RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东方电热300217.SZ
最近收盘价4.132026-07-17
最近交易日2026-07-17
成交量（股）27,725,053
成交额（元）117,208,428
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.30 | 4.37 | 4.10 | 4.13 | 4.13 | qfq | 27,725,053 | 117,208,428 | -3.95% |
| 2026-07-16 | 4.29 | 4.43 | 4.26 | 4.30 | 4.30 | qfq | 26,388,571 | 114,565,352 | -0.92% |
| 2026-07-15 | 4.25 | 4.41 | 4.22 | 4.34 | 4.34 | qfq | 27,745,913 | 120,054,735 | 2.36% |
| 2026-07-14 | 4.15 | 4.26 | 4.10 | 4.24 | 4.24 | qfq | 21,181,953 | 88,546,222 | 1.68% |
| 2026-07-13 | 4.40 | 4.42 | 4.15 | 4.17 | 4.17 | qfq | 37,604,053 | 159,574,346 | -6.08% |
| 2026-07-10 | 4.17 | 4.53 | 4.11 | 4.44 | 4.44 | qfq | 51,206,187 | 224,112,416 | 6.99% |
| 2026-07-09 | 4.13 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 22,754,600 | 93,437,986 | 0.48% |
| 2026-07-08 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | qfq | 20,539,000 | 85,504,648 | -2.59% |
| 2026-07-07 | 4.37 | 4.39 | 4.20 | 4.24 | 4.24 | qfq | 19,761,214 | 84,434,009 | -2.97% |
| 2026-07-06 | 4.47 | 4.61 | 4.35 | 4.37 | 4.37 | qfq | 32,057,680 | 142,755,230 | -2.89% |
| 2026-07-03 | 4.29 | 4.57 | 4.28 | 4.50 | 4.50 | qfq | 39,768,165 | 176,751,030 | 4.90% |
| 2026-07-02 | 4.33 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 26,571,400 | 115,283,192 | -1.61% |
| 2026-07-01 | 4.28 | 4.45 | 4.20 | 4.36 | 4.36 | qfq | 37,573,600 | 163,511,470 | 2.11% |
| 2026-06-30 | 4.17 | 4.38 | 4.12 | 4.27 | 4.27 | qfq | 25,981,500 | 110,608,897 | 2.15% |
| 2026-06-29 | 4.10 | 4.29 | 4.10 | 4.18 | 4.18 | qfq | 26,259,700 | 110,632,533 | 1.21% |
| 2026-06-26 | 4.23 | 4.27 | 4.13 | 4.13 | 4.13 | qfq | 23,789,484 | 99,736,129 | -2.13% |
| 2026-06-25 | 4.53 | 4.53 | 4.22 | 4.22 | 4.22 | qfq | 42,293,048 | 182,790,606 | -6.64% |
| 2026-06-24 | 4.70 | 4.71 | 4.51 | 4.52 | 4.52 | qfq | 30,926,600 | 141,441,008 | -4.44% |
| 2026-06-23 | 4.67 | 4.80 | 4.66 | 4.73 | 4.73 | qfq | 29,860,112 | 140,881,076 | 0.21% |
| 2026-06-22 | 4.60 | 4.74 | 4.45 | 4.72 | 4.72 | qfq | 41,794,912 | 192,121,404 | 2.39% |
| 2026-06-18 | 4.68 | 4.75 | 4.60 | 4.61 | 4.61 | qfq | 30,495,281 | 141,891,558 | -2.12% |
| 2026-06-17 | 4.68 | 4.88 | 4.66 | 4.71 | 4.71 | qfq | 34,862,600 | 166,039,222 | -0.84% |
| 2026-06-16 | 4.61 | 4.90 | 4.53 | 4.75 | 4.75 | qfq | 48,176,927 | 227,345,547 | 2.15% |
| 2026-06-15 | 4.58 | 4.67 | 4.56 | 4.65 | 4.65 | qfq | 28,961,067 | 133,957,900 | 1.97% |
| 2026-06-12 | 4.68 | 4.73 | 4.51 | 4.56 | 4.56 | qfq | 37,610,002 | 173,177,842 | -1.30% |
| 2026-06-11 | 4.86 | 4.86 | 4.57 | 4.62 | 4.60 | qfq | 42,456,002 | 199,152,316 | -5.91% |
| 2026-06-10 | 4.99 | 5.16 | 4.87 | 4.91 | 4.89 | qfq | 40,835,195 | 202,927,501 | -3.16% |
| 2026-06-09 | 4.98 | 5.08 | 4.89 | 5.07 | 5.05 | qfq | 35,773,522 | 178,697,808 | 2.84% |
| 2026-06-08 | 5.09 | 5.15 | 4.88 | 4.93 | 4.91 | qfq | 67,880,660 | 339,845,842 | -5.19% |
| 2026-06-05 | 5.20 | 5.32 | 5.01 | 5.20 | 5.18 | qfq | 63,191,860 | 326,561,062 | 0.19% |
| 2026-06-04 | 5.14 | 5.30 | 5.13 | 5.19 | 5.17 | qfq | 42,723,269 | 222,786,844 | -0.76% |
| 2026-06-03 | 5.11 | 5.38 | 5.08 | 5.23 | 5.21 | qfq | 53,762,309 | 280,106,148 | 2.35% |
| 2026-06-02 | 5.15 | 5.19 | 4.98 | 5.11 | 5.09 | qfq | 45,635,691 | 232,442,381 | -0.97% |
| 2026-06-01 | 5.09 | 5.24 | 5.08 | 5.16 | 5.14 | qfq | 36,965,325 | 191,542,204 | 1.18% |
| 2026-05-29 | 5.37 | 5.40 | 5.07 | 5.10 | 5.08 | qfq | 59,082,632 | 306,806,907 | -5.03% |
| 2026-05-28 | 5.40 | 5.48 | 5.21 | 5.37 | 5.35 | qfq | 58,898,804 | 314,625,059 | -1.47% |
| 2026-05-27 | 5.56 | 5.69 | 5.42 | 5.45 | 5.43 | qfq | 69,392,669 | 385,049,472 | -2.85% |
| 2026-05-26 | 5.50 | 5.65 | 5.47 | 5.61 | 5.59 | qfq | 69,247,200 | 386,849,762 | 1.08% |
| 2026-05-25 | 5.55 | 5.57 | 5.35 | 5.55 | 5.53 | qfq | 56,456,530 | 309,614,319 | 0.36% |
| 2026-05-22 | 5.46 | 5.57 | 5.36 | 5.53 | 5.51 | qfq | 56,835,178 | 312,225,915 | 2.98% |
| 2026-05-21 | 5.42 | 5.57 | 5.36 | 5.37 | 5.35 | qfq | 76,014,986 | 416,672,991 | -0.19% |
| 2026-05-20 | 5.43 | 5.48 | 5.36 | 5.38 | 5.36 | qfq | 35,427,903 | 191,205,708 | -1.65% |
| 2026-05-19 | 5.48 | 5.53 | 5.39 | 5.47 | 5.45 | qfq | 32,731,656 | 178,086,418 | -0.18% |
| 2026-05-18 | 5.50 | 5.55 | 5.45 | 5.48 | 5.46 | qfq | 40,947,970 | 224,782,577 | -1.08% |
| 2026-05-15 | 5.48 | 5.57 | 5.37 | 5.54 | 5.52 | qfq | 58,854,682 | 323,387,783 | 1.47% |
| 2026-05-14 | 5.60 | 5.60 | 5.46 | 5.46 | 5.44 | qfq | 49,887,870 | 275,353,165 | -1.62% |
| 2026-05-13 | 5.47 | 5.59 | 5.44 | 5.55 | 5.53 | qfq | 53,932,683 | 298,668,581 | 1.46% |
| 2026-05-12 | 5.39 | 5.63 | 5.38 | 5.47 | 5.45 | qfq | 75,075,030 | 414,021,911 | 1.67% |
| 2026-05-11 | 5.33 | 5.43 | 5.28 | 5.38 | 5.36 | qfq | 41,766,732 | 223,803,422 | 1.13% |
| 2026-05-08 | 5.26 | 5.34 | 5.22 | 5.32 | 5.30 | qfq | 29,464,406 | 156,224,565 | 0.95% |
| 2026-05-07 | 5.28 | 5.31 | 5.23 | 5.27 | 5.25 | qfq | 25,846,582 | 136,175,321 | 0.76% |
| 2026-05-06 | 5.16 | 5.26 | 5.15 | 5.23 | 5.21 | qfq | 30,886,100 | 161,346,725 | 2.15% |
| 2026-04-30 | 5.13 | 5.16 | 5.08 | 5.12 | 5.10 | qfq | 21,602,200 | 110,562,073 | -0.19% |
| 2026-04-29 | 5.03 | 5.14 | 5.01 | 5.13 | 5.11 | qfq | 30,109,989 | 153,575,086 | 1.99% |
| 2026-04-28 | 5.17 | 5.18 | 5.01 | 5.03 | 5.01 | qfq | 44,776,694 | 226,869,382 | -3.64% |
| 2026-04-27 | 5.15 | 5.23 | 5.13 | 5.22 | 5.20 | qfq | 25,162,891 | 130,788,802 | 1.36% |
| 2026-04-24 | 5.21 | 5.22 | 5.13 | 5.15 | 5.13 | qfq | 30,495,488 | 157,542,491 | -1.34% |
| 2026-04-23 | 5.43 | 5.44 | 5.20 | 5.22 | 5.20 | qfq | 48,853,675 | 258,009,024 | -3.69% |
| 2026-04-22 | 5.41 | 5.46 | 5.40 | 5.42 | 5.40 | qfq | 31,504,043 | 170,849,314 | -0.55% |
| 2026-04-21 | 5.51 | 5.55 | 5.41 | 5.45 | 5.43 | qfq | 39,424,931 | 214,840,491 | -2.15% |
| 2026-04-20 | 5.60 | 5.70 | 5.51 | 5.57 | 5.55 | qfq | 64,950,185 | 362,900,347 | -0.36% |
| 2026-04-17 | 5.30 | 5.63 | 5.28 | 5.59 | 5.57 | qfq | 87,861,147 | 484,411,308 | 5.08% |
| 2026-04-16 | 5.15 | 5.35 | 5.14 | 5.32 | 5.30 | qfq | 47,026,407 | 247,267,461 | 3.70% |
| 2026-04-15 | 5.24 | 5.26 | 5.12 | 5.13 | 5.11 | qfq | 28,802,500 | 149,213,988 | -2.10% |
| 2026-04-14 | 5.20 | 5.24 | 5.17 | 5.24 | 5.22 | qfq | 29,598,521 | 154,061,008 | 1.16% |
| 2026-04-13 | 5.12 | 5.20 | 5.11 | 5.18 | 5.16 | qfq | 26,454,200 | 136,345,925 | 0.58% |
| 2026-04-10 | 5.13 | 5.24 | 5.13 | 5.15 | 5.13 | qfq | 29,371,691 | 152,442,426 | 0.98% |
| 2026-04-09 | 5.17 | 5.18 | 5.07 | 5.10 | 5.08 | qfq | 27,133,275 | 139,052,267 | -2.30% |
| 2026-04-08 | 5.18 | 5.23 | 5.13 | 5.22 | 5.20 | qfq | 32,102,381 | 166,484,361 | 3.16% |
| 2026-04-07 | 5.01 | 5.09 | 5.01 | 5.06 | 5.04 | qfq | 18,184,767 | 91,875,130 | 1.00% |
| 2026-04-03 | 5.13 | 5.14 | 5.00 | 5.01 | 4.99 | qfq | 26,846,365 | 135,484,674 | -1.96% |
| 2026-04-02 | 5.21 | 5.24 | 5.10 | 5.11 | 5.09 | qfq | 28,693,920 | 148,078,369 | -2.85% |
| 2026-04-01 | 5.31 | 5.34 | 5.22 | 5.26 | 5.24 | qfq | 43,275,807 | 227,628,569 | -0.57% |
| 2026-03-31 | 5.22 | 5.30 | 5.10 | 5.29 | 5.27 | qfq | 61,921,953 | 322,045,748 | 0.57% |
| 2026-03-30 | 5.15 | 5.26 | 5.01 | 5.26 | 5.24 | qfq | 55,469,981 | 284,305,723 | 1.35% |
| 2026-03-27 | 5.16 | 5.26 | 5.12 | 5.19 | 5.17 | qfq | 48,944,696 | 254,119,626 | 1.17% |
| 2026-03-26 | 5.29 | 5.35 | 5.10 | 5.13 | 5.11 | qfq | 46,700,867 | 243,348,902 | -3.57% |
| 2026-03-25 | 5.28 | 5.40 | 5.26 | 5.32 | 5.30 | qfq | 46,444,692 | 248,027,007 | 1.33% |
| 2026-03-24 | 5.29 | 5.35 | 5.06 | 5.25 | 5.23 | qfq | 57,794,343 | 299,322,369 | 0.77% |
| 2026-03-23 | 5.36 | 5.42 | 5.16 | 5.21 | 5.19 | qfq | 76,123,027 | 401,665,757 | -4.40% |
| 2026-03-20 | 5.39 | 5.57 | 5.35 | 5.45 | 5.43 | qfq | 74,955,105 | 409,043,957 | 1.49% |
| 2026-03-19 | 5.36 | 5.49 | 5.33 | 5.37 | 5.35 | qfq | 39,996,394 | 216,064,535 | -2.01% |
| 2026-03-18 | 5.46 | 5.51 | 5.38 | 5.48 | 5.46 | qfq | 34,240,400 | 186,665,052 | 0.55% |
| 2026-03-17 | 5.61 | 5.68 | 5.43 | 5.45 | 5.43 | qfq | 49,831,904 | 277,166,266 | -2.68% |
| 2026-03-16 | 5.60 | 5.65 | 5.53 | 5.60 | 5.58 | qfq | 46,063,959 | 257,314,577 | -0.36% |
| 2026-03-13 | 5.62 | 5.76 | 5.55 | 5.62 | 5.60 | qfq | 53,175,185 | 300,873,491 | -0.71% |
| 2026-03-12 | 5.70 | 5.76 | 5.53 | 5.66 | 5.64 | qfq | 60,867,920 | 343,359,210 | -0.88% |
| 2026-03-11 | 5.61 | 5.93 | 5.60 | 5.71 | 5.69 | qfq | 87,027,754 | 502,586,974 | 1.78% |
| 2026-03-10 | 5.55 | 5.65 | 5.51 | 5.61 | 5.59 | qfq | 53,104,009 | 296,896,157 | 2.75% |
