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
中国联通600050.SH
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）210,375,991
成交额（元）899,983,920
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.0523 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.1112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.0621 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-23 | 2024-10-30 | cash_dividend | 0.0959 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.0524 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-01 | 2023-12-08 | cash_dividend | 0.0796 | — | — | — | 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 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | qfq | 210,375,991 | 899,983,920 | -0.47% |
| 2026-07-16 | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | qfq | 147,594,413 | 629,623,076 | 0.23% |
| 2026-07-15 | 4.19 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 166,345,372 | 706,594,506 | 1.43% |
| 2026-07-14 | 4.18 | 4.21 | 4.15 | 4.21 | 4.21 | qfq | 170,436,523 | 712,768,903 | 0.24% |
| 2026-07-13 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | qfq | 168,202,528 | 705,484,776 | 0.00% |
| 2026-07-10 | 4.09 | 4.29 | 4.07 | 4.20 | 4.20 | qfq | 271,019,329 | 1,139,393,725 | 2.44% |
| 2026-07-09 | 4.07 | 4.15 | 4.04 | 4.10 | 4.10 | qfq | 168,595,585 | 687,333,017 | 0.24% |
| 2026-07-08 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | qfq | 127,161,916 | 517,508,072 | 0.99% |
| 2026-07-07 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 112,169,092 | 454,709,902 | -1.46% |
| 2026-07-06 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | qfq | 122,837,495 | 500,849,572 | 0.98% |
| 2026-07-03 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 114,929,630 | 467,451,890 | 0.25% |
| 2026-07-02 | 4.08 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 149,808,085 | 609,852,688 | -0.49% |
| 2026-07-01 | 4.00 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 147,121,671 | 596,390,648 | 2.00% |
| 2026-06-30 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 131,088,387 | 522,979,199 | -0.50% |
| 2026-06-29 | 4.03 | 4.06 | 3.93 | 4.02 | 4.02 | qfq | 157,732,323 | 631,595,991 | -0.74% |
| 2026-06-26 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | qfq | 120,157,909 | 488,282,001 | -1.94% |
| 2026-06-25 | 4.17 | 4.20 | 4.12 | 4.13 | 4.08 | qfq | 143,269,622 | 594,453,427 | -1.20% |
| 2026-06-24 | 4.27 | 4.29 | 4.18 | 4.18 | 4.13 | qfq | 167,932,141 | 707,346,136 | -2.34% |
| 2026-06-23 | 4.31 | 4.37 | 4.27 | 4.28 | 4.23 | qfq | 153,155,116 | 661,778,384 | -0.93% |
| 2026-06-22 | 4.27 | 4.35 | 4.18 | 4.32 | 4.27 | qfq | 188,967,016 | 805,990,372 | 0.93% |
| 2026-06-18 | 4.33 | 4.35 | 4.26 | 4.28 | 4.23 | qfq | 171,741,229 | 737,356,139 | -1.61% |
| 2026-06-17 | 4.36 | 4.37 | 4.30 | 4.35 | 4.29 | qfq | 157,927,942 | 683,756,336 | -0.46% |
| 2026-06-16 | 4.39 | 4.40 | 4.35 | 4.37 | 4.31 | qfq | 120,885,748 | 528,646,022 | -0.68% |
| 2026-06-15 | 4.39 | 4.43 | 4.37 | 4.40 | 4.34 | qfq | 155,994,073 | 685,706,365 | 0.69% |
| 2026-06-12 | 4.37 | 4.42 | 4.33 | 4.37 | 4.31 | qfq | 212,092,005 | 929,499,628 | 0.23% |
| 2026-06-11 | 4.35 | 4.37 | 4.31 | 4.36 | 4.30 | qfq | 145,502,636 | 632,086,760 | -0.46% |
| 2026-06-10 | 4.30 | 4.41 | 4.30 | 4.38 | 4.32 | qfq | 206,084,769 | 901,991,376 | 1.62% |
| 2026-06-09 | 4.30 | 4.32 | 4.28 | 4.31 | 4.26 | qfq | 96,781,082 | 415,916,256 | 0.00% |
| 2026-06-08 | 4.30 | 4.38 | 4.28 | 4.31 | 4.26 | qfq | 196,066,744 | 845,307,507 | -0.69% |
| 2026-06-05 | 4.31 | 4.37 | 4.29 | 4.34 | 4.29 | qfq | 131,581,818 | 571,437,163 | 0.93% |
| 2026-06-04 | 4.36 | 4.37 | 4.30 | 4.30 | 4.25 | qfq | 153,938,758 | 665,594,921 | -1.60% |
| 2026-06-03 | 4.42 | 4.43 | 4.36 | 4.37 | 4.31 | qfq | 152,891,608 | 670,337,799 | -1.13% |
| 2026-06-02 | 4.39 | 4.43 | 4.38 | 4.42 | 4.36 | qfq | 115,978,704 | 511,540,457 | 0.45% |
| 2026-06-01 | 4.35 | 4.42 | 4.33 | 4.40 | 4.34 | qfq | 174,870,726 | 766,213,749 | 1.15% |
| 2026-05-29 | 4.34 | 4.39 | 4.33 | 4.35 | 4.29 | qfq | 169,854,969 | 740,426,315 | 0.00% |
| 2026-05-28 | 4.35 | 4.38 | 4.31 | 4.35 | 4.29 | qfq | 152,123,020 | 660,281,332 | -0.68% |
| 2026-05-27 | 4.44 | 4.45 | 4.32 | 4.38 | 4.32 | qfq | 275,758,524 | 1,205,622,088 | -1.57% |
| 2026-05-26 | 4.45 | 4.48 | 4.42 | 4.45 | 4.39 | qfq | 177,715,441 | 788,808,528 | -0.22% |
| 2026-05-25 | 4.45 | 4.47 | 4.43 | 4.46 | 4.40 | qfq | 186,587,585 | 829,106,390 | 0.00% |
| 2026-05-22 | 4.55 | 4.56 | 4.42 | 4.46 | 4.40 | qfq | 392,295,258 | 1,753,664,412 | -1.98% |
| 2026-05-21 | 4.75 | 4.76 | 4.54 | 4.55 | 4.49 | qfq | 401,860,661 | 1,864,423,018 | -4.01% |
| 2026-05-20 | 4.90 | 4.90 | 4.72 | 4.74 | 4.68 | qfq | 376,646,575 | 1,804,120,125 | -4.24% |
| 2026-05-19 | 4.87 | 5.11 | 4.82 | 4.95 | 4.89 | qfq | 644,024,841 | 3,205,439,011 | 0.61% |
| 2026-05-18 | 4.77 | 5.00 | 4.76 | 4.92 | 4.86 | qfq | 672,445,045 | 3,275,495,498 | 5.58% |
| 2026-05-15 | 4.72 | 4.77 | 4.63 | 4.66 | 4.60 | qfq | 229,518,933 | 1,078,252,061 | -1.27% |
| 2026-05-14 | 4.73 | 4.78 | 4.68 | 4.72 | 4.66 | qfq | 284,367,479 | 1,344,840,812 | -0.42% |
| 2026-05-13 | 4.64 | 4.81 | 4.58 | 4.74 | 4.68 | qfq | 435,165,511 | 2,046,597,177 | 2.16% |
| 2026-05-12 | 4.68 | 4.73 | 4.62 | 4.64 | 4.58 | qfq | 276,714,861 | 1,294,761,390 | -1.69% |
| 2026-05-11 | 4.52 | 4.75 | 4.46 | 4.72 | 4.66 | qfq | 542,095,799 | 2,508,675,961 | 4.42% |
| 2026-05-08 | 4.47 | 4.55 | 4.47 | 4.52 | 4.46 | qfq | 173,175,421 | 780,472,610 | 0.67% |
| 2026-05-07 | 4.46 | 4.50 | 4.44 | 4.49 | 4.43 | qfq | 190,977,714 | 853,627,770 | 0.90% |
| 2026-05-06 | 4.53 | 4.54 | 4.44 | 4.45 | 4.39 | qfq | 266,705,592 | 1,191,506,449 | -1.55% |
| 2026-04-30 | 4.53 | 4.57 | 4.52 | 4.52 | 4.46 | qfq | 138,403,543 | 628,740,837 | -0.44% |
| 2026-04-29 | 4.52 | 4.55 | 4.51 | 4.54 | 4.48 | qfq | 146,527,193 | 664,034,471 | 0.22% |
| 2026-04-28 | 4.50 | 4.55 | 4.48 | 4.53 | 4.47 | qfq | 147,176,865 | 664,424,135 | 0.67% |
| 2026-04-27 | 4.48 | 4.51 | 4.46 | 4.50 | 4.44 | qfq | 112,349,808 | 503,338,684 | 0.22% |
| 2026-04-24 | 4.49 | 4.50 | 4.47 | 4.49 | 4.43 | qfq | 113,065,357 | 507,403,650 | -0.22% |
| 2026-04-23 | 4.50 | 4.51 | 4.47 | 4.50 | 4.44 | qfq | 167,789,336 | 754,198,217 | 0.00% |
| 2026-04-22 | 4.59 | 4.60 | 4.49 | 4.50 | 4.44 | qfq | 343,073,638 | 1,555,208,668 | -3.43% |
| 2026-04-21 | 4.58 | 4.66 | 4.57 | 4.66 | 4.60 | qfq | 150,642,611 | 698,119,639 | 1.53% |
| 2026-04-20 | 4.63 | 4.64 | 4.59 | 4.59 | 4.53 | qfq | 148,318,438 | 683,532,451 | -1.08% |
| 2026-04-17 | 4.60 | 4.70 | 4.59 | 4.64 | 4.58 | qfq | 232,597,084 | 1,082,025,053 | 0.87% |
| 2026-04-16 | 4.58 | 4.60 | 4.55 | 4.60 | 4.54 | qfq | 139,907,471 | 639,363,186 | 0.66% |
| 2026-04-15 | 4.58 | 4.60 | 4.57 | 4.57 | 4.51 | qfq | 119,352,237 | 547,204,191 | -0.22% |
| 2026-04-14 | 4.56 | 4.58 | 4.55 | 4.58 | 4.52 | qfq | 92,171,092 | 420,586,367 | 0.44% |
| 2026-04-13 | 4.55 | 4.57 | 4.53 | 4.56 | 4.50 | qfq | 86,278,614 | 392,981,984 | 0.00% |
| 2026-04-10 | 4.53 | 4.59 | 4.52 | 4.56 | 4.50 | qfq | 131,507,889 | 600,557,771 | 0.88% |
| 2026-04-09 | 4.55 | 4.55 | 4.50 | 4.52 | 4.46 | qfq | 108,187,128 | 489,453,031 | -1.09% |
| 2026-04-08 | 4.50 | 4.57 | 4.50 | 4.57 | 4.51 | qfq | 189,336,780 | 859,205,457 | 2.24% |
| 2026-04-07 | 4.47 | 4.49 | 4.46 | 4.47 | 4.41 | qfq | 84,765,675 | 379,371,585 | 0.22% |
| 2026-04-03 | 4.43 | 4.48 | 4.43 | 4.46 | 4.40 | qfq | 142,470,095 | 634,773,387 | 0.68% |
| 2026-04-02 | 4.47 | 4.48 | 4.41 | 4.43 | 4.37 | qfq | 121,358,547 | 538,370,818 | -1.12% |
| 2026-04-01 | 4.50 | 4.51 | 4.47 | 4.48 | 4.42 | qfq | 113,110,847 | 507,294,223 | 0.67% |
| 2026-03-31 | 4.45 | 4.53 | 4.44 | 4.45 | 4.39 | qfq | 146,713,670 | 658,471,466 | -0.22% |
| 2026-03-30 | 4.45 | 4.47 | 4.38 | 4.46 | 4.40 | qfq | 166,228,001 | 737,441,196 | -0.67% |
| 2026-03-27 | 4.46 | 4.50 | 4.44 | 4.49 | 4.43 | qfq | 111,324,874 | 498,812,068 | 0.00% |
| 2026-03-26 | 4.54 | 4.56 | 4.48 | 4.49 | 4.43 | qfq | 131,360,015 | 592,953,562 | -1.32% |
| 2026-03-25 | 4.53 | 4.57 | 4.52 | 4.55 | 4.49 | qfq | 156,930,742 | 713,366,085 | 0.22% |
| 2026-03-24 | 4.49 | 4.55 | 4.45 | 4.54 | 4.48 | qfq | 178,549,694 | 802,898,727 | 1.57% |
| 2026-03-23 | 4.64 | 4.64 | 4.44 | 4.47 | 4.41 | qfq | 337,792,636 | 1,526,605,034 | -4.69% |
| 2026-03-20 | 4.92 | 4.92 | 4.68 | 4.69 | 4.63 | qfq | 557,236,648 | 2,652,295,629 | -5.44% |
| 2026-03-19 | 4.95 | 5.00 | 4.94 | 4.96 | 4.90 | qfq | 181,256,395 | 900,239,416 | -0.40% |
| 2026-03-18 | 4.99 | 5.00 | 4.93 | 4.98 | 4.92 | qfq | 169,639,264 | 841,259,451 | 0.00% |
| 2026-03-17 | 5.04 | 5.06 | 4.97 | 4.98 | 4.92 | qfq | 195,932,207 | 983,566,192 | -0.99% |
