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
皖维高新600063.SH
最近收盘价5.312026-07-17
最近交易日2026-07-17
成交量（股）62,731,775
成交额（元）338,594,784
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-06 | 2025-12-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.05 | — | — | — | 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 | 5.50 | 5.55 | 5.29 | 5.31 | 5.31 | qfq | 62,731,775 | 338,594,784 | -3.98% |
| 2026-07-16 | 5.68 | 5.69 | 5.50 | 5.53 | 5.53 | qfq | 55,726,770 | 310,853,519 | -3.32% |
| 2026-07-15 | 5.76 | 5.87 | 5.60 | 5.72 | 5.72 | qfq | 60,905,872 | 350,403,260 | -0.87% |
| 2026-07-14 | 5.56 | 5.89 | 5.51 | 5.77 | 5.77 | qfq | 72,184,715 | 410,182,325 | 3.78% |
| 2026-07-13 | 6.00 | 6.01 | 5.55 | 5.56 | 5.56 | qfq | 103,412,579 | 590,873,167 | -8.40% |
| 2026-07-10 | 6.18 | 6.33 | 6.07 | 6.07 | 6.07 | qfq | 95,402,237 | 589,294,896 | -1.78% |
| 2026-07-09 | 6.28 | 6.34 | 5.97 | 6.18 | 6.18 | qfq | 98,559,035 | 602,846,200 | 0.32% |
| 2026-07-08 | 6.63 | 6.73 | 6.15 | 6.16 | 6.16 | qfq | 112,126,457 | 711,877,707 | -8.06% |
| 2026-07-07 | 6.94 | 7.05 | 6.66 | 6.70 | 6.70 | qfq | 99,365,796 | 676,477,953 | -4.42% |
| 2026-07-06 | 7.70 | 8.12 | 6.99 | 7.01 | 7.01 | qfq | 173,485,888 | 1,280,499,314 | -8.13% |
| 2026-07-03 | 8.12 | 8.30 | 7.61 | 7.63 | 7.63 | qfq | 163,559,450 | 1,284,380,777 | -7.06% |
| 2026-07-02 | 7.98 | 8.53 | 7.81 | 8.21 | 8.21 | qfq | 206,242,385 | 1,705,144,010 | -0.24% |
| 2026-07-01 | 7.58 | 8.36 | 7.55 | 8.23 | 8.23 | qfq | 253,295,357 | 2,063,147,342 | 8.29% |
| 2026-06-30 | 7.68 | 7.83 | 7.41 | 7.60 | 7.60 | qfq | 144,433,105 | 1,095,260,514 | -1.94% |
| 2026-06-29 | 7.80 | 8.38 | 7.59 | 7.75 | 7.75 | qfq | 171,623,850 | 1,362,894,916 | -1.40% |
| 2026-06-26 | 8.11 | 8.47 | 7.85 | 7.86 | 7.86 | qfq | 155,296,573 | 1,254,388,906 | -5.07% |
| 2026-06-25 | 8.04 | 8.45 | 7.82 | 8.28 | 8.28 | qfq | 180,630,444 | 1,480,637,729 | 3.37% |
| 2026-06-24 | 8.10 | 8.27 | 7.91 | 8.01 | 8.01 | qfq | 144,121,546 | 1,160,503,634 | -2.55% |
| 2026-06-23 | 8.62 | 8.64 | 8.15 | 8.22 | 8.22 | qfq | 179,551,612 | 1,505,361,996 | -7.12% |
| 2026-06-22 | 8.76 | 9.01 | 8.43 | 8.85 | 8.85 | qfq | 213,101,951 | 1,852,465,176 | 4.61% |
| 2026-06-18 | 8.35 | 9.02 | 8.30 | 8.46 | 8.46 | qfq | 209,203,444 | 1,790,932,834 | -0.24% |
| 2026-06-17 | 8.16 | 8.65 | 8.12 | 8.48 | 8.48 | qfq | 208,066,687 | 1,752,026,464 | 2.79% |
| 2026-06-16 | 7.80 | 8.44 | 7.76 | 8.25 | 8.25 | qfq | 186,130,606 | 1,525,826,058 | 5.77% |
| 2026-06-15 | 7.42 | 8.00 | 7.42 | 7.80 | 7.80 | qfq | 171,103,884 | 1,332,374,873 | 5.26% |
| 2026-06-12 | 7.96 | 8.10 | 7.30 | 7.41 | 7.41 | qfq | 180,767,687 | 1,375,896,842 | -4.39% |
| 2026-06-11 | 8.21 | 8.37 | 7.57 | 7.75 | 7.75 | qfq | 221,313,411 | 1,755,976,394 | -7.85% |
| 2026-06-10 | 7.77 | 8.50 | 7.73 | 8.41 | 8.41 | qfq | 227,065,327 | 1,879,677,450 | 5.65% |
| 2026-06-09 | 7.93 | 8.02 | 7.41 | 7.96 | 7.96 | qfq | 202,103,896 | 1,571,792,334 | 3.38% |
| 2026-06-08 | 7.80 | 8.15 | 7.63 | 7.70 | 7.70 | qfq | 214,481,623 | 1,682,406,600 | -6.33% |
| 2026-06-05 | 7.38 | 8.22 | 7.37 | 8.22 | 8.22 | qfq | 307,182,490 | 2,463,355,169 | 10.04% |
| 2026-06-04 | 7.01 | 7.58 | 6.91 | 7.47 | 7.47 | qfq | 179,932,610 | 1,303,625,611 | 4.77% |
| 2026-06-03 | 7.30 | 7.55 | 7.07 | 7.13 | 7.13 | qfq | 166,282,832 | 1,214,741,929 | -3.26% |
| 2026-06-02 | 7.03 | 7.49 | 7.03 | 7.37 | 7.37 | qfq | 172,586,905 | 1,264,097,479 | 3.08% |
| 2026-06-01 | 6.86 | 7.47 | 6.68 | 7.15 | 7.15 | qfq | 174,002,077 | 1,244,591,030 | 2.14% |
| 2026-05-29 | 7.65 | 7.65 | 6.92 | 7.00 | 7.00 | qfq | 267,223,718 | 1,970,849,002 | 0.72% |
| 2026-05-28 | 6.94 | 6.95 | 6.93 | 6.95 | 6.95 | qfq | 50,855,837 | 353,363,314 | 9.97% |
| 2026-05-27 | 6.51 | 6.57 | 6.30 | 6.32 | 6.32 | qfq | 33,495,548 | 215,330,412 | -3.51% |
| 2026-05-26 | 6.61 | 6.70 | 6.48 | 6.55 | 6.55 | qfq | 40,980,543 | 269,279,290 | -1.80% |
| 2026-05-25 | 6.48 | 6.72 | 6.21 | 6.67 | 6.67 | qfq | 84,319,593 | 548,062,436 | 4.55% |
| 2026-05-22 | 5.96 | 6.46 | 5.95 | 6.38 | 6.38 | qfq | 67,619,459 | 422,374,924 | 7.41% |
| 2026-05-21 | 6.09 | 6.23 | 5.90 | 5.94 | 5.94 | qfq | 38,880,368 | 236,390,354 | -2.78% |
| 2026-05-20 | 6.15 | 6.20 | 6.05 | 6.11 | 6.09 | qfq | 29,614,490 | 180,470,301 | -1.29% |
| 2026-05-19 | 6.25 | 6.25 | 6.09 | 6.19 | 6.17 | qfq | 29,609,902 | 181,884,714 | -0.64% |
| 2026-05-18 | 6.51 | 6.52 | 6.18 | 6.23 | 6.21 | qfq | 53,796,807 | 337,371,261 | -4.30% |
| 2026-05-15 | 6.55 | 6.69 | 6.50 | 6.51 | 6.49 | qfq | 35,069,701 | 230,422,578 | -0.31% |
| 2026-05-14 | 6.61 | 6.67 | 6.49 | 6.53 | 6.51 | qfq | 29,340,226 | 193,293,192 | -1.51% |
| 2026-05-13 | 6.59 | 6.64 | 6.50 | 6.63 | 6.61 | qfq | 23,998,884 | 158,248,411 | 1.07% |
| 2026-05-12 | 6.76 | 6.80 | 6.51 | 6.56 | 6.54 | qfq | 43,590,696 | 288,273,332 | -2.96% |
| 2026-05-11 | 6.71 | 6.79 | 6.67 | 6.76 | 6.74 | qfq | 35,401,373 | 237,725,269 | 0.75% |
| 2026-05-08 | 6.74 | 6.79 | 6.67 | 6.71 | 6.69 | qfq | 29,050,503 | 195,048,608 | -0.74% |
| 2026-05-07 | 6.98 | 6.98 | 6.73 | 6.76 | 6.74 | qfq | 54,053,090 | 366,882,863 | -3.01% |
| 2026-05-06 | 7.04 | 7.08 | 6.92 | 6.97 | 6.95 | qfq | 47,389,655 | 330,306,038 | -0.99% |
| 2026-04-30 | 7.16 | 7.22 | 7.01 | 7.04 | 7.02 | qfq | 42,170,928 | 299,277,828 | -1.81% |
| 2026-04-29 | 6.96 | 7.20 | 6.89 | 7.17 | 7.15 | qfq | 49,359,911 | 351,125,975 | 3.02% |
| 2026-04-28 | 7.01 | 7.04 | 6.88 | 6.96 | 6.94 | qfq | 51,813,706 | 360,166,623 | -1.28% |
| 2026-04-27 | 7.04 | 7.09 | 6.96 | 7.05 | 7.03 | qfq | 37,143,341 | 261,685,913 | 1.29% |
| 2026-04-24 | 6.84 | 7.01 | 6.84 | 6.96 | 6.94 | qfq | 30,259,837 | 210,021,989 | 1.02% |
| 2026-04-23 | 7.03 | 7.05 | 6.82 | 6.89 | 6.87 | qfq | 51,465,289 | 355,425,898 | -1.99% |
| 2026-04-22 | 7.06 | 7.08 | 6.98 | 7.03 | 7.01 | qfq | 26,848,629 | 188,445,998 | 0.00% |
| 2026-04-21 | 7.05 | 7.11 | 6.88 | 7.03 | 7.01 | qfq | 43,275,752 | 303,684,098 | -0.42% |
| 2026-04-20 | 7.03 | 7.07 | 6.97 | 7.06 | 7.04 | qfq | 34,710,000 | 243,658,159 | 0.43% |
| 2026-04-17 | 7.11 | 7.15 | 7.00 | 7.03 | 7.01 | qfq | 35,295,608 | 248,800,633 | -1.26% |
| 2026-04-16 | 7.22 | 7.29 | 7.08 | 7.12 | 7.10 | qfq | 41,104,958 | 293,739,410 | -0.28% |
| 2026-04-15 | 7.34 | 7.35 | 7.12 | 7.14 | 7.12 | qfq | 51,125,378 | 367,272,069 | -2.86% |
| 2026-04-14 | 7.15 | 7.35 | 6.92 | 7.35 | 7.33 | qfq | 71,357,314 | 513,808,357 | 0.00% |
| 2026-04-13 | 7.28 | 7.43 | 7.23 | 7.35 | 7.33 | qfq | 58,589,737 | 428,582,340 | 1.66% |
| 2026-04-10 | 7.22 | 7.32 | 7.12 | 7.23 | 7.21 | qfq | 55,208,488 | 398,904,605 | 0.28% |
| 2026-04-09 | 7.17 | 7.26 | 7.11 | 7.21 | 7.19 | qfq | 50,855,946 | 366,028,559 | 0.70% |
| 2026-04-08 | 6.99 | 7.18 | 6.95 | 7.16 | 7.14 | qfq | 84,843,790 | 603,716,991 | -0.42% |
| 2026-04-07 | 6.57 | 7.19 | 6.51 | 7.19 | 7.17 | qfq | 119,133,038 | 841,497,108 | 9.94% |
| 2026-04-03 | 6.75 | 6.77 | 6.48 | 6.54 | 6.52 | qfq | 27,202,769 | 178,226,140 | -2.53% |
| 2026-04-02 | 6.80 | 6.85 | 6.64 | 6.71 | 6.69 | qfq | 25,964,712 | 175,033,130 | -1.90% |
| 2026-04-01 | 6.86 | 6.93 | 6.79 | 6.84 | 6.82 | qfq | 28,177,173 | 193,079,502 | 1.48% |
| 2026-03-31 | 6.94 | 7.01 | 6.70 | 6.74 | 6.72 | qfq | 41,731,373 | 285,494,500 | -2.74% |
| 2026-03-30 | 6.89 | 7.03 | 6.87 | 6.93 | 6.91 | qfq | 48,584,231 | 337,498,943 | 0.43% |
| 2026-03-27 | 6.61 | 6.98 | 6.59 | 6.90 | 6.88 | qfq | 63,632,737 | 436,408,428 | 4.39% |
| 2026-03-26 | 6.76 | 6.88 | 6.54 | 6.61 | 6.59 | qfq | 41,499,773 | 277,031,511 | -2.07% |
| 2026-03-25 | 6.60 | 6.85 | 6.60 | 6.75 | 6.73 | qfq | 47,549,545 | 321,332,597 | 1.35% |
| 2026-03-24 | 6.68 | 6.72 | 6.43 | 6.66 | 6.64 | qfq | 51,237,199 | 336,593,195 | 0.60% |
| 2026-03-23 | 6.45 | 6.83 | 6.33 | 6.62 | 6.60 | qfq | 80,368,938 | 533,686,749 | 1.53% |
| 2026-03-20 | 6.68 | 6.76 | 6.47 | 6.52 | 6.50 | qfq | 70,005,889 | 461,013,812 | -3.55% |
| 2026-03-19 | 7.16 | 7.19 | 6.72 | 6.76 | 6.74 | qfq | 98,589,300 | 675,611,753 | -4.92% |
| 2026-03-18 | 7.26 | 7.28 | 6.98 | 7.11 | 7.09 | qfq | 75,128,400 | 534,558,670 | -2.07% |
| 2026-03-17 | 7.48 | 7.64 | 7.23 | 7.26 | 7.24 | qfq | 70,509,209 | 521,124,804 | -2.94% |
| 2026-03-16 | 7.72 | 8.06 | 7.47 | 7.48 | 7.46 | qfq | 110,939,180 | 854,514,899 | -3.36% |
| 2026-03-13 | 7.83 | 8.15 | 7.70 | 7.74 | 7.71 | qfq | 175,593,348 | 1,394,468,249 | -2.27% |
| 2026-03-12 | 7.80 | 8.03 | 7.56 | 7.92 | 7.89 | qfq | 236,413,694 | 1,868,156,553 | 8.49% |
