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
浙能电力600023.SH
最近收盘价5.172026-07-17
最近交易日2026-07-17
成交量（股）71,813,370
成交额（元）371,444,768
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 5.05 | 5.24 | 5.02 | 5.17 | 5.17 | qfq | 71,813,370 | 371,444,768 | 2.38% |
| 2026-07-16 | 4.99 | 5.08 | 4.98 | 5.05 | 5.05 | qfq | 50,604,540 | 254,876,721 | 1.00% |
| 2026-07-15 | 5.21 | 5.21 | 4.93 | 5.00 | 5.00 | qfq | 120,317,593 | 607,113,503 | -8.59% |
| 2026-07-14 | 5.39 | 5.49 | 5.35 | 5.47 | 5.47 | qfq | 49,232,596 | 268,591,006 | 1.11% |
| 2026-07-13 | 5.39 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 47,510,476 | 256,993,533 | 0.19% |
| 2026-07-10 | 5.31 | 5.47 | 5.28 | 5.40 | 5.40 | qfq | 48,595,697 | 261,976,204 | 1.69% |
| 2026-07-09 | 5.33 | 5.37 | 5.26 | 5.31 | 5.31 | qfq | 30,562,322 | 162,092,032 | -0.93% |
| 2026-07-08 | 5.28 | 5.40 | 5.27 | 5.36 | 5.36 | qfq | 31,909,037 | 171,093,270 | 0.94% |
| 2026-07-07 | 5.40 | 5.40 | 5.29 | 5.31 | 5.31 | qfq | 28,709,967 | 152,895,591 | -1.85% |
| 2026-07-06 | 5.40 | 5.45 | 5.35 | 5.41 | 5.41 | qfq | 34,628,281 | 186,990,706 | -1.10% |
| 2026-07-03 | 5.47 | 5.49 | 5.37 | 5.47 | 5.47 | qfq | 49,241,560 | 266,934,964 | 0.18% |
| 2026-07-02 | 5.36 | 5.50 | 5.29 | 5.46 | 5.46 | qfq | 56,784,330 | 307,514,668 | 1.87% |
| 2026-07-01 | 5.25 | 5.37 | 5.22 | 5.36 | 5.36 | qfq | 45,567,146 | 242,525,975 | 1.90% |
| 2026-06-30 | 5.23 | 5.29 | 5.18 | 5.26 | 5.26 | qfq | 41,507,350 | 217,170,081 | -0.38% |
| 2026-06-29 | 5.23 | 5.30 | 5.14 | 5.28 | 5.28 | qfq | 46,287,488 | 242,352,780 | 0.76% |
| 2026-06-26 | 5.30 | 5.35 | 5.20 | 5.24 | 5.24 | qfq | 46,277,539 | 243,997,671 | -1.13% |
| 2026-06-25 | 5.36 | 5.42 | 5.28 | 5.30 | 5.30 | qfq | 50,497,755 | 269,455,183 | -1.85% |
| 2026-06-24 | 5.50 | 5.53 | 5.38 | 5.40 | 5.40 | qfq | 48,868,175 | 265,402,892 | -2.35% |
| 2026-06-23 | 5.67 | 5.78 | 5.52 | 5.53 | 5.53 | qfq | 66,680,808 | 375,341,839 | -3.32% |
| 2026-06-22 | 5.72 | 5.73 | 5.58 | 5.72 | 5.72 | qfq | 67,122,971 | 379,965,406 | -0.69% |
| 2026-06-18 | 6.02 | 6.08 | 5.75 | 5.76 | 5.76 | qfq | 86,209,432 | 507,063,493 | -4.64% |
| 2026-06-17 | 6.14 | 6.19 | 6.02 | 6.04 | 6.04 | qfq | 61,511,113 | 375,046,710 | -1.63% |
| 2026-06-16 | 6.12 | 6.21 | 6.05 | 6.14 | 6.14 | qfq | 67,278,832 | 412,163,004 | -0.32% |
| 2026-06-15 | 6.26 | 6.29 | 6.10 | 6.16 | 6.16 | qfq | 70,014,657 | 432,468,277 | -1.60% |
| 2026-06-12 | 6.23 | 6.34 | 6.10 | 6.26 | 6.26 | qfq | 103,612,939 | 646,836,585 | -0.63% |
| 2026-06-11 | 5.92 | 6.35 | 5.91 | 6.30 | 6.30 | qfq | 99,067,594 | 611,372,997 | 5.53% |
| 2026-06-10 | 5.93 | 6.03 | 5.86 | 5.97 | 5.97 | qfq | 57,499,609 | 342,309,614 | -0.17% |
| 2026-06-09 | 5.97 | 5.99 | 5.84 | 5.98 | 5.98 | qfq | 51,237,946 | 303,168,710 | 0.50% |
| 2026-06-08 | 5.83 | 6.02 | 5.81 | 5.95 | 5.95 | qfq | 59,126,105 | 350,397,374 | -0.67% |
| 2026-06-05 | 6.22 | 6.34 | 5.97 | 5.99 | 5.99 | qfq | 96,207,308 | 585,182,535 | -4.01% |
| 2026-06-04 | 6.33 | 6.42 | 6.21 | 6.24 | 6.24 | qfq | 80,150,974 | 503,041,680 | -2.80% |
| 2026-06-03 | 6.32 | 6.44 | 6.22 | 6.42 | 6.42 | qfq | 115,845,010 | 731,073,781 | 0.47% |
| 2026-06-02 | 6.60 | 6.60 | 6.37 | 6.39 | 6.39 | qfq | 123,316,536 | 793,924,890 | -4.63% |
| 2026-06-01 | 6.55 | 6.73 | 6.28 | 6.70 | 6.70 | qfq | 180,562,412 | 1,179,770,477 | 3.55% |
| 2026-05-29 | 6.10 | 6.60 | 6.06 | 6.47 | 6.47 | qfq | 205,421,621 | 1,323,584,160 | 6.07% |
| 2026-05-28 | 6.00 | 6.20 | 5.95 | 6.10 | 6.10 | qfq | 116,405,423 | 709,383,476 | 1.67% |
| 2026-05-27 | 6.03 | 6.11 | 5.96 | 6.00 | 6.00 | qfq | 90,752,441 | 547,257,403 | -1.32% |
| 2026-05-26 | 5.89 | 6.15 | 5.85 | 6.08 | 6.08 | qfq | 105,092,864 | 634,418,785 | 2.88% |
| 2026-05-25 | 5.72 | 5.95 | 5.66 | 5.91 | 5.91 | qfq | 101,532,156 | 591,901,720 | 2.78% |
| 2026-05-22 | 5.69 | 5.81 | 5.64 | 5.75 | 5.75 | qfq | 91,279,789 | 523,612,377 | 0.70% |
| 2026-05-21 | 5.90 | 5.95 | 5.71 | 5.71 | 5.71 | qfq | 162,302,256 | 947,351,105 | -5.31% |
| 2026-05-20 | 6.47 | 6.52 | 6.03 | 6.03 | 6.03 | qfq | 218,295,697 | 1,349,064,349 | -10.00% |
| 2026-05-19 | 6.15 | 6.77 | 6.10 | 6.70 | 6.70 | qfq | 270,652,601 | 1,765,512,480 | 8.94% |
| 2026-05-18 | 6.08 | 6.20 | 6.04 | 6.15 | 6.15 | qfq | 102,933,453 | 631,468,979 | 1.32% |
| 2026-05-15 | 6.00 | 6.11 | 5.92 | 6.07 | 6.07 | qfq | 95,363,379 | 573,649,844 | 0.66% |
| 2026-05-14 | 6.01 | 6.18 | 5.97 | 6.03 | 6.03 | qfq | 101,218,877 | 615,551,963 | 0.50% |
| 2026-05-13 | 5.99 | 6.11 | 5.96 | 6.00 | 6.00 | qfq | 96,294,720 | 580,640,185 | 0.50% |
| 2026-05-12 | 5.92 | 6.03 | 5.90 | 5.97 | 5.97 | qfq | 65,401,347 | 390,992,420 | 0.84% |
| 2026-05-11 | 5.90 | 5.97 | 5.81 | 5.92 | 5.92 | qfq | 57,786,961 | 341,554,957 | 1.02% |
| 2026-05-08 | 5.83 | 5.98 | 5.80 | 5.86 | 5.86 | qfq | 63,539,285 | 374,336,201 | 0.34% |
| 2026-05-07 | 5.78 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 72,104,241 | 420,279,305 | 1.39% |
| 2026-05-06 | 5.70 | 5.78 | 5.67 | 5.76 | 5.76 | qfq | 83,691,986 | 479,647,871 | 1.05% |
| 2026-04-30 | 5.69 | 5.75 | 5.62 | 5.70 | 5.70 | qfq | 58,360,406 | 332,264,672 | -0.35% |
| 2026-04-29 | 5.84 | 5.84 | 5.67 | 5.72 | 5.72 | qfq | 101,205,252 | 580,071,542 | -2.89% |
| 2026-04-28 | 5.66 | 5.91 | 5.60 | 5.89 | 5.89 | qfq | 138,982,395 | 803,439,280 | 1.90% |
| 2026-04-27 | 5.77 | 5.86 | 5.70 | 5.78 | 5.78 | qfq | 72,265,175 | 419,077,758 | -0.34% |
| 2026-04-24 | 5.79 | 5.87 | 5.75 | 5.80 | 5.80 | qfq | 63,640,205 | 370,023,937 | 0.00% |
| 2026-04-23 | 5.75 | 5.83 | 5.68 | 5.80 | 5.80 | qfq | 74,876,939 | 432,252,839 | 0.69% |
| 2026-04-22 | 5.72 | 5.80 | 5.70 | 5.76 | 5.76 | qfq | 68,790,541 | 395,995,873 | 0.70% |
| 2026-04-21 | 5.64 | 5.80 | 5.63 | 5.72 | 5.72 | qfq | 77,301,605 | 441,787,079 | 1.96% |
| 2026-04-20 | 5.50 | 5.62 | 5.48 | 5.61 | 5.61 | qfq | 69,376,498 | 386,568,729 | 1.81% |
| 2026-04-17 | 5.53 | 5.56 | 5.48 | 5.51 | 5.51 | qfq | 37,069,440 | 204,339,274 | -0.54% |
| 2026-04-16 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | qfq | 40,347,600 | 223,039,724 | 0.00% |
| 2026-04-15 | 5.54 | 5.57 | 5.44 | 5.54 | 5.54 | qfq | 60,832,214 | 335,815,821 | 0.36% |
| 2026-04-14 | 5.48 | 5.55 | 5.47 | 5.52 | 5.52 | qfq | 53,554,980 | 295,538,225 | 0.73% |
| 2026-04-13 | 5.45 | 5.48 | 5.41 | 5.48 | 5.48 | qfq | 58,174,400 | 316,915,073 | 0.18% |
| 2026-04-10 | 5.48 | 5.52 | 5.44 | 5.47 | 5.47 | qfq | 50,050,764 | 274,584,812 | 0.37% |
| 2026-04-09 | 5.46 | 5.49 | 5.43 | 5.45 | 5.45 | qfq | 49,691,894 | 271,239,847 | -0.55% |
| 2026-04-08 | 5.45 | 5.48 | 5.39 | 5.48 | 5.48 | qfq | 63,686,853 | 346,242,631 | 1.11% |
| 2026-04-07 | 5.40 | 5.44 | 5.35 | 5.42 | 5.42 | qfq | 48,705,846 | 263,083,039 | 0.18% |
| 2026-04-03 | 5.51 | 5.52 | 5.39 | 5.41 | 5.41 | qfq | 60,004,483 | 326,258,978 | -1.81% |
| 2026-04-02 | 5.47 | 5.55 | 5.43 | 5.51 | 5.51 | qfq | 74,296,809 | 408,965,480 | 0.73% |
| 2026-04-01 | 5.47 | 5.52 | 5.41 | 5.47 | 5.47 | qfq | 74,441,165 | 407,113,698 | 0.74% |
| 2026-03-31 | 5.46 | 5.54 | 5.40 | 5.43 | 5.43 | qfq | 79,211,972 | 432,829,716 | -1.27% |
| 2026-03-30 | 5.65 | 5.65 | 5.40 | 5.50 | 5.50 | qfq | 130,404,390 | 716,953,689 | -3.68% |
| 2026-03-27 | 5.60 | 5.73 | 5.51 | 5.71 | 5.71 | qfq | 134,510,571 | 760,858,789 | 0.88% |
| 2026-03-26 | 5.50 | 5.72 | 5.48 | 5.66 | 5.66 | qfq | 197,304,877 | 1,108,650,318 | 2.72% |
| 2026-03-25 | 5.38 | 5.58 | 5.32 | 5.51 | 5.51 | qfq | 121,933,194 | 668,904,777 | 2.61% |
| 2026-03-24 | 5.30 | 5.38 | 5.25 | 5.37 | 5.37 | qfq | 84,007,403 | 446,921,481 | 2.29% |
| 2026-03-23 | 5.38 | 5.41 | 5.22 | 5.25 | 5.25 | qfq | 102,242,877 | 543,444,823 | -3.31% |
| 2026-03-20 | 5.45 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 71,537,924 | 390,826,383 | -0.55% |
| 2026-03-19 | 5.43 | 5.54 | 5.42 | 5.46 | 5.46 | qfq | 55,088,265 | 302,284,304 | 0.00% |
| 2026-03-18 | 5.46 | 5.52 | 5.40 | 5.46 | 5.46 | qfq | 65,662,414 | 358,225,858 | 0.37% |
| 2026-03-17 | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 67,142,021 | 368,469,582 | -0.73% |
| 2026-03-16 | 5.57 | 5.61 | 5.46 | 5.48 | 5.48 | qfq | 76,798,119 | 422,897,895 | -1.62% |
| 2026-03-13 | 5.68 | 5.68 | 5.54 | 5.57 | 5.57 | qfq | 91,004,562 | 509,764,693 | -1.42% |
| 2026-03-12 | 5.53 | 5.68 | 5.50 | 5.65 | 5.65 | qfq | 126,824,397 | 710,368,399 | 2.17% |
| 2026-03-11 | 5.45 | 5.53 | 5.34 | 5.53 | 5.53 | qfq | 86,178,121 | 470,016,291 | 1.28% |
| 2026-03-10 | 5.50 | 5.52 | 5.41 | 5.46 | 5.46 | qfq | 77,161,461 | 422,174,114 | -0.73% |
