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
中建环能300425.SZ
最近收盘价3.852026-07-17
最近交易日2026-07-17
成交量（股）11,772,134
成交额（元）46,162,664
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 | 2026-06-11 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-17 | 2025-07-25 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-26 | cash_dividend | 0.0495619 | — | — | — | 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 | 3.95 | 4.02 | 3.82 | 3.85 | 3.85 | qfq | 11,772,134 | 46,162,664 | -2.53% |
| 2026-07-16 | 3.91 | 4.01 | 3.88 | 3.95 | 3.95 | qfq | 6,417,920 | 25,425,845 | 0.51% |
| 2026-07-15 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | qfq | 6,259,200 | 24,538,855 | 1.55% |
| 2026-07-14 | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 7,313,400 | 27,882,041 | 2.65% |
| 2026-07-13 | 3.85 | 3.88 | 3.74 | 3.77 | 3.77 | qfq | 8,119,200 | 30,747,386 | -2.33% |
| 2026-07-10 | 3.73 | 3.94 | 3.71 | 3.86 | 3.86 | qfq | 9,337,196 | 35,967,562 | 2.66% |
| 2026-07-09 | 3.77 | 3.81 | 3.68 | 3.76 | 3.76 | qfq | 6,802,027 | 25,372,403 | -0.27% |
| 2026-07-08 | 3.78 | 3.81 | 3.69 | 3.77 | 3.77 | qfq | 6,058,900 | 22,790,633 | -0.53% |
| 2026-07-07 | 3.90 | 3.92 | 3.71 | 3.79 | 3.79 | qfq | 8,104,533 | 30,813,316 | -3.32% |
| 2026-07-06 | 3.91 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 7,021,868 | 27,537,889 | 0.00% |
| 2026-07-03 | 3.87 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 7,557,600 | 29,641,850 | 1.82% |
| 2026-07-02 | 3.84 | 3.95 | 3.81 | 3.85 | 3.85 | qfq | 7,211,203 | 28,065,133 | 0.00% |
| 2026-07-01 | 3.76 | 3.92 | 3.72 | 3.85 | 3.85 | qfq | 8,768,535 | 33,563,323 | 2.94% |
| 2026-06-30 | 3.77 | 3.82 | 3.71 | 3.74 | 3.74 | qfq | 6,844,102 | 25,698,332 | -0.53% |
| 2026-06-29 | 3.80 | 3.81 | 3.66 | 3.76 | 3.76 | qfq | 6,759,065 | 25,344,244 | -0.27% |
| 2026-06-26 | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | qfq | 6,427,035 | 24,462,878 | -2.84% |
| 2026-06-25 | 3.89 | 3.91 | 3.79 | 3.88 | 3.88 | qfq | 8,063,453 | 31,027,589 | -0.51% |
| 2026-06-24 | 4.13 | 4.13 | 3.88 | 3.90 | 3.90 | qfq | 8,523,600 | 33,589,203 | -4.41% |
| 2026-06-23 | 4.01 | 4.16 | 3.99 | 4.08 | 4.08 | qfq | 8,541,638 | 35,065,065 | 1.24% |
| 2026-06-22 | 3.92 | 4.05 | 3.84 | 4.03 | 4.03 | qfq | 10,600,858 | 41,877,596 | 2.28% |
| 2026-06-18 | 4.01 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 9,392,359 | 37,292,716 | -2.72% |
| 2026-06-17 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | qfq | 9,305,680 | 37,607,262 | -1.22% |
| 2026-06-16 | 4.10 | 4.13 | 4.04 | 4.10 | 4.10 | qfq | 6,563,935 | 26,769,188 | -0.73% |
| 2026-06-15 | 4.17 | 4.24 | 4.09 | 4.13 | 4.13 | qfq | 9,117,856 | 37,953,403 | 0.00% |
| 2026-06-12 | 4.13 | 4.20 | 4.03 | 4.13 | 4.13 | qfq | 10,165,400 | 41,939,309 | 0.73% |
| 2026-06-11 | 4.09 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 7,155,050 | 29,114,275 | -0.24% |
| 2026-06-10 | 4.13 | 4.15 | 4.03 | 4.11 | 4.11 | qfq | 8,024,365 | 32,793,027 | -0.72% |
| 2026-06-09 | 4.21 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 5,997,859 | 25,012,207 | -1.19% |
| 2026-06-08 | 4.20 | 4.32 | 4.13 | 4.19 | 4.19 | qfq | 7,499,476 | 31,614,233 | -2.56% |
| 2026-06-05 | 4.23 | 4.36 | 4.20 | 4.30 | 4.30 | qfq | 5,974,087 | 25,580,506 | 1.65% |
| 2026-06-04 | 4.31 | 4.36 | 4.18 | 4.23 | 4.23 | qfq | 7,983,244 | 33,887,682 | -2.53% |
| 2026-06-03 | 4.38 | 4.39 | 4.30 | 4.34 | 4.34 | qfq | 5,835,967 | 25,309,813 | -0.69% |
| 2026-06-02 | 4.50 | 4.50 | 4.35 | 4.37 | 4.37 | qfq | 7,774,356 | 34,281,188 | -2.89% |
| 2026-06-01 | 4.30 | 4.54 | 4.28 | 4.50 | 4.50 | qfq | 11,482,097 | 51,148,201 | 4.41% |
| 2026-05-29 | 4.35 | 4.44 | 4.29 | 4.31 | 4.31 | qfq | 8,304,165 | 36,244,577 | -0.92% |
| 2026-05-28 | 4.32 | 4.39 | 4.25 | 4.35 | 4.35 | qfq | 6,736,456 | 29,220,089 | 0.93% |
| 2026-05-27 | 4.40 | 4.43 | 4.27 | 4.31 | 4.31 | qfq | 9,747,245 | 42,123,375 | -2.27% |
| 2026-05-26 | 4.49 | 4.54 | 4.35 | 4.41 | 4.41 | qfq | 9,732,059 | 42,852,642 | -2.43% |
| 2026-05-25 | 4.60 | 4.62 | 4.46 | 4.52 | 4.52 | qfq | 7,967,360 | 36,040,609 | -1.09% |
| 2026-05-22 | 4.58 | 4.61 | 4.50 | 4.57 | 4.57 | qfq | 8,520,246 | 38,824,965 | 0.22% |
| 2026-05-21 | 4.71 | 4.79 | 4.54 | 4.56 | 4.56 | qfq | 7,488,004 | 34,775,969 | -3.59% |
| 2026-05-20 | 4.82 | 4.82 | 4.68 | 4.73 | 4.73 | qfq | 6,892,233 | 32,606,484 | -2.47% |
| 2026-05-19 | 4.75 | 4.86 | 4.74 | 4.85 | 4.85 | qfq | 7,899,449 | 37,959,871 | 1.46% |
| 2026-05-18 | 4.72 | 4.79 | 4.64 | 4.78 | 4.78 | qfq | 8,924,860 | 42,090,457 | 1.49% |
| 2026-05-15 | 4.79 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 7,562,446 | 35,875,717 | -1.26% |
| 2026-05-14 | 4.88 | 4.89 | 4.77 | 4.77 | 4.77 | qfq | 8,417,443 | 40,520,105 | -2.05% |
| 2026-05-13 | 4.81 | 4.90 | 4.79 | 4.87 | 4.87 | qfq | 9,951,790 | 48,264,980 | 1.04% |
| 2026-05-12 | 5.01 | 5.03 | 4.79 | 4.82 | 4.82 | qfq | 13,101,697 | 63,925,871 | -3.60% |
| 2026-05-11 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | qfq | 9,258,204 | 46,093,032 | 0.81% |
| 2026-05-08 | 4.97 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 8,416,199 | 41,661,280 | -0.20% |
| 2026-05-07 | 5.03 | 5.07 | 4.94 | 4.97 | 4.97 | qfq | 8,934,771 | 44,573,411 | -1.00% |
| 2026-05-06 | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | qfq | 7,667,938 | 38,483,814 | 0.80% |
| 2026-04-30 | 5.00 | 5.04 | 4.97 | 4.98 | 4.98 | qfq | 7,857,098 | 39,263,957 | -0.80% |
| 2026-04-29 | 5.00 | 5.07 | 4.96 | 5.02 | 5.02 | qfq | 10,352,500 | 52,135,588 | 0.60% |
| 2026-04-28 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | qfq | 7,158,200 | 35,776,558 | -0.40% |
| 2026-04-27 | 4.94 | 5.03 | 4.86 | 5.01 | 5.01 | qfq | 10,437,093 | 51,676,494 | 0.60% |
| 2026-04-24 | 4.93 | 5.01 | 4.88 | 4.98 | 4.98 | qfq | 11,953,334 | 59,121,092 | 1.43% |
| 2026-04-23 | 4.92 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 7,803,140 | 38,208,382 | -0.41% |
| 2026-04-22 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 5,634,860 | 27,742,423 | 0.00% |
| 2026-04-21 | 4.93 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 6,223,927 | 30,630,405 | 0.00% |
| 2026-04-20 | 4.85 | 4.94 | 4.83 | 4.93 | 4.93 | qfq | 5,586,489 | 27,373,957 | 1.23% |
| 2026-04-17 | 4.94 | 4.94 | 4.86 | 4.87 | 4.87 | qfq | 6,908,600 | 33,745,978 | -1.42% |
| 2026-04-16 | 4.84 | 4.96 | 4.80 | 4.94 | 4.94 | qfq | 6,996,439 | 34,155,511 | 2.07% |
| 2026-04-15 | 4.87 | 4.92 | 4.83 | 4.84 | 4.84 | qfq | 5,522,200 | 26,871,150 | -0.62% |
| 2026-04-14 | 4.91 | 4.91 | 4.82 | 4.87 | 4.87 | qfq | 7,058,089 | 34,341,935 | 0.00% |
| 2026-04-13 | 4.88 | 4.88 | 4.81 | 4.87 | 4.87 | qfq | 6,753,758 | 32,729,093 | -0.41% |
| 2026-04-10 | 4.87 | 4.92 | 4.84 | 4.89 | 4.89 | qfq | 5,379,200 | 26,335,194 | 1.03% |
| 2026-04-09 | 4.93 | 4.93 | 4.82 | 4.84 | 4.84 | qfq | 8,020,900 | 39,020,602 | -1.83% |
| 2026-04-08 | 4.87 | 4.93 | 4.82 | 4.93 | 4.93 | qfq | 7,763,260 | 37,966,560 | 3.35% |
| 2026-04-07 | 4.69 | 4.81 | 4.64 | 4.77 | 4.77 | qfq | 7,416,011 | 35,244,561 | 2.58% |
| 2026-04-03 | 4.81 | 4.81 | 4.63 | 4.65 | 4.65 | qfq | 11,079,700 | 52,041,704 | -3.33% |
| 2026-04-02 | 4.86 | 4.91 | 4.77 | 4.81 | 4.81 | qfq | 8,735,921 | 42,207,223 | -1.23% |
| 2026-04-01 | 4.92 | 5.06 | 4.82 | 4.87 | 4.87 | qfq | 8,245,993 | 40,385,533 | 0.21% |
| 2026-03-31 | 4.95 | 5.01 | 4.86 | 4.86 | 4.86 | qfq | 6,694,900 | 33,110,645 | -1.82% |
| 2026-03-30 | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 9,818,880 | 48,098,554 | 0.81% |
| 2026-03-27 | 4.83 | 4.91 | 4.81 | 4.91 | 4.91 | qfq | 9,017,010 | 43,949,988 | 1.24% |
| 2026-03-26 | 4.93 | 5.01 | 4.83 | 4.85 | 4.85 | qfq | 10,719,200 | 52,449,102 | -1.82% |
| 2026-03-25 | 4.84 | 4.97 | 4.78 | 4.94 | 4.94 | qfq | 12,168,580 | 59,676,564 | 2.92% |
| 2026-03-24 | 4.66 | 4.82 | 4.59 | 4.80 | 4.80 | qfq | 12,874,200 | 60,583,481 | 5.03% |
| 2026-03-23 | 4.80 | 4.89 | 4.54 | 4.57 | 4.57 | qfq | 19,045,539 | 89,114,990 | -6.54% |
| 2026-03-20 | 5.12 | 5.15 | 4.88 | 4.89 | 4.89 | qfq | 17,958,600 | 89,014,115 | -4.12% |
| 2026-03-19 | 5.20 | 5.25 | 5.08 | 5.10 | 5.10 | qfq | 12,801,650 | 66,027,506 | -2.67% |
| 2026-03-18 | 5.25 | 5.28 | 5.18 | 5.24 | 5.23 | qfq | 9,130,900 | 47,729,356 | 0.00% |
| 2026-03-17 | 5.33 | 5.36 | 5.21 | 5.24 | 5.23 | qfq | 10,478,900 | 55,393,993 | -1.69% |
| 2026-03-16 | 5.35 | 5.42 | 5.30 | 5.33 | 5.32 | qfq | 11,321,570 | 60,445,944 | -0.74% |