| 2026-03-11 | 6.98 | 7.30 | 6.82 | 7.30 | 7.28 | qfq | 86,198,943 | 606,024,774 | 4.73% |
| 2026-03-10 | 7.00 | 7.11 | 6.95 | 6.97 | 6.95 | qfq | 51,863,015 | 363,525,908 | -1.41% |
| 2026-03-09 | 7.39 | 7.50 | 7.03 | 7.07 | 7.05 | qfq | 81,222,089 | 586,898,138 | -0.28% |
| 2026-03-06 | 6.89 | 7.14 | 6.82 | 7.09 | 7.07 | qfq | 40,951,858 | 287,980,001 | 2.60% |
| 2026-03-05 | 7.02 | 7.04 | 6.84 | 6.91 | 6.89 | qfq | 29,297,632 | 202,792,091 | 0.73% |
| 2026-03-04 | 6.92 | 7.07 | 6.83 | 6.86 | 6.84 | qfq | 35,442,541 | 245,333,861 | -2.00% |
| 2026-03-03 | 7.29 | 7.36 | 6.96 | 7.00 | 6.98 | qfq | 59,600,332 | 422,549,310 | -4.11% |
| 2026-03-02 | 7.28 | 7.41 | 7.14 | 7.30 | 7.28 | qfq | 60,695,601 | 440,562,319 | -0.27% |
| 2026-02-27 | 7.23 | 7.42 | 7.21 | 7.32 | 7.30 | qfq | 37,046,000 | 270,501,749 | 0.69% |
| 2026-02-26 | 7.41 | 7.43 | 7.20 | 7.27 | 7.25 | qfq | 47,480,025 | 345,628,920 | -1.89% |
| 2026-02-25 | 7.12 | 7.52 | 7.10 | 7.41 | 7.39 | qfq | 82,065,868 | 605,460,436 | 3.93% |
| 2026-02-24 | 6.98 | 7.24 | 6.98 | 7.13 | 7.11 | qfq | 45,961,686 | 326,925,740 | 3.48% |
| 2026-02-13 | 7.10 | 7.12 | 6.88 | 6.89 | 6.87 | qfq | 48,259,918 | 337,054,601 | -3.23% |
| 2026-02-12 | 7.26 | 7.32 | 7.09 | 7.12 | 7.10 | qfq | 50,624,769 | 363,043,310 | -3.00% |
| 2026-02-11 | 7.08 | 7.36 | 7.05 | 7.34 | 7.32 | qfq | 90,735,190 | 661,206,439 | 3.67% |
| 2026-02-10 | 7.21 | 7.25 | 6.97 | 7.08 | 7.06 | qfq | 72,239,963 | 511,497,141 | -1.80% |
| 2026-02-09 | 7.46 | 7.50 | 7.08 | 7.21 | 7.19 | qfq | 147,371,622 | 1,064,263,312 | -1.23% |
| 2026-02-06 | 6.62 | 7.30 | 6.53 | 7.30 | 7.28 | qfq | 109,034,116 | 774,447,005 | 9.94% |
| 2026-02-05 | 6.74 | 6.83 | 6.54 | 6.64 | 6.62 | qfq | 38,139,774 | 253,287,187 | -1.78% |
| 2026-02-04 | 6.74 | 6.79 | 6.59 | 6.76 | 6.74 | qfq | 31,426,137 | 211,309,927 | 0.15% |
| 2026-02-03 | 6.55 | 6.77 | 6.46 | 6.75 | 6.73 | qfq | 47,367,798 | 314,645,003 | 4.33% |
| 2026-02-02 | 6.88 | 6.98 | 6.46 | 6.47 | 6.45 | qfq | 79,032,447 | 528,564,971 | -7.97% |
| 2026-01-30 | 7.25 | 7.29 | 6.70 | 7.03 | 7.01 | qfq | 83,080,300 | 577,207,014 | -1.13% |
| 2026-01-29 | 7.30 | 7.38 | 7.08 | 7.11 | 7.09 | qfq | 63,119,457 | 454,169,558 | -2.74% |
| 2026-01-28 | 7.18 | 7.55 | 7.07 | 7.31 | 7.29 | qfq | 87,990,865 | 641,681,567 | 1.53% |
| 2026-01-27 | 7.25 | 7.47 | 7.15 | 7.20 | 7.18 | qfq | 60,336,147 | 437,730,803 | -1.23% |
| 2026-01-26 | 7.40 | 7.46 | 7.14 | 7.29 | 7.27 | qfq | 83,802,243 | 609,230,416 | 0.14% |
| 2026-01-23 | 6.93 | 7.50 | 6.82 | 7.28 | 7.26 | qfq | 121,450,835 | 866,034,423 | 5.51% |
| 2026-01-22 | 6.77 | 6.97 | 6.77 | 6.90 | 6.88 | qfq | 51,006,100 | 351,817,611 | 1.77% |
| 2026-01-21 | 6.78 | 6.85 | 6.66 | 6.78 | 6.76 | qfq | 54,087,924 | 366,017,187 | -0.73% |
| 2026-01-20 | 6.72 | 6.85 | 6.64 | 6.83 | 6.81 | qfq | 58,241,884 | 393,767,058 | 1.79% |
| 2026-01-19 | 6.50 | 6.76 | 6.45 | 6.71 | 6.69 | qfq | 55,802,073 | 371,836,092 | 3.23% |
| 2026-01-16 | 6.76 | 6.79 | 6.45 | 6.50 | 6.48 | qfq | 56,060,501 | 368,498,647 | -3.13% |
| 2026-01-15 | 6.63 | 6.82 | 6.58 | 6.71 | 6.69 | qfq | 58,137,908 | 390,628,204 | 0.45% |
| 2026-01-14 | 6.41 | 6.78 | 6.39 | 6.68 | 6.66 | qfq | 94,559,618 | 627,140,979 | 4.05% |
| 2026-01-13 | 6.35 | 6.54 | 6.35 | 6.42 | 6.40 | qfq | 52,206,797 | 335,726,009 | 0.47% |
| 2026-01-12 | 6.25 | 6.44 | 6.22 | 6.39 | 6.37 | qfq | 48,340,695 | 305,889,684 | 1.11% |
| 2026-01-09 | 6.33 | 6.36 | 6.22 | 6.32 | 6.30 | qfq | 42,203,797 | 265,720,795 | -0.16% |
| 2026-01-08 | 6.31 | 6.39 | 6.20 | 6.33 | 6.31 | qfq | 42,932,980 | 270,697,142 | 0.32% |
| 2026-01-07 | 6.17 | 6.36 | 6.11 | 6.31 | 6.29 | qfq | 53,767,893 | 337,056,853 | 2.27% |
| 2026-01-06 | 5.95 | 6.20 | 5.95 | 6.17 | 6.15 | qfq | 59,978,780 | 366,057,352 | 3.70% |
| 2026-01-05 | 5.90 | 6.01 | 5.88 | 5.95 | 5.93 | qfq | 30,490,515 | 181,303,110 | 1.02% |
| 2025-12-31 | 6.01 | 6.01 | 5.87 | 5.89 | 5.87 | qfq | 26,849,915 | 158,555,971 | -0.84% |
| 2025-12-30 | 6.03 | 6.07 | 5.89 | 5.94 | 5.92 | qfq | 42,902,130 | 255,744,035 | -1.82% |
| 2025-12-29 | 6.07 | 6.15 | 6.03 | 6.05 | 6.03 | qfq | 26,343,600 | 160,218,739 | -0.49% |
| 2025-12-26 | 6.08 | 6.13 | 6.05 | 6.08 | 6.06 | qfq | 24,868,960 | 151,351,272 | -0.33% |
| 2025-12-25 | 6.13 | 6.14 | 6.09 | 6.10 | 6.08 | qfq | 20,125,529 | 123,031,378 | -0.65% |
| 2025-12-24 | 6.08 | 6.15 | 6.03 | 6.14 | 6.12 | qfq | 27,892,657 | 169,653,630 | 0.33% |
| 2025-12-23 | 6.15 | 6.18 | 6.09 | 6.12 | 6.10 | qfq | 20,799,778 | 127,577,406 | -0.65% |
| 2025-12-22 | 6.03 | 6.23 | 6.03 | 6.16 | 6.14 | qfq | 38,181,583 | 234,877,033 | 2.16% |
| 2025-12-19 | 6.00 | 6.06 | 5.93 | 6.03 | 6.01 | qfq | 25,834,295 | 155,560,353 | 1.17% |
| 2025-12-18 | 5.90 | 6.14 | 5.88 | 5.96 | 5.94 | qfq | 33,016,673 | 199,471,880 | 0.51% |
| 2025-12-17 | 5.87 | 5.95 | 5.74 | 5.93 | 5.91 | qfq | 25,700,714 | 150,407,113 | 0.85% |
| 2025-12-16 | 6.09 | 6.12 | 5.83 | 5.88 | 5.86 | qfq | 34,768,115 | 205,288,764 | -3.61% |
| 2025-12-15 | 5.84 | 6.14 | 5.82 | 6.10 | 6.08 | qfq | 42,461,480 | 257,682,976 | 3.92% |
| 2025-12-12 | 5.85 | 5.98 | 5.82 | 5.87 | 5.85 | qfq | 26,970,871 | 159,523,486 | -0.34% |
| 2025-12-11 | 6.01 | 6.02 | 5.89 | 5.89 | 5.79 | qfq | 20,734,733 | 122,756,577 | -2.00% |
| 2025-12-10 | 5.99 | 6.02 | 5.93 | 6.01 | 5.91 | qfq | 15,762,025 | 94,102,206 | 0.17% |
| 2025-12-09 | 6.06 | 6.11 | 5.99 | 6.00 | 5.90 | qfq | 16,711,205 | 100,697,083 | -0.99% |
| 2025-12-08 | 6.10 | 6.15 | 6.00 | 6.06 | 5.96 | qfq | 25,060,800 | 151,539,425 | -0.66% |
| 2025-12-05 | 6.01 | 6.11 | 5.96 | 6.10 | 6.00 | qfq | 20,872,380 | 126,532,530 | 1.84% |
| 2025-12-04 | 6.04 | 6.08 | 5.97 | 5.99 | 5.89 | qfq | 19,474,400 | 116,913,582 | -1.48% |
| 2025-12-03 | 6.07 | 6.12 | 6.03 | 6.08 | 5.98 | qfq | 21,712,232 | 131,813,423 | -0.16% |
| 2025-12-02 | 5.98 | 6.23 | 5.91 | 6.09 | 5.99 | qfq | 42,639,300 | 260,258,946 | 1.84% |
| 2025-12-01 | 5.95 | 6.10 | 5.92 | 5.98 | 5.88 | qfq | 34,733,064 | 208,988,787 | 1.01% |
| 2025-11-28 | 5.81 | 5.94 | 5.78 | 5.92 | 5.82 | qfq | 25,252,703 | 148,778,614 | 1.72% |
| 2025-11-27 | 5.83 | 5.92 | 5.80 | 5.82 | 5.72 | qfq | 22,421,733 | 131,411,040 | -0.34% |
| 2025-11-26 | 5.92 | 6.04 | 5.83 | 5.84 | 5.74 | qfq | 30,303,200 | 179,227,153 | -1.18% |
| 2025-11-25 | 5.95 | 6.01 | 5.88 | 5.91 | 5.81 | qfq | 34,138,400 | 202,287,652 | -1.34% |
| 2025-11-24 | 5.91 | 6.10 | 5.66 | 5.99 | 5.89 | qfq | 71,667,442 | 419,875,740 | 1.35% |
| 2025-11-21 | 6.51 | 6.62 | 5.80 | 5.91 | 5.81 | qfq | 111,551,432 | 673,512,295 | -8.09% |
| 2025-11-20 | 6.52 | 6.56 | 6.29 | 6.43 | 6.32 | qfq | 63,821,988 | 409,123,230 | 0.16% |
| 2025-11-19 | 6.68 | 6.77 | 6.31 | 6.42 | 6.31 | qfq | 78,639,796 | 509,423,852 | -4.89% |
| 2025-11-18 | 6.93 | 6.93 | 6.70 | 6.75 | 6.64 | qfq | 60,368,614 | 408,842,233 | -3.43% |
| 2025-11-17 | 7.00 | 7.18 | 6.80 | 6.99 | 6.87 | qfq | 99,858,015 | 691,737,558 | 0.14% |
| 2025-11-14 | 6.72 | 7.21 | 6.55 | 6.98 | 6.86 | qfq | 168,468,165 | 1,161,098,825 | 3.87% |
| 2025-11-13 | 6.11 | 6.72 | 6.10 | 6.72 | 6.61 | qfq | 156,845,230 | 1,027,438,803 | 9.98% |
| 2025-11-12 | 6.20 | 6.26 | 6.06 | 6.11 | 6.01 | qfq | 27,868,500 | 170,214,839 | -1.61% |
| 2025-11-11 | 6.18 | 6.28 | 6.17 | 6.21 | 6.11 | qfq | 35,841,361 | 222,800,103 | 0.65% |
| 2025-11-10 | 6.03 | 6.22 | 6.03 | 6.17 | 6.07 | qfq | 46,890,300 | 287,304,711 | 1.82% |
| 2025-11-07 | 5.99 | 6.11 | 5.97 | 6.06 | 5.96 | qfq | 26,617,121 | 161,103,043 | 1.34% |
| 2025-11-06 | 6.02 | 6.13 | 5.96 | 5.98 | 5.88 | qfq | 25,211,092 | 151,438,145 | 0.00% |
| 2025-11-05 | 5.86 | 6.00 | 5.83 | 5.98 | 5.88 | qfq | 29,112,582 | 173,096,442 | 1.53% |
| 2025-11-04 | 6.04 | 6.04 | 5.84 | 5.89 | 5.79 | qfq | 29,125,135 | 172,462,114 | -2.16% |
| 2025-11-03 | 6.09 | 6.11 | 5.92 | 6.02 | 5.92 | qfq | 31,852,144 | 190,816,627 | -1.31% |
| 2025-10-31 | 6.10 | 6.23 | 6.09 | 6.10 | 6.00 | qfq | 29,992,532 | 184,607,689 | 0.00% |
| 2025-10-30 | 6.15 | 6.20 | 6.07 | 6.10 | 6.00 | qfq | 27,679,700 | 169,473,921 | -1.45% |
| 2025-10-29 | 6.09 | 6.20 | 6.06 | 6.19 | 6.09 | qfq | 29,387,841 | 180,269,698 | 1.64% |
| 2025-10-28 | 6.24 | 6.27 | 6.08 | 6.09 | 5.99 | qfq | 49,996,310 | 306,187,392 | -2.72% |
| 2025-10-27 | 6.43 | 6.51 | 6.25 | 6.26 | 6.15 | qfq | 58,859,440 | 372,451,435 | -2.34% |