| 2026-03-09 | 5.47 | 5.57 | 5.45 | 5.50 | 5.50 | qfq | 114,641,163 | 633,038,159 | 0.36% |
| 2026-03-06 | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | qfq | 82,385,310 | 451,461,176 | -0.18% |
| 2026-03-05 | 5.45 | 5.52 | 5.42 | 5.49 | 5.49 | qfq | 109,397,152 | 599,598,806 | 1.48% |
| 2026-03-04 | 5.37 | 5.44 | 5.31 | 5.41 | 5.41 | qfq | 136,743,964 | 739,075,521 | 0.19% |
| 2026-03-03 | 5.43 | 5.49 | 5.37 | 5.40 | 5.40 | qfq | 166,979,023 | 906,509,141 | -0.55% |
| 2026-03-02 | 5.30 | 5.44 | 5.26 | 5.43 | 5.43 | qfq | 168,893,047 | 910,274,648 | 1.88% |
| 2026-02-27 | 5.20 | 5.33 | 5.19 | 5.33 | 5.33 | qfq | 139,241,991 | 735,136,779 | 2.70% |
| 2026-02-26 | 5.12 | 5.19 | 5.10 | 5.19 | 5.19 | qfq | 107,940,602 | 557,855,226 | 1.76% |
| 2026-02-25 | 5.05 | 5.14 | 5.05 | 5.10 | 5.10 | qfq | 100,163,584 | 511,447,878 | 0.99% |
| 2026-02-24 | 4.97 | 5.06 | 4.97 | 5.05 | 5.05 | qfq | 91,082,935 | 458,080,960 | 1.81% |
| 2026-02-13 | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | qfq | 60,120,755 | 299,139,514 | -1.00% |
| 2026-02-12 | 4.99 | 5.03 | 4.98 | 5.01 | 5.01 | qfq | 64,765,677 | 324,316,509 | 0.60% |
| 2026-02-11 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | qfq | 35,024,993 | 174,457,091 | 0.20% |
| 2026-02-10 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | qfq | 32,797,211 | 163,013,653 | -0.20% |
| 2026-02-09 | 4.97 | 4.99 | 4.96 | 4.98 | 4.98 | qfq | 41,872,630 | 208,330,429 | 0.40% |
| 2026-02-06 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | qfq | 50,218,296 | 249,106,590 | 0.20% |
| 2026-02-05 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | qfq | 41,605,563 | 206,444,776 | -0.40% |
| 2026-02-04 | 4.91 | 4.98 | 4.91 | 4.97 | 4.97 | qfq | 75,598,378 | 374,442,765 | 1.02% |
| 2026-02-03 | 4.96 | 4.98 | 4.89 | 4.92 | 4.92 | qfq | 121,823,636 | 599,732,830 | -0.40% |
| 2026-02-02 | 4.97 | 5.03 | 4.94 | 4.94 | 4.94 | qfq | 120,528,524 | 601,641,418 | -0.20% |
| 2026-01-30 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | qfq | 96,651,056 | 481,929,099 | -0.80% |
| 2026-01-29 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | qfq | 84,746,987 | 420,133,822 | 0.40% |
| 2026-01-28 | 4.95 | 5.00 | 4.94 | 4.97 | 4.97 | qfq | 76,351,656 | 379,944,349 | 0.20% |
| 2026-01-27 | 5.02 | 5.02 | 4.94 | 4.96 | 4.96 | qfq | 81,074,824 | 402,542,106 | -0.80% |
| 2026-01-26 | 4.96 | 5.03 | 4.95 | 5.00 | 5.00 | qfq | 112,541,074 | 562,253,376 | 1.01% |
| 2026-01-23 | 4.95 | 4.97 | 4.94 | 4.95 | 4.95 | qfq | 69,549,361 | 344,454,121 | 0.00% |
| 2026-01-22 | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | qfq | 119,158,639 | 590,257,819 | -0.60% |
| 2026-01-21 | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | qfq | 63,884,371 | 318,834,496 | -0.99% |
| 2026-01-20 | 5.00 | 5.04 | 4.98 | 5.03 | 5.03 | qfq | 93,299,473 | 467,792,469 | 1.00% |
| 2026-01-19 | 4.91 | 4.98 | 4.89 | 4.98 | 4.98 | qfq | 79,142,617 | 391,613,802 | 1.43% |
| 2026-01-16 | 4.98 | 5.03 | 4.90 | 4.91 | 4.91 | qfq | 153,310,797 | 758,044,599 | -0.81% |
| 2026-01-15 | 4.97 | 4.98 | 4.94 | 4.95 | 4.95 | qfq | 54,542,168 | 270,379,417 | -0.20% |
| 2026-01-14 | 5.06 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 138,483,870 | 693,387,081 | -1.78% |
| 2026-01-13 | 5.08 | 5.08 | 5.03 | 5.05 | 5.05 | qfq | 56,280,510 | 284,663,270 | -0.59% |
| 2026-01-12 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | qfq | 71,647,728 | 361,899,079 | 1.20% |
| 2026-01-09 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | qfq | 40,846,671 | 205,040,540 | -0.20% |
| 2026-01-08 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 48,889,910 | 245,792,444 | 0.60% |
| 2026-01-07 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 54,583,774 | 273,034,965 | 0.40% |
| 2026-01-06 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | qfq | 52,109,983 | 258,987,540 | 0.40% |
| 2026-01-05 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | qfq | 53,501,627 | 264,573,742 | 0.20% |
| 2025-12-31 | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | qfq | 45,910,500 | 226,924,793 | 0.00% |
| 2025-12-30 | 5.01 | 5.02 | 4.95 | 4.95 | 4.95 | qfq | 84,387,399 | 419,234,412 | -1.39% |
| 2025-12-29 | 5.14 | 5.15 | 5.02 | 5.02 | 5.02 | qfq | 117,506,483 | 594,918,067 | -2.52% |
| 2025-12-26 | 5.15 | 5.16 | 5.12 | 5.15 | 5.15 | qfq | 34,626,624 | 178,006,493 | 0.00% |
| 2025-12-25 | 5.14 | 5.16 | 5.11 | 5.15 | 5.15 | qfq | 34,135,402 | 175,673,942 | 0.39% |
| 2025-12-24 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | qfq | 43,869,244 | 224,567,166 | -0.19% |
| 2025-12-23 | 5.13 | 5.19 | 5.12 | 5.14 | 5.14 | qfq | 52,660,666 | 271,654,245 | 0.39% |
| 2025-12-22 | 5.16 | 5.17 | 5.12 | 5.12 | 5.12 | qfq | 40,266,024 | 206,918,284 | -0.78% |
| 2025-12-19 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | qfq | 42,708,137 | 220,631,411 | 0.00% |
| 2025-12-18 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | qfq | 28,518,572 | 146,588,213 | 0.58% |
| 2025-12-17 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | qfq | 36,259,426 | 185,650,953 | 0.39% |
| 2025-12-16 | 5.17 | 5.17 | 5.10 | 5.11 | 5.11 | qfq | 40,181,818 | 205,790,742 | -1.16% |
| 2025-12-15 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | qfq | 34,071,306 | 175,891,096 | 0.19% |
| 2025-12-12 | 5.14 | 5.17 | 5.12 | 5.16 | 5.16 | qfq | 47,334,393 | 243,475,940 | 0.39% |
| 2025-12-11 | 5.14 | 5.18 | 5.13 | 5.14 | 5.14 | qfq | 36,977,100 | 190,747,159 | 0.00% |
| 2025-12-10 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | qfq | 33,743,424 | 173,191,343 | 0.59% |
| 2025-12-09 | 5.13 | 5.16 | 5.11 | 5.11 | 5.11 | qfq | 28,839,995 | 147,922,523 | -0.20% |
| 2025-12-08 | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | qfq | 45,655,828 | 234,174,922 | -0.78% |
| 2025-12-05 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 34,523,331 | 177,956,158 | -0.19% |
| 2025-12-04 | 5.16 | 5.18 | 5.13 | 5.17 | 5.17 | qfq | 38,211,866 | 197,091,651 | 0.19% |
| 2025-12-03 | 5.11 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 64,305,969 | 331,418,286 | 0.98% |
| 2025-12-02 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | qfq | 39,510,814 | 201,192,987 | 0.79% |
| 2025-12-01 | 5.04 | 5.08 | 5.02 | 5.07 | 5.07 | qfq | 38,763,682 | 195,947,007 | 0.80% |
| 2025-11-28 | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | qfq | 34,114,250 | 171,803,625 | -0.59% |
| 2025-11-27 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | qfq | 34,511,729 | 174,348,442 | 0.60% |
| 2025-11-26 | 5.04 | 5.07 | 5.02 | 5.03 | 5.03 | qfq | 34,523,286 | 173,837,687 | 0.00% |
| 2025-11-25 | 5.02 | 5.04 | 5.01 | 5.03 | 5.03 | qfq | 49,151,760 | 247,118,924 | 0.40% |
| 2025-11-24 | 5.06 | 5.08 | 5.01 | 5.01 | 5.01 | qfq | 65,961,445 | 331,706,730 | -0.60% |
| 2025-11-21 | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | qfq | 61,092,028 | 310,161,655 | -1.56% |
| 2025-11-20 | 5.12 | 5.16 | 5.11 | 5.12 | 5.12 | qfq | 49,339,872 | 253,458,260 | 0.00% |
| 2025-11-19 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 48,351,360 | 247,328,709 | 0.79% |
| 2025-11-18 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | qfq | 59,974,903 | 306,738,293 | -1.36% |
| 2025-11-17 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | qfq | 68,121,676 | 351,410,636 | -1.15% |
| 2025-11-14 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | qfq | 52,291,772 | 273,688,000 | -0.95% |
| 2025-11-13 | 5.31 | 5.32 | 5.23 | 5.26 | 5.26 | qfq | 62,038,082 | 326,204,947 | -0.75% |
| 2025-11-12 | 5.34 | 5.35 | 5.29 | 5.30 | 5.30 | qfq | 44,778,168 | 238,186,385 | -0.56% |
| 2025-11-11 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | qfq | 41,417,757 | 220,826,352 | -0.56% |
| 2025-11-10 | 5.35 | 5.38 | 5.33 | 5.36 | 5.36 | qfq | 51,656,494 | 276,662,443 | 0.56% |
| 2025-11-07 | 5.37 | 5.43 | 5.32 | 5.33 | 5.33 | qfq | 66,479,474 | 356,679,387 | -0.93% |
| 2025-11-06 | 5.30 | 5.41 | 5.30 | 5.38 | 5.38 | qfq | 93,459,460 | 501,495,615 | 1.70% |
| 2025-11-05 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 70,094,968 | 369,449,000 | 0.76% |
| 2025-11-04 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | qfq | 64,614,118 | 339,134,744 | 0.57% |
| 2025-11-03 | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | qfq | 75,736,283 | 394,734,707 | 1.16% |
| 2025-10-31 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | qfq | 101,033,675 | 524,486,284 | -2.27% |
| 2025-10-30 | 5.25 | 5.31 | 5.18 | 5.28 | 5.28 | qfq | 118,072,390 | 620,253,575 | -1.31% |