| 2026-03-09 | 5.41 | 5.49 | 5.30 | 5.46 | 5.44 | qfq | 52,330,400 | 281,773,747 | -0.91% |
| 2026-03-06 | 5.49 | 5.63 | 5.43 | 5.51 | 5.49 | qfq | 51,558,035 | 284,836,686 | -0.72% |
| 2026-03-05 | 5.37 | 5.64 | 5.37 | 5.55 | 5.53 | qfq | 103,402,249 | 569,153,859 | 5.92% |
| 2026-03-04 | 5.24 | 5.39 | 5.20 | 5.24 | 5.22 | qfq | 61,028,540 | 321,836,785 | -1.32% |
| 2026-03-03 | 5.81 | 5.85 | 5.29 | 5.31 | 5.29 | qfq | 101,944,850 | 562,351,919 | -8.45% |
| 2026-03-02 | 6.01 | 6.12 | 5.79 | 5.80 | 5.78 | qfq | 83,685,365 | 494,203,382 | -5.23% |
| 2026-02-27 | 6.13 | 6.19 | 6.07 | 6.12 | 6.10 | qfq | 48,031,845 | 293,841,928 | -0.97% |
| 2026-02-26 | 6.00 | 6.21 | 5.96 | 6.18 | 6.16 | qfq | 71,924,328 | 438,863,255 | 2.66% |
| 2026-02-25 | 6.15 | 6.19 | 6.01 | 6.02 | 6.00 | qfq | 69,772,995 | 424,079,018 | -1.63% |
| 2026-02-24 | 6.26 | 6.38 | 6.12 | 6.12 | 6.10 | qfq | 95,222,056 | 594,302,466 | 1.83% |
| 2026-02-13 | 6.16 | 6.19 | 6.00 | 6.01 | 5.99 | qfq | 64,079,996 | 390,218,734 | -1.96% |
| 2026-02-12 | 6.22 | 6.28 | 6.08 | 6.13 | 6.11 | qfq | 93,214,010 | 572,862,478 | -2.08% |
| 2026-02-11 | 6.35 | 6.46 | 6.24 | 6.26 | 6.24 | qfq | 97,788,698 | 620,542,588 | 0.00% |
| 2026-02-10 | 6.24 | 6.42 | 6.20 | 6.26 | 6.24 | qfq | 95,059,817 | 598,382,833 | -0.32% |
| 2026-02-09 | 6.18 | 6.36 | 6.15 | 6.28 | 6.26 | qfq | 134,937,479 | 839,100,323 | 1.78% |
| 2026-02-06 | 5.77 | 6.30 | 5.75 | 6.17 | 6.15 | qfq | 168,491,759 | 1,024,188,606 | 6.01% |
| 2026-02-05 | 5.88 | 5.94 | 5.73 | 5.82 | 5.80 | qfq | 82,231,808 | 478,698,095 | -2.84% |
| 2026-02-04 | 5.80 | 6.09 | 5.68 | 5.99 | 5.97 | qfq | 158,742,446 | 943,494,202 | 4.90% |
| 2026-02-03 | 5.56 | 5.83 | 5.52 | 5.71 | 5.69 | qfq | 77,288,322 | 437,433,608 | 3.07% |
| 2026-02-02 | 5.30 | 5.70 | 5.26 | 5.54 | 5.52 | qfq | 113,157,057 | 625,175,799 | 4.14% |
| 2026-01-30 | 5.37 | 5.39 | 5.23 | 5.32 | 5.30 | qfq | 41,185,600 | 218,493,539 | -0.93% |
| 2026-01-29 | 5.47 | 5.51 | 5.36 | 5.37 | 5.35 | qfq | 49,948,498 | 270,942,142 | -2.01% |
| 2026-01-28 | 5.64 | 5.65 | 5.48 | 5.48 | 5.46 | qfq | 61,481,177 | 339,938,107 | -3.69% |
| 2026-01-27 | 5.63 | 5.73 | 5.43 | 5.69 | 5.67 | qfq | 69,754,806 | 390,727,519 | 1.79% |
| 2026-01-26 | 5.78 | 5.78 | 5.54 | 5.59 | 5.57 | qfq | 75,740,180 | 427,583,253 | -3.79% |
| 2026-01-23 | 5.57 | 5.85 | 5.54 | 5.81 | 5.79 | qfq | 98,407,277 | 564,929,853 | 4.31% |
| 2026-01-22 | 5.50 | 5.58 | 5.48 | 5.57 | 5.55 | qfq | 41,924,726 | 233,027,223 | 1.27% |
| 2026-01-21 | 5.44 | 5.54 | 5.40 | 5.50 | 5.48 | qfq | 34,178,898 | 187,595,586 | 0.36% |
| 2026-01-20 | 5.50 | 5.57 | 5.43 | 5.48 | 5.46 | qfq | 40,080,390 | 220,143,986 | -0.36% |
| 2026-01-19 | 5.48 | 5.57 | 5.45 | 5.50 | 5.48 | qfq | 44,115,399 | 243,500,224 | 0.92% |
| 2026-01-16 | 5.38 | 5.48 | 5.37 | 5.45 | 5.43 | qfq | 50,409,970 | 273,656,302 | 1.87% |
| 2026-01-15 | 5.41 | 5.45 | 5.34 | 5.35 | 5.33 | qfq | 34,053,399 | 183,260,820 | -1.47% |
| 2026-01-14 | 5.49 | 5.51 | 5.35 | 5.43 | 5.41 | qfq | 61,856,062 | 336,963,379 | 0.00% |
| 2026-01-13 | 5.60 | 5.61 | 5.40 | 5.43 | 5.41 | qfq | 53,471,135 | 292,885,316 | -2.51% |
| 2026-01-12 | 5.51 | 5.58 | 5.49 | 5.57 | 5.55 | qfq | 63,231,055 | 350,303,736 | 2.20% |
| 2026-01-09 | 5.40 | 5.54 | 5.38 | 5.45 | 5.43 | qfq | 67,240,821 | 367,343,162 | 1.68% |
| 2026-01-08 | 5.29 | 5.39 | 5.27 | 5.36 | 5.34 | qfq | 35,531,340 | 190,062,295 | 1.13% |
| 2026-01-07 | 5.32 | 5.34 | 5.26 | 5.30 | 5.28 | qfq | 31,205,299 | 165,465,090 | -0.38% |
| 2026-01-06 | 5.31 | 5.34 | 5.28 | 5.32 | 5.30 | qfq | 33,466,064 | 177,694,103 | 0.19% |
| 2026-01-05 | 5.22 | 5.34 | 5.20 | 5.31 | 5.29 | qfq | 40,523,605 | 213,935,080 | 2.51% |
| 2025-12-31 | 5.24 | 5.25 | 5.15 | 5.18 | 5.16 | qfq | 22,262,421 | 115,277,071 | -0.96% |
| 2025-12-30 | 5.23 | 5.26 | 5.18 | 5.23 | 5.21 | qfq | 18,351,369 | 95,932,372 | -0.19% |
| 2025-12-29 | 5.19 | 5.27 | 5.15 | 5.24 | 5.22 | qfq | 24,822,040 | 129,170,867 | 0.77% |
| 2025-12-26 | 5.26 | 5.28 | 5.19 | 5.20 | 5.18 | qfq | 23,136,696 | 121,049,367 | -1.14% |
| 2025-12-25 | 5.27 | 5.29 | 5.22 | 5.26 | 5.24 | qfq | 23,033,037 | 121,122,664 | 0.19% |
| 2025-12-24 | 5.17 | 5.27 | 5.17 | 5.25 | 5.23 | qfq | 23,284,819 | 122,076,192 | 1.16% |
| 2025-12-23 | 5.18 | 5.21 | 5.15 | 5.19 | 5.17 | qfq | 18,728,324 | 97,028,102 | -0.38% |
| 2025-12-22 | 5.20 | 5.23 | 5.17 | 5.21 | 5.19 | qfq | 20,725,511 | 107,810,302 | 0.58% |
| 2025-12-19 | 5.08 | 5.20 | 5.07 | 5.18 | 5.16 | qfq | 23,249,094 | 120,003,674 | 1.57% |
| 2025-12-18 | 5.11 | 5.19 | 5.09 | 5.10 | 5.08 | qfq | 22,975,300 | 118,120,336 | 0.20% |
| 2025-12-17 | 5.05 | 5.09 | 4.95 | 5.09 | 5.07 | qfq | 28,048,224 | 140,931,427 | 0.79% |
| 2025-12-16 | 5.18 | 5.18 | 5.04 | 5.05 | 5.03 | qfq | 24,735,900 | 125,608,530 | -2.51% |
| 2025-12-15 | 5.24 | 5.29 | 5.17 | 5.18 | 5.16 | qfq | 20,532,624 | 107,065,378 | -2.08% |
| 2025-12-12 | 5.18 | 5.33 | 5.16 | 5.29 | 5.27 | qfq | 29,913,120 | 156,501,443 | 2.12% |
| 2025-12-11 | 5.25 | 5.26 | 5.15 | 5.18 | 5.16 | qfq | 20,570,079 | 106,983,661 | -1.15% |
| 2025-12-10 | 5.26 | 5.26 | 5.17 | 5.24 | 5.22 | qfq | 22,446,214 | 116,899,700 | -0.57% |
| 2025-12-09 | 5.29 | 5.33 | 5.25 | 5.27 | 5.25 | qfq | 23,148,879 | 122,266,485 | -0.57% |
| 2025-12-08 | 5.32 | 5.37 | 5.29 | 5.30 | 5.28 | qfq | 29,339,957 | 156,373,914 | -0.38% |
| 2025-12-05 | 5.27 | 5.33 | 5.20 | 5.32 | 5.30 | qfq | 28,028,287 | 148,165,039 | 0.38% |
| 2025-12-04 | 5.29 | 5.34 | 5.17 | 5.30 | 5.28 | qfq | 36,626,980 | 192,403,617 | -0.38% |
| 2025-12-03 | 5.38 | 5.47 | 5.29 | 5.32 | 5.30 | qfq | 68,209,856 | 365,142,606 | 1.92% |
| 2025-12-02 | 5.22 | 5.24 | 5.10 | 5.22 | 5.20 | qfq | 27,333,000 | 141,052,178 | 0.00% |
| 2025-12-01 | 5.18 | 5.22 | 5.16 | 5.22 | 5.20 | qfq | 23,867,509 | 124,023,728 | 0.77% |
| 2025-11-28 | 5.12 | 5.19 | 5.09 | 5.18 | 5.16 | qfq | 26,540,168 | 136,424,402 | 1.17% |
| 2025-11-27 | 5.13 | 5.17 | 5.10 | 5.12 | 5.10 | qfq | 27,485,760 | 141,235,170 | -0.39% |
| 2025-11-26 | 5.18 | 5.24 | 5.11 | 5.14 | 5.12 | qfq | 25,317,868 | 130,994,155 | -1.34% |
| 2025-11-25 | 5.19 | 5.23 | 5.16 | 5.21 | 5.19 | qfq | 26,124,420 | 136,033,875 | 0.97% |
| 2025-11-24 | 5.13 | 5.20 | 5.08 | 5.16 | 5.14 | qfq | 24,897,558 | 127,871,251 | 1.38% |
| 2025-11-21 | 5.32 | 5.39 | 5.08 | 5.09 | 5.07 | qfq | 48,000,866 | 248,770,090 | -5.57% |
| 2025-11-20 | 5.52 | 5.55 | 5.37 | 5.39 | 5.37 | qfq | 34,405,164 | 187,114,991 | -2.18% |
| 2025-11-19 | 5.63 | 5.64 | 5.46 | 5.51 | 5.49 | qfq | 37,755,980 | 208,498,757 | -2.30% |
| 2025-11-18 | 5.76 | 5.79 | 5.58 | 5.64 | 5.62 | qfq | 55,286,600 | 311,461,848 | -2.76% |
| 2025-11-17 | 5.68 | 5.85 | 5.65 | 5.80 | 5.78 | qfq | 54,606,630 | 313,945,680 | 2.11% |
| 2025-11-14 | 5.65 | 5.77 | 5.63 | 5.68 | 5.66 | qfq | 44,916,444 | 255,438,008 | -0.35% |
| 2025-11-13 | 5.56 | 5.74 | 5.55 | 5.70 | 5.68 | qfq | 50,968,274 | 289,890,301 | 2.52% |
| 2025-11-12 | 5.64 | 5.66 | 5.51 | 5.56 | 5.54 | qfq | 35,156,744 | 195,375,857 | -1.77% |
| 2025-11-11 | 5.63 | 5.72 | 5.63 | 5.66 | 5.64 | qfq | 39,712,399 | 225,350,997 | 0.35% |
| 2025-11-10 | 5.63 | 5.72 | 5.61 | 5.64 | 5.62 | qfq | 45,624,110 | 257,697,095 | -0.53% |
| 2025-11-07 | 5.57 | 5.78 | 5.57 | 5.67 | 5.65 | qfq | 68,736,952 | 393,008,311 | 1.80% |
| 2025-11-06 | 5.61 | 5.63 | 5.53 | 5.57 | 5.55 | qfq | 38,585,182 | 215,280,487 | -0.18% |
| 2025-11-05 | 5.36 | 5.60 | 5.34 | 5.58 | 5.56 | qfq | 50,000,312 | 276,222,281 | 2.57% |
| 2025-11-04 | 5.51 | 5.54 | 5.38 | 5.44 | 5.42 | qfq | 34,950,700 | 190,425,147 | -1.45% |
| 2025-11-03 | 5.49 | 5.55 | 5.41 | 5.52 | 5.50 | qfq | 48,171,348 | 264,229,474 | 2.22% |
| 2025-10-31 | 5.32 | 5.42 | 5.32 | 5.40 | 5.38 | qfq | 36,730,908 | 197,971,922 | 1.69% |
| 2025-10-30 | 5.33 | 5.40 | 5.30 | 5.31 | 5.29 | qfq | 33,359,318 | 178,457,289 | -0.75% |
| 2025-10-29 | 5.36 | 5.36 | 5.27 | 5.35 | 5.33 | qfq | 26,345,900 | 139,749,564 | 0.19% |
| 2025-10-28 | 5.30 | 5.37 | 5.28 | 5.34 | 5.32 | qfq | 23,710,801 | 126,375,185 | 0.75% |
| 2025-10-27 | 5.36 | 5.39 | 5.30 | 5.30 | 5.28 | qfq | 29,610,929 | 157,859,126 | -0.93% |
| 2025-10-24 | 5.39 | 5.40 | 5.32 | 5.35 | 5.33 | qfq | 34,373,659 | 184,118,245 | -0.93% |
| 2025-10-23 | 5.32 | 5.43 | 5.29 | 5.40 | 5.38 | qfq | 47,936,191 | 257,779,274 | 1.69% |