| 2026-03-13 | 5.29 | 5.43 | 5.26 | 5.37 | 5.36 | qfq | 13,862,512 | 74,562,614 | 0.94% |
| 2026-03-12 | 5.37 | 5.38 | 5.29 | 5.32 | 5.31 | qfq | 8,940,345 | 47,606,997 | -0.56% |
| 2026-03-11 | 5.34 | 5.38 | 5.28 | 5.35 | 5.34 | qfq | 11,406,957 | 60,729,862 | 0.19% |
| 2026-03-10 | 5.29 | 5.36 | 5.28 | 5.34 | 5.33 | qfq | 13,024,182 | 69,454,167 | 0.95% |
| 2026-03-09 | 5.27 | 5.33 | 5.24 | 5.29 | 5.28 | qfq | 11,507,209 | 60,825,171 | -0.56% |
| 2026-03-06 | 5.11 | 5.33 | 5.11 | 5.32 | 5.31 | qfq | 14,947,358 | 78,668,759 | 3.50% |
| 2026-03-05 | 5.11 | 5.21 | 5.10 | 5.14 | 5.13 | qfq | 9,246,803 | 47,710,358 | 1.78% |
| 2026-03-04 | 5.06 | 5.14 | 4.99 | 5.05 | 5.05 | qfq | 10,940,104 | 55,347,182 | -1.75% |
| 2026-03-03 | 5.20 | 5.27 | 5.13 | 5.14 | 5.13 | qfq | 15,765,319 | 82,174,241 | -1.34% |
| 2026-03-02 | 5.27 | 5.32 | 5.17 | 5.21 | 5.20 | qfq | 14,013,078 | 73,388,664 | -2.43% |
| 2026-02-27 | 5.34 | 5.37 | 5.30 | 5.34 | 5.33 | qfq | 11,928,709 | 63,600,024 | -0.19% |
| 2026-02-26 | 5.28 | 5.36 | 5.26 | 5.35 | 5.34 | qfq | 14,923,748 | 79,236,117 | 1.52% |
| 2026-02-25 | 5.27 | 5.32 | 5.25 | 5.27 | 5.26 | qfq | 9,296,947 | 49,164,733 | 0.00% |
| 2026-02-24 | 5.18 | 5.28 | 5.17 | 5.27 | 5.26 | qfq | 9,736,734 | 50,971,459 | 2.13% |
| 2026-02-13 | 5.19 | 5.24 | 5.15 | 5.16 | 5.15 | qfq | 7,378,882 | 38,389,386 | -0.58% |
| 2026-02-12 | 5.25 | 5.28 | 5.17 | 5.19 | 5.18 | qfq | 9,379,800 | 48,814,573 | -1.33% |
| 2026-02-11 | 5.27 | 5.30 | 5.24 | 5.26 | 5.25 | qfq | 6,080,597 | 32,051,609 | -0.38% |
| 2026-02-10 | 5.29 | 5.32 | 5.26 | 5.28 | 5.27 | qfq | 8,275,297 | 43,818,464 | 0.00% |
| 2026-02-09 | 5.31 | 5.34 | 5.27 | 5.28 | 5.27 | qfq | 7,393,350 | 39,116,160 | 0.38% |
| 2026-02-06 | 5.25 | 5.31 | 5.23 | 5.26 | 5.25 | qfq | 7,491,897 | 39,550,567 | 0.00% |
| 2026-02-05 | 5.30 | 5.35 | 5.26 | 5.26 | 5.25 | qfq | 8,518,400 | 45,147,826 | -1.13% |
| 2026-02-04 | 5.25 | 5.33 | 5.25 | 5.32 | 5.31 | qfq | 10,131,806 | 53,685,627 | 0.95% |
| 2026-02-03 | 5.21 | 5.28 | 5.21 | 5.27 | 5.26 | qfq | 8,737,785 | 45,891,731 | 1.35% |
| 2026-02-02 | 5.25 | 5.32 | 5.18 | 5.20 | 5.19 | qfq | 10,955,543 | 57,668,766 | -0.95% |
| 2026-01-30 | 5.21 | 5.29 | 5.18 | 5.25 | 5.24 | qfq | 9,486,068 | 49,662,464 | 0.19% |
| 2026-01-29 | 5.23 | 5.28 | 5.20 | 5.24 | 5.23 | qfq | 7,525,352 | 39,439,296 | -0.38% |
| 2026-01-28 | 5.25 | 5.28 | 5.22 | 5.26 | 5.25 | qfq | 7,510,760 | 39,466,269 | 0.00% |
| 2026-01-27 | 5.26 | 5.29 | 5.14 | 5.26 | 5.25 | qfq | 7,691,409 | 40,149,188 | -0.57% |
| 2026-01-26 | 5.27 | 5.31 | 5.22 | 5.29 | 5.28 | qfq | 9,798,389 | 51,600,967 | 0.57% |
| 2026-01-23 | 5.25 | 5.26 | 5.21 | 5.26 | 5.25 | qfq | 6,089,165 | 31,940,492 | 0.19% |
| 2026-01-22 | 5.16 | 5.27 | 5.15 | 5.25 | 5.24 | qfq | 9,021,699 | 47,113,256 | 1.94% |
| 2026-01-21 | 5.15 | 5.17 | 5.11 | 5.15 | 5.14 | qfq | 6,089,656 | 31,250,172 | -0.39% |
| 2026-01-20 | 5.17 | 5.21 | 5.13 | 5.17 | 5.16 | qfq | 10,296,996 | 53,235,205 | 0.00% |
| 2026-01-19 | 5.09 | 5.18 | 5.06 | 5.17 | 5.16 | qfq | 8,994,211 | 46,094,497 | 1.97% |
| 2026-01-16 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | qfq | 5,363,076 | 27,332,562 | -0.59% |
| 2026-01-15 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | qfq | 6,956,833 | 35,396,784 | 0.59% |
| 2026-01-14 | 5.12 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 12,861,728 | 65,528,645 | -0.59% |
| 2026-01-13 | 5.12 | 5.14 | 5.07 | 5.10 | 5.10 | qfq | 10,714,293 | 54,737,506 | -0.20% |
| 2026-01-12 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 11,183,961 | 56,895,809 | 0.20% |
| 2026-01-09 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | qfq | 7,300,190 | 37,067,071 | 0.39% |
| 2026-01-08 | 5.01 | 5.08 | 4.99 | 5.08 | 5.08 | qfq | 7,270,564 | 36,658,585 | 0.99% |
| 2026-01-07 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 6,513,897 | 32,768,485 | -0.40% |
| 2026-01-06 | 5.00 | 5.07 | 5.00 | 5.05 | 5.05 | qfq | 6,346,180 | 31,974,799 | 1.00% |
| 2026-01-05 | 4.96 | 5.05 | 4.95 | 5.00 | 5.00 | qfq | 7,003,246 | 35,107,721 | 1.01% |
| 2025-12-31 | 4.94 | 4.96 | 4.90 | 4.95 | 4.95 | qfq | 5,854,678 | 28,899,237 | 0.20% |
| 2025-12-30 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | qfq | 4,799,500 | 23,841,373 | -1.00% |
| 2025-12-29 | 4.99 | 5.02 | 4.97 | 4.99 | 4.99 | qfq | 3,498,816 | 17,473,516 | -0.20% |
| 2025-12-26 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 5,790,927 | 29,078,698 | -1.19% |
| 2025-12-25 | 5.05 | 5.08 | 5.02 | 5.06 | 5.06 | qfq | 3,971,779 | 20,083,479 | 0.20% |
| 2025-12-24 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | qfq | 5,404,267 | 27,204,449 | 1.20% |
| 2025-12-23 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | qfq | 3,692,356 | 18,453,599 | -0.40% |
| 2025-12-22 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | qfq | 4,792,700 | 24,109,964 | -0.20% |
| 2025-12-19 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | qfq | 4,340,958 | 21,735,861 | 1.21% |
| 2025-12-18 | 4.91 | 5.00 | 4.88 | 4.96 | 4.96 | qfq | 5,706,067 | 28,294,579 | 1.22% |
| 2025-12-17 | 4.88 | 4.92 | 4.81 | 4.90 | 4.90 | qfq | 5,554,167 | 27,040,552 | 0.20% |
| 2025-12-16 | 4.93 | 4.97 | 4.87 | 4.89 | 4.89 | qfq | 7,815,400 | 38,359,796 | -0.61% |
| 2025-12-15 | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | qfq | 4,969,800 | 24,447,499 | 0.20% |
| 2025-12-12 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | qfq | 5,449,400 | 26,899,407 | -0.41% |
| 2025-12-11 | 5.04 | 5.05 | 4.93 | 4.93 | 4.93 | qfq | 7,699,974 | 38,410,520 | -1.99% |
| 2025-12-10 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | qfq | 6,804,821 | 34,208,993 | -0.20% |
| 2025-12-09 | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | qfq | 6,088,372 | 30,714,618 | -0.79% |
| 2025-12-08 | 5.07 | 5.11 | 5.06 | 5.08 | 5.08 | qfq | 8,477,480 | 43,108,776 | 0.20% |
| 2025-12-05 | 5.03 | 5.09 | 4.99 | 5.07 | 5.07 | qfq | 5,317,800 | 26,826,629 | 0.80% |
| 2025-12-04 | 5.10 | 5.13 | 5.03 | 5.03 | 5.03 | qfq | 6,817,560 | 34,484,460 | -1.76% |
| 2025-12-03 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | qfq | 5,705,581 | 29,283,515 | -0.78% |
| 2025-12-02 | 5.17 | 5.20 | 5.11 | 5.16 | 5.15 | qfq | 6,392,056 | 32,981,758 | 0.00% |
| 2025-12-01 | 5.15 | 5.22 | 5.15 | 5.16 | 5.15 | qfq | 5,506,335 | 28,598,248 | 0.00% |
| 2025-11-28 | 5.12 | 5.16 | 5.07 | 5.16 | 5.15 | qfq | 4,073,476 | 20,853,956 | 0.98% |
| 2025-11-27 | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | qfq | 7,147,482 | 36,518,021 | 0.39% |
| 2025-11-26 | 5.14 | 5.18 | 5.08 | 5.09 | 5.09 | qfq | 6,319,500 | 32,407,544 | -0.97% |
| 2025-11-25 | 5.12 | 5.18 | 5.08 | 5.14 | 5.13 | qfq | 5,532,490 | 28,476,196 | 0.78% |
| 2025-11-24 | 5.11 | 5.16 | 5.06 | 5.10 | 5.10 | qfq | 7,186,444 | 36,661,508 | 0.59% |
| 2025-11-21 | 5.30 | 5.32 | 5.06 | 5.07 | 5.07 | qfq | 14,352,639 | 73,922,051 | -4.70% |
| 2025-11-20 | 5.35 | 5.36 | 5.28 | 5.32 | 5.31 | qfq | 7,749,576 | 41,249,687 | 0.00% |
| 2025-11-19 | 5.35 | 5.38 | 5.30 | 5.32 | 5.31 | qfq | 8,393,500 | 44,773,771 | -0.56% |
| 2025-11-18 | 5.48 | 5.48 | 5.31 | 5.35 | 5.34 | qfq | 11,457,036 | 61,416,208 | -2.55% |
| 2025-11-17 | 5.46 | 5.49 | 5.41 | 5.49 | 5.48 | qfq | 7,301,576 | 39,886,299 | 0.55% |
| 2025-11-14 | 5.42 | 5.52 | 5.39 | 5.46 | 5.45 | qfq | 10,507,200 | 57,570,373 | 0.74% |
| 2025-11-13 | 5.38 | 5.43 | 5.35 | 5.42 | 5.41 | qfq | 7,099,266 | 38,369,346 | 0.74% |
| 2025-11-12 | 5.44 | 5.44 | 5.37 | 5.38 | 5.37 | qfq | 7,805,200 | 42,161,250 | -1.10% |
| 2025-11-11 | 5.41 | 5.46 | 5.39 | 5.44 | 5.43 | qfq | 7,043,021 | 38,211,451 | 0.37% |
| 2025-11-10 | 5.41 | 5.44 | 5.38 | 5.42 | 5.41 | qfq | 8,274,310 | 44,772,439 | 0.74% |
| 2025-11-07 | 5.37 | 5.42 | 5.35 | 5.38 | 5.37 | qfq | 7,993,056 | 43,061,168 | 0.19% |
| 2025-11-06 | 5.41 | 5.42 | 5.35 | 5.37 | 5.36 | qfq | 11,869,581 | 63,870,788 | -0.56% |
| 2025-11-05 | 5.32 | 5.43 | 5.32 | 5.40 | 5.39 | qfq | 10,252,043 | 55,237,427 | 0.93% |
| 2025-11-04 | 5.29 | 5.36 | 5.27 | 5.35 | 5.34 | qfq | 9,340,897 | 49,797,845 | 0.94% |
| 2025-11-03 | 5.27 | 5.31 | 5.25 | 5.30 | 5.29 | qfq | 7,134,013 | 37,673,369 | 0.76% |
| 2025-10-31 | 5.19 | 5.27 | 5.18 | 5.26 | 5.25 | qfq | 8,606,900 | 45,085,444 | 1.35% |
| 2025-10-30 | 5.25 | 5.32 | 5.19 | 5.19 | 5.18 | qfq | 8,948,100 | 46,857,780 | -1.14% |