| 2025-10-29 | 5.30 | 5.37 | 5.25 | 5.35 | 5.35 | qfq | 86,419,748 | 460,117,120 | 1.90% |
| 2025-10-28 | 5.31 | 5.32 | 5.23 | 5.25 | 5.25 | qfq | 67,397,338 | 355,082,179 | -0.94% |
| 2025-10-27 | 5.20 | 5.36 | 5.18 | 5.30 | 5.30 | qfq | 127,368,252 | 673,908,619 | 2.32% |
| 2025-10-24 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | qfq | 53,665,400 | 278,384,607 | -0.77% |
| 2025-10-23 | 5.16 | 5.23 | 5.15 | 5.22 | 5.22 | qfq | 65,761,449 | 342,016,407 | 0.97% |
| 2025-10-22 | 5.15 | 5.19 | 5.15 | 5.17 | 5.17 | qfq | 39,020,940 | 201,690,594 | 0.00% |
| 2025-10-21 | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | qfq | 51,194,350 | 264,787,454 | 0.19% |
| 2025-10-20 | 5.19 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 81,322,194 | 417,446,726 | -0.39% |
| 2025-10-17 | 5.20 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 75,090,775 | 390,354,736 | -1.15% |
| 2025-10-16 | 5.23 | 5.26 | 5.19 | 5.24 | 5.19 | qfq | 76,882,214 | 401,839,393 | 0.00% |
| 2025-10-15 | 5.23 | 5.28 | 5.18 | 5.24 | 5.19 | qfq | 95,672,392 | 500,168,628 | 0.19% |
| 2025-10-14 | 5.18 | 5.25 | 5.17 | 5.23 | 5.18 | qfq | 106,558,791 | 556,153,306 | 0.97% |
| 2025-10-13 | 5.15 | 5.20 | 5.10 | 5.18 | 5.13 | qfq | 91,044,362 | 468,297,916 | -0.58% |
| 2025-10-10 | 5.16 | 5.21 | 5.12 | 5.21 | 5.16 | qfq | 131,514,726 | 682,610,462 | 0.97% |
| 2025-10-09 | 5.00 | 5.16 | 4.99 | 5.16 | 5.11 | qfq | 181,682,896 | 926,207,980 | 4.24% |
| 2025-09-30 | 4.96 | 4.97 | 4.94 | 4.95 | 4.90 | qfq | 49,197,516 | 243,643,208 | -0.20% |
| 2025-09-29 | 4.96 | 5.02 | 4.93 | 4.96 | 4.91 | qfq | 67,574,679 | 335,615,232 | 0.00% |
| 2025-09-26 | 4.93 | 4.97 | 4.93 | 4.96 | 4.91 | qfq | 47,815,257 | 236,984,402 | 0.40% |
| 2025-09-25 | 4.96 | 4.96 | 4.92 | 4.94 | 4.89 | qfq | 39,148,703 | 193,505,385 | -0.20% |
| 2025-09-24 | 4.94 | 4.97 | 4.93 | 4.95 | 4.90 | qfq | 39,005,807 | 192,803,056 | -0.20% |
| 2025-09-23 | 4.96 | 4.97 | 4.91 | 4.96 | 4.91 | qfq | 55,318,297 | 273,251,368 | -0.20% |
| 2025-09-22 | 4.99 | 5.00 | 4.94 | 4.97 | 4.92 | qfq | 51,879,011 | 257,447,180 | -0.40% |
| 2025-09-19 | 5.02 | 5.03 | 4.97 | 4.99 | 4.94 | qfq | 52,377,472 | 261,325,226 | -0.60% |
| 2025-09-18 | 5.10 | 5.11 | 5.00 | 5.02 | 4.97 | qfq | 109,684,342 | 554,096,204 | -1.57% |
| 2025-09-17 | 5.09 | 5.12 | 5.07 | 5.10 | 5.05 | qfq | 44,202,451 | 225,233,118 | 0.20% |
| 2025-09-16 | 5.12 | 5.12 | 5.07 | 5.09 | 5.04 | qfq | 56,201,765 | 285,839,919 | -0.39% |
| 2025-09-15 | 5.13 | 5.14 | 5.09 | 5.11 | 5.06 | qfq | 46,990,458 | 240,170,522 | -0.39% |
| 2025-09-12 | 5.16 | 5.19 | 5.11 | 5.13 | 5.08 | qfq | 114,566,020 | 589,221,071 | -0.58% |
| 2025-09-11 | 5.13 | 5.17 | 5.12 | 5.16 | 5.11 | qfq | 52,610,788 | 270,777,407 | 0.39% |
| 2025-09-10 | 5.15 | 5.16 | 5.11 | 5.14 | 5.09 | qfq | 36,787,065 | 188,787,041 | -0.19% |
| 2025-09-09 | 5.15 | 5.17 | 5.12 | 5.15 | 5.10 | qfq | 67,002,110 | 344,284,212 | 0.00% |
| 2025-09-08 | 5.11 | 5.19 | 5.11 | 5.15 | 5.10 | qfq | 96,816,284 | 499,275,347 | 0.98% |
| 2025-09-05 | 5.10 | 5.11 | 5.07 | 5.10 | 5.05 | qfq | 43,028,927 | 218,942,106 | 0.00% |
| 2025-09-04 | 5.10 | 5.11 | 5.06 | 5.10 | 5.05 | qfq | 63,611,041 | 323,207,465 | -0.39% |
| 2025-09-03 | 5.15 | 5.18 | 5.08 | 5.12 | 5.07 | qfq | 54,462,300 | 278,805,174 | -0.58% |
| 2025-09-02 | 5.09 | 5.16 | 5.09 | 5.15 | 5.10 | qfq | 95,146,342 | 487,932,624 | 1.18% |
| 2025-09-01 | 5.09 | 5.14 | 5.07 | 5.09 | 5.04 | qfq | 110,793,508 | 565,307,159 | 0.20% |
| 2025-08-29 | 5.16 | 5.26 | 5.07 | 5.08 | 5.03 | qfq | 216,202,072 | 1,112,043,410 | -1.17% |
| 2025-08-28 | 5.17 | 5.19 | 5.10 | 5.14 | 5.09 | qfq | 65,445,382 | 336,713,542 | -0.39% |
| 2025-08-27 | 5.27 | 5.33 | 5.16 | 5.16 | 5.11 | qfq | 102,756,969 | 537,917,087 | -2.09% |
| 2025-08-26 | 5.25 | 5.27 | 5.22 | 5.27 | 5.22 | qfq | 49,450,191 | 259,186,029 | 0.57% |
| 2025-08-25 | 5.21 | 5.24 | 5.20 | 5.24 | 5.19 | qfq | 65,965,491 | 344,602,182 | 0.77% |
| 2025-08-22 | 5.21 | 5.22 | 5.16 | 5.20 | 5.15 | qfq | 44,330,165 | 229,827,387 | 0.00% |
| 2025-08-21 | 5.18 | 5.22 | 5.17 | 5.20 | 5.15 | qfq | 48,742,784 | 253,549,467 | 0.39% |
| 2025-08-20 | 5.17 | 5.18 | 5.15 | 5.18 | 5.13 | qfq | 29,120,199 | 150,376,500 | 0.19% |
| 2025-08-19 | 5.19 | 5.20 | 5.17 | 5.17 | 5.12 | qfq | 30,973,235 | 160,388,157 | -0.39% |
| 2025-08-18 | 5.18 | 5.20 | 5.17 | 5.19 | 5.14 | qfq | 43,632,098 | 226,309,122 | 0.19% |
| 2025-08-15 | 5.15 | 5.19 | 5.14 | 5.18 | 5.13 | qfq | 30,621,876 | 158,321,268 | 0.58% |
| 2025-08-14 | 5.20 | 5.20 | 5.15 | 5.15 | 5.10 | qfq | 33,014,855 | 170,727,502 | -0.77% |
| 2025-08-13 | 5.21 | 5.21 | 5.18 | 5.19 | 5.14 | qfq | 37,976,839 | 197,174,834 | -0.38% |
| 2025-08-12 | 5.23 | 5.23 | 5.20 | 5.21 | 5.16 | qfq | 34,635,776 | 180,424,208 | -0.19% |
| 2025-08-11 | 5.25 | 5.26 | 5.21 | 5.22 | 5.17 | qfq | 32,772,855 | 171,263,666 | -0.76% |
| 2025-08-08 | 5.24 | 5.27 | 5.23 | 5.26 | 5.21 | qfq | 40,854,071 | 214,640,549 | 0.38% |
| 2025-08-07 | 5.24 | 5.25 | 5.22 | 5.24 | 5.19 | qfq | 25,989,166 | 136,119,670 | 0.00% |
| 2025-08-06 | 5.25 | 5.26 | 5.22 | 5.24 | 5.19 | qfq | 30,706,253 | 160,797,470 | -0.19% |
| 2025-08-05 | 5.23 | 5.25 | 5.21 | 5.25 | 5.20 | qfq | 28,269,406 | 148,111,671 | 0.38% |
| 2025-08-04 | 5.19 | 5.24 | 5.18 | 5.23 | 5.18 | qfq | 32,878,307 | 171,634,792 | 0.58% |
| 2025-08-01 | 5.18 | 5.24 | 5.18 | 5.20 | 5.15 | qfq | 39,347,404 | 205,091,226 | 0.19% |
| 2025-07-31 | 5.23 | 5.24 | 5.18 | 5.19 | 5.14 | qfq | 52,185,004 | 271,514,304 | -0.95% |
| 2025-07-30 | 5.20 | 5.27 | 5.20 | 5.24 | 5.19 | qfq | 60,311,467 | 316,198,071 | 0.77% |
| 2025-07-29 | 5.21 | 5.24 | 5.17 | 5.20 | 5.15 | qfq | 52,961,166 | 275,257,454 | -0.38% |
| 2025-07-28 | 5.25 | 5.26 | 5.22 | 5.22 | 5.17 | qfq | 44,953,381 | 235,285,651 | -0.57% |
| 2025-07-25 | 5.36 | 5.37 | 5.24 | 5.25 | 5.20 | qfq | 93,488,423 | 494,538,555 | -2.05% |
| 2025-07-24 | 5.34 | 5.37 | 5.26 | 5.36 | 5.31 | qfq | 122,969,484 | 653,616,614 | -0.56% |
| 2025-07-23 | 5.75 | 5.75 | 5.33 | 5.39 | 5.34 | qfq | 270,544,380 | 1,489,729,501 | 3.06% |
| 2025-07-22 | 5.17 | 5.23 | 5.15 | 5.23 | 5.18 | qfq | 81,840,823 | 425,081,895 | 1.16% |
| 2025-07-21 | 5.14 | 5.17 | 5.14 | 5.17 | 5.12 | qfq | 48,820,596 | 251,756,133 | 0.58% |
| 2025-07-18 | 5.11 | 5.15 | 5.10 | 5.14 | 5.09 | qfq | 52,350,083 | 268,814,466 | 0.59% |
| 2025-07-17 | 5.11 | 5.12 | 5.08 | 5.11 | 5.06 | qfq | 40,419,242 | 206,095,451 | 0.39% |
| 2025-07-16 | 5.10 | 5.12 | 5.08 | 5.09 | 5.04 | qfq | 40,263,820 | 205,224,452 | -0.20% |
| 2025-07-15 | 5.17 | 5.18 | 5.07 | 5.10 | 5.05 | qfq | 75,729,685 | 386,625,295 | -1.16% |
| 2025-07-14 | 5.14 | 5.20 | 5.13 | 5.16 | 5.11 | qfq | 70,806,466 | 366,144,837 | 0.58% |
| 2025-07-11 | 5.18 | 5.20 | 5.12 | 5.13 | 5.08 | qfq | 98,055,515 | 505,997,037 | -0.97% |
| 2025-07-10 | 5.24 | 5.26 | 5.17 | 5.18 | 5.13 | qfq | 94,636,609 | 492,357,081 | -0.77% |
| 2025-07-09 | 5.33 | 5.38 | 5.21 | 5.22 | 5.17 | qfq | 105,395,429 | 556,314,345 | -7.45% |
| 2025-07-08 | 5.63 | 5.65 | 5.57 | 5.64 | 5.30 | qfq | 68,754,208 | 386,549,255 | 0.36% |
| 2025-07-07 | 5.63 | 5.67 | 5.57 | 5.62 | 5.28 | qfq | 82,267,156 | 462,055,044 | 0.72% |
| 2025-07-04 | 5.47 | 5.59 | 5.45 | 5.58 | 5.24 | qfq | 96,473,835 | 534,681,104 | 2.39% |
| 2025-07-03 | 5.38 | 5.46 | 5.36 | 5.45 | 5.12 | qfq | 77,171,131 | 417,786,731 | 1.68% |
| 2025-07-02 | 5.33 | 5.37 | 5.33 | 5.36 | 5.04 | qfq | 37,443,341 | 200,479,379 | 0.37% |
| 2025-07-01 | 5.30 | 5.35 | 5.29 | 5.34 | 5.02 | qfq | 41,981,346 | 223,626,752 | 0.75% |
| 2025-06-30 | 5.31 | 5.32 | 5.29 | 5.30 | 4.98 | qfq | 28,296,400 | 150,013,379 | 0.00% |
| 2025-06-27 | 5.32 | 5.34 | 5.29 | 5.30 | 4.98 | qfq | 40,868,133 | 216,922,425 | -0.19% |
| 2025-06-26 | 5.33 | 5.35 | 5.31 | 5.31 | 4.99 | qfq | 33,289,407 | 177,404,951 | -0.38% |
| 2025-06-25 | 5.31 | 5.33 | 5.29 | 5.33 | 5.01 | qfq | 37,226,315 | 197,814,310 | 0.38% |
| 2025-06-24 | 5.29 | 5.32 | 5.28 | 5.31 | 4.99 | qfq | 33,677,231 | 178,719,420 | 0.38% |
| 2025-06-23 | 5.29 | 5.30 | 5.25 | 5.29 | 4.97 | qfq | 34,190,350 | 180,291,053 | 0.00% |
| 2025-06-20 | 5.30 | 5.33 | 5.29 | 5.29 | 4.97 | qfq | 26,153,089 | 138,752,347 | -0.19% |
| 2025-06-19 | 5.37 | 5.38 | 5.30 | 5.30 | 4.98 | qfq | 49,013,448 | 260,841,039 | -1.30% |
| 2025-06-18 | 5.39 | 5.43 | 5.36 | 5.37 | 5.05 | qfq | 39,956,742 | 215,417,084 | -0.37% |
| 2025-06-17 | 5.35 | 5.40 | 5.33 | 5.39 | 5.06 | qfq | 49,966,413 | 268,402,934 | 0.94% |
| 2025-06-16 | 5.37 | 5.38 | 5.33 | 5.34 | 5.02 | qfq | 40,396,658 | 215,848,683 | -0.74% |