| 2025-10-22 | 5.33 | 5.37 | 5.27 | 5.31 | 5.29 | qfq | 39,290,388 | 208,973,426 | 0.19% |
| 2025-10-21 | 5.20 | 5.32 | 5.17 | 5.30 | 5.28 | qfq | 28,311,200 | 149,246,883 | 2.12% |
| 2025-10-20 | 5.18 | 5.25 | 5.16 | 5.19 | 5.17 | qfq | 25,743,147 | 133,781,841 | 1.37% |
| 2025-10-17 | 5.31 | 5.33 | 5.12 | 5.12 | 5.10 | qfq | 40,498,743 | 210,789,645 | -3.58% |
| 2025-10-16 | 5.40 | 5.41 | 5.28 | 5.31 | 5.29 | qfq | 28,277,072 | 150,753,366 | -1.85% |
| 2025-10-15 | 5.36 | 5.41 | 5.29 | 5.41 | 5.39 | qfq | 31,407,576 | 168,337,125 | 1.50% |
| 2025-10-14 | 5.55 | 5.59 | 5.31 | 5.33 | 5.31 | qfq | 51,644,476 | 280,547,456 | -3.62% |
| 2025-10-13 | 5.36 | 5.55 | 5.33 | 5.53 | 5.51 | qfq | 40,240,338 | 219,572,101 | -1.78% |
| 2025-10-10 | 5.80 | 5.87 | 5.63 | 5.63 | 5.61 | qfq | 55,298,998 | 315,484,023 | -2.93% |
| 2025-10-09 | 5.73 | 5.90 | 5.71 | 5.80 | 5.78 | qfq | 50,303,322 | 292,446,560 | 1.58% |
| 2025-09-30 | 5.76 | 5.80 | 5.70 | 5.71 | 5.69 | qfq | 41,374,976 | 237,527,646 | -0.70% |
| 2025-09-29 | 5.66 | 5.80 | 5.64 | 5.75 | 5.73 | qfq | 40,809,582 | 234,263,755 | 1.41% |
| 2025-09-26 | 5.71 | 5.81 | 5.64 | 5.67 | 5.65 | qfq | 44,247,941 | 253,021,034 | -0.87% |
| 2025-09-25 | 5.89 | 5.89 | 5.71 | 5.72 | 5.70 | qfq | 45,333,257 | 262,036,418 | -2.56% |
| 2025-09-24 | 5.86 | 5.88 | 5.73 | 5.87 | 5.85 | qfq | 50,535,576 | 293,591,935 | -0.34% |
| 2025-09-23 | 5.96 | 5.98 | 5.75 | 5.89 | 5.87 | qfq | 59,993,911 | 350,391,617 | -1.51% |
| 2025-09-22 | 6.02 | 6.06 | 5.92 | 5.98 | 5.96 | qfq | 44,522,722 | 265,782,284 | 0.00% |
| 2025-09-19 | 5.98 | 6.12 | 5.95 | 5.98 | 5.96 | qfq | 68,213,660 | 411,315,781 | -0.66% |
| 2025-09-18 | 6.23 | 6.29 | 5.94 | 6.02 | 6.00 | qfq | 114,082,878 | 698,775,312 | -2.90% |
| 2025-09-17 | 6.33 | 6.58 | 6.19 | 6.20 | 6.18 | qfq | 145,741,922 | 922,392,627 | -0.16% |
| 2025-09-16 | 6.14 | 6.21 | 6.05 | 6.21 | 6.19 | qfq | 103,082,631 | 632,990,690 | 2.81% |
| 2025-09-15 | 5.90 | 6.20 | 5.90 | 6.04 | 6.02 | qfq | 88,965,038 | 538,020,750 | 1.34% |
| 2025-09-12 | 6.08 | 6.13 | 5.93 | 5.96 | 5.94 | qfq | 95,959,976 | 575,362,718 | -3.09% |
| 2025-09-11 | 5.99 | 6.19 | 5.97 | 6.15 | 6.13 | qfq | 111,010,717 | 679,383,671 | 1.65% |
| 2025-09-10 | 6.03 | 6.28 | 5.95 | 6.05 | 6.03 | qfq | 122,012,497 | 742,513,163 | 1.34% |
| 2025-09-09 | 6.01 | 6.12 | 5.92 | 5.97 | 5.95 | qfq | 130,602,250 | 785,276,358 | -0.67% |
| 2025-09-08 | 5.89 | 6.11 | 5.89 | 6.01 | 5.99 | qfq | 189,452,537 | 1,137,794,415 | 4.70% |
| 2025-09-05 | 5.25 | 5.80 | 5.23 | 5.74 | 5.72 | qfq | 158,977,564 | 880,255,416 | 9.54% |
| 2025-09-04 | 5.20 | 5.34 | 5.15 | 5.24 | 5.22 | qfq | 65,176,580 | 342,407,924 | 1.16% |
| 2025-09-03 | 5.27 | 5.40 | 5.14 | 5.18 | 5.16 | qfq | 51,592,382 | 271,196,621 | -1.71% |
| 2025-09-02 | 5.34 | 5.35 | 5.16 | 5.27 | 5.25 | qfq | 53,592,622 | 280,837,299 | -1.13% |
| 2025-09-01 | 5.39 | 5.42 | 5.30 | 5.33 | 5.31 | qfq | 43,772,661 | 234,171,027 | -0.37% |
| 2025-08-29 | 5.30 | 5.53 | 5.20 | 5.35 | 5.33 | qfq | 84,921,795 | 457,316,099 | 0.19% |
| 2025-08-28 | 5.27 | 5.34 | 5.14 | 5.34 | 5.32 | qfq | 52,492,740 | 276,229,026 | 1.52% |
| 2025-08-27 | 5.42 | 5.48 | 5.25 | 5.26 | 5.24 | qfq | 58,407,423 | 315,249,325 | -3.13% |
| 2025-08-26 | 5.41 | 5.46 | 5.38 | 5.43 | 5.41 | qfq | 33,882,150 | 183,908,163 | 0.00% |
| 2025-08-25 | 5.45 | 5.49 | 5.38 | 5.43 | 5.41 | qfq | 42,423,749 | 230,546,382 | 0.00% |
| 2025-08-22 | 5.42 | 5.45 | 5.38 | 5.43 | 5.41 | qfq | 35,413,600 | 191,707,658 | -0.18% |
| 2025-08-21 | 5.48 | 5.52 | 5.39 | 5.44 | 5.42 | qfq | 46,739,781 | 254,583,909 | -0.55% |
| 2025-08-20 | 5.43 | 5.48 | 5.39 | 5.47 | 5.45 | qfq | 34,386,921 | 186,907,205 | 0.37% |
| 2025-08-19 | 5.44 | 5.52 | 5.35 | 5.45 | 5.43 | qfq | 50,331,121 | 273,093,722 | 0.55% |
| 2025-08-18 | 5.31 | 5.47 | 5.31 | 5.42 | 5.40 | qfq | 65,792,415 | 355,166,215 | 2.26% |
| 2025-08-15 | 5.16 | 5.33 | 5.16 | 5.30 | 5.28 | qfq | 45,665,304 | 240,563,468 | 2.71% |
| 2025-08-14 | 5.27 | 5.31 | 5.16 | 5.16 | 5.14 | qfq | 37,446,100 | 195,287,499 | -2.27% |
| 2025-08-13 | 5.28 | 5.30 | 5.23 | 5.28 | 5.26 | qfq | 31,125,640 | 164,053,534 | 0.19% |
| 2025-08-12 | 5.30 | 5.32 | 5.23 | 5.27 | 5.25 | qfq | 24,935,600 | 131,384,702 | -0.75% |
| 2025-08-11 | 5.29 | 5.31 | 5.27 | 5.31 | 5.29 | qfq | 28,432,300 | 150,632,888 | 0.76% |
| 2025-08-08 | 5.24 | 5.36 | 5.22 | 5.27 | 5.25 | qfq | 39,475,864 | 208,528,693 | 0.19% |
| 2025-08-07 | 5.32 | 5.34 | 5.23 | 5.26 | 5.24 | qfq | 34,322,100 | 180,815,299 | -1.13% |
| 2025-08-06 | 5.15 | 5.38 | 5.12 | 5.32 | 5.30 | qfq | 74,713,881 | 395,194,269 | 3.10% |
| 2025-08-05 | 5.12 | 5.16 | 5.12 | 5.16 | 5.14 | qfq | 21,367,060 | 109,844,198 | 0.58% |
| 2025-08-04 | 5.04 | 5.13 | 5.01 | 5.13 | 5.11 | qfq | 17,874,998 | 90,650,562 | 1.38% |
| 2025-08-01 | 5.06 | 5.08 | 5.04 | 5.06 | 5.04 | qfq | 15,073,800 | 76,253,533 | 0.20% |
| 2025-07-31 | 5.08 | 5.11 | 5.03 | 5.05 | 5.03 | qfq | 19,343,900 | 98,147,193 | -0.59% |
| 2025-07-30 | 5.13 | 5.15 | 5.05 | 5.08 | 5.06 | qfq | 25,554,840 | 130,163,005 | -1.36% |
| 2025-07-29 | 5.19 | 5.20 | 5.08 | 5.15 | 5.13 | qfq | 31,417,497 | 160,928,355 | -0.96% |
| 2025-07-28 | 5.24 | 5.25 | 5.18 | 5.20 | 5.18 | qfq | 28,572,060 | 148,808,976 | -0.57% |
| 2025-07-25 | 5.28 | 5.29 | 5.21 | 5.23 | 5.21 | qfq | 25,822,780 | 135,422,468 | -0.95% |
| 2025-07-24 | 5.21 | 5.28 | 5.20 | 5.28 | 5.26 | qfq | 29,753,532 | 156,627,486 | 1.15% |
| 2025-07-23 | 5.27 | 5.32 | 5.21 | 5.22 | 5.20 | qfq | 36,509,500 | 192,251,125 | -1.32% |
| 2025-07-22 | 5.34 | 5.35 | 5.23 | 5.29 | 5.27 | qfq | 36,293,080 | 191,399,346 | -0.94% |
| 2025-07-21 | 5.29 | 5.37 | 5.26 | 5.34 | 5.32 | qfq | 41,479,755 | 221,223,754 | 0.95% |
| 2025-07-18 | 5.30 | 5.37 | 5.24 | 5.29 | 5.27 | qfq | 36,880,941 | 195,452,628 | 0.19% |
| 2025-07-17 | 5.28 | 5.30 | 5.25 | 5.28 | 5.26 | qfq | 29,238,500 | 154,121,165 | -0.19% |
| 2025-07-16 | 5.24 | 5.30 | 5.21 | 5.29 | 5.27 | qfq | 44,807,520 | 236,294,960 | 0.57% |
| 2025-07-15 | 5.21 | 5.27 | 5.13 | 5.26 | 5.24 | qfq | 45,731,736 | 238,636,256 | 0.77% |
| 2025-07-14 | 5.24 | 5.24 | 5.19 | 5.22 | 5.20 | qfq | 21,726,229 | 113,232,293 | 0.58% |
| 2025-07-11 | 5.20 | 5.24 | 5.16 | 5.19 | 5.17 | qfq | 29,818,303 | 154,896,449 | -0.19% |
| 2025-07-10 | 5.16 | 5.28 | 5.16 | 5.20 | 5.18 | qfq | 35,439,395 | 185,254,474 | 0.58% |
| 2025-07-09 | 5.24 | 5.27 | 5.16 | 5.17 | 5.15 | qfq | 33,250,900 | 173,447,328 | -1.52% |
| 2025-07-08 | 5.16 | 5.28 | 5.15 | 5.25 | 5.23 | qfq | 36,111,700 | 188,587,854 | 1.16% |
| 2025-07-07 | 5.16 | 5.20 | 5.09 | 5.19 | 5.17 | qfq | 24,614,600 | 126,858,396 | 0.00% |
| 2025-07-04 | 5.27 | 5.30 | 5.18 | 5.19 | 5.17 | qfq | 38,776,700 | 202,806,534 | -1.33% |
| 2025-07-03 | 5.19 | 5.26 | 5.19 | 5.26 | 5.24 | qfq | 26,543,400 | 138,670,259 | 1.35% |
| 2025-07-02 | 5.23 | 5.25 | 5.17 | 5.19 | 5.17 | qfq | 27,210,400 | 141,643,682 | -0.95% |
| 2025-07-01 | 5.26 | 5.26 | 5.18 | 5.24 | 5.22 | qfq | 29,056,377 | 151,633,270 | -0.57% |
| 2025-06-30 | 5.24 | 5.28 | 5.21 | 5.27 | 5.25 | qfq | 28,590,100 | 149,893,948 | 0.96% |
| 2025-06-27 | 5.27 | 5.30 | 5.21 | 5.22 | 5.20 | qfq | 37,849,000 | 198,875,319 | -0.19% |
| 2025-06-26 | 5.35 | 5.38 | 5.22 | 5.23 | 5.21 | qfq | 69,524,269 | 368,455,648 | -2.97% |
| 2025-06-25 | 5.10 | 5.39 | 5.07 | 5.39 | 5.37 | qfq | 98,834,701 | 520,362,412 | 6.31% |
| 2025-06-24 | 4.94 | 5.09 | 4.91 | 5.07 | 5.05 | qfq | 36,881,049 | 185,896,275 | 2.63% |
| 2025-06-23 | 4.79 | 4.95 | 4.75 | 4.94 | 4.92 | qfq | 25,192,425 | 122,689,193 | 2.49% |
| 2025-06-20 | 4.95 | 5.00 | 4.82 | 4.82 | 4.80 | qfq | 25,793,721 | 126,675,216 | -3.21% |
| 2025-06-19 | 5.05 | 5.07 | 4.97 | 4.98 | 4.93 | qfq | 24,342,160 | 121,866,619 | -1.97% |
| 2025-06-18 | 5.04 | 5.09 | 5.00 | 5.08 | 5.03 | qfq | 23,182,800 | 117,181,728 | 0.59% |
| 2025-06-17 | 5.02 | 5.08 | 4.97 | 5.05 | 5.00 | qfq | 36,171,080 | 181,535,622 | 0.40% |
| 2025-06-16 | 5.00 | 5.08 | 5.00 | 5.03 | 4.98 | qfq | 35,206,500 | 177,164,154 | 0.00% |
| 2025-06-13 | 5.13 | 5.21 | 5.03 | 5.03 | 4.98 | qfq | 52,412,935 | 267,151,775 | -3.27% |
| 2025-06-12 | 5.31 | 5.35 | 5.16 | 5.20 | 5.15 | qfq | 89,444,061 | 467,641,545 | -3.17% |
| 2025-06-11 | 5.70 | 5.87 | 5.36 | 5.37 | 5.32 | qfq | 164,033,895 | 912,683,322 | -1.83% |
| 2025-06-10 | 5.45 | 5.50 | 5.23 | 5.47 | 5.42 | qfq | 81,833,925 | 438,305,125 | 1.11% |