| 2025-10-24 | 6.40 | 6.49 | 6.33 | 6.41 | 6.30 | qfq | 38,553,608 | 247,131,858 | 0.79% |
| 2025-10-23 | 6.37 | 6.38 | 6.18 | 6.36 | 6.25 | qfq | 37,198,054 | 233,541,348 | -0.16% |
| 2025-10-22 | 6.29 | 6.45 | 6.13 | 6.37 | 6.26 | qfq | 52,501,212 | 332,777,646 | 1.27% |
| 2025-10-21 | 6.26 | 6.32 | 6.21 | 6.29 | 6.18 | qfq | 38,278,450 | 240,232,020 | 0.64% |
| 2025-10-20 | 6.30 | 6.45 | 6.23 | 6.25 | 6.14 | qfq | 53,830,200 | 341,217,804 | 0.48% |
| 2025-10-17 | 6.33 | 6.42 | 6.20 | 6.22 | 6.12 | qfq | 48,105,921 | 302,195,482 | -1.43% |
| 2025-10-16 | 6.48 | 6.48 | 6.26 | 6.31 | 6.20 | qfq | 60,102,656 | 380,738,452 | -2.77% |
| 2025-10-15 | 6.57 | 6.62 | 6.39 | 6.49 | 6.38 | qfq | 58,621,701 | 378,683,848 | -1.07% |
| 2025-10-14 | 6.52 | 6.87 | 6.51 | 6.56 | 6.45 | qfq | 95,368,220 | 637,043,020 | 1.55% |
| 2025-10-13 | 6.31 | 6.52 | 6.29 | 6.46 | 6.35 | qfq | 78,763,478 | 506,063,943 | -1.97% |
| 2025-10-10 | 6.25 | 6.70 | 6.22 | 6.59 | 6.48 | qfq | 113,348,282 | 737,918,389 | 5.10% |
| 2025-10-09 | 6.27 | 6.33 | 6.20 | 6.27 | 6.16 | qfq | 81,319,391 | 508,655,694 | 0.97% |
| 2025-09-30 | 6.12 | 6.28 | 6.10 | 6.21 | 6.11 | qfq | 76,045,011 | 471,263,701 | 1.47% |
| 2025-09-29 | 6.14 | 6.24 | 6.00 | 6.12 | 6.02 | qfq | 121,999,008 | 743,663,159 | -0.16% |
| 2025-09-26 | 5.75 | 6.41 | 5.75 | 6.13 | 6.03 | qfq | 188,028,524 | 1,163,968,384 | 5.15% |
| 2025-09-25 | 6.09 | 6.09 | 5.77 | 5.83 | 5.73 | qfq | 106,880,307 | 626,202,534 | 3.00% |
| 2025-09-24 | 5.53 | 5.69 | 5.48 | 5.66 | 5.56 | qfq | 34,565,572 | 193,206,177 | 2.72% |
| 2025-09-23 | 5.70 | 5.72 | 5.41 | 5.51 | 5.42 | qfq | 49,994,938 | 275,625,565 | -3.33% |
| 2025-09-22 | 5.81 | 5.82 | 5.64 | 5.70 | 5.60 | qfq | 37,320,857 | 212,319,881 | -1.89% |
| 2025-09-19 | 5.78 | 5.91 | 5.76 | 5.81 | 5.71 | qfq | 36,873,622 | 214,889,864 | 0.87% |
| 2025-09-18 | 5.98 | 6.03 | 5.74 | 5.76 | 5.66 | qfq | 69,386,193 | 408,375,846 | -3.68% |
| 2025-09-17 | 5.91 | 6.04 | 5.83 | 5.98 | 5.88 | qfq | 56,191,378 | 333,073,089 | 1.36% |
| 2025-09-16 | 5.85 | 5.94 | 5.78 | 5.90 | 5.80 | qfq | 58,844,052 | 344,395,725 | 1.37% |
| 2025-09-15 | 6.12 | 6.19 | 5.80 | 5.82 | 5.72 | qfq | 91,872,044 | 543,943,079 | -4.12% |
| 2025-09-12 | 5.75 | 6.14 | 5.72 | 6.07 | 5.97 | qfq | 101,387,439 | 605,443,181 | 5.02% |
| 2025-09-11 | 5.64 | 5.82 | 5.59 | 5.78 | 5.68 | qfq | 100,289,038 | 576,147,074 | 2.85% |
| 2025-09-10 | 5.35 | 5.70 | 5.34 | 5.62 | 5.53 | qfq | 99,104,871 | 551,701,243 | 4.46% |
| 2025-09-09 | 5.28 | 5.46 | 5.25 | 5.38 | 5.29 | qfq | 58,357,416 | 313,131,824 | 1.70% |
| 2025-09-08 | 5.10 | 5.36 | 5.07 | 5.29 | 5.20 | qfq | 52,804,145 | 275,422,754 | 3.32% |
| 2025-09-05 | 4.99 | 5.12 | 4.97 | 5.12 | 5.03 | qfq | 30,959,191 | 156,478,027 | 2.81% |
| 2025-09-04 | 4.94 | 5.05 | 4.91 | 4.98 | 4.90 | qfq | 34,411,761 | 171,729,797 | 0.61% |
| 2025-09-03 | 5.11 | 5.13 | 4.94 | 4.95 | 4.87 | qfq | 46,914,819 | 235,280,756 | -3.32% |
| 2025-09-02 | 5.37 | 5.39 | 5.08 | 5.12 | 5.03 | qfq | 73,856,651 | 381,891,734 | -5.19% |
| 2025-09-01 | 5.27 | 5.59 | 5.27 | 5.40 | 5.31 | qfq | 95,508,132 | 520,209,477 | 4.85% |
| 2025-08-29 | 5.15 | 5.19 | 5.12 | 5.15 | 5.06 | qfq | 25,668,298 | 132,175,605 | -0.58% |
| 2025-08-28 | 5.08 | 5.19 | 5.05 | 5.18 | 5.09 | qfq | 39,898,930 | 205,063,727 | 1.77% |
| 2025-08-27 | 5.27 | 5.28 | 5.09 | 5.09 | 5.00 | qfq | 39,847,550 | 206,536,137 | -2.86% |
| 2025-08-26 | 5.18 | 5.27 | 5.15 | 5.24 | 5.15 | qfq | 36,552,535 | 191,345,596 | 1.16% |
| 2025-08-25 | 5.18 | 5.26 | 5.15 | 5.18 | 5.09 | qfq | 42,743,000 | 222,025,991 | 0.19% |
| 2025-08-22 | 5.22 | 5.23 | 5.12 | 5.17 | 5.08 | qfq | 32,514,482 | 167,839,819 | -1.15% |
| 2025-08-21 | 5.19 | 5.30 | 5.14 | 5.23 | 5.14 | qfq | 49,791,208 | 259,161,614 | 1.16% |
| 2025-08-20 | 5.09 | 5.17 | 5.07 | 5.17 | 5.08 | qfq | 32,802,001 | 168,267,074 | 1.37% |
| 2025-08-19 | 5.20 | 5.22 | 5.08 | 5.10 | 5.01 | qfq | 47,900,512 | 245,100,230 | -1.54% |
| 2025-08-18 | 5.30 | 5.35 | 5.12 | 5.18 | 5.09 | qfq | 61,446,705 | 318,795,988 | -1.52% |
| 2025-08-15 | 5.19 | 5.29 | 5.16 | 5.26 | 5.17 | qfq | 28,439,523 | 149,255,727 | 1.35% |
| 2025-08-14 | 5.26 | 5.29 | 5.17 | 5.19 | 5.10 | qfq | 31,756,442 | 165,726,827 | -1.33% |
| 2025-08-13 | 5.29 | 5.32 | 5.22 | 5.26 | 5.17 | qfq | 30,737,200 | 161,622,219 | -0.75% |
| 2025-08-12 | 5.34 | 5.37 | 5.25 | 5.30 | 5.21 | qfq | 23,092,900 | 122,103,588 | -0.19% |
| 2025-08-11 | 5.29 | 5.38 | 5.25 | 5.31 | 5.22 | qfq | 36,516,610 | 194,691,077 | 1.14% |
| 2025-08-08 | 5.20 | 5.27 | 5.17 | 5.25 | 5.16 | qfq | 21,957,306 | 114,806,298 | 0.77% |
| 2025-08-07 | 5.21 | 5.24 | 5.15 | 5.21 | 5.12 | qfq | 26,170,370 | 136,034,013 | 0.00% |
| 2025-08-06 | 5.28 | 5.29 | 5.18 | 5.21 | 5.12 | qfq | 37,064,728 | 193,230,180 | -0.95% |
| 2025-08-05 | 5.14 | 5.27 | 5.14 | 5.26 | 5.17 | qfq | 34,026,498 | 177,819,131 | 2.14% |
| 2025-08-04 | 5.10 | 5.16 | 5.09 | 5.15 | 5.06 | qfq | 23,630,560 | 121,003,333 | 0.19% |
| 2025-08-01 | 5.10 | 5.16 | 5.10 | 5.14 | 5.05 | qfq | 25,646,760 | 131,629,822 | 1.18% |
| 2025-07-31 | 5.18 | 5.19 | 5.06 | 5.08 | 4.99 | qfq | 34,734,332 | 177,511,887 | -2.12% |
| 2025-07-30 | 5.16 | 5.25 | 5.14 | 5.19 | 5.10 | qfq | 33,316,103 | 173,321,290 | 0.78% |
| 2025-07-29 | 5.19 | 5.19 | 5.08 | 5.15 | 5.06 | qfq | 28,909,706 | 148,173,717 | -0.58% |
| 2025-07-28 | 5.23 | 5.26 | 5.11 | 5.18 | 5.09 | qfq | 38,454,100 | 199,459,250 | -0.38% |
| 2025-07-25 | 5.13 | 5.28 | 5.13 | 5.20 | 5.11 | qfq | 74,895,266 | 390,286,040 | 0.58% |
| 2025-07-24 | 4.89 | 5.33 | 4.87 | 5.17 | 5.08 | qfq | 101,020,714 | 515,588,825 | 6.16% |
| 2025-07-23 | 4.95 | 4.97 | 4.86 | 4.87 | 4.79 | qfq | 27,827,177 | 136,831,305 | -1.22% |
| 2025-07-22 | 4.89 | 4.93 | 4.84 | 4.93 | 4.85 | qfq | 31,550,986 | 154,050,317 | 0.82% |
| 2025-07-21 | 4.77 | 4.90 | 4.77 | 4.89 | 4.81 | qfq | 34,204,911 | 166,501,127 | 2.30% |
| 2025-07-18 | 4.74 | 4.78 | 4.74 | 4.78 | 4.70 | qfq | 22,067,311 | 105,178,075 | 0.84% |
| 2025-07-17 | 4.68 | 4.74 | 4.67 | 4.74 | 4.66 | qfq | 20,144,200 | 94,914,861 | 1.28% |
| 2025-07-16 | 4.72 | 4.73 | 4.65 | 4.68 | 4.60 | qfq | 27,013,020 | 126,634,394 | -1.06% |
| 2025-07-15 | 4.77 | 4.80 | 4.70 | 4.73 | 4.65 | qfq | 25,805,659 | 122,391,745 | -1.05% |
| 2025-07-14 | 4.85 | 4.85 | 4.77 | 4.78 | 4.70 | qfq | 25,626,600 | 122,892,891 | -1.24% |
| 2025-07-11 | 4.83 | 4.86 | 4.80 | 4.84 | 4.76 | qfq | 32,511,702 | 156,995,174 | 0.21% |
| 2025-07-10 | 4.83 | 4.89 | 4.80 | 4.83 | 4.75 | qfq | 31,263,560 | 151,163,571 | 0.21% |
| 2025-07-09 | 4.87 | 4.91 | 4.81 | 4.82 | 4.74 | qfq | 55,232,977 | 268,066,734 | -1.83% |
| 2025-07-08 | 4.76 | 4.96 | 4.76 | 4.91 | 4.83 | qfq | 98,452,023 | 480,604,624 | 6.28% |
| 2025-07-07 | 4.59 | 4.64 | 4.57 | 4.62 | 4.54 | qfq | 18,874,020 | 86,914,819 | 0.43% |
| 2025-07-04 | 4.67 | 4.67 | 4.59 | 4.60 | 4.52 | qfq | 18,524,601 | 85,568,346 | -1.29% |
| 2025-07-03 | 4.66 | 4.70 | 4.63 | 4.66 | 4.58 | qfq | 21,174,130 | 98,593,620 | -0.21% |
| 2025-07-02 | 4.57 | 4.68 | 4.55 | 4.67 | 4.59 | qfq | 36,633,155 | 169,944,813 | 2.41% |
| 2025-07-01 | 4.57 | 4.59 | 4.52 | 4.56 | 4.48 | qfq | 18,504,000 | 84,320,168 | -0.44% |
| 2025-06-30 | 4.59 | 4.62 | 4.55 | 4.58 | 4.50 | qfq | 18,713,395 | 85,635,846 | -0.22% |
| 2025-06-27 | 4.59 | 4.62 | 4.56 | 4.59 | 4.51 | qfq | 16,437,221 | 75,355,950 | 0.44% |
| 2025-06-26 | 4.60 | 4.62 | 4.56 | 4.57 | 4.49 | qfq | 14,790,700 | 67,786,828 | -0.65% |
| 2025-06-25 | 4.57 | 4.62 | 4.54 | 4.60 | 4.52 | qfq | 19,133,401 | 87,707,289 | 0.88% |
| 2025-06-24 | 4.49 | 4.58 | 4.46 | 4.56 | 4.48 | qfq | 23,312,101 | 105,613,908 | 1.33% |
| 2025-06-23 | 4.46 | 4.51 | 4.45 | 4.50 | 4.42 | qfq | 15,196,527 | 68,134,737 | 0.22% |
| 2025-06-20 | 4.45 | 4.50 | 4.43 | 4.49 | 4.41 | qfq | 18,865,647 | 84,392,379 | 1.35% |
| 2025-06-19 | 4.55 | 4.56 | 4.42 | 4.43 | 4.36 | qfq | 25,168,150 | 112,679,049 | -2.42% |
| 2025-06-18 | 4.66 | 4.70 | 4.49 | 4.54 | 4.46 | qfq | 41,963,806 | 191,465,912 | -2.58% |
| 2025-06-17 | 4.53 | 4.78 | 4.51 | 4.66 | 4.58 | qfq | 56,973,233 | 266,415,549 | 2.87% |
| 2025-06-16 | 4.48 | 4.54 | 4.45 | 4.53 | 4.45 | qfq | 23,352,100 | 104,983,001 | 1.12% |
| 2025-06-13 | 4.48 | 4.51 | 4.46 | 4.48 | 4.40 | qfq | 17,472,201 | 78,317,399 | -0.44% |
| 2025-06-12 | 4.49 | 4.50 | 4.45 | 4.50 | 4.42 | qfq | 17,175,852 | 76,999,679 | 0.67% |
| 2025-06-11 | 4.49 | 4.51 | 4.47 | 4.47 | 4.39 | qfq | 17,188,800 | 77,157,204 | -0.45% |