| 2025-10-29 | 5.39 | 5.39 | 5.22 | 5.25 | 5.24 | qfq | 10,435,456 | 55,009,686 | -0.94% |
| 2025-10-28 | 5.26 | 5.34 | 5.23 | 5.30 | 5.29 | qfq | 9,321,236 | 49,406,843 | -0.19% |
| 2025-10-27 | 5.33 | 5.38 | 5.28 | 5.31 | 5.30 | qfq | 9,368,595 | 49,834,298 | -0.38% |
| 2025-10-24 | 5.39 | 5.43 | 5.32 | 5.33 | 5.32 | qfq | 9,271,286 | 49,768,472 | -1.11% |
| 2025-10-23 | 5.34 | 5.40 | 5.30 | 5.39 | 5.38 | qfq | 9,323,749 | 49,915,317 | 0.37% |
| 2025-10-22 | 5.28 | 5.43 | 5.26 | 5.37 | 5.36 | qfq | 19,408,487 | 104,075,053 | 1.51% |
| 2025-10-21 | 5.17 | 5.31 | 5.15 | 5.29 | 5.28 | qfq | 11,615,603 | 60,968,827 | 2.32% |
| 2025-10-20 | 5.14 | 5.17 | 5.10 | 5.17 | 5.16 | qfq | 6,212,799 | 31,975,075 | 1.37% |
| 2025-10-17 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | qfq | 7,507,765 | 38,587,194 | -1.16% |
| 2025-10-16 | 5.26 | 5.26 | 5.13 | 5.16 | 5.15 | qfq | 7,020,019 | 36,304,634 | -1.71% |
| 2025-10-15 | 5.17 | 5.26 | 5.17 | 5.25 | 5.24 | qfq | 7,789,480 | 40,607,270 | 1.35% |
| 2025-10-14 | 5.21 | 5.26 | 5.17 | 5.18 | 5.17 | qfq | 9,693,121 | 50,505,553 | -0.58% |
| 2025-10-13 | 5.05 | 5.22 | 4.97 | 5.21 | 5.20 | qfq | 12,414,959 | 63,578,707 | 0.97% |
| 2025-10-10 | 5.09 | 5.19 | 5.06 | 5.16 | 5.15 | qfq | 8,878,632 | 45,718,130 | 1.57% |
| 2025-10-09 | 5.01 | 5.13 | 5.00 | 5.08 | 5.08 | qfq | 8,707,254 | 44,272,337 | 1.60% |
| 2025-09-30 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | qfq | 5,658,600 | 28,435,952 | -1.19% |
| 2025-09-29 | 5.02 | 5.08 | 4.93 | 5.06 | 5.06 | qfq | 7,238,200 | 36,316,371 | 1.00% |
| 2025-09-26 | 4.98 | 5.08 | 4.93 | 5.01 | 5.01 | qfq | 8,333,154 | 41,822,864 | 0.60% |
| 2025-09-25 | 5.07 | 5.10 | 4.98 | 4.98 | 4.98 | qfq | 8,745,944 | 43,980,180 | -2.16% |
| 2025-09-24 | 5.02 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 6,065,504 | 30,784,691 | 0.79% |
| 2025-09-23 | 5.09 | 5.11 | 4.92 | 5.05 | 5.05 | qfq | 8,641,998 | 43,327,424 | -0.79% |
| 2025-09-22 | 5.13 | 5.13 | 5.05 | 5.09 | 5.09 | qfq | 7,160,656 | 36,375,171 | -0.97% |
| 2025-09-19 | 5.19 | 5.22 | 5.11 | 5.14 | 5.13 | qfq | 10,253,433 | 52,781,023 | -1.15% |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | 5.19 | qfq | 11,452,481 | 60,223,267 | -2.07% |
| 2025-09-17 | 5.30 | 5.34 | 5.26 | 5.31 | 5.30 | qfq | 9,882,558 | 52,377,746 | -0.19% |
| 2025-09-16 | 5.26 | 5.34 | 5.24 | 5.32 | 5.31 | qfq | 11,071,939 | 58,507,875 | 1.53% |
| 2025-09-15 | 5.27 | 5.29 | 5.19 | 5.24 | 5.23 | qfq | 9,063,000 | 47,348,141 | -0.38% |
| 2025-09-12 | 5.29 | 5.31 | 5.22 | 5.26 | 5.25 | qfq | 8,112,597 | 42,685,993 | -0.19% |
| 2025-09-11 | 5.21 | 5.28 | 5.16 | 5.27 | 5.26 | qfq | 9,163,701 | 47,842,499 | 1.15% |
| 2025-09-10 | 5.19 | 5.23 | 5.17 | 5.21 | 5.20 | qfq | 7,059,333 | 36,725,114 | 0.39% |
| 2025-09-09 | 5.25 | 5.25 | 5.16 | 5.19 | 5.18 | qfq | 8,380,839 | 43,573,668 | -0.76% |
| 2025-09-08 | 5.16 | 5.26 | 5.15 | 5.23 | 5.22 | qfq | 13,846,374 | 72,151,588 | 1.36% |
| 2025-09-05 | 5.15 | 5.17 | 5.08 | 5.16 | 5.15 | qfq | 15,818,501 | 81,143,779 | 0.39% |
| 2025-09-04 | 5.17 | 5.20 | 5.06 | 5.14 | 5.13 | qfq | 16,314,586 | 84,034,566 | -0.19% |
| 2025-09-03 | 5.28 | 5.29 | 5.13 | 5.15 | 5.14 | qfq | 8,372,019 | 43,490,944 | -2.46% |
| 2025-09-02 | 5.33 | 5.35 | 5.22 | 5.28 | 5.27 | qfq | 11,968,238 | 63,059,121 | -0.75% |
| 2025-09-01 | 5.29 | 5.37 | 5.25 | 5.32 | 5.31 | qfq | 10,555,098 | 56,100,255 | 0.95% |
| 2025-08-29 | 5.35 | 5.38 | 5.23 | 5.27 | 5.26 | qfq | 14,586,458 | 77,346,832 | -1.50% |
| 2025-08-28 | 5.40 | 5.48 | 5.18 | 5.35 | 5.34 | qfq | 16,939,901 | 90,138,206 | -1.29% |
| 2025-08-27 | 5.62 | 5.63 | 5.40 | 5.42 | 5.41 | qfq | 13,487,667 | 74,373,030 | -3.56% |
| 2025-08-26 | 5.55 | 5.64 | 5.52 | 5.62 | 5.61 | qfq | 10,753,161 | 60,326,607 | 1.08% |
| 2025-08-25 | 5.58 | 5.61 | 5.52 | 5.56 | 5.55 | qfq | 10,359,956 | 57,715,883 | 0.00% |
| 2025-08-22 | 5.60 | 5.62 | 5.49 | 5.56 | 5.55 | qfq | 10,077,507 | 55,697,836 | -0.71% |
| 2025-08-21 | 5.58 | 5.63 | 5.57 | 5.60 | 5.59 | qfq | 10,229,208 | 57,281,737 | 0.72% |
| 2025-08-20 | 5.54 | 5.56 | 5.48 | 5.56 | 5.55 | qfq | 7,090,186 | 39,211,290 | 0.36% |
| 2025-08-19 | 5.50 | 5.56 | 5.46 | 5.54 | 5.53 | qfq | 8,827,668 | 48,756,495 | 0.73% |
| 2025-08-18 | 5.47 | 5.55 | 5.45 | 5.50 | 5.49 | qfq | 8,819,766 | 48,600,848 | 0.55% |
| 2025-08-15 | 5.42 | 5.49 | 5.41 | 5.47 | 5.46 | qfq | 8,532,686 | 46,648,059 | 0.74% |
| 2025-08-14 | 5.58 | 5.59 | 5.42 | 5.43 | 5.42 | qfq | 10,721,416 | 58,971,443 | -2.34% |
| 2025-08-13 | 5.62 | 5.62 | 5.54 | 5.56 | 5.55 | qfq | 6,650,895 | 37,019,820 | -0.36% |
| 2025-08-12 | 5.63 | 5.63 | 5.56 | 5.58 | 5.57 | qfq | 6,605,400 | 36,966,719 | -0.53% |
| 2025-08-11 | 5.54 | 5.65 | 5.52 | 5.61 | 5.60 | qfq | 9,812,495 | 54,981,341 | 1.08% |
| 2025-08-08 | 5.48 | 5.55 | 5.46 | 5.55 | 5.54 | qfq | 7,146,900 | 39,362,964 | 0.73% |
| 2025-08-07 | 5.53 | 5.55 | 5.48 | 5.51 | 5.50 | qfq | 7,425,396 | 40,907,360 | -0.18% |
| 2025-08-06 | 5.50 | 5.53 | 5.46 | 5.52 | 5.51 | qfq | 7,079,259 | 38,927,410 | 0.55% |
| 2025-08-05 | 5.46 | 5.51 | 5.46 | 5.49 | 5.48 | qfq | 6,329,602 | 34,716,955 | 0.18% |
| 2025-08-04 | 5.42 | 5.48 | 5.40 | 5.48 | 5.47 | qfq | 5,433,900 | 29,599,249 | 0.37% |
| 2025-08-01 | 5.45 | 5.47 | 5.39 | 5.46 | 5.45 | qfq | 7,238,911 | 39,405,225 | 0.92% |
| 2025-07-31 | 5.50 | 5.51 | 5.40 | 5.41 | 5.40 | qfq | 9,093,600 | 49,496,554 | -1.64% |
| 2025-07-30 | 5.54 | 5.55 | 5.46 | 5.50 | 5.49 | qfq | 7,356,267 | 40,487,121 | -0.72% |
| 2025-07-29 | 5.58 | 5.58 | 5.48 | 5.54 | 5.53 | qfq | 7,696,500 | 42,513,896 | -0.72% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.58 | 5.57 | qfq | 8,326,076 | 46,384,907 | 0.18% |
| 2025-07-25 | 5.62 | 5.64 | 5.54 | 5.57 | 5.56 | qfq | 10,878,600 | 60,609,097 | -1.42% |
| 2025-07-24 | 5.65 | 5.68 | 5.60 | 5.65 | 5.62 | qfq | 12,011,398 | 67,755,627 | 0.00% |
| 2025-07-23 | 5.77 | 5.82 | 5.63 | 5.65 | 5.62 | qfq | 22,858,548 | 130,598,247 | -2.75% |
| 2025-07-22 | 5.68 | 5.88 | 5.60 | 5.81 | 5.78 | qfq | 33,127,881 | 190,519,986 | 1.93% |
| 2025-07-21 | 5.50 | 5.72 | 5.48 | 5.70 | 5.67 | qfq | 27,062,126 | 153,222,446 | 5.36% |
| 2025-07-18 | 5.41 | 5.45 | 5.39 | 5.41 | 5.38 | qfq | 7,050,411 | 38,169,067 | 0.19% |
| 2025-07-17 | 5.44 | 5.48 | 5.39 | 5.40 | 5.37 | qfq | 7,081,988 | 38,402,469 | -0.74% |
| 2025-07-16 | 5.43 | 5.48 | 5.43 | 5.44 | 5.41 | qfq | 8,423,300 | 45,910,645 | 0.18% |
| 2025-07-15 | 5.55 | 5.56 | 5.37 | 5.43 | 5.40 | qfq | 13,986,709 | 76,077,535 | -2.51% |
| 2025-07-14 | 5.46 | 5.65 | 5.46 | 5.57 | 5.54 | qfq | 15,881,097 | 88,656,954 | 1.46% |
| 2025-07-11 | 5.53 | 5.54 | 5.44 | 5.49 | 5.46 | qfq | 14,309,710 | 78,622,665 | -0.90% |
| 2025-07-10 | 5.42 | 5.54 | 5.40 | 5.54 | 5.51 | qfq | 14,265,077 | 78,061,087 | 2.03% |
| 2025-07-09 | 5.42 | 5.50 | 5.39 | 5.43 | 5.40 | qfq | 14,561,782 | 79,353,257 | 0.56% |
| 2025-07-08 | 5.33 | 5.42 | 5.30 | 5.40 | 5.37 | qfq | 14,858,313 | 79,658,205 | 1.69% |
| 2025-07-07 | 5.28 | 5.34 | 5.26 | 5.31 | 5.28 | qfq | 7,227,600 | 38,356,010 | 0.57% |
| 2025-07-04 | 5.29 | 5.36 | 5.27 | 5.28 | 5.25 | qfq | 9,873,077 | 52,406,953 | -0.38% |
| 2025-07-03 | 5.30 | 5.32 | 5.26 | 5.30 | 5.27 | qfq | 7,114,721 | 37,621,555 | 0.00% |
| 2025-07-02 | 5.29 | 5.31 | 5.25 | 5.30 | 5.27 | qfq | 7,381,239 | 38,987,509 | 0.00% |
| 2025-07-01 | 5.24 | 5.30 | 5.21 | 5.30 | 5.27 | qfq | 11,193,918 | 58,942,174 | 1.15% |
| 2025-06-30 | 5.25 | 5.27 | 5.22 | 5.24 | 5.21 | qfq | 5,559,385 | 29,125,009 | 0.58% |
| 2025-06-27 | 5.23 | 5.27 | 5.19 | 5.21 | 5.18 | qfq | 7,877,305 | 41,205,971 | 0.19% |
| 2025-06-26 | 5.23 | 5.25 | 5.18 | 5.20 | 5.17 | qfq | 6,145,688 | 32,028,920 | -0.57% |
| 2025-06-25 | 5.20 | 5.24 | 5.18 | 5.23 | 5.20 | qfq | 7,755,400 | 40,403,411 | 0.38% |
| 2025-06-24 | 5.10 | 5.22 | 5.09 | 5.21 | 5.18 | qfq | 9,160,413 | 47,318,886 | 2.16% |
| 2025-06-23 | 5.00 | 5.12 | 4.98 | 5.10 | 5.07 | qfq | 7,185,167 | 36,470,464 | 2.00% |
| 2025-06-20 | 5.01 | 5.07 | 5.00 | 5.00 | 4.97 | qfq | 6,233,800 | 31,354,662 | -0.99% |
| 2025-06-19 | 5.21 | 5.26 | 5.01 | 5.05 | 5.02 | qfq | 15,776,609 | 80,313,460 | -3.44% |
| 2025-06-18 | 5.12 | 5.34 | 5.09 | 5.23 | 5.20 | qfq | 18,201,297 | 95,332,228 | 1.95% |
| 2025-06-17 | 5.11 | 5.16 | 5.08 | 5.13 | 5.10 | qfq | 5,309,428 | 27,132,347 | 0.20% |
| 2025-06-16 | 5.07 | 5.16 | 5.07 | 5.12 | 5.09 | qfq | 5,309,564 | 27,171,523 | 0.39% |
