RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
浙江东方600120.SH
最近收盘价4.872026-07-17
最近交易日2026-07-17
成交量（股）81,189,494
成交额（元）401,775,722
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-30 | 2026-01-09 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.084 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.058 | — | — | — | 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 | 4.90 | 5.03 | 4.87 | 4.87 | 4.87 | qfq | 81,189,494 | 401,775,722 | -0.61% |
| 2026-07-16 | 4.88 | 4.95 | 4.83 | 4.90 | 4.90 | qfq | 52,029,965 | 254,152,476 | -0.20% |
| 2026-07-15 | 4.96 | 5.13 | 4.91 | 4.91 | 4.91 | qfq | 81,016,156 | 404,420,568 | -0.61% |
| 2026-07-14 | 4.85 | 4.98 | 4.78 | 4.94 | 4.94 | qfq | 61,886,518 | 302,368,522 | 0.61% |
| 2026-07-13 | 4.78 | 4.93 | 4.73 | 4.91 | 4.91 | qfq | 83,545,588 | 404,283,752 | 1.45% |
| 2026-07-10 | 4.75 | 4.88 | 4.63 | 4.84 | 4.84 | qfq | 82,993,141 | 396,271,586 | 0.41% |
| 2026-07-09 | 4.87 | 4.90 | 4.71 | 4.82 | 4.82 | qfq | 110,317,042 | 527,811,410 | -4.74% |
| 2026-07-08 | 4.90 | 5.12 | 4.72 | 5.06 | 5.06 | qfq | 181,229,596 | 902,004,560 | 3.69% |
| 2026-07-07 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | qfq | 29,067,460 | 141,849,205 | 9.91% |
| 2026-07-06 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | qfq | 32,961,808 | 145,463,485 | 0.68% |
| 2026-07-03 | 4.40 | 4.44 | 4.37 | 4.41 | 4.41 | qfq | 26,835,016 | 118,219,000 | 0.46% |
| 2026-07-02 | 4.44 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 34,980,152 | 154,121,821 | -1.13% |
| 2026-07-01 | 4.30 | 4.47 | 4.24 | 4.44 | 4.44 | qfq | 49,375,879 | 216,839,459 | 3.26% |
| 2026-06-30 | 4.28 | 4.38 | 4.25 | 4.30 | 4.30 | qfq | 30,261,916 | 130,447,068 | 0.00% |
| 2026-06-29 | 4.36 | 4.37 | 4.24 | 4.30 | 4.30 | qfq | 30,381,056 | 130,662,820 | -1.60% |
| 2026-06-26 | 4.53 | 4.55 | 4.36 | 4.37 | 4.37 | qfq | 38,009,993 | 167,964,489 | -3.96% |
| 2026-06-25 | 4.55 | 4.60 | 4.46 | 4.55 | 4.55 | qfq | 35,404,209 | 160,472,283 | -0.44% |
| 2026-06-24 | 4.68 | 4.72 | 4.53 | 4.57 | 4.57 | qfq | 40,983,750 | 188,472,386 | -2.35% |
| 2026-06-23 | 4.64 | 4.79 | 4.61 | 4.68 | 4.68 | qfq | 58,115,068 | 274,279,896 | 0.21% |
| 2026-06-22 | 4.56 | 4.68 | 4.39 | 4.67 | 4.67 | qfq | 59,357,701 | 269,130,922 | 2.19% |
| 2026-06-18 | 4.55 | 4.69 | 4.46 | 4.57 | 4.57 | qfq | 46,773,768 | 214,624,273 | 0.66% |
| 2026-06-17 | 4.55 | 4.65 | 4.53 | 4.54 | 4.54 | qfq | 32,262,883 | 147,693,608 | 0.00% |
| 2026-06-16 | 4.54 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 29,010,157 | 130,989,140 | -0.22% |
| 2026-06-15 | 4.53 | 4.64 | 4.51 | 4.55 | 4.55 | qfq | 40,884,080 | 186,855,864 | 1.79% |
| 2026-06-12 | 4.42 | 4.50 | 4.36 | 4.47 | 4.47 | qfq | 36,996,821 | 164,625,442 | 2.05% |
| 2026-06-11 | 4.50 | 4.55 | 4.34 | 4.38 | 4.38 | qfq | 34,623,815 | 152,387,862 | -3.10% |
| 2026-06-10 | 4.52 | 4.53 | 4.44 | 4.52 | 4.52 | qfq | 27,040,398 | 121,261,092 | -0.44% |
| 2026-06-09 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | qfq | 24,611,517 | 111,562,612 | -1.30% |
| 2026-06-08 | 4.65 | 4.72 | 4.52 | 4.60 | 4.60 | qfq | 31,259,921 | 143,952,183 | -2.34% |
| 2026-06-05 | 4.70 | 4.73 | 4.68 | 4.71 | 4.71 | qfq | 20,091,715 | 94,457,681 | -0.63% |
| 2026-06-04 | 4.81 | 4.84 | 4.72 | 4.74 | 4.69 | qfq | 27,233,723 | 129,757,279 | -1.86% |
| 2026-06-03 | 4.88 | 4.88 | 4.80 | 4.83 | 4.78 | qfq | 25,680,397 | 124,291,710 | -1.23% |
| 2026-06-02 | 4.99 | 4.99 | 4.87 | 4.89 | 4.84 | qfq | 26,561,875 | 130,339,015 | -0.81% |
| 2026-06-01 | 4.83 | 4.98 | 4.81 | 4.93 | 4.88 | qfq | 35,007,698 | 171,600,230 | 2.28% |