| 2026-03-16 | 5.09 | 5.09 | 5.02 | 5.03 | 4.97 | qfq | 187,990,324 | 949,578,187 | -0.79% |
| 2026-03-13 | 5.01 | 5.12 | 5.00 | 5.07 | 5.01 | qfq | 316,728,173 | 1,606,669,299 | 0.80% |
| 2026-03-12 | 5.03 | 5.04 | 4.99 | 5.03 | 4.97 | qfq | 152,199,928 | 764,089,233 | -0.20% |
| 2026-03-11 | 4.96 | 5.05 | 4.95 | 5.04 | 4.98 | qfq | 238,923,257 | 1,199,242,271 | 1.61% |
| 2026-03-10 | 4.99 | 4.99 | 4.93 | 4.96 | 4.90 | qfq | 158,516,598 | 785,695,512 | -0.20% |
| 2026-03-09 | 4.92 | 4.99 | 4.89 | 4.97 | 4.91 | qfq | 217,584,581 | 1,076,292,257 | 0.00% |
| 2026-03-06 | 4.94 | 4.97 | 4.91 | 4.97 | 4.91 | qfq | 153,695,723 | 759,400,555 | 0.40% |
| 2026-03-05 | 4.86 | 4.98 | 4.85 | 4.95 | 4.89 | qfq | 288,743,327 | 1,419,895,187 | 2.06% |
| 2026-03-04 | 4.86 | 4.88 | 4.80 | 4.85 | 4.79 | qfq | 263,651,267 | 1,276,251,366 | -0.82% |
| 2026-03-03 | 4.92 | 4.97 | 4.88 | 4.89 | 4.83 | qfq | 295,678,881 | 1,457,658,757 | -0.81% |
| 2026-03-02 | 4.88 | 4.95 | 4.86 | 4.93 | 4.87 | qfq | 230,097,379 | 1,130,770,064 | 0.20% |
| 2026-02-27 | 4.87 | 4.92 | 4.86 | 4.92 | 4.86 | qfq | 161,645,276 | 791,176,530 | 0.82% |
| 2026-02-26 | 4.89 | 4.91 | 4.85 | 4.88 | 4.82 | qfq | 156,115,374 | 761,215,620 | 0.00% |
| 2026-02-25 | 4.85 | 4.93 | 4.85 | 4.88 | 4.82 | qfq | 213,007,849 | 1,042,899,493 | 0.62% |
| 2026-02-24 | 4.83 | 4.86 | 4.81 | 4.85 | 4.79 | qfq | 134,095,799 | 648,719,014 | 1.04% |
| 2026-02-13 | 4.84 | 4.86 | 4.80 | 4.80 | 4.74 | qfq | 156,700,174 | 756,118,341 | -0.83% |
| 2026-02-12 | 4.87 | 4.88 | 4.83 | 4.84 | 4.78 | qfq | 140,224,151 | 680,342,961 | -0.41% |
| 2026-02-11 | 4.87 | 4.89 | 4.85 | 4.86 | 4.80 | qfq | 109,463,571 | 532,980,272 | -0.21% |
| 2026-02-10 | 4.86 | 4.88 | 4.84 | 4.87 | 4.81 | qfq | 145,114,727 | 705,314,038 | 0.21% |
| 2026-02-09 | 4.86 | 4.87 | 4.84 | 4.86 | 4.80 | qfq | 135,095,774 | 655,863,682 | 0.41% |
| 2026-02-06 | 4.86 | 4.87 | 4.83 | 4.84 | 4.78 | qfq | 146,099,461 | 708,793,291 | -0.82% |
| 2026-02-05 | 4.85 | 4.89 | 4.84 | 4.88 | 4.82 | qfq | 186,991,760 | 909,579,698 | 0.21% |
| 2026-02-04 | 4.80 | 4.87 | 4.78 | 4.87 | 4.81 | qfq | 207,291,783 | 1,001,151,746 | 1.25% |
| 2026-02-03 | 4.86 | 4.87 | 4.78 | 4.81 | 4.75 | qfq | 255,973,854 | 1,231,105,010 | -0.41% |
| 2026-02-02 | 4.99 | 5.00 | 4.83 | 4.83 | 4.77 | qfq | 557,781,622 | 2,730,110,818 | -5.48% |
| 2026-01-30 | 5.12 | 5.17 | 5.07 | 5.11 | 5.05 | qfq | 266,514,038 | 1,363,798,703 | -0.78% |
| 2026-01-29 | 5.13 | 5.17 | 5.10 | 5.15 | 5.08 | qfq | 360,980,688 | 1,852,943,751 | 0.00% |
| 2026-01-28 | 5.08 | 5.21 | 5.08 | 5.15 | 5.08 | qfq | 561,519,220 | 2,892,391,394 | 1.58% |
| 2026-01-27 | 5.10 | 5.11 | 5.06 | 5.07 | 5.01 | qfq | 245,851,451 | 1,249,336,128 | -0.59% |
| 2026-01-26 | 5.12 | 5.16 | 5.09 | 5.10 | 5.04 | qfq | 297,444,744 | 1,522,666,128 | -0.39% |
| 2026-01-23 | 5.10 | 5.13 | 5.09 | 5.12 | 5.06 | qfq | 274,643,660 | 1,403,455,028 | 0.59% |
| 2026-01-22 | 5.09 | 5.13 | 5.08 | 5.09 | 5.03 | qfq | 252,436,649 | 1,287,917,955 | 0.20% |
| 2026-01-21 | 5.13 | 5.14 | 5.07 | 5.08 | 5.02 | qfq | 332,315,068 | 1,696,071,839 | -1.17% |
| 2026-01-20 | 5.15 | 5.15 | 5.11 | 5.14 | 5.07 | qfq | 232,900,137 | 1,195,180,041 | -0.19% |
| 2026-01-19 | 5.13 | 5.18 | 5.11 | 5.15 | 5.08 | qfq | 226,863,652 | 1,167,483,256 | 0.00% |
| 2026-01-16 | 5.25 | 5.27 | 5.13 | 5.15 | 5.08 | qfq | 310,335,546 | 1,607,430,731 | -1.72% |
| 2026-01-15 | 5.31 | 5.33 | 5.22 | 5.24 | 5.17 | qfq | 308,739,876 | 1,623,659,916 | -1.87% |
| 2026-01-14 | 5.35 | 5.45 | 5.31 | 5.34 | 5.27 | qfq | 361,016,079 | 1,944,419,201 | -0.56% |
| 2026-01-13 | 5.48 | 5.49 | 5.35 | 5.37 | 5.30 | qfq | 470,429,945 | 2,543,483,652 | -2.19% |
| 2026-01-12 | 5.42 | 5.53 | 5.42 | 5.49 | 5.42 | qfq | 647,253,805 | 3,545,421,199 | 1.29% |
| 2026-01-09 | 5.22 | 5.49 | 5.22 | 5.42 | 5.35 | qfq | 652,641,848 | 3,520,838,034 | 3.24% |
| 2026-01-08 | 5.15 | 5.33 | 5.13 | 5.25 | 5.18 | qfq | 372,748,791 | 1,947,686,498 | 1.74% |
| 2026-01-07 | 5.22 | 5.22 | 5.15 | 5.16 | 5.09 | qfq | 178,337,340 | 923,204,010 | -1.15% |
| 2026-01-06 | 5.15 | 5.23 | 5.14 | 5.22 | 5.15 | qfq | 211,698,652 | 1,097,722,610 | 1.16% |
| 2026-01-05 | 5.13 | 5.16 | 5.11 | 5.16 | 5.09 | qfq | 191,928,834 | 985,728,254 | 0.98% |
| 2025-12-31 | 5.08 | 5.12 | 5.08 | 5.11 | 5.05 | qfq | 107,767,318 | 549,984,800 | 0.39% |
| 2025-12-30 | 5.10 | 5.12 | 5.07 | 5.09 | 5.03 | qfq | 140,253,655 | 713,751,623 | -0.39% |
| 2025-12-29 | 5.13 | 5.14 | 5.10 | 5.11 | 5.05 | qfq | 113,635,720 | 581,873,131 | -0.58% |
| 2025-12-26 | 5.14 | 5.15 | 5.11 | 5.14 | 5.07 | qfq | 118,407,026 | 607,953,073 | 0.00% |
| 2025-12-25 | 5.13 | 5.15 | 5.12 | 5.14 | 5.07 | qfq | 81,419,061 | 418,378,772 | 0.19% |
| 2025-12-24 | 5.11 | 5.15 | 5.10 | 5.13 | 5.07 | qfq | 89,821,587 | 460,221,989 | 0.39% |
| 2025-12-23 | 5.13 | 5.14 | 5.10 | 5.11 | 5.05 | qfq | 100,184,918 | 513,323,989 | -0.58% |
| 2025-12-22 | 5.17 | 5.19 | 5.14 | 5.14 | 5.07 | qfq | 114,731,128 | 591,611,506 | -0.58% |
| 2025-12-19 | 5.14 | 5.19 | 5.13 | 5.17 | 5.10 | qfq | 127,961,578 | 661,833,831 | 0.78% |
| 2025-12-18 | 5.11 | 5.14 | 5.10 | 5.13 | 5.07 | qfq | 88,308,462 | 452,623,724 | -0.19% |
| 2025-12-17 | 5.11 | 5.15 | 5.08 | 5.14 | 5.07 | qfq | 137,300,849 | 701,658,725 | 0.59% |
| 2025-12-16 | 5.15 | 5.16 | 5.07 | 5.11 | 5.05 | qfq | 176,558,321 | 900,630,964 | -0.97% |
| 2025-12-15 | 5.19 | 5.21 | 5.16 | 5.16 | 5.09 | qfq | 159,380,065 | 825,635,065 | -1.34% |
| 2025-12-12 | 5.21 | 5.23 | 5.17 | 5.23 | 5.16 | qfq | 207,196,337 | 1,076,719,853 | 0.19% |
| 2025-12-11 | 5.26 | 5.27 | 5.21 | 5.22 | 5.15 | qfq | 138,052,895 | 722,323,093 | -0.76% |
| 2025-12-10 | 5.27 | 5.28 | 5.22 | 5.26 | 5.19 | qfq | 156,893,385 | 822,867,333 | -0.38% |
| 2025-12-09 | 5.33 | 5.34 | 5.27 | 5.28 | 5.21 | qfq | 153,994,484 | 815,832,812 | -0.94% |
| 2025-12-08 | 5.35 | 5.37 | 5.32 | 5.33 | 5.26 | qfq | 170,971,982 | 915,070,298 | -0.37% |
| 2025-12-05 | 5.35 | 5.36 | 5.28 | 5.35 | 5.28 | qfq | 242,145,386 | 1,287,458,356 | -0.19% |
| 2025-12-04 | 5.40 | 5.41 | 5.35 | 5.36 | 5.29 | qfq | 206,186,735 | 1,106,899,888 | -0.74% |
| 2025-12-03 | 5.45 | 5.46 | 5.39 | 5.40 | 5.33 | qfq | 145,596,562 | 788,255,200 | -0.92% |
| 2025-12-02 | 5.44 | 5.48 | 5.43 | 5.45 | 5.38 | qfq | 140,746,050 | 767,276,248 | 0.00% |
| 2025-12-01 | 5.41 | 5.45 | 5.40 | 5.45 | 5.38 | qfq | 150,605,083 | 816,917,851 | 0.93% |
| 2025-11-28 | 5.43 | 5.43 | 5.39 | 5.40 | 5.33 | qfq | 149,875,308 | 809,794,718 | -0.37% |
| 2025-11-27 | 5.45 | 5.46 | 5.42 | 5.42 | 5.35 | qfq | 130,213,512 | 707,889,983 | -0.55% |
| 2025-11-26 | 5.44 | 5.48 | 5.43 | 5.45 | 5.38 | qfq | 156,652,847 | 855,205,606 | 0.18% |
| 2025-11-25 | 5.44 | 5.46 | 5.42 | 5.44 | 5.37 | qfq | 145,910,157 | 793,811,441 | 0.18% |
| 2025-11-24 | 5.40 | 5.44 | 5.38 | 5.43 | 5.36 | qfq | 192,014,975 | 1,040,589,114 | 0.93% |
| 2025-11-21 | 5.46 | 5.48 | 5.37 | 5.38 | 5.31 | qfq | 303,543,696 | 1,645,747,407 | -2.00% |
| 2025-11-20 | 5.42 | 5.52 | 5.41 | 5.49 | 5.42 | qfq | 330,110,913 | 1,809,206,610 | 1.48% |
| 2025-11-19 | 5.40 | 5.44 | 5.39 | 5.41 | 5.34 | qfq | 167,674,428 | 908,777,340 | 0.19% |
| 2025-11-18 | 5.40 | 5.43 | 5.39 | 5.40 | 5.33 | qfq | 161,776,465 | 875,534,912 | -0.18% |
| 2025-11-17 | 5.41 | 5.43 | 5.39 | 5.41 | 5.34 | qfq | 190,685,486 | 1,029,943,939 | -0.18% |
| 2025-11-14 | 5.44 | 5.46 | 5.42 | 5.42 | 5.35 | qfq | 180,552,570 | 982,270,188 | -0.55% |
| 2025-11-13 | 5.47 | 5.49 | 5.43 | 5.45 | 5.38 | qfq | 280,361,124 | 1,528,700,715 | -0.55% |
| 2025-11-12 | 5.51 | 5.52 | 5.46 | 5.48 | 5.41 | qfq | 212,621,365 | 1,168,054,156 | -0.36% |
| 2025-11-11 | 5.52 | 5.53 | 5.49 | 5.50 | 5.43 | qfq | 162,706,511 | 896,241,096 | -0.54% |
| 2025-11-10 | 5.51 | 5.53 | 5.49 | 5.53 | 5.46 | qfq | 180,080,549 | 991,843,040 | 0.36% |
| 2025-11-07 | 5.46 | 5.52 | 5.45 | 5.51 | 5.44 | qfq | 220,448,256 | 1,213,059,698 | 0.73% |
| 2025-11-06 | 5.44 | 5.49 | 5.43 | 5.47 | 5.40 | qfq | 196,239,692 | 1,073,839,806 | 0.55% |
| 2025-11-05 | 5.41 | 5.45 | 5.38 | 5.44 | 5.37 | qfq | 190,644,257 | 1,034,357,300 | 0.18% |
| 2025-11-04 | 5.42 | 5.46 | 5.40 | 5.43 | 5.36 | qfq | 187,429,447 | 1,018,131,653 | 0.00% |
| 2025-11-03 | 5.42 | 5.44 | 5.39 | 5.43 | 5.36 | qfq | 157,731,953 | 853,541,048 | 0.18% |
| 2025-10-31 | 5.46 | 5.47 | 5.40 | 5.42 | 5.35 | qfq | 258,315,976 | 1,400,779,308 | -0.73% |
| 2025-10-30 | 5.48 | 5.52 | 5.44 | 5.46 | 5.39 | qfq | 266,387,655 | 1,460,808,501 | -0.55% |
| 2025-10-29 | 5.46 | 5.49 | 5.44 | 5.49 | 5.42 | qfq | 192,122,677 | 1,050,054,461 | 0.55% |
| 2025-10-28 | 5.49 | 5.50 | 5.45 | 5.46 | 5.39 | qfq | 218,529,989 | 1,195,764,639 | -0.55% |