| 2025-06-13 | 5.17 | 5.19 | 5.09 | 5.10 | 5.07 | qfq | 6,925,400 | 35,505,456 | -1.54% |
| 2025-06-12 | 5.18 | 5.20 | 5.14 | 5.18 | 5.15 | qfq | 5,737,500 | 29,669,969 | -0.19% |
| 2025-06-11 | 5.16 | 5.22 | 5.14 | 5.19 | 5.16 | qfq | 6,588,744 | 34,235,724 | 0.58% |
| 2025-06-10 | 5.20 | 5.24 | 5.10 | 5.16 | 5.13 | qfq | 9,173,127 | 47,427,478 | -0.96% |
| 2025-06-09 | 5.22 | 5.23 | 5.19 | 5.21 | 5.18 | qfq | 6,644,100 | 34,595,515 | 0.19% |
| 2025-06-06 | 5.22 | 5.27 | 5.17 | 5.20 | 5.17 | qfq | 7,274,444 | 37,850,932 | -0.95% |
| 2025-06-05 | 5.21 | 5.32 | 5.17 | 5.25 | 5.22 | qfq | 9,152,839 | 47,861,712 | 0.77% |
| 2025-06-04 | 5.19 | 5.23 | 5.17 | 5.21 | 5.18 | qfq | 5,114,480 | 26,597,605 | 0.19% |
| 2025-06-03 | 5.16 | 5.24 | 5.16 | 5.20 | 5.17 | qfq | 7,029,610 | 36,517,221 | 0.00% |
| 2025-05-30 | 5.34 | 5.39 | 5.19 | 5.20 | 5.17 | qfq | 9,178,732 | 48,258,448 | -1.70% |
| 2025-05-29 | 5.21 | 5.30 | 5.18 | 5.29 | 5.26 | qfq | 9,304,200 | 48,995,776 | 1.34% |
| 2025-05-28 | 5.16 | 5.35 | 5.16 | 5.22 | 5.19 | qfq | 13,079,296 | 68,939,788 | 0.97% |
| 2025-05-27 | 5.18 | 5.20 | 5.13 | 5.17 | 5.14 | qfq | 6,449,217 | 33,268,526 | 0.00% |
| 2025-05-26 | 5.13 | 5.22 | 5.12 | 5.17 | 5.14 | qfq | 6,217,309 | 32,182,789 | 0.78% |
| 2025-05-23 | 5.21 | 5.25 | 5.11 | 5.13 | 5.10 | qfq | 8,590,355 | 44,581,048 | -1.16% |
| 2025-05-22 | 5.31 | 5.34 | 5.17 | 5.19 | 5.16 | qfq | 11,525,809 | 60,519,598 | -2.63% |
| 2025-05-21 | 5.34 | 5.37 | 5.29 | 5.33 | 5.30 | qfq | 8,696,890 | 46,309,465 | -0.19% |
| 2025-05-20 | 5.30 | 5.35 | 5.29 | 5.34 | 5.31 | qfq | 7,446,227 | 39,606,945 | 0.56% |
| 2025-05-19 | 5.23 | 5.34 | 5.22 | 5.31 | 5.28 | qfq | 9,971,760 | 52,768,287 | 1.53% |
| 2025-05-16 | 5.22 | 5.27 | 5.20 | 5.23 | 5.20 | qfq | 7,539,973 | 39,441,565 | 0.19% |
| 2025-05-15 | 5.18 | 5.23 | 5.15 | 5.22 | 5.19 | qfq | 9,782,315 | 50,830,798 | 0.58% |
| 2025-05-14 | 5.17 | 5.21 | 5.16 | 5.19 | 5.16 | qfq | 7,028,980 | 36,405,295 | 0.19% |
| 2025-05-13 | 5.18 | 5.22 | 5.15 | 5.18 | 5.15 | qfq | 9,926,939 | 51,402,520 | 0.39% |
| 2025-05-12 | 5.14 | 5.18 | 5.11 | 5.16 | 5.13 | qfq | 7,969,780 | 40,938,358 | 0.58% |
| 2025-05-09 | 5.15 | 5.19 | 5.10 | 5.13 | 5.10 | qfq | 8,731,700 | 44,879,607 | -0.39% |
| 2025-05-08 | 5.10 | 5.16 | 5.08 | 5.15 | 5.12 | qfq | 8,283,224 | 42,538,278 | 0.98% |
| 2025-05-07 | 5.10 | 5.16 | 5.06 | 5.10 | 5.07 | qfq | 11,048,495 | 56,356,556 | 0.99% |
| 2025-05-06 | 4.98 | 5.05 | 4.95 | 5.05 | 5.02 | qfq | 8,697,805 | 43,559,560 | 1.81% |
| 2025-04-30 | 4.90 | 4.97 | 4.88 | 4.96 | 4.93 | qfq | 6,604,547 | 32,631,506 | 1.22% |
| 2025-04-29 | 4.86 | 4.94 | 4.82 | 4.90 | 4.87 | qfq | 7,414,147 | 36,345,491 | 0.20% |
| 2025-04-28 | 4.94 | 4.98 | 4.86 | 4.89 | 4.86 | qfq | 8,405,709 | 41,234,595 | -1.21% |
| 2025-04-25 | 4.94 | 5.08 | 4.94 | 4.95 | 4.92 | qfq | 8,672,848 | 43,301,633 | 0.20% |
| 2025-04-24 | 4.95 | 4.98 | 4.91 | 4.94 | 4.91 | qfq | 9,325,881 | 46,188,428 | -0.40% |
| 2025-04-23 | 4.94 | 4.98 | 4.92 | 4.96 | 4.93 | qfq | 8,360,000 | 41,329,884 | 0.20% |
| 2025-04-22 | 4.91 | 4.96 | 4.91 | 4.95 | 4.92 | qfq | 7,293,115 | 35,991,219 | 0.61% |
| 2025-04-21 | 4.89 | 4.93 | 4.85 | 4.92 | 4.89 | qfq | 9,373,915 | 45,952,265 | 0.41% |
| 2025-04-18 | 4.91 | 5.01 | 4.89 | 4.90 | 4.87 | qfq | 9,718,700 | 47,930,107 | -1.01% |
| 2025-04-17 | 4.85 | 5.00 | 4.85 | 4.95 | 4.92 | qfq | 9,743,111 | 48,123,238 | 1.02% |
| 2025-04-16 | 4.92 | 4.95 | 4.80 | 4.90 | 4.87 | qfq | 11,283,900 | 54,988,261 | -0.41% |
| 2025-04-15 | 4.93 | 4.94 | 4.87 | 4.92 | 4.89 | qfq | 9,543,523 | 46,782,560 | -0.20% |
| 2025-04-14 | 4.84 | 4.94 | 4.82 | 4.93 | 4.90 | qfq | 13,214,912 | 64,601,287 | 2.92% |
| 2025-04-11 | 4.80 | 4.87 | 4.79 | 4.79 | 4.76 | qfq | 13,556,900 | 65,410,368 | -1.24% |
| 2025-04-10 | 4.84 | 4.91 | 4.75 | 4.85 | 4.82 | qfq | 18,771,000 | 90,995,068 | 2.32% |
| 2025-04-09 | 4.50 | 4.77 | 4.36 | 4.74 | 4.71 | qfq | 22,667,463 | 104,269,003 | 3.04% |
| 2025-04-08 | 4.42 | 4.65 | 4.41 | 4.60 | 4.57 | qfq | 24,895,280 | 113,529,256 | 5.26% |
| 2025-04-07 | 4.91 | 4.92 | 4.22 | 4.37 | 4.35 | qfq | 29,750,459 | 136,171,884 | -14.31% |
| 2025-04-03 | 5.00 | 5.16 | 4.99 | 5.10 | 5.07 | qfq | 10,886,655 | 55,500,595 | 0.99% |
| 2025-04-02 | 5.08 | 5.12 | 5.03 | 5.05 | 5.02 | qfq | 11,525,623 | 58,383,286 | -0.98% |
| 2025-04-01 | 5.05 | 5.19 | 5.02 | 5.10 | 5.07 | qfq | 19,326,972 | 99,074,000 | 0.99% |
| 2025-03-31 | 5.07 | 5.08 | 4.92 | 5.05 | 5.02 | qfq | 18,319,276 | 91,688,802 | -1.17% |
| 2025-03-28 | 5.23 | 5.26 | 5.08 | 5.11 | 5.08 | qfq | 18,949,801 | 97,411,741 | -2.29% |
| 2025-03-27 | 5.31 | 5.31 | 5.18 | 5.23 | 5.20 | qfq | 11,950,000 | 62,687,461 | -1.69% |
| 2025-03-26 | 5.30 | 5.37 | 5.28 | 5.32 | 5.29 | qfq | 16,224,826 | 86,396,179 | -0.19% |
| 2025-03-25 | 5.19 | 5.35 | 5.14 | 5.33 | 5.30 | qfq | 20,721,511 | 108,709,978 | 2.30% |
| 2025-03-24 | 5.42 | 5.44 | 5.09 | 5.21 | 5.18 | qfq | 24,262,502 | 127,065,798 | -3.70% |
| 2025-03-21 | 5.36 | 5.49 | 5.36 | 5.41 | 5.38 | qfq | 23,790,025 | 129,232,045 | 0.37% |
| 2025-03-20 | 5.42 | 5.45 | 5.38 | 5.39 | 5.36 | qfq | 13,049,425 | 70,513,720 | -0.55% |
| 2025-03-19 | 5.43 | 5.48 | 5.38 | 5.42 | 5.39 | qfq | 18,660,580 | 101,209,378 | -0.55% |
| 2025-03-18 | 5.40 | 5.48 | 5.35 | 5.45 | 5.42 | qfq | 22,079,286 | 119,268,982 | 1.11% |
| 2025-03-17 | 5.29 | 5.42 | 5.29 | 5.39 | 5.36 | qfq | 21,891,757 | 117,506,865 | 1.89% |
| 2025-03-14 | 5.16 | 5.32 | 5.14 | 5.29 | 5.26 | qfq | 20,491,165 | 107,448,563 | 2.52% |
| 2025-03-13 | 5.24 | 5.25 | 5.11 | 5.16 | 5.13 | qfq | 14,914,188 | 76,935,866 | -1.34% |
| 2025-03-12 | 5.26 | 5.30 | 5.20 | 5.23 | 5.20 | qfq | 16,932,490 | 88,880,467 | -0.76% |
| 2025-03-11 | 5.15 | 5.33 | 5.09 | 5.27 | 5.24 | qfq | 17,547,973 | 91,197,037 | 1.54% |
| 2025-03-10 | 5.20 | 5.25 | 5.15 | 5.19 | 5.16 | qfq | 11,352,372 | 58,907,173 | -0.19% |
| 2025-03-07 | 5.31 | 5.32 | 5.17 | 5.20 | 5.17 | qfq | 17,870,074 | 93,620,645 | -2.44% |
| 2025-03-06 | 5.20 | 5.36 | 5.17 | 5.33 | 5.30 | qfq | 18,623,937 | 98,456,915 | 2.30% |
| 2025-03-05 | 5.26 | 5.28 | 5.13 | 5.21 | 5.18 | qfq | 14,772,954 | 76,446,062 | -1.51% |
| 2025-03-04 | 5.15 | 5.32 | 5.13 | 5.29 | 5.26 | qfq | 13,905,526 | 72,679,368 | 2.32% |
| 2025-03-03 | 5.18 | 5.29 | 5.13 | 5.17 | 5.14 | qfq | 14,589,239 | 76,121,488 | -0.19% |
| 2025-02-28 | 5.26 | 5.37 | 5.17 | 5.18 | 5.15 | qfq | 20,792,263 | 109,437,621 | -2.08% |
| 2025-02-27 | 5.40 | 5.42 | 5.20 | 5.29 | 5.26 | qfq | 18,731,597 | 98,968,396 | -1.86% |
| 2025-02-26 | 5.37 | 5.46 | 5.33 | 5.39 | 5.36 | qfq | 17,452,803 | 93,776,977 | 0.75% |
| 2025-02-25 | 5.44 | 5.47 | 5.34 | 5.35 | 5.32 | qfq | 23,108,643 | 124,621,074 | -1.11% |
| 2025-02-24 | 5.26 | 5.46 | 5.23 | 5.41 | 5.38 | qfq | 28,703,702 | 154,470,805 | 2.66% |
| 2025-02-21 | 5.22 | 5.30 | 5.15 | 5.27 | 5.24 | qfq | 17,789,939 | 93,222,315 | 0.96% |
| 2025-02-20 | 5.23 | 5.25 | 5.14 | 5.22 | 5.19 | qfq | 15,774,161 | 81,962,506 | 0.00% |
| 2025-02-19 | 5.16 | 5.23 | 5.16 | 5.22 | 5.19 | qfq | 11,890,729 | 61,878,089 | 1.16% |
| 2025-02-18 | 5.36 | 5.39 | 5.14 | 5.16 | 5.13 | qfq | 19,696,400 | 103,292,204 | -4.09% |
| 2025-02-17 | 5.29 | 5.45 | 5.26 | 5.38 | 5.35 | qfq | 18,591,990 | 99,795,821 | 2.28% |
| 2025-02-14 | 5.29 | 5.35 | 5.22 | 5.26 | 5.23 | qfq | 15,928,044 | 84,009,683 | -0.94% |
| 2025-02-13 | 5.34 | 5.44 | 5.30 | 5.31 | 5.28 | qfq | 19,290,707 | 103,245,640 | -0.56% |
| 2025-02-12 | 5.29 | 5.35 | 5.28 | 5.34 | 5.31 | qfq | 17,392,680 | 92,541,424 | 0.95% |
| 2025-02-11 | 5.29 | 5.38 | 5.19 | 5.29 | 5.26 | qfq | 20,949,200 | 110,488,340 | -0.19% |
| 2025-02-10 | 5.17 | 5.32 | 5.17 | 5.30 | 5.27 | qfq | 20,588,228 | 108,127,645 | 2.91% |
| 2025-02-07 | 5.04 | 5.20 | 5.02 | 5.15 | 5.12 | qfq | 19,250,800 | 99,029,230 | 1.98% |
| 2025-02-06 | 4.98 | 5.06 | 4.93 | 5.05 | 5.02 | qfq | 14,577,249 | 73,051,126 | 1.20% |
| 2025-02-05 | 4.98 | 5.01 | 4.93 | 4.99 | 4.96 | qfq | 10,250,700 | 51,029,095 | 1.01% |
| 2025-01-27 | 5.03 | 5.06 | 4.92 | 4.94 | 4.91 | qfq | 12,876,480 | 64,269,324 | -1.00% |
| 2025-01-24 | 4.96 | 5.01 | 4.93 | 4.99 | 4.96 | qfq | 23,058,500 | 114,653,795 | -2.54% |
| 2025-01-23 | 5.18 | 5.32 | 5.11 | 5.12 | 5.09 | qfq | 17,041,656 | 88,949,942 | 0.00% |
| 2025-01-22 | 5.15 | 5.20 | 5.10 | 5.12 | 5.09 | qfq | 11,883,792 | 61,117,393 | -0.97% |