| 2025-06-10 | 4.46 | 4.51 | 4.42 | 4.49 | 4.41 | qfq | 28,120,393 | 125,732,306 | 1.13% |
| 2025-06-09 | 4.43 | 4.49 | 4.40 | 4.44 | 4.37 | qfq | 19,373,269 | 85,963,518 | 0.68% |
| 2025-06-06 | 4.33 | 4.42 | 4.32 | 4.41 | 4.34 | qfq | 23,017,095 | 101,155,946 | 1.85% |
| 2025-06-05 | 4.32 | 4.35 | 4.31 | 4.33 | 4.26 | qfq | 13,104,562 | 56,771,181 | 0.00% |
| 2025-06-04 | 4.30 | 4.34 | 4.29 | 4.33 | 4.26 | qfq | 10,900,305 | 47,100,682 | 0.70% |
| 2025-06-03 | 4.29 | 4.33 | 4.27 | 4.30 | 4.23 | qfq | 15,645,200 | 67,397,847 | 0.23% |
| 2025-05-30 | 4.31 | 4.31 | 4.27 | 4.29 | 4.22 | qfq | 15,141,600 | 64,923,162 | -0.69% |
| 2025-05-29 | 4.32 | 4.35 | 4.31 | 4.32 | 4.25 | qfq | 20,077,769 | 86,934,563 | 0.00% |
| 2025-05-28 | 4.30 | 4.34 | 4.27 | 4.32 | 4.25 | qfq | 15,403,866 | 66,301,353 | -0.23% |
| 2025-05-27 | 4.29 | 4.33 | 4.24 | 4.33 | 4.26 | qfq | 19,787,527 | 84,747,526 | 0.70% |
| 2025-05-26 | 4.30 | 4.34 | 4.27 | 4.30 | 4.23 | qfq | 14,994,938 | 64,533,801 | 0.23% |
| 2025-05-23 | 4.27 | 4.35 | 4.26 | 4.29 | 4.22 | qfq | 21,062,051 | 91,033,540 | 0.70% |
| 2025-05-22 | 4.31 | 4.34 | 4.25 | 4.26 | 4.19 | qfq | 18,540,458 | 79,491,078 | -1.39% |
| 2025-05-21 | 4.34 | 4.36 | 4.30 | 4.32 | 4.25 | qfq | 15,780,000 | 68,218,661 | -1.59% |
| 2025-05-20 | 4.44 | 4.44 | 4.37 | 4.39 | 4.26 | qfq | 23,261,764 | 102,078,307 | -1.35% |
| 2025-05-19 | 4.39 | 4.45 | 4.36 | 4.45 | 4.32 | qfq | 17,618,759 | 77,593,877 | 1.37% |
| 2025-05-16 | 4.38 | 4.41 | 4.37 | 4.39 | 4.26 | qfq | 15,540,532 | 68,227,995 | 0.00% |
| 2025-05-15 | 4.45 | 4.48 | 4.39 | 4.39 | 4.26 | qfq | 17,000,800 | 75,219,544 | -1.13% |
| 2025-05-14 | 4.42 | 4.48 | 4.41 | 4.44 | 4.31 | qfq | 20,900,710 | 93,086,062 | 0.23% |
| 2025-05-13 | 4.50 | 4.50 | 4.38 | 4.43 | 4.30 | qfq | 21,859,000 | 96,860,681 | -0.45% |
| 2025-05-12 | 4.49 | 4.49 | 4.43 | 4.45 | 4.32 | qfq | 17,034,432 | 75,827,444 | 0.23% |
| 2025-05-09 | 4.50 | 4.52 | 4.42 | 4.44 | 4.31 | qfq | 20,463,600 | 91,024,452 | -1.33% |
| 2025-05-08 | 4.56 | 4.57 | 4.50 | 4.50 | 4.36 | qfq | 22,152,800 | 100,146,751 | -1.53% |
| 2025-05-07 | 4.58 | 4.61 | 4.53 | 4.57 | 4.43 | qfq | 31,498,220 | 143,984,388 | 0.66% |
| 2025-05-06 | 4.48 | 4.55 | 4.48 | 4.54 | 4.40 | qfq | 23,410,100 | 105,696,249 | 1.11% |
| 2025-04-30 | 4.60 | 4.62 | 4.48 | 4.49 | 4.35 | qfq | 23,444,700 | 106,328,088 | -1.32% |
| 2025-04-29 | 4.44 | 4.56 | 4.42 | 4.55 | 4.41 | qfq | 22,929,240 | 103,329,088 | 2.71% |
| 2025-04-28 | 4.61 | 4.61 | 4.41 | 4.43 | 4.30 | qfq | 31,330,037 | 140,296,358 | -3.70% |
| 2025-04-25 | 4.60 | 4.65 | 4.53 | 4.60 | 4.46 | qfq | 28,194,950 | 129,506,978 | 0.44% |
| 2025-04-24 | 4.62 | 4.64 | 4.55 | 4.58 | 4.44 | qfq | 23,173,300 | 106,343,527 | -1.08% |
| 2025-04-23 | 4.58 | 4.67 | 4.55 | 4.63 | 4.49 | qfq | 29,248,901 | 134,722,686 | 1.76% |
| 2025-04-22 | 4.57 | 4.58 | 4.52 | 4.55 | 4.41 | qfq | 22,979,121 | 104,494,131 | -0.66% |
| 2025-04-21 | 4.37 | 4.65 | 4.36 | 4.58 | 4.44 | qfq | 40,643,759 | 184,069,481 | 4.81% |
| 2025-04-18 | 4.37 | 4.40 | 4.30 | 4.37 | 4.24 | qfq | 16,711,979 | 72,666,870 | 0.00% |
| 2025-04-17 | 4.32 | 4.41 | 4.30 | 4.37 | 4.24 | qfq | 18,572,300 | 81,304,386 | 0.92% |
| 2025-04-16 | 4.43 | 4.43 | 4.28 | 4.33 | 4.20 | qfq | 25,092,248 | 108,637,221 | -1.81% |
| 2025-04-15 | 4.46 | 4.48 | 4.36 | 4.41 | 4.28 | qfq | 24,663,200 | 108,841,324 | -0.68% |
| 2025-04-14 | 4.41 | 4.49 | 4.40 | 4.44 | 4.31 | qfq | 30,049,803 | 133,334,282 | 1.83% |
| 2025-04-11 | 4.26 | 4.41 | 4.26 | 4.36 | 4.23 | qfq | 30,729,108 | 133,718,879 | 1.16% |
| 2025-04-10 | 4.30 | 4.40 | 4.26 | 4.31 | 4.18 | qfq | 36,395,606 | 157,636,233 | 1.65% |
| 2025-04-09 | 4.14 | 4.25 | 3.91 | 4.24 | 4.11 | qfq | 51,393,700 | 210,265,629 | 0.95% |
| 2025-04-08 | 4.19 | 4.32 | 4.14 | 4.20 | 4.07 | qfq | 55,178,000 | 233,365,246 | 0.96% |
| 2025-04-07 | 4.33 | 4.44 | 4.15 | 4.16 | 4.03 | qfq | 67,638,086 | 290,020,261 | -9.76% |
| 2025-04-03 | 4.60 | 4.69 | 4.57 | 4.61 | 4.47 | qfq | 33,839,700 | 156,521,082 | -1.07% |
| 2025-04-02 | 4.65 | 4.76 | 4.64 | 4.66 | 4.52 | qfq | 41,823,233 | 196,052,983 | -0.85% |
| 2025-04-01 | 4.63 | 4.77 | 4.62 | 4.70 | 4.56 | qfq | 71,276,491 | 333,942,844 | 0.00% |
| 2025-03-31 | 4.77 | 4.77 | 4.58 | 4.70 | 4.56 | qfq | 99,709,283 | 467,150,373 | 2.62% |
| 2025-03-28 | 4.66 | 4.66 | 4.53 | 4.58 | 4.44 | qfq | 39,520,177 | 180,742,818 | -0.87% |
| 2025-03-27 | 4.65 | 4.71 | 4.59 | 4.62 | 4.48 | qfq | 58,437,520 | 271,224,693 | -1.49% |
| 2025-03-26 | 4.71 | 4.80 | 4.66 | 4.69 | 4.55 | qfq | 63,980,645 | 303,011,270 | -0.21% |
| 2025-03-25 | 4.60 | 4.76 | 4.59 | 4.70 | 4.56 | qfq | 64,663,662 | 302,231,768 | 1.29% |
| 2025-03-24 | 4.57 | 4.66 | 4.49 | 4.64 | 4.50 | qfq | 87,926,849 | 404,082,353 | 1.53% |
| 2025-03-21 | 4.72 | 4.80 | 4.56 | 4.57 | 4.43 | qfq | 153,225,466 | 711,542,474 | -4.79% |
| 2025-03-20 | 4.57 | 4.80 | 4.54 | 4.80 | 4.65 | qfq | 224,165,337 | 1,061,567,842 | 10.09% |
| 2025-03-19 | 4.29 | 4.40 | 4.28 | 4.36 | 4.23 | qfq | 34,862,993 | 151,845,680 | 1.87% |
| 2025-03-18 | 4.25 | 4.30 | 4.24 | 4.28 | 4.15 | qfq | 21,171,050 | 90,354,064 | 0.47% |
| 2025-03-17 | 4.29 | 4.30 | 4.24 | 4.26 | 4.13 | qfq | 24,131,967 | 102,883,189 | -0.70% |
| 2025-03-14 | 4.28 | 4.31 | 4.24 | 4.29 | 4.16 | qfq | 29,211,790 | 125,132,560 | 0.23% |
| 2025-03-13 | 4.27 | 4.30 | 4.20 | 4.28 | 4.15 | qfq | 32,402,469 | 137,619,266 | 0.23% |
| 2025-03-12 | 4.19 | 4.31 | 4.12 | 4.27 | 4.14 | qfq | 47,581,583 | 201,053,175 | 2.15% |
| 2025-03-11 | 4.12 | 4.18 | 4.11 | 4.18 | 4.05 | qfq | 24,280,972 | 100,751,391 | -0.24% |
| 2025-03-10 | 4.15 | 4.22 | 4.10 | 4.19 | 4.06 | qfq | 47,877,817 | 199,746,521 | 1.21% |
| 2025-03-07 | 3.89 | 4.28 | 3.87 | 4.14 | 4.01 | qfq | 83,325,550 | 343,073,638 | 6.43% |
| 2025-03-06 | 3.87 | 3.90 | 3.85 | 3.89 | 3.77 | qfq | 13,438,409 | 52,128,781 | 0.52% |
| 2025-03-05 | 3.90 | 3.91 | 3.83 | 3.87 | 3.75 | qfq | 14,199,848 | 54,767,359 | -0.77% |
| 2025-03-04 | 3.90 | 3.91 | 3.87 | 3.90 | 3.78 | qfq | 10,430,603 | 40,586,354 | -0.26% |
| 2025-03-03 | 3.90 | 3.97 | 3.89 | 3.91 | 3.79 | qfq | 17,654,860 | 69,400,081 | 0.00% |
| 2025-02-28 | 3.95 | 3.98 | 3.89 | 3.91 | 3.79 | qfq | 18,332,345 | 71,970,918 | -1.01% |
| 2025-02-27 | 3.96 | 3.97 | 3.91 | 3.95 | 3.83 | qfq | 20,448,884 | 80,561,492 | -0.25% |
| 2025-02-26 | 3.88 | 3.99 | 3.88 | 3.96 | 3.84 | qfq | 27,133,259 | 107,270,413 | 2.06% |
| 2025-02-25 | 3.92 | 3.96 | 3.86 | 3.88 | 3.76 | qfq | 19,094,027 | 74,453,298 | -2.02% |
| 2025-02-24 | 3.84 | 3.98 | 3.83 | 3.96 | 3.84 | qfq | 32,835,194 | 128,450,640 | 3.13% |
| 2025-02-21 | 3.86 | 3.88 | 3.83 | 3.84 | 3.72 | qfq | 16,812,364 | 64,707,739 | -0.52% |
| 2025-02-20 | 3.89 | 3.91 | 3.84 | 3.86 | 3.74 | qfq | 17,962,408 | 69,551,465 | -0.77% |
| 2025-02-19 | 3.89 | 3.90 | 3.87 | 3.89 | 3.77 | qfq | 13,002,633 | 50,525,363 | 0.00% |
| 2025-02-18 | 3.95 | 3.96 | 3.88 | 3.89 | 3.77 | qfq | 16,286,920 | 63,826,208 | -1.52% |
| 2025-02-17 | 3.96 | 3.98 | 3.92 | 3.95 | 3.83 | qfq | 15,607,600 | 61,606,284 | -0.25% |
| 2025-02-14 | 3.98 | 4.00 | 3.93 | 3.96 | 3.84 | qfq | 14,351,100 | 56,794,702 | -0.50% |
| 2025-02-13 | 4.01 | 4.02 | 3.97 | 3.98 | 3.86 | qfq | 14,645,600 | 58,457,656 | -0.75% |
| 2025-02-12 | 3.95 | 4.03 | 3.95 | 4.01 | 3.89 | qfq | 18,806,340 | 75,197,502 | 1.01% |
| 2025-02-11 | 3.96 | 3.97 | 3.90 | 3.97 | 3.85 | qfq | 18,503,832 | 72,913,687 | 0.00% |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 3.97 | 3.85 | qfq | 16,175,800 | 64,344,155 | 0.00% |
| 2025-02-07 | 3.95 | 4.00 | 3.92 | 3.97 | 3.85 | qfq | 20,162,500 | 80,079,839 | 0.51% |
| 2025-02-06 | 3.92 | 3.96 | 3.89 | 3.95 | 3.83 | qfq | 12,144,916 | 47,680,433 | 0.51% |
| 2025-02-05 | 3.99 | 4.00 | 3.92 | 3.93 | 3.81 | qfq | 14,865,500 | 58,926,672 | -0.76% |
| 2025-01-27 | 3.92 | 4.02 | 3.92 | 3.96 | 3.84 | qfq | 17,073,312 | 68,025,888 | 1.02% |
| 2025-01-24 | 3.87 | 3.92 | 3.86 | 3.92 | 3.80 | qfq | 15,906,400 | 61,895,679 | 1.29% |
| 2025-01-23 | 3.87 | 3.95 | 3.87 | 3.87 | 3.75 | qfq | 18,108,800 | 71,008,515 | 0.52% |
| 2025-01-22 | 3.87 | 3.88 | 3.82 | 3.85 | 3.73 | qfq | 12,612,200 | 48,548,049 | -0.52% |
| 2025-01-21 | 3.92 | 3.94 | 3.84 | 3.87 | 3.75 | qfq | 11,273,432 | 43,662,630 | -0.77% |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.90 | 3.78 | qfq | 11,026,500 | 43,210,545 | -0.26% |