| 2025-10-27 | 5.44 | 5.50 | 5.44 | 5.49 | 5.42 | qfq | 303,841,416 | 1,663,704,002 | 1.10% |
| 2025-10-24 | 5.47 | 5.48 | 5.42 | 5.43 | 5.36 | qfq | 247,949,121 | 1,350,154,636 | -2.16% |
| 2025-10-23 | 5.55 | 5.57 | 5.49 | 5.55 | 5.37 | qfq | 272,704,949 | 1,507,982,201 | 0.18% |
| 2025-10-22 | 5.48 | 5.55 | 5.47 | 5.54 | 5.36 | qfq | 240,617,154 | 1,327,854,439 | 0.73% |
| 2025-10-21 | 5.47 | 5.51 | 5.46 | 5.50 | 5.32 | qfq | 225,707,579 | 1,239,449,734 | 0.55% |
| 2025-10-20 | 5.46 | 5.50 | 5.44 | 5.47 | 5.29 | qfq | 187,647,980 | 1,025,265,023 | 0.55% |
| 2025-10-17 | 5.50 | 5.54 | 5.43 | 5.44 | 5.26 | qfq | 296,998,422 | 1,631,142,325 | -1.09% |
| 2025-10-16 | 5.51 | 5.52 | 5.47 | 5.50 | 5.32 | qfq | 224,680,472 | 1,234,623,236 | -0.18% |
| 2025-10-15 | 5.52 | 5.55 | 5.45 | 5.51 | 5.33 | qfq | 270,808,013 | 1,489,548,323 | -0.18% |
| 2025-10-14 | 5.53 | 5.59 | 5.50 | 5.52 | 5.34 | qfq | 376,058,694 | 2,086,045,564 | -0.18% |
| 2025-10-13 | 5.38 | 5.53 | 5.36 | 5.53 | 5.35 | qfq | 431,938,304 | 2,359,146,145 | 0.00% |
| 2025-10-10 | 5.56 | 5.58 | 5.52 | 5.53 | 5.35 | qfq | 299,234,604 | 1,660,834,256 | -0.90% |
| 2025-10-09 | 5.48 | 5.60 | 5.46 | 5.58 | 5.40 | qfq | 416,868,438 | 2,307,835,311 | 1.45% |
| 2025-09-30 | 5.45 | 5.51 | 5.43 | 5.50 | 5.32 | qfq | 316,034,123 | 1,728,676,715 | 0.73% |
| 2025-09-29 | 5.41 | 5.47 | 5.37 | 5.46 | 5.28 | qfq | 285,806,545 | 1,548,385,136 | 0.92% |
| 2025-09-26 | 5.43 | 5.45 | 5.41 | 5.41 | 5.23 | qfq | 216,846,109 | 1,177,345,712 | -0.73% |
| 2025-09-25 | 5.47 | 5.47 | 5.42 | 5.45 | 5.27 | qfq | 240,078,271 | 1,307,489,611 | -0.55% |
| 2025-09-24 | 5.40 | 5.50 | 5.37 | 5.48 | 5.30 | qfq | 298,152,931 | 1,626,922,257 | 1.11% |
| 2025-09-23 | 5.47 | 5.48 | 5.37 | 5.42 | 5.24 | qfq | 348,529,175 | 1,885,337,159 | -0.91% |
| 2025-09-22 | 5.45 | 5.49 | 5.42 | 5.47 | 5.29 | qfq | 265,168,350 | 1,445,072,396 | 0.92% |
| 2025-09-19 | 5.47 | 5.52 | 5.42 | 5.42 | 5.24 | qfq | 367,467,222 | 2,009,844,461 | -0.91% |
| 2025-09-18 | 5.59 | 5.61 | 5.45 | 5.47 | 5.29 | qfq | 534,477,949 | 2,956,170,004 | -2.67% |
| 2025-09-17 | 5.57 | 5.72 | 5.53 | 5.62 | 5.44 | qfq | 504,360,185 | 2,824,149,475 | 0.72% |
| 2025-09-16 | 5.57 | 5.61 | 5.52 | 5.58 | 5.40 | qfq | 360,362,400 | 2,004,779,335 | 0.00% |
| 2025-09-15 | 5.66 | 5.67 | 5.56 | 5.58 | 5.40 | qfq | 454,758,625 | 2,545,716,547 | -1.76% |
| 2025-09-12 | 5.75 | 5.79 | 5.67 | 5.68 | 5.50 | qfq | 685,374,698 | 3,912,295,116 | -1.56% |
| 2025-09-11 | 5.68 | 5.77 | 5.62 | 5.77 | 5.58 | qfq | 1,019,449,994 | 5,803,989,198 | 0.17% |
| 2025-09-10 | 5.55 | 5.95 | 5.52 | 5.76 | 5.57 | qfq | 1,588,134,779 | 9,160,416,707 | 5.30% |
| 2025-09-09 | 5.61 | 5.62 | 5.47 | 5.47 | 5.29 | qfq | 861,678,410 | 4,765,844,570 | -3.19% |
| 2025-09-08 | 5.38 | 5.76 | 5.36 | 5.65 | 5.47 | qfq | 1,140,335,696 | 6,344,059,656 | 4.82% |
| 2025-09-05 | 5.40 | 5.40 | 5.34 | 5.39 | 5.22 | qfq | 409,064,435 | 2,196,108,542 | 0.00% |
| 2025-09-04 | 5.46 | 5.48 | 5.35 | 5.39 | 5.22 | qfq | 558,883,813 | 3,015,875,048 | -1.82% |
| 2025-09-03 | 5.61 | 5.61 | 5.45 | 5.49 | 5.31 | qfq | 403,515,725 | 2,227,079,169 | -2.14% |
| 2025-09-02 | 5.69 | 5.70 | 5.55 | 5.61 | 5.43 | qfq | 458,117,806 | 2,570,303,711 | -1.58% |
| 2025-09-01 | 5.75 | 5.78 | 5.67 | 5.70 | 5.52 | qfq | 400,214,432 | 2,285,669,782 | 0.00% |
| 2025-08-29 | 5.75 | 5.76 | 5.68 | 5.70 | 5.52 | qfq | 434,281,810 | 2,485,102,049 | -1.21% |
| 2025-08-28 | 5.65 | 5.81 | 5.64 | 5.77 | 5.58 | qfq | 668,874,528 | 3,830,267,141 | 2.12% |
| 2025-08-27 | 5.81 | 5.82 | 5.65 | 5.65 | 5.47 | qfq | 646,800,699 | 3,714,179,361 | -2.42% |
| 2025-08-26 | 5.78 | 5.85 | 5.76 | 5.79 | 5.60 | qfq | 486,821,822 | 2,820,862,212 | -0.52% |
| 2025-08-25 | 5.87 | 5.90 | 5.71 | 5.82 | 5.63 | qfq | 1,074,303,397 | 6,231,066,888 | -1.19% |
| 2025-08-22 | 5.63 | 5.95 | 5.59 | 5.89 | 5.70 | qfq | 1,184,283,041 | 6,835,835,895 | 4.06% |
| 2025-08-21 | 5.50 | 5.79 | 5.48 | 5.66 | 5.48 | qfq | 1,054,098,772 | 5,988,062,777 | 2.72% |
| 2025-08-20 | 5.46 | 5.51 | 5.40 | 5.51 | 5.33 | qfq | 440,371,633 | 2,397,515,095 | 0.73% |
| 2025-08-19 | 5.54 | 5.57 | 5.47 | 5.47 | 5.29 | qfq | 432,066,675 | 2,382,050,532 | -0.91% |
| 2025-08-18 | 5.42 | 5.62 | 5.41 | 5.52 | 5.34 | qfq | 767,791,987 | 4,251,881,359 | 2.22% |
| 2025-08-15 | 5.37 | 5.44 | 5.35 | 5.40 | 5.22 | qfq | 337,325,861 | 1,820,586,021 | 0.37% |
| 2025-08-14 | 5.44 | 5.47 | 5.38 | 5.38 | 5.21 | qfq | 334,532,308 | 1,816,196,650 | -1.10% |
| 2025-08-13 | 5.43 | 5.47 | 5.39 | 5.44 | 5.26 | qfq | 432,370,150 | 2,351,301,322 | 0.93% |
| 2025-08-12 | 5.36 | 5.41 | 5.35 | 5.39 | 5.22 | qfq | 257,561,848 | 1,386,961,329 | 0.56% |
| 2025-08-11 | 5.37 | 5.38 | 5.34 | 5.36 | 5.19 | qfq | 219,502,744 | 1,176,434,883 | -0.19% |
| 2025-08-08 | 5.35 | 5.40 | 5.34 | 5.37 | 5.20 | qfq | 204,817,632 | 1,100,050,875 | 0.37% |
| 2025-08-07 | 5.35 | 5.37 | 5.33 | 5.35 | 5.18 | qfq | 182,077,951 | 973,944,411 | 0.19% |
| 2025-08-06 | 5.37 | 5.38 | 5.32 | 5.34 | 5.17 | qfq | 266,901,115 | 1,426,351,190 | -0.74% |
| 2025-08-05 | 5.33 | 5.39 | 5.31 | 5.38 | 5.21 | qfq | 260,095,143 | 1,392,221,597 | 1.13% |
| 2025-08-04 | 5.29 | 5.33 | 5.28 | 5.32 | 5.15 | qfq | 146,654,633 | 778,543,476 | 0.00% |
| 2025-08-01 | 5.36 | 5.41 | 5.30 | 5.32 | 5.15 | qfq | 265,875,721 | 1,421,746,955 | -0.75% |
| 2025-07-31 | 5.41 | 5.42 | 5.34 | 5.36 | 5.19 | qfq | 334,151,664 | 1,795,408,464 | -1.11% |
| 2025-07-30 | 5.42 | 5.47 | 5.39 | 5.42 | 5.24 | qfq | 300,732,222 | 1,632,007,022 | -0.37% |
| 2025-07-29 | 5.41 | 5.44 | 5.38 | 5.44 | 5.26 | qfq | 230,319,962 | 1,246,484,331 | 0.18% |
| 2025-07-28 | 5.47 | 5.48 | 5.40 | 5.43 | 5.25 | qfq | 326,005,334 | 1,769,651,850 | -0.73% |
| 2025-07-25 | 5.52 | 5.53 | 5.46 | 5.47 | 5.29 | qfq | 275,251,848 | 1,510,868,618 | -1.08% |
| 2025-07-24 | 5.50 | 5.53 | 5.46 | 5.53 | 5.35 | qfq | 307,205,407 | 1,689,594,438 | 0.55% |
| 2025-07-23 | 5.50 | 5.57 | 5.48 | 5.50 | 5.32 | qfq | 397,521,791 | 2,195,936,056 | 0.18% |
| 2025-07-22 | 5.48 | 5.50 | 5.44 | 5.49 | 5.31 | qfq | 267,500,969 | 1,462,986,813 | 0.18% |
| 2025-07-21 | 5.47 | 5.51 | 5.45 | 5.48 | 5.30 | qfq | 248,168,128 | 1,359,130,786 | 0.55% |
| 2025-07-18 | 5.39 | 5.53 | 5.38 | 5.45 | 5.27 | qfq | 436,910,538 | 2,384,552,613 | 1.30% |
| 2025-07-17 | 5.42 | 5.43 | 5.37 | 5.38 | 5.21 | qfq | 235,784,292 | 1,270,592,717 | -0.74% |
| 2025-07-16 | 5.44 | 5.47 | 5.41 | 5.42 | 5.24 | qfq | 157,933,814 | 859,321,609 | -0.37% |
| 2025-07-15 | 5.42 | 5.45 | 5.38 | 5.44 | 5.26 | qfq | 229,253,788 | 1,241,327,774 | 0.18% |
| 2025-07-14 | 5.41 | 5.47 | 5.40 | 5.43 | 5.25 | qfq | 244,115,346 | 1,325,150,588 | 0.37% |
| 2025-07-11 | 5.41 | 5.48 | 5.41 | 5.41 | 5.23 | qfq | 280,058,144 | 1,524,869,967 | 0.00% |
| 2025-07-10 | 5.43 | 5.50 | 5.41 | 5.41 | 5.23 | qfq | 280,399,703 | 1,526,277,552 | -0.37% |
| 2025-07-09 | 5.38 | 5.47 | 5.37 | 5.43 | 5.25 | qfq | 339,503,652 | 1,844,808,216 | 0.93% |
| 2025-07-08 | 5.35 | 5.39 | 5.34 | 5.38 | 5.21 | qfq | 145,648,680 | 781,408,483 | 0.56% |
| 2025-07-07 | 5.33 | 5.36 | 5.32 | 5.35 | 5.18 | qfq | 118,228,926 | 631,529,810 | 0.19% |
| 2025-07-04 | 5.33 | 5.36 | 5.31 | 5.34 | 5.17 | qfq | 136,667,545 | 729,550,479 | 0.19% |
| 2025-07-03 | 5.34 | 5.35 | 5.30 | 5.33 | 5.16 | qfq | 125,840,135 | 670,248,217 | 0.00% |
| 2025-07-02 | 5.34 | 5.36 | 5.32 | 5.33 | 5.16 | qfq | 113,514,498 | 605,849,667 | -0.37% |
| 2025-07-01 | 5.35 | 5.36 | 5.33 | 5.35 | 5.18 | qfq | 116,069,582 | 620,376,118 | 0.19% |
| 2025-06-30 | 5.30 | 5.38 | 5.29 | 5.34 | 5.17 | qfq | 178,775,143 | 954,325,746 | 0.56% |
| 2025-06-27 | 5.31 | 5.37 | 5.30 | 5.31 | 5.14 | qfq | 199,146,980 | 1,061,792,301 | -0.75% |
| 2025-06-26 | 5.38 | 5.40 | 5.34 | 5.35 | 5.12 | qfq | 173,258,150 | 930,631,039 | -0.56% |
| 2025-06-25 | 5.34 | 5.39 | 5.32 | 5.38 | 5.15 | qfq | 231,433,395 | 1,239,810,765 | 0.94% |
| 2025-06-24 | 5.28 | 5.35 | 5.27 | 5.33 | 5.10 | qfq | 211,797,675 | 1,127,583,385 | 0.95% |
| 2025-06-23 | 5.23 | 5.30 | 5.22 | 5.28 | 5.05 | qfq | 177,508,054 | 933,811,345 | 0.57% |
| 2025-06-20 | 5.23 | 5.26 | 5.22 | 5.25 | 5.02 | qfq | 130,347,618 | 683,024,625 | 0.38% |
| 2025-06-19 | 5.28 | 5.30 | 5.21 | 5.23 | 5.00 | qfq | 191,155,844 | 1,001,675,206 | -1.13% |
| 2025-06-18 | 5.30 | 5.32 | 5.27 | 5.29 | 5.06 | qfq | 123,031,646 | 651,462,992 | -0.38% |
| 2025-06-17 | 5.27 | 5.32 | 5.25 | 5.31 | 5.08 | qfq | 194,260,479 | 1,028,481,893 | 0.76% |
| 2025-06-16 | 5.25 | 5.28 | 5.24 | 5.27 | 5.04 | qfq | 138,957,979 | 730,877,415 | 0.00% |
| 2025-06-13 | 5.26 | 5.28 | 5.23 | 5.27 | 5.04 | qfq | 211,713,055 | 1,112,053,643 | 0.00% |
| 2025-06-12 | 5.30 | 5.31 | 5.26 | 5.27 | 5.04 | qfq | 218,422,153 | 1,151,567,673 | -0.75% |