| 2025-01-21 | 5.27 | 5.30 | 5.14 | 5.17 | 5.14 | qfq | 14,576,800 | 75,641,616 | -1.71% |
| 2025-01-20 | 5.25 | 5.28 | 5.16 | 5.26 | 5.23 | qfq | 19,093,260 | 100,037,533 | 1.74% |
| 2025-01-17 | 5.18 | 5.24 | 5.11 | 5.17 | 5.14 | qfq | 18,217,384 | 94,024,464 | -0.96% |
| 2025-01-16 | 5.23 | 5.41 | 5.14 | 5.22 | 5.19 | qfq | 35,809,377 | 188,721,964 | 1.56% |
| 2025-01-15 | 5.14 | 5.19 | 5.05 | 5.14 | 5.11 | qfq | 22,746,506 | 116,236,523 | 0.59% |
| 2025-01-14 | 4.85 | 5.14 | 4.85 | 5.11 | 5.08 | qfq | 26,607,505 | 133,453,906 | 5.80% |
| 2025-01-13 | 4.78 | 4.90 | 4.65 | 4.83 | 4.80 | qfq | 19,191,156 | 91,784,506 | -0.62% |
| 2025-01-10 | 5.06 | 5.09 | 4.85 | 4.86 | 4.83 | qfq | 26,550,640 | 132,173,703 | -4.52% |
| 2025-01-09 | 5.12 | 5.16 | 5.07 | 5.09 | 5.06 | qfq | 18,212,200 | 93,143,289 | -0.59% |
| 2025-01-08 | 5.23 | 5.24 | 4.96 | 5.12 | 5.09 | qfq | 29,312,400 | 149,630,664 | -2.48% |
| 2025-01-07 | 5.16 | 5.25 | 5.08 | 5.25 | 5.22 | qfq | 25,298,392 | 130,768,918 | 1.35% |
| 2025-01-06 | 5.15 | 5.20 | 4.95 | 5.18 | 5.15 | qfq | 26,444,776 | 134,695,593 | 0.58% |
| 2025-01-03 | 5.58 | 5.62 | 5.12 | 5.15 | 5.12 | qfq | 45,412,511 | 240,595,389 | -7.71% |
| 2025-01-02 | 5.78 | 5.85 | 5.48 | 5.58 | 5.55 | qfq | 44,598,228 | 251,883,695 | -4.29% |
| 2024-12-31 | 6.25 | 6.42 | 5.80 | 5.83 | 5.80 | qfq | 65,551,611 | 396,679,416 | -8.19% |
| 2024-12-30 | 6.36 | 6.77 | 6.25 | 6.35 | 6.31 | qfq | 70,468,303 | 459,056,729 | -1.55% |
| 2024-12-27 | 6.71 | 6.81 | 6.39 | 6.45 | 6.41 | qfq | 82,022,281 | 536,001,652 | -5.29% |
| 2024-12-26 | 6.41 | 7.09 | 6.31 | 6.81 | 6.77 | qfq | 101,224,804 | 673,121,407 | 3.50% |
| 2024-12-25 | 6.38 | 7.19 | 6.23 | 6.58 | 6.54 | qfq | 109,996,733 | 731,621,947 | 3.13% |
| 2024-12-24 | 6.20 | 6.78 | 6.20 | 6.38 | 6.34 | qfq | 82,907,351 | 533,477,815 | -1.09% |
| 2024-12-23 | 6.23 | 6.48 | 5.99 | 6.45 | 6.41 | qfq | 99,446,529 | 621,304,513 | 3.70% |
| 2024-12-20 | 6.33 | 6.53 | 6.15 | 6.22 | 6.19 | qfq | 89,873,582 | 563,680,430 | -2.81% |
| 2024-12-19 | 6.18 | 6.80 | 6.00 | 6.40 | 6.36 | qfq | 161,799,304 | 1,036,958,750 | -0.47% |
| 2024-12-18 | 5.55 | 6.43 | 5.51 | 6.43 | 6.39 | qfq | 109,204,642 | 685,847,272 | 19.96% |
| 2024-12-17 | 5.60 | 5.63 | 5.35 | 5.36 | 5.33 | qfq | 15,748,968 | 85,764,863 | -4.46% |
| 2024-12-16 | 5.65 | 5.77 | 5.57 | 5.61 | 5.58 | qfq | 10,800,202 | 61,128,862 | -1.06% |
| 2024-12-13 | 5.81 | 5.83 | 5.66 | 5.67 | 5.64 | qfq | 15,617,085 | 89,283,128 | -2.74% |
| 2024-12-12 | 5.82 | 5.84 | 5.73 | 5.83 | 5.80 | qfq | 15,185,804 | 87,869,295 | -0.17% |
| 2024-12-11 | 5.86 | 5.86 | 5.78 | 5.84 | 5.81 | qfq | 14,804,088 | 86,174,316 | 0.52% |
| 2024-12-10 | 6.06 | 6.10 | 5.79 | 5.81 | 5.78 | qfq | 24,720,476 | 146,344,294 | -1.02% |
| 2024-12-09 | 5.90 | 6.00 | 5.80 | 5.87 | 5.84 | qfq | 24,925,921 | 146,275,987 | -1.51% |
| 2024-12-06 | 5.66 | 6.10 | 5.65 | 5.96 | 5.93 | qfq | 48,475,940 | 287,388,198 | 5.11% |
| 2024-12-05 | 5.57 | 5.68 | 5.57 | 5.67 | 5.64 | qfq | 11,106,923 | 62,645,693 | 1.07% |
| 2024-12-04 | 5.73 | 5.74 | 5.58 | 5.61 | 5.58 | qfq | 13,273,563 | 75,145,568 | -2.09% |
| 2024-12-03 | 5.70 | 5.74 | 5.67 | 5.73 | 5.70 | qfq | 13,671,676 | 78,041,373 | 0.53% |
| 2024-12-02 | 5.70 | 5.72 | 5.64 | 5.70 | 5.67 | qfq | 14,913,033 | 84,777,021 | 1.06% |
| 2024-11-29 | 5.62 | 5.70 | 5.54 | 5.64 | 5.61 | qfq | 15,771,236 | 88,840,952 | 0.00% |
| 2024-11-28 | 5.51 | 5.73 | 5.50 | 5.64 | 5.61 | qfq | 20,553,891 | 116,046,388 | 2.17% |
| 2024-11-27 | 5.48 | 5.52 | 5.30 | 5.52 | 5.49 | qfq | 12,314,510 | 66,815,475 | 0.73% |
| 2024-11-26 | 5.46 | 5.54 | 5.42 | 5.48 | 5.45 | qfq | 10,469,698 | 57,514,172 | 0.00% |
| 2024-11-25 | 5.41 | 5.50 | 5.33 | 5.48 | 5.45 | qfq | 15,180,634 | 82,243,179 | 0.92% |
| 2024-11-22 | 5.63 | 5.70 | 5.42 | 5.43 | 5.40 | qfq | 16,979,102 | 94,739,827 | -3.89% |
| 2024-11-21 | 5.63 | 5.72 | 5.55 | 5.65 | 5.62 | qfq | 15,961,632 | 90,195,009 | -0.18% |
| 2024-11-20 | 5.62 | 5.72 | 5.56 | 5.66 | 5.63 | qfq | 18,518,004 | 104,334,540 | 0.89% |
| 2024-11-19 | 5.47 | 5.61 | 5.44 | 5.61 | 5.58 | qfq | 19,413,348 | 107,106,876 | 1.63% |
| 2024-11-18 | 5.65 | 5.73 | 5.36 | 5.52 | 5.49 | qfq | 32,408,443 | 180,656,996 | -0.90% |
| 2024-11-15 | 5.75 | 5.83 | 5.55 | 5.57 | 5.54 | qfq | 23,973,111 | 136,517,655 | -3.97% |
| 2024-11-14 | 5.98 | 6.02 | 5.76 | 5.80 | 5.77 | qfq | 24,311,405 | 143,165,133 | -3.97% |
| 2024-11-13 | 5.94 | 6.15 | 5.93 | 6.04 | 6.01 | qfq | 27,763,189 | 167,894,228 | 0.83% |
| 2024-11-12 | 6.12 | 6.17 | 5.92 | 5.99 | 5.96 | qfq | 33,545,721 | 202,463,049 | -2.60% |
| 2024-11-11 | 6.18 | 6.22 | 6.05 | 6.15 | 6.12 | qfq | 34,832,194 | 212,721,274 | -0.97% |
| 2024-11-08 | 6.43 | 6.48 | 6.16 | 6.21 | 6.18 | qfq | 56,299,107 | 355,187,646 | -2.20% |
| 2024-11-07 | 6.13 | 6.42 | 6.07 | 6.35 | 6.31 | qfq | 56,986,711 | 357,086,772 | 3.76% |
| 2024-11-06 | 6.17 | 6.28 | 6.04 | 6.12 | 6.09 | qfq | 44,784,607 | 275,308,692 | -1.13% |
| 2024-11-05 | 6.00 | 6.30 | 5.95 | 6.19 | 6.16 | qfq | 49,337,553 | 303,012,544 | 4.56% |
| 2024-11-04 | 5.95 | 6.01 | 5.61 | 5.92 | 5.89 | qfq | 43,568,080 | 254,245,997 | -3.11% |
| 2024-11-01 | 6.02 | 6.55 | 5.92 | 6.11 | 6.08 | qfq | 79,246,488 | 495,601,874 | 1.33% |
| 2024-10-31 | 5.99 | 6.12 | 5.95 | 6.03 | 6.00 | qfq | 40,426,912 | 243,186,378 | -0.17% |
| 2024-10-30 | 5.76 | 6.15 | 5.74 | 6.04 | 6.01 | qfq | 55,600,339 | 331,073,438 | 4.32% |
| 2024-10-29 | 6.04 | 6.08 | 5.77 | 5.79 | 5.76 | qfq | 45,129,200 | 267,371,209 | -4.14% |
| 2024-10-28 | 5.80 | 6.07 | 5.80 | 6.04 | 6.01 | qfq | 48,004,575 | 287,345,792 | 3.78% |
| 2024-10-25 | 5.80 | 5.88 | 5.74 | 5.82 | 5.79 | qfq | 38,542,782 | 224,137,425 | 0.34% |
| 2024-10-24 | 5.84 | 5.84 | 5.63 | 5.80 | 5.77 | qfq | 45,477,141 | 259,735,518 | -1.53% |
| 2024-10-23 | 6.03 | 6.26 | 5.83 | 5.89 | 5.86 | qfq | 60,989,338 | 367,823,906 | -3.44% |
| 2024-10-22 | 6.28 | 6.35 | 5.94 | 6.10 | 6.07 | qfq | 70,750,699 | 435,883,784 | -5.28% |
| 2024-10-21 | 6.25 | 6.78 | 5.94 | 6.44 | 6.40 | qfq | 110,274,676 | 699,411,109 | 2.06% |
| 2024-10-18 | 6.23 | 6.50 | 6.06 | 6.31 | 6.27 | qfq | 112,146,879 | 702,250,686 | 0.32% |
| 2024-10-17 | 7.05 | 7.20 | 6.24 | 6.29 | 6.25 | qfq | 160,979,958 | 1,076,823,359 | -5.70% |
| 2024-10-16 | 5.40 | 6.67 | 5.40 | 6.67 | 6.63 | qfq | 133,162,420 | 847,575,922 | 19.96% |
| 2024-10-15 | 5.72 | 6.06 | 5.55 | 5.56 | 5.53 | qfq | 117,759,154 | 680,860,221 | -5.76% |
| 2024-10-14 | 5.29 | 6.16 | 5.24 | 5.90 | 5.87 | qfq | 150,441,881 | 859,386,693 | 15.01% |
| 2024-10-11 | 5.50 | 5.98 | 5.10 | 5.13 | 5.10 | qfq | 123,921,941 | 676,347,450 | -7.40% |
| 2024-10-10 | 4.71 | 5.54 | 4.58 | 5.54 | 5.51 | qfq | 76,790,857 | 400,381,065 | 19.91% |
| 2024-10-09 | 5.08 | 5.09 | 4.62 | 4.62 | 4.59 | qfq | 48,711,182 | 237,212,855 | -13.16% |
| 2024-10-08 | 5.76 | 5.76 | 4.95 | 5.32 | 5.29 | qfq | 72,876,610 | 386,998,824 | 7.91% |
| 2024-09-30 | 4.58 | 5.00 | 4.47 | 4.93 | 4.90 | qfq | 71,115,023 | 336,401,490 | 11.04% |
| 2024-09-27 | 4.34 | 4.54 | 4.28 | 4.44 | 4.42 | qfq | 36,164,594 | 158,924,510 | 3.26% |
| 2024-09-26 | 4.22 | 4.32 | 4.22 | 4.30 | 4.28 | qfq | 19,666,495 | 84,189,808 | 0.70% |
| 2024-09-25 | 4.23 | 4.34 | 4.20 | 4.27 | 4.25 | qfq | 31,472,205 | 134,555,782 | -0.70% |
| 2024-09-24 | 4.01 | 4.59 | 3.99 | 4.30 | 4.28 | qfq | 34,602,751 | 147,070,598 | 7.50% |
| 2024-09-23 | 3.95 | 4.01 | 3.92 | 4.00 | 3.98 | qfq | 4,928,026 | 19,578,083 | 1.01% |
| 2024-09-20 | 3.95 | 3.96 | 3.91 | 3.96 | 3.94 | qfq | 3,994,493 | 15,710,373 | 0.25% |
| 2024-09-19 | 3.87 | 3.96 | 3.85 | 3.95 | 3.93 | qfq | 6,964,593 | 27,323,067 | 2.60% |
| 2024-09-18 | 3.91 | 3.94 | 3.80 | 3.85 | 3.83 | qfq | 6,541,721 | 25,149,420 | -2.04% |
| 2024-09-13 | 3.88 | 3.97 | 3.88 | 3.93 | 3.91 | qfq | 7,083,583 | 27,930,777 | 1.03% |
| 2024-09-12 | 3.90 | 3.94 | 3.88 | 3.89 | 3.87 | qfq | 3,343,039 | 13,063,750 | 0.00% |
| 2024-09-11 | 3.88 | 3.90 | 3.87 | 3.89 | 3.87 | qfq | 3,035,000 | 11,796,386 | 0.00% |
| 2024-09-10 | 3.93 | 3.96 | 3.86 | 3.89 | 3.87 | qfq | 4,930,700 | 19,245,963 | -0.77% |
| 2024-09-09 | 3.85 | 3.95 | 3.82 | 3.92 | 3.90 | qfq | 5,926,376 | 23,108,101 | 1.29% |
| 2024-09-06 | 3.90 | 3.92 | 3.86 | 3.87 | 3.85 | qfq | 3,738,600 | 14,551,839 | -1.02% |
| 2024-09-05 | 3.88 | 3.92 | 3.85 | 3.91 | 3.89 | qfq | 3,818,347 | 14,838,443 | 0.77% |
| 2024-09-04 | 3.87 | 3.93 | 3.87 | 3.88 | 3.86 | qfq | 3,986,600 | 15,527,321 | -0.77% |