| 2025-01-17 | 3.88 | 3.93 | 3.85 | 3.91 | 3.79 | qfq | 11,798,334 | 46,037,789 | 0.26% |
| 2025-01-16 | 3.86 | 3.95 | 3.86 | 3.90 | 3.78 | qfq | 15,518,907 | 60,605,483 | 1.56% |
| 2025-01-15 | 3.85 | 3.87 | 3.81 | 3.84 | 3.72 | qfq | 13,880,900 | 53,227,559 | -0.78% |
| 2025-01-14 | 3.78 | 3.87 | 3.77 | 3.87 | 3.75 | qfq | 18,675,121 | 71,311,390 | 2.38% |
| 2025-01-13 | 3.72 | 3.80 | 3.71 | 3.78 | 3.67 | qfq | 13,501,400 | 50,841,097 | 1.07% |
| 2025-01-10 | 3.82 | 3.83 | 3.73 | 3.74 | 3.63 | qfq | 12,059,786 | 45,577,585 | -1.84% |
| 2025-01-09 | 3.83 | 3.86 | 3.80 | 3.81 | 3.69 | qfq | 15,295,700 | 58,554,121 | -0.78% |
| 2025-01-08 | 3.87 | 3.88 | 3.73 | 3.84 | 3.72 | qfq | 21,919,303 | 83,344,315 | -0.78% |
| 2025-01-07 | 3.89 | 3.89 | 3.81 | 3.87 | 3.75 | qfq | 13,717,116 | 52,819,113 | -0.26% |
| 2025-01-06 | 3.85 | 3.91 | 3.80 | 3.88 | 3.76 | qfq | 18,093,900 | 69,872,299 | 1.57% |
| 2025-01-03 | 3.89 | 3.94 | 3.80 | 3.82 | 3.70 | qfq | 20,167,300 | 78,099,760 | -1.55% |
| 2025-01-02 | 4.00 | 4.04 | 3.85 | 3.88 | 3.76 | qfq | 24,471,426 | 96,474,181 | -3.00% |
| 2024-12-31 | 4.09 | 4.12 | 4.00 | 4.00 | 3.88 | qfq | 18,447,120 | 74,633,164 | -1.96% |
| 2024-12-30 | 4.14 | 4.15 | 4.05 | 4.08 | 3.96 | qfq | 14,599,200 | 59,713,803 | -1.45% |
| 2024-12-27 | 4.08 | 4.18 | 4.06 | 4.14 | 4.01 | qfq | 16,703,567 | 69,098,802 | 1.72% |
| 2024-12-26 | 4.06 | 4.10 | 4.06 | 4.07 | 3.95 | qfq | 11,421,106 | 46,627,751 | 0.00% |
| 2024-12-25 | 4.10 | 4.12 | 4.02 | 4.07 | 3.95 | qfq | 14,432,700 | 58,585,251 | -0.73% |
| 2024-12-24 | 4.07 | 4.14 | 4.06 | 4.10 | 3.98 | qfq | 17,263,363 | 70,764,756 | 0.74% |
| 2024-12-23 | 4.14 | 4.17 | 4.04 | 4.07 | 3.95 | qfq | 20,536,105 | 83,920,182 | -1.69% |
| 2024-12-20 | 4.18 | 4.20 | 4.13 | 4.14 | 4.01 | qfq | 16,663,200 | 69,178,643 | -1.19% |
| 2024-12-19 | 4.18 | 4.20 | 4.11 | 4.19 | 4.06 | qfq | 21,984,138 | 91,434,556 | -0.71% |
| 2024-12-18 | 4.27 | 4.31 | 4.20 | 4.22 | 4.09 | qfq | 16,407,203 | 69,882,302 | -1.17% |
| 2024-12-17 | 4.34 | 4.35 | 4.24 | 4.27 | 4.14 | qfq | 24,016,360 | 103,099,334 | -1.39% |
| 2024-12-16 | 4.34 | 4.40 | 4.30 | 4.33 | 4.20 | qfq | 16,212,804 | 70,364,416 | -0.23% |
| 2024-12-13 | 4.47 | 4.47 | 4.34 | 4.34 | 4.21 | qfq | 27,798,522 | 121,840,305 | -3.34% |
| 2024-12-12 | 4.49 | 4.50 | 4.41 | 4.49 | 4.35 | qfq | 23,018,000 | 102,554,451 | 0.22% |
| 2024-12-11 | 4.44 | 4.53 | 4.44 | 4.48 | 4.34 | qfq | 25,446,376 | 114,408,368 | 0.45% |
| 2024-12-10 | 4.55 | 4.61 | 4.45 | 4.46 | 4.33 | qfq | 36,754,641 | 166,383,038 | 0.22% |
| 2024-12-09 | 4.43 | 4.53 | 4.40 | 4.45 | 4.32 | qfq | 26,481,919 | 118,027,433 | 0.45% |
| 2024-12-06 | 4.35 | 4.44 | 4.31 | 4.43 | 4.30 | qfq | 27,446,525 | 120,284,872 | 1.84% |
| 2024-12-05 | 4.30 | 4.35 | 4.27 | 4.35 | 4.22 | qfq | 20,050,928 | 86,387,714 | 0.93% |
| 2024-12-04 | 4.38 | 4.39 | 4.28 | 4.31 | 4.18 | qfq | 23,859,932 | 103,358,469 | -1.82% |
| 2024-12-03 | 4.43 | 4.45 | 4.34 | 4.39 | 4.26 | qfq | 24,677,710 | 108,137,260 | -0.68% |
| 2024-12-02 | 4.27 | 4.45 | 4.26 | 4.42 | 4.29 | qfq | 32,293,654 | 141,273,846 | 3.76% |
| 2024-11-29 | 4.18 | 4.30 | 4.14 | 4.26 | 4.13 | qfq | 28,664,457 | 121,387,734 | 1.67% |
| 2024-11-28 | 4.20 | 4.25 | 4.17 | 4.19 | 4.06 | qfq | 21,169,960 | 89,004,338 | -0.71% |
| 2024-11-27 | 4.18 | 4.22 | 4.06 | 4.22 | 4.09 | qfq | 31,674,875 | 130,833,574 | 0.48% |
| 2024-11-26 | 4.32 | 4.35 | 4.17 | 4.20 | 4.07 | qfq | 35,799,807 | 151,471,128 | -2.55% |
| 2024-11-25 | 4.31 | 4.41 | 4.25 | 4.31 | 4.18 | qfq | 48,883,218 | 211,244,354 | 0.00% |
| 2024-11-22 | 4.31 | 4.62 | 4.30 | 4.31 | 4.18 | qfq | 84,883,834 | 377,811,875 | 0.00% |
| 2024-11-21 | 4.23 | 4.33 | 4.19 | 4.31 | 4.18 | qfq | 40,400,875 | 172,385,830 | 2.13% |
| 2024-11-20 | 4.11 | 4.26 | 4.09 | 4.22 | 4.09 | qfq | 37,609,406 | 158,274,186 | 2.43% |
| 2024-11-19 | 4.00 | 4.12 | 4.00 | 4.12 | 4.00 | qfq | 28,878,203 | 117,713,361 | 3.52% |
| 2024-11-18 | 4.00 | 4.11 | 3.98 | 3.98 | 3.86 | qfq | 29,314,585 | 118,552,252 | 0.25% |
| 2024-11-15 | 4.00 | 4.06 | 3.96 | 3.97 | 3.85 | qfq | 17,392,443 | 69,776,429 | -1.24% |
| 2024-11-14 | 4.12 | 4.14 | 4.00 | 4.02 | 3.90 | qfq | 25,331,703 | 102,630,553 | -2.66% |
| 2024-11-13 | 4.13 | 4.19 | 4.07 | 4.13 | 4.01 | qfq | 21,629,374 | 89,182,016 | -0.72% |
| 2024-11-12 | 4.19 | 4.23 | 4.11 | 4.16 | 4.03 | qfq | 28,584,007 | 119,639,150 | -0.72% |
| 2024-11-11 | 4.15 | 4.19 | 4.12 | 4.19 | 4.06 | qfq | 22,823,717 | 95,043,036 | 0.48% |
| 2024-11-08 | 4.25 | 4.27 | 4.15 | 4.17 | 4.04 | qfq | 28,291,122 | 118,840,921 | -1.18% |
| 2024-11-07 | 4.08 | 4.23 | 4.08 | 4.22 | 4.09 | qfq | 29,371,510 | 122,949,190 | 2.43% |
| 2024-11-06 | 4.13 | 4.18 | 4.09 | 4.12 | 4.00 | qfq | 26,627,460 | 109,845,237 | -0.24% |
| 2024-11-05 | 4.06 | 4.13 | 4.05 | 4.13 | 4.01 | qfq | 25,617,601 | 105,077,809 | 1.47% |
| 2024-11-04 | 4.02 | 4.07 | 4.01 | 4.07 | 3.95 | qfq | 15,214,200 | 61,600,211 | 0.74% |
| 2024-11-01 | 4.03 | 4.12 | 4.02 | 4.04 | 3.92 | qfq | 26,173,102 | 106,577,841 | -0.49% |
| 2024-10-31 | 4.01 | 4.09 | 3.99 | 4.06 | 3.94 | qfq | 23,282,496 | 94,261,334 | 1.25% |
| 2024-10-30 | 3.96 | 4.05 | 3.96 | 4.01 | 3.89 | qfq | 21,092,100 | 84,584,683 | 0.25% |
| 2024-10-29 | 4.17 | 4.18 | 3.98 | 4.00 | 3.88 | qfq | 35,515,207 | 144,000,110 | -3.38% |
| 2024-10-28 | 3.94 | 4.15 | 3.93 | 4.14 | 4.01 | qfq | 45,156,752 | 184,011,905 | 5.08% |
| 2024-10-25 | 3.83 | 3.94 | 3.81 | 3.94 | 3.82 | qfq | 31,347,932 | 122,366,336 | 1.81% |
| 2024-10-24 | 3.83 | 3.98 | 3.76 | 3.87 | 3.75 | qfq | 39,575,614 | 152,663,305 | 1.31% |
| 2024-10-23 | 3.78 | 3.86 | 3.75 | 3.82 | 3.70 | qfq | 23,807,197 | 90,797,699 | 1.33% |
| 2024-10-22 | 3.72 | 3.77 | 3.70 | 3.77 | 3.66 | qfq | 21,867,760 | 81,697,320 | 1.34% |
| 2024-10-21 | 3.80 | 3.82 | 3.71 | 3.72 | 3.61 | qfq | 29,407,309 | 110,225,117 | -1.06% |
| 2024-10-18 | 3.68 | 3.83 | 3.62 | 3.76 | 3.65 | qfq | 32,909,356 | 122,307,715 | 2.17% |
| 2024-10-17 | 3.77 | 3.79 | 3.67 | 3.68 | 3.57 | qfq | 21,610,489 | 80,516,322 | -2.13% |
| 2024-10-16 | 3.71 | 3.80 | 3.70 | 3.76 | 3.65 | qfq | 18,716,571 | 70,284,052 | 0.53% |
| 2024-10-15 | 3.86 | 3.88 | 3.73 | 3.74 | 3.63 | qfq | 27,381,400 | 104,380,074 | -2.86% |
| 2024-10-14 | 3.83 | 3.88 | 3.77 | 3.85 | 3.73 | qfq | 23,327,292 | 89,542,178 | 0.79% |
| 2024-10-11 | 3.93 | 3.95 | 3.78 | 3.82 | 3.70 | qfq | 22,259,361 | 85,919,650 | -2.30% |
| 2024-10-10 | 3.91 | 4.03 | 3.86 | 3.91 | 3.79 | qfq | 34,215,012 | 135,498,448 | 0.00% |
| 2024-10-09 | 4.24 | 4.24 | 3.88 | 3.91 | 3.79 | qfq | 51,860,279 | 209,074,926 | -8.22% |
| 2024-10-08 | 4.44 | 4.44 | 4.10 | 4.26 | 4.13 | qfq | 74,204,303 | 317,031,948 | 5.45% |
| 2024-09-30 | 3.92 | 4.10 | 3.84 | 4.04 | 3.92 | qfq | 67,829,007 | 270,439,307 | 8.31% |
| 2024-09-27 | 3.63 | 3.75 | 3.62 | 3.73 | 3.62 | qfq | 19,597,800 | 72,284,771 | 3.61% |
| 2024-09-26 | 3.44 | 3.60 | 3.42 | 3.60 | 3.49 | qfq | 22,797,145 | 80,261,593 | 4.65% |
| 2024-09-25 | 3.41 | 3.51 | 3.40 | 3.44 | 3.34 | qfq | 24,748,668 | 85,873,021 | 2.38% |
| 2024-09-24 | 3.22 | 3.36 | 3.21 | 3.36 | 3.26 | qfq | 21,128,931 | 69,844,943 | 4.67% |
| 2024-09-23 | 3.20 | 3.23 | 3.19 | 3.21 | 3.11 | qfq | 6,302,330 | 20,247,127 | -0.31% |
| 2024-09-20 | 3.24 | 3.24 | 3.18 | 3.22 | 3.12 | qfq | 9,311,200 | 29,774,724 | -0.31% |
| 2024-09-19 | 3.13 | 3.25 | 3.11 | 3.23 | 3.13 | qfq | 17,398,000 | 55,722,250 | 3.53% |
| 2024-09-18 | 3.12 | 3.14 | 3.07 | 3.12 | 3.03 | qfq | 8,065,546 | 25,049,566 | -0.32% |
| 2024-09-13 | 3.15 | 3.16 | 3.12 | 3.13 | 3.04 | qfq | 6,714,400 | 21,086,729 | -0.63% |
| 2024-09-12 | 3.16 | 3.19 | 3.14 | 3.15 | 3.05 | qfq | 6,974,572 | 22,101,318 | -0.32% |
| 2024-09-11 | 3.16 | 3.17 | 3.12 | 3.16 | 3.06 | qfq | 9,406,014 | 29,562,165 | -0.32% |
| 2024-09-10 | 3.20 | 3.21 | 3.12 | 3.17 | 3.07 | qfq | 10,803,700 | 34,162,795 | -0.63% |
| 2024-09-09 | 3.21 | 3.24 | 3.18 | 3.19 | 3.09 | qfq | 7,304,343 | 23,383,189 | -0.93% |
| 2024-09-06 | 3.27 | 3.28 | 3.21 | 3.22 | 3.12 | qfq | 8,120,000 | 26,308,200 | -1.83% |
| 2024-09-05 | 3.27 | 3.31 | 3.25 | 3.28 | 3.18 | qfq | 8,420,900 | 27,601,390 | 0.31% |
| 2024-09-04 | 3.29 | 3.32 | 3.26 | 3.27 | 3.17 | qfq | 6,887,900 | 22,669,639 | -0.91% |
| 2024-09-03 | 3.31 | 3.37 | 3.29 | 3.30 | 3.20 | qfq | 10,371,500 | 34,475,312 | -0.90% |