| 2025-06-11 | 5.31 | 5.34 | 5.29 | 5.31 | 5.08 | qfq | 243,757,499 | 1,294,063,515 | 0.00% |
| 2025-06-10 | 5.39 | 5.40 | 5.30 | 5.31 | 5.08 | qfq | 286,336,488 | 1,527,620,699 | -1.48% |
| 2025-06-09 | 5.42 | 5.44 | 5.37 | 5.39 | 5.15 | qfq | 236,590,509 | 1,277,048,987 | -0.55% |
| 2025-06-06 | 5.37 | 5.42 | 5.35 | 5.42 | 5.18 | qfq | 183,347,259 | 988,323,640 | 0.74% |
| 2025-06-05 | 5.34 | 5.39 | 5.31 | 5.38 | 5.15 | qfq | 227,880,659 | 1,220,710,698 | 0.75% |
| 2025-06-04 | 5.34 | 5.35 | 5.32 | 5.34 | 5.11 | qfq | 151,343,965 | 807,401,887 | 0.19% |
| 2025-06-03 | 5.32 | 5.34 | 5.30 | 5.33 | 5.10 | qfq | 190,181,486 | 1,012,227,721 | -0.56% |
| 2025-05-30 | 5.38 | 5.39 | 5.33 | 5.36 | 5.13 | qfq | 151,676,567 | 812,331,935 | -0.74% |
| 2025-05-29 | 5.32 | 5.40 | 5.31 | 5.40 | 5.16 | qfq | 209,090,427 | 1,123,194,064 | 1.31% |
| 2025-05-28 | 5.41 | 5.44 | 5.32 | 5.33 | 5.10 | qfq | 236,735,035 | 1,270,760,948 | -1.66% |
| 2025-05-27 | 5.39 | 5.45 | 5.38 | 5.42 | 5.18 | qfq | 184,895,815 | 1,002,069,622 | 0.37% |
| 2025-05-26 | 5.37 | 5.45 | 5.37 | 5.40 | 5.16 | qfq | 166,731,727 | 901,751,043 | 0.37% |
| 2025-05-23 | 5.42 | 5.47 | 5.37 | 5.38 | 5.15 | qfq | 211,470,282 | 1,147,375,782 | -0.92% |
| 2025-05-22 | 5.44 | 5.46 | 5.41 | 5.43 | 5.19 | qfq | 132,685,957 | 719,993,210 | -0.55% |
| 2025-05-21 | 5.47 | 5.48 | 5.43 | 5.46 | 5.22 | qfq | 144,318,700 | 787,537,225 | -0.18% |
| 2025-05-20 | 5.40 | 5.50 | 5.39 | 5.47 | 5.23 | qfq | 249,589,031 | 1,361,607,793 | 0.92% |
| 2025-05-19 | 5.37 | 5.42 | 5.35 | 5.42 | 5.18 | qfq | 172,802,701 | 930,773,743 | 0.74% |
| 2025-05-16 | 5.42 | 5.43 | 5.35 | 5.38 | 5.15 | qfq | 249,976,894 | 1,344,859,070 | -1.10% |
| 2025-05-15 | 5.52 | 5.54 | 5.43 | 5.44 | 5.20 | qfq | 302,139,099 | 1,651,244,211 | -1.81% |
| 2025-05-14 | 5.44 | 5.54 | 5.42 | 5.54 | 5.30 | qfq | 334,734,856 | 1,835,702,717 | 1.84% |
| 2025-05-13 | 5.49 | 5.52 | 5.43 | 5.44 | 5.20 | qfq | 184,949,644 | 1,010,327,284 | -0.73% |
| 2025-05-12 | 5.45 | 5.49 | 5.44 | 5.48 | 5.24 | qfq | 194,854,492 | 1,064,858,262 | 0.92% |
| 2025-05-09 | 5.46 | 5.48 | 5.43 | 5.43 | 5.19 | qfq | 163,660,423 | 892,591,898 | -0.55% |
| 2025-05-08 | 5.46 | 5.48 | 5.44 | 5.46 | 5.22 | qfq | 179,221,670 | 978,024,321 | -0.36% |
| 2025-05-07 | 5.55 | 5.57 | 5.43 | 5.48 | 5.24 | qfq | 290,847,944 | 1,590,128,544 | 0.00% |
| 2025-05-06 | 5.34 | 5.48 | 5.32 | 5.48 | 5.24 | qfq | 372,651,397 | 2,019,842,707 | 3.01% |
| 2025-04-30 | 5.34 | 5.36 | 5.31 | 5.32 | 5.09 | qfq | 148,835,081 | 793,771,788 | -0.37% |
| 2025-04-29 | 5.35 | 5.36 | 5.32 | 5.34 | 5.11 | qfq | 127,864,437 | 683,019,326 | -0.19% |
| 2025-04-28 | 5.31 | 5.37 | 5.28 | 5.35 | 5.12 | qfq | 210,296,592 | 1,121,269,195 | 0.56% |
| 2025-04-25 | 5.34 | 5.36 | 5.31 | 5.32 | 5.09 | qfq | 164,297,234 | 874,910,026 | -0.19% |
| 2025-04-24 | 5.34 | 5.37 | 5.31 | 5.33 | 5.10 | qfq | 183,117,261 | 976,905,657 | -0.19% |
| 2025-04-23 | 5.41 | 5.42 | 5.33 | 5.34 | 5.11 | qfq | 266,146,197 | 1,425,741,309 | -1.11% |
| 2025-04-22 | 5.44 | 5.46 | 5.39 | 5.40 | 5.16 | qfq | 183,362,947 | 993,517,676 | -0.74% |
| 2025-04-21 | 5.43 | 5.48 | 5.41 | 5.44 | 5.20 | qfq | 144,006,934 | 784,799,999 | 0.00% |
| 2025-04-18 | 5.41 | 5.44 | 5.38 | 5.44 | 5.20 | qfq | 151,643,138 | 820,602,272 | 0.00% |
| 2025-04-17 | 5.45 | 5.48 | 5.40 | 5.44 | 5.20 | qfq | 221,340,344 | 1,203,582,188 | -0.55% |
| 2025-04-16 | 5.39 | 5.47 | 5.36 | 5.47 | 5.23 | qfq | 337,633,287 | 1,828,902,700 | 1.11% |
| 2025-04-15 | 5.41 | 5.42 | 5.35 | 5.41 | 5.17 | qfq | 225,171,810 | 1,211,975,152 | -0.18% |
| 2025-04-14 | 5.43 | 5.44 | 5.39 | 5.42 | 5.18 | qfq | 218,317,593 | 1,181,322,145 | 0.18% |
| 2025-04-11 | 5.43 | 5.43 | 5.36 | 5.41 | 5.17 | qfq | 260,620,091 | 1,407,021,901 | -0.37% |
| 2025-04-10 | 5.52 | 5.53 | 5.40 | 5.43 | 5.19 | qfq | 361,861,765 | 1,972,547,803 | -0.55% |
| 2025-04-09 | 5.30 | 5.48 | 5.25 | 5.46 | 5.22 | qfq | 495,979,807 | 2,673,931,217 | 2.25% |
| 2025-04-08 | 5.19 | 5.35 | 5.18 | 5.34 | 5.11 | qfq | 454,845,585 | 2,397,520,735 | 2.69% |
| 2025-04-07 | 5.38 | 5.40 | 5.03 | 5.20 | 4.97 | qfq | 654,881,597 | 3,412,855,588 | -6.98% |
| 2025-04-03 | 5.54 | 5.64 | 5.52 | 5.59 | 5.35 | qfq | 271,696,716 | 1,520,933,213 | 0.18% |
| 2025-04-02 | 5.55 | 5.61 | 5.53 | 5.58 | 5.34 | qfq | 194,960,665 | 1,086,587,757 | 0.36% |
| 2025-04-01 | 5.56 | 5.58 | 5.54 | 5.56 | 5.32 | qfq | 183,023,642 | 1,017,461,968 | 0.00% |
| 2025-03-31 | 5.54 | 5.58 | 5.51 | 5.56 | 5.32 | qfq | 227,450,059 | 1,262,729,139 | -0.18% |
| 2025-03-28 | 5.60 | 5.61 | 5.54 | 5.57 | 5.33 | qfq | 229,912,313 | 1,280,187,158 | -0.36% |
| 2025-03-27 | 5.62 | 5.67 | 5.59 | 5.59 | 5.35 | qfq | 279,065,601 | 1,568,545,171 | -0.53% |
| 2025-03-26 | 5.62 | 5.65 | 5.60 | 5.62 | 5.37 | qfq | 215,418,217 | 1,211,641,571 | 0.18% |
| 2025-03-25 | 5.67 | 5.67 | 5.58 | 5.61 | 5.36 | qfq | 282,399,166 | 1,586,963,737 | -1.23% |
| 2025-03-24 | 5.65 | 5.69 | 5.62 | 5.68 | 5.43 | qfq | 327,782,120 | 1,852,990,604 | -0.35% |
| 2025-03-21 | 5.70 | 5.75 | 5.62 | 5.70 | 5.45 | qfq | 502,247,525 | 2,856,257,924 | -0.18% |
| 2025-03-20 | 5.77 | 5.79 | 5.69 | 5.71 | 5.46 | qfq | 476,120,743 | 2,724,463,321 | -1.04% |
| 2025-03-19 | 6.13 | 6.14 | 5.74 | 5.77 | 5.52 | qfq | 1,135,876,802 | 6,670,957,540 | -7.09% |
| 2025-03-18 | 6.25 | 6.37 | 6.18 | 6.21 | 5.94 | qfq | 478,645,717 | 2,987,719,733 | 0.98% |
| 2025-03-17 | 6.18 | 6.20 | 6.11 | 6.15 | 5.88 | qfq | 292,948,084 | 1,800,508,635 | -0.81% |
| 2025-03-14 | 6.11 | 6.25 | 6.10 | 6.20 | 5.93 | qfq | 330,101,281 | 2,041,406,487 | 1.14% |
| 2025-03-13 | 6.18 | 6.24 | 6.08 | 6.13 | 5.86 | qfq | 323,868,705 | 1,987,039,150 | -1.61% |
| 2025-03-12 | 6.23 | 6.40 | 6.12 | 6.23 | 5.96 | qfq | 515,791,464 | 3,218,009,496 | 0.32% |
| 2025-03-11 | 6.13 | 6.21 | 6.11 | 6.21 | 5.94 | qfq | 288,906,969 | 1,780,670,804 | -0.16% |
| 2025-03-10 | 6.40 | 6.40 | 6.19 | 6.22 | 5.95 | qfq | 411,216,259 | 2,567,325,686 | -2.96% |
| 2025-03-07 | 6.50 | 6.57 | 6.37 | 6.41 | 6.13 | qfq | 487,737,846 | 3,147,974,696 | -1.84% |
| 2025-03-06 | 6.40 | 6.69 | 6.36 | 6.53 | 6.24 | qfq | 1,004,222,504 | 6,524,468,298 | 4.31% |
| 2025-03-05 | 6.20 | 6.28 | 6.16 | 6.26 | 5.99 | qfq | 471,921,076 | 2,937,733,596 | 1.29% |
| 2025-03-04 | 6.14 | 6.23 | 6.09 | 6.18 | 5.91 | qfq | 560,139,076 | 3,443,325,452 | -0.64% |
| 2025-03-03 | 6.33 | 6.39 | 6.17 | 6.22 | 5.95 | qfq | 574,542,698 | 3,613,997,431 | -0.48% |
| 2025-02-28 | 6.34 | 6.42 | 6.16 | 6.25 | 5.98 | qfq | 715,221,083 | 4,496,561,007 | -2.04% |
| 2025-02-27 | 6.57 | 6.67 | 6.28 | 6.38 | 6.10 | qfq | 789,635,566 | 5,077,445,602 | -3.48% |
| 2025-02-26 | 6.80 | 6.85 | 6.51 | 6.61 | 6.32 | qfq | 731,231,029 | 4,845,634,195 | -0.30% |
| 2025-02-25 | 6.53 | 6.76 | 6.49 | 6.63 | 6.34 | qfq | 900,909,309 | 5,965,230,333 | -1.49% |
| 2025-02-24 | 6.88 | 6.93 | 6.60 | 6.73 | 6.44 | qfq | 1,657,251,054 | 11,227,418,085 | -1.32% |
| 2025-02-21 | 6.36 | 6.82 | 6.33 | 6.82 | 6.52 | qfq | 1,538,282,859 | 10,195,727,247 | 10.00% |
| 2025-02-20 | 6.34 | 6.45 | 6.18 | 6.20 | 5.93 | qfq | 1,093,528,703 | 6,877,299,918 | -3.73% |
| 2025-02-19 | 6.41 | 6.72 | 6.29 | 6.44 | 6.16 | qfq | 1,480,096,784 | 9,611,700,609 | 0.31% |
| 2025-02-18 | 6.55 | 6.57 | 6.25 | 6.42 | 6.14 | qfq | 1,783,010,631 | 11,441,441,787 | -1.38% |
| 2025-02-17 | 6.15 | 6.58 | 6.08 | 6.51 | 6.23 | qfq | 2,164,472,012 | 13,685,428,379 | 8.86% |
| 2025-02-14 | 5.48 | 6.05 | 5.41 | 5.98 | 5.72 | qfq | 1,592,959,174 | 9,303,873,185 | 8.73% |
| 2025-02-13 | 5.51 | 5.59 | 5.47 | 5.50 | 5.26 | qfq | 470,138,850 | 2,604,569,079 | 0.00% |
| 2025-02-12 | 5.44 | 5.53 | 5.42 | 5.50 | 5.26 | qfq | 470,841,063 | 2,581,675,804 | 0.36% |
| 2025-02-11 | 5.40 | 5.62 | 5.39 | 5.48 | 5.24 | qfq | 747,572,448 | 4,114,109,464 | 0.37% |
| 2025-02-10 | 5.44 | 5.64 | 5.39 | 5.46 | 5.22 | qfq | 1,338,058,945 | 7,363,221,943 | 4.40% |
| 2025-02-07 | 5.09 | 5.46 | 5.05 | 5.23 | 5.00 | qfq | 855,628,534 | 4,473,293,540 | 1.95% |
| 2025-02-06 | 5.07 | 5.16 | 4.99 | 5.13 | 4.91 | qfq | 507,641,622 | 2,582,950,027 | 2.81% |
| 2025-02-05 | 4.92 | 5.05 | 4.86 | 4.99 | 4.77 | qfq | 356,953,558 | 1,766,739,487 | 2.04% |
| 2025-01-27 | 4.87 | 4.92 | 4.86 | 4.89 | 4.68 | qfq | 199,136,247 | 974,443,571 | 0.41% |
| 2025-01-24 | 4.82 | 4.88 | 4.82 | 4.87 | 4.66 | qfq | 163,845,378 | 796,112,416 | 0.83% |
| 2025-01-23 | 4.84 | 4.91 | 4.83 | 4.83 | 4.62 | qfq | 233,328,775 | 1,136,485,527 | 0.63% |
| 2025-01-22 | 4.81 | 4.82 | 4.77 | 4.80 | 4.59 | qfq | 161,083,825 | 772,950,930 | -0.41% |
| 2025-01-21 | 4.86 | 4.87 | 4.81 | 4.82 | 4.61 | qfq | 143,719,577 | 693,977,161 | -0.21% |