| 2025-06-09 | 5.14 | 5.50 | 5.14 | 5.41 | 5.36 | qfq | 104,055,152 | 559,815,646 | 6.29% |
| 2025-06-06 | 5.10 | 5.13 | 5.03 | 5.09 | 5.04 | qfq | 26,013,300 | 132,066,000 | 0.00% |
| 2025-06-05 | 4.98 | 5.12 | 4.93 | 5.09 | 5.04 | qfq | 41,635,676 | 209,809,114 | 2.62% |
| 2025-06-04 | 5.03 | 5.03 | 4.95 | 4.96 | 4.91 | qfq | 25,686,500 | 128,200,318 | -0.80% |
| 2025-06-03 | 4.98 | 5.04 | 4.97 | 5.00 | 4.95 | qfq | 19,910,100 | 99,561,386 | -0.40% |
| 2025-05-30 | 5.15 | 5.15 | 5.00 | 5.02 | 4.97 | qfq | 34,156,099 | 172,259,251 | -2.71% |
| 2025-05-29 | 5.15 | 5.21 | 5.14 | 5.16 | 5.11 | qfq | 28,591,832 | 147,971,283 | 0.19% |
| 2025-05-28 | 5.12 | 5.24 | 5.07 | 5.15 | 5.10 | qfq | 37,986,722 | 196,103,148 | 0.78% |
| 2025-05-27 | 5.07 | 5.14 | 4.99 | 5.11 | 5.06 | qfq | 27,283,400 | 138,481,575 | 0.39% |
| 2025-05-26 | 5.06 | 5.09 | 5.02 | 5.09 | 5.04 | qfq | 23,004,082 | 116,491,049 | 0.99% |
| 2025-05-23 | 5.16 | 5.19 | 5.03 | 5.04 | 4.99 | qfq | 33,057,800 | 168,914,351 | -1.75% |
| 2025-05-22 | 5.22 | 5.27 | 5.11 | 5.13 | 5.08 | qfq | 40,133,900 | 207,130,108 | -1.91% |
| 2025-05-21 | 5.35 | 5.40 | 5.23 | 5.23 | 5.18 | qfq | 46,312,600 | 245,432,058 | -3.33% |
| 2025-05-20 | 5.48 | 5.48 | 5.26 | 5.41 | 5.36 | qfq | 73,169,900 | 390,276,636 | -1.28% |
| 2025-05-19 | 5.55 | 5.63 | 5.26 | 5.48 | 5.43 | qfq | 103,856,391 | 562,286,732 | 2.62% |
| 2025-05-16 | 5.01 | 5.43 | 5.00 | 5.34 | 5.29 | qfq | 115,013,810 | 608,235,217 | 5.95% |
| 2025-05-15 | 5.16 | 5.21 | 5.04 | 5.04 | 4.99 | qfq | 45,939,099 | 234,001,313 | -2.33% |
| 2025-05-14 | 5.16 | 5.35 | 5.15 | 5.16 | 5.11 | qfq | 72,040,571 | 376,595,177 | -1.15% |
| 2025-05-13 | 5.15 | 5.48 | 5.15 | 5.22 | 5.17 | qfq | 118,654,289 | 629,281,014 | 2.76% |
| 2025-05-12 | 5.06 | 5.25 | 5.05 | 5.08 | 5.03 | qfq | 56,024,459 | 287,524,671 | 1.40% |
| 2025-05-09 | 5.02 | 5.11 | 4.97 | 5.01 | 4.96 | qfq | 34,038,333 | 170,688,784 | -1.18% |
| 2025-05-08 | 5.03 | 5.13 | 4.98 | 5.07 | 5.02 | qfq | 37,985,000 | 192,474,265 | -0.20% |
| 2025-05-07 | 5.16 | 5.17 | 4.99 | 5.08 | 5.03 | qfq | 71,736,273 | 362,844,031 | 0.00% |
| 2025-05-06 | 4.78 | 5.15 | 4.78 | 5.08 | 5.03 | qfq | 92,086,878 | 458,917,877 | 8.55% |
| 2025-04-30 | 4.47 | 4.92 | 4.47 | 4.68 | 4.63 | qfq | 72,845,860 | 345,893,978 | 4.70% |
| 2025-04-29 | 4.40 | 4.54 | 4.33 | 4.47 | 4.43 | qfq | 32,495,700 | 145,072,516 | 1.36% |
| 2025-04-28 | 4.58 | 4.59 | 4.39 | 4.41 | 4.37 | qfq | 41,004,799 | 182,479,450 | -3.92% |
| 2025-04-25 | 4.26 | 4.69 | 4.25 | 4.59 | 4.54 | qfq | 78,707,137 | 353,320,386 | 8.25% |
| 2025-04-24 | 4.29 | 4.34 | 4.20 | 4.24 | 4.20 | qfq | 36,109,500 | 153,655,236 | -2.08% |
| 2025-04-23 | 4.27 | 4.35 | 4.27 | 4.33 | 4.29 | qfq | 29,640,445 | 127,731,617 | 1.88% |
| 2025-04-22 | 4.26 | 4.28 | 4.23 | 4.25 | 4.21 | qfq | 20,173,680 | 85,825,380 | -0.70% |
| 2025-04-21 | 4.21 | 4.29 | 4.21 | 4.28 | 4.24 | qfq | 17,761,400 | 75,595,767 | 0.94% |
| 2025-04-18 | 4.20 | 4.27 | 4.19 | 4.24 | 4.20 | qfq | 13,903,200 | 58,794,069 | 0.24% |
| 2025-04-17 | 4.19 | 4.30 | 4.18 | 4.23 | 4.19 | qfq | 19,353,000 | 82,563,549 | -0.24% |
| 2025-04-16 | 4.35 | 4.37 | 4.18 | 4.24 | 4.20 | qfq | 32,807,649 | 139,478,161 | -2.97% |
| 2025-04-15 | 4.38 | 4.46 | 4.35 | 4.37 | 4.33 | qfq | 26,298,700 | 115,797,921 | -0.91% |
| 2025-04-14 | 4.40 | 4.46 | 4.38 | 4.41 | 4.37 | qfq | 22,079,423 | 97,550,901 | 1.38% |
| 2025-04-11 | 4.26 | 4.40 | 4.24 | 4.35 | 4.31 | qfq | 22,950,168 | 99,882,705 | 0.23% |
| 2025-04-10 | 4.34 | 4.47 | 4.34 | 4.34 | 4.30 | qfq | 35,467,600 | 155,781,233 | 1.88% |
| 2025-04-09 | 4.02 | 4.29 | 3.72 | 4.26 | 4.22 | qfq | 47,683,140 | 193,403,204 | 4.16% |
| 2025-04-08 | 4.09 | 4.24 | 4.00 | 4.09 | 4.05 | qfq | 39,048,100 | 160,531,264 | 2.25% |
| 2025-04-07 | 4.54 | 4.63 | 3.96 | 4.00 | 3.96 | qfq | 59,778,226 | 253,156,551 | -19.19% |
| 2025-04-03 | 4.95 | 5.04 | 4.92 | 4.95 | 4.90 | qfq | 21,962,135 | 109,120,863 | -1.59% |
| 2025-04-02 | 5.08 | 5.10 | 5.02 | 5.03 | 4.98 | qfq | 17,253,000 | 87,329,581 | -0.40% |
| 2025-04-01 | 5.02 | 5.11 | 5.01 | 5.05 | 5.00 | qfq | 21,863,800 | 110,613,127 | 0.80% |
| 2025-03-31 | 5.01 | 5.04 | 4.92 | 5.01 | 4.96 | qfq | 30,645,680 | 152,320,286 | -0.99% |
| 2025-03-28 | 5.07 | 5.18 | 5.05 | 5.06 | 5.01 | qfq | 27,537,459 | 140,304,868 | 0.00% |
| 2025-03-27 | 5.11 | 5.18 | 5.02 | 5.06 | 5.01 | qfq | 38,116,983 | 194,042,087 | -1.94% |
| 2025-03-26 | 5.17 | 5.28 | 5.12 | 5.16 | 5.11 | qfq | 34,890,900 | 181,323,283 | -0.19% |
| 2025-03-25 | 5.22 | 5.37 | 5.15 | 5.17 | 5.12 | qfq | 47,993,323 | 251,995,806 | -1.15% |
| 2025-03-24 | 5.42 | 5.45 | 5.10 | 5.23 | 5.18 | qfq | 72,726,236 | 379,872,839 | -3.51% |
| 2025-03-21 | 5.45 | 5.68 | 5.41 | 5.42 | 5.37 | qfq | 105,088,773 | 581,771,359 | -1.45% |
| 2025-03-20 | 5.35 | 5.57 | 5.33 | 5.50 | 5.45 | qfq | 88,635,704 | 484,521,486 | 1.48% |
| 2025-03-19 | 5.26 | 5.46 | 5.20 | 5.42 | 5.37 | qfq | 102,562,938 | 550,248,966 | 2.85% |
| 2025-03-18 | 5.27 | 5.32 | 5.22 | 5.27 | 5.22 | qfq | 49,995,080 | 263,282,166 | 0.57% |
| 2025-03-17 | 5.22 | 5.31 | 5.18 | 5.24 | 5.19 | qfq | 43,436,700 | 227,495,072 | 1.35% |
| 2025-03-14 | 5.09 | 5.17 | 5.02 | 5.17 | 5.12 | qfq | 35,366,499 | 180,953,885 | 1.77% |
| 2025-03-13 | 5.17 | 5.20 | 5.03 | 5.08 | 5.03 | qfq | 37,339,615 | 189,802,137 | -1.93% |
| 2025-03-12 | 5.21 | 5.26 | 5.16 | 5.18 | 5.13 | qfq | 39,173,200 | 203,982,101 | -0.19% |
| 2025-03-11 | 5.10 | 5.19 | 5.06 | 5.19 | 5.14 | qfq | 35,449,800 | 182,361,459 | 0.39% |
| 2025-03-10 | 5.23 | 5.28 | 5.14 | 5.17 | 5.12 | qfq | 49,650,300 | 257,612,958 | -1.71% |
| 2025-03-07 | 5.16 | 5.43 | 5.15 | 5.26 | 5.21 | qfq | 94,957,812 | 502,430,181 | 1.15% |
| 2025-03-06 | 5.09 | 5.25 | 5.09 | 5.20 | 5.15 | qfq | 60,267,786 | 312,382,333 | 2.56% |
| 2025-03-05 | 5.11 | 5.16 | 4.99 | 5.07 | 5.02 | qfq | 44,758,300 | 225,724,885 | -1.17% |
| 2025-03-04 | 5.08 | 5.21 | 5.07 | 5.13 | 5.08 | qfq | 52,878,700 | 271,834,425 | -0.39% |
| 2025-03-03 | 5.10 | 5.29 | 5.03 | 5.15 | 5.10 | qfq | 65,219,742 | 336,835,917 | 0.78% |
| 2025-02-28 | 5.46 | 5.54 | 5.09 | 5.11 | 5.06 | qfq | 99,612,474 | 523,601,330 | -6.75% |
| 2025-02-27 | 5.70 | 5.76 | 5.38 | 5.48 | 5.43 | qfq | 146,915,482 | 817,424,621 | -6.16% |
| 2025-02-26 | 5.52 | 6.00 | 5.52 | 5.84 | 5.78 | qfq | 185,413,532 | 1,076,508,743 | 4.10% |
| 2025-02-25 | 5.35 | 5.80 | 5.22 | 5.61 | 5.55 | qfq | 158,715,888 | 877,441,693 | 2.19% |
| 2025-02-24 | 5.49 | 5.52 | 5.23 | 5.49 | 5.44 | qfq | 113,211,431 | 609,015,569 | -0.36% |
| 2025-02-21 | 4.82 | 5.62 | 4.81 | 5.51 | 5.46 | qfq | 198,623,317 | 1,057,672,369 | 13.61% |
| 2025-02-20 | 4.76 | 4.87 | 4.73 | 4.85 | 4.80 | qfq | 38,547,968 | 185,315,927 | 1.68% |
| 2025-02-19 | 4.70 | 4.77 | 4.68 | 4.77 | 4.72 | qfq | 32,554,286 | 154,149,908 | 1.27% |
| 2025-02-18 | 4.79 | 4.94 | 4.69 | 4.71 | 4.66 | qfq | 55,348,880 | 267,779,912 | -1.46% |
| 2025-02-17 | 4.71 | 4.83 | 4.70 | 4.78 | 4.73 | qfq | 28,400,200 | 135,333,717 | 1.49% |
| 2025-02-14 | 4.75 | 4.78 | 4.70 | 4.71 | 4.66 | qfq | 23,298,700 | 110,363,586 | -0.63% |
| 2025-02-13 | 4.78 | 4.82 | 4.73 | 4.74 | 4.69 | qfq | 26,302,984 | 125,416,438 | -1.04% |
| 2025-02-12 | 4.70 | 4.79 | 4.70 | 4.79 | 4.74 | qfq | 23,217,400 | 110,425,340 | 1.05% |
| 2025-02-11 | 4.82 | 4.83 | 4.69 | 4.74 | 4.69 | qfq | 23,665,800 | 112,031,549 | -0.84% |
| 2025-02-10 | 4.68 | 4.79 | 4.67 | 4.78 | 4.73 | qfq | 29,676,820 | 140,810,672 | 1.70% |
| 2025-02-07 | 4.68 | 4.78 | 4.63 | 4.70 | 4.65 | qfq | 38,359,440 | 180,456,150 | 0.86% |
| 2025-02-06 | 4.51 | 4.66 | 4.46 | 4.66 | 4.61 | qfq | 36,180,969 | 165,750,860 | 4.25% |
| 2025-02-05 | 4.43 | 4.50 | 4.39 | 4.47 | 4.43 | qfq | 21,901,160 | 97,584,062 | 1.59% |
| 2025-01-27 | 4.45 | 4.53 | 4.38 | 4.40 | 4.36 | qfq | 22,185,380 | 98,507,131 | -0.90% |
| 2025-01-24 | 4.41 | 4.46 | 4.37 | 4.44 | 4.40 | qfq | 20,019,169 | 88,584,231 | 0.45% |
| 2025-01-23 | 4.48 | 4.57 | 4.42 | 4.42 | 4.38 | qfq | 21,633,100 | 97,421,127 | 0.00% |
| 2025-01-22 | 4.49 | 4.49 | 4.39 | 4.42 | 4.38 | qfq | 16,057,469 | 71,107,891 | -2.00% |
| 2025-01-21 | 4.60 | 4.61 | 4.47 | 4.51 | 4.47 | qfq | 18,310,260 | 82,618,762 | -1.10% |
| 2025-01-20 | 4.55 | 4.59 | 4.53 | 4.56 | 4.52 | qfq | 17,247,600 | 78,714,062 | 0.66% |
| 2025-01-17 | 4.56 | 4.60 | 4.51 | 4.53 | 4.49 | qfq | 17,388,500 | 79,101,537 | -1.52% |