| 2025-06-13 | 5.35 | 5.41 | 5.34 | 5.38 | 5.05 | qfq | 54,872,924 | 295,264,947 | 0.56% |
| 2025-06-12 | 5.36 | 5.37 | 5.33 | 5.35 | 5.03 | qfq | 26,254,052 | 140,349,360 | -0.19% |
| 2025-06-11 | 5.35 | 5.38 | 5.33 | 5.36 | 5.04 | qfq | 29,562,019 | 158,471,386 | 0.19% |
| 2025-06-10 | 5.35 | 5.40 | 5.33 | 5.35 | 5.03 | qfq | 53,195,988 | 285,600,098 | -0.19% |
| 2025-06-09 | 5.34 | 5.37 | 5.32 | 5.36 | 5.04 | qfq | 38,315,341 | 204,736,275 | 0.37% |
| 2025-06-06 | 5.33 | 5.35 | 5.31 | 5.34 | 5.02 | qfq | 28,610,535 | 152,680,831 | 0.19% |
| 2025-06-05 | 5.31 | 5.34 | 5.31 | 5.33 | 5.01 | qfq | 24,420,932 | 129,935,686 | 0.38% |
| 2025-06-04 | 5.31 | 5.32 | 5.30 | 5.31 | 4.99 | qfq | 27,102,234 | 143,880,426 | 0.00% |
| 2025-06-03 | 5.34 | 5.34 | 5.28 | 5.31 | 4.99 | qfq | 58,838,943 | 312,097,522 | -0.75% |
| 2025-05-30 | 5.36 | 5.39 | 5.34 | 5.35 | 5.03 | qfq | 33,557,207 | 179,711,535 | -0.19% |
| 2025-05-29 | 5.33 | 5.37 | 5.32 | 5.36 | 5.04 | qfq | 30,241,351 | 161,962,295 | 0.75% |
| 2025-05-28 | 5.36 | 5.37 | 5.32 | 5.32 | 5.00 | qfq | 38,737,071 | 206,877,019 | -0.75% |
| 2025-05-27 | 5.39 | 5.41 | 5.34 | 5.36 | 5.04 | qfq | 34,332,681 | 184,213,817 | -0.74% |
| 2025-05-26 | 5.34 | 5.41 | 5.34 | 5.40 | 5.07 | qfq | 44,276,756 | 238,192,121 | 1.12% |
| 2025-05-23 | 5.40 | 5.42 | 5.33 | 5.34 | 5.02 | qfq | 40,706,763 | 218,889,433 | -1.29% |
| 2025-05-22 | 5.44 | 5.44 | 5.39 | 5.41 | 5.08 | qfq | 36,245,945 | 195,984,269 | -0.37% |
| 2025-05-21 | 5.41 | 5.51 | 5.40 | 5.43 | 5.10 | qfq | 75,335,116 | 411,086,825 | 0.37% |
| 2025-05-20 | 5.36 | 5.42 | 5.35 | 5.41 | 5.08 | qfq | 47,436,649 | 255,639,134 | 1.12% |
| 2025-05-19 | 5.33 | 5.37 | 5.32 | 5.35 | 5.03 | qfq | 27,697,816 | 148,167,396 | 0.38% |
| 2025-05-16 | 5.36 | 5.38 | 5.33 | 5.33 | 5.01 | qfq | 40,128,075 | 214,599,647 | -0.56% |
| 2025-05-15 | 5.34 | 5.42 | 5.33 | 5.36 | 5.04 | qfq | 58,795,953 | 316,409,246 | 0.37% |
| 2025-05-14 | 5.32 | 5.35 | 5.29 | 5.34 | 5.02 | qfq | 49,159,315 | 261,558,303 | 0.56% |
| 2025-05-13 | 5.32 | 5.32 | 5.29 | 5.31 | 4.99 | qfq | 36,296,352 | 192,636,798 | 0.19% |
| 2025-05-12 | 5.31 | 5.33 | 5.28 | 5.30 | 4.98 | qfq | 46,123,865 | 244,335,254 | -0.19% |
| 2025-05-09 | 5.33 | 5.37 | 5.31 | 5.31 | 4.99 | qfq | 50,165,511 | 267,563,903 | -0.38% |
| 2025-05-08 | 5.30 | 5.34 | 5.29 | 5.33 | 5.01 | qfq | 40,102,059 | 213,552,473 | 0.19% |
| 2025-05-07 | 5.34 | 5.35 | 5.30 | 5.32 | 5.00 | qfq | 49,708,553 | 264,405,873 | 0.19% |
| 2025-05-06 | 5.26 | 5.31 | 5.24 | 5.31 | 4.99 | qfq | 67,665,550 | 357,323,938 | 1.14% |
| 2025-04-30 | 5.31 | 5.32 | 5.24 | 5.25 | 4.93 | qfq | 89,243,384 | 470,124,482 | -1.32% |
| 2025-04-29 | 5.50 | 5.55 | 5.27 | 5.32 | 5.00 | qfq | 202,157,902 | 1,082,498,958 | -8.90% |
| 2025-04-28 | 5.88 | 5.89 | 5.71 | 5.84 | 5.49 | qfq | 96,318,145 | 561,462,997 | 0.52% |
| 2025-04-25 | 5.76 | 5.83 | 5.72 | 5.81 | 5.46 | qfq | 63,845,930 | 368,971,177 | 1.04% |
| 2025-04-24 | 5.66 | 5.77 | 5.65 | 5.75 | 5.40 | qfq | 63,369,848 | 363,267,901 | 1.77% |
| 2025-04-23 | 5.70 | 5.71 | 5.65 | 5.65 | 5.31 | qfq | 48,983,489 | 277,575,431 | -0.70% |
| 2025-04-22 | 5.73 | 5.78 | 5.69 | 5.69 | 5.35 | qfq | 39,729,315 | 227,768,756 | -1.04% |
| 2025-04-21 | 5.60 | 5.78 | 5.59 | 5.75 | 5.40 | qfq | 82,454,793 | 471,611,393 | 2.68% |
| 2025-04-18 | 5.67 | 5.67 | 5.58 | 5.60 | 5.26 | qfq | 47,517,039 | 266,585,651 | -1.58% |
| 2025-04-17 | 5.65 | 5.71 | 5.61 | 5.69 | 5.35 | qfq | 44,885,477 | 254,637,857 | 0.00% |
| 2025-04-16 | 5.67 | 5.74 | 5.62 | 5.69 | 5.35 | qfq | 58,677,527 | 332,429,874 | 0.00% |
| 2025-04-15 | 5.65 | 5.69 | 5.57 | 5.69 | 5.35 | qfq | 53,843,938 | 302,790,506 | 0.71% |
| 2025-04-14 | 5.56 | 5.66 | 5.51 | 5.65 | 5.31 | qfq | 65,806,946 | 368,890,412 | 1.99% |
| 2025-04-11 | 5.60 | 5.62 | 5.49 | 5.54 | 5.20 | qfq | 58,039,243 | 321,434,399 | -0.72% |
| 2025-04-10 | 5.63 | 5.66 | 5.56 | 5.58 | 5.24 | qfq | 77,085,736 | 431,601,919 | -0.53% |
| 2025-04-09 | 5.50 | 5.61 | 5.42 | 5.61 | 5.27 | qfq | 104,046,749 | 574,090,462 | 0.54% |
| 2025-04-08 | 5.52 | 5.65 | 5.48 | 5.58 | 5.24 | qfq | 105,485,391 | 586,906,193 | 0.54% |
| 2025-04-07 | 5.60 | 5.69 | 5.36 | 5.55 | 5.21 | qfq | 123,544,986 | 684,609,008 | -4.15% |
| 2025-04-03 | 5.73 | 5.86 | 5.72 | 5.79 | 5.44 | qfq | 70,187,118 | 406,142,127 | 0.52% |
| 2025-04-02 | 5.82 | 5.83 | 5.72 | 5.76 | 5.41 | qfq | 73,661,936 | 424,504,152 | -1.54% |
| 2025-04-01 | 5.70 | 5.88 | 5.67 | 5.85 | 5.50 | qfq | 85,351,169 | 495,419,650 | 2.63% |
| 2025-03-31 | 5.63 | 5.80 | 5.62 | 5.70 | 5.36 | qfq | 86,771,722 | 496,250,721 | 1.60% |
| 2025-03-28 | 5.61 | 5.66 | 5.57 | 5.61 | 5.27 | qfq | 50,987,700 | 286,643,280 | 0.18% |
| 2025-03-27 | 5.75 | 5.77 | 5.59 | 5.60 | 5.26 | qfq | 74,927,336 | 422,552,117 | -2.61% |
| 2025-03-26 | 5.76 | 5.80 | 5.69 | 5.75 | 5.40 | qfq | 96,113,599 | 551,547,278 | -0.69% |
| 2025-03-25 | 5.65 | 5.90 | 5.60 | 5.79 | 5.44 | qfq | 132,821,078 | 769,495,779 | 2.66% |
| 2025-03-24 | 5.63 | 5.68 | 5.60 | 5.64 | 5.30 | qfq | 43,857,752 | 247,318,905 | 0.00% |
| 2025-03-21 | 5.61 | 5.71 | 5.59 | 5.64 | 5.30 | qfq | 60,966,823 | 344,738,935 | 0.53% |
| 2025-03-20 | 5.61 | 5.66 | 5.59 | 5.61 | 5.27 | qfq | 43,628,734 | 245,245,371 | 0.00% |
| 2025-03-19 | 5.54 | 5.63 | 5.51 | 5.61 | 5.27 | qfq | 58,836,575 | 328,568,651 | 1.26% |
| 2025-03-18 | 5.58 | 5.60 | 5.52 | 5.54 | 5.20 | qfq | 39,649,326 | 219,665,431 | -0.54% |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | 5.23 | qfq | 46,807,058 | 261,514,139 | 0.18% |
| 2025-03-14 | 5.54 | 5.61 | 5.53 | 5.56 | 5.22 | qfq | 59,219,298 | 329,057,167 | -0.36% |
| 2025-03-13 | 5.39 | 5.59 | 5.38 | 5.58 | 5.24 | qfq | 110,993,587 | 612,360,538 | 3.33% |
| 2025-03-12 | 5.37 | 5.43 | 5.33 | 5.40 | 5.07 | qfq | 39,065,773 | 210,155,119 | 0.19% |
| 2025-03-11 | 5.33 | 5.39 | 5.31 | 5.39 | 5.06 | qfq | 44,684,054 | 239,013,186 | 0.75% |
| 2025-03-10 | 5.36 | 5.37 | 5.33 | 5.35 | 5.03 | qfq | 33,886,439 | 181,203,712 | -0.37% |
| 2025-03-07 | 5.44 | 5.44 | 5.36 | 5.37 | 5.05 | qfq | 57,563,962 | 310,955,257 | -1.47% |
| 2025-03-06 | 5.55 | 5.57 | 5.44 | 5.45 | 5.12 | qfq | 99,505,170 | 543,521,158 | -1.98% |
| 2025-03-05 | 5.51 | 5.62 | 5.47 | 5.56 | 5.22 | qfq | 64,254,654 | 357,787,798 | 0.91% |
| 2025-03-04 | 5.47 | 5.52 | 5.43 | 5.51 | 5.18 | qfq | 50,975,490 | 278,654,290 | 0.36% |
| 2025-03-03 | 5.56 | 5.63 | 5.42 | 5.49 | 5.16 | qfq | 102,052,147 | 563,150,242 | 0.00% |
| 2025-02-28 | 5.49 | 5.55 | 5.45 | 5.49 | 5.16 | qfq | 39,968,956 | 219,971,113 | -0.36% |
| 2025-02-27 | 5.47 | 5.52 | 5.42 | 5.51 | 5.18 | qfq | 41,551,436 | 227,267,226 | 0.36% |
| 2025-02-26 | 5.48 | 5.51 | 5.43 | 5.49 | 5.16 | qfq | 38,206,140 | 209,020,744 | 0.55% |
| 2025-02-25 | 5.48 | 5.55 | 5.42 | 5.46 | 5.13 | qfq | 52,029,732 | 285,797,101 | -1.09% |
| 2025-02-24 | 5.51 | 5.60 | 5.48 | 5.52 | 5.19 | qfq | 45,477,822 | 251,629,719 | 0.00% |
| 2025-02-21 | 5.62 | 5.65 | 5.51 | 5.52 | 5.19 | qfq | 63,388,937 | 352,970,362 | -1.43% |
| 2025-02-20 | 5.68 | 5.69 | 5.59 | 5.60 | 5.26 | qfq | 45,151,467 | 253,972,614 | -1.58% |
| 2025-02-19 | 5.54 | 5.69 | 5.54 | 5.69 | 5.35 | qfq | 68,967,336 | 388,135,341 | 2.34% |
| 2025-02-18 | 5.55 | 5.62 | 5.46 | 5.56 | 5.22 | qfq | 77,021,693 | 429,206,350 | 0.91% |
| 2025-02-17 | 5.32 | 5.51 | 5.27 | 5.51 | 5.18 | qfq | 84,842,766 | 459,832,578 | 3.77% |
| 2025-02-14 | 5.32 | 5.35 | 5.27 | 5.31 | 4.99 | qfq | 33,570,613 | 178,366,223 | 0.19% |
| 2025-02-13 | 5.28 | 5.34 | 5.27 | 5.30 | 4.98 | qfq | 38,010,177 | 201,922,244 | 0.38% |
| 2025-02-12 | 5.28 | 5.29 | 5.24 | 5.28 | 4.96 | qfq | 27,467,140 | 144,586,986 | 0.19% |
| 2025-02-11 | 5.30 | 5.33 | 5.25 | 5.27 | 4.95 | qfq | 40,013,225 | 211,384,485 | -0.57% |
| 2025-02-10 | 5.32 | 5.35 | 5.26 | 5.30 | 4.98 | qfq | 47,324,582 | 250,766,568 | -0.56% |
| 2025-02-07 | 5.29 | 5.35 | 5.26 | 5.33 | 5.01 | qfq | 35,955,413 | 191,052,892 | 0.19% |
| 2025-02-06 | 5.30 | 5.32 | 5.26 | 5.32 | 5.00 | qfq | 24,634,413 | 130,196,562 | 0.76% |
| 2025-02-05 | 5.36 | 5.38 | 5.26 | 5.28 | 4.96 | qfq | 32,318,190 | 171,130,558 | -1.49% |
| 2025-01-27 | 5.25 | 5.39 | 5.24 | 5.36 | 5.04 | qfq | 46,124,708 | 246,766,074 | 2.10% |
| 2025-01-24 | 5.29 | 5.30 | 5.22 | 5.25 | 4.93 | qfq | 33,057,359 | 173,455,615 | -0.94% |
| 2025-01-23 | 5.25 | 5.35 | 5.25 | 5.30 | 4.98 | qfq | 27,989,205 | 148,522,699 | 1.15% |
| 2025-01-22 | 5.23 | 5.29 | 5.19 | 5.24 | 4.92 | qfq | 22,530,499 | 117,851,823 | 0.00% |