| 2024-09-03 | 3.90 | 3.92 | 3.86 | 3.91 | 3.89 | qfq | 3,275,399 | 12,754,563 | 0.51% |
| 2024-09-02 | 3.92 | 3.95 | 3.88 | 3.89 | 3.87 | qfq | 4,020,100 | 15,750,698 | -1.52% |
| 2024-08-30 | 3.88 | 3.99 | 3.86 | 3.95 | 3.93 | qfq | 6,907,580 | 27,189,592 | 1.54% |
| 2024-08-29 | 3.89 | 3.91 | 3.84 | 3.89 | 3.87 | qfq | 4,988,800 | 19,369,473 | -0.77% |
| 2024-08-28 | 3.88 | 3.98 | 3.82 | 3.92 | 3.90 | qfq | 6,264,792 | 24,504,659 | 1.55% |
| 2024-08-27 | 3.92 | 3.94 | 3.83 | 3.86 | 3.84 | qfq | 4,388,600 | 16,991,965 | -1.78% |
| 2024-08-26 | 3.84 | 3.94 | 3.84 | 3.93 | 3.91 | qfq | 5,202,618 | 20,269,756 | 2.34% |
| 2024-08-23 | 3.91 | 3.93 | 3.79 | 3.84 | 3.82 | qfq | 8,958,000 | 34,381,594 | -1.79% |
| 2024-08-22 | 3.98 | 4.00 | 3.90 | 3.91 | 3.89 | qfq | 5,309,800 | 20,940,363 | -1.76% |
| 2024-08-21 | 4.04 | 4.05 | 3.97 | 3.98 | 3.96 | qfq | 5,880,096 | 23,529,130 | -1.49% |
| 2024-08-20 | 4.13 | 4.14 | 4.02 | 4.04 | 4.02 | qfq | 6,900,000 | 27,978,310 | -2.18% |
| 2024-08-19 | 4.10 | 4.16 | 4.10 | 4.13 | 4.11 | qfq | 3,975,700 | 16,422,362 | 0.24% |
| 2024-08-16 | 4.15 | 4.17 | 4.09 | 4.12 | 4.10 | qfq | 5,877,218 | 24,256,049 | -0.96% |
| 2024-08-15 | 4.12 | 4.19 | 4.09 | 4.16 | 4.14 | qfq | 6,644,500 | 27,525,573 | 0.73% |
| 2024-08-14 | 4.16 | 4.23 | 4.11 | 4.13 | 4.11 | qfq | 7,883,800 | 32,897,491 | -0.96% |
| 2024-08-13 | 4.08 | 4.17 | 4.04 | 4.17 | 4.15 | qfq | 9,887,200 | 40,512,298 | 0.72% |
| 2024-08-12 | 4.23 | 4.32 | 4.12 | 4.14 | 4.12 | qfq | 14,406,869 | 60,807,517 | -0.72% |
| 2024-08-09 | 4.11 | 4.26 | 4.11 | 4.17 | 4.15 | qfq | 13,907,700 | 58,298,251 | 0.97% |
| 2024-08-08 | 4.04 | 4.16 | 4.02 | 4.13 | 4.11 | qfq | 7,625,400 | 31,219,243 | 1.72% |
| 2024-08-07 | 4.05 | 4.08 | 4.04 | 4.06 | 4.04 | qfq | 3,155,000 | 12,826,151 | -0.25% |
| 2024-08-06 | 4.04 | 4.07 | 4.03 | 4.07 | 4.05 | qfq | 3,432,300 | 13,903,843 | 1.24% |
| 2024-08-05 | 4.08 | 4.13 | 4.01 | 4.02 | 4.00 | qfq | 5,752,002 | 23,447,291 | -1.71% |
| 2024-08-02 | 4.12 | 4.15 | 4.08 | 4.09 | 4.07 | qfq | 4,870,500 | 20,022,835 | -0.97% |
| 2024-08-01 | 4.16 | 4.17 | 4.12 | 4.13 | 4.11 | qfq | 5,164,744 | 21,373,998 | -0.72% |
| 2024-07-31 | 4.08 | 4.17 | 4.05 | 4.16 | 4.14 | qfq | 8,325,888 | 34,339,471 | 2.46% |
| 2024-07-30 | 4.05 | 4.07 | 4.03 | 4.06 | 4.04 | qfq | 4,488,328 | 18,191,877 | 0.25% |
| 2024-07-29 | 4.07 | 4.09 | 4.04 | 4.05 | 4.03 | qfq | 4,185,446 | 17,005,034 | -0.74% |
| 2024-07-26 | 4.00 | 4.09 | 4.00 | 4.08 | 4.06 | qfq | 4,682,656 | 18,986,480 | 0.99% |
| 2024-07-25 | 4.00 | 4.05 | 3.98 | 4.04 | 3.97 | qfq | 3,287,000 | 13,200,275 | 1.00% |
| 2024-07-24 | 4.05 | 4.07 | 3.98 | 4.00 | 3.93 | qfq | 4,107,700 | 16,502,513 | -0.99% |
| 2024-07-23 | 4.06 | 4.13 | 4.04 | 4.04 | 3.97 | qfq | 5,796,000 | 23,659,689 | -0.25% |
| 2024-07-22 | 4.05 | 4.06 | 4.03 | 4.05 | 3.98 | qfq | 1,944,200 | 7,861,173 | 0.00% |
| 2024-07-19 | 4.03 | 4.07 | 4.02 | 4.05 | 3.98 | qfq | 2,972,300 | 12,023,452 | 0.00% |
| 2024-07-18 | 4.05 | 4.08 | 3.99 | 4.05 | 3.98 | qfq | 4,269,400 | 17,193,726 | 0.00% |
| 2024-07-17 | 4.08 | 4.09 | 4.02 | 4.05 | 3.98 | qfq | 3,074,900 | 12,466,382 | -0.74% |
| 2024-07-16 | 4.08 | 4.09 | 4.05 | 4.08 | 4.01 | qfq | 2,977,081 | 12,112,401 | -0.24% |
| 2024-07-15 | 4.14 | 4.15 | 4.06 | 4.09 | 4.02 | qfq | 4,455,131 | 18,243,065 | -1.45% |
| 2024-07-12 | 4.15 | 4.18 | 4.14 | 4.15 | 4.08 | qfq | 3,330,400 | 13,852,131 | -0.72% |
| 2024-07-11 | 4.10 | 4.18 | 4.09 | 4.18 | 4.11 | qfq | 7,154,287 | 29,613,149 | 3.21% |
| 2024-07-10 | 4.10 | 4.12 | 4.05 | 4.05 | 3.98 | qfq | 4,420,700 | 18,030,298 | -1.46% |
| 2024-07-09 | 4.10 | 4.12 | 3.94 | 4.11 | 4.04 | qfq | 8,113,175 | 32,812,565 | 0.74% |
| 2024-07-08 | 4.16 | 4.18 | 4.06 | 4.08 | 4.01 | qfq | 5,792,102 | 23,807,249 | -2.16% |
| 2024-07-05 | 4.13 | 4.19 | 4.11 | 4.17 | 4.10 | qfq | 4,767,399 | 19,767,402 | 1.21% |
| 2024-07-04 | 4.20 | 4.22 | 4.12 | 4.12 | 4.05 | qfq | 6,926,833 | 28,884,361 | -2.37% |
| 2024-07-03 | 4.21 | 4.24 | 4.16 | 4.22 | 4.15 | qfq | 6,414,402 | 26,938,632 | 0.24% |
| 2024-07-02 | 4.24 | 4.25 | 4.19 | 4.21 | 4.14 | qfq | 5,131,002 | 21,660,500 | -0.47% |
| 2024-07-01 | 4.17 | 4.24 | 4.16 | 4.23 | 4.15 | qfq | 6,256,317 | 26,320,817 | 0.48% |
| 2024-06-28 | 4.19 | 4.26 | 4.16 | 4.21 | 4.14 | qfq | 9,107,823 | 38,318,092 | -0.24% |
| 2024-06-27 | 4.16 | 4.28 | 4.11 | 4.22 | 4.15 | qfq | 11,951,883 | 50,245,098 | 1.44% |
| 2024-06-26 | 4.08 | 4.17 | 4.06 | 4.16 | 4.09 | qfq | 4,637,095 | 19,087,084 | 1.96% |
| 2024-06-25 | 4.11 | 4.14 | 4.07 | 4.08 | 4.01 | qfq | 6,273,900 | 25,697,124 | -0.73% |
| 2024-06-24 | 4.22 | 4.26 | 4.11 | 4.11 | 4.04 | qfq | 9,470,676 | 39,452,505 | -4.20% |
| 2024-06-21 | 4.18 | 4.32 | 4.13 | 4.29 | 4.21 | qfq | 10,875,455 | 46,160,491 | 3.37% |
| 2024-06-20 | 4.19 | 4.22 | 4.14 | 4.15 | 4.08 | qfq | 5,857,700 | 24,507,721 | -0.72% |
| 2024-06-19 | 4.20 | 4.22 | 4.16 | 4.18 | 4.11 | qfq | 4,111,425 | 17,230,608 | -0.24% |
| 2024-06-18 | 4.13 | 4.21 | 4.13 | 4.19 | 4.12 | qfq | 5,160,024 | 21,551,901 | 1.45% |
| 2024-06-17 | 4.15 | 4.16 | 4.10 | 4.13 | 4.06 | qfq | 3,507,000 | 14,473,279 | -0.48% |
| 2024-06-14 | 4.17 | 4.20 | 4.12 | 4.15 | 4.08 | qfq | 6,012,100 | 24,948,425 | -0.48% |
| 2024-06-13 | 4.22 | 4.22 | 4.16 | 4.17 | 4.10 | qfq | 4,916,733 | 20,562,301 | -1.42% |
| 2024-06-12 | 4.18 | 4.24 | 4.16 | 4.23 | 4.15 | qfq | 5,019,698 | 21,137,972 | 1.20% |
| 2024-06-11 | 4.21 | 4.21 | 4.13 | 4.18 | 4.11 | qfq | 5,198,400 | 21,631,407 | -0.48% |
| 2024-06-07 | 4.15 | 4.23 | 4.14 | 4.20 | 4.13 | qfq | 6,767,677 | 28,381,108 | 1.69% |
| 2024-06-06 | 4.28 | 4.30 | 4.10 | 4.13 | 4.06 | qfq | 11,828,502 | 49,375,430 | -3.50% |
| 2024-06-05 | 4.33 | 4.34 | 4.24 | 4.28 | 4.20 | qfq | 10,037,224 | 42,957,220 | -2.06% |
| 2024-06-04 | 4.25 | 4.45 | 4.24 | 4.37 | 4.29 | qfq | 15,280,517 | 66,607,283 | 3.07% |
| 2024-06-03 | 4.35 | 4.35 | 4.20 | 4.24 | 4.16 | qfq | 11,281,647 | 48,118,067 | -2.53% |
| 2024-05-31 | 4.33 | 4.36 | 4.30 | 4.35 | 4.27 | qfq | 6,068,124 | 26,273,930 | 0.46% |
| 2024-05-30 | 4.32 | 4.41 | 4.32 | 4.33 | 4.25 | qfq | 8,017,812 | 34,946,042 | 0.00% |
| 2024-05-29 | 4.37 | 4.38 | 4.31 | 4.33 | 4.25 | qfq | 5,399,645 | 23,473,984 | -0.23% |
| 2024-05-28 | 4.38 | 4.40 | 4.34 | 4.34 | 4.26 | qfq | 5,548,337 | 24,248,010 | -1.59% |
| 2024-05-27 | 4.35 | 4.41 | 4.30 | 4.41 | 4.33 | qfq | 8,859,414 | 38,486,810 | 0.92% |
| 2024-05-24 | 4.38 | 4.42 | 4.36 | 4.37 | 4.29 | qfq | 6,579,945 | 28,841,800 | -0.46% |
| 2024-05-23 | 4.50 | 4.50 | 4.38 | 4.39 | 4.31 | qfq | 13,306,630 | 58,777,338 | -2.88% |
| 2024-05-22 | 4.51 | 4.53 | 4.47 | 4.52 | 4.44 | qfq | 9,018,780 | 40,621,153 | 0.22% |
| 2024-05-21 | 4.56 | 4.57 | 4.48 | 4.51 | 4.43 | qfq | 11,678,011 | 52,731,926 | -1.53% |
| 2024-05-20 | 4.48 | 4.60 | 4.47 | 4.58 | 4.50 | qfq | 18,573,476 | 84,455,452 | 2.23% |
| 2024-05-17 | 4.47 | 4.49 | 4.42 | 4.48 | 4.40 | qfq | 10,548,520 | 46,969,599 | 0.22% |
| 2024-05-16 | 4.40 | 4.52 | 4.40 | 4.47 | 4.39 | qfq | 13,900,200 | 61,952,207 | 1.82% |
| 2024-05-15 | 4.46 | 4.49 | 4.38 | 4.39 | 4.31 | qfq | 12,958,279 | 57,448,364 | -2.23% |
| 2024-05-14 | 4.46 | 4.53 | 4.46 | 4.49 | 4.41 | qfq | 12,316,000 | 55,307,924 | -0.22% |
| 2024-05-13 | 4.42 | 4.52 | 4.41 | 4.50 | 4.42 | qfq | 14,392,669 | 64,415,283 | 0.90% |
| 2024-05-10 | 4.51 | 4.54 | 4.44 | 4.46 | 4.38 | qfq | 13,786,769 | 61,616,250 | -1.11% |
| 2024-05-09 | 4.45 | 4.55 | 4.45 | 4.51 | 4.43 | qfq | 15,307,265 | 69,076,662 | 1.12% |
| 2024-05-08 | 4.54 | 4.57 | 4.46 | 4.46 | 4.38 | qfq | 16,409,536 | 73,912,457 | -2.41% |
| 2024-05-07 | 4.54 | 4.58 | 4.48 | 4.57 | 4.49 | qfq | 18,882,862 | 85,436,179 | 0.66% |
| 2024-05-06 | 4.42 | 4.55 | 4.41 | 4.54 | 4.46 | qfq | 22,336,720 | 100,757,070 | 3.65% |
| 2024-04-30 | 4.50 | 4.53 | 4.36 | 4.38 | 4.30 | qfq | 19,769,240 | 87,287,482 | -2.67% |
| 2024-04-29 | 4.38 | 4.50 | 4.36 | 4.50 | 4.42 | qfq | 21,720,755 | 96,859,491 | 2.27% |
| 2024-04-26 | 4.32 | 4.41 | 4.31 | 4.40 | 4.32 | qfq | 22,098,019 | 96,597,058 | 0.69% |
| 2024-04-25 | 4.44 | 4.44 | 4.29 | 4.37 | 4.29 | qfq | 29,738,200 | 129,864,563 | -3.74% |
| 2024-04-24 | 4.51 | 4.54 | 4.38 | 4.54 | 4.46 | qfq | 29,707,052 | 132,868,239 | 0.89% |
| 2024-04-23 | 4.61 | 4.68 | 4.46 | 4.50 | 4.42 | qfq | 37,593,618 | 170,721,735 | -3.43% |