| 2025-01-20 | 4.89 | 4.90 | 4.83 | 4.83 | 4.62 | qfq | 149,249,061 | 725,807,411 | -0.62% |
| 2025-01-17 | 4.85 | 4.88 | 4.82 | 4.86 | 4.65 | qfq | 129,152,618 | 627,180,957 | 0.21% |
| 2025-01-16 | 4.84 | 4.89 | 4.82 | 4.85 | 4.64 | qfq | 179,668,710 | 872,366,924 | 0.62% |
| 2025-01-15 | 4.84 | 4.89 | 4.81 | 4.82 | 4.61 | qfq | 137,811,929 | 667,306,020 | -0.62% |
| 2025-01-14 | 4.75 | 4.85 | 4.74 | 4.85 | 4.64 | qfq | 214,664,343 | 1,033,564,612 | 2.32% |
| 2025-01-13 | 4.73 | 4.77 | 4.70 | 4.74 | 4.53 | qfq | 172,222,425 | 814,704,320 | -0.84% |
| 2025-01-10 | 4.85 | 4.86 | 4.78 | 4.78 | 4.57 | qfq | 182,846,869 | 881,602,649 | -1.65% |
| 2025-01-09 | 4.88 | 4.90 | 4.84 | 4.86 | 4.65 | qfq | 162,493,331 | 791,510,459 | -1.02% |
| 2025-01-08 | 4.88 | 4.93 | 4.81 | 4.91 | 4.70 | qfq | 299,681,944 | 1,461,333,333 | 0.20% |
| 2025-01-07 | 4.84 | 4.90 | 4.83 | 4.90 | 4.69 | qfq | 205,617,130 | 1,000,082,258 | 0.82% |
| 2025-01-06 | 4.91 | 4.91 | 4.79 | 4.86 | 4.65 | qfq | 317,894,729 | 1,540,996,524 | -1.22% |
| 2025-01-03 | 5.01 | 5.03 | 4.88 | 4.92 | 4.71 | qfq | 375,128,370 | 1,855,921,731 | -1.99% |
| 2025-01-02 | 5.31 | 5.31 | 4.99 | 5.02 | 4.80 | qfq | 631,693,535 | 3,236,422,041 | -5.46% |
| 2024-12-31 | 5.40 | 5.44 | 5.31 | 5.31 | 5.08 | qfq | 449,962,694 | 2,412,493,227 | -1.85% |
| 2024-12-30 | 5.35 | 5.41 | 5.34 | 5.41 | 5.17 | qfq | 341,184,790 | 1,836,788,007 | 0.74% |
| 2024-12-27 | 5.36 | 5.40 | 5.34 | 5.37 | 5.14 | qfq | 298,777,659 | 1,602,805,661 | -0.37% |
| 2024-12-26 | 5.46 | 5.46 | 5.32 | 5.39 | 5.15 | qfq | 445,345,521 | 2,387,697,715 | -0.92% |
| 2024-12-25 | 5.36 | 5.56 | 5.35 | 5.44 | 5.20 | qfq | 675,408,945 | 3,683,292,566 | 1.68% |
| 2024-12-24 | 5.29 | 5.35 | 5.29 | 5.35 | 5.12 | qfq | 313,085,848 | 1,666,503,454 | 0.75% |
| 2024-12-23 | 5.26 | 5.37 | 5.25 | 5.31 | 5.08 | qfq | 415,912,977 | 2,214,218,009 | 0.76% |
| 2024-12-20 | 5.34 | 5.36 | 5.26 | 5.27 | 5.04 | qfq | 352,772,772 | 1,866,819,173 | -1.68% |
| 2024-12-19 | 5.27 | 5.39 | 5.25 | 5.36 | 5.13 | qfq | 428,039,729 | 2,278,657,985 | 0.75% |
| 2024-12-18 | 5.29 | 5.38 | 5.26 | 5.32 | 5.09 | qfq | 461,710,465 | 2,458,613,222 | 1.53% |
| 2024-12-17 | 5.24 | 5.35 | 5.22 | 5.24 | 5.01 | qfq | 426,260,644 | 2,251,924,590 | -0.19% |
| 2024-12-16 | 5.23 | 5.32 | 5.22 | 5.25 | 5.02 | qfq | 472,490,227 | 2,493,531,322 | 0.57% |
| 2024-12-13 | 5.30 | 5.31 | 5.22 | 5.22 | 4.99 | qfq | 554,240,899 | 2,915,672,081 | -2.06% |
| 2024-12-12 | 5.28 | 5.33 | 5.25 | 5.33 | 5.10 | qfq | 353,657,271 | 1,874,575,941 | 0.76% |
| 2024-12-11 | 5.29 | 5.31 | 5.25 | 5.29 | 5.06 | qfq | 311,464,734 | 1,644,047,413 | -0.19% |
| 2024-12-10 | 5.40 | 5.44 | 5.28 | 5.30 | 5.07 | qfq | 564,348,561 | 3,019,450,600 | -0.93% |
| 2024-12-09 | 5.21 | 5.45 | 5.19 | 5.35 | 5.12 | qfq | 677,888,077 | 3,625,430,856 | 2.88% |
| 2024-12-06 | 5.16 | 5.22 | 5.16 | 5.20 | 4.97 | qfq | 331,976,184 | 1,724,272,862 | 0.58% |
| 2024-12-05 | 5.17 | 5.28 | 5.15 | 5.17 | 4.94 | qfq | 386,974,721 | 2,008,867,569 | -0.39% |
| 2024-12-04 | 5.15 | 5.24 | 5.12 | 5.19 | 4.96 | qfq | 499,935,585 | 2,592,884,027 | 0.39% |
| 2024-12-03 | 5.14 | 5.18 | 5.10 | 5.17 | 4.94 | qfq | 385,101,530 | 1,979,363,625 | 0.39% |
| 2024-12-02 | 5.11 | 5.17 | 5.11 | 5.15 | 4.93 | qfq | 410,022,302 | 2,104,255,003 | 0.00% |
| 2024-11-29 | 5.14 | 5.20 | 5.12 | 5.15 | 4.93 | qfq | 361,009,928 | 1,863,703,094 | 0.59% |
| 2024-11-28 | 5.19 | 5.20 | 5.11 | 5.12 | 4.90 | qfq | 338,037,592 | 1,738,704,184 | -1.92% |
| 2024-11-27 | 5.08 | 5.23 | 5.06 | 5.22 | 4.99 | qfq | 479,178,889 | 2,468,845,149 | 2.35% |
| 2024-11-26 | 5.12 | 5.20 | 5.09 | 5.10 | 4.88 | qfq | 402,254,529 | 2,063,590,900 | -0.20% |
| 2024-11-25 | 5.22 | 5.24 | 5.08 | 5.11 | 4.89 | qfq | 478,073,828 | 2,462,316,781 | -1.73% |
| 2024-11-22 | 5.38 | 5.46 | 5.20 | 5.20 | 4.97 | qfq | 634,692,594 | 3,384,883,804 | -3.17% |
| 2024-11-21 | 5.46 | 5.51 | 5.31 | 5.37 | 5.14 | qfq | 625,714,570 | 3,370,254,146 | -2.01% |
| 2024-11-20 | 5.40 | 5.53 | 5.35 | 5.48 | 5.24 | qfq | 755,578,477 | 4,117,015,676 | 0.00% |
| 2024-11-19 | 5.64 | 5.68 | 5.34 | 5.48 | 5.24 | qfq | 1,313,574,025 | 7,190,256,617 | -5.52% |
| 2024-11-18 | 5.80 | 6.20 | 5.63 | 5.80 | 5.55 | qfq | 1,712,158,738 | 10,090,550,036 | -0.17% |
| 2024-11-15 | 5.40 | 6.02 | 5.40 | 5.81 | 5.56 | qfq | 1,682,048,511 | 9,724,362,938 | 6.22% |
| 2024-11-14 | 5.32 | 5.70 | 5.26 | 5.47 | 5.23 | qfq | 1,101,812,455 | 6,009,117,017 | 0.18% |
| 2024-11-13 | 5.05 | 5.60 | 5.05 | 5.46 | 5.22 | qfq | 1,278,101,641 | 6,986,930,412 | 7.27% |
| 2024-11-12 | 5.21 | 5.21 | 5.07 | 5.09 | 4.87 | qfq | 297,577,312 | 1,528,415,851 | -2.49% |
| 2024-11-11 | 5.18 | 5.23 | 5.13 | 5.22 | 4.99 | qfq | 246,327,315 | 1,276,751,352 | 0.58% |
| 2024-11-08 | 5.30 | 5.34 | 5.15 | 5.19 | 4.96 | qfq | 310,903,771 | 1,626,142,411 | -1.89% |
| 2024-11-07 | 5.14 | 5.29 | 5.13 | 5.29 | 5.06 | qfq | 295,183,211 | 1,537,802,305 | 2.32% |
| 2024-11-06 | 5.15 | 5.28 | 5.14 | 5.17 | 4.94 | qfq | 279,813,424 | 1,452,404,590 | 0.39% |
| 2024-11-05 | 5.04 | 5.15 | 5.04 | 5.15 | 4.93 | qfq | 302,846,070 | 1,546,765,687 | 2.18% |
| 2024-11-04 | 5.05 | 5.05 | 4.96 | 5.04 | 4.82 | qfq | 186,002,708 | 930,594,055 | 0.00% |
| 2024-11-01 | 4.99 | 5.10 | 4.97 | 5.04 | 4.82 | qfq | 293,189,015 | 1,482,116,865 | 1.00% |
| 2024-10-31 | 5.00 | 5.03 | 4.96 | 4.99 | 4.77 | qfq | 190,017,917 | 948,520,899 | -0.40% |
| 2024-10-30 | 5.03 | 5.03 | 4.97 | 5.01 | 4.79 | qfq | 159,707,187 | 799,108,899 | -1.96% |
| 2024-10-29 | 5.16 | 5.18 | 5.07 | 5.11 | 4.80 | qfq | 193,013,791 | 987,328,751 | -0.97% |
| 2024-10-28 | 5.04 | 5.22 | 5.03 | 5.16 | 4.84 | qfq | 280,245,168 | 1,437,754,045 | 1.98% |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | 4.75 | qfq | 166,842,677 | 841,955,053 | 0.20% |
| 2024-10-24 | 5.12 | 5.13 | 5.02 | 5.05 | 4.74 | qfq | 241,812,576 | 1,221,694,985 | -1.75% |
| 2024-10-23 | 5.18 | 5.26 | 5.12 | 5.14 | 4.82 | qfq | 321,397,968 | 1,663,502,594 | 0.00% |
| 2024-10-22 | 5.15 | 5.16 | 5.07 | 5.14 | 4.82 | qfq | 224,417,990 | 1,147,459,584 | -0.39% |
| 2024-10-21 | 5.18 | 5.19 | 5.10 | 5.16 | 4.84 | qfq | 274,134,526 | 1,406,908,606 | -0.19% |
| 2024-10-18 | 5.06 | 5.23 | 5.01 | 5.17 | 4.85 | qfq | 252,311,836 | 1,292,523,712 | 1.97% |
| 2024-10-17 | 5.17 | 5.21 | 5.05 | 5.07 | 4.76 | qfq | 185,240,496 | 950,036,789 | -1.74% |
| 2024-10-16 | 5.10 | 5.21 | 5.08 | 5.16 | 4.84 | qfq | 169,819,039 | 875,171,402 | 0.00% |
| 2024-10-15 | 5.23 | 5.32 | 5.16 | 5.16 | 4.84 | qfq | 206,398,537 | 1,082,120,844 | -1.71% |
| 2024-10-14 | 5.15 | 5.29 | 5.14 | 5.25 | 4.93 | qfq | 248,487,799 | 1,295,241,059 | 2.34% |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | 4.82 | qfq | 365,234,045 | 1,905,343,726 | -5.18% |
| 2024-10-10 | 5.22 | 5.61 | 5.22 | 5.41 | 5.08 | qfq | 574,917,680 | 3,139,824,572 | 4.64% |
| 2024-10-09 | 5.45 | 5.45 | 5.14 | 5.17 | 4.85 | qfq | 467,442,579 | 2,478,456,610 | -6.68% |
| 2024-10-08 | 5.88 | 5.89 | 5.31 | 5.54 | 5.20 | qfq | 720,730,563 | 4,016,208,794 | 3.55% |
| 2024-09-30 | 5.06 | 5.39 | 5.03 | 5.35 | 5.02 | qfq | 602,375,374 | 3,141,201,481 | 7.65% |
| 2024-09-27 | 4.97 | 5.04 | 4.86 | 4.97 | 4.67 | qfq | 183,825,329 | 908,711,832 | 0.81% |
| 2024-09-26 | 4.79 | 4.93 | 4.78 | 4.93 | 4.63 | qfq | 258,645,459 | 1,255,226,783 | 2.71% |
| 2024-09-25 | 4.73 | 4.89 | 4.72 | 4.80 | 4.51 | qfq | 302,441,049 | 1,456,834,934 | 2.13% |
| 2024-09-24 | 4.51 | 4.70 | 4.50 | 4.70 | 4.41 | qfq | 237,413,864 | 1,093,413,219 | 4.68% |
| 2024-09-23 | 4.49 | 4.52 | 4.47 | 4.49 | 4.21 | qfq | 106,985,014 | 480,488,479 | 0.00% |
| 2024-09-20 | 4.47 | 4.52 | 4.45 | 4.49 | 4.21 | qfq | 149,519,694 | 669,379,758 | 0.45% |
| 2024-09-19 | 4.49 | 4.50 | 4.43 | 4.47 | 4.20 | qfq | 131,099,492 | 585,151,528 | -0.22% |
| 2024-09-18 | 4.47 | 4.50 | 4.44 | 4.48 | 4.21 | qfq | 94,465,319 | 422,663,148 | 0.22% |
| 2024-09-13 | 4.47 | 4.53 | 4.46 | 4.47 | 4.20 | qfq | 82,266,492 | 369,843,205 | 0.00% |
| 2024-09-12 | 4.51 | 4.52 | 4.45 | 4.47 | 4.20 | qfq | 109,252,147 | 488,833,015 | -0.67% |
| 2024-09-11 | 4.55 | 4.56 | 4.48 | 4.50 | 4.22 | qfq | 101,377,777 | 457,095,065 | -1.32% |
| 2024-09-10 | 4.54 | 4.58 | 4.54 | 4.56 | 4.28 | qfq | 85,330,470 | 389,243,502 | 0.22% |
| 2024-09-09 | 4.61 | 4.63 | 4.52 | 4.55 | 4.27 | qfq | 118,222,206 | 538,692,206 | -1.30% |
| 2024-09-06 | 4.62 | 4.68 | 4.61 | 4.61 | 4.33 | qfq | 86,549,882 | 401,402,120 | -0.22% |
| 2024-09-05 | 4.68 | 4.70 | 4.60 | 4.62 | 4.34 | qfq | 125,378,002 | 579,633,226 | -1.28% |
| 2024-09-04 | 4.66 | 4.71 | 4.65 | 4.68 | 4.39 | qfq | 107,537,642 | 503,953,056 | 0.21% |