| 2025-01-16 | 4.57 | 4.68 | 4.55 | 4.60 | 4.55 | qfq | 29,077,600 | 134,311,655 | 1.55% |
| 2025-01-15 | 4.56 | 4.62 | 4.48 | 4.53 | 4.49 | qfq | 28,539,800 | 129,686,214 | -0.22% |
| 2025-01-14 | 4.33 | 4.55 | 4.33 | 4.54 | 4.50 | qfq | 38,242,863 | 171,071,028 | 5.34% |
| 2025-01-13 | 4.23 | 4.34 | 4.17 | 4.31 | 4.27 | qfq | 15,462,260 | 65,887,969 | 0.47% |
| 2025-01-10 | 4.43 | 4.47 | 4.29 | 4.29 | 4.25 | qfq | 21,260,900 | 93,255,854 | -3.38% |
| 2025-01-09 | 4.41 | 4.48 | 4.41 | 4.44 | 4.40 | qfq | 19,529,546 | 86,866,693 | -0.45% |
| 2025-01-08 | 4.41 | 4.48 | 4.24 | 4.46 | 4.42 | qfq | 30,782,960 | 134,923,931 | 0.68% |
| 2025-01-07 | 4.35 | 4.43 | 4.31 | 4.43 | 4.39 | qfq | 23,010,800 | 100,803,021 | 1.84% |
| 2025-01-06 | 4.26 | 4.42 | 4.15 | 4.35 | 4.31 | qfq | 30,179,960 | 130,131,744 | 1.87% |
| 2025-01-03 | 4.46 | 4.49 | 4.26 | 4.27 | 4.23 | qfq | 27,894,129 | 121,706,176 | -4.04% |
| 2025-01-02 | 4.52 | 4.59 | 4.41 | 4.45 | 4.41 | qfq | 27,250,334 | 122,512,851 | -1.33% |
| 2024-12-31 | 4.65 | 4.68 | 4.50 | 4.51 | 4.47 | qfq | 27,231,694 | 124,702,430 | -2.80% |
| 2024-12-30 | 4.70 | 4.73 | 4.58 | 4.64 | 4.59 | qfq | 20,621,800 | 95,623,915 | -1.28% |
| 2024-12-27 | 4.65 | 4.80 | 4.63 | 4.70 | 4.65 | qfq | 31,815,721 | 150,594,977 | 1.08% |
| 2024-12-26 | 4.60 | 4.70 | 4.58 | 4.65 | 4.60 | qfq | 27,216,780 | 126,894,930 | 1.09% |
| 2024-12-25 | 4.67 | 4.69 | 4.51 | 4.60 | 4.55 | qfq | 36,089,500 | 165,506,605 | -1.71% |
| 2024-12-24 | 4.79 | 4.87 | 4.61 | 4.68 | 4.63 | qfq | 73,221,824 | 344,559,074 | -4.68% |
| 2024-12-23 | 5.12 | 5.21 | 4.88 | 4.91 | 4.86 | qfq | 42,075,759 | 210,542,773 | -4.29% |
| 2024-12-20 | 5.14 | 5.19 | 5.11 | 5.13 | 5.08 | qfq | 30,796,759 | 158,813,171 | -0.19% |
| 2024-12-19 | 5.05 | 5.16 | 5.00 | 5.14 | 5.09 | qfq | 32,379,600 | 164,662,241 | 0.59% |
| 2024-12-18 | 5.14 | 5.21 | 5.07 | 5.11 | 5.06 | qfq | 33,310,666 | 171,391,643 | -0.39% |
| 2024-12-17 | 5.34 | 5.36 | 5.10 | 5.13 | 5.08 | qfq | 49,071,306 | 255,895,758 | -4.29% |
| 2024-12-16 | 5.46 | 5.46 | 5.33 | 5.36 | 5.31 | qfq | 45,971,962 | 247,314,208 | -1.29% |
| 2024-12-13 | 5.66 | 5.69 | 5.41 | 5.43 | 5.38 | qfq | 59,046,120 | 329,111,577 | -3.89% |
| 2024-12-12 | 5.62 | 5.69 | 5.57 | 5.65 | 5.59 | qfq | 49,674,772 | 279,719,411 | 0.36% |
| 2024-12-11 | 5.64 | 5.68 | 5.56 | 5.63 | 5.57 | qfq | 57,207,900 | 321,624,517 | -1.05% |
| 2024-12-10 | 5.89 | 5.94 | 5.66 | 5.69 | 5.63 | qfq | 71,419,365 | 412,983,613 | -0.18% |
| 2024-12-09 | 5.67 | 5.77 | 5.60 | 5.70 | 5.64 | qfq | 51,846,000 | 295,458,552 | 0.18% |
| 2024-12-06 | 5.69 | 5.74 | 5.58 | 5.69 | 5.63 | qfq | 60,419,880 | 342,317,249 | -0.70% |
| 2024-12-05 | 5.60 | 5.76 | 5.54 | 5.73 | 5.67 | qfq | 56,916,300 | 323,110,869 | 2.32% |
| 2024-12-04 | 5.73 | 5.79 | 5.53 | 5.60 | 5.54 | qfq | 78,202,180 | 443,236,219 | -3.78% |
| 2024-12-03 | 5.94 | 6.07 | 5.78 | 5.82 | 5.76 | qfq | 94,036,359 | 552,680,095 | -2.84% |
| 2024-12-02 | 5.88 | 6.35 | 5.81 | 5.99 | 5.93 | qfq | 133,086,497 | 805,237,160 | 2.74% |
| 2024-11-29 | 5.92 | 5.98 | 5.67 | 5.83 | 5.77 | qfq | 134,822,629 | 784,854,265 | -2.51% |
| 2024-11-28 | 6.16 | 6.36 | 5.97 | 5.98 | 5.92 | qfq | 183,021,087 | 1,129,577,600 | -5.08% |
| 2024-11-27 | 5.64 | 6.39 | 5.60 | 6.30 | 6.24 | qfq | 230,576,212 | 1,397,890,979 | 10.92% |
| 2024-11-26 | 5.70 | 5.95 | 5.61 | 5.68 | 5.62 | qfq | 112,669,855 | 648,422,131 | -3.40% |
| 2024-11-25 | 5.35 | 5.90 | 5.17 | 5.88 | 5.82 | qfq | 171,915,970 | 970,201,331 | 10.32% |
| 2024-11-22 | 5.68 | 5.78 | 5.30 | 5.33 | 5.28 | qfq | 117,479,502 | 651,091,609 | -6.82% |
| 2024-11-21 | 5.79 | 6.01 | 5.70 | 5.72 | 5.66 | qfq | 126,826,659 | 737,324,954 | -2.39% |
| 2024-11-20 | 5.73 | 6.08 | 5.62 | 5.86 | 5.80 | qfq | 184,200,222 | 1,077,207,910 | 0.69% |
| 2024-11-19 | 5.30 | 5.85 | 5.26 | 5.82 | 5.76 | qfq | 196,713,820 | 1,107,564,974 | 7.38% |
| 2024-11-18 | 5.21 | 5.55 | 4.97 | 5.42 | 5.37 | qfq | 106,800,640 | 567,085,367 | 4.03% |
| 2024-11-15 | 5.19 | 5.40 | 5.18 | 5.21 | 5.16 | qfq | 55,409,274 | 293,309,184 | -0.19% |
| 2024-11-14 | 5.38 | 5.42 | 5.20 | 5.22 | 5.17 | qfq | 46,196,766 | 244,240,701 | -3.33% |
| 2024-11-13 | 5.49 | 5.58 | 5.29 | 5.40 | 5.35 | qfq | 62,492,390 | 337,683,293 | -2.00% |
| 2024-11-12 | 5.45 | 5.61 | 5.38 | 5.51 | 5.46 | qfq | 95,951,032 | 523,785,910 | 2.04% |
| 2024-11-11 | 5.24 | 5.40 | 5.22 | 5.40 | 5.35 | qfq | 57,604,046 | 306,917,373 | 2.47% |
| 2024-11-08 | 5.48 | 5.49 | 5.25 | 5.27 | 5.22 | qfq | 86,653,752 | 463,856,016 | -1.13% |
| 2024-11-07 | 5.17 | 5.38 | 5.10 | 5.33 | 5.28 | qfq | 86,830,125 | 457,763,155 | 4.10% |
| 2024-11-06 | 5.01 | 5.25 | 4.98 | 5.12 | 5.07 | qfq | 74,793,045 | 383,350,825 | 2.20% |
| 2024-11-05 | 4.87 | 5.03 | 4.84 | 5.01 | 4.96 | qfq | 48,040,763 | 239,485,186 | 3.51% |
| 2024-11-04 | 4.77 | 4.86 | 4.74 | 4.84 | 4.79 | qfq | 24,739,340 | 119,001,701 | 1.89% |
| 2024-11-01 | 4.91 | 4.93 | 4.71 | 4.75 | 4.70 | qfq | 43,167,206 | 208,117,307 | -3.85% |
| 2024-10-31 | 4.89 | 5.03 | 4.89 | 4.94 | 4.89 | qfq | 44,769,369 | 222,237,073 | 0.61% |
| 2024-10-30 | 4.91 | 5.00 | 4.82 | 4.91 | 4.86 | qfq | 55,345,786 | 271,143,998 | -1.80% |
| 2024-10-29 | 5.25 | 5.25 | 4.99 | 5.00 | 4.95 | qfq | 94,018,209 | 479,146,129 | -6.37% |
| 2024-10-28 | 5.22 | 5.39 | 5.20 | 5.34 | 5.29 | qfq | 57,750,765 | 306,887,540 | 2.50% |
| 2024-10-25 | 5.19 | 5.27 | 5.14 | 5.21 | 5.16 | qfq | 43,235,771 | 225,249,228 | 1.56% |
| 2024-10-24 | 5.21 | 5.27 | 5.13 | 5.13 | 5.08 | qfq | 37,309,251 | 193,366,137 | -2.47% |
| 2024-10-23 | 5.28 | 5.36 | 5.19 | 5.26 | 5.21 | qfq | 67,767,402 | 356,587,096 | -1.68% |
| 2024-10-22 | 5.10 | 5.54 | 5.08 | 5.35 | 5.30 | qfq | 114,915,395 | 607,738,525 | 3.48% |
| 2024-10-21 | 5.28 | 5.29 | 5.03 | 5.17 | 5.12 | qfq | 123,212,668 | 632,356,855 | -3.00% |
| 2024-10-18 | 4.70 | 5.36 | 4.64 | 5.33 | 5.28 | qfq | 107,818,321 | 543,778,908 | 13.65% |
| 2024-10-17 | 4.80 | 4.86 | 4.67 | 4.69 | 4.64 | qfq | 35,227,235 | 168,036,165 | -1.88% |
| 2024-10-16 | 4.80 | 4.89 | 4.76 | 4.78 | 4.73 | qfq | 31,661,078 | 152,437,859 | -1.85% |
| 2024-10-15 | 4.87 | 5.06 | 4.79 | 4.87 | 4.82 | qfq | 47,802,188 | 236,265,346 | -0.41% |
| 2024-10-14 | 4.80 | 4.89 | 4.67 | 4.89 | 4.84 | qfq | 41,055,057 | 197,159,151 | 2.30% |
| 2024-10-11 | 4.91 | 4.98 | 4.71 | 4.78 | 4.73 | qfq | 50,597,602 | 242,518,885 | -4.40% |
| 2024-10-10 | 5.06 | 5.24 | 4.83 | 5.00 | 4.95 | qfq | 65,724,981 | 331,031,814 | 0.20% |
| 2024-10-09 | 5.56 | 5.57 | 4.98 | 4.99 | 4.94 | qfq | 113,520,080 | 601,960,753 | -16.13% |
| 2024-10-08 | 6.38 | 6.38 | 5.43 | 5.95 | 5.89 | qfq | 168,591,827 | 991,478,857 | 11.42% |
| 2024-09-30 | 4.62 | 5.35 | 4.51 | 5.34 | 5.29 | qfq | 139,705,409 | 684,843,201 | 19.73% |
| 2024-09-27 | 4.03 | 4.50 | 4.00 | 4.46 | 4.42 | qfq | 79,427,320 | 332,406,045 | 12.34% |
| 2024-09-26 | 3.94 | 3.99 | 3.86 | 3.97 | 3.93 | qfq | 54,139,010 | 212,324,849 | -0.75% |
| 2024-09-25 | 3.80 | 4.04 | 3.77 | 4.00 | 3.96 | qfq | 58,799,169 | 228,431,928 | 6.38% |
| 2024-09-24 | 3.66 | 3.76 | 3.63 | 3.76 | 3.72 | qfq | 22,720,240 | 84,356,745 | 3.01% |
| 2024-09-23 | 3.64 | 3.68 | 3.62 | 3.65 | 3.61 | qfq | 9,058,600 | 33,054,534 | -0.27% |
| 2024-09-20 | 3.68 | 3.69 | 3.62 | 3.66 | 3.62 | qfq | 12,890,164 | 47,007,200 | -0.81% |
| 2024-09-19 | 3.58 | 3.71 | 3.58 | 3.69 | 3.65 | qfq | 17,447,740 | 63,898,592 | 3.36% |
| 2024-09-18 | 3.58 | 3.60 | 3.50 | 3.57 | 3.53 | qfq | 11,135,400 | 39,461,761 | -0.56% |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.59 | 3.55 | qfq | 10,955,366 | 39,651,948 | -2.18% |
| 2024-09-12 | 3.65 | 3.72 | 3.65 | 3.67 | 3.63 | qfq | 12,324,494 | 45,490,614 | 0.27% |
| 2024-09-11 | 3.61 | 3.70 | 3.59 | 3.66 | 3.62 | qfq | 14,139,677 | 51,786,088 | 0.27% |
| 2024-09-10 | 3.59 | 3.65 | 3.54 | 3.65 | 3.61 | qfq | 12,737,769 | 45,748,340 | 1.39% |
| 2024-09-09 | 3.60 | 3.65 | 3.57 | 3.60 | 3.56 | qfq | 10,881,900 | 39,227,744 | -0.55% |
| 2024-09-06 | 3.72 | 3.73 | 3.61 | 3.62 | 3.58 | qfq | 16,247,400 | 59,378,925 | -2.43% |
| 2024-09-05 | 3.71 | 3.76 | 3.67 | 3.71 | 3.67 | qfq | 20,091,491 | 74,580,086 | 0.00% |
| 2024-09-04 | 3.66 | 3.75 | 3.63 | 3.71 | 3.67 | qfq | 16,580,600 | 61,603,488 | 0.00% |
| 2024-09-03 | 3.68 | 3.76 | 3.65 | 3.71 | 3.67 | qfq | 26,396,163 | 97,976,149 | 0.82% |
| 2024-09-02 | 3.83 | 3.83 | 3.67 | 3.68 | 3.64 | qfq | 37,598,126 | 140,617,148 | -4.66% |