| 2025-01-21 | 5.23 | 5.27 | 5.19 | 5.24 | 4.92 | qfq | 21,258,907 | 111,268,676 | 0.38% |
| 2025-01-20 | 5.30 | 5.34 | 5.21 | 5.22 | 4.90 | qfq | 41,914,679 | 220,596,666 | -0.95% |
| 2025-01-17 | 5.31 | 5.33 | 5.24 | 5.27 | 4.95 | qfq | 26,200,935 | 138,550,694 | -0.94% |
| 2025-01-16 | 5.33 | 5.37 | 5.29 | 5.32 | 5.00 | qfq | 26,705,028 | 142,365,897 | -0.19% |
| 2025-01-15 | 5.30 | 5.36 | 5.27 | 5.33 | 5.01 | qfq | 28,230,564 | 150,241,318 | 0.57% |
| 2025-01-14 | 5.16 | 5.31 | 5.14 | 5.30 | 4.98 | qfq | 43,179,739 | 226,581,157 | 3.11% |
| 2025-01-13 | 5.15 | 5.21 | 5.08 | 5.14 | 4.83 | qfq | 34,680,859 | 178,125,671 | -0.96% |
| 2025-01-10 | 5.24 | 5.26 | 5.17 | 5.19 | 4.88 | qfq | 36,660,109 | 190,609,282 | -1.14% |
| 2025-01-09 | 5.36 | 5.36 | 5.24 | 5.25 | 4.93 | qfq | 36,099,259 | 190,334,365 | -2.05% |
| 2025-01-08 | 5.31 | 5.40 | 5.25 | 5.36 | 5.04 | qfq | 49,855,629 | 265,976,147 | 1.13% |
| 2025-01-07 | 5.39 | 5.40 | 5.26 | 5.30 | 4.98 | qfq | 43,226,830 | 229,709,430 | -1.67% |
| 2025-01-06 | 5.46 | 5.46 | 5.34 | 5.39 | 5.06 | qfq | 50,156,461 | 270,232,920 | -1.10% |
| 2025-01-03 | 5.50 | 5.54 | 5.42 | 5.45 | 5.12 | qfq | 47,429,928 | 259,654,179 | -0.55% |
| 2025-01-02 | 5.65 | 5.68 | 5.46 | 5.48 | 5.15 | qfq | 49,656,401 | 276,725,272 | -3.18% |
| 2024-12-31 | 5.71 | 5.77 | 5.65 | 5.66 | 5.32 | qfq | 50,898,884 | 290,641,902 | -0.70% |
| 2024-12-30 | 5.68 | 5.74 | 5.65 | 5.70 | 5.36 | qfq | 45,132,620 | 256,739,399 | 0.00% |
| 2024-12-27 | 5.72 | 5.75 | 5.59 | 5.70 | 5.36 | qfq | 69,710,585 | 394,614,820 | 0.00% |
| 2024-12-26 | 5.89 | 5.92 | 5.70 | 5.70 | 5.36 | qfq | 77,004,046 | 443,723,673 | -3.72% |
| 2024-12-25 | 5.94 | 5.96 | 5.85 | 5.92 | 5.56 | qfq | 28,103,502 | 165,758,591 | 0.00% |
| 2024-12-24 | 5.85 | 5.94 | 5.84 | 5.92 | 5.56 | qfq | 41,313,710 | 243,091,724 | 0.85% |
| 2024-12-23 | 5.74 | 5.93 | 5.73 | 5.87 | 5.52 | qfq | 75,854,895 | 444,582,999 | 2.62% |
| 2024-12-20 | 5.78 | 5.82 | 5.70 | 5.72 | 5.37 | qfq | 54,705,309 | 314,346,839 | -1.04% |
| 2024-12-19 | 5.83 | 5.91 | 5.76 | 5.78 | 5.43 | qfq | 65,337,705 | 380,513,538 | -1.37% |
| 2024-12-18 | 5.88 | 6.01 | 5.83 | 5.86 | 5.51 | qfq | 81,775,528 | 484,285,317 | 0.00% |
| 2024-12-17 | 5.88 | 5.95 | 5.83 | 5.86 | 5.51 | qfq | 55,989,303 | 329,483,471 | -0.51% |
| 2024-12-16 | 5.74 | 5.89 | 5.74 | 5.89 | 5.53 | qfq | 68,295,438 | 398,763,330 | 2.61% |
| 2024-12-13 | 5.78 | 5.85 | 5.73 | 5.74 | 5.39 | qfq | 51,673,334 | 299,089,370 | -0.69% |
| 2024-12-12 | 5.76 | 5.84 | 5.72 | 5.78 | 5.43 | qfq | 59,127,801 | 342,016,866 | 0.35% |
| 2024-12-11 | 5.69 | 5.77 | 5.67 | 5.76 | 5.41 | qfq | 66,968,185 | 384,469,591 | 1.59% |
| 2024-12-10 | 5.78 | 5.81 | 5.65 | 5.67 | 5.33 | qfq | 60,952,520 | 348,359,176 | -0.87% |
| 2024-12-09 | 5.65 | 5.76 | 5.62 | 5.72 | 5.37 | qfq | 55,818,939 | 318,682,319 | 1.24% |
| 2024-12-06 | 5.57 | 5.66 | 5.56 | 5.65 | 5.31 | qfq | 49,555,101 | 279,232,993 | 1.44% |
| 2024-12-05 | 5.57 | 5.70 | 5.54 | 5.57 | 5.23 | qfq | 56,574,910 | 317,820,610 | 0.00% |
| 2024-12-04 | 5.57 | 5.62 | 5.54 | 5.57 | 5.23 | qfq | 45,631,234 | 254,650,683 | 0.18% |
| 2024-12-03 | 5.45 | 5.59 | 5.42 | 5.56 | 5.22 | qfq | 57,713,108 | 318,151,321 | 1.65% |
| 2024-12-02 | 5.39 | 5.48 | 5.35 | 5.47 | 5.14 | qfq | 70,766,889 | 383,101,433 | 1.48% |
| 2024-11-29 | 5.38 | 5.44 | 5.38 | 5.39 | 5.06 | qfq | 52,486,030 | 283,750,216 | 0.00% |
| 2024-11-28 | 5.49 | 5.50 | 5.37 | 5.39 | 5.06 | qfq | 55,135,737 | 298,321,140 | -2.00% |
| 2024-11-27 | 5.44 | 5.51 | 5.37 | 5.50 | 5.17 | qfq | 33,408,044 | 181,884,302 | 1.29% |
| 2024-11-26 | 5.45 | 5.49 | 5.38 | 5.43 | 5.10 | qfq | 30,355,917 | 165,033,117 | -0.37% |
| 2024-11-25 | 5.53 | 5.56 | 5.41 | 5.45 | 5.12 | qfq | 51,216,913 | 280,077,751 | -1.27% |
| 2024-11-22 | 5.74 | 5.82 | 5.52 | 5.52 | 5.19 | qfq | 72,677,884 | 409,698,052 | -4.00% |
| 2024-11-21 | 5.72 | 5.77 | 5.71 | 5.75 | 5.40 | qfq | 37,685,576 | 216,222,368 | 0.70% |
| 2024-11-20 | 5.73 | 5.74 | 5.68 | 5.71 | 5.36 | qfq | 43,196,666 | 246,467,419 | -0.70% |
| 2024-11-19 | 5.77 | 5.79 | 5.66 | 5.75 | 5.40 | qfq | 55,359,645 | 316,274,250 | -0.35% |
| 2024-11-18 | 5.76 | 5.87 | 5.74 | 5.77 | 5.42 | qfq | 63,250,344 | 366,803,923 | 0.35% |
| 2024-11-15 | 5.75 | 5.84 | 5.72 | 5.75 | 5.40 | qfq | 40,402,492 | 233,729,434 | -0.17% |
| 2024-11-14 | 5.85 | 5.96 | 5.75 | 5.76 | 5.41 | qfq | 62,497,849 | 365,603,131 | -1.87% |
| 2024-11-13 | 5.83 | 5.90 | 5.79 | 5.87 | 5.52 | qfq | 51,320,984 | 300,712,030 | 0.69% |
| 2024-11-12 | 5.97 | 5.97 | 5.81 | 5.83 | 5.48 | qfq | 72,968,746 | 429,151,072 | -2.35% |
| 2024-11-11 | 5.90 | 6.01 | 5.82 | 5.97 | 5.61 | qfq | 57,073,122 | 337,993,517 | 1.53% |
| 2024-11-08 | 5.94 | 6.07 | 5.85 | 5.88 | 5.52 | qfq | 72,522,487 | 430,911,083 | -1.01% |
| 2024-11-07 | 5.78 | 5.95 | 5.74 | 5.94 | 5.58 | qfq | 72,079,721 | 423,586,553 | 2.41% |
| 2024-11-06 | 5.86 | 5.86 | 5.75 | 5.80 | 5.45 | qfq | 74,362,875 | 430,920,049 | -1.02% |
| 2024-11-05 | 5.83 | 5.89 | 5.80 | 5.86 | 5.51 | qfq | 67,144,324 | 392,364,930 | 0.00% |
| 2024-11-04 | 5.80 | 5.87 | 5.71 | 5.86 | 5.51 | qfq | 41,234,689 | 239,359,491 | 1.38% |
| 2024-11-01 | 5.85 | 5.88 | 5.78 | 5.78 | 5.43 | qfq | 55,035,038 | 320,065,788 | -1.53% |
| 2024-10-31 | 5.77 | 5.89 | 5.73 | 5.87 | 5.52 | qfq | 68,808,054 | 401,453,903 | 2.09% |
| 2024-10-30 | 5.87 | 5.89 | 5.65 | 5.75 | 5.40 | qfq | 68,848,537 | 394,404,215 | -2.04% |
| 2024-10-29 | 6.02 | 6.05 | 5.85 | 5.87 | 5.52 | qfq | 68,053,840 | 401,886,289 | -2.49% |
| 2024-10-28 | 6.03 | 6.06 | 5.98 | 6.02 | 5.66 | qfq | 51,968,164 | 312,439,153 | 0.00% |
| 2024-10-25 | 6.15 | 6.16 | 5.97 | 6.02 | 5.66 | qfq | 47,193,914 | 284,484,633 | -1.95% |
| 2024-10-24 | 6.17 | 6.21 | 6.13 | 6.14 | 5.77 | qfq | 24,922,672 | 153,614,954 | -0.81% |
| 2024-10-23 | 6.27 | 6.31 | 6.16 | 6.19 | 5.82 | qfq | 47,547,160 | 295,500,897 | -0.16% |
| 2024-10-22 | 6.12 | 6.24 | 6.09 | 6.20 | 5.83 | qfq | 36,112,289 | 223,336,238 | 1.31% |
| 2024-10-21 | 6.20 | 6.23 | 6.05 | 6.12 | 5.75 | qfq | 44,530,592 | 272,086,333 | -0.97% |
| 2024-10-18 | 6.13 | 6.26 | 6.02 | 6.18 | 5.81 | qfq | 54,116,700 | 332,211,686 | 0.82% |
| 2024-10-17 | 6.18 | 6.29 | 6.13 | 6.13 | 5.76 | qfq | 38,657,110 | 239,239,838 | -0.49% |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.16 | 5.79 | qfq | 42,436,315 | 262,692,524 | 0.33% |
| 2024-10-15 | 6.36 | 6.47 | 6.13 | 6.14 | 5.77 | qfq | 48,556,106 | 304,791,897 | -3.46% |
| 2024-10-14 | 6.40 | 6.46 | 6.25 | 6.36 | 5.98 | qfq | 63,368,253 | 402,964,638 | -0.47% |
| 2024-10-11 | 6.42 | 6.52 | 6.29 | 6.39 | 6.00 | qfq | 50,613,159 | 325,634,968 | 0.00% |
| 2024-10-10 | 6.21 | 6.53 | 6.20 | 6.39 | 6.00 | qfq | 77,700,779 | 498,046,649 | 2.90% |
| 2024-10-09 | 6.55 | 6.55 | 6.20 | 6.21 | 5.83 | qfq | 90,412,184 | 574,693,712 | -6.48% |
| 2024-10-08 | 7.34 | 7.38 | 6.44 | 6.64 | 6.24 | qfq | 154,474,607 | 1,048,525,569 | -1.34% |
| 2024-09-30 | 6.37 | 6.85 | 6.32 | 6.73 | 6.32 | qfq | 144,669,711 | 945,842,596 | 6.15% |
| 2024-09-27 | 6.30 | 6.39 | 6.16 | 6.34 | 5.96 | qfq | 63,920,210 | 401,092,747 | 0.79% |
| 2024-09-26 | 6.31 | 6.36 | 6.08 | 6.29 | 5.91 | qfq | 77,139,651 | 477,905,896 | -0.94% |
| 2024-09-25 | 6.35 | 6.41 | 6.23 | 6.35 | 5.97 | qfq | 60,511,964 | 383,021,803 | 1.28% |
| 2024-09-24 | 5.94 | 6.30 | 5.84 | 6.27 | 5.89 | qfq | 69,684,153 | 426,702,832 | 5.56% |
| 2024-09-23 | 5.68 | 6.03 | 5.67 | 5.94 | 5.58 | qfq | 60,439,972 | 357,354,980 | 4.58% |
| 2024-09-20 | 5.69 | 5.71 | 5.61 | 5.68 | 5.34 | qfq | 22,747,631 | 128,829,637 | 0.18% |
| 2024-09-19 | 5.69 | 5.72 | 5.55 | 5.67 | 5.33 | qfq | 27,944,858 | 157,745,110 | -0.35% |
| 2024-09-18 | 5.70 | 5.74 | 5.62 | 5.69 | 5.35 | qfq | 20,587,303 | 117,078,709 | -0.35% |
| 2024-09-13 | 5.68 | 5.74 | 5.62 | 5.71 | 5.36 | qfq | 23,270,873 | 132,659,222 | 0.88% |
| 2024-09-12 | 5.62 | 5.73 | 5.58 | 5.66 | 5.32 | qfq | 33,683,107 | 191,020,141 | 0.35% |
| 2024-09-11 | 5.88 | 5.92 | 5.61 | 5.64 | 5.30 | qfq | 61,150,118 | 348,366,790 | -4.57% |
| 2024-09-10 | 5.94 | 6.01 | 5.83 | 5.91 | 5.55 | qfq | 30,892,847 | 182,065,311 | -0.51% |
| 2024-09-09 | 6.01 | 6.05 | 5.90 | 5.94 | 5.58 | qfq | 37,275,287 | 221,763,523 | -1.33% |
| 2024-09-06 | 6.06 | 6.11 | 5.98 | 6.02 | 5.66 | qfq | 31,804,081 | 192,212,977 | -0.66% |
| 2024-09-05 | 6.12 | 6.18 | 6.02 | 6.06 | 5.69 | qfq | 28,612,565 | 173,873,666 | -0.82% |
| 2024-09-04 | 6.20 | 6.20 | 6.06 | 6.11 | 5.74 | qfq | 28,192,887 | 172,691,774 | -1.29% |