| 2024-04-22 | 4.88 | 4.88 | 4.64 | 4.66 | 4.58 | qfq | 44,248,731 | 209,048,385 | -5.48% |
| 2024-04-19 | 4.79 | 5.10 | 4.74 | 4.93 | 4.84 | qfq | 62,588,083 | 310,844,546 | 2.71% |
| 2024-04-18 | 4.98 | 5.04 | 4.78 | 4.80 | 4.71 | qfq | 62,898,583 | 306,166,483 | -5.51% |
| 2024-04-17 | 4.60 | 5.15 | 4.55 | 5.08 | 4.99 | qfq | 88,769,801 | 437,357,377 | 3.46% |
| 2024-04-16 | 4.45 | 5.45 | 4.40 | 4.91 | 4.82 | qfq | 106,832,348 | 528,872,455 | 7.91% |
| 2024-04-15 | 4.28 | 4.67 | 4.06 | 4.55 | 4.47 | qfq | 58,656,478 | 260,798,186 | 6.56% |
| 2024-04-12 | 4.34 | 4.39 | 4.26 | 4.27 | 4.19 | qfq | 10,367,460 | 44,712,598 | -2.06% |
| 2024-04-11 | 4.26 | 4.41 | 4.22 | 4.36 | 4.28 | qfq | 12,529,383 | 54,619,435 | 1.63% |
| 2024-04-10 | 4.38 | 4.40 | 4.24 | 4.29 | 4.21 | qfq | 13,099,200 | 56,379,302 | -2.50% |
| 2024-04-09 | 4.36 | 4.41 | 4.33 | 4.40 | 4.32 | qfq | 11,154,776 | 48,741,688 | 1.38% |
| 2024-04-08 | 4.45 | 4.45 | 4.32 | 4.34 | 4.26 | qfq | 12,566,300 | 55,118,684 | -2.47% |
| 2024-04-03 | 4.47 | 4.47 | 4.40 | 4.45 | 4.37 | qfq | 10,730,883 | 47,655,840 | -0.45% |
| 2024-04-02 | 4.45 | 4.51 | 4.43 | 4.47 | 4.39 | qfq | 15,846,527 | 70,696,074 | 0.00% |
| 2024-04-01 | 4.39 | 4.48 | 4.39 | 4.47 | 4.39 | qfq | 18,481,800 | 82,258,601 | 1.36% |
| 2024-03-29 | 4.26 | 4.48 | 4.26 | 4.41 | 4.33 | qfq | 25,577,580 | 112,444,282 | 3.76% |
| 2024-03-28 | 4.19 | 4.29 | 4.18 | 4.25 | 4.17 | qfq | 10,798,872 | 45,850,915 | 1.43% |
| 2024-03-27 | 4.36 | 4.37 | 4.19 | 4.19 | 4.12 | qfq | 15,257,100 | 65,203,852 | -3.90% |
| 2024-03-26 | 4.28 | 4.36 | 4.24 | 4.36 | 4.28 | qfq | 14,309,899 | 61,473,518 | 1.87% |
| 2024-03-25 | 4.38 | 4.41 | 4.28 | 4.28 | 4.20 | qfq | 13,663,281 | 59,542,422 | -2.73% |
| 2024-03-22 | 4.48 | 4.48 | 4.35 | 4.40 | 4.32 | qfq | 17,562,307 | 77,414,294 | -2.00% |
| 2024-03-21 | 4.48 | 4.51 | 4.42 | 4.49 | 4.41 | qfq | 18,882,582 | 84,452,159 | 0.22% |
| 2024-03-20 | 4.39 | 4.48 | 4.37 | 4.48 | 4.40 | qfq | 19,932,325 | 88,592,201 | 2.28% |
| 2024-03-19 | 4.43 | 4.47 | 4.38 | 4.38 | 4.30 | qfq | 19,071,575 | 84,275,455 | -1.35% |
| 2024-03-18 | 4.43 | 4.45 | 4.40 | 4.44 | 4.36 | qfq | 20,102,980 | 88,972,206 | 0.68% |
| 2024-03-15 | 4.32 | 4.41 | 4.29 | 4.41 | 4.33 | qfq | 20,112,666 | 87,863,443 | 1.15% |
| 2024-03-14 | 4.34 | 4.45 | 4.29 | 4.36 | 4.28 | qfq | 22,594,800 | 98,744,290 | 0.46% |
| 2024-03-13 | 4.36 | 4.38 | 4.30 | 4.34 | 4.26 | qfq | 16,152,800 | 70,097,311 | -0.91% |
| 2024-03-12 | 4.32 | 4.40 | 4.29 | 4.38 | 4.30 | qfq | 18,431,998 | 80,167,671 | 0.92% |
| 2024-03-11 | 4.26 | 4.34 | 4.25 | 4.34 | 4.26 | qfq | 15,373,484 | 66,133,868 | 2.12% |
| 2024-03-08 | 4.22 | 4.27 | 4.20 | 4.25 | 4.17 | qfq | 13,244,972 | 56,096,048 | 0.71% |
| 2024-03-07 | 4.29 | 4.36 | 4.22 | 4.22 | 4.15 | qfq | 18,152,771 | 77,750,634 | -0.94% |
| 2024-03-06 | 4.17 | 4.31 | 4.15 | 4.26 | 4.18 | qfq | 19,797,867 | 83,826,031 | 1.67% |
| 2024-03-05 | 4.33 | 4.33 | 4.18 | 4.19 | 4.12 | qfq | 25,306,139 | 107,201,210 | -3.46% |
| 2024-03-04 | 4.44 | 4.45 | 4.27 | 4.34 | 4.26 | qfq | 26,113,146 | 113,262,855 | -2.47% |
| 2024-03-01 | 4.46 | 4.51 | 4.40 | 4.45 | 4.37 | qfq | 27,852,930 | 123,875,820 | -0.22% |
| 2024-02-29 | 4.25 | 4.46 | 4.22 | 4.46 | 4.38 | qfq | 34,900,954 | 152,822,773 | 3.00% |
| 2024-02-28 | 4.48 | 4.80 | 4.33 | 4.33 | 4.25 | qfq | 60,812,814 | 277,058,682 | -3.56% |
| 2024-02-27 | 4.44 | 4.49 | 4.40 | 4.49 | 4.41 | qfq | 29,207,081 | 129,985,066 | 1.13% |
| 2024-02-26 | 4.45 | 4.55 | 4.40 | 4.44 | 4.36 | qfq | 34,771,932 | 155,455,154 | -0.67% |
| 2024-02-23 | 4.41 | 4.51 | 4.35 | 4.47 | 4.39 | qfq | 32,980,692 | 146,211,192 | 1.59% |
| 2024-02-22 | 4.32 | 4.45 | 4.29 | 4.40 | 4.32 | qfq | 38,132,478 | 166,555,650 | 0.92% |
| 2024-02-21 | 4.22 | 4.62 | 4.20 | 4.36 | 4.28 | qfq | 52,966,949 | 232,172,901 | 2.35% |
| 2024-02-20 | 4.20 | 4.33 | 4.12 | 4.26 | 4.18 | qfq | 39,259,986 | 165,804,894 | 1.43% |
| 2024-02-19 | 4.16 | 4.24 | 4.03 | 4.20 | 4.13 | qfq | 40,212,801 | 167,092,741 | 3.70% |
| 2024-02-08 | 3.73 | 4.05 | 3.73 | 4.05 | 3.98 | qfq | 42,452,566 | 166,501,697 | 8.00% |
| 2024-02-07 | 4.02 | 4.05 | 3.71 | 3.75 | 3.68 | qfq | 55,229,039 | 215,459,020 | -8.09% |
| 2024-02-06 | 3.92 | 4.21 | 3.76 | 4.08 | 4.01 | qfq | 67,319,108 | 269,721,071 | 0.74% |
| 2024-02-05 | 4.45 | 4.55 | 4.02 | 4.05 | 3.98 | qfq | 80,640,939 | 338,980,599 | -13.46% |
| 2024-02-02 | 5.16 | 5.30 | 4.40 | 4.68 | 4.60 | qfq | 112,045,914 | 556,615,762 | -10.86% |
| 2024-02-01 | 5.88 | 6.12 | 4.95 | 5.25 | 5.16 | qfq | 152,900,912 | 827,273,771 | -10.71% |
| 2024-01-31 | 4.86 | 5.88 | 4.80 | 5.88 | 5.78 | qfq | 167,335,702 | 956,589,134 | 20.00% |
| 2024-01-30 | 4.73 | 5.14 | 4.72 | 4.90 | 4.81 | qfq | 43,286,074 | 213,720,022 | -0.41% |
| 2024-01-29 | 4.82 | 5.30 | 4.75 | 4.92 | 4.83 | qfq | 61,210,602 | 307,373,986 | 1.44% |
| 2024-01-26 | 4.81 | 5.03 | 4.75 | 4.85 | 4.76 | qfq | 33,150,798 | 162,389,001 | 1.46% |
| 2024-01-25 | 4.47 | 4.79 | 4.41 | 4.78 | 4.70 | qfq | 30,796,162 | 144,283,059 | 6.94% |
| 2024-01-24 | 4.22 | 4.63 | 4.19 | 4.47 | 4.39 | qfq | 20,377,805 | 89,697,827 | 6.18% |
| 2024-01-23 | 4.16 | 4.24 | 4.07 | 4.21 | 4.14 | qfq | 7,373,556 | 30,613,869 | 1.20% |
| 2024-01-22 | 4.44 | 4.44 | 4.10 | 4.16 | 4.09 | qfq | 8,877,361 | 37,774,073 | -6.09% |
| 2024-01-19 | 4.49 | 4.50 | 4.41 | 4.43 | 4.35 | qfq | 5,248,027 | 23,344,250 | -1.34% |
| 2024-01-18 | 4.57 | 4.60 | 4.39 | 4.49 | 4.41 | qfq | 9,361,354 | 41,822,135 | -2.60% |
| 2024-01-17 | 4.71 | 4.73 | 4.60 | 4.61 | 4.53 | qfq | 3,622,100 | 16,893,152 | -2.12% |
| 2024-01-16 | 4.78 | 4.79 | 4.66 | 4.71 | 4.63 | qfq | 5,681,756 | 26,765,537 | -1.26% |
| 2024-01-15 | 4.79 | 4.81 | 4.73 | 4.77 | 4.69 | qfq | 6,841,100 | 32,578,436 | -0.83% |
| 2024-01-12 | 4.86 | 4.96 | 4.81 | 4.81 | 4.72 | qfq | 8,185,390 | 40,010,454 | 0.21% |
| 2024-01-11 | 4.73 | 4.83 | 4.71 | 4.80 | 4.71 | qfq | 5,233,780 | 25,027,369 | 1.48% |
| 2024-01-10 | 4.77 | 4.80 | 4.68 | 4.73 | 4.65 | qfq | 4,990,133 | 23,683,504 | -0.84% |
| 2024-01-09 | 4.75 | 4.81 | 4.71 | 4.77 | 4.69 | qfq | 6,937,900 | 33,032,046 | 1.27% |
| 2024-01-08 | 4.82 | 4.84 | 4.71 | 4.71 | 4.63 | qfq | 5,293,229 | 25,267,059 | -2.48% |
| 2024-01-05 | 4.87 | 4.90 | 4.81 | 4.83 | 4.74 | qfq | 6,204,993 | 30,156,082 | -0.82% |
| 2024-01-04 | 4.85 | 4.90 | 4.84 | 4.87 | 4.78 | qfq | 7,326,408 | 35,628,730 | 0.21% |
| 2024-01-03 | 4.84 | 4.88 | 4.81 | 4.86 | 4.77 | qfq | 8,073,786 | 39,122,168 | 0.62% |
| 2024-01-02 | 4.66 | 4.87 | 4.66 | 4.83 | 4.74 | qfq | 10,101,700 | 48,601,058 | 3.21% |
| 2023-12-29 | 4.65 | 4.70 | 4.64 | 4.68 | 4.60 | qfq | 4,460,588 | 20,832,347 | 0.43% |
| 2023-12-28 | 4.62 | 4.68 | 4.55 | 4.66 | 4.58 | qfq | 6,160,900 | 28,555,284 | 1.08% |
| 2023-12-27 | 4.62 | 4.64 | 4.53 | 4.61 | 4.53 | qfq | 4,608,700 | 21,136,899 | 0.22% |
| 2023-12-26 | 4.63 | 4.65 | 4.58 | 4.60 | 4.52 | qfq | 5,096,011 | 23,521,081 | -0.22% |
| 2023-12-25 | 4.66 | 4.67 | 4.58 | 4.61 | 4.53 | qfq | 5,041,878 | 23,237,522 | -1.28% |
| 2023-12-22 | 4.73 | 4.73 | 4.65 | 4.67 | 4.59 | qfq | 5,278,700 | 24,707,201 | -1.27% |
| 2023-12-21 | 4.68 | 4.75 | 4.60 | 4.73 | 4.65 | qfq | 5,710,956 | 26,676,078 | 0.64% |
| 2023-12-20 | 4.75 | 4.79 | 4.69 | 4.70 | 4.62 | qfq | 4,431,754 | 21,013,437 | -0.42% |
| 2023-12-19 | 4.77 | 4.81 | 4.69 | 4.72 | 4.64 | qfq | 7,134,800 | 33,755,603 | -1.67% |
| 2023-12-18 | 4.87 | 4.89 | 4.77 | 4.80 | 4.71 | qfq | 6,920,932 | 33,409,692 | -1.23% |
| 2023-12-15 | 4.87 | 4.89 | 4.84 | 4.86 | 4.77 | qfq | 5,873,336 | 28,574,125 | -0.21% |
| 2023-12-14 | 4.84 | 4.89 | 4.82 | 4.87 | 4.78 | qfq | 7,444,200 | 36,210,224 | 0.83% |
| 2023-12-13 | 4.79 | 4.91 | 4.77 | 4.83 | 4.74 | qfq | 8,847,280 | 42,849,550 | 0.84% |
| 2023-12-12 | 4.73 | 4.80 | 4.69 | 4.79 | 4.70 | qfq | 6,233,590 | 29,594,628 | 1.48% |
| 2023-12-11 | 4.68 | 4.74 | 4.65 | 4.72 | 4.64 | qfq | 6,044,656 | 28,416,038 | 0.43% |
| 2023-12-08 | 4.77 | 4.79 | 4.69 | 4.70 | 4.62 | qfq | 7,176,495 | 34,070,784 | -1.26% |
| 2023-12-07 | 4.78 | 4.81 | 4.76 | 4.76 | 4.68 | qfq | 5,828,665 | 27,848,449 | -0.63% |
| 2023-12-06 | 4.74 | 4.83 | 4.73 | 4.79 | 4.70 | qfq | 4,687,870 | 22,497,479 | 0.84% |
| 2023-12-05 | 4.85 | 4.87 | 4.75 | 4.75 | 4.67 | qfq | 6,576,400 | 31,543,895 | -2.46% |
| 2023-12-04 | 4.86 | 4.91 | 4.85 | 4.87 | 4.78 | qfq | 7,501,558 | 36,546,994 | -0.20% |
| 2023-12-01 | 4.80 | 4.92 | 4.78 | 4.88 | 4.79 | qfq | 10,367,918 | 50,342,196 | 2.09% |