| 2024-08-30 | 3.64 | 3.96 | 3.62 | 3.86 | 3.82 | qfq | 60,208,257 | 230,111,793 | 6.04% |
| 2024-08-29 | 3.56 | 3.64 | 3.55 | 3.64 | 3.60 | qfq | 15,949,949 | 57,499,758 | 1.68% |
| 2024-08-28 | 3.51 | 3.59 | 3.48 | 3.58 | 3.54 | qfq | 16,172,559 | 57,535,976 | 2.29% |
| 2024-08-27 | 3.54 | 3.54 | 3.46 | 3.50 | 3.47 | qfq | 13,149,000 | 45,850,006 | -0.85% |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.53 | 3.50 | qfq | 16,481,693 | 57,901,476 | 2.62% |
| 2024-08-23 | 3.44 | 3.47 | 3.39 | 3.44 | 3.41 | qfq | 11,367,060 | 38,930,728 | 0.00% |
| 2024-08-22 | 3.58 | 3.59 | 3.43 | 3.44 | 3.41 | qfq | 17,846,437 | 62,217,762 | -3.64% |
| 2024-08-21 | 3.59 | 3.60 | 3.56 | 3.57 | 3.53 | qfq | 11,105,256 | 39,713,460 | -1.11% |
| 2024-08-20 | 3.66 | 3.71 | 3.58 | 3.61 | 3.57 | qfq | 18,964,700 | 68,722,730 | -1.90% |
| 2024-08-19 | 3.56 | 3.74 | 3.54 | 3.68 | 3.64 | qfq | 28,962,491 | 105,922,952 | 3.66% |
| 2024-08-16 | 3.59 | 3.61 | 3.54 | 3.55 | 3.51 | qfq | 12,280,046 | 43,829,729 | -1.11% |
| 2024-08-15 | 3.50 | 3.60 | 3.46 | 3.59 | 3.55 | qfq | 19,986,723 | 71,009,944 | 3.16% |
| 2024-08-14 | 3.51 | 3.52 | 3.47 | 3.48 | 3.45 | qfq | 7,070,269 | 24,680,378 | -1.14% |
| 2024-08-13 | 3.48 | 3.52 | 3.46 | 3.52 | 3.49 | qfq | 7,402,369 | 25,895,959 | 0.86% |
| 2024-08-12 | 3.52 | 3.54 | 3.47 | 3.49 | 3.46 | qfq | 9,248,637 | 32,339,643 | -1.41% |
| 2024-08-09 | 3.57 | 3.59 | 3.51 | 3.54 | 3.51 | qfq | 9,904,000 | 35,137,026 | -0.56% |
| 2024-08-08 | 3.59 | 3.59 | 3.52 | 3.56 | 3.52 | qfq | 11,287,300 | 40,143,592 | -0.84% |
| 2024-08-07 | 3.54 | 3.60 | 3.54 | 3.59 | 3.55 | qfq | 10,695,011 | 38,273,124 | 1.13% |
| 2024-08-06 | 3.55 | 3.58 | 3.51 | 3.55 | 3.51 | qfq | 10,998,080 | 38,938,618 | 2.01% |
| 2024-08-05 | 3.56 | 3.62 | 3.47 | 3.48 | 3.45 | qfq | 15,198,800 | 53,825,045 | -2.52% |
| 2024-08-02 | 3.60 | 3.65 | 3.57 | 3.57 | 3.53 | qfq | 12,362,586 | 44,672,551 | -1.92% |
| 2024-08-01 | 3.61 | 3.67 | 3.60 | 3.64 | 3.60 | qfq | 15,867,089 | 57,733,976 | 0.55% |
| 2024-07-31 | 3.49 | 3.62 | 3.47 | 3.62 | 3.58 | qfq | 17,859,080 | 63,787,291 | 4.02% |
| 2024-07-30 | 3.47 | 3.50 | 3.43 | 3.48 | 3.45 | qfq | 8,616,539 | 29,880,866 | 0.29% |
| 2024-07-29 | 3.49 | 3.49 | 3.43 | 3.47 | 3.44 | qfq | 10,775,900 | 37,292,391 | -0.29% |
| 2024-07-26 | 3.42 | 3.50 | 3.40 | 3.48 | 3.45 | qfq | 19,315,539 | 67,152,073 | 2.96% |
| 2024-07-25 | 3.33 | 3.42 | 3.31 | 3.38 | 3.35 | qfq | 10,159,400 | 34,229,317 | 0.90% |
| 2024-07-24 | 3.45 | 3.45 | 3.35 | 3.35 | 3.32 | qfq | 13,938,200 | 47,222,375 | -2.90% |
| 2024-07-23 | 3.55 | 3.56 | 3.44 | 3.45 | 3.42 | qfq | 14,377,423 | 50,280,624 | -2.54% |
| 2024-07-22 | 3.54 | 3.57 | 3.52 | 3.54 | 3.51 | qfq | 10,573,539 | 37,387,645 | -0.28% |
| 2024-07-19 | 3.53 | 3.57 | 3.47 | 3.55 | 3.51 | qfq | 15,983,035 | 56,252,676 | 0.28% |
| 2024-07-18 | 3.56 | 3.58 | 3.49 | 3.54 | 3.51 | qfq | 16,311,778 | 57,632,951 | -1.39% |
| 2024-07-17 | 3.66 | 3.67 | 3.59 | 3.59 | 3.55 | qfq | 16,636,441 | 60,345,135 | 1.41% |
| 2024-07-16 | 3.56 | 3.57 | 3.50 | 3.54 | 3.51 | qfq | 8,335,754 | 29,407,620 | -0.56% |
| 2024-07-15 | 3.63 | 3.63 | 3.55 | 3.56 | 3.52 | qfq | 7,999,623 | 28,669,527 | -1.93% |
| 2024-07-12 | 3.68 | 3.70 | 3.61 | 3.63 | 3.59 | qfq | 13,832,623 | 50,507,431 | -1.89% |
| 2024-07-11 | 3.61 | 3.73 | 3.61 | 3.70 | 3.66 | qfq | 21,381,423 | 78,667,697 | 4.52% |
| 2024-07-10 | 3.61 | 3.63 | 3.52 | 3.54 | 3.51 | qfq | 15,439,740 | 55,067,566 | -2.48% |
| 2024-07-09 | 3.57 | 3.65 | 3.44 | 3.63 | 3.59 | qfq | 18,585,688 | 65,907,000 | 1.40% |
| 2024-07-08 | 3.68 | 3.69 | 3.54 | 3.58 | 3.54 | qfq | 13,697,300 | 49,456,157 | -4.02% |
| 2024-07-05 | 3.61 | 3.75 | 3.55 | 3.73 | 3.69 | qfq | 12,329,348 | 44,964,291 | 3.61% |
| 2024-07-04 | 3.75 | 3.76 | 3.59 | 3.60 | 3.56 | qfq | 12,252,800 | 44,760,679 | -3.74% |
| 2024-07-03 | 3.78 | 3.80 | 3.72 | 3.74 | 3.70 | qfq | 8,395,000 | 31,541,390 | -1.06% |
| 2024-07-02 | 3.77 | 3.81 | 3.76 | 3.78 | 3.74 | qfq | 7,244,879 | 27,434,104 | -0.26% |
| 2024-07-01 | 3.78 | 3.80 | 3.71 | 3.79 | 3.75 | qfq | 11,090,200 | 41,750,579 | 0.53% |
| 2024-06-28 | 3.71 | 3.81 | 3.69 | 3.77 | 3.73 | qfq | 11,179,944 | 42,084,244 | 1.62% |
| 2024-06-27 | 3.77 | 3.80 | 3.69 | 3.71 | 3.67 | qfq | 11,135,575 | 41,720,160 | -2.11% |
| 2024-06-26 | 3.65 | 3.79 | 3.63 | 3.79 | 3.75 | qfq | 13,109,400 | 48,871,714 | 3.27% |
| 2024-06-25 | 3.70 | 3.76 | 3.62 | 3.67 | 3.63 | qfq | 13,222,635 | 48,629,575 | -1.08% |
| 2024-06-24 | 3.85 | 3.85 | 3.70 | 3.71 | 3.67 | qfq | 16,563,491 | 62,628,493 | -5.60% |
| 2024-06-21 | 3.93 | 3.97 | 3.91 | 3.93 | 3.89 | qfq | 9,520,145 | 37,456,554 | -0.76% |
| 2024-06-20 | 4.06 | 4.06 | 3.96 | 3.96 | 3.92 | qfq | 14,050,885 | 56,159,259 | -2.46% |
| 2024-06-19 | 4.08 | 4.08 | 4.01 | 4.06 | 4.02 | qfq | 15,448,279 | 62,593,330 | 0.00% |
| 2024-06-18 | 4.06 | 4.09 | 4.04 | 4.06 | 4.02 | qfq | 15,336,475 | 62,265,591 | -0.49% |
| 2024-06-17 | 3.99 | 4.08 | 3.98 | 4.08 | 4.04 | qfq | 21,386,388 | 85,961,231 | 1.24% |
| 2024-06-14 | 3.96 | 4.09 | 3.92 | 4.03 | 3.99 | qfq | 41,278,116 | 166,229,381 | 0.25% |
| 2024-06-13 | 3.80 | 4.14 | 3.78 | 4.02 | 3.98 | qfq | 58,849,584 | 237,944,844 | 6.07% |
| 2024-06-12 | 3.76 | 3.81 | 3.76 | 3.79 | 3.75 | qfq | 13,239,800 | 50,082,662 | 0.00% |
| 2024-06-11 | 3.84 | 3.84 | 3.75 | 3.79 | 3.75 | qfq | 23,591,406 | 89,358,827 | -2.32% |
| 2024-06-07 | 3.86 | 3.92 | 3.82 | 3.88 | 3.84 | qfq | 11,627,900 | 45,042,563 | 1.31% |
| 2024-06-06 | 3.97 | 4.01 | 3.79 | 3.83 | 3.79 | qfq | 21,766,020 | 84,155,823 | -4.01% |
| 2024-06-05 | 4.10 | 4.11 | 3.97 | 3.99 | 3.95 | qfq | 13,262,280 | 53,609,287 | -2.44% |
| 2024-06-04 | 4.07 | 4.12 | 4.03 | 4.09 | 4.05 | qfq | 10,962,963 | 44,566,728 | -0.49% |
| 2024-06-03 | 4.16 | 4.17 | 4.06 | 4.11 | 4.07 | qfq | 13,338,807 | 54,731,872 | -1.44% |
| 2024-05-31 | 4.19 | 4.19 | 4.13 | 4.17 | 4.13 | qfq | 7,882,000 | 32,776,284 | -1.18% |
| 2024-05-30 | 4.26 | 4.27 | 4.21 | 4.22 | 4.11 | qfq | 9,008,847 | 38,167,590 | -0.47% |
| 2024-05-29 | 4.25 | 4.32 | 4.24 | 4.24 | 4.13 | qfq | 8,333,786 | 35,596,555 | -0.70% |
| 2024-05-28 | 4.35 | 4.36 | 4.27 | 4.27 | 4.16 | qfq | 8,614,489 | 37,142,717 | -2.29% |
| 2024-05-27 | 4.35 | 4.38 | 4.24 | 4.37 | 4.26 | qfq | 10,271,940 | 44,246,838 | 0.92% |
| 2024-05-24 | 4.32 | 4.37 | 4.29 | 4.33 | 4.22 | qfq | 7,986,000 | 34,622,945 | 0.23% |
| 2024-05-23 | 4.41 | 4.43 | 4.32 | 4.32 | 4.21 | qfq | 13,979,223 | 61,041,332 | -2.70% |
| 2024-05-22 | 4.43 | 4.44 | 4.38 | 4.44 | 4.33 | qfq | 9,883,597 | 43,629,532 | 0.45% |
| 2024-05-21 | 4.45 | 4.47 | 4.40 | 4.42 | 4.31 | qfq | 8,567,200 | 37,882,528 | -1.12% |
| 2024-05-20 | 4.44 | 4.48 | 4.42 | 4.47 | 4.35 | qfq | 14,400,887 | 64,103,424 | 0.68% |
| 2024-05-17 | 4.40 | 4.44 | 4.37 | 4.44 | 4.33 | qfq | 11,544,124 | 50,796,278 | 0.91% |
| 2024-05-16 | 4.40 | 4.44 | 4.37 | 4.40 | 4.29 | qfq | 11,788,890 | 51,887,098 | 0.46% |
| 2024-05-15 | 4.44 | 4.45 | 4.35 | 4.38 | 4.27 | qfq | 15,814,899 | 69,527,644 | -1.57% |
| 2024-05-14 | 4.48 | 4.54 | 4.43 | 4.45 | 4.34 | qfq | 15,752,867 | 70,415,946 | -1.11% |
| 2024-05-13 | 4.46 | 4.51 | 4.39 | 4.50 | 4.38 | qfq | 19,783,360 | 88,128,897 | -0.44% |
| 2024-05-10 | 4.61 | 4.62 | 4.49 | 4.52 | 4.40 | qfq | 19,377,000 | 87,713,066 | -1.53% |
| 2024-05-09 | 4.53 | 4.65 | 4.52 | 4.59 | 4.47 | qfq | 25,503,516 | 117,626,316 | 1.32% |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | 4.41 | qfq | 20,285,430 | 92,379,031 | -2.16% |
| 2024-05-07 | 4.72 | 4.73 | 4.60 | 4.63 | 4.51 | qfq | 36,933,848 | 171,723,534 | -1.91% |
| 2024-05-06 | 4.66 | 4.80 | 4.66 | 4.72 | 4.60 | qfq | 44,419,831 | 210,269,585 | 2.39% |
| 2024-04-30 | 4.69 | 4.75 | 4.61 | 4.61 | 4.49 | qfq | 34,969,760 | 163,377,228 | -1.91% |
| 2024-04-29 | 4.69 | 4.72 | 4.60 | 4.70 | 4.58 | qfq | 45,616,471 | 212,722,406 | 0.21% |
| 2024-04-26 | 4.66 | 4.82 | 4.58 | 4.69 | 4.57 | qfq | 45,232,700 | 212,513,771 | 0.43% |
| 2024-04-25 | 4.74 | 4.76 | 4.65 | 4.67 | 4.55 | qfq | 23,581,480 | 110,775,411 | -1.27% |
| 2024-04-24 | 4.73 | 4.78 | 4.68 | 4.73 | 4.61 | qfq | 30,143,300 | 142,205,537 | -0.84% |
| 2024-04-23 | 4.77 | 4.80 | 4.73 | 4.77 | 4.65 | qfq | 12,482,845 | 59,402,868 | 0.00% |
| 2024-04-22 | 4.78 | 4.83 | 4.69 | 4.77 | 4.65 | qfq | 14,351,307 | 68,264,664 | -1.45% |
| 2024-04-19 | 4.90 | 4.90 | 4.75 | 4.84 | 4.72 | qfq | 21,056,948 | 101,333,965 | -1.43% |