| 2024-09-03 | 6.28 | 6.36 | 6.12 | 6.19 | 5.82 | qfq | 38,553,648 | 238,754,841 | -1.59% |
| 2024-09-02 | 6.18 | 6.36 | 6.13 | 6.29 | 5.91 | qfq | 52,950,502 | 333,120,488 | 1.62% |
| 2024-08-30 | 6.41 | 6.46 | 6.10 | 6.19 | 5.82 | qfq | 77,300,650 | 481,258,429 | -3.58% |
| 2024-08-29 | 6.51 | 6.57 | 6.39 | 6.42 | 6.03 | qfq | 28,494,100 | 183,348,430 | -1.83% |
| 2024-08-28 | 6.48 | 6.62 | 6.47 | 6.54 | 6.14 | qfq | 20,537,178 | 134,862,496 | 0.31% |
| 2024-08-27 | 6.54 | 6.57 | 6.48 | 6.52 | 6.13 | qfq | 14,886,394 | 97,129,460 | -0.15% |
| 2024-08-26 | 6.56 | 6.60 | 6.47 | 6.53 | 6.14 | qfq | 22,126,182 | 144,250,971 | -0.76% |
| 2024-08-23 | 6.62 | 6.65 | 6.48 | 6.58 | 6.18 | qfq | 27,211,985 | 178,081,315 | -0.90% |
| 2024-08-22 | 6.55 | 6.68 | 6.52 | 6.64 | 6.24 | qfq | 35,240,817 | 233,567,162 | 1.53% |
| 2024-08-21 | 6.58 | 6.60 | 6.46 | 6.54 | 6.14 | qfq | 19,295,281 | 125,865,463 | -1.06% |
| 2024-08-20 | 6.71 | 6.77 | 6.51 | 6.61 | 6.21 | qfq | 27,647,150 | 182,592,873 | -1.34% |
| 2024-08-19 | 6.63 | 6.74 | 6.57 | 6.70 | 6.29 | qfq | 31,083,809 | 207,725,687 | 1.82% |
| 2024-08-16 | 6.71 | 6.72 | 6.55 | 6.58 | 6.18 | qfq | 29,824,387 | 197,095,190 | -1.79% |
| 2024-08-15 | 6.61 | 6.78 | 6.57 | 6.70 | 6.29 | qfq | 37,070,217 | 248,082,564 | 1.21% |
| 2024-08-14 | 6.54 | 6.71 | 6.46 | 6.62 | 6.22 | qfq | 35,692,928 | 236,010,633 | 1.85% |
| 2024-08-13 | 6.55 | 6.56 | 6.42 | 6.50 | 6.11 | qfq | 17,973,307 | 116,518,089 | -0.46% |
| 2024-08-12 | 6.48 | 6.58 | 6.41 | 6.53 | 6.14 | qfq | 28,044,816 | 182,922,330 | 1.24% |
| 2024-08-09 | 6.47 | 6.52 | 6.39 | 6.45 | 6.06 | qfq | 21,415,188 | 137,841,956 | -0.46% |
| 2024-08-08 | 6.57 | 6.57 | 6.44 | 6.48 | 6.09 | qfq | 27,520,828 | 178,296,689 | -0.77% |
| 2024-08-07 | 6.41 | 6.60 | 6.40 | 6.53 | 6.14 | qfq | 35,461,028 | 231,613,307 | 1.87% |
| 2024-08-06 | 6.45 | 6.52 | 6.33 | 6.41 | 6.02 | qfq | 34,950,806 | 223,528,202 | 0.16% |
| 2024-08-05 | 6.55 | 6.55 | 6.40 | 6.40 | 6.01 | qfq | 37,314,464 | 241,249,268 | -1.84% |
| 2024-08-02 | 6.63 | 6.67 | 6.47 | 6.52 | 6.13 | qfq | 31,077,360 | 203,131,421 | -1.81% |
| 2024-08-01 | 6.62 | 6.72 | 6.56 | 6.64 | 6.24 | qfq | 37,336,740 | 249,017,695 | 0.15% |
| 2024-07-31 | 6.58 | 6.64 | 6.39 | 6.63 | 6.23 | qfq | 58,920,732 | 384,058,135 | 0.15% |
| 2024-07-30 | 6.80 | 6.83 | 6.58 | 6.62 | 6.22 | qfq | 35,057,172 | 234,005,620 | -2.65% |
| 2024-07-29 | 6.63 | 6.89 | 6.61 | 6.80 | 6.39 | qfq | 46,036,507 | 312,755,550 | 2.10% |
| 2024-07-26 | 6.66 | 6.71 | 6.55 | 6.66 | 6.26 | qfq | 46,252,097 | 307,310,016 | 0.45% |
| 2024-07-25 | 6.79 | 6.82 | 6.50 | 6.63 | 6.23 | qfq | 48,156,537 | 318,285,561 | -2.07% |
| 2024-07-24 | 6.54 | 6.85 | 6.51 | 6.77 | 6.36 | qfq | 68,398,942 | 460,444,425 | 3.20% |
| 2024-07-23 | 6.75 | 6.79 | 6.54 | 6.56 | 6.16 | qfq | 61,487,395 | 407,500,686 | -3.10% |
| 2024-07-22 | 7.01 | 7.01 | 6.72 | 6.77 | 6.36 | qfq | 74,700,221 | 508,313,649 | -3.97% |
| 2024-07-19 | 7.09 | 7.11 | 6.97 | 7.05 | 6.62 | qfq | 47,665,310 | 335,394,396 | -0.56% |
| 2024-07-18 | 6.94 | 7.12 | 6.88 | 7.09 | 6.66 | qfq | 52,853,706 | 370,326,425 | 1.58% |
| 2024-07-17 | 7.24 | 7.29 | 6.91 | 6.98 | 6.56 | qfq | 73,435,125 | 515,463,063 | -4.25% |
| 2024-07-16 | 7.32 | 7.35 | 7.20 | 7.29 | 6.85 | qfq | 37,785,138 | 274,558,676 | -0.41% |
| 2024-07-15 | 7.25 | 7.38 | 7.11 | 7.32 | 6.88 | qfq | 46,645,266 | 340,550,967 | 0.55% |
| 2024-07-12 | 7.30 | 7.32 | 7.18 | 7.28 | 6.84 | qfq | 41,426,502 | 300,618,354 | -0.41% |
| 2024-07-11 | 7.43 | 7.45 | 7.10 | 7.31 | 6.87 | qfq | 114,835,296 | 829,897,717 | -2.92% |
| 2024-07-10 | 7.68 | 7.68 | 7.30 | 7.53 | 7.07 | qfq | 56,513,877 | 418,898,481 | -1.31% |
| 2024-07-09 | 7.59 | 7.65 | 7.45 | 7.63 | 7.17 | qfq | 40,136,179 | 303,027,283 | -1.93% |
| 2024-07-08 | 7.63 | 7.85 | 7.55 | 7.78 | 7.07 | qfq | 43,699,319 | 338,600,003 | 1.97% |
| 2024-07-05 | 7.62 | 7.69 | 7.44 | 7.63 | 6.94 | qfq | 43,055,557 | 326,067,669 | 0.13% |
| 2024-07-04 | 7.63 | 7.67 | 7.53 | 7.62 | 6.93 | qfq | 31,915,956 | 242,965,170 | 0.13% |
| 2024-07-03 | 7.56 | 7.64 | 7.49 | 7.61 | 6.92 | qfq | 57,805,334 | 437,941,497 | 1.47% |
| 2024-07-02 | 7.42 | 7.57 | 7.32 | 7.50 | 6.82 | qfq | 50,759,847 | 378,063,035 | 0.81% |
| 2024-07-01 | 7.11 | 7.50 | 7.08 | 7.44 | 6.77 | qfq | 60,298,171 | 441,254,608 | 4.64% |
| 2024-06-28 | 6.86 | 7.17 | 6.80 | 7.11 | 6.47 | qfq | 43,546,423 | 305,767,643 | 3.64% |
| 2024-06-27 | 6.85 | 6.99 | 6.85 | 6.86 | 6.24 | qfq | 31,642,529 | 218,689,014 | -0.44% |
| 2024-06-26 | 6.98 | 7.01 | 6.78 | 6.89 | 6.27 | qfq | 35,133,530 | 241,144,282 | -1.01% |
| 2024-06-25 | 7.06 | 7.06 | 6.93 | 6.96 | 6.33 | qfq | 39,808,554 | 277,743,260 | -1.28% |
| 2024-06-24 | 7.01 | 7.17 | 6.97 | 7.05 | 6.41 | qfq | 45,320,808 | 320,790,688 | 0.43% |
| 2024-06-21 | 6.92 | 7.04 | 6.87 | 7.02 | 6.38 | qfq | 37,362,829 | 261,195,228 | 1.15% |
| 2024-06-20 | 6.82 | 6.98 | 6.80 | 6.94 | 6.31 | qfq | 41,779,945 | 289,120,830 | 1.61% |
| 2024-06-19 | 6.83 | 6.93 | 6.78 | 6.83 | 6.21 | qfq | 25,649,814 | 175,687,760 | 0.00% |
| 2024-06-18 | 6.74 | 6.84 | 6.68 | 6.83 | 6.21 | qfq | 34,432,700 | 233,126,922 | 1.19% |
| 2024-06-17 | 6.83 | 6.92 | 6.71 | 6.75 | 6.14 | qfq | 54,314,500 | 368,844,609 | -1.89% |
| 2024-06-14 | 6.97 | 7.05 | 6.82 | 6.88 | 6.26 | qfq | 65,219,597 | 453,329,971 | -1.85% |
| 2024-06-13 | 6.95 | 7.03 | 6.91 | 7.01 | 6.37 | qfq | 40,103,784 | 279,915,006 | 0.72% |
| 2024-06-12 | 6.85 | 6.99 | 6.75 | 6.96 | 6.33 | qfq | 49,548,399 | 340,930,913 | 1.31% |
| 2024-06-11 | 6.96 | 7.06 | 6.74 | 6.87 | 6.25 | qfq | 69,982,044 | 480,167,230 | -0.43% |
| 2024-06-07 | 6.85 | 6.95 | 6.79 | 6.90 | 6.27 | qfq | 48,941,321 | 335,791,492 | 0.88% |
| 2024-06-06 | 6.78 | 7.04 | 6.75 | 6.84 | 6.22 | qfq | 61,653,873 | 425,063,118 | 0.15% |
| 2024-06-05 | 6.84 | 6.87 | 6.76 | 6.83 | 6.21 | qfq | 39,640,092 | 269,949,962 | 0.00% |
| 2024-06-04 | 6.73 | 6.87 | 6.62 | 6.83 | 6.21 | qfq | 59,648,123 | 402,638,651 | 1.34% |
| 2024-06-03 | 6.67 | 6.80 | 6.66 | 6.74 | 6.13 | qfq | 49,942,528 | 335,457,181 | 0.60% |
| 2024-05-31 | 6.61 | 6.78 | 6.52 | 6.70 | 6.09 | qfq | 79,261,075 | 530,033,060 | 1.52% |
| 2024-05-30 | 6.75 | 6.83 | 6.55 | 6.60 | 6.00 | qfq | 69,900,269 | 466,400,168 | -2.94% |
| 2024-05-29 | 6.85 | 6.88 | 6.65 | 6.80 | 6.18 | qfq | 60,555,549 | 408,272,494 | -0.15% |
| 2024-05-28 | 6.89 | 6.98 | 6.78 | 6.81 | 6.19 | qfq | 87,936,185 | 604,699,889 | -1.30% |
| 2024-05-27 | 6.52 | 6.91 | 6.51 | 6.90 | 6.27 | qfq | 128,506,087 | 870,179,554 | 5.83% |
| 2024-05-24 | 6.24 | 6.60 | 6.22 | 6.52 | 5.93 | qfq | 122,186,492 | 792,573,477 | 5.16% |
| 2024-05-23 | 6.25 | 6.32 | 6.18 | 6.20 | 5.64 | qfq | 58,269,632 | 363,652,222 | -0.96% |
| 2024-05-22 | 6.37 | 6.42 | 6.23 | 6.26 | 5.69 | qfq | 54,703,823 | 345,108,058 | -1.42% |
| 2024-05-21 | 6.25 | 6.39 | 6.20 | 6.35 | 5.77 | qfq | 71,944,784 | 454,017,114 | 2.09% |
| 2024-05-20 | 6.10 | 6.27 | 6.08 | 6.22 | 5.66 | qfq | 64,108,251 | 396,948,459 | 1.97% |
| 2024-05-17 | 6.17 | 6.25 | 6.08 | 6.10 | 5.55 | qfq | 67,080,323 | 411,788,669 | -1.61% |
| 2024-05-16 | 6.40 | 6.42 | 6.16 | 6.20 | 5.64 | qfq | 88,467,711 | 553,151,173 | -3.28% |
| 2024-05-15 | 6.56 | 6.63 | 6.36 | 6.41 | 5.83 | qfq | 67,087,828 | 433,315,458 | -2.73% |
| 2024-05-14 | 6.36 | 6.64 | 6.29 | 6.59 | 5.99 | qfq | 135,611,925 | 883,579,232 | 3.13% |
| 2024-05-13 | 6.32 | 6.48 | 6.23 | 6.39 | 5.81 | qfq | 118,293,421 | 752,670,487 | 1.59% |
| 2024-05-10 | 6.17 | 6.30 | 6.14 | 6.29 | 5.72 | qfq | 100,194,846 | 624,944,082 | 2.11% |
| 2024-05-09 | 6.13 | 6.17 | 6.06 | 6.16 | 5.60 | qfq | 74,589,075 | 456,659,946 | 0.33% |
| 2024-05-08 | 6.22 | 6.30 | 6.13 | 6.14 | 5.58 | qfq | 62,248,664 | 385,204,151 | -1.29% |
| 2024-05-07 | 6.33 | 6.42 | 6.17 | 6.22 | 5.66 | qfq | 75,755,457 | 473,170,979 | -2.20% |
| 2024-05-06 | 6.24 | 6.37 | 6.08 | 6.36 | 5.78 | qfq | 93,167,267 | 581,890,465 | 2.09% |
| 2024-04-30 | 6.18 | 6.26 | 5.97 | 6.23 | 5.67 | qfq | 109,793,613 | 670,999,578 | 0.65% |
| 2024-04-29 | 6.28 | 6.31 | 6.13 | 6.19 | 5.63 | qfq | 94,049,055 | 582,113,538 | -1.90% |
| 2024-04-26 | 6.43 | 6.49 | 6.21 | 6.31 | 5.74 | qfq | 64,978,204 | 410,682,957 | -1.87% |
| 2024-04-25 | 6.39 | 6.47 | 6.34 | 6.43 | 5.85 | qfq | 26,935,636 | 172,708,436 | 0.16% |
| 2024-04-24 | 6.30 | 6.49 | 6.26 | 6.42 | 5.84 | qfq | 64,661,487 | 412,636,423 | 3.05% |
| 2024-04-23 | 6.45 | 6.48 | 6.20 | 6.23 | 5.67 | qfq | 71,339,131 | 448,244,691 | -3.56% |
| 2024-04-22 | 6.45 | 6.61 | 6.42 | 6.46 | 5.87 | qfq | 56,257,066 | 365,994,775 | -0.15% |