| 2026-05-29 | 4.88 | 4.92 | 4.81 | 4.82 | 4.77 | qfq | 33,350,803 | 162,322,141 | -1.03% |
| 2026-05-28 | 4.95 | 4.97 | 4.81 | 4.87 | 4.82 | qfq | 40,550,825 | 198,045,930 | -2.01% |
| 2026-05-27 | 5.03 | 5.10 | 4.94 | 4.97 | 4.92 | qfq | 42,080,038 | 210,479,777 | -2.36% |
| 2026-05-26 | 5.04 | 5.22 | 4.98 | 5.09 | 5.04 | qfq | 47,226,750 | 240,669,421 | 1.19% |
| 2026-05-25 | 5.07 | 5.10 | 4.97 | 5.03 | 4.98 | qfq | 48,334,234 | 243,548,074 | -1.76% |
| 2026-05-22 | 5.09 | 5.17 | 5.08 | 5.12 | 5.07 | qfq | 62,211,261 | 318,723,803 | 3.85% |
| 2026-05-21 | 5.01 | 5.07 | 4.90 | 4.93 | 4.88 | qfq | 35,180,238 | 176,103,611 | -1.60% |
| 2026-05-20 | 5.13 | 5.14 | 5.00 | 5.01 | 4.96 | qfq | 35,972,064 | 181,127,635 | -2.72% |
| 2026-05-19 | 5.14 | 5.16 | 5.09 | 5.15 | 5.10 | qfq | 29,707,912 | 152,081,570 | 0.39% |
| 2026-05-18 | 5.08 | 5.17 | 5.06 | 5.13 | 5.08 | qfq | 37,464,437 | 191,368,782 | -0.19% |
| 2026-05-15 | 5.26 | 5.27 | 5.07 | 5.14 | 5.09 | qfq | 63,867,287 | 329,746,614 | -2.47% |
| 2026-05-14 | 5.50 | 5.51 | 5.27 | 5.27 | 5.22 | qfq | 101,516,405 | 542,940,148 | -5.89% |
| 2026-05-13 | 5.61 | 5.63 | 5.55 | 5.60 | 5.54 | qfq | 57,594,422 | 321,840,873 | -0.18% |
| 2026-05-12 | 5.76 | 5.76 | 5.60 | 5.61 | 5.55 | qfq | 61,929,858 | 350,891,863 | -2.94% |
| 2026-05-11 | 5.75 | 5.82 | 5.72 | 5.78 | 5.72 | qfq | 66,410,623 | 382,969,094 | 1.76% |
| 2026-05-08 | 5.64 | 5.71 | 5.62 | 5.68 | 5.62 | qfq | 42,570,976 | 241,352,589 | 0.18% |
| 2026-05-07 | 5.64 | 5.70 | 5.63 | 5.67 | 5.61 | qfq | 41,346,654 | 233,849,126 | 0.53% |
| 2026-05-06 | 5.60 | 5.65 | 5.60 | 5.64 | 5.58 | qfq | 42,392,981 | 238,654,004 | 0.89% |
| 2026-04-30 | 5.66 | 5.69 | 5.56 | 5.59 | 5.53 | qfq | 56,486,562 | 316,800,489 | -1.76% |
| 2026-04-29 | 5.63 | 5.73 | 5.62 | 5.69 | 5.63 | qfq | 44,469,822 | 253,136,176 | 0.00% |
| 2026-04-28 | 5.72 | 5.74 | 5.66 | 5.69 | 5.63 | qfq | 46,396,220 | 264,179,429 | -1.22% |
| 2026-04-27 | 5.83 | 5.83 | 5.71 | 5.76 | 5.70 | qfq | 73,513,508 | 422,870,721 | -2.04% |
| 2026-04-24 | 5.68 | 6.02 | 5.60 | 5.88 | 5.82 | qfq | 133,914,423 | 780,720,367 | 2.08% |
| 2026-04-23 | 5.66 | 5.89 | 5.62 | 5.76 | 5.70 | qfq | 94,117,079 | 542,989,414 | 2.31% |
| 2026-04-22 | 5.59 | 5.64 | 5.56 | 5.63 | 5.57 | qfq | 29,836,855 | 167,262,615 | 0.54% |
| 2026-04-21 | 5.68 | 5.69 | 5.58 | 5.60 | 5.54 | qfq | 46,429,527 | 260,402,222 | -2.10% |
| 2026-04-20 | 5.81 | 5.83 | 5.71 | 5.72 | 5.66 | qfq | 53,032,605 | 304,554,169 | -0.17% |
| 2026-04-17 | 5.70 | 5.76 | 5.69 | 5.73 | 5.67 | qfq | 36,883,312 | 210,904,447 | -0.35% |
| 2026-04-16 | 5.68 | 5.75 | 5.68 | 5.75 | 5.69 | qfq | 43,812,939 | 250,618,334 | 0.52% |
| 2026-04-15 | 5.86 | 5.93 | 5.68 | 5.72 | 5.66 | qfq | 68,642,740 | 396,629,731 | 0.70% |
| 2026-04-14 | 5.67 | 5.69 | 5.60 | 5.68 | 5.62 | qfq | 30,110,504 | 169,932,663 | 0.71% |
| 2026-04-13 | 5.65 | 5.66 | 5.61 | 5.64 | 5.58 | qfq | 29,761,899 | 167,674,063 | -0.70% |
| 2026-04-10 | 5.67 | 5.75 | 5.66 | 5.68 | 5.62 | qfq | 37,240,458 | 212,457,007 | 1.07% |
| 2026-04-09 | 5.70 | 5.71 | 5.60 | 5.62 | 5.56 | qfq | 38,092,032 | 214,760,874 | -2.77% |
| 2026-04-08 | 5.60 | 5.78 | 5.59 | 5.78 | 5.72 | qfq | 51,406,992 | 293,233,803 | 5.09% |
| 2026-04-07 | 5.52 | 5.58 | 5.47 | 5.50 | 5.44 | qfq | 22,848,995 | 126,280,117 | -0.36% |
| 2026-04-03 | 5.57 | 5.59 | 5.49 | 5.52 | 5.46 | qfq | 24,131,296 | 133,601,978 | -0.18% |
| 2026-04-02 | 5.67 | 5.67 | 5.51 | 5.53 | 5.47 | qfq | 32,111,310 | 178,882,067 | -2.64% |
| 2026-04-01 | 5.69 | 5.74 | 5.65 | 5.68 | 5.62 | qfq | 30,534,034 | 173,491,982 | 1.61% |