| 2024-09-02 | 3.36 | 3.39 | 3.31 | 3.33 | 3.23 | qfq | 9,859,800 | 33,020,762 | -0.89% |
| 2024-08-30 | 3.32 | 3.40 | 3.29 | 3.36 | 3.26 | qfq | 17,677,300 | 59,387,344 | 1.51% |
| 2024-08-29 | 3.24 | 3.32 | 3.23 | 3.31 | 3.21 | qfq | 8,925,223 | 29,338,716 | 1.53% |
| 2024-08-28 | 3.24 | 3.27 | 3.21 | 3.26 | 3.16 | qfq | 6,513,887 | 21,153,463 | 0.62% |
| 2024-08-27 | 3.25 | 3.26 | 3.21 | 3.24 | 3.14 | qfq | 8,318,900 | 26,908,678 | -0.61% |
| 2024-08-26 | 3.20 | 3.28 | 3.19 | 3.26 | 3.16 | qfq | 11,979,832 | 38,957,586 | 2.52% |
| 2024-08-23 | 3.18 | 3.23 | 3.17 | 3.18 | 3.08 | qfq | 7,401,700 | 23,597,608 | 0.00% |
| 2024-08-22 | 3.24 | 3.26 | 3.16 | 3.18 | 3.08 | qfq | 11,439,400 | 36,542,790 | -1.85% |
| 2024-08-21 | 3.27 | 3.28 | 3.23 | 3.24 | 3.14 | qfq | 9,927,700 | 32,284,747 | -1.22% |
| 2024-08-20 | 3.34 | 3.34 | 3.26 | 3.28 | 3.18 | qfq | 11,899,887 | 39,230,192 | -1.50% |
| 2024-08-19 | 3.35 | 3.40 | 3.33 | 3.33 | 3.23 | qfq | 8,507,710 | 28,555,657 | -0.89% |
| 2024-08-16 | 3.38 | 3.43 | 3.35 | 3.36 | 3.26 | qfq | 10,439,500 | 35,294,646 | -0.88% |
| 2024-08-15 | 3.37 | 3.43 | 3.34 | 3.39 | 3.29 | qfq | 9,651,020 | 32,745,185 | 0.59% |
| 2024-08-14 | 3.42 | 3.42 | 3.36 | 3.37 | 3.27 | qfq | 6,397,800 | 21,643,914 | -1.46% |
| 2024-08-13 | 3.39 | 3.42 | 3.35 | 3.42 | 3.32 | qfq | 6,596,520 | 22,385,214 | 1.18% |
| 2024-08-12 | 3.41 | 3.43 | 3.37 | 3.38 | 3.28 | qfq | 6,828,124 | 23,195,226 | -1.17% |
| 2024-08-09 | 3.46 | 3.49 | 3.42 | 3.42 | 3.32 | qfq | 6,518,094 | 22,519,498 | -1.16% |
| 2024-08-08 | 3.40 | 3.46 | 3.38 | 3.46 | 3.36 | qfq | 8,996,900 | 30,872,584 | 1.47% |
| 2024-08-07 | 3.44 | 3.45 | 3.38 | 3.41 | 3.31 | qfq | 8,194,300 | 27,932,649 | -0.58% |
| 2024-08-06 | 3.43 | 3.48 | 3.39 | 3.43 | 3.33 | qfq | 9,135,200 | 31,313,637 | 0.88% |
| 2024-08-05 | 3.49 | 3.54 | 3.40 | 3.40 | 3.30 | qfq | 13,072,520 | 45,227,253 | -3.13% |
| 2024-08-02 | 3.53 | 3.57 | 3.50 | 3.51 | 3.40 | qfq | 10,476,203 | 37,042,646 | -1.13% |
| 2024-08-01 | 3.56 | 3.62 | 3.51 | 3.55 | 3.44 | qfq | 11,822,117 | 42,105,196 | -0.28% |
| 2024-07-31 | 3.43 | 3.57 | 3.41 | 3.56 | 3.45 | qfq | 19,512,683 | 68,216,909 | 3.79% |
| 2024-07-30 | 3.39 | 3.43 | 3.36 | 3.43 | 3.33 | qfq | 8,862,800 | 30,126,166 | 1.18% |
| 2024-07-29 | 3.40 | 3.42 | 3.38 | 3.39 | 3.29 | qfq | 6,983,082 | 23,714,972 | -0.59% |
| 2024-07-26 | 3.38 | 3.44 | 3.35 | 3.41 | 3.31 | qfq | 9,914,038 | 33,835,295 | 1.79% |
| 2024-07-25 | 3.31 | 3.38 | 3.29 | 3.35 | 3.25 | qfq | 9,783,700 | 32,699,484 | 1.21% |
| 2024-07-24 | 3.35 | 3.38 | 3.30 | 3.31 | 3.21 | qfq | 10,487,383 | 34,909,061 | -1.49% |
| 2024-07-23 | 3.43 | 3.45 | 3.36 | 3.36 | 3.26 | qfq | 9,660,800 | 32,884,158 | -2.04% |
| 2024-07-22 | 3.44 | 3.45 | 3.41 | 3.43 | 3.33 | qfq | 5,186,400 | 17,779,690 | -0.29% |
| 2024-07-19 | 3.43 | 3.47 | 3.38 | 3.44 | 3.34 | qfq | 7,427,961 | 25,447,284 | -0.29% |
| 2024-07-18 | 3.42 | 3.46 | 3.37 | 3.45 | 3.35 | qfq | 8,138,200 | 27,786,990 | 0.58% |
| 2024-07-17 | 3.46 | 3.47 | 3.40 | 3.43 | 3.33 | qfq | 8,562,200 | 29,327,053 | -0.87% |
| 2024-07-16 | 3.53 | 3.54 | 3.44 | 3.46 | 3.36 | qfq | 10,130,600 | 35,225,476 | -2.26% |
| 2024-07-15 | 3.59 | 3.59 | 3.53 | 3.54 | 3.43 | qfq | 9,062,600 | 32,164,080 | -1.39% |
| 2024-07-12 | 3.59 | 3.62 | 3.57 | 3.59 | 3.48 | qfq | 7,245,543 | 26,009,239 | 0.28% |
| 2024-07-11 | 3.51 | 3.59 | 3.49 | 3.58 | 3.47 | qfq | 14,337,900 | 50,849,666 | 3.77% |
| 2024-07-10 | 3.45 | 3.49 | 3.43 | 3.45 | 3.35 | qfq | 9,426,480 | 32,619,276 | -0.58% |
| 2024-07-09 | 3.40 | 3.49 | 3.33 | 3.47 | 3.37 | qfq | 17,069,663 | 58,096,992 | 0.58% |
| 2024-07-08 | 3.55 | 3.55 | 3.43 | 3.45 | 3.35 | qfq | 10,572,740 | 36,767,961 | -2.82% |
| 2024-07-05 | 3.51 | 3.55 | 3.47 | 3.55 | 3.44 | qfq | 7,055,362 | 24,861,876 | 0.85% |
| 2024-07-04 | 3.59 | 3.63 | 3.50 | 3.52 | 3.41 | qfq | 10,279,083 | 36,537,273 | -2.49% |
| 2024-07-03 | 3.59 | 3.63 | 3.58 | 3.61 | 3.50 | qfq | 6,528,702 | 23,532,999 | 0.28% |
| 2024-07-02 | 3.60 | 3.62 | 3.57 | 3.60 | 3.49 | qfq | 8,627,600 | 31,021,509 | 0.00% |
| 2024-07-01 | 3.54 | 3.61 | 3.51 | 3.60 | 3.49 | qfq | 11,506,700 | 41,016,946 | 2.27% |
| 2024-06-28 | 3.56 | 3.60 | 3.51 | 3.52 | 3.41 | qfq | 11,319,400 | 40,369,100 | -1.95% |
| 2024-06-27 | 3.69 | 3.71 | 3.58 | 3.59 | 3.43 | qfq | 12,865,900 | 46,706,556 | -2.97% |
| 2024-06-26 | 3.59 | 3.72 | 3.55 | 3.70 | 3.54 | qfq | 11,841,900 | 43,045,335 | 3.35% |
| 2024-06-25 | 3.52 | 3.60 | 3.51 | 3.58 | 3.42 | qfq | 12,400,522 | 44,229,067 | 1.70% |
| 2024-06-24 | 3.63 | 3.63 | 3.50 | 3.52 | 3.37 | qfq | 10,654,960 | 37,797,328 | -3.03% |
| 2024-06-21 | 3.62 | 3.68 | 3.60 | 3.63 | 3.47 | qfq | 7,553,600 | 27,510,130 | 0.28% |
| 2024-06-20 | 3.71 | 3.73 | 3.61 | 3.62 | 3.46 | qfq | 9,442,300 | 34,525,383 | -2.16% |
| 2024-06-19 | 3.77 | 3.81 | 3.70 | 3.70 | 3.54 | qfq | 7,600,594 | 28,382,280 | -1.86% |
| 2024-06-18 | 3.71 | 3.79 | 3.67 | 3.77 | 3.61 | qfq | 11,350,701 | 42,473,530 | 1.89% |
| 2024-06-17 | 3.64 | 3.71 | 3.62 | 3.70 | 3.54 | qfq | 11,242,794 | 41,330,586 | 1.09% |
| 2024-06-14 | 3.75 | 3.76 | 3.61 | 3.66 | 3.50 | qfq | 22,099,586 | 81,085,806 | -2.40% |
| 2024-06-13 | 3.85 | 3.85 | 3.74 | 3.75 | 3.59 | qfq | 13,101,500 | 49,483,149 | -2.34% |
| 2024-06-12 | 3.82 | 3.86 | 3.80 | 3.84 | 3.67 | qfq | 11,230,430 | 43,038,214 | 0.79% |
| 2024-06-11 | 3.85 | 3.85 | 3.76 | 3.81 | 3.64 | qfq | 10,347,900 | 39,334,374 | -1.30% |
| 2024-06-07 | 3.77 | 3.87 | 3.77 | 3.86 | 3.69 | qfq | 14,794,725 | 56,665,839 | 2.93% |
| 2024-06-06 | 3.83 | 3.87 | 3.72 | 3.75 | 3.59 | qfq | 17,508,213 | 66,053,175 | -2.09% |
| 2024-06-05 | 3.94 | 3.94 | 3.80 | 3.83 | 3.66 | qfq | 18,541,413 | 71,660,057 | -2.79% |
| 2024-06-04 | 3.99 | 3.99 | 3.89 | 3.94 | 3.77 | qfq | 19,118,200 | 74,996,108 | -1.25% |
| 2024-06-03 | 4.13 | 4.14 | 3.94 | 3.99 | 3.82 | qfq | 20,189,600 | 81,069,217 | -3.16% |
| 2024-05-31 | 4.14 | 4.17 | 4.11 | 4.12 | 3.94 | qfq | 10,574,273 | 43,751,915 | -0.24% |
| 2024-05-30 | 4.15 | 4.24 | 4.11 | 4.13 | 3.95 | qfq | 17,461,264 | 72,817,513 | -0.96% |
| 2024-05-29 | 4.14 | 4.20 | 4.12 | 4.17 | 3.99 | qfq | 14,834,464 | 61,827,429 | 0.97% |
| 2024-05-28 | 4.20 | 4.22 | 4.12 | 4.13 | 3.95 | qfq | 12,700,900 | 52,864,881 | -1.67% |
| 2024-05-27 | 4.18 | 4.21 | 4.13 | 4.20 | 4.02 | qfq | 13,453,206 | 56,080,105 | 0.24% |
| 2024-05-24 | 4.26 | 4.26 | 4.16 | 4.19 | 4.01 | qfq | 13,873,547 | 58,319,793 | -0.24% |
| 2024-05-23 | 4.32 | 4.32 | 4.17 | 4.20 | 4.02 | qfq | 17,019,900 | 71,795,272 | -2.78% |
| 2024-05-22 | 4.34 | 4.37 | 4.31 | 4.32 | 4.13 | qfq | 13,092,400 | 56,749,670 | 0.00% |
| 2024-05-21 | 4.37 | 4.39 | 4.29 | 4.32 | 4.13 | qfq | 15,760,500 | 68,283,430 | -1.37% |
| 2024-05-20 | 4.38 | 4.49 | 4.35 | 4.38 | 4.19 | qfq | 29,030,724 | 127,969,636 | 0.92% |
| 2024-05-17 | 4.20 | 4.35 | 4.20 | 4.34 | 4.15 | qfq | 18,961,556 | 81,140,098 | 3.33% |
| 2024-05-16 | 4.24 | 4.31 | 4.19 | 4.20 | 4.02 | qfq | 16,132,239 | 68,457,392 | -0.24% |
| 2024-05-15 | 4.23 | 4.29 | 4.19 | 4.21 | 4.03 | qfq | 13,424,310 | 56,894,612 | -0.47% |
| 2024-05-14 | 4.27 | 4.33 | 4.23 | 4.23 | 4.04 | qfq | 15,243,282 | 64,954,757 | -0.70% |
| 2024-05-13 | 4.28 | 4.29 | 4.21 | 4.26 | 4.07 | qfq | 14,206,080 | 60,508,284 | -0.70% |
| 2024-05-10 | 4.34 | 4.38 | 4.28 | 4.29 | 4.10 | qfq | 15,105,701 | 65,054,353 | -1.15% |
| 2024-05-09 | 4.31 | 4.39 | 4.31 | 4.34 | 4.15 | qfq | 14,220,473 | 61,947,305 | 0.70% |
| 2024-05-08 | 4.42 | 4.43 | 4.31 | 4.31 | 4.12 | qfq | 21,144,720 | 91,934,747 | -2.49% |
| 2024-05-07 | 4.35 | 4.48 | 4.30 | 4.42 | 4.23 | qfq | 40,131,900 | 177,143,020 | 2.79% |
| 2024-05-06 | 4.19 | 4.31 | 4.17 | 4.30 | 4.11 | qfq | 31,268,133 | 133,354,609 | 3.86% |
| 2024-04-30 | 4.17 | 4.20 | 4.13 | 4.14 | 3.96 | qfq | 16,208,122 | 67,353,286 | -0.72% |
| 2024-04-29 | 3.95 | 4.19 | 3.94 | 4.17 | 3.99 | qfq | 35,006,506 | 143,686,714 | 5.04% |
| 2024-04-26 | 3.91 | 3.98 | 3.88 | 3.97 | 3.80 | qfq | 17,549,074 | 68,993,164 | 1.02% |
| 2024-04-25 | 3.86 | 3.99 | 3.84 | 3.93 | 3.76 | qfq | 16,862,037 | 66,463,456 | 2.08% |
| 2024-04-24 | 3.81 | 3.86 | 3.75 | 3.85 | 3.68 | qfq | 11,680,620 | 44,549,263 | 1.32% |
| 2024-04-23 | 3.93 | 3.96 | 3.78 | 3.80 | 3.63 | qfq | 20,723,614 | 79,809,126 | -3.55% |
| 2024-04-22 | 4.01 | 4.04 | 3.93 | 3.94 | 3.77 | qfq | 14,257,106 | 56,538,643 | -1.99% |
| 2024-04-19 | 3.94 | 4.10 | 3.93 | 4.02 | 3.84 | qfq | 19,122,559 | 77,069,213 | 1.52% |