| 2024-04-19 | 6.36 | 6.57 | 6.34 | 6.47 | 5.88 | qfq | 64,244,886 | 416,574,049 | 0.78% |
| 2024-04-18 | 6.68 | 6.78 | 6.38 | 6.42 | 5.84 | qfq | 109,653,130 | 714,393,966 | -3.60% |
| 2024-04-17 | 6.60 | 6.67 | 6.51 | 6.66 | 6.06 | qfq | 47,460,264 | 313,583,828 | 0.76% |
| 2024-04-16 | 6.72 | 6.79 | 6.54 | 6.61 | 6.01 | qfq | 56,162,312 | 373,277,628 | -2.07% |
| 2024-04-15 | 6.65 | 6.76 | 6.55 | 6.75 | 6.14 | qfq | 61,735,047 | 411,227,143 | 1.50% |
| 2024-04-12 | 6.70 | 6.77 | 6.62 | 6.65 | 6.05 | qfq | 36,435,063 | 243,929,629 | -0.89% |
| 2024-04-11 | 6.55 | 6.83 | 6.54 | 6.71 | 6.10 | qfq | 49,296,415 | 330,430,794 | 1.36% |
| 2024-04-10 | 6.64 | 6.75 | 6.57 | 6.62 | 6.02 | qfq | 49,667,579 | 331,169,619 | -0.90% |
| 2024-04-09 | 6.70 | 6.77 | 6.57 | 6.68 | 6.07 | qfq | 42,328,034 | 281,992,005 | 0.00% |
| 2024-04-08 | 6.66 | 6.89 | 6.64 | 6.68 | 6.07 | qfq | 77,707,754 | 525,433,614 | -0.30% |
| 2024-04-03 | 6.59 | 6.74 | 6.52 | 6.70 | 6.09 | qfq | 40,246,877 | 267,194,197 | 1.06% |
| 2024-04-02 | 6.61 | 6.73 | 6.50 | 6.63 | 6.03 | qfq | 55,522,033 | 367,364,815 | 0.76% |
| 2024-04-01 | 6.70 | 6.77 | 6.45 | 6.58 | 5.98 | qfq | 65,342,409 | 430,853,330 | -1.35% |
| 2024-03-29 | 6.50 | 6.70 | 6.48 | 6.67 | 6.07 | qfq | 48,535,389 | 320,482,403 | 2.46% |
| 2024-03-28 | 6.45 | 6.55 | 6.32 | 6.51 | 5.92 | qfq | 41,909,427 | 270,059,738 | 0.93% |
| 2024-03-27 | 6.36 | 6.58 | 6.33 | 6.45 | 5.87 | qfq | 73,828,127 | 476,594,056 | 1.74% |
| 2024-03-26 | 6.21 | 6.35 | 6.14 | 6.34 | 5.77 | qfq | 47,536,857 | 298,444,199 | 1.93% |
| 2024-03-25 | 6.10 | 6.35 | 6.09 | 6.22 | 5.66 | qfq | 50,082,928 | 312,823,741 | 2.30% |
| 2024-03-22 | 6.09 | 6.15 | 6.01 | 6.08 | 5.53 | qfq | 27,003,675 | 164,281,918 | 0.16% |
| 2024-03-21 | 6.07 | 6.14 | 6.02 | 6.07 | 5.52 | qfq | 32,528,341 | 197,718,371 | -0.33% |
| 2024-03-20 | 6.11 | 6.15 | 5.99 | 6.09 | 5.54 | qfq | 40,643,200 | 246,324,464 | 0.00% |
| 2024-03-19 | 6.22 | 6.30 | 6.08 | 6.09 | 5.54 | qfq | 44,450,418 | 273,818,349 | -2.25% |
| 2024-03-18 | 5.99 | 6.35 | 5.97 | 6.23 | 5.67 | qfq | 79,174,595 | 489,491,742 | 3.83% |
| 2024-03-15 | 5.92 | 6.10 | 5.88 | 6.00 | 5.46 | qfq | 78,277,746 | 470,318,419 | 2.04% |
| 2024-03-14 | 5.72 | 5.92 | 5.64 | 5.88 | 5.35 | qfq | 61,155,223 | 355,727,320 | 2.80% |
| 2024-03-13 | 5.61 | 5.77 | 5.55 | 5.72 | 5.20 | qfq | 53,552,913 | 303,189,113 | 2.14% |
| 2024-03-12 | 5.94 | 5.97 | 5.58 | 5.60 | 5.09 | qfq | 86,904,255 | 494,349,585 | -6.20% |
| 2024-03-11 | 5.95 | 6.00 | 5.82 | 5.97 | 5.43 | qfq | 64,080,573 | 379,198,990 | 1.36% |
| 2024-03-08 | 5.77 | 5.93 | 5.76 | 5.89 | 5.36 | qfq | 52,228,450 | 306,407,467 | 1.73% |
| 2024-03-07 | 5.70 | 5.83 | 5.60 | 5.79 | 5.27 | qfq | 65,123,265 | 374,159,367 | 1.76% |
| 2024-03-06 | 5.61 | 5.81 | 5.60 | 5.69 | 5.17 | qfq | 69,425,769 | 396,392,784 | 1.61% |
| 2024-03-05 | 5.48 | 5.62 | 5.45 | 5.60 | 5.09 | qfq | 77,335,939 | 431,142,831 | 1.82% |
| 2024-03-04 | 5.25 | 5.51 | 5.22 | 5.50 | 5.00 | qfq | 85,690,821 | 463,177,533 | 4.56% |
| 2024-03-01 | 5.37 | 5.42 | 5.25 | 5.26 | 4.78 | qfq | 60,208,191 | 319,519,112 | -2.23% |
| 2024-02-29 | 5.33 | 5.38 | 5.29 | 5.38 | 4.89 | qfq | 49,836,871 | 265,883,468 | 0.37% |
| 2024-02-28 | 5.30 | 5.50 | 5.29 | 5.36 | 4.87 | qfq | 70,460,156 | 380,415,640 | 0.56% |
| 2024-02-27 | 5.33 | 5.40 | 5.28 | 5.33 | 4.85 | qfq | 56,836,765 | 302,342,495 | -0.74% |
| 2024-02-26 | 5.47 | 5.48 | 5.32 | 5.37 | 4.88 | qfq | 61,161,506 | 329,388,822 | -2.36% |
| 2024-02-23 | 5.53 | 5.60 | 5.47 | 5.50 | 5.00 | qfq | 64,001,944 | 353,097,781 | -0.54% |
| 2024-02-22 | 5.44 | 5.55 | 5.43 | 5.53 | 5.03 | qfq | 65,768,518 | 361,509,695 | 0.55% |
| 2024-02-21 | 5.60 | 5.63 | 5.47 | 5.50 | 5.00 | qfq | 88,830,066 | 491,279,805 | -2.65% |
| 2024-02-20 | 5.73 | 5.78 | 5.56 | 5.65 | 5.14 | qfq | 85,200,975 | 482,238,118 | -1.74% |
| 2024-02-19 | 5.37 | 5.75 | 5.35 | 5.75 | 5.23 | qfq | 75,565,159 | 422,102,782 | 6.48% |
| 2024-02-08 | 5.38 | 5.47 | 5.11 | 5.40 | 4.91 | qfq | 90,311,822 | 475,736,289 | 0.37% |
| 2024-02-07 | 5.46 | 5.46 | 5.22 | 5.38 | 4.89 | qfq | 90,360,475 | 481,600,506 | -1.28% |
| 2024-02-06 | 5.40 | 5.51 | 5.35 | 5.45 | 4.96 | qfq | 79,298,302 | 430,940,694 | 0.37% |
| 2024-02-05 | 5.38 | 5.55 | 5.37 | 5.43 | 4.94 | qfq | 81,375,482 | 444,219,710 | 0.37% |
| 2024-02-02 | 5.41 | 5.54 | 5.30 | 5.41 | 4.92 | qfq | 72,676,343 | 394,725,818 | 0.00% |
| 2024-02-01 | 5.30 | 5.53 | 5.26 | 5.41 | 4.92 | qfq | 78,149,547 | 423,133,106 | 0.56% |
| 2024-01-31 | 5.29 | 5.53 | 5.26 | 5.38 | 4.89 | qfq | 86,659,128 | 469,482,133 | 0.94% |
| 2024-01-30 | 5.33 | 5.49 | 5.26 | 5.33 | 4.85 | qfq | 71,405,044 | 384,553,066 | -0.56% |
| 2024-01-29 | 5.22 | 5.48 | 5.21 | 5.36 | 4.87 | qfq | 81,291,787 | 436,318,246 | 2.49% |
| 2024-01-26 | 5.13 | 5.28 | 5.11 | 5.23 | 4.76 | qfq | 61,321,170 | 319,010,447 | 1.55% |
| 2024-01-25 | 5.05 | 5.17 | 4.95 | 5.15 | 4.68 | qfq | 75,985,550 | 385,554,169 | 3.00% |
| 2024-01-24 | 4.90 | 5.01 | 4.88 | 5.00 | 4.55 | qfq | 59,296,654 | 293,226,432 | 2.04% |
| 2024-01-23 | 4.85 | 4.94 | 4.77 | 4.90 | 4.46 | qfq | 63,469,713 | 307,466,990 | 0.82% |
| 2024-01-22 | 4.90 | 5.03 | 4.80 | 4.86 | 4.42 | qfq | 68,708,512 | 338,774,490 | -3.19% |
| 2024-01-19 | 5.06 | 5.10 | 4.96 | 5.02 | 4.56 | qfq | 48,477,595 | 243,547,077 | -0.79% |
| 2024-01-18 | 5.10 | 5.11 | 4.91 | 5.06 | 4.60 | qfq | 66,001,318 | 330,167,706 | -0.78% |
| 2024-01-17 | 5.18 | 5.24 | 5.10 | 5.10 | 4.64 | qfq | 37,168,089 | 192,056,249 | -1.35% |
| 2024-01-16 | 5.12 | 5.19 | 5.09 | 5.17 | 4.70 | qfq | 48,310,020 | 248,277,608 | 0.58% |
| 2024-01-15 | 5.01 | 5.16 | 5.01 | 5.14 | 4.67 | qfq | 58,413,876 | 298,849,528 | 1.78% |
| 2024-01-12 | 4.98 | 5.07 | 4.96 | 5.05 | 4.59 | qfq | 43,446,092 | 218,474,297 | 1.41% |
| 2024-01-11 | 5.08 | 5.11 | 4.96 | 4.98 | 4.53 | qfq | 66,464,635 | 333,138,688 | -1.58% |
| 2024-01-10 | 5.00 | 5.12 | 4.94 | 5.06 | 4.60 | qfq | 53,083,415 | 267,646,653 | 1.00% |
| 2024-01-09 | 4.99 | 5.03 | 4.91 | 5.01 | 4.56 | qfq | 59,046,213 | 294,342,925 | 0.20% |
| 2024-01-08 | 5.04 | 5.10 | 4.96 | 5.00 | 4.55 | qfq | 64,541,828 | 324,321,297 | -0.99% |
| 2024-01-05 | 5.04 | 5.17 | 5.01 | 5.05 | 4.59 | qfq | 75,942,004 | 387,143,770 | 0.20% |
| 2024-01-04 | 5.03 | 5.05 | 4.97 | 5.04 | 4.58 | qfq | 50,234,379 | 251,752,424 | 0.40% |
| 2024-01-03 | 4.89 | 5.07 | 4.85 | 5.02 | 4.56 | qfq | 95,007,925 | 473,108,441 | 2.45% |
| 2024-01-02 | 4.62 | 4.98 | 4.61 | 4.90 | 4.46 | qfq | 101,980,272 | 496,576,786 | 6.29% |
| 2023-12-29 | 4.53 | 4.64 | 4.50 | 4.61 | 4.19 | qfq | 45,462,242 | 208,184,572 | 1.54% |
| 2023-12-28 | 4.53 | 4.57 | 4.51 | 4.54 | 4.13 | qfq | 50,728,420 | 230,020,507 | 0.00% |
| 2023-12-27 | 4.43 | 4.56 | 4.42 | 4.54 | 4.13 | qfq | 39,000,429 | 175,402,511 | 2.48% |
| 2023-12-26 | 4.42 | 4.49 | 4.41 | 4.43 | 4.03 | qfq | 34,957,811 | 155,411,174 | 0.00% |
| 2023-12-25 | 4.43 | 4.46 | 4.30 | 4.43 | 4.03 | qfq | 43,777,173 | 191,888,449 | 0.00% |
| 2023-12-22 | 4.52 | 4.56 | 4.42 | 4.43 | 4.03 | qfq | 63,298,459 | 283,001,374 | -2.21% |
| 2023-12-21 | 4.56 | 4.56 | 4.46 | 4.53 | 4.12 | qfq | 52,924,539 | 238,897,128 | -1.31% |
| 2023-12-20 | 4.67 | 4.79 | 4.57 | 4.59 | 4.17 | qfq | 89,522,218 | 417,416,321 | -1.08% |
| 2023-12-19 | 4.69 | 4.69 | 4.59 | 4.64 | 4.22 | qfq | 33,117,767 | 153,506,168 | -0.64% |
| 2023-12-18 | 4.71 | 4.72 | 4.63 | 4.67 | 4.25 | qfq | 28,777,434 | 134,863,505 | -0.21% |
| 2023-12-15 | 4.77 | 4.82 | 4.67 | 4.68 | 4.26 | qfq | 32,809,223 | 154,801,389 | -1.47% |
| 2023-12-14 | 4.76 | 4.79 | 4.69 | 4.75 | 4.32 | qfq | 29,389,000 | 139,516,482 | 0.00% |
| 2023-12-13 | 4.77 | 4.83 | 4.74 | 4.75 | 4.32 | qfq | 34,438,874 | 164,596,106 | -0.42% |
| 2023-12-12 | 4.77 | 4.79 | 4.72 | 4.77 | 4.34 | qfq | 31,222,722 | 148,461,549 | -0.42% |
| 2023-12-11 | 4.81 | 4.81 | 4.68 | 4.79 | 4.36 | qfq | 51,246,411 | 243,328,770 | -1.03% |
| 2023-12-08 | 4.76 | 4.86 | 4.71 | 4.84 | 4.40 | qfq | 99,853,963 | 480,833,334 | 1.26% |
| 2023-12-07 | 4.69 | 4.80 | 4.68 | 4.78 | 4.35 | qfq | 59,074,569 | 280,285,459 | 1.92% |
| 2023-12-06 | 4.69 | 4.71 | 4.62 | 4.69 | 4.26 | qfq | 32,182,497 | 150,194,075 | -0.21% |
| 2023-12-05 | 4.69 | 4.78 | 4.68 | 4.70 | 4.27 | qfq | 37,825,948 | 179,087,125 | 0.21% |
| 2023-12-04 | 4.64 | 4.73 | 4.61 | 4.69 | 4.26 | qfq | 34,976,638 | 163,815,680 | 1.08% |
| 2023-12-01 | 4.65 | 4.67 | 4.57 | 4.64 | 4.22 | qfq | 30,914,671 | 143,054,089 | 0.00% |