| 2024-09-03 | 4.63 | 4.68 | 4.60 | 4.67 | 4.38 | qfq | 111,772,210 | 518,802,624 | 0.86% |
| 2024-09-02 | 4.65 | 4.67 | 4.59 | 4.63 | 4.35 | qfq | 125,520,979 | 582,598,497 | -0.22% |
| 2024-08-30 | 4.67 | 4.71 | 4.64 | 4.64 | 4.36 | qfq | 194,781,752 | 910,329,934 | -0.85% |
| 2024-08-29 | 4.79 | 4.80 | 4.67 | 4.68 | 4.39 | qfq | 141,194,061 | 665,741,354 | -2.30% |
| 2024-08-28 | 4.81 | 4.82 | 4.76 | 4.79 | 4.50 | qfq | 109,823,829 | 526,050,524 | -0.42% |
| 2024-08-27 | 4.78 | 4.82 | 4.77 | 4.81 | 4.51 | qfq | 127,262,211 | 611,294,313 | 0.42% |
| 2024-08-26 | 4.79 | 4.82 | 4.75 | 4.79 | 4.50 | qfq | 112,225,242 | 536,812,618 | 0.00% |
| 2024-08-23 | 4.77 | 4.83 | 4.74 | 4.79 | 4.50 | qfq | 144,927,804 | 694,224,586 | 0.63% |
| 2024-08-22 | 4.76 | 4.80 | 4.74 | 4.76 | 4.47 | qfq | 124,864,435 | 596,034,942 | 0.00% |
| 2024-08-21 | 4.76 | 4.79 | 4.72 | 4.76 | 4.47 | qfq | 115,383,008 | 550,234,691 | 0.00% |
| 2024-08-20 | 4.80 | 4.80 | 4.74 | 4.76 | 4.47 | qfq | 126,316,122 | 601,430,406 | -0.63% |
| 2024-08-19 | 4.74 | 4.79 | 4.72 | 4.79 | 4.50 | qfq | 186,396,009 | 888,750,554 | 1.27% |
| 2024-08-16 | 4.57 | 4.74 | 4.56 | 4.73 | 4.44 | qfq | 323,169,554 | 1,514,208,767 | 4.42% |
| 2024-08-15 | 4.51 | 4.56 | 4.46 | 4.53 | 4.25 | qfq | 129,144,625 | 584,709,824 | 0.67% |
| 2024-08-14 | 4.48 | 4.53 | 4.46 | 4.50 | 4.22 | qfq | 105,705,328 | 475,640,734 | 0.67% |
| 2024-08-13 | 4.46 | 4.49 | 4.45 | 4.47 | 4.20 | qfq | 96,733,076 | 432,311,615 | 0.22% |
| 2024-08-12 | 4.53 | 4.53 | 4.44 | 4.46 | 4.19 | qfq | 102,663,976 | 460,154,102 | -1.33% |
| 2024-08-09 | 4.59 | 4.62 | 4.52 | 4.52 | 4.24 | qfq | 121,107,059 | 551,758,117 | -1.53% |
| 2024-08-08 | 4.56 | 4.62 | 4.55 | 4.59 | 4.31 | qfq | 85,446,257 | 392,562,570 | 0.44% |
| 2024-08-07 | 4.59 | 4.64 | 4.57 | 4.57 | 4.29 | qfq | 96,292,592 | 442,830,790 | -0.44% |
| 2024-08-06 | 4.67 | 4.70 | 4.53 | 4.59 | 4.31 | qfq | 189,249,971 | 869,137,596 | -1.50% |
| 2024-08-05 | 4.75 | 4.78 | 4.65 | 4.66 | 4.37 | qfq | 181,472,206 | 852,885,427 | -2.10% |
| 2024-08-02 | 4.72 | 4.80 | 4.70 | 4.76 | 4.47 | qfq | 203,394,759 | 969,804,207 | 0.85% |
| 2024-08-01 | 4.68 | 4.78 | 4.68 | 4.72 | 4.43 | qfq | 186,164,119 | 881,218,456 | 0.43% |
| 2024-07-31 | 4.80 | 4.80 | 4.69 | 4.70 | 4.41 | qfq | 240,421,447 | 1,133,225,477 | -1.67% |
| 2024-07-30 | 4.75 | 4.80 | 4.73 | 4.78 | 4.49 | qfq | 123,187,357 | 587,194,931 | 0.63% |
| 2024-07-29 | 4.63 | 4.78 | 4.62 | 4.75 | 4.46 | qfq | 169,965,234 | 801,007,383 | 2.15% |
| 2024-07-26 | 4.73 | 4.74 | 4.60 | 4.65 | 4.36 | qfq | 193,264,411 | 897,557,619 | -1.69% |
| 2024-07-25 | 4.79 | 4.82 | 4.69 | 4.73 | 4.44 | qfq | 186,813,311 | 885,019,284 | -1.25% |
| 2024-07-24 | 4.72 | 4.83 | 4.71 | 4.79 | 4.50 | qfq | 199,356,317 | 952,715,894 | 1.05% |
| 2024-07-23 | 4.75 | 4.80 | 4.73 | 4.74 | 4.45 | qfq | 142,223,744 | 678,733,871 | -0.21% |
| 2024-07-22 | 4.80 | 4.81 | 4.71 | 4.75 | 4.46 | qfq | 156,160,302 | 741,671,590 | -1.04% |
| 2024-07-19 | 4.76 | 4.80 | 4.72 | 4.80 | 4.51 | qfq | 177,687,870 | 846,185,742 | -0.21% |
| 2024-07-18 | 4.72 | 4.83 | 4.71 | 4.81 | 4.47 | qfq | 194,881,445 | 932,394,936 | 1.48% |
| 2024-07-17 | 4.81 | 4.82 | 4.72 | 4.74 | 4.40 | qfq | 178,499,627 | 849,950,205 | -1.46% |
| 2024-07-16 | 4.80 | 4.82 | 4.77 | 4.81 | 4.47 | qfq | 125,617,664 | 602,324,782 | 0.00% |
| 2024-07-15 | 4.77 | 4.85 | 4.76 | 4.81 | 4.47 | qfq | 169,607,122 | 816,603,461 | 0.63% |
| 2024-07-12 | 4.74 | 4.80 | 4.72 | 4.78 | 4.44 | qfq | 144,031,849 | 687,356,469 | 0.63% |
| 2024-07-11 | 4.75 | 4.79 | 4.72 | 4.75 | 4.41 | qfq | 133,890,095 | 635,722,873 | 0.42% |
| 2024-07-10 | 4.75 | 4.80 | 4.72 | 4.73 | 4.39 | qfq | 131,068,871 | 621,981,013 | -0.84% |
| 2024-07-09 | 4.74 | 4.79 | 4.67 | 4.77 | 4.43 | qfq | 166,529,630 | 790,694,390 | 1.06% |
| 2024-07-08 | 4.71 | 4.76 | 4.71 | 4.72 | 4.38 | qfq | 130,922,553 | 620,138,916 | 0.00% |
| 2024-07-05 | 4.72 | 4.76 | 4.66 | 4.72 | 4.38 | qfq | 160,642,026 | 756,211,221 | 0.00% |
| 2024-07-04 | 4.76 | 4.80 | 4.71 | 4.72 | 4.38 | qfq | 146,583,002 | 695,337,144 | -1.05% |
| 2024-07-03 | 4.74 | 4.81 | 4.72 | 4.77 | 4.43 | qfq | 177,211,889 | 844,232,496 | 0.63% |
| 2024-07-02 | 4.68 | 4.76 | 4.68 | 4.74 | 4.40 | qfq | 193,438,669 | 915,270,521 | 1.28% |
| 2024-07-01 | 4.70 | 4.73 | 4.67 | 4.68 | 4.35 | qfq | 167,086,735 | 784,381,028 | -0.43% |
| 2024-06-28 | 4.58 | 4.71 | 4.57 | 4.70 | 4.36 | qfq | 262,374,920 | 1,221,380,173 | 2.40% |
| 2024-06-27 | 4.51 | 4.61 | 4.50 | 4.59 | 4.26 | qfq | 204,872,821 | 937,796,093 | 1.55% |
| 2024-06-26 | 4.50 | 4.53 | 4.44 | 4.52 | 4.20 | qfq | 125,194,869 | 561,200,748 | 0.44% |
| 2024-06-25 | 4.54 | 4.58 | 4.46 | 4.50 | 4.18 | qfq | 143,600,067 | 648,719,342 | -1.10% |
| 2024-06-24 | 4.57 | 4.59 | 4.54 | 4.55 | 4.23 | qfq | 124,743,428 | 569,623,751 | -0.44% |
| 2024-06-21 | 4.52 | 4.58 | 4.50 | 4.57 | 4.24 | qfq | 133,112,745 | 606,142,326 | 1.11% |
| 2024-06-20 | 4.57 | 4.59 | 4.50 | 4.52 | 4.20 | qfq | 126,002,287 | 570,613,621 | -1.09% |
| 2024-06-19 | 4.55 | 4.60 | 4.54 | 4.57 | 4.24 | qfq | 125,365,706 | 574,049,844 | 0.44% |
| 2024-06-18 | 4.51 | 4.55 | 4.50 | 4.55 | 4.23 | qfq | 94,020,755 | 426,128,279 | 0.89% |
| 2024-06-17 | 4.50 | 4.55 | 4.48 | 4.51 | 4.19 | qfq | 135,244,769 | 611,538,904 | 0.00% |
| 2024-06-14 | 4.42 | 4.51 | 4.41 | 4.51 | 4.19 | qfq | 178,882,259 | 801,007,377 | 1.81% |
| 2024-06-13 | 4.42 | 4.45 | 4.40 | 4.43 | 4.11 | qfq | 128,348,209 | 568,592,342 | 0.23% |
| 2024-06-12 | 4.49 | 4.49 | 4.37 | 4.42 | 4.10 | qfq | 232,701,694 | 1,026,912,293 | -1.12% |
| 2024-06-11 | 4.55 | 4.59 | 4.47 | 4.47 | 4.15 | qfq | 179,512,987 | 811,127,869 | -2.19% |
| 2024-06-07 | 4.54 | 4.57 | 4.52 | 4.57 | 4.24 | qfq | 123,847,731 | 562,812,748 | 1.11% |
| 2024-06-06 | 4.54 | 4.57 | 4.52 | 4.52 | 4.20 | qfq | 127,238,690 | 577,642,644 | -0.44% |
| 2024-06-05 | 4.59 | 4.59 | 4.53 | 4.54 | 4.22 | qfq | 108,948,758 | 496,844,988 | -1.30% |
| 2024-06-04 | 4.58 | 4.60 | 4.53 | 4.60 | 4.27 | qfq | 134,539,855 | 614,973,664 | 0.22% |
| 2024-06-03 | 4.57 | 4.62 | 4.56 | 4.59 | 4.26 | qfq | 135,078,458 | 620,328,353 | 0.44% |
| 2024-05-31 | 4.58 | 4.61 | 4.57 | 4.57 | 4.24 | qfq | 120,935,530 | 554,730,872 | -0.22% |
| 2024-05-30 | 4.58 | 4.61 | 4.56 | 4.58 | 4.25 | qfq | 122,629,198 | 562,263,913 | -0.22% |
| 2024-05-29 | 4.64 | 4.65 | 4.58 | 4.59 | 4.26 | qfq | 141,756,206 | 653,769,190 | -1.08% |
| 2024-05-28 | 4.69 | 4.72 | 4.63 | 4.64 | 4.31 | qfq | 139,106,161 | 650,314,372 | -1.28% |
| 2024-05-27 | 4.63 | 4.70 | 4.60 | 4.70 | 4.36 | qfq | 178,926,116 | 834,419,701 | 1.95% |
| 2024-05-24 | 4.63 | 4.67 | 4.60 | 4.61 | 4.28 | qfq | 123,101,161 | 571,149,907 | -0.65% |
| 2024-05-23 | 4.70 | 4.70 | 4.63 | 4.64 | 4.31 | qfq | 135,253,133 | 630,547,263 | -1.07% |
| 2024-05-22 | 4.67 | 4.70 | 4.65 | 4.69 | 4.36 | qfq | 164,291,800 | 769,762,889 | 0.43% |
| 2024-05-21 | 4.65 | 4.68 | 4.64 | 4.67 | 4.34 | qfq | 124,772,676 | 581,821,617 | 0.21% |
| 2024-05-20 | 4.62 | 4.67 | 4.62 | 4.66 | 4.33 | qfq | 191,297,150 | 888,036,560 | 0.43% |
| 2024-05-17 | 4.58 | 4.64 | 4.56 | 4.64 | 4.31 | qfq | 172,202,463 | 791,902,760 | 1.31% |
| 2024-05-16 | 4.60 | 4.61 | 4.56 | 4.58 | 4.25 | qfq | 151,695,071 | 694,321,745 | -0.22% |
| 2024-05-15 | 4.64 | 4.64 | 4.58 | 4.59 | 4.26 | qfq | 142,379,551 | 655,158,754 | -1.08% |
| 2024-05-14 | 4.67 | 4.68 | 4.63 | 4.64 | 4.31 | qfq | 120,934,760 | 561,672,919 | -0.43% |
| 2024-05-13 | 4.65 | 4.69 | 4.62 | 4.66 | 4.33 | qfq | 172,578,317 | 803,796,586 | -0.21% |
| 2024-05-10 | 4.64 | 4.70 | 4.63 | 4.67 | 4.34 | qfq | 196,264,267 | 916,739,896 | 0.65% |
| 2024-05-09 | 4.63 | 4.66 | 4.62 | 4.64 | 4.31 | qfq | 147,935,318 | 686,069,101 | 0.00% |
| 2024-05-08 | 4.66 | 4.67 | 4.62 | 4.64 | 4.31 | qfq | 130,560,326 | 606,106,764 | -0.64% |
| 2024-05-07 | 4.67 | 4.69 | 4.65 | 4.67 | 4.34 | qfq | 140,440,263 | 655,352,274 | 0.21% |
| 2024-05-06 | 4.73 | 4.74 | 4.65 | 4.66 | 4.33 | qfq | 273,075,147 | 1,278,746,148 | -0.64% |
| 2024-04-30 | 4.69 | 4.77 | 4.68 | 4.69 | 4.36 | qfq | 223,762,080 | 1,057,003,526 | 0.00% |
| 2024-04-29 | 4.77 | 4.78 | 4.67 | 4.69 | 4.36 | qfq | 305,210,803 | 1,434,722,542 | -1.47% |
| 2024-04-26 | 4.73 | 4.79 | 4.72 | 4.76 | 4.42 | qfq | 199,267,285 | 948,983,702 | 0.42% |
| 2024-04-25 | 4.72 | 4.74 | 4.69 | 4.74 | 4.40 | qfq | 113,122,397 | 533,963,523 | 0.21% |
| 2024-04-24 | 4.71 | 4.74 | 4.68 | 4.73 | 4.39 | qfq | 120,425,250 | 567,515,030 | 0.42% |
| 2024-04-23 | 4.77 | 4.80 | 4.69 | 4.71 | 4.37 | qfq | 190,714,208 | 905,289,816 | -1.05% |
| 2024-04-22 | 4.84 | 4.88 | 4.74 | 4.76 | 4.42 | qfq | 220,018,965 | 1,055,184,373 | -1.65% |