| 2026-03-31 | 5.60 | 5.66 | 5.58 | 5.59 | 5.53 | qfq | 25,520,832 | 143,312,965 | -0.18% |
| 2026-03-30 | 5.55 | 5.62 | 5.51 | 5.60 | 5.54 | qfq | 29,098,159 | 162,243,515 | -0.53% |
| 2026-03-27 | 5.53 | 5.67 | 5.50 | 5.63 | 5.57 | qfq | 25,106,530 | 140,882,175 | 0.72% |
| 2026-03-26 | 5.70 | 5.71 | 5.57 | 5.59 | 5.53 | qfq | 31,590,224 | 177,919,528 | -1.76% |
| 2026-03-25 | 5.64 | 5.72 | 5.61 | 5.69 | 5.63 | qfq | 36,776,979 | 209,054,063 | 1.07% |
| 2026-03-24 | 5.57 | 5.64 | 5.47 | 5.63 | 5.57 | qfq | 45,739,488 | 254,065,576 | 3.11% |
| 2026-03-23 | 5.75 | 5.80 | 5.43 | 5.46 | 5.40 | qfq | 70,709,801 | 396,470,986 | -7.30% |
| 2026-03-20 | 6.02 | 6.05 | 5.88 | 5.89 | 5.83 | qfq | 46,586,148 | 276,985,796 | -2.16% |
| 2026-03-19 | 6.07 | 6.08 | 5.98 | 6.02 | 5.96 | qfq | 49,264,963 | 297,211,482 | -1.79% |
| 2026-03-18 | 6.12 | 6.14 | 6.06 | 6.13 | 6.07 | qfq | 35,686,319 | 217,670,452 | 0.16% |
| 2026-03-17 | 6.17 | 6.24 | 6.10 | 6.12 | 6.06 | qfq | 48,981,761 | 301,821,220 | -0.65% |
| 2026-03-16 | 6.16 | 6.19 | 6.10 | 6.16 | 6.10 | qfq | 42,802,903 | 262,907,629 | 0.00% |
| 2026-03-13 | 6.29 | 6.29 | 6.14 | 6.16 | 6.10 | qfq | 65,128,278 | 403,723,799 | -2.38% |
| 2026-03-12 | 6.26 | 6.34 | 6.24 | 6.31 | 6.25 | qfq | 50,479,466 | 318,493,035 | 0.32% |
| 2026-03-11 | 6.33 | 6.34 | 6.26 | 6.29 | 6.23 | qfq | 39,257,708 | 247,011,228 | -0.63% |
| 2026-03-10 | 6.32 | 6.43 | 6.25 | 6.33 | 6.27 | qfq | 51,542,694 | 326,259,678 | 1.12% |
| 2026-03-09 | 6.26 | 6.29 | 6.16 | 6.26 | 6.20 | qfq | 51,728,696 | 321,647,965 | -1.57% |
| 2026-03-06 | 6.29 | 6.38 | 6.26 | 6.36 | 6.30 | qfq | 46,124,187 | 292,408,798 | 0.47% |
| 2026-03-05 | 6.22 | 6.39 | 6.21 | 6.33 | 6.27 | qfq | 75,255,041 | 475,720,224 | 3.26% |
| 2026-03-04 | 6.10 | 6.23 | 6.08 | 6.13 | 6.07 | qfq | 48,874,684 | 301,108,503 | -0.65% |
| 2026-03-03 | 6.45 | 6.50 | 6.16 | 6.17 | 6.11 | qfq | 87,096,826 | 548,396,536 | -4.49% |
| 2026-03-02 | 6.56 | 6.56 | 6.35 | 6.46 | 6.39 | qfq | 84,625,652 | 545,858,047 | -3.00% |
| 2026-02-27 | 6.48 | 6.72 | 6.47 | 6.66 | 6.59 | qfq | 96,509,374 | 640,447,198 | 2.94% |
| 2026-02-26 | 6.54 | 6.55 | 6.43 | 6.47 | 6.40 | qfq | 56,913,126 | 368,575,248 | -0.77% |
| 2026-02-25 | 6.50 | 6.61 | 6.48 | 6.52 | 6.45 | qfq | 63,885,750 | 418,203,275 | 0.62% |
| 2026-02-24 | 6.69 | 6.72 | 6.40 | 6.48 | 6.41 | qfq | 86,815,904 | 564,042,493 | -2.56% |
| 2026-02-13 | 6.73 | 6.80 | 6.64 | 6.65 | 6.58 | qfq | 66,894,641 | 449,757,683 | -1.19% |
| 2026-02-12 | 6.71 | 6.77 | 6.58 | 6.73 | 6.66 | qfq | 72,350,596 | 484,959,529 | 0.90% |
| 2026-02-11 | 6.64 | 6.74 | 6.61 | 6.67 | 6.60 | qfq | 59,814,521 | 400,323,587 | 0.45% |
| 2026-02-10 | 6.54 | 6.73 | 6.52 | 6.64 | 6.57 | qfq | 71,172,812 | 471,987,402 | 0.91% |
| 2026-02-09 | 6.41 | 6.63 | 6.40 | 6.58 | 6.51 | qfq | 84,150,271 | 550,709,208 | 3.79% |
| 2026-02-06 | 6.30 | 6.41 | 6.26 | 6.34 | 6.28 | qfq | 41,693,644 | 264,840,520 | -0.31% |
| 2026-02-05 | 6.40 | 6.40 | 6.31 | 6.36 | 6.30 | qfq | 41,128,061 | 261,519,883 | -1.09% |
| 2026-02-04 | 6.40 | 6.44 | 6.34 | 6.43 | 6.36 | qfq | 46,622,288 | 298,077,318 | 0.47% |
| 2026-02-03 | 6.33 | 6.41 | 6.31 | 6.40 | 6.34 | qfq | 49,120,121 | 313,147,441 | 2.07% |
| 2026-02-02 | 6.44 | 6.52 | 6.26 | 6.27 | 6.21 | qfq | 60,644,280 | 388,249,418 | -3.09% |
| 2026-01-30 | 6.59 | 6.68 | 6.41 | 6.47 | 6.40 | qfq | 67,371,941 | 437,878,493 | -2.41% |
| 2026-01-29 | 6.61 | 6.71 | 6.51 | 6.63 | 6.56 | qfq | 69,161,322 | 458,601,304 | -0.60% |
| 2026-01-28 | 6.67 | 6.79 | 6.64 | 6.67 | 6.60 | qfq | 68,562,488 | 459,523,863 | 0.00% |