| 2023-11-30 | 4.57 | 4.65 | 4.55 | 4.64 | 4.22 | qfq | 37,278,756 | 171,830,970 | 1.98% |
| 2023-11-29 | 4.54 | 4.60 | 4.51 | 4.55 | 4.14 | qfq | 30,272,989 | 138,222,277 | 0.22% |
| 2023-11-28 | 4.61 | 4.61 | 4.48 | 4.54 | 4.13 | qfq | 43,675,851 | 197,988,053 | -1.30% |
| 2023-11-27 | 4.58 | 4.62 | 4.54 | 4.60 | 4.18 | qfq | 29,964,465 | 137,699,106 | 0.88% |
| 2023-11-24 | 4.60 | 4.62 | 4.55 | 4.56 | 4.15 | qfq | 14,903,918 | 68,272,246 | -0.87% |
| 2023-11-23 | 4.54 | 4.61 | 4.53 | 4.60 | 4.18 | qfq | 22,103,115 | 101,335,010 | 1.32% |
| 2023-11-22 | 4.60 | 4.63 | 4.54 | 4.54 | 4.13 | qfq | 22,250,074 | 101,872,297 | -1.52% |
| 2023-11-21 | 4.65 | 4.66 | 4.59 | 4.61 | 4.19 | qfq | 26,144,839 | 120,606,834 | 0.00% |
| 2023-11-20 | 4.58 | 4.72 | 4.57 | 4.61 | 4.19 | qfq | 47,547,447 | 220,866,286 | 0.88% |
| 2023-11-17 | 4.51 | 4.58 | 4.48 | 4.57 | 4.16 | qfq | 32,800,300 | 149,104,920 | 1.33% |
| 2023-11-16 | 4.53 | 4.55 | 4.49 | 4.51 | 4.10 | qfq | 20,701,500 | 93,520,899 | -0.22% |
| 2023-11-15 | 4.55 | 4.56 | 4.50 | 4.52 | 4.11 | qfq | 29,071,021 | 131,336,811 | -0.44% |
| 2023-11-14 | 4.55 | 4.61 | 4.51 | 4.54 | 4.13 | qfq | 33,147,295 | 151,052,888 | -0.66% |
| 2023-11-13 | 4.53 | 4.62 | 4.46 | 4.57 | 4.16 | qfq | 71,127,913 | 323,089,875 | 2.01% |
| 2023-11-10 | 4.45 | 4.53 | 4.34 | 4.48 | 4.07 | qfq | 49,148,752 | 217,853,741 | 0.45% |
| 2023-11-09 | 4.38 | 4.50 | 4.37 | 4.46 | 4.06 | qfq | 48,049,659 | 214,002,647 | 1.83% |
| 2023-11-08 | 4.39 | 4.42 | 4.36 | 4.38 | 3.98 | qfq | 29,947,659 | 131,155,505 | 0.00% |
| 2023-11-07 | 4.45 | 4.46 | 4.36 | 4.38 | 3.98 | qfq | 37,828,600 | 166,258,666 | -1.79% |
| 2023-11-06 | 4.54 | 4.55 | 4.44 | 4.46 | 4.06 | qfq | 56,399,907 | 251,924,603 | -1.55% |
| 2023-11-03 | 4.49 | 4.58 | 4.47 | 4.53 | 4.12 | qfq | 33,815,403 | 153,114,337 | 0.89% |
| 2023-11-02 | 4.49 | 4.54 | 4.47 | 4.49 | 4.08 | qfq | 26,739,657 | 120,444,285 | 0.22% |
| 2023-11-01 | 4.54 | 4.55 | 4.44 | 4.48 | 4.07 | qfq | 36,923,707 | 165,353,506 | -1.75% |
| 2023-10-31 | 4.54 | 4.59 | 4.49 | 4.56 | 4.15 | qfq | 36,897,509 | 167,310,125 | 0.22% |
| 2023-10-30 | 4.58 | 4.64 | 4.51 | 4.55 | 4.14 | qfq | 72,471,332 | 331,174,660 | 0.89% |
| 2023-10-27 | 4.43 | 4.54 | 4.42 | 4.51 | 4.10 | qfq | 60,242,465 | 269,992,323 | 0.45% |
| 2023-10-26 | 4.17 | 4.53 | 4.17 | 4.49 | 4.08 | qfq | 92,746,085 | 406,321,145 | 6.65% |
| 2023-10-25 | 4.16 | 4.24 | 4.13 | 4.21 | 3.83 | qfq | 50,130,635 | 209,516,993 | 1.69% |
| 2023-10-24 | 4.12 | 4.17 | 4.09 | 4.14 | 3.76 | qfq | 36,549,394 | 151,054,525 | 0.49% |
| 2023-10-23 | 4.24 | 4.25 | 4.10 | 4.12 | 3.75 | qfq | 37,182,321 | 154,221,143 | -2.83% |
| 2023-10-20 | 4.19 | 4.30 | 4.12 | 4.24 | 3.86 | qfq | 44,230,698 | 187,589,522 | 0.71% |
| 2023-10-19 | 4.17 | 4.23 | 4.09 | 4.21 | 3.83 | qfq | 54,821,995 | 228,698,251 | 0.48% |
| 2023-10-18 | 4.32 | 4.35 | 4.19 | 4.19 | 3.81 | qfq | 54,859,174 | 232,742,928 | -3.46% |
| 2023-10-17 | 4.24 | 4.38 | 4.22 | 4.34 | 3.95 | qfq | 59,343,583 | 256,500,873 | 2.84% |
| 2023-10-16 | 4.29 | 4.34 | 4.21 | 4.22 | 3.84 | qfq | 78,559,903 | 334,003,610 | -1.63% |
| 2023-10-13 | 4.47 | 4.55 | 4.27 | 4.29 | 3.90 | qfq | 142,835,471 | 625,994,383 | 1.66% |
| 2023-10-12 | 4.19 | 4.25 | 4.18 | 4.22 | 3.84 | qfq | 19,098,016 | 80,517,111 | 0.72% |
| 2023-10-11 | 4.19 | 4.29 | 4.18 | 4.19 | 3.81 | qfq | 38,752,972 | 163,723,645 | -0.48% |
| 2023-10-10 | 4.26 | 4.28 | 4.18 | 4.21 | 3.83 | qfq | 32,072,480 | 135,034,251 | -1.41% |
| 2023-10-09 | 4.23 | 4.29 | 4.22 | 4.27 | 3.88 | qfq | 26,792,404 | 114,103,277 | 0.47% |
| 2023-09-28 | 4.25 | 4.28 | 4.24 | 4.25 | 3.86 | qfq | 22,680,136 | 96,551,867 | 0.00% |
| 2023-09-27 | 4.32 | 4.33 | 4.24 | 4.25 | 3.86 | qfq | 36,959,038 | 157,718,144 | -1.16% |
| 2023-09-26 | 4.33 | 4.38 | 4.29 | 4.30 | 3.91 | qfq | 29,500,601 | 127,459,715 | -0.69% |
| 2023-09-25 | 4.33 | 4.39 | 4.29 | 4.33 | 3.94 | qfq | 46,563,975 | 202,196,010 | 0.00% |
| 2023-09-22 | 4.43 | 4.48 | 4.30 | 4.33 | 3.94 | qfq | 55,336,636 | 240,482,757 | -1.59% |
| 2023-09-21 | 4.35 | 4.47 | 4.35 | 4.40 | 4.00 | qfq | 48,240,085 | 213,374,862 | 1.38% |
| 2023-09-20 | 4.40 | 4.42 | 4.33 | 4.34 | 3.95 | qfq | 31,819,769 | 139,127,271 | -0.91% |
| 2023-09-19 | 4.34 | 4.39 | 4.31 | 4.38 | 3.98 | qfq | 38,585,090 | 168,572,252 | 0.92% |
| 2023-09-18 | 4.41 | 4.42 | 4.29 | 4.34 | 3.95 | qfq | 48,822,822 | 211,723,104 | -2.25% |
| 2023-09-15 | 4.50 | 4.50 | 4.39 | 4.44 | 4.04 | qfq | 53,130,768 | 235,942,621 | -1.11% |
| 2023-09-14 | 4.48 | 4.55 | 4.45 | 4.49 | 4.08 | qfq | 39,910,765 | 179,728,150 | 0.22% |
| 2023-09-13 | 4.42 | 4.51 | 4.41 | 4.48 | 4.07 | qfq | 41,660,766 | 186,410,967 | 0.90% |
| 2023-09-12 | 4.39 | 4.50 | 4.36 | 4.44 | 4.04 | qfq | 44,639,624 | 198,629,030 | 1.60% |
| 2023-09-11 | 4.45 | 4.49 | 4.36 | 4.37 | 3.97 | qfq | 48,406,380 | 213,484,554 | -2.24% |
| 2023-09-08 | 4.29 | 4.49 | 4.28 | 4.47 | 4.06 | qfq | 78,262,788 | 345,058,159 | 4.20% |
| 2023-09-07 | 4.36 | 4.38 | 4.29 | 4.29 | 3.90 | qfq | 43,216,777 | 186,991,724 | -1.61% |
| 2023-09-06 | 4.41 | 4.43 | 4.34 | 4.36 | 3.96 | qfq | 33,653,181 | 147,242,451 | -1.13% |
| 2023-09-05 | 4.36 | 4.46 | 4.34 | 4.41 | 4.01 | qfq | 47,291,559 | 208,169,363 | 0.46% |
| 2023-09-04 | 4.37 | 4.40 | 4.28 | 4.39 | 3.99 | qfq | 53,951,618 | 234,798,704 | 0.23% |
| 2023-09-01 | 4.40 | 4.44 | 4.34 | 4.38 | 3.98 | qfq | 36,607,124 | 160,409,153 | -0.68% |
| 2023-08-31 | 4.39 | 4.45 | 4.38 | 4.41 | 4.01 | qfq | 40,833,947 | 180,221,266 | 0.23% |
| 2023-08-30 | 4.48 | 4.57 | 4.37 | 4.40 | 4.00 | qfq | 58,322,680 | 259,323,116 | -1.35% |
| 2023-08-29 | 4.45 | 4.49 | 4.43 | 4.46 | 4.06 | qfq | 36,897,178 | 164,430,145 | 0.22% |
| 2023-08-28 | 4.77 | 4.78 | 4.42 | 4.45 | 4.05 | qfq | 66,775,900 | 301,848,855 | -2.41% |
| 2023-08-25 | 4.45 | 4.66 | 4.44 | 4.56 | 4.15 | qfq | 38,882,122 | 177,850,453 | 2.01% |
| 2023-08-24 | 4.54 | 4.59 | 4.45 | 4.47 | 4.06 | qfq | 33,982,909 | 152,800,007 | -1.54% |
| 2023-08-23 | 4.63 | 4.64 | 4.53 | 4.54 | 4.13 | qfq | 26,270,588 | 120,082,222 | -1.73% |
| 2023-08-22 | 4.66 | 4.67 | 4.55 | 4.62 | 4.20 | qfq | 30,672,915 | 141,139,653 | -0.22% |
| 2023-08-21 | 4.67 | 4.72 | 4.63 | 4.63 | 4.21 | qfq | 23,805,676 | 111,168,315 | -1.70% |
| 2023-08-18 | 4.70 | 4.79 | 4.68 | 4.71 | 4.28 | qfq | 26,798,627 | 126,973,593 | 0.21% |
| 2023-08-17 | 4.78 | 4.79 | 4.64 | 4.70 | 4.27 | qfq | 29,896,649 | 140,277,674 | -1.67% |
| 2023-08-16 | 4.83 | 4.83 | 4.71 | 4.78 | 4.35 | qfq | 28,488,400 | 135,981,726 | -1.24% |
| 2023-08-15 | 4.75 | 4.89 | 4.73 | 4.84 | 4.40 | qfq | 56,196,834 | 272,076,810 | 1.89% |
| 2023-08-14 | 4.61 | 4.78 | 4.55 | 4.75 | 4.32 | qfq | 47,652,404 | 223,137,736 | 2.59% |
| 2023-08-11 | 4.69 | 4.73 | 4.61 | 4.63 | 4.21 | qfq | 34,674,201 | 161,100,827 | -1.28% |
| 2023-08-10 | 4.70 | 4.74 | 4.67 | 4.69 | 4.26 | qfq | 20,433,953 | 96,099,764 | -0.21% |
| 2023-08-09 | 4.81 | 4.81 | 4.68 | 4.70 | 4.27 | qfq | 36,261,152 | 170,924,865 | -2.29% |
| 2023-08-08 | 4.78 | 4.89 | 4.78 | 4.81 | 4.37 | qfq | 23,717,781 | 114,590,331 | -0.21% |
| 2023-08-07 | 4.80 | 4.83 | 4.76 | 4.82 | 4.38 | qfq | 28,607,847 | 137,188,238 | 0.21% |
| 2023-08-04 | 4.89 | 4.94 | 4.79 | 4.81 | 4.37 | qfq | 49,803,323 | 241,216,666 | -2.24% |
| 2023-08-03 | 4.91 | 4.94 | 4.85 | 4.92 | 4.47 | qfq | 29,132,960 | 142,796,857 | -0.20% |
| 2023-08-02 | 5.02 | 5.04 | 4.85 | 4.93 | 4.48 | qfq | 49,624,553 | 244,672,241 | -2.38% |
| 2023-08-01 | 4.81 | 5.07 | 4.80 | 5.05 | 4.59 | qfq | 82,813,949 | 413,300,614 | 4.77% |
| 2023-07-31 | 4.80 | 4.85 | 4.73 | 4.82 | 4.38 | qfq | 42,294,981 | 202,430,158 | 0.84% |
| 2023-07-28 | 4.79 | 4.83 | 4.72 | 4.78 | 4.35 | qfq | 35,662,113 | 169,988,151 | 0.00% |
| 2023-07-27 | 4.74 | 4.89 | 4.70 | 4.78 | 4.35 | qfq | 55,463,217 | 266,805,856 | 0.84% |
| 2023-07-26 | 4.75 | 4.78 | 4.69 | 4.74 | 4.31 | qfq | 46,454,140 | 219,359,014 | -0.84% |
| 2023-07-25 | 5.04 | 5.06 | 4.73 | 4.78 | 4.35 | qfq | 100,853,645 | 483,977,382 | -5.16% |
| 2023-07-24 | 4.90 | 5.07 | 4.80 | 5.04 | 4.58 | qfq | 46,272,078 | 230,544,666 | 2.44% |
| 2023-07-21 | 4.79 | 4.92 | 4.77 | 4.92 | 4.47 | qfq | 31,707,776 | 154,048,564 | 2.71% |
| 2023-07-20 | 4.90 | 4.91 | 4.78 | 4.79 | 4.36 | qfq | 25,679,122 | 124,097,421 | -2.44% |
| 2023-07-19 | 4.94 | 4.95 | 4.84 | 4.91 | 4.46 | qfq | 45,876,121 | 224,710,915 | -0.41% |
| 2023-07-18 | 4.98 | 4.99 | 4.90 | 4.93 | 4.48 | qfq | 37,973,319 | 187,747,072 | -0.80% |
| 2023-07-17 | 5.04 | 5.11 | 4.96 | 4.97 | 4.52 | qfq | 46,275,756 | 232,298,708 | -0.20% |