| 2024-04-18 | 4.01 | 4.05 | 3.96 | 3.96 | 3.79 | qfq | 16,970,591 | 67,829,434 | -1.74% |
| 2024-04-17 | 3.93 | 4.03 | 3.92 | 4.03 | 3.85 | qfq | 21,796,363 | 86,884,307 | 3.33% |
| 2024-04-16 | 4.09 | 4.15 | 3.87 | 3.90 | 3.73 | qfq | 27,209,800 | 108,415,848 | -5.57% |
| 2024-04-15 | 4.14 | 4.20 | 4.05 | 4.13 | 3.95 | qfq | 22,722,597 | 93,904,401 | -0.24% |
| 2024-04-12 | 4.17 | 4.22 | 4.11 | 4.14 | 3.96 | qfq | 18,195,791 | 75,705,512 | -0.48% |
| 2024-04-11 | 4.11 | 4.21 | 4.11 | 4.16 | 3.98 | qfq | 14,831,336 | 61,846,232 | 0.24% |
| 2024-04-10 | 4.13 | 4.17 | 4.09 | 4.15 | 3.97 | qfq | 15,263,060 | 62,967,540 | 0.00% |
| 2024-04-09 | 4.11 | 4.16 | 4.10 | 4.15 | 3.97 | qfq | 13,248,743 | 54,778,226 | 0.73% |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | 3.94 | qfq | 19,101,041 | 79,650,755 | -1.67% |
| 2024-04-03 | 4.16 | 4.20 | 4.14 | 4.19 | 4.01 | qfq | 18,397,540 | 76,820,463 | 0.48% |
| 2024-04-02 | 4.08 | 4.17 | 4.06 | 4.17 | 3.99 | qfq | 26,754,263 | 110,319,985 | 2.46% |
| 2024-04-01 | 3.92 | 4.08 | 3.92 | 4.07 | 3.89 | qfq | 25,228,020 | 101,695,245 | 4.09% |
| 2024-03-29 | 3.88 | 3.92 | 3.87 | 3.91 | 3.74 | qfq | 10,031,014 | 38,987,052 | 0.51% |
| 2024-03-28 | 3.81 | 3.93 | 3.80 | 3.89 | 3.72 | qfq | 13,227,048 | 51,334,184 | 2.10% |
| 2024-03-27 | 3.89 | 3.93 | 3.80 | 3.81 | 3.64 | qfq | 14,423,782 | 55,865,986 | -2.56% |
| 2024-03-26 | 3.90 | 3.93 | 3.83 | 3.91 | 3.74 | qfq | 13,944,415 | 54,195,305 | 0.26% |
| 2024-03-25 | 3.96 | 4.01 | 3.90 | 3.90 | 3.73 | qfq | 14,127,680 | 55,856,700 | -2.26% |
| 2024-03-22 | 4.04 | 4.05 | 3.96 | 3.99 | 3.82 | qfq | 13,424,237 | 53,641,163 | -1.48% |
| 2024-03-21 | 4.06 | 4.09 | 4.01 | 4.05 | 3.87 | qfq | 11,341,678 | 45,873,730 | -0.25% |
| 2024-03-20 | 4.05 | 4.08 | 4.03 | 4.06 | 3.88 | qfq | 10,724,192 | 43,502,382 | 0.25% |
| 2024-03-19 | 4.06 | 4.10 | 4.04 | 4.05 | 3.87 | qfq | 11,015,180 | 44,782,038 | -0.49% |
| 2024-03-18 | 4.02 | 4.07 | 4.01 | 4.07 | 3.89 | qfq | 16,020,919 | 64,721,699 | 1.24% |
| 2024-03-15 | 3.97 | 4.04 | 3.92 | 4.02 | 3.84 | qfq | 15,872,497 | 63,253,229 | 1.26% |
| 2024-03-14 | 3.97 | 4.06 | 3.93 | 3.97 | 3.80 | qfq | 15,810,851 | 63,229,274 | -0.50% |
| 2024-03-13 | 4.08 | 4.08 | 3.97 | 3.99 | 3.82 | qfq | 18,506,000 | 74,175,535 | -1.72% |
| 2024-03-12 | 3.95 | 4.13 | 3.92 | 4.06 | 3.88 | qfq | 33,952,877 | 136,721,844 | 3.05% |
| 2024-03-11 | 3.90 | 3.95 | 3.88 | 3.94 | 3.77 | qfq | 11,510,570 | 45,037,748 | 1.03% |
| 2024-03-08 | 3.90 | 3.92 | 3.85 | 3.90 | 3.73 | qfq | 10,428,410 | 40,499,887 | -0.26% |
| 2024-03-07 | 3.91 | 3.99 | 3.89 | 3.91 | 3.74 | qfq | 14,493,802 | 57,071,972 | -0.26% |
| 2024-03-06 | 3.89 | 3.95 | 3.85 | 3.92 | 3.75 | qfq | 12,922,273 | 50,420,598 | 0.77% |
| 2024-03-05 | 3.93 | 3.95 | 3.86 | 3.89 | 3.72 | qfq | 15,750,110 | 61,378,164 | -1.77% |
| 2024-03-04 | 4.00 | 4.04 | 3.92 | 3.96 | 3.79 | qfq | 19,372,114 | 76,754,237 | -1.49% |
| 2024-03-01 | 4.03 | 4.06 | 3.97 | 4.02 | 3.84 | qfq | 15,822,900 | 63,394,472 | -0.25% |
| 2024-02-29 | 3.94 | 4.08 | 3.92 | 4.03 | 3.85 | qfq | 24,552,142 | 98,456,954 | 2.03% |
| 2024-02-28 | 4.00 | 4.15 | 3.93 | 3.95 | 3.78 | qfq | 33,429,176 | 135,516,834 | -1.50% |
| 2024-02-27 | 3.96 | 4.01 | 3.94 | 4.01 | 3.83 | qfq | 15,416,762 | 61,251,129 | 1.52% |
| 2024-02-26 | 3.96 | 4.01 | 3.92 | 3.95 | 3.78 | qfq | 15,744,846 | 62,276,829 | -0.50% |
| 2024-02-23 | 3.96 | 3.98 | 3.90 | 3.97 | 3.80 | qfq | 15,544,677 | 61,207,882 | 0.25% |
| 2024-02-22 | 3.89 | 4.04 | 3.87 | 3.96 | 3.79 | qfq | 16,550,913 | 65,700,470 | 1.80% |
| 2024-02-21 | 3.83 | 4.02 | 3.80 | 3.89 | 3.72 | qfq | 20,527,696 | 80,815,817 | 0.78% |
| 2024-02-20 | 3.85 | 3.87 | 3.78 | 3.86 | 3.69 | qfq | 15,394,661 | 59,061,907 | -0.26% |
| 2024-02-19 | 4.00 | 4.02 | 3.81 | 3.87 | 3.70 | qfq | 26,281,063 | 102,310,873 | -0.77% |
| 2024-02-08 | 3.72 | 4.00 | 3.72 | 3.90 | 3.73 | qfq | 33,615,973 | 131,744,991 | 5.12% |
| 2024-02-07 | 3.47 | 3.74 | 3.46 | 3.71 | 3.55 | qfq | 32,466,742 | 118,971,569 | 6.92% |
| 2024-02-06 | 3.21 | 3.51 | 3.11 | 3.47 | 3.32 | qfq | 26,435,570 | 88,306,472 | 8.10% |
| 2024-02-05 | 3.46 | 3.46 | 3.15 | 3.21 | 3.07 | qfq | 35,494,113 | 116,421,670 | -8.29% |
| 2024-02-02 | 3.64 | 3.72 | 3.37 | 3.50 | 3.35 | qfq | 21,552,100 | 76,422,747 | -4.11% |
| 2024-02-01 | 3.66 | 3.76 | 3.59 | 3.65 | 3.49 | qfq | 15,280,839 | 55,973,273 | -0.82% |
| 2024-01-31 | 3.83 | 3.85 | 3.67 | 3.68 | 3.52 | qfq | 18,738,900 | 70,052,509 | -4.42% |
| 2024-01-30 | 3.82 | 3.98 | 3.73 | 3.85 | 3.68 | qfq | 19,515,518 | 75,562,815 | -2.78% |
| 2024-01-29 | 4.04 | 4.07 | 3.96 | 3.96 | 3.79 | qfq | 10,749,900 | 42,973,490 | -1.74% |
| 2024-01-26 | 3.99 | 4.07 | 3.98 | 4.03 | 3.85 | qfq | 11,320,423 | 45,690,615 | 0.50% |
| 2024-01-25 | 3.88 | 4.01 | 3.86 | 4.01 | 3.83 | qfq | 15,255,825 | 60,301,706 | 3.62% |
| 2024-01-24 | 3.80 | 3.87 | 3.71 | 3.87 | 3.70 | qfq | 12,895,537 | 49,167,869 | 2.11% |
| 2024-01-23 | 3.77 | 3.83 | 3.67 | 3.79 | 3.62 | qfq | 15,356,007 | 57,650,166 | 0.80% |
| 2024-01-22 | 3.98 | 3.99 | 3.72 | 3.76 | 3.60 | qfq | 16,081,732 | 61,889,566 | -5.53% |
| 2024-01-19 | 3.98 | 4.05 | 3.96 | 3.98 | 3.81 | qfq | 12,195,828 | 48,726,544 | 0.00% |
| 2024-01-18 | 4.04 | 4.05 | 3.87 | 3.98 | 3.81 | qfq | 23,331,774 | 92,125,319 | -1.49% |
| 2024-01-17 | 4.13 | 4.15 | 4.04 | 4.04 | 3.86 | qfq | 8,429,348 | 34,525,696 | -2.18% |
| 2024-01-16 | 4.15 | 4.18 | 4.07 | 4.13 | 3.95 | qfq | 9,914,418 | 40,862,291 | -0.48% |
| 2024-01-15 | 4.16 | 4.20 | 4.12 | 4.15 | 3.97 | qfq | 6,967,700 | 28,989,650 | -0.72% |
| 2024-01-12 | 4.15 | 4.26 | 4.14 | 4.18 | 4.00 | qfq | 9,155,618 | 38,547,523 | 0.24% |
| 2024-01-11 | 4.13 | 4.21 | 4.10 | 4.17 | 3.99 | qfq | 8,747,619 | 36,324,279 | 0.97% |
| 2024-01-10 | 4.11 | 4.18 | 4.08 | 4.13 | 3.95 | qfq | 7,403,961 | 30,647,804 | 0.24% |
| 2024-01-09 | 4.13 | 4.18 | 4.10 | 4.12 | 3.94 | qfq | 7,967,308 | 32,938,471 | 0.00% |
| 2024-01-08 | 4.23 | 4.23 | 4.11 | 4.12 | 3.94 | qfq | 11,878,519 | 49,435,770 | -2.83% |
| 2024-01-05 | 4.31 | 4.33 | 4.21 | 4.24 | 4.05 | qfq | 8,643,201 | 36,914,399 | -1.62% |
| 2024-01-04 | 4.35 | 4.35 | 4.28 | 4.31 | 4.12 | qfq | 9,082,853 | 39,136,999 | -0.92% |
| 2024-01-03 | 4.31 | 4.39 | 4.30 | 4.35 | 4.16 | qfq | 9,859,079 | 42,832,241 | 0.46% |
| 2024-01-02 | 4.33 | 4.35 | 4.29 | 4.33 | 4.14 | qfq | 10,052,054 | 43,441,862 | 0.70% |
| 2023-12-29 | 4.26 | 4.31 | 4.24 | 4.30 | 4.11 | qfq | 10,611,968 | 45,382,459 | 1.18% |
| 2023-12-28 | 4.10 | 4.27 | 4.08 | 4.25 | 4.06 | qfq | 17,247,759 | 72,519,249 | 3.91% |
| 2023-12-27 | 4.07 | 4.11 | 4.03 | 4.09 | 3.91 | qfq | 8,713,788 | 35,424,813 | 0.25% |
| 2023-12-26 | 4.09 | 4.13 | 4.06 | 4.08 | 3.90 | qfq | 7,790,553 | 31,878,630 | 0.00% |
| 2023-12-25 | 4.09 | 4.12 | 4.05 | 4.08 | 3.90 | qfq | 7,718,395 | 31,473,875 | -0.97% |
| 2023-12-22 | 4.10 | 4.15 | 4.03 | 4.12 | 3.94 | qfq | 12,948,687 | 52,994,712 | 0.73% |
| 2023-12-21 | 4.12 | 4.14 | 4.05 | 4.09 | 3.91 | qfq | 14,787,710 | 60,580,324 | -0.97% |
| 2023-12-20 | 4.18 | 4.19 | 4.13 | 4.13 | 3.95 | qfq | 6,630,605 | 27,598,465 | -0.72% |
| 2023-12-19 | 4.16 | 4.18 | 4.13 | 4.16 | 3.98 | qfq | 7,667,663 | 31,854,215 | 0.24% |
| 2023-12-18 | 4.24 | 4.24 | 4.14 | 4.15 | 3.97 | qfq | 11,044,263 | 46,172,267 | -2.12% |
| 2023-12-15 | 4.30 | 4.32 | 4.22 | 4.24 | 4.05 | qfq | 11,560,808 | 49,337,861 | -1.40% |
| 2023-12-14 | 4.31 | 4.34 | 4.29 | 4.30 | 4.11 | qfq | 7,482,500 | 32,273,186 | 0.00% |
| 2023-12-13 | 4.36 | 4.36 | 4.29 | 4.30 | 4.11 | qfq | 8,664,310 | 37,484,312 | -1.38% |
| 2023-12-12 | 4.36 | 4.37 | 4.33 | 4.36 | 4.17 | qfq | 6,853,913 | 29,828,151 | 0.00% |
| 2023-12-11 | 4.31 | 4.38 | 4.27 | 4.36 | 4.17 | qfq | 14,042,700 | 60,544,318 | 0.93% |
| 2023-12-08 | 4.38 | 4.40 | 4.32 | 4.32 | 4.13 | qfq | 8,056,053 | 35,033,468 | -1.37% |
| 2023-12-07 | 4.44 | 4.44 | 4.34 | 4.38 | 4.19 | qfq | 10,546,160 | 46,173,328 | -1.13% |
| 2023-12-06 | 4.41 | 4.48 | 4.37 | 4.43 | 4.24 | qfq | 10,998,500 | 48,804,721 | 0.45% |
| 2023-12-05 | 4.47 | 4.50 | 4.40 | 4.41 | 4.22 | qfq | 9,418,500 | 41,871,321 | -1.56% |
| 2023-12-04 | 4.54 | 4.55 | 4.48 | 4.48 | 4.28 | qfq | 11,084,814 | 49,996,933 | -1.10% |
| 2023-12-01 | 4.51 | 4.55 | 4.50 | 4.53 | 4.33 | qfq | 7,747,401 | 35,002,018 | 0.22% |
| 2023-11-30 | 4.56 | 4.57 | 4.50 | 4.52 | 4.32 | qfq | 8,504,131 | 38,519,616 | -1.09% |