| 2024-04-19 | 4.81 | 4.88 | 4.80 | 4.84 | 4.49 | qfq | 205,252,280 | 992,307,878 | 0.00% |
| 2024-04-18 | 4.80 | 4.94 | 4.78 | 4.84 | 4.49 | qfq | 319,144,875 | 1,550,223,131 | 0.41% |
| 2024-04-17 | 4.71 | 4.83 | 4.64 | 4.82 | 4.48 | qfq | 323,861,330 | 1,537,863,692 | 1.90% |
| 2024-04-16 | 4.72 | 4.77 | 4.68 | 4.73 | 4.39 | qfq | 296,698,186 | 1,403,350,606 | 0.00% |
| 2024-04-15 | 4.52 | 4.74 | 4.51 | 4.73 | 4.39 | qfq | 362,787,960 | 1,693,580,523 | 4.65% |
| 2024-04-12 | 4.55 | 4.58 | 4.50 | 4.52 | 4.20 | qfq | 144,530,316 | 655,535,370 | -0.66% |
| 2024-04-11 | 4.54 | 4.62 | 4.53 | 4.55 | 4.23 | qfq | 132,571,710 | 606,832,358 | -0.22% |
| 2024-04-10 | 4.59 | 4.65 | 4.54 | 4.56 | 4.23 | qfq | 148,499,971 | 681,020,172 | -1.08% |
| 2024-04-09 | 4.67 | 4.69 | 4.58 | 4.61 | 4.28 | qfq | 168,964,894 | 779,934,037 | -1.50% |
| 2024-04-08 | 4.65 | 4.72 | 4.61 | 4.68 | 4.35 | qfq | 179,314,869 | 838,247,002 | 0.21% |
| 2024-04-03 | 4.71 | 4.72 | 4.67 | 4.67 | 4.34 | qfq | 103,653,107 | 486,089,687 | -1.06% |
| 2024-04-02 | 4.73 | 4.77 | 4.70 | 4.72 | 4.38 | qfq | 135,732,087 | 641,959,912 | -0.42% |
| 2024-04-01 | 4.68 | 4.80 | 4.67 | 4.74 | 4.40 | qfq | 201,102,277 | 953,251,088 | 1.50% |
| 2024-03-29 | 4.60 | 4.68 | 4.59 | 4.67 | 4.34 | qfq | 149,515,038 | 694,130,556 | 1.30% |
| 2024-03-28 | 4.59 | 4.66 | 4.57 | 4.61 | 4.28 | qfq | 186,350,330 | 859,118,578 | 0.66% |
| 2024-03-27 | 4.61 | 4.67 | 4.55 | 4.58 | 4.25 | qfq | 191,978,454 | 883,327,209 | -0.87% |
| 2024-03-26 | 4.61 | 4.64 | 4.59 | 4.62 | 4.29 | qfq | 127,337,110 | 587,226,323 | -0.22% |
| 2024-03-25 | 4.64 | 4.71 | 4.62 | 4.63 | 4.30 | qfq | 167,281,634 | 780,369,850 | -0.64% |
| 2024-03-22 | 4.71 | 4.73 | 4.62 | 4.66 | 4.33 | qfq | 171,741,491 | 800,174,329 | -1.27% |
| 2024-03-21 | 4.69 | 4.80 | 4.69 | 4.72 | 4.38 | qfq | 212,908,413 | 1,008,857,316 | 0.21% |
| 2024-03-20 | 4.68 | 4.75 | 4.63 | 4.71 | 4.37 | qfq | 235,180,309 | 1,105,776,295 | 1.51% |
| 2024-03-19 | 4.71 | 4.72 | 4.63 | 4.64 | 4.31 | qfq | 152,494,503 | 711,822,726 | -1.69% |
| 2024-03-18 | 4.62 | 4.73 | 4.61 | 4.72 | 4.38 | qfq | 213,930,468 | 1,001,961,287 | 2.39% |
| 2024-03-15 | 4.61 | 4.62 | 4.57 | 4.61 | 4.28 | qfq | 139,541,313 | 641,457,964 | -0.22% |
| 2024-03-14 | 4.63 | 4.67 | 4.58 | 4.62 | 4.29 | qfq | 150,050,150 | 694,759,375 | -0.22% |
| 2024-03-13 | 4.66 | 4.69 | 4.59 | 4.63 | 4.30 | qfq | 183,689,696 | 851,026,175 | -0.86% |
| 2024-03-12 | 4.78 | 4.79 | 4.65 | 4.67 | 4.34 | qfq | 265,678,829 | 1,249,341,557 | -2.30% |
| 2024-03-11 | 4.81 | 4.83 | 4.74 | 4.78 | 4.44 | qfq | 193,067,469 | 921,012,468 | -1.04% |
| 2024-03-08 | 4.72 | 4.83 | 4.71 | 4.83 | 4.49 | qfq | 198,096,495 | 946,391,807 | 2.33% |
| 2024-03-07 | 4.80 | 4.81 | 4.71 | 4.72 | 4.38 | qfq | 233,065,817 | 1,107,850,762 | -1.87% |
| 2024-03-06 | 4.83 | 4.86 | 4.81 | 4.81 | 4.47 | qfq | 185,213,244 | 894,596,980 | -0.62% |
| 2024-03-05 | 4.86 | 4.94 | 4.81 | 4.84 | 4.49 | qfq | 254,983,817 | 1,240,154,717 | -0.41% |
| 2024-03-04 | 4.85 | 4.90 | 4.81 | 4.86 | 4.51 | qfq | 245,066,485 | 1,191,256,831 | 0.41% |
| 2024-03-01 | 4.80 | 4.88 | 4.77 | 4.84 | 4.49 | qfq | 256,279,650 | 1,238,317,579 | 0.83% |
| 2024-02-29 | 4.68 | 4.80 | 4.67 | 4.80 | 4.46 | qfq | 253,667,119 | 1,206,715,184 | 1.91% |
| 2024-02-28 | 4.86 | 4.87 | 4.70 | 4.71 | 4.37 | qfq | 307,143,428 | 1,469,133,152 | -2.48% |
| 2024-02-27 | 4.71 | 4.86 | 4.70 | 4.83 | 4.49 | qfq | 264,673,974 | 1,266,358,609 | 2.11% |
| 2024-02-26 | 4.85 | 4.86 | 4.72 | 4.73 | 4.39 | qfq | 288,602,803 | 1,377,165,305 | -2.67% |
| 2024-02-23 | 4.90 | 4.92 | 4.81 | 4.86 | 4.51 | qfq | 303,476,894 | 1,472,202,266 | -0.82% |
| 2024-02-22 | 4.79 | 5.00 | 4.79 | 4.90 | 4.55 | qfq | 415,214,081 | 2,033,354,646 | 3.59% |
| 2024-02-21 | 4.69 | 4.86 | 4.67 | 4.73 | 4.39 | qfq | 343,893,246 | 1,639,209,766 | -0.21% |
| 2024-02-20 | 4.70 | 4.78 | 4.63 | 4.74 | 4.40 | qfq | 310,493,898 | 1,465,667,237 | 1.07% |
| 2024-02-19 | 4.56 | 4.70 | 4.51 | 4.69 | 4.36 | qfq | 369,412,981 | 1,704,432,382 | 2.85% |
| 2024-02-08 | 4.53 | 4.57 | 4.50 | 4.56 | 4.23 | qfq | 301,442,016 | 1,367,388,732 | 0.00% |
| 2024-02-07 | 4.46 | 4.57 | 4.42 | 4.56 | 4.23 | qfq | 397,010,714 | 1,781,624,833 | 2.01% |
| 2024-02-06 | 4.41 | 4.53 | 4.30 | 4.47 | 4.15 | qfq | 391,385,279 | 1,732,327,726 | 0.90% |
| 2024-02-05 | 4.39 | 4.48 | 4.33 | 4.43 | 4.11 | qfq | 346,312,953 | 1,527,590,201 | -0.45% |
| 2024-02-02 | 4.45 | 4.54 | 4.28 | 4.45 | 4.13 | qfq | 401,028,221 | 1,782,933,388 | 0.00% |
| 2024-02-01 | 4.47 | 4.53 | 4.41 | 4.45 | 4.13 | qfq | 318,516,374 | 1,422,516,473 | -1.55% |
| 2024-01-31 | 4.52 | 4.65 | 4.47 | 4.52 | 4.20 | qfq | 374,110,646 | 1,700,168,435 | -0.66% |
| 2024-01-30 | 4.56 | 4.71 | 4.54 | 4.55 | 4.23 | qfq | 453,236,114 | 2,096,296,444 | -0.44% |
| 2024-01-29 | 4.53 | 4.83 | 4.52 | 4.57 | 4.24 | qfq | 668,327,061 | 3,111,717,828 | 0.44% |
| 2024-01-26 | 4.49 | 4.59 | 4.47 | 4.55 | 4.23 | qfq | 691,028,667 | 3,128,445,194 | 0.44% |
| 2024-01-25 | 4.13 | 4.53 | 4.12 | 4.53 | 4.21 | qfq | 844,903,595 | 3,757,276,811 | 9.95% |
| 2024-01-24 | 3.98 | 4.14 | 3.98 | 4.12 | 3.83 | qfq | 278,577,296 | 1,129,851,383 | 3.78% |
| 2024-01-23 | 3.98 | 3.99 | 3.93 | 3.97 | 3.69 | qfq | 139,571,950 | 553,084,584 | -0.50% |
| 2024-01-22 | 4.04 | 4.06 | 3.95 | 3.99 | 3.71 | qfq | 171,706,294 | 690,524,111 | -1.24% |
| 2024-01-19 | 4.01 | 4.06 | 3.99 | 4.04 | 3.75 | qfq | 147,464,558 | 593,810,721 | 0.00% |
| 2024-01-18 | 4.00 | 4.06 | 3.90 | 4.04 | 3.75 | qfq | 224,468,333 | 891,772,724 | 0.75% |
| 2024-01-17 | 4.05 | 4.08 | 4.01 | 4.01 | 3.72 | qfq | 130,721,799 | 529,892,275 | -1.47% |
| 2024-01-16 | 4.04 | 4.07 | 4.01 | 4.07 | 3.78 | qfq | 114,772,019 | 464,175,652 | 0.49% |
| 2024-01-15 | 3.98 | 4.07 | 3.97 | 4.05 | 3.76 | qfq | 131,569,023 | 531,255,567 | 1.25% |
| 2024-01-12 | 4.00 | 4.06 | 3.99 | 4.00 | 3.71 | qfq | 97,923,123 | 393,889,355 | -0.50% |
| 2024-01-11 | 3.99 | 4.03 | 3.95 | 4.02 | 3.73 | qfq | 133,052,156 | 531,024,271 | 0.75% |
| 2024-01-10 | 4.05 | 4.05 | 3.99 | 3.99 | 3.71 | qfq | 146,686,072 | 588,694,206 | -1.97% |
| 2024-01-09 | 4.20 | 4.21 | 4.04 | 4.07 | 3.78 | qfq | 245,792,877 | 1,007,234,768 | -2.86% |
| 2024-01-08 | 4.23 | 4.25 | 4.18 | 4.19 | 3.89 | qfq | 143,719,460 | 604,960,720 | -1.41% |
| 2024-01-05 | 4.27 | 4.32 | 4.23 | 4.25 | 3.95 | qfq | 141,931,394 | 606,476,282 | -0.70% |
| 2024-01-04 | 4.31 | 4.35 | 4.23 | 4.28 | 3.97 | qfq | 169,329,959 | 724,509,840 | -0.93% |
| 2024-01-03 | 4.27 | 4.33 | 4.26 | 4.32 | 4.01 | qfq | 124,895,928 | 537,368,406 | 0.70% |
| 2024-01-02 | 4.38 | 4.42 | 4.28 | 4.29 | 3.98 | qfq | 252,421,555 | 1,089,890,198 | -2.05% |
| 2023-12-29 | 4.35 | 4.42 | 4.33 | 4.38 | 4.07 | qfq | 180,126,852 | 788,458,312 | 0.23% |
| 2023-12-28 | 4.33 | 4.40 | 4.31 | 4.37 | 4.06 | qfq | 238,752,607 | 1,040,962,252 | 0.23% |
| 2023-12-27 | 4.23 | 4.38 | 4.21 | 4.36 | 4.05 | qfq | 233,385,291 | 1,002,328,914 | 3.32% |
| 2023-12-26 | 4.21 | 4.24 | 4.18 | 4.22 | 3.92 | qfq | 97,885,437 | 413,019,855 | 0.24% |
| 2023-12-25 | 4.27 | 4.28 | 4.19 | 4.21 | 3.91 | qfq | 111,169,406 | 469,031,069 | -1.41% |
| 2023-12-22 | 4.26 | 4.34 | 4.25 | 4.27 | 3.97 | qfq | 174,679,247 | 747,971,934 | 0.00% |
| 2023-12-21 | 4.25 | 4.29 | 4.24 | 4.27 | 3.97 | qfq | 106,687,281 | 454,834,213 | 0.00% |
| 2023-12-20 | 4.33 | 4.35 | 4.26 | 4.27 | 3.97 | qfq | 102,153,441 | 440,245,167 | -1.39% |
| 2023-12-19 | 4.32 | 4.35 | 4.28 | 4.33 | 4.02 | qfq | 96,153,602 | 415,181,988 | 0.00% |
| 2023-12-18 | 4.32 | 4.37 | 4.30 | 4.33 | 4.02 | qfq | 103,761,061 | 450,296,429 | 0.00% |
| 2023-12-15 | 4.36 | 4.39 | 4.33 | 4.33 | 4.02 | qfq | 116,643,884 | 508,378,828 | -0.92% |
| 2023-12-14 | 4.38 | 4.45 | 4.37 | 4.37 | 4.06 | qfq | 110,958,583 | 488,804,404 | -0.23% |
| 2023-12-13 | 4.40 | 4.43 | 4.37 | 4.38 | 4.07 | qfq | 95,561,722 | 420,274,429 | -0.90% |
| 2023-12-12 | 4.36 | 4.43 | 4.35 | 4.42 | 4.10 | qfq | 124,537,784 | 548,287,135 | 0.91% |
| 2023-12-11 | 4.33 | 4.39 | 4.28 | 4.38 | 4.07 | qfq | 151,878,881 | 658,126,031 | 0.92% |
| 2023-12-08 | 4.24 | 4.40 | 4.22 | 4.34 | 4.03 | qfq | 232,153,223 | 1,003,851,557 | 1.17% |
| 2023-12-07 | 4.28 | 4.34 | 4.26 | 4.29 | 3.91 | qfq | 114,032,879 | 490,102,358 | 0.00% |
| 2023-12-06 | 4.36 | 4.37 | 4.24 | 4.29 | 3.91 | qfq | 173,161,605 | 741,043,754 | -1.83% |
| 2023-12-05 | 4.44 | 4.45 | 4.36 | 4.37 | 3.98 | qfq | 119,295,505 | 526,020,774 | -1.80% |
| 2023-12-04 | 4.47 | 4.50 | 4.44 | 4.45 | 4.06 | qfq | 120,889,419 | 540,771,461 | -0.22% |
| 2023-12-01 | 4.39 | 4.47 | 4.35 | 4.46 | 4.07 | qfq | 192,487,905 | 851,701,136 | 1.59% |
| 2023-11-30 | 4.35 | 4.42 | 4.33 | 4.39 | 4.00 | qfq | 152,180,669 | 667,633,581 | 0.92% |