| 2023-11-30 | 4.85 | 4.88 | 4.76 | 4.78 | 4.70 | qfq | 6,587,359 | 31,608,958 | -1.65% |
| 2023-11-29 | 4.88 | 4.91 | 4.83 | 4.86 | 4.77 | qfq | 4,761,180 | 23,150,589 | -0.61% |
| 2023-11-28 | 4.86 | 4.91 | 4.82 | 4.89 | 4.80 | qfq | 4,891,997 | 23,858,939 | 0.82% |
| 2023-11-27 | 4.85 | 4.90 | 4.83 | 4.85 | 4.76 | qfq | 4,846,500 | 23,541,777 | -0.21% |
| 2023-11-24 | 4.91 | 4.91 | 4.84 | 4.86 | 4.77 | qfq | 5,942,917 | 28,967,443 | -1.02% |
| 2023-11-23 | 4.89 | 4.92 | 4.84 | 4.91 | 4.82 | qfq | 5,867,317 | 28,710,843 | 1.03% |
| 2023-11-22 | 4.92 | 4.94 | 4.86 | 4.86 | 4.77 | qfq | 6,763,500 | 33,083,269 | -1.22% |
| 2023-11-21 | 4.94 | 4.97 | 4.90 | 4.92 | 4.83 | qfq | 6,813,299 | 33,679,920 | -0.40% |
| 2023-11-20 | 4.93 | 4.95 | 4.88 | 4.94 | 4.85 | qfq | 7,020,211 | 34,497,122 | 0.41% |
| 2023-11-17 | 4.86 | 4.92 | 4.84 | 4.92 | 4.83 | qfq | 5,568,067 | 27,206,553 | 1.44% |
| 2023-11-16 | 4.91 | 4.91 | 4.85 | 4.85 | 4.76 | qfq | 5,448,400 | 26,546,712 | -1.22% |
| 2023-11-15 | 4.85 | 4.93 | 4.83 | 4.91 | 4.82 | qfq | 11,008,417 | 53,802,877 | 1.66% |
| 2023-11-14 | 4.87 | 4.87 | 4.80 | 4.83 | 4.74 | qfq | 5,738,248 | 27,679,575 | -0.41% |
| 2023-11-13 | 4.80 | 4.86 | 4.78 | 4.85 | 4.76 | qfq | 5,277,332 | 25,465,611 | 0.83% |
| 2023-11-10 | 4.80 | 4.84 | 4.76 | 4.81 | 4.72 | qfq | 4,497,597 | 21,562,457 | -0.21% |
| 2023-11-09 | 4.86 | 4.89 | 4.79 | 4.82 | 4.73 | qfq | 6,503,377 | 31,454,258 | -0.62% |
| 2023-11-08 | 4.84 | 4.89 | 4.79 | 4.85 | 4.76 | qfq | 9,190,000 | 44,461,764 | 0.21% |
| 2023-11-07 | 4.79 | 4.84 | 4.71 | 4.84 | 4.75 | qfq | 9,234,209 | 44,123,928 | 1.04% |
| 2023-11-06 | 4.74 | 4.80 | 4.73 | 4.79 | 4.70 | qfq | 6,646,865 | 31,699,744 | 1.27% |
| 2023-11-03 | 4.71 | 4.79 | 4.71 | 4.73 | 4.65 | qfq | 7,505,711 | 35,713,374 | 0.21% |
| 2023-11-02 | 4.75 | 4.80 | 4.71 | 4.72 | 4.64 | qfq | 5,559,900 | 26,401,772 | -1.05% |
| 2023-11-01 | 4.77 | 4.80 | 4.74 | 4.77 | 4.69 | qfq | 5,023,678 | 23,951,048 | -0.21% |
| 2023-10-31 | 4.73 | 4.84 | 4.71 | 4.78 | 4.70 | qfq | 8,402,049 | 40,189,596 | 0.84% |
| 2023-10-30 | 4.72 | 4.75 | 4.65 | 4.74 | 4.66 | qfq | 8,143,576 | 38,339,640 | 0.00% |
| 2023-10-27 | 4.70 | 4.75 | 4.65 | 4.74 | 4.66 | qfq | 10,177,575 | 47,942,547 | -0.21% |
| 2023-10-26 | 4.72 | 4.79 | 4.70 | 4.75 | 4.67 | qfq | 7,973,971 | 37,774,742 | -0.63% |
| 2023-10-25 | 4.67 | 4.79 | 4.67 | 4.78 | 4.70 | qfq | 12,939,400 | 61,402,993 | 3.69% |
| 2023-10-24 | 4.48 | 4.62 | 4.44 | 4.61 | 4.53 | qfq | 8,019,304 | 36,624,351 | 3.36% |
| 2023-10-23 | 4.57 | 4.57 | 4.42 | 4.46 | 4.38 | qfq | 6,254,456 | 27,984,188 | -2.19% |
| 2023-10-20 | 4.54 | 4.62 | 4.53 | 4.56 | 4.48 | qfq | 5,014,881 | 22,947,872 | 0.00% |
| 2023-10-19 | 4.56 | 4.65 | 4.54 | 4.56 | 4.48 | qfq | 6,301,500 | 28,957,559 | -0.22% |
| 2023-10-18 | 4.64 | 4.65 | 4.57 | 4.57 | 4.49 | qfq | 6,203,678 | 28,525,260 | -1.51% |
| 2023-10-17 | 4.68 | 4.70 | 4.62 | 4.64 | 4.56 | qfq | 5,307,776 | 24,654,610 | -0.85% |
| 2023-10-16 | 4.75 | 4.75 | 4.66 | 4.68 | 4.60 | qfq | 7,697,791 | 36,150,563 | -1.06% |
| 2023-10-13 | 4.71 | 4.75 | 4.66 | 4.73 | 4.65 | qfq | 8,349,156 | 39,213,759 | -0.21% |
| 2023-10-12 | 4.74 | 4.76 | 4.71 | 4.74 | 4.66 | qfq | 5,680,690 | 26,897,641 | 0.64% |
| 2023-10-11 | 4.83 | 4.86 | 4.69 | 4.71 | 4.63 | qfq | 13,300,143 | 63,573,627 | -2.48% |
| 2023-10-10 | 4.90 | 4.94 | 4.81 | 4.83 | 4.74 | qfq | 7,925,740 | 38,533,882 | -1.23% |
| 2023-10-09 | 4.95 | 4.95 | 4.85 | 4.89 | 4.80 | qfq | 9,824,191 | 48,036,247 | -1.21% |
| 2023-09-28 | 4.90 | 5.01 | 4.90 | 4.95 | 4.86 | qfq | 8,931,300 | 44,207,406 | 0.61% |
| 2023-09-27 | 4.87 | 4.95 | 4.82 | 4.92 | 4.83 | qfq | 10,061,702 | 49,134,309 | 1.65% |
| 2023-09-26 | 4.85 | 4.90 | 4.84 | 4.84 | 4.75 | qfq | 4,277,242 | 20,802,571 | -0.21% |
| 2023-09-25 | 4.91 | 4.94 | 4.84 | 4.85 | 4.76 | qfq | 5,050,200 | 24,633,341 | -1.22% |
| 2023-09-22 | 4.87 | 4.92 | 4.82 | 4.91 | 4.82 | qfq | 6,622,090 | 32,340,682 | 1.03% |
| 2023-09-21 | 4.88 | 4.95 | 4.86 | 4.86 | 4.77 | qfq | 4,440,370 | 21,736,594 | -0.61% |
| 2023-09-20 | 4.89 | 4.97 | 4.88 | 4.89 | 4.80 | qfq | 7,143,070 | 35,196,070 | -0.41% |
| 2023-09-19 | 4.90 | 4.97 | 4.89 | 4.91 | 4.82 | qfq | 7,325,000 | 36,057,625 | -0.81% |
| 2023-09-18 | 4.86 | 4.98 | 4.81 | 4.95 | 4.86 | qfq | 8,618,930 | 42,334,668 | 1.64% |
| 2023-09-15 | 4.89 | 4.92 | 4.85 | 4.87 | 4.78 | qfq | 8,275,000 | 40,428,630 | -0.20% |
| 2023-09-14 | 4.95 | 4.95 | 4.82 | 4.88 | 4.79 | qfq | 10,645,774 | 51,849,101 | -1.41% |
| 2023-09-13 | 4.91 | 5.01 | 4.89 | 4.95 | 4.86 | qfq | 14,690,413 | 72,703,043 | 0.81% |
| 2023-09-12 | 4.88 | 4.96 | 4.86 | 4.91 | 4.82 | qfq | 9,511,522 | 46,772,038 | 0.61% |
| 2023-09-11 | 4.83 | 4.90 | 4.79 | 4.88 | 4.79 | qfq | 10,182,380 | 49,500,010 | 1.04% |
| 2023-09-08 | 4.89 | 4.92 | 4.81 | 4.83 | 4.74 | qfq | 14,615,717 | 70,901,903 | -1.63% |
| 2023-09-07 | 4.93 | 4.94 | 4.86 | 4.91 | 4.82 | qfq | 15,029,458 | 73,586,239 | -0.81% |
| 2023-09-06 | 5.01 | 5.02 | 4.90 | 4.95 | 4.86 | qfq | 17,586,397 | 86,777,678 | -1.79% |
| 2023-09-05 | 5.19 | 5.19 | 5.00 | 5.04 | 4.95 | qfq | 23,570,882 | 118,924,041 | -3.26% |
| 2023-09-04 | 5.03 | 5.26 | 5.00 | 5.21 | 5.12 | qfq | 25,107,610 | 129,253,406 | 3.99% |
| 2023-09-01 | 5.16 | 5.20 | 4.97 | 5.01 | 4.92 | qfq | 24,494,351 | 123,206,146 | -3.28% |
| 2023-08-31 | 5.33 | 5.37 | 5.14 | 5.18 | 5.09 | qfq | 22,013,595 | 114,677,011 | -3.36% |
| 2023-08-30 | 5.48 | 5.52 | 5.34 | 5.36 | 5.26 | qfq | 28,031,244 | 150,870,475 | -4.11% |
| 2023-08-29 | 5.50 | 5.62 | 5.45 | 5.59 | 5.49 | qfq | 35,227,639 | 195,311,282 | 1.45% |
| 2023-08-28 | 5.73 | 5.88 | 5.40 | 5.51 | 5.41 | qfq | 54,541,578 | 303,107,168 | 0.36% |
| 2023-08-25 | 5.21 | 5.68 | 5.19 | 5.49 | 5.39 | qfq | 64,922,727 | 356,168,797 | 4.77% |
| 2023-08-24 | 5.23 | 5.28 | 5.08 | 5.24 | 5.15 | qfq | 27,061,387 | 140,176,597 | -0.57% |
| 2023-08-23 | 5.13 | 5.34 | 5.10 | 5.27 | 5.18 | qfq | 23,216,555 | 122,084,487 | 2.73% |
| 2023-08-22 | 5.20 | 5.24 | 5.01 | 5.13 | 5.04 | qfq | 17,552,793 | 89,636,277 | -1.54% |
| 2023-08-21 | 5.19 | 5.27 | 5.15 | 5.21 | 5.12 | qfq | 15,466,222 | 80,695,938 | 0.58% |
| 2023-08-18 | 5.04 | 5.30 | 5.02 | 5.18 | 5.09 | qfq | 23,947,872 | 124,098,235 | 2.57% |
| 2023-08-17 | 4.91 | 5.05 | 4.86 | 5.05 | 4.96 | qfq | 8,387,491 | 41,602,284 | 2.85% |
| 2023-08-16 | 4.97 | 4.97 | 4.91 | 4.91 | 4.82 | qfq | 4,797,193 | 23,656,809 | -1.80% |
| 2023-08-15 | 5.00 | 5.02 | 4.94 | 5.00 | 4.91 | qfq | 5,925,900 | 29,536,799 | -0.20% |
| 2023-08-14 | 4.89 | 5.01 | 4.86 | 5.01 | 4.92 | qfq | 6,863,842 | 33,927,050 | 2.04% |
| 2023-08-11 | 5.04 | 5.06 | 4.90 | 4.91 | 4.82 | qfq | 9,364,688 | 46,364,657 | -2.58% |
| 2023-08-10 | 5.06 | 5.10 | 5.03 | 5.04 | 4.95 | qfq | 5,672,400 | 28,696,039 | -0.20% |
| 2023-08-09 | 5.07 | 5.14 | 5.03 | 5.05 | 4.96 | qfq | 8,179,680 | 41,528,151 | -0.79% |
| 2023-08-08 | 5.12 | 5.18 | 5.08 | 5.09 | 5.00 | qfq | 6,628,905 | 33,894,259 | -0.39% |
| 2023-08-07 | 5.20 | 5.20 | 5.10 | 5.11 | 5.02 | qfq | 6,505,475 | 33,476,089 | -1.16% |
| 2023-08-04 | 5.27 | 5.29 | 5.16 | 5.17 | 5.08 | qfq | 11,020,287 | 57,381,798 | -1.52% |
| 2023-08-03 | 5.21 | 5.36 | 5.18 | 5.25 | 5.16 | qfq | 12,059,792 | 63,475,407 | 0.19% |
| 2023-08-02 | 5.34 | 5.34 | 5.21 | 5.24 | 5.15 | qfq | 10,551,315 | 55,450,199 | -2.06% |
| 2023-08-01 | 5.41 | 5.45 | 5.29 | 5.35 | 5.25 | qfq | 11,840,397 | 63,285,620 | -1.47% |
| 2023-07-31 | 5.39 | 5.46 | 5.33 | 5.43 | 5.33 | qfq | 14,686,100 | 79,103,847 | 0.93% |
| 2023-07-28 | 5.33 | 5.42 | 5.26 | 5.38 | 5.28 | qfq | 15,533,847 | 82,834,842 | 0.75% |
| 2023-07-27 | 5.38 | 5.39 | 5.31 | 5.34 | 5.25 | qfq | 9,778,103 | 52,188,809 | -0.74% |
| 2023-07-26 | 5.30 | 5.42 | 5.26 | 5.38 | 5.28 | qfq | 17,368,260 | 93,274,734 | 1.51% |
| 2023-07-25 | 5.17 | 5.31 | 5.15 | 5.30 | 5.21 | qfq | 12,522,500 | 65,661,380 | 3.11% |
| 2023-07-24 | 5.14 | 5.21 | 5.08 | 5.14 | 5.05 | qfq | 9,046,000 | 46,549,978 | -0.19% |
| 2023-07-21 | 5.24 | 5.31 | 5.13 | 5.15 | 5.06 | qfq | 11,313,398 | 58,683,650 | -1.72% |
| 2023-07-20 | 5.39 | 5.42 | 5.21 | 5.24 | 5.15 | qfq | 17,319,153 | 91,715,654 | -3.50% |
| 2023-07-19 | 5.35 | 5.59 | 5.34 | 5.43 | 5.33 | qfq | 26,422,503 | 144,136,518 | 1.31% |
| 2023-07-18 | 5.30 | 5.45 | 5.24 | 5.36 | 5.26 | qfq | 19,159,484 | 102,686,516 | 0.56% |