| 2023-11-29 | 4.60 | 4.62 | 4.57 | 4.57 | 4.37 | qfq | 7,010,803 | 32,207,794 | -0.87% |
| 2023-11-28 | 4.57 | 4.62 | 4.54 | 4.61 | 4.41 | qfq | 8,054,900 | 36,984,960 | 0.88% |
| 2023-11-27 | 4.61 | 4.62 | 4.53 | 4.57 | 4.37 | qfq | 12,019,965 | 54,837,013 | -0.87% |
| 2023-11-24 | 4.68 | 4.68 | 4.61 | 4.61 | 4.41 | qfq | 10,072,244 | 46,640,469 | -1.50% |
| 2023-11-23 | 4.64 | 4.69 | 4.64 | 4.68 | 4.48 | qfq | 8,920,400 | 41,581,190 | 0.65% |
| 2023-11-22 | 4.69 | 4.74 | 4.65 | 4.65 | 4.45 | qfq | 9,265,800 | 43,417,136 | -1.06% |
| 2023-11-21 | 4.72 | 4.75 | 4.69 | 4.70 | 4.49 | qfq | 11,646,250 | 55,030,105 | -0.42% |
| 2023-11-20 | 4.64 | 4.75 | 4.61 | 4.72 | 4.51 | qfq | 15,172,789 | 71,073,192 | 1.72% |
| 2023-11-17 | 4.62 | 4.66 | 4.61 | 4.64 | 4.44 | qfq | 8,310,900 | 38,529,729 | 0.00% |
| 2023-11-16 | 4.68 | 4.71 | 4.63 | 4.64 | 4.44 | qfq | 9,201,200 | 42,854,157 | -1.28% |
| 2023-11-15 | 4.66 | 4.71 | 4.65 | 4.70 | 4.49 | qfq | 11,346,200 | 53,247,477 | 1.73% |
| 2023-11-14 | 4.62 | 4.66 | 4.60 | 4.62 | 4.42 | qfq | 9,091,618 | 42,107,146 | -0.43% |
| 2023-11-13 | 4.61 | 4.65 | 4.54 | 4.64 | 4.44 | qfq | 10,365,825 | 47,633,229 | 1.31% |
| 2023-11-10 | 4.62 | 4.63 | 4.55 | 4.58 | 4.38 | qfq | 8,641,113 | 39,505,135 | -0.65% |
| 2023-11-09 | 4.61 | 4.64 | 4.60 | 4.61 | 4.41 | qfq | 10,001,180 | 46,164,217 | -0.22% |
| 2023-11-08 | 4.71 | 4.72 | 4.59 | 4.62 | 4.42 | qfq | 13,744,150 | 63,753,351 | -1.70% |
| 2023-11-07 | 4.74 | 4.74 | 4.67 | 4.70 | 4.49 | qfq | 7,711,600 | 36,285,462 | -0.63% |
| 2023-11-06 | 4.68 | 4.74 | 4.68 | 4.73 | 4.52 | qfq | 11,165,186 | 52,657,900 | 1.28% |
| 2023-11-03 | 4.63 | 4.71 | 4.63 | 4.67 | 4.47 | qfq | 8,112,760 | 37,955,066 | 0.43% |
| 2023-11-02 | 4.69 | 4.74 | 4.64 | 4.65 | 4.45 | qfq | 8,644,309 | 40,364,645 | -1.06% |
| 2023-11-01 | 4.72 | 4.72 | 4.66 | 4.70 | 4.49 | qfq | 7,285,050 | 34,180,204 | 0.21% |
| 2023-10-31 | 4.72 | 4.75 | 4.66 | 4.69 | 4.48 | qfq | 10,829,147 | 50,759,849 | -0.42% |
| 2023-10-30 | 4.65 | 4.73 | 4.63 | 4.71 | 4.50 | qfq | 9,901,167 | 46,536,948 | 0.64% |
| 2023-10-27 | 4.55 | 4.69 | 4.48 | 4.68 | 4.48 | qfq | 14,599,999 | 67,673,011 | 2.86% |
| 2023-10-26 | 4.51 | 4.56 | 4.46 | 4.55 | 4.35 | qfq | 11,181,119 | 50,448,510 | 0.44% |
| 2023-10-25 | 4.46 | 4.57 | 4.46 | 4.53 | 4.33 | qfq | 13,821,578 | 62,642,359 | 2.03% |
| 2023-10-24 | 4.33 | 4.45 | 4.33 | 4.44 | 4.25 | qfq | 14,930,591 | 65,667,803 | 3.02% |
| 2023-10-23 | 4.40 | 4.40 | 4.28 | 4.31 | 4.12 | qfq | 16,585,800 | 71,767,675 | -1.82% |
| 2023-10-20 | 4.36 | 4.45 | 4.28 | 4.39 | 4.20 | qfq | 25,137,352 | 109,714,250 | -0.45% |
| 2023-10-19 | 4.80 | 4.81 | 4.41 | 4.41 | 4.22 | qfq | 56,201,551 | 253,093,469 | -10.00% |
| 2023-10-18 | 5.00 | 5.02 | 4.90 | 4.90 | 4.69 | qfq | 14,374,160 | 70,967,876 | -2.39% |
| 2023-10-17 | 5.03 | 5.04 | 5.00 | 5.02 | 4.80 | qfq | 8,796,800 | 44,159,099 | -0.20% |
| 2023-10-16 | 5.07 | 5.08 | 4.99 | 5.03 | 4.81 | qfq | 10,996,660 | 55,219,304 | -0.59% |
| 2023-10-13 | 5.12 | 5.14 | 5.04 | 5.06 | 4.84 | qfq | 12,110,900 | 61,463,117 | -1.56% |
| 2023-10-12 | 5.06 | 5.15 | 5.05 | 5.14 | 4.92 | qfq | 13,442,845 | 68,629,324 | 1.78% |
| 2023-10-11 | 5.05 | 5.12 | 5.02 | 5.05 | 4.83 | qfq | 13,644,996 | 69,248,772 | 0.40% |
| 2023-10-10 | 5.05 | 5.11 | 5.02 | 5.03 | 4.81 | qfq | 8,901,420 | 45,000,020 | -0.20% |
| 2023-10-09 | 5.08 | 5.09 | 5.02 | 5.04 | 4.82 | qfq | 10,464,400 | 52,779,559 | -0.79% |
| 2023-09-28 | 5.11 | 5.14 | 5.08 | 5.08 | 4.86 | qfq | 13,299,700 | 67,765,673 | -0.78% |
| 2023-09-27 | 5.10 | 5.16 | 5.08 | 5.12 | 4.90 | qfq | 11,006,105 | 56,367,790 | 0.39% |
| 2023-09-26 | 5.17 | 5.19 | 5.10 | 5.10 | 4.88 | qfq | 9,073,100 | 46,631,864 | -1.16% |
| 2023-09-25 | 5.21 | 5.22 | 5.15 | 5.16 | 4.93 | qfq | 6,903,132 | 35,685,029 | -0.58% |
| 2023-09-22 | 5.10 | 5.20 | 5.09 | 5.19 | 4.96 | qfq | 9,294,635 | 47,875,585 | 1.37% |
| 2023-09-21 | 5.15 | 5.17 | 5.10 | 5.12 | 4.90 | qfq | 7,631,800 | 39,129,795 | -0.58% |
| 2023-09-20 | 5.19 | 5.21 | 5.14 | 5.15 | 4.92 | qfq | 9,112,632 | 47,128,131 | -0.96% |
| 2023-09-19 | 5.22 | 5.25 | 5.18 | 5.20 | 4.97 | qfq | 6,914,962 | 36,001,717 | -0.57% |
| 2023-09-18 | 5.21 | 5.26 | 5.18 | 5.23 | 5.00 | qfq | 8,317,200 | 43,431,130 | 0.00% |
| 2023-09-15 | 5.25 | 5.27 | 5.21 | 5.23 | 5.00 | qfq | 9,924,326 | 51,996,614 | -0.19% |
| 2023-09-14 | 5.25 | 5.25 | 5.19 | 5.24 | 5.01 | qfq | 10,848,075 | 56,624,624 | 0.58% |
| 2023-09-13 | 5.27 | 5.34 | 5.19 | 5.21 | 4.98 | qfq | 15,665,531 | 82,488,638 | -0.95% |
| 2023-09-12 | 5.18 | 5.27 | 5.18 | 5.26 | 5.03 | qfq | 12,493,407 | 65,518,826 | 0.96% |
| 2023-09-11 | 5.15 | 5.23 | 5.11 | 5.21 | 4.98 | qfq | 12,352,180 | 64,120,987 | 1.56% |
| 2023-09-08 | 5.15 | 5.17 | 5.13 | 5.13 | 4.91 | qfq | 8,601,352 | 44,284,473 | -0.58% |
| 2023-09-07 | 5.25 | 5.25 | 5.15 | 5.16 | 4.93 | qfq | 9,539,103 | 49,504,471 | -1.53% |
| 2023-09-06 | 5.24 | 5.26 | 5.19 | 5.24 | 5.01 | qfq | 11,460,947 | 59,835,778 | -0.19% |
| 2023-09-05 | 5.26 | 5.29 | 5.23 | 5.25 | 5.02 | qfq | 13,901,992 | 73,012,044 | -0.94% |
| 2023-09-04 | 5.08 | 5.32 | 5.08 | 5.30 | 5.07 | qfq | 35,825,139 | 187,427,457 | 4.54% |
| 2023-09-01 | 5.03 | 5.09 | 5.00 | 5.07 | 4.85 | qfq | 16,187,401 | 81,758,553 | 0.80% |
| 2023-08-31 | 5.11 | 5.11 | 5.01 | 5.03 | 4.81 | qfq | 13,329,401 | 67,351,462 | -1.57% |
| 2023-08-30 | 5.12 | 5.17 | 5.10 | 5.11 | 4.89 | qfq | 15,412,100 | 79,051,432 | 0.20% |
| 2023-08-29 | 5.10 | 5.15 | 5.08 | 5.10 | 4.88 | qfq | 25,805,309 | 131,875,390 | -0.20% |
| 2023-08-28 | 5.26 | 5.31 | 5.09 | 5.11 | 4.89 | qfq | 31,372,409 | 163,072,778 | 2.20% |
| 2023-08-25 | 5.03 | 5.09 | 4.96 | 5.00 | 4.78 | qfq | 13,698,701 | 68,728,966 | -0.40% |
| 2023-08-24 | 5.04 | 5.07 | 4.98 | 5.02 | 4.80 | qfq | 12,020,656 | 60,381,217 | -0.20% |
| 2023-08-23 | 5.12 | 5.12 | 5.02 | 5.03 | 4.81 | qfq | 9,957,424 | 50,403,554 | -1.57% |
| 2023-08-22 | 5.12 | 5.16 | 5.02 | 5.11 | 4.89 | qfq | 14,731,979 | 74,793,522 | 0.00% |
| 2023-08-21 | 5.17 | 5.25 | 5.09 | 5.11 | 4.89 | qfq | 11,961,429 | 61,626,704 | -1.16% |
| 2023-08-18 | 5.25 | 5.28 | 5.17 | 5.17 | 4.94 | qfq | 12,141,802 | 63,476,705 | -1.52% |
| 2023-08-17 | 5.20 | 5.25 | 5.12 | 5.25 | 5.02 | qfq | 10,445,753 | 54,257,617 | 0.57% |
| 2023-08-16 | 5.26 | 5.28 | 5.21 | 5.22 | 4.99 | qfq | 9,675,035 | 50,629,949 | -0.76% |
| 2023-08-15 | 5.34 | 5.38 | 5.21 | 5.26 | 5.03 | qfq | 15,346,886 | 81,032,911 | -2.05% |
| 2023-08-14 | 5.22 | 5.37 | 5.22 | 5.37 | 5.14 | qfq | 15,467,168 | 81,929,914 | 1.90% |
| 2023-08-11 | 5.40 | 5.41 | 5.27 | 5.27 | 5.04 | qfq | 16,749,167 | 89,328,645 | -2.59% |
| 2023-08-10 | 5.38 | 5.47 | 5.36 | 5.41 | 5.17 | qfq | 8,372,950 | 45,401,659 | 0.56% |
| 2023-08-09 | 5.43 | 5.46 | 5.36 | 5.38 | 5.14 | qfq | 9,661,655 | 52,135,937 | -1.47% |
| 2023-08-08 | 5.40 | 5.50 | 5.33 | 5.46 | 5.22 | qfq | 19,624,091 | 106,222,903 | 1.11% |
| 2023-08-07 | 5.49 | 5.51 | 5.39 | 5.40 | 5.16 | qfq | 18,922,901 | 102,779,780 | -2.00% |
| 2023-08-04 | 5.52 | 5.57 | 5.50 | 5.51 | 5.27 | qfq | 12,886,600 | 71,319,878 | 0.18% |
| 2023-08-03 | 5.47 | 5.52 | 5.44 | 5.50 | 5.26 | qfq | 14,074,002 | 77,148,038 | 0.00% |
| 2023-08-02 | 5.50 | 5.53 | 5.47 | 5.50 | 5.26 | qfq | 13,120,757 | 72,080,818 | 0.00% |
| 2023-08-01 | 5.54 | 5.56 | 5.48 | 5.50 | 5.26 | qfq | 14,149,241 | 78,065,658 | -0.90% |
| 2023-07-31 | 5.56 | 5.63 | 5.52 | 5.55 | 5.31 | qfq | 21,477,379 | 119,528,106 | 0.00% |
| 2023-07-28 | 5.41 | 5.57 | 5.40 | 5.55 | 5.31 | qfq | 24,887,949 | 136,809,718 | 2.21% |
| 2023-07-27 | 5.50 | 5.52 | 5.41 | 5.43 | 5.19 | qfq | 17,914,706 | 97,912,951 | -1.45% |
| 2023-07-26 | 5.45 | 5.53 | 5.43 | 5.51 | 5.27 | qfq | 22,839,701 | 125,148,676 | 1.47% |
| 2023-07-25 | 5.41 | 5.46 | 5.38 | 5.43 | 5.19 | qfq | 17,240,503 | 93,385,648 | 0.93% |
| 2023-07-24 | 5.39 | 5.42 | 5.35 | 5.38 | 5.14 | qfq | 11,079,203 | 59,698,703 | -0.37% |
| 2023-07-21 | 5.33 | 5.43 | 5.33 | 5.40 | 5.16 | qfq | 13,044,444 | 70,399,983 | 0.75% |
| 2023-07-20 | 5.36 | 5.44 | 5.34 | 5.36 | 5.13 | qfq | 13,020,406 | 70,246,103 | -0.19% |
| 2023-07-19 | 5.37 | 5.40 | 5.32 | 5.37 | 5.14 | qfq | 7,760,200 | 41,575,659 | 0.00% |
| 2023-07-18 | 5.33 | 5.40 | 5.31 | 5.37 | 5.14 | qfq | 11,263,467 | 60,439,325 | 0.56% |
| 2023-07-17 | 5.35 | 5.35 | 5.29 | 5.34 | 5.11 | qfq | 9,649,477 | 51,377,362 | 0.00% |