| 2026-01-27 | 6.73 | 6.76 | 6.52 | 6.67 | 6.60 | qfq | 83,355,794 | 550,616,370 | -1.33% |
| 2026-01-26 | 6.93 | 6.99 | 6.70 | 6.76 | 6.69 | qfq | 96,644,110 | 660,697,887 | -2.17% |
| 2026-01-23 | 6.78 | 6.97 | 6.74 | 6.91 | 6.84 | qfq | 108,696,115 | 746,784,543 | 2.67% |
| 2026-01-22 | 6.66 | 6.79 | 6.66 | 6.73 | 6.66 | qfq | 83,058,517 | 559,649,637 | 1.36% |
| 2026-01-21 | 6.63 | 6.72 | 6.57 | 6.64 | 6.57 | qfq | 72,946,300 | 485,235,019 | -0.30% |
| 2026-01-20 | 6.75 | 6.76 | 6.61 | 6.66 | 6.59 | qfq | 75,729,062 | 503,916,054 | -0.89% |
| 2026-01-19 | 6.62 | 6.80 | 6.61 | 6.72 | 6.65 | qfq | 82,433,217 | 554,337,805 | 0.90% |
| 2026-01-16 | 6.90 | 6.95 | 6.62 | 6.66 | 6.59 | qfq | 116,895,907 | 785,407,844 | -3.06% |
| 2026-01-15 | 7.03 | 7.07 | 6.79 | 6.87 | 6.80 | qfq | 156,562,281 | 1,078,587,434 | -3.92% |
| 2026-01-14 | 7.18 | 7.47 | 7.04 | 7.15 | 7.08 | qfq | 228,877,621 | 1,659,174,944 | -0.83% |
| 2026-01-13 | 7.60 | 7.70 | 7.15 | 7.21 | 7.14 | qfq | 245,461,233 | 1,799,728,244 | -2.70% |
| 2026-01-12 | 7.15 | 7.46 | 7.07 | 7.41 | 7.33 | qfq | 297,425,809 | 2,151,679,174 | 7.08% |
| 2026-01-09 | 6.75 | 7.06 | 6.75 | 6.92 | 6.85 | qfq | 191,920,430 | 1,331,556,732 | 1.17% |
| 2026-01-08 | 6.63 | 6.95 | 6.52 | 6.84 | 6.74 | qfq | 200,476,688 | 1,355,975,122 | 4.43% |
| 2026-01-07 | 6.70 | 6.79 | 6.54 | 6.55 | 6.45 | qfq | 126,939,773 | 843,559,004 | -1.06% |
| 2026-01-06 | 6.41 | 6.62 | 6.38 | 6.62 | 6.52 | qfq | 157,897,901 | 1,036,134,542 | 0.46% |
| 2026-01-05 | 6.20 | 6.79 | 6.17 | 6.59 | 6.49 | qfq | 217,450,858 | 1,423,862,134 | 6.81% |
| 2025-12-31 | 6.22 | 6.23 | 6.14 | 6.17 | 6.08 | qfq | 41,547,654 | 256,626,836 | -0.96% |
| 2025-12-30 | 6.24 | 6.29 | 6.18 | 6.23 | 6.14 | qfq | 49,437,587 | 308,627,923 | -0.16% |
| 2025-12-29 | 6.17 | 6.33 | 6.16 | 6.24 | 6.15 | qfq | 69,677,199 | 435,375,828 | 1.30% |
| 2025-12-26 | 6.13 | 6.23 | 6.11 | 6.16 | 6.07 | qfq | 52,943,101 | 326,889,732 | 0.33% |
| 2025-12-25 | 6.11 | 6.15 | 6.10 | 6.14 | 6.05 | qfq | 37,615,328 | 230,788,204 | 0.49% |
| 2025-12-24 | 6.05 | 6.14 | 6.03 | 6.11 | 6.02 | qfq | 34,625,496 | 211,213,798 | 0.99% |
| 2025-12-23 | 6.11 | 6.14 | 6.02 | 6.05 | 5.96 | qfq | 36,361,765 | 220,924,023 | -0.98% |
| 2025-12-22 | 6.06 | 6.14 | 6.06 | 6.11 | 6.02 | qfq | 34,700,351 | 212,084,593 | 0.83% |
| 2025-12-19 | 5.99 | 6.09 | 5.96 | 6.06 | 5.97 | qfq | 38,906,968 | 235,094,288 | 1.34% |
| 2025-12-18 | 5.98 | 6.01 | 5.96 | 5.98 | 5.89 | qfq | 31,530,589 | 188,777,511 | -0.50% |
| 2025-12-17 | 5.95 | 6.04 | 5.88 | 6.01 | 5.92 | qfq | 49,523,822 | 294,528,633 | 1.18% |
| 2025-12-16 | 6.01 | 6.03 | 5.92 | 5.94 | 5.85 | qfq | 50,410,071 | 300,399,847 | -1.66% |
| 2025-12-15 | 6.06 | 6.10 | 6.00 | 6.04 | 5.95 | qfq | 37,675,821 | 227,885,117 | -0.98% |
| 2025-12-12 | 6.08 | 6.12 | 6.06 | 6.10 | 6.01 | qfq | 40,091,706 | 243,981,765 | 0.33% |
| 2025-12-11 | 6.20 | 6.21 | 6.08 | 6.08 | 5.99 | qfq | 43,251,908 | 264,647,789 | -1.78% |
| 2025-12-10 | 6.15 | 6.20 | 6.07 | 6.19 | 6.10 | qfq | 45,381,240 | 278,706,752 | 0.16% |
| 2025-12-09 | 6.33 | 6.34 | 6.16 | 6.18 | 6.09 | qfq | 76,749,976 | 477,073,847 | -2.83% |
| 2025-12-08 | 6.37 | 6.47 | 6.35 | 6.36 | 6.26 | qfq | 71,712,576 | 459,648,057 | 0.47% |
| 2025-12-05 | 6.23 | 6.36 | 6.22 | 6.33 | 6.23 | qfq | 66,586,319 | 419,201,299 | 1.44% |
| 2025-12-04 | 6.24 | 6.28 | 6.18 | 6.24 | 6.15 | qfq | 43,678,465 | 272,369,856 | -0.16% |
| 2025-12-03 | 6.25 | 6.30 | 6.21 | 6.25 | 6.16 | qfq | 41,025,192 | 256,272,889 | -0.32% |
| 2025-12-02 | 6.31 | 6.32 | 6.18 | 6.27 | 6.18 | qfq | 59,403,462 | 370,510,001 | -0.16% |