| 2023-11-29 | 4.38 | 4.39 | 4.33 | 4.35 | 3.97 | qfq | 108,177,260 | 470,750,450 | -0.46% |
| 2023-11-28 | 4.43 | 4.43 | 4.34 | 4.37 | 3.98 | qfq | 195,192,237 | 856,017,799 | -1.35% |
| 2023-11-27 | 4.51 | 4.52 | 4.41 | 4.43 | 4.04 | qfq | 186,876,669 | 828,875,106 | -1.77% |
| 2023-11-24 | 4.54 | 4.60 | 4.50 | 4.51 | 4.11 | qfq | 180,132,406 | 818,113,486 | -0.44% |
| 2023-11-23 | 4.50 | 4.55 | 4.46 | 4.53 | 4.13 | qfq | 187,561,872 | 845,617,827 | 0.44% |
| 2023-11-22 | 4.46 | 4.63 | 4.45 | 4.51 | 4.11 | qfq | 335,999,540 | 1,524,644,112 | 1.12% |
| 2023-11-21 | 4.47 | 4.51 | 4.45 | 4.46 | 4.07 | qfq | 149,487,524 | 669,962,630 | -0.22% |
| 2023-11-20 | 4.46 | 4.49 | 4.43 | 4.47 | 4.08 | qfq | 108,848,737 | 485,043,713 | 0.00% |
| 2023-11-17 | 4.46 | 4.48 | 4.42 | 4.47 | 4.08 | qfq | 136,745,423 | 607,722,421 | 0.00% |
| 2023-11-16 | 4.52 | 4.53 | 4.46 | 4.47 | 4.08 | qfq | 114,010,298 | 511,196,150 | -1.32% |
| 2023-11-15 | 4.57 | 4.58 | 4.51 | 4.53 | 4.13 | qfq | 103,740,943 | 470,879,307 | -0.22% |
| 2023-11-14 | 4.51 | 4.55 | 4.50 | 4.54 | 4.14 | qfq | 123,593,743 | 559,381,126 | 0.67% |
| 2023-11-13 | 4.46 | 4.53 | 4.44 | 4.51 | 4.11 | qfq | 163,834,824 | 737,013,184 | 1.35% |
| 2023-11-10 | 4.46 | 4.48 | 4.42 | 4.45 | 4.06 | qfq | 115,654,406 | 513,989,110 | -0.89% |
| 2023-11-09 | 4.50 | 4.57 | 4.48 | 4.49 | 4.09 | qfq | 132,641,753 | 598,002,120 | -0.44% |
| 2023-11-08 | 4.47 | 4.53 | 4.46 | 4.51 | 4.11 | qfq | 176,711,485 | 795,194,513 | 0.67% |
| 2023-11-07 | 4.47 | 4.51 | 4.43 | 4.48 | 4.08 | qfq | 163,957,626 | 732,787,205 | 0.00% |
| 2023-11-06 | 4.47 | 4.49 | 4.43 | 4.48 | 4.08 | qfq | 193,444,326 | 863,829,666 | 0.67% |
| 2023-11-03 | 4.41 | 4.46 | 4.40 | 4.45 | 4.06 | qfq | 134,728,245 | 598,207,782 | 0.91% |
| 2023-11-02 | 4.44 | 4.46 | 4.40 | 4.41 | 4.02 | qfq | 145,213,581 | 643,012,508 | -0.68% |
| 2023-11-01 | 4.47 | 4.49 | 4.42 | 4.44 | 4.05 | qfq | 123,505,985 | 548,713,766 | -0.45% |
| 2023-10-31 | 4.46 | 4.50 | 4.44 | 4.46 | 4.07 | qfq | 148,906,537 | 665,448,635 | 0.00% |
| 2023-10-30 | 4.50 | 4.53 | 4.41 | 4.46 | 4.07 | qfq | 218,348,792 | 972,012,587 | -1.55% |
| 2023-10-27 | 4.48 | 4.55 | 4.46 | 4.53 | 4.13 | qfq | 186,398,257 | 840,021,714 | 0.44% |
| 2023-10-26 | 4.47 | 4.52 | 4.40 | 4.51 | 4.11 | qfq | 225,416,496 | 1,004,849,213 | 0.00% |
| 2023-10-25 | 4.69 | 4.69 | 4.47 | 4.51 | 4.11 | qfq | 384,248,764 | 1,749,314,216 | -3.63% |
| 2023-10-24 | 4.72 | 4.75 | 4.63 | 4.68 | 4.27 | qfq | 162,665,834 | 760,918,215 | -0.85% |
| 2023-10-23 | 4.68 | 4.77 | 4.64 | 4.72 | 4.30 | qfq | 141,800,976 | 667,162,857 | 0.00% |
| 2023-10-20 | 4.87 | 4.88 | 4.69 | 4.72 | 4.30 | qfq | 203,403,831 | 968,805,425 | -3.48% |
| 2023-10-19 | 5.01 | 5.02 | 4.88 | 4.89 | 4.46 | qfq | 178,895,264 | 884,110,008 | -2.59% |
| 2023-10-18 | 5.05 | 5.06 | 5.00 | 5.02 | 4.58 | qfq | 116,895,561 | 587,750,259 | -0.99% |
| 2023-10-17 | 4.99 | 5.10 | 4.97 | 5.07 | 4.62 | qfq | 199,254,182 | 1,008,030,095 | 1.81% |
| 2023-10-16 | 4.98 | 5.03 | 4.96 | 4.98 | 4.54 | qfq | 109,214,771 | 544,896,264 | 0.00% |
| 2023-10-13 | 5.00 | 5.02 | 4.95 | 4.98 | 4.54 | qfq | 129,736,751 | 645,921,775 | -0.99% |
| 2023-10-12 | 4.95 | 5.10 | 4.94 | 5.03 | 4.59 | qfq | 237,907,860 | 1,195,705,342 | 2.24% |
| 2023-10-11 | 4.96 | 4.97 | 4.91 | 4.92 | 4.49 | qfq | 92,904,743 | 458,975,003 | -0.40% |
| 2023-10-10 | 4.97 | 5.01 | 4.92 | 4.94 | 4.50 | qfq | 106,361,412 | 526,749,943 | -0.40% |
| 2023-10-09 | 4.90 | 4.99 | 4.85 | 4.96 | 4.52 | qfq | 174,417,279 | 862,192,774 | 1.02% |
| 2023-09-28 | 4.92 | 4.94 | 4.86 | 4.91 | 4.48 | qfq | 124,194,576 | 608,403,484 | 0.00% |
| 2023-09-27 | 4.90 | 4.94 | 4.89 | 4.91 | 4.48 | qfq | 127,408,525 | 626,330,967 | 0.00% |
| 2023-09-26 | 5.07 | 5.09 | 4.89 | 4.91 | 4.48 | qfq | 292,311,700 | 1,452,501,600 | -3.35% |
| 2023-09-25 | 5.09 | 5.11 | 5.07 | 5.08 | 4.63 | qfq | 109,498,495 | 556,736,137 | -0.59% |
| 2023-09-22 | 5.05 | 5.12 | 5.01 | 5.11 | 4.66 | qfq | 190,850,103 | 966,807,721 | 1.19% |
| 2023-09-21 | 5.07 | 5.10 | 5.05 | 5.05 | 4.60 | qfq | 115,419,289 | 585,590,772 | -0.59% |
| 2023-09-20 | 5.09 | 5.12 | 5.07 | 5.08 | 4.63 | qfq | 97,184,248 | 494,639,704 | -0.39% |
| 2023-09-19 | 5.10 | 5.12 | 5.07 | 5.10 | 4.65 | qfq | 136,830,153 | 697,423,756 | -0.20% |
| 2023-09-18 | 5.16 | 5.17 | 5.10 | 5.11 | 4.66 | qfq | 204,376,944 | 1,046,524,213 | -1.16% |
| 2023-09-15 | 5.20 | 5.26 | 5.16 | 5.17 | 4.71 | qfq | 218,294,180 | 1,134,312,142 | -0.77% |
| 2023-09-14 | 5.17 | 5.29 | 5.15 | 5.21 | 4.75 | qfq | 275,284,016 | 1,438,055,726 | 0.77% |
| 2023-09-13 | 5.18 | 5.20 | 5.10 | 5.17 | 4.71 | qfq | 190,662,340 | 981,745,345 | -0.58% |
| 2023-09-12 | 5.17 | 5.23 | 5.15 | 5.20 | 4.74 | qfq | 180,981,485 | 938,181,712 | 0.39% |
| 2023-09-11 | 5.19 | 5.23 | 5.15 | 5.18 | 4.72 | qfq | 179,996,819 | 933,102,529 | 0.00% |
| 2023-09-08 | 5.13 | 5.20 | 5.12 | 5.18 | 4.72 | qfq | 173,750,581 | 897,935,830 | 0.78% |
| 2023-09-07 | 5.13 | 5.19 | 5.12 | 5.14 | 4.69 | qfq | 177,520,491 | 914,267,710 | -0.77% |
| 2023-09-06 | 5.18 | 5.19 | 5.12 | 5.18 | 4.72 | qfq | 195,139,584 | 1,005,435,235 | -0.19% |
| 2023-09-05 | 5.28 | 5.29 | 5.18 | 5.19 | 4.73 | qfq | 226,291,466 | 1,179,026,223 | -2.26% |
| 2023-09-04 | 5.23 | 5.39 | 5.18 | 5.31 | 4.84 | qfq | 322,186,172 | 1,706,570,328 | 2.12% |
| 2023-09-01 | 5.21 | 5.24 | 5.16 | 5.20 | 4.74 | qfq | 163,288,311 | 847,432,846 | -0.19% |
| 2023-08-31 | 5.22 | 5.27 | 5.15 | 5.21 | 4.75 | qfq | 231,916,390 | 1,208,027,441 | -0.76% |
| 2023-08-30 | 5.31 | 5.35 | 5.16 | 5.25 | 4.79 | qfq | 362,824,242 | 1,900,488,470 | -1.32% |
| 2023-08-29 | 5.21 | 5.43 | 5.19 | 5.32 | 4.85 | qfq | 370,383,764 | 1,972,445,213 | 1.72% |
| 2023-08-28 | 5.38 | 5.45 | 5.20 | 5.23 | 4.77 | qfq | 448,322,006 | 2,376,859,990 | 2.15% |
| 2023-08-25 | 5.17 | 5.20 | 5.10 | 5.12 | 4.67 | qfq | 389,893,592 | 2,005,485,631 | -2.66% |
| 2023-08-24 | 5.46 | 5.48 | 5.24 | 5.26 | 4.80 | qfq | 463,722,469 | 2,469,411,202 | -2.95% |
| 2023-08-23 | 5.45 | 5.55 | 5.40 | 5.42 | 4.94 | qfq | 466,480,345 | 2,551,788,443 | -1.45% |
| 2023-08-22 | 5.22 | 5.56 | 5.20 | 5.50 | 5.01 | qfq | 868,489,744 | 4,705,895,479 | 7.63% |
| 2023-08-21 | 5.06 | 5.22 | 5.04 | 5.11 | 4.66 | qfq | 278,051,004 | 1,432,026,447 | 0.99% |
| 2023-08-18 | 5.18 | 5.22 | 5.05 | 5.06 | 4.61 | qfq | 260,377,447 | 1,330,701,240 | -2.69% |
| 2023-08-17 | 5.15 | 5.22 | 5.08 | 5.20 | 4.74 | qfq | 244,319,276 | 1,261,355,145 | 0.39% |
| 2023-08-16 | 5.30 | 5.31 | 5.09 | 5.18 | 4.72 | qfq | 320,284,684 | 1,662,962,519 | -2.63% |
| 2023-08-15 | 5.38 | 5.42 | 5.27 | 5.32 | 4.85 | qfq | 280,928,747 | 1,496,823,940 | -1.48% |
| 2023-08-14 | 5.16 | 5.46 | 5.12 | 5.40 | 4.92 | qfq | 507,181,270 | 2,713,630,337 | 2.66% |
| 2023-08-11 | 5.29 | 5.55 | 5.25 | 5.26 | 4.80 | qfq | 591,613,430 | 3,199,093,262 | -1.13% |
| 2023-08-10 | 5.26 | 5.35 | 5.22 | 5.32 | 4.85 | qfq | 353,366,971 | 1,872,254,614 | 1.53% |
| 2023-08-09 | 5.28 | 5.30 | 5.21 | 5.24 | 4.78 | qfq | 231,347,234 | 1,213,314,041 | -0.76% |
| 2023-08-08 | 5.32 | 5.38 | 5.26 | 5.28 | 4.81 | qfq | 305,264,278 | 1,618,783,918 | -0.38% |
| 2023-08-07 | 5.36 | 5.42 | 5.27 | 5.30 | 4.83 | qfq | 518,124,678 | 2,755,892,538 | -3.28% |
| 2023-08-04 | 5.11 | 5.61 | 5.10 | 5.48 | 5.00 | qfq | 969,765,885 | 5,285,652,418 | 7.45% |
| 2023-08-03 | 5.08 | 5.12 | 5.06 | 5.10 | 4.65 | qfq | 154,569,005 | 786,438,980 | 0.00% |
| 2023-08-02 | 5.13 | 5.14 | 5.07 | 5.10 | 4.65 | qfq | 154,414,814 | 787,393,089 | -0.78% |
| 2023-08-01 | 5.15 | 5.18 | 5.08 | 5.14 | 4.69 | qfq | 273,793,435 | 1,403,045,969 | -0.39% |
| 2023-07-31 | 5.34 | 5.34 | 5.13 | 5.16 | 4.70 | qfq | 461,814,215 | 2,403,054,580 | -2.64% |
| 2023-07-28 | 5.06 | 5.33 | 5.05 | 5.30 | 4.83 | qfq | 439,807,179 | 2,301,045,026 | 4.33% |
| 2023-07-27 | 5.11 | 5.16 | 5.06 | 5.08 | 4.63 | qfq | 196,048,286 | 1,000,682,138 | -1.17% |
| 2023-07-26 | 5.23 | 5.23 | 5.11 | 5.14 | 4.69 | qfq | 184,010,337 | 948,882,793 | -1.72% |
| 2023-07-25 | 5.28 | 5.33 | 5.16 | 5.23 | 4.77 | qfq | 300,202,354 | 1,565,802,506 | 0.97% |
| 2023-07-24 | 5.09 | 5.30 | 5.06 | 5.18 | 4.72 | qfq | 265,128,771 | 1,378,608,734 | 0.78% |
| 2023-07-21 | 5.11 | 5.18 | 5.07 | 5.14 | 4.69 | qfq | 217,906,984 | 1,116,385,857 | 0.39% |
| 2023-07-20 | 5.24 | 5.27 | 5.09 | 5.12 | 4.67 | qfq | 323,465,596 | 1,670,966,852 | -2.10% |
| 2023-07-19 | 5.25 | 5.29 | 5.19 | 5.23 | 4.77 | qfq | 300,521,336 | 1,570,663,880 | -0.76% |
| 2023-07-18 | 5.17 | 5.35 | 5.16 | 5.27 | 4.80 | qfq | 472,292,694 | 2,485,001,983 | -0.19% |
| 2023-07-17 | 5.25 | 5.33 | 5.18 | 5.28 | 4.81 | qfq | 780,878,453 | 4,107,290,516 | 3.13% |