| 2024-04-18 | 4.83 | 4.94 | 4.81 | 4.91 | 4.78 | qfq | 21,796,896 | 106,516,089 | 0.20% |
| 2024-04-17 | 4.60 | 4.90 | 4.60 | 4.90 | 4.77 | qfq | 30,989,353 | 146,726,442 | 8.65% |
| 2024-04-16 | 4.80 | 4.82 | 4.47 | 4.51 | 4.39 | qfq | 28,760,597 | 131,414,479 | -6.82% |
| 2024-04-15 | 4.89 | 4.99 | 4.79 | 4.84 | 4.72 | qfq | 21,158,599 | 103,391,557 | -0.62% |
| 2024-04-12 | 4.82 | 4.99 | 4.80 | 4.87 | 4.74 | qfq | 18,071,470 | 88,769,131 | 0.62% |
| 2024-04-11 | 4.85 | 4.94 | 4.82 | 4.84 | 4.72 | qfq | 15,273,126 | 74,555,728 | -1.22% |
| 2024-04-10 | 5.00 | 5.03 | 4.83 | 4.90 | 4.77 | qfq | 20,708,306 | 101,407,382 | -2.58% |
| 2024-04-09 | 4.99 | 5.05 | 4.98 | 5.03 | 4.90 | qfq | 13,279,860 | 66,666,529 | 0.80% |
| 2024-04-08 | 5.11 | 5.18 | 4.98 | 4.99 | 4.86 | qfq | 22,604,260 | 114,425,854 | -2.92% |
| 2024-04-03 | 5.18 | 5.21 | 5.12 | 5.14 | 5.01 | qfq | 26,163,000 | 134,940,900 | -0.58% |
| 2024-04-02 | 5.16 | 5.20 | 5.09 | 5.17 | 5.04 | qfq | 26,532,752 | 136,430,473 | 0.00% |
| 2024-04-01 | 5.18 | 5.20 | 5.11 | 5.17 | 5.04 | qfq | 32,844,312 | 169,691,528 | 0.58% |
| 2024-03-29 | 5.12 | 5.17 | 5.07 | 5.14 | 5.01 | qfq | 39,886,709 | 204,427,039 | 2.39% |
| 2024-03-28 | 4.85 | 5.11 | 4.85 | 5.02 | 4.89 | qfq | 22,256,349 | 111,277,682 | 3.29% |
| 2024-03-27 | 5.09 | 5.09 | 4.85 | 4.86 | 4.73 | qfq | 23,508,208 | 116,472,907 | -4.71% |
| 2024-03-26 | 5.03 | 5.15 | 5.01 | 5.10 | 4.97 | qfq | 21,662,657 | 110,052,270 | 1.39% |
| 2024-03-25 | 5.16 | 5.20 | 5.02 | 5.03 | 4.90 | qfq | 25,267,023 | 129,272,721 | -3.08% |
| 2024-03-22 | 5.08 | 5.23 | 5.07 | 5.19 | 5.06 | qfq | 36,953,483 | 190,933,412 | 1.37% |
| 2024-03-21 | 5.00 | 5.25 | 5.00 | 5.12 | 4.99 | qfq | 40,846,038 | 210,023,475 | 2.40% |
| 2024-03-20 | 4.93 | 5.07 | 4.90 | 5.00 | 4.87 | qfq | 25,745,698 | 128,729,544 | 1.63% |
| 2024-03-19 | 5.01 | 5.01 | 4.92 | 4.92 | 4.79 | qfq | 21,266,572 | 105,414,523 | -1.80% |
| 2024-03-18 | 4.99 | 5.03 | 4.95 | 5.01 | 4.88 | qfq | 29,871,961 | 148,992,371 | 0.40% |
| 2024-03-15 | 4.93 | 5.00 | 4.85 | 4.99 | 4.86 | qfq | 35,262,620 | 173,362,473 | 0.00% |
| 2024-03-14 | 4.87 | 5.12 | 4.84 | 4.99 | 4.86 | qfq | 65,016,165 | 323,662,156 | 3.74% |
| 2024-03-13 | 4.76 | 4.86 | 4.72 | 4.81 | 4.69 | qfq | 23,739,092 | 113,760,399 | 0.84% |
| 2024-03-12 | 4.80 | 4.82 | 4.71 | 4.77 | 4.65 | qfq | 19,074,538 | 90,775,316 | 0.21% |
| 2024-03-11 | 4.65 | 4.77 | 4.63 | 4.76 | 4.64 | qfq | 22,399,231 | 105,632,292 | 2.15% |
| 2024-03-08 | 4.62 | 4.69 | 4.61 | 4.66 | 4.54 | qfq | 14,570,416 | 67,688,023 | 0.43% |
| 2024-03-07 | 4.77 | 4.78 | 4.64 | 4.64 | 4.52 | qfq | 18,003,654 | 84,660,744 | -1.49% |
| 2024-03-06 | 4.68 | 4.78 | 4.65 | 4.71 | 4.59 | qfq | 19,053,202 | 89,788,457 | -0.21% |
| 2024-03-05 | 4.85 | 4.90 | 4.70 | 4.72 | 4.60 | qfq | 31,580,532 | 150,472,817 | -4.07% |
| 2024-03-04 | 4.71 | 5.04 | 4.58 | 4.92 | 4.79 | qfq | 45,692,132 | 220,217,290 | 4.90% |
| 2024-03-01 | 4.65 | 4.70 | 4.62 | 4.69 | 4.57 | qfq | 19,568,160 | 91,265,767 | 1.08% |
| 2024-02-29 | 4.42 | 4.64 | 4.40 | 4.64 | 4.52 | qfq | 24,356,400 | 111,476,527 | 3.57% |
| 2024-02-28 | 4.75 | 4.87 | 4.46 | 4.48 | 4.36 | qfq | 42,229,845 | 197,841,465 | -5.68% |
| 2024-02-27 | 4.60 | 4.75 | 4.58 | 4.75 | 4.63 | qfq | 23,789,264 | 111,260,002 | 3.04% |
| 2024-02-26 | 4.59 | 4.69 | 4.53 | 4.61 | 4.49 | qfq | 28,143,269 | 129,691,478 | 1.10% |
| 2024-02-23 | 4.40 | 4.59 | 4.38 | 4.56 | 4.44 | qfq | 32,558,624 | 146,586,067 | 3.87% |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.39 | 4.28 | qfq | 19,562,391 | 85,399,888 | 0.69% |
| 2024-02-21 | 4.29 | 4.49 | 4.26 | 4.36 | 4.25 | qfq | 29,692,149 | 130,279,196 | 0.69% |
| 2024-02-20 | 4.38 | 4.39 | 4.28 | 4.33 | 4.22 | qfq | 18,583,300 | 80,460,000 | -1.14% |
| 2024-02-19 | 4.35 | 4.43 | 4.27 | 4.38 | 4.27 | qfq | 28,691,866 | 125,199,412 | 1.62% |
| 2024-02-08 | 3.95 | 4.33 | 3.93 | 4.31 | 4.20 | qfq | 37,871,255 | 156,236,435 | 9.67% |
| 2024-02-07 | 3.85 | 4.03 | 3.80 | 3.93 | 3.83 | qfq | 32,453,332 | 127,424,619 | 2.34% |
| 2024-02-06 | 3.51 | 3.94 | 3.41 | 3.84 | 3.74 | qfq | 38,456,594 | 141,143,182 | 8.47% |
| 2024-02-05 | 3.93 | 3.94 | 3.37 | 3.54 | 3.45 | qfq | 45,256,281 | 163,891,232 | -10.61% |
| 2024-02-02 | 4.15 | 4.23 | 3.73 | 3.96 | 3.86 | qfq | 34,828,163 | 138,964,569 | -4.12% |
| 2024-02-01 | 4.30 | 4.31 | 4.12 | 4.13 | 4.02 | qfq | 24,035,724 | 100,826,812 | -4.18% |
| 2024-01-31 | 4.51 | 4.54 | 4.27 | 4.31 | 4.20 | qfq | 16,446,363 | 72,168,509 | -3.79% |
| 2024-01-30 | 4.62 | 4.67 | 4.48 | 4.48 | 4.36 | qfq | 10,554,446 | 48,302,060 | -3.24% |
| 2024-01-29 | 4.81 | 4.82 | 4.62 | 4.63 | 4.51 | qfq | 12,807,980 | 60,246,707 | -3.34% |
| 2024-01-26 | 4.77 | 4.87 | 4.75 | 4.79 | 4.67 | qfq | 15,114,000 | 72,739,950 | -0.21% |
| 2024-01-25 | 4.68 | 4.82 | 4.63 | 4.80 | 4.68 | qfq | 19,058,533 | 90,429,663 | 2.35% |
| 2024-01-24 | 4.65 | 4.70 | 4.50 | 4.69 | 4.57 | qfq | 17,644,700 | 81,511,020 | 1.08% |
| 2024-01-23 | 4.60 | 4.67 | 4.50 | 4.64 | 4.52 | qfq | 17,304,899 | 79,586,085 | 0.65% |
| 2024-01-22 | 4.96 | 4.98 | 4.55 | 4.61 | 4.49 | qfq | 29,624,704 | 141,221,554 | -7.62% |
| 2024-01-19 | 4.97 | 5.06 | 4.95 | 4.99 | 4.86 | qfq | 12,953,545 | 64,884,103 | -0.20% |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5.00 | 4.87 | qfq | 23,969,623 | 118,282,469 | -1.19% |
| 2024-01-17 | 5.11 | 5.19 | 5.06 | 5.06 | 4.93 | qfq | 16,711,801 | 85,619,009 | -1.75% |
| 2024-01-16 | 5.26 | 5.28 | 5.09 | 5.15 | 5.02 | qfq | 33,076,613 | 170,472,403 | -2.83% |
| 2024-01-15 | 5.27 | 5.33 | 5.25 | 5.30 | 5.16 | qfq | 8,785,800 | 46,517,411 | 0.00% |
| 2024-01-12 | 5.32 | 5.38 | 5.29 | 5.30 | 5.16 | qfq | 11,438,738 | 60,909,715 | 0.00% |
| 2024-01-11 | 5.23 | 5.31 | 5.20 | 5.30 | 5.16 | qfq | 11,972,800 | 63,014,933 | 2.32% |
| 2024-01-10 | 5.21 | 5.25 | 5.14 | 5.18 | 5.05 | qfq | 9,950,529 | 51,764,149 | -0.58% |
| 2024-01-09 | 5.18 | 5.29 | 5.15 | 5.21 | 5.08 | qfq | 10,867,941 | 56,683,784 | 0.97% |
| 2024-01-08 | 5.29 | 5.31 | 5.16 | 5.16 | 5.03 | qfq | 10,861,745 | 56,762,519 | -3.01% |
| 2024-01-05 | 5.34 | 5.40 | 5.29 | 5.32 | 5.18 | qfq | 11,316,805 | 60,533,505 | -0.56% |
| 2024-01-04 | 5.38 | 5.38 | 5.32 | 5.35 | 5.21 | qfq | 9,127,200 | 48,807,558 | -0.56% |
| 2024-01-03 | 5.36 | 5.40 | 5.32 | 5.38 | 5.24 | qfq | 12,835,451 | 68,803,113 | 0.37% |
| 2024-01-02 | 5.41 | 5.42 | 5.36 | 5.36 | 5.22 | qfq | 13,376,262 | 72,105,888 | -0.37% |
| 2023-12-29 | 5.29 | 5.39 | 5.28 | 5.38 | 5.24 | qfq | 13,256,500 | 71,004,624 | 1.51% |
| 2023-12-28 | 5.18 | 5.33 | 5.16 | 5.30 | 5.16 | qfq | 18,752,249 | 98,981,208 | 2.32% |
| 2023-12-27 | 5.15 | 5.19 | 5.13 | 5.18 | 5.05 | qfq | 12,964,156 | 66,873,449 | 0.78% |
| 2023-12-26 | 5.30 | 5.30 | 5.13 | 5.14 | 5.01 | qfq | 14,560,320 | 75,552,849 | -3.02% |
| 2023-12-25 | 5.33 | 5.36 | 5.25 | 5.30 | 5.16 | qfq | 11,331,200 | 59,951,843 | -0.75% |
| 2023-12-22 | 5.39 | 5.43 | 5.32 | 5.34 | 5.20 | qfq | 11,630,995 | 62,344,914 | -0.93% |
| 2023-12-21 | 5.37 | 5.41 | 5.28 | 5.39 | 5.25 | qfq | 12,602,850 | 67,476,609 | 0.37% |
| 2023-12-20 | 5.39 | 5.45 | 5.36 | 5.37 | 5.23 | qfq | 7,318,420 | 39,545,716 | -0.56% |
| 2023-12-19 | 5.43 | 5.45 | 5.35 | 5.40 | 5.26 | qfq | 9,943,122 | 53,733,391 | -0.37% |
| 2023-12-18 | 5.53 | 5.53 | 5.42 | 5.42 | 5.28 | qfq | 9,632,460 | 52,514,942 | -1.81% |
| 2023-12-15 | 5.55 | 5.58 | 5.50 | 5.52 | 5.38 | qfq | 9,143,900 | 50,557,165 | -0.54% |
| 2023-12-14 | 5.59 | 5.64 | 5.52 | 5.55 | 5.41 | qfq | 11,080,900 | 61,889,240 | -0.72% |
| 2023-12-13 | 5.62 | 5.65 | 5.57 | 5.59 | 5.45 | qfq | 8,105,305 | 45,457,622 | -0.71% |
| 2023-12-12 | 5.65 | 5.65 | 5.59 | 5.63 | 5.48 | qfq | 9,144,815 | 51,392,936 | -0.18% |
| 2023-12-11 | 5.54 | 5.65 | 5.51 | 5.64 | 5.49 | qfq | 10,558,080 | 58,945,529 | 1.62% |
| 2023-12-08 | 5.62 | 5.66 | 5.55 | 5.55 | 5.41 | qfq | 11,456,380 | 64,133,581 | -1.07% |
| 2023-12-07 | 5.62 | 5.65 | 5.58 | 5.61 | 5.47 | qfq | 9,987,600 | 56,084,202 | -0.36% |
| 2023-12-06 | 5.65 | 5.72 | 5.61 | 5.63 | 5.48 | qfq | 14,895,639 | 84,438,847 | -0.53% |
| 2023-12-05 | 5.79 | 5.79 | 5.66 | 5.66 | 5.51 | qfq | 13,997,500 | 79,938,010 | -2.41% |
| 2023-12-04 | 5.77 | 5.87 | 5.72 | 5.80 | 5.65 | qfq | 14,522,600 | 83,931,254 | 1.05% |
| 2023-12-01 | 5.74 | 5.77 | 5.71 | 5.74 | 5.59 | qfq | 10,595,002 | 60,796,806 | -0.52% |