| 2025-12-01 | 6.25 | 6.29 | 6.22 | 6.28 | 6.19 | qfq | 46,639,226 | 291,609,821 | 0.48% |
| 2025-11-28 | 6.20 | 6.25 | 6.18 | 6.25 | 6.16 | qfq | 40,791,504 | 253,977,947 | 0.48% |
| 2025-11-27 | 6.24 | 6.29 | 6.20 | 6.22 | 6.13 | qfq | 42,020,632 | 262,497,423 | -0.48% |
| 2025-11-26 | 6.34 | 6.38 | 6.23 | 6.25 | 6.16 | qfq | 53,117,804 | 334,546,375 | -1.26% |
| 2025-11-25 | 6.26 | 6.40 | 6.26 | 6.33 | 6.23 | qfq | 62,184,695 | 394,402,955 | 1.44% |
| 2025-11-24 | 6.21 | 6.29 | 6.15 | 6.24 | 6.15 | qfq | 60,715,657 | 377,569,364 | 1.30% |
| 2025-11-21 | 6.41 | 6.48 | 6.15 | 6.16 | 6.07 | qfq | 119,495,569 | 747,811,856 | -5.23% |
| 2025-11-20 | 6.59 | 6.64 | 6.48 | 6.50 | 6.40 | qfq | 70,127,098 | 459,344,800 | -1.07% |
| 2025-11-19 | 6.89 | 6.89 | 6.55 | 6.57 | 6.47 | qfq | 122,065,022 | 812,914,424 | -4.64% |
| 2025-11-18 | 6.93 | 7.00 | 6.81 | 6.89 | 6.79 | qfq | 86,662,333 | 596,631,650 | -0.86% |
| 2025-11-17 | 6.79 | 7.05 | 6.77 | 6.95 | 6.85 | qfq | 110,611,510 | 766,353,357 | 2.36% |
| 2025-11-14 | 6.90 | 6.98 | 6.79 | 6.79 | 6.69 | qfq | 82,174,354 | 564,311,281 | -2.16% |
| 2025-11-13 | 6.85 | 7.01 | 6.82 | 6.94 | 6.84 | qfq | 106,907,054 | 741,454,604 | 1.46% |
| 2025-11-12 | 7.03 | 7.04 | 6.76 | 6.84 | 6.74 | qfq | 110,423,576 | 757,106,041 | -2.43% |
| 2025-11-11 | 6.78 | 7.14 | 6.75 | 7.01 | 6.90 | qfq | 220,237,883 | 1,536,800,720 | 3.70% |
| 2025-11-10 | 6.73 | 6.82 | 6.71 | 6.76 | 6.66 | qfq | 89,855,930 | 606,572,212 | 0.00% |
| 2025-11-07 | 6.96 | 6.96 | 6.74 | 6.76 | 6.66 | qfq | 143,745,968 | 976,842,573 | -3.57% |
| 2025-11-06 | 7.10 | 7.10 | 6.92 | 7.01 | 6.90 | qfq | 155,563,787 | 1,088,820,315 | -1.41% |
| 2025-11-05 | 7.07 | 7.22 | 7.03 | 7.11 | 7.00 | qfq | 162,379,846 | 1,155,346,946 | -1.66% |
| 2025-11-04 | 7.25 | 7.38 | 7.15 | 7.23 | 7.12 | qfq | 195,980,471 | 1,417,026,843 | -1.77% |
| 2025-11-03 | 7.06 | 7.50 | 6.98 | 7.36 | 7.25 | qfq | 312,975,363 | 2,277,240,831 | 2.79% |
| 2025-10-31 | 7.12 | 7.36 | 7.02 | 7.16 | 7.05 | qfq | 385,666,378 | 2,764,671,967 | 0.56% |
| 2025-10-30 | 6.70 | 7.37 | 6.64 | 7.12 | 7.01 | qfq | 521,157,171 | 3,718,399,589 | 6.27% |
| 2025-10-29 | 6.55 | 6.78 | 6.51 | 6.70 | 6.60 | qfq | 220,416,896 | 1,474,803,604 | 3.08% |
| 2025-10-28 | 6.45 | 6.59 | 6.39 | 6.50 | 6.40 | qfq | 134,076,922 | 871,551,776 | 0.15% |
| 2025-10-27 | 6.46 | 6.62 | 6.34 | 6.49 | 6.39 | qfq | 145,826,986 | 947,850,689 | 1.72% |
| 2025-10-24 | 6.36 | 6.52 | 6.31 | 6.38 | 6.28 | qfq | 155,737,343 | 997,960,842 | 1.11% |
| 2025-10-23 | 6.05 | 6.46 | 6.00 | 6.31 | 6.21 | qfq | 81,767,780 | 506,250,564 | 4.30% |
| 2025-10-22 | 6.06 | 6.08 | 6.03 | 6.05 | 5.96 | qfq | 26,035,923 | 157,605,785 | -0.49% |
| 2025-10-21 | 6.02 | 6.10 | 6.00 | 6.08 | 5.99 | qfq | 35,839,760 | 217,376,389 | 1.16% |
| 2025-10-20 | 6.05 | 6.06 | 6.00 | 6.01 | 5.92 | qfq | 29,847,809 | 179,856,614 | 0.33% |
| 2025-10-17 | 6.09 | 6.13 | 5.98 | 5.99 | 5.90 | qfq | 55,409,848 | 334,148,618 | -1.96% |
| 2025-10-16 | 6.18 | 6.18 | 6.09 | 6.11 | 6.02 | qfq | 49,852,143 | 305,260,198 | -1.45% |
| 2025-10-15 | 6.16 | 6.20 | 6.12 | 6.20 | 6.11 | qfq | 52,192,735 | 321,388,513 | 0.49% |
| 2025-10-14 | 6.21 | 6.33 | 6.15 | 6.17 | 6.08 | qfq | 66,212,948 | 412,757,078 | -0.64% |
| 2025-10-13 | 6.12 | 6.21 | 6.10 | 6.21 | 6.12 | qfq | 61,578,201 | 379,340,847 | -1.74% |
| 2025-10-10 | 6.33 | 6.40 | 6.29 | 6.32 | 6.22 | qfq | 59,165,541 | 374,622,935 | -0.78% |
| 2025-10-09 | 6.28 | 6.38 | 6.23 | 6.37 | 6.27 | qfq | 71,959,759 | 454,598,396 | 1.43% |
| 2025-09-30 | 6.34 | 6.37 | 6.26 | 6.28 | 6.19 | qfq | 56,790,047 | 357,527,279 | -0.16% |
| 2025-09-29 | 6.25 | 6.34 | 6.13 | 6.29 | 6.20 | qfq | 69,603,247 | 434,625,591 | 0.80% |
| 2025-09-26 | 6.35 | 6.42 | 6.23 | 6.24 | 6.15 | qfq | 84,303,434 | 533,288,931 | -3.11% |
| 2025-09-25 | 6.25 | 6.49 | 6.18 | 6.44 | 6.34 | qfq | 135,574,305 | 860,548,372 | 3.21% |
| 2025-09-24 | 6.16 | 6.25 | 6.13 | 6.24 | 6.15 | qfq | 62,580,048 | 387,640,537 | 1.46% |
| 2025-09-23 | 6.23 | 6.34 | 6.08 | 6.15 | 6.06 | qfq | 62,947,064 | 387,903,151 | -1.13% |
| 2025-09-22 | 6.22 | 6.24 | 6.18 | 6.22 | 6.13 | qfq | 44,038,527 | 273,285,897 | 0.81% |
| 2025-09-19 | 6.28 | 6.29 | 6.15 | 6.17 | 6.08 | qfq | 58,908,056 | 364,606,351 | -1.91% |
| 2025-09-18 | 6.45 | 6.46 | 6.21 | 6.29 | 6.20 | qfq | 116,298,703 | 738,331,184 | -2.93% |
| 2025-09-17 | 6.22 | 6.54 | 6.18 | 6.48 | 6.38 | qfq | 160,258,134 | 1,025,448,380 | 4.18% |
| 2025-09-16 | 6.11 | 6.22 | 6.11 | 6.22 | 6.13 | qfq | 58,747,555 | 362,940,468 | 1.63% |
| 2025-09-15 | 6.14 | 6.16 | 6.10 | 6.12 | 6.03 | qfq | 37,416,050 | 229,172,114 | -0.49% |
| 2025-09-12 | 6.22 | 6.25 | 6.14 | 6.15 | 6.06 | qfq | 56,996,888 | 353,168,485 | -1.13% |
| 2025-09-11 | 6.16 | 6.22 | 6.08 | 6.22 | 6.13 | qfq | 65,571,769 | 404,267,140 | 0.97% |
| 2025-09-10 | 6.10 | 6.19 | 6.06 | 6.16 | 6.07 | qfq | 51,423,657 | 314,771,291 | 0.98% |
| 2025-09-09 | 6.16 | 6.17 | 6.08 | 6.10 | 6.01 | qfq | 48,647,023 | 297,230,578 | -1.29% |
| 2025-09-08 | 6.23 | 6.23 | 6.13 | 6.18 | 6.09 | qfq | 55,489,284 | 342,630,371 | -0.32% |
| 2025-09-05 | 6.10 | 6.20 | 6.06 | 6.20 | 6.11 | qfq | 57,428,803 | 352,150,707 | 1.64% |
| 2025-09-04 | 6.15 | 6.19 | 6.02 | 6.10 | 6.01 | qfq | 64,666,771 | 396,677,263 | -0.65% |
| 2025-09-03 | 6.25 | 6.27 | 6.12 | 6.14 | 6.05 | qfq | 63,861,402 | 395,442,965 | -1.60% |
| 2025-09-02 | 6.41 | 6.43 | 6.19 | 6.24 | 6.15 | qfq | 88,340,437 | 553,643,673 | -2.95% |
| 2025-09-01 | 6.47 | 6.56 | 6.39 | 6.43 | 6.33 | qfq | 75,509,105 | 487,229,985 | -0.16% |
| 2025-08-29 | 6.55 | 6.56 | 6.41 | 6.44 | 6.34 | qfq | 88,687,643 | 574,052,218 | -2.13% |
| 2025-08-28 | 6.49 | 6.58 | 6.35 | 6.58 | 6.48 | qfq | 118,222,017 | 765,281,958 | 2.02% |
| 2025-08-27 | 6.70 | 6.72 | 6.44 | 6.45 | 6.35 | qfq | 152,967,445 | 1,011,042,981 | -3.59% |
| 2025-08-26 | 6.75 | 6.77 | 6.65 | 6.69 | 6.59 | qfq | 130,832,304 | 877,547,439 | -1.33% |
| 2025-08-25 | 6.70 | 7.00 | 6.66 | 6.78 | 6.68 | qfq | 250,201,805 | 1,698,980,150 | 2.26% |
| 2025-08-22 | 6.60 | 6.64 | 6.47 | 6.63 | 6.53 | qfq | 151,827,621 | 993,464,330 | 2.00% |
| 2025-08-21 | 6.47 | 6.63 | 6.44 | 6.50 | 6.40 | qfq | 144,908,504 | 945,995,181 | 1.09% |
| 2025-08-20 | 6.38 | 6.43 | 6.29 | 6.43 | 6.33 | qfq | 101,123,308 | 643,180,926 | 0.31% |
| 2025-08-19 | 6.37 | 6.47 | 6.35 | 6.41 | 6.31 | qfq | 117,647,372 | 753,964,951 | 0.31% |
| 2025-08-18 | 6.35 | 6.43 | 6.27 | 6.39 | 6.29 | qfq | 127,639,176 | 812,233,342 | 0.79% |
| 2025-08-15 | 6.26 | 6.39 | 6.21 | 6.34 | 6.24 | qfq | 122,310,775 | 773,241,999 | 0.96% |
| 2025-08-14 | 6.39 | 6.44 | 6.21 | 6.28 | 6.19 | qfq | 120,209,086 | 758,925,715 | -1.72% |
| 2025-08-13 | 6.24 | 6.47 | 6.18 | 6.39 | 6.29 | qfq | 188,658,211 | 1,199,270,593 | 2.73% |
| 2025-08-12 | 6.12 | 6.26 | 6.09 | 6.22 | 6.13 | qfq | 101,126,543 | 625,499,592 | 1.80% |
| 2025-08-11 | 6.07 | 6.12 | 6.06 | 6.11 | 6.02 | qfq | 40,942,310 | 249,743,129 | 0.49% |
| 2025-08-08 | 6.13 | 6.14 | 6.07 | 6.08 | 5.99 | qfq | 36,139,863 | 220,050,103 | -0.65% |
| 2025-08-07 | 6.16 | 6.18 | 6.10 | 6.12 | 6.03 | qfq | 39,957,819 | 244,797,199 | -0.65% |
| 2025-08-06 | 6.16 | 6.17 | 6.10 | 6.16 | 6.07 | qfq | 53,706,495 | 329,598,864 | -0.48% |