| 2023-11-30 | 5.77 | 5.81 | 5.69 | 5.77 | 5.62 | qfq | 14,465,541 | 83,242,142 | -0.35% |
| 2023-11-29 | 5.83 | 5.87 | 5.78 | 5.79 | 5.64 | qfq | 12,022,380 | 70,014,254 | -0.86% |
| 2023-11-28 | 5.78 | 5.86 | 5.75 | 5.84 | 5.69 | qfq | 11,588,165 | 67,377,260 | 0.86% |
| 2023-11-27 | 5.80 | 5.83 | 5.74 | 5.79 | 5.64 | qfq | 17,010,100 | 98,371,191 | -0.17% |
| 2023-11-24 | 5.90 | 5.94 | 5.79 | 5.80 | 5.65 | qfq | 24,708,000 | 144,230,744 | -2.68% |
| 2023-11-23 | 5.83 | 6.04 | 5.80 | 5.96 | 5.81 | qfq | 40,683,280 | 241,508,458 | 2.23% |
| 2023-11-22 | 5.84 | 5.89 | 5.78 | 5.83 | 5.68 | qfq | 18,727,140 | 109,189,300 | -0.34% |
| 2023-11-21 | 5.91 | 5.95 | 5.84 | 5.85 | 5.70 | qfq | 16,960,750 | 100,071,723 | -1.02% |
| 2023-11-20 | 5.90 | 5.95 | 5.86 | 5.91 | 5.76 | qfq | 17,090,800 | 100,909,795 | -0.17% |
| 2023-11-17 | 5.82 | 5.97 | 5.81 | 5.92 | 5.77 | qfq | 28,766,303 | 169,565,537 | 1.72% |
| 2023-11-16 | 5.87 | 5.88 | 5.80 | 5.82 | 5.67 | qfq | 16,704,809 | 97,526,506 | -0.34% |
| 2023-11-15 | 5.78 | 5.85 | 5.75 | 5.84 | 5.69 | qfq | 24,168,286 | 140,496,059 | 1.74% |
| 2023-11-14 | 5.72 | 5.75 | 5.69 | 5.74 | 5.59 | qfq | 14,098,216 | 80,636,628 | 0.00% |
| 2023-11-13 | 5.76 | 5.77 | 5.70 | 5.74 | 5.59 | qfq | 12,517,543 | 71,705,819 | -0.17% |
| 2023-11-10 | 5.75 | 5.77 | 5.70 | 5.75 | 5.60 | qfq | 10,245,600 | 58,790,183 | 0.17% |
| 2023-11-09 | 5.77 | 5.82 | 5.73 | 5.74 | 5.59 | qfq | 15,132,977 | 87,327,740 | -0.86% |
| 2023-11-08 | 5.86 | 5.86 | 5.76 | 5.79 | 5.64 | qfq | 17,090,059 | 99,058,049 | -1.19% |
| 2023-11-07 | 5.75 | 5.88 | 5.72 | 5.86 | 5.71 | qfq | 25,844,171 | 150,530,228 | 1.56% |
| 2023-11-06 | 5.68 | 5.78 | 5.66 | 5.77 | 5.62 | qfq | 21,661,679 | 124,223,457 | 1.94% |
| 2023-11-03 | 5.64 | 5.70 | 5.63 | 5.66 | 5.51 | qfq | 14,032,401 | 79,589,059 | 0.35% |
| 2023-11-02 | 5.72 | 5.76 | 5.63 | 5.64 | 5.49 | qfq | 15,287,100 | 86,919,634 | -1.57% |
| 2023-11-01 | 5.69 | 5.80 | 5.66 | 5.73 | 5.58 | qfq | 19,037,443 | 109,191,147 | 0.70% |
| 2023-10-31 | 5.73 | 5.74 | 5.67 | 5.69 | 5.54 | qfq | 11,893,119 | 67,816,587 | -0.52% |
| 2023-10-30 | 5.73 | 5.76 | 5.67 | 5.72 | 5.57 | qfq | 16,509,100 | 94,335,933 | 0.00% |
| 2023-10-27 | 5.68 | 5.75 | 5.66 | 5.72 | 5.57 | qfq | 17,655,642 | 100,864,106 | 0.53% |
| 2023-10-26 | 5.60 | 5.70 | 5.51 | 5.69 | 5.54 | qfq | 20,739,247 | 116,321,245 | 1.25% |
| 2023-10-25 | 5.60 | 5.71 | 5.55 | 5.62 | 5.47 | qfq | 24,812,500 | 139,983,232 | 2.74% |
| 2023-10-24 | 5.37 | 5.49 | 5.33 | 5.47 | 5.33 | qfq | 15,493,300 | 84,162,555 | 2.82% |
| 2023-10-23 | 5.51 | 5.55 | 5.31 | 5.32 | 5.18 | qfq | 14,598,603 | 78,788,032 | -3.97% |
| 2023-10-20 | 5.52 | 5.60 | 5.50 | 5.54 | 5.40 | qfq | 9,407,076 | 52,260,242 | -0.36% |
| 2023-10-19 | 5.59 | 5.67 | 5.54 | 5.56 | 5.42 | qfq | 13,092,504 | 73,224,542 | 0.00% |
| 2023-10-18 | 5.67 | 5.67 | 5.56 | 5.56 | 5.42 | qfq | 12,474,012 | 69,711,041 | -1.77% |
| 2023-10-17 | 5.68 | 5.69 | 5.61 | 5.66 | 5.51 | qfq | 13,136,822 | 74,222,589 | 0.53% |
| 2023-10-16 | 5.70 | 5.72 | 5.59 | 5.63 | 5.48 | qfq | 16,617,322 | 93,550,033 | -1.05% |
| 2023-10-13 | 5.73 | 5.73 | 5.67 | 5.69 | 5.54 | qfq | 12,810,951 | 72,992,384 | -1.04% |
| 2023-10-12 | 5.71 | 5.77 | 5.67 | 5.75 | 5.60 | qfq | 15,878,759 | 90,889,261 | 0.88% |
| 2023-10-11 | 5.66 | 5.74 | 5.65 | 5.70 | 5.55 | qfq | 17,095,789 | 97,410,240 | 0.53% |
| 2023-10-10 | 5.67 | 5.72 | 5.65 | 5.67 | 5.52 | qfq | 17,898,068 | 101,691,887 | 0.00% |
| 2023-10-09 | 5.65 | 5.73 | 5.61 | 5.67 | 5.52 | qfq | 30,617,838 | 173,814,986 | 0.89% |
| 2023-09-28 | 5.54 | 5.65 | 5.54 | 5.62 | 5.47 | qfq | 26,026,413 | 145,531,234 | 1.81% |
| 2023-09-27 | 5.65 | 5.66 | 5.52 | 5.52 | 5.38 | qfq | 23,956,891 | 133,766,908 | -0.36% |
| 2023-09-26 | 5.51 | 5.57 | 5.50 | 5.54 | 5.40 | qfq | 9,927,260 | 54,979,648 | 0.18% |
| 2023-09-25 | 5.45 | 5.55 | 5.45 | 5.53 | 5.39 | qfq | 14,870,666 | 81,856,369 | 1.28% |
| 2023-09-22 | 5.36 | 5.48 | 5.36 | 5.46 | 5.32 | qfq | 12,838,201 | 69,880,303 | 1.11% |
| 2023-09-21 | 5.40 | 5.45 | 5.38 | 5.40 | 5.26 | qfq | 4,989,453 | 26,983,219 | 0.00% |
| 2023-09-20 | 5.43 | 5.44 | 5.38 | 5.40 | 5.26 | qfq | 7,645,056 | 41,348,129 | -0.55% |
| 2023-09-19 | 5.46 | 5.46 | 5.41 | 5.43 | 5.29 | qfq | 5,236,000 | 28,434,543 | -0.55% |
| 2023-09-18 | 5.40 | 5.50 | 5.36 | 5.46 | 5.32 | qfq | 8,607,746 | 46,929,353 | 0.92% |
| 2023-09-15 | 5.44 | 5.47 | 5.40 | 5.41 | 5.27 | qfq | 5,963,553 | 32,372,297 | -0.55% |
| 2023-09-14 | 5.47 | 5.50 | 5.42 | 5.44 | 5.30 | qfq | 7,393,357 | 40,258,312 | -1.09% |
| 2023-09-13 | 5.46 | 5.51 | 5.41 | 5.50 | 5.36 | qfq | 12,477,400 | 68,043,906 | 0.55% |
| 2023-09-12 | 5.40 | 5.52 | 5.38 | 5.47 | 5.33 | qfq | 14,335,712 | 78,467,674 | 1.30% |
| 2023-09-11 | 5.40 | 5.42 | 5.34 | 5.40 | 5.26 | qfq | 8,849,161 | 47,678,892 | 0.56% |
| 2023-09-08 | 5.35 | 5.40 | 5.34 | 5.37 | 5.23 | qfq | 6,083,473 | 32,633,079 | -0.19% |
| 2023-09-07 | 5.45 | 5.45 | 5.37 | 5.38 | 5.24 | qfq | 11,029,092 | 59,568,003 | -1.28% |
| 2023-09-06 | 5.40 | 5.47 | 5.37 | 5.45 | 5.31 | qfq | 9,882,159 | 53,646,831 | 0.55% |
| 2023-09-05 | 5.47 | 5.47 | 5.40 | 5.42 | 5.28 | qfq | 7,294,899 | 39,622,970 | -0.91% |
| 2023-09-04 | 5.45 | 5.49 | 5.41 | 5.47 | 5.33 | qfq | 9,501,112 | 51,842,364 | 0.92% |
| 2023-09-01 | 5.38 | 5.43 | 5.37 | 5.42 | 5.28 | qfq | 6,446,039 | 34,809,488 | 0.74% |
| 2023-08-31 | 5.46 | 5.48 | 5.32 | 5.38 | 5.24 | qfq | 13,253,607 | 71,381,949 | -1.82% |
| 2023-08-30 | 5.45 | 5.50 | 5.41 | 5.48 | 5.34 | qfq | 12,030,611 | 65,734,303 | 0.55% |
| 2023-08-29 | 5.36 | 5.48 | 5.35 | 5.45 | 5.31 | qfq | 14,071,044 | 76,442,601 | 2.25% |
| 2023-08-28 | 5.41 | 5.49 | 5.31 | 5.33 | 5.19 | qfq | 22,372,658 | 120,558,818 | 3.09% |
| 2023-08-25 | 5.26 | 5.31 | 5.15 | 5.17 | 5.04 | qfq | 11,542,000 | 60,264,169 | -2.27% |
| 2023-08-24 | 5.34 | 5.37 | 5.24 | 5.29 | 5.15 | qfq | 8,607,472 | 45,695,688 | -0.94% |
| 2023-08-23 | 5.38 | 5.40 | 5.32 | 5.34 | 5.20 | qfq | 4,796,300 | 25,711,938 | -1.11% |
| 2023-08-22 | 5.44 | 5.44 | 5.30 | 5.40 | 5.26 | qfq | 9,116,781 | 48,852,180 | 0.37% |
| 2023-08-21 | 5.39 | 5.46 | 5.38 | 5.38 | 5.24 | qfq | 6,388,715 | 34,602,293 | 0.00% |
| 2023-08-18 | 5.57 | 5.58 | 5.38 | 5.38 | 5.24 | qfq | 10,470,580 | 57,492,298 | -3.58% |
| 2023-08-17 | 5.54 | 5.58 | 5.50 | 5.58 | 5.44 | qfq | 7,432,875 | 41,236,532 | 0.72% |
| 2023-08-16 | 5.60 | 5.61 | 5.54 | 5.54 | 5.40 | qfq | 7,363,800 | 40,990,265 | -1.25% |
| 2023-08-15 | 5.60 | 5.69 | 5.58 | 5.61 | 5.47 | qfq | 6,521,929 | 36,649,391 | -0.36% |
| 2023-08-14 | 5.55 | 5.65 | 5.53 | 5.63 | 5.48 | qfq | 7,871,951 | 44,017,399 | 0.36% |
| 2023-08-11 | 5.60 | 5.69 | 5.57 | 5.61 | 5.47 | qfq | 11,731,939 | 65,979,845 | 0.18% |
| 2023-08-10 | 5.56 | 5.61 | 5.56 | 5.60 | 5.46 | qfq | 5,648,710 | 31,595,065 | 0.54% |
| 2023-08-09 | 5.56 | 5.63 | 5.56 | 5.57 | 5.43 | qfq | 8,391,215 | 46,871,690 | -0.36% |
| 2023-08-08 | 5.69 | 5.71 | 5.58 | 5.59 | 5.45 | qfq | 13,666,300 | 77,029,766 | -1.76% |
| 2023-08-07 | 5.71 | 5.75 | 5.66 | 5.69 | 5.54 | qfq | 11,807,700 | 67,221,925 | -0.52% |
| 2023-08-04 | 5.82 | 5.84 | 5.71 | 5.72 | 5.57 | qfq | 18,309,025 | 105,660,532 | -1.38% |
| 2023-08-03 | 5.77 | 5.82 | 5.76 | 5.80 | 5.65 | qfq | 7,536,200 | 43,701,827 | 0.00% |
| 2023-08-02 | 5.82 | 5.86 | 5.77 | 5.80 | 5.65 | qfq | 17,504,500 | 101,651,328 | -1.02% |
| 2023-08-01 | 5.97 | 5.97 | 5.84 | 5.86 | 5.71 | qfq | 23,712,851 | 139,709,285 | -1.18% |
| 2023-07-31 | 5.86 | 5.95 | 5.82 | 5.93 | 5.78 | qfq | 33,999,703 | 200,415,999 | 1.19% |
| 2023-07-28 | 5.84 | 5.88 | 5.77 | 5.86 | 5.71 | qfq | 17,305,600 | 100,921,725 | -0.17% |
| 2023-07-27 | 5.86 | 5.91 | 5.83 | 5.87 | 5.72 | qfq | 14,022,300 | 82,256,144 | 0.00% |
| 2023-07-26 | 5.93 | 6.02 | 5.84 | 5.87 | 5.72 | qfq | 19,854,660 | 117,810,058 | -0.84% |
| 2023-07-25 | 5.94 | 5.97 | 5.89 | 5.92 | 5.77 | qfq | 19,210,238 | 113,699,086 | 0.17% |
| 2023-07-24 | 5.91 | 5.93 | 5.83 | 5.91 | 5.76 | qfq | 16,891,826 | 99,346,548 | 0.17% |
| 2023-07-21 | 5.79 | 5.99 | 5.77 | 5.90 | 5.75 | qfq | 35,437,171 | 209,615,332 | 2.25% |
| 2023-07-20 | 5.73 | 5.83 | 5.71 | 5.77 | 5.62 | qfq | 15,854,200 | 91,721,494 | 0.00% |
| 2023-07-19 | 5.86 | 5.89 | 5.76 | 5.77 | 5.62 | qfq | 17,828,600 | 103,445,931 | -1.20% |
| 2023-07-18 | 5.70 | 5.89 | 5.66 | 5.84 | 5.69 | qfq | 25,190,685 | 145,898,515 | 2.10% |