| 2025-08-05 | 6.07 | 6.23 | 6.05 | 6.19 | 6.10 | qfq | 75,403,025 | 462,970,220 | 2.15% |
| 2025-08-04 | 6.04 | 6.07 | 6.01 | 6.06 | 5.97 | qfq | 33,046,648 | 199,555,704 | -0.33% |
| 2025-08-01 | 6.04 | 6.10 | 6.02 | 6.08 | 5.99 | qfq | 41,968,167 | 254,373,956 | 0.66% |
| 2025-07-31 | 6.08 | 6.12 | 6.02 | 6.04 | 5.95 | qfq | 52,412,031 | 317,825,619 | -0.82% |
| 2025-07-30 | 6.18 | 6.19 | 6.05 | 6.09 | 6.00 | qfq | 63,828,203 | 390,673,652 | -1.77% |
| 2025-07-29 | 6.25 | 6.25 | 6.10 | 6.20 | 6.11 | qfq | 81,412,678 | 501,410,210 | -1.12% |
| 2025-07-28 | 6.25 | 6.35 | 6.16 | 6.27 | 6.18 | qfq | 82,310,758 | 515,954,660 | 0.64% |
| 2025-07-25 | 6.31 | 6.32 | 6.21 | 6.23 | 6.14 | qfq | 63,675,708 | 396,921,311 | -1.11% |
| 2025-07-24 | 6.20 | 6.36 | 6.17 | 6.30 | 6.20 | qfq | 98,308,990 | 618,343,591 | 1.45% |
| 2025-07-23 | 6.22 | 6.29 | 6.19 | 6.21 | 6.12 | qfq | 76,261,980 | 475,563,098 | -0.64% |
| 2025-07-22 | 6.35 | 6.36 | 6.18 | 6.25 | 6.16 | qfq | 94,314,806 | 588,038,617 | -1.57% |
| 2025-07-21 | 6.32 | 6.39 | 6.29 | 6.35 | 6.25 | qfq | 93,948,555 | 595,641,796 | 1.11% |
| 2025-07-18 | 6.29 | 6.36 | 6.25 | 6.28 | 6.19 | qfq | 87,021,707 | 547,565,223 | 0.00% |
| 2025-07-17 | 6.29 | 6.34 | 6.24 | 6.28 | 6.19 | qfq | 78,641,048 | 494,010,928 | -0.16% |
| 2025-07-16 | 6.26 | 6.32 | 6.21 | 6.29 | 6.20 | qfq | 75,534,637 | 472,863,537 | 0.32% |
| 2025-07-15 | 6.30 | 6.35 | 6.20 | 6.27 | 6.18 | qfq | 90,654,551 | 567,648,656 | -0.79% |
| 2025-07-14 | 6.56 | 6.59 | 6.26 | 6.32 | 6.22 | qfq | 157,947,804 | 1,004,527,448 | -2.32% |
| 2025-07-11 | 6.40 | 6.59 | 6.25 | 6.47 | 6.37 | qfq | 271,151,470 | 1,742,659,543 | -0.46% |
| 2025-07-10 | 6.20 | 6.59 | 6.15 | 6.50 | 6.40 | qfq | 300,410,317 | 1,934,502,085 | 4.84% |
| 2025-07-09 | 6.05 | 6.32 | 6.02 | 6.20 | 6.11 | qfq | 222,294,754 | 1,375,637,790 | 2.48% |
| 2025-07-08 | 5.93 | 6.06 | 5.88 | 6.05 | 5.96 | qfq | 96,565,271 | 577,809,279 | 2.20% |
| 2025-07-07 | 5.86 | 5.96 | 5.83 | 5.92 | 5.83 | qfq | 56,140,464 | 332,456,886 | 1.02% |
| 2025-07-04 | 5.88 | 5.95 | 5.84 | 5.86 | 5.77 | qfq | 56,132,225 | 330,677,230 | -0.51% |
| 2025-07-03 | 5.91 | 5.93 | 5.86 | 5.89 | 5.80 | qfq | 42,735,594 | 251,652,008 | -0.17% |
| 2025-07-02 | 5.96 | 5.99 | 5.88 | 5.90 | 5.81 | qfq | 54,778,375 | 323,874,903 | -1.50% |
| 2025-07-01 | 6.06 | 6.07 | 5.93 | 5.99 | 5.90 | qfq | 62,509,554 | 373,869,299 | -0.99% |
| 2025-06-30 | 6.06 | 6.09 | 6.01 | 6.05 | 5.96 | qfq | 73,475,336 | 444,139,125 | -0.49% |
| 2025-06-27 | 6.07 | 6.20 | 6.05 | 6.08 | 5.99 | qfq | 99,264,476 | 607,031,006 | 0.00% |
| 2025-06-26 | 6.13 | 6.18 | 6.02 | 6.08 | 5.99 | qfq | 129,671,483 | 790,815,047 | -0.65% |
| 2025-06-25 | 5.92 | 6.12 | 5.87 | 6.12 | 6.03 | qfq | 156,557,987 | 947,220,977 | 3.55% |
| 2025-06-24 | 5.73 | 5.96 | 5.73 | 5.91 | 5.82 | qfq | 79,218,587 | 465,613,205 | 2.96% |
| 2025-06-23 | 5.61 | 5.74 | 5.59 | 5.74 | 5.65 | qfq | 42,266,829 | 240,138,679 | 1.23% |
| 2025-06-20 | 5.77 | 5.78 | 5.65 | 5.67 | 5.58 | qfq | 42,500,292 | 241,490,013 | -2.58% |
| 2025-06-19 | 6.01 | 6.05 | 5.80 | 5.82 | 5.65 | qfq | 81,827,643 | 481,833,919 | -3.48% |
| 2025-06-18 | 6.06 | 6.13 | 6.01 | 6.03 | 5.86 | qfq | 70,245,319 | 425,794,250 | -0.50% |
| 2025-06-17 | 6.18 | 6.18 | 6.02 | 6.06 | 5.88 | qfq | 76,729,292 | 465,928,202 | -0.98% |
| 2025-06-16 | 5.99 | 6.13 | 5.94 | 6.12 | 5.94 | qfq | 92,330,497 | 560,665,554 | 0.66% |
| 2025-06-13 | 6.19 | 6.19 | 6.05 | 6.08 | 5.90 | qfq | 186,419,888 | 1,137,549,707 | -5.00% |
| 2025-06-12 | 5.92 | 6.47 | 5.86 | 6.40 | 6.21 | qfq | 314,232,394 | 1,969,476,534 | 7.93% |
| 2025-06-11 | 5.68 | 6.18 | 5.68 | 5.93 | 5.76 | qfq | 168,085,120 | 1,004,066,516 | 4.40% |
| 2025-06-10 | 5.83 | 5.83 | 5.62 | 5.68 | 5.52 | qfq | 54,654,346 | 312,295,963 | -2.41% |
| 2025-06-09 | 5.75 | 5.84 | 5.74 | 5.82 | 5.65 | qfq | 52,286,352 | 303,961,213 | 1.22% |
| 2025-06-06 | 5.77 | 5.86 | 5.72 | 5.75 | 5.58 | qfq | 50,315,159 | 290,101,766 | -0.69% |
| 2025-06-05 | 5.76 | 5.85 | 5.70 | 5.79 | 5.62 | qfq | 72,026,634 | 415,864,182 | 1.40% |
| 2025-06-04 | 5.68 | 5.75 | 5.65 | 5.71 | 5.54 | qfq | 37,067,734 | 211,527,329 | 0.71% |
| 2025-06-03 | 5.59 | 5.72 | 5.58 | 5.67 | 5.51 | qfq | 36,542,498 | 207,534,067 | 1.07% |
| 2025-05-30 | 5.70 | 5.71 | 5.59 | 5.61 | 5.45 | qfq | 38,768,701 | 218,122,771 | -1.92% |
| 2025-05-29 | 5.60 | 5.72 | 5.60 | 5.72 | 5.55 | qfq | 46,235,754 | 262,718,711 | 2.33% |
| 2025-05-28 | 5.68 | 5.69 | 5.58 | 5.59 | 5.43 | qfq | 37,767,498 | 212,194,309 | -1.58% |
| 2025-05-27 | 5.73 | 5.74 | 5.65 | 5.68 | 5.52 | qfq | 29,689,914 | 168,496,706 | -0.87% |
| 2025-05-26 | 5.71 | 5.74 | 5.68 | 5.73 | 5.56 | qfq | 32,735,741 | 186,904,076 | 0.17% |
| 2025-05-23 | 5.82 | 5.86 | 5.71 | 5.72 | 5.55 | qfq | 47,175,956 | 273,083,072 | -1.72% |
| 2025-05-22 | 5.92 | 5.94 | 5.82 | 5.82 | 5.65 | qfq | 50,331,157 | 295,073,507 | -2.18% |
| 2025-05-21 | 6.06 | 6.06 | 5.92 | 5.95 | 5.78 | qfq | 48,480,108 | 288,817,248 | -1.16% |
| 2025-05-20 | 5.94 | 6.05 | 5.89 | 6.02 | 5.85 | qfq | 56,532,193 | 338,052,199 | 1.18% |
| 2025-05-19 | 5.99 | 5.99 | 5.88 | 5.95 | 5.78 | qfq | 45,707,093 | 270,791,919 | -0.83% |
| 2025-05-16 | 5.95 | 6.09 | 5.92 | 6.00 | 5.83 | qfq | 53,725,049 | 322,331,749 | 0.50% |
| 2025-05-15 | 6.15 | 6.15 | 5.96 | 5.97 | 5.80 | qfq | 78,371,047 | 471,629,560 | -2.93% |
| 2025-05-14 | 6.06 | 6.23 | 6.03 | 6.15 | 5.97 | qfq | 98,028,719 | 599,942,351 | 1.15% |
| 2025-05-13 | 6.15 | 6.19 | 6.03 | 6.08 | 5.90 | qfq | 58,011,971 | 353,018,179 | -0.16% |
| 2025-05-12 | 6.10 | 6.12 | 6.03 | 6.09 | 5.91 | qfq | 61,998,630 | 375,890,570 | 0.66% |
| 2025-05-09 | 6.25 | 6.25 | 6.02 | 6.05 | 5.87 | qfq | 88,973,501 | 541,319,911 | -3.04% |
| 2025-05-08 | 6.08 | 6.43 | 6.07 | 6.24 | 6.06 | qfq | 130,614,248 | 812,806,799 | 1.79% |
| 2025-05-07 | 6.35 | 6.42 | 6.08 | 6.13 | 5.95 | qfq | 121,009,521 | 751,381,343 | -1.13% |
| 2025-05-06 | 6.10 | 6.25 | 6.04 | 6.20 | 6.02 | qfq | 120,944,370 | 747,678,650 | 3.68% |
| 2025-04-30 | 5.87 | 6.05 | 5.87 | 5.98 | 5.81 | qfq | 89,527,661 | 536,058,103 | 1.87% |
| 2025-04-29 | 5.81 | 5.90 | 5.74 | 5.87 | 5.70 | qfq | 66,140,171 | 386,401,457 | 2.09% |
| 2025-04-28 | 5.88 | 5.88 | 5.71 | 5.75 | 5.58 | qfq | 54,515,948 | 314,463,856 | -1.71% |
| 2025-04-25 | 5.82 | 6.08 | 5.82 | 5.85 | 5.68 | qfq | 88,861,173 | 528,011,139 | 0.34% |
| 2025-04-24 | 5.91 | 5.93 | 5.78 | 5.83 | 5.66 | qfq | 56,669,356 | 331,081,120 | -1.85% |
| 2025-04-23 | 5.91 | 6.03 | 5.91 | 5.94 | 5.77 | qfq | 63,945,399 | 381,184,207 | 0.68% |
| 2025-04-22 | 5.92 | 6.00 | 5.89 | 5.90 | 5.73 | qfq | 62,582,608 | 371,810,076 | -0.67% |
| 2025-04-21 | 5.83 | 5.98 | 5.73 | 5.94 | 5.77 | qfq | 66,183,698 | 389,923,279 | 2.24% |
| 2025-04-18 | 5.72 | 5.83 | 5.68 | 5.81 | 5.64 | qfq | 56,392,792 | 325,489,918 | 1.57% |
| 2025-04-17 | 5.72 | 5.80 | 5.69 | 5.72 | 5.55 | qfq | 42,249,282 | 243,359,597 | -0.17% |
| 2025-04-16 | 5.85 | 5.85 | 5.65 | 5.73 | 5.56 | qfq | 58,414,752 | 335,194,260 | -2.22% |
| 2025-04-15 | 5.92 | 5.94 | 5.82 | 5.86 | 5.69 | qfq | 49,625,739 | 291,188,294 | -1.01% |
| 2025-04-14 | 5.88 | 5.98 | 5.85 | 5.92 | 5.75 | qfq | 74,603,314 | 441,079,861 | 2.25% |
| 2025-04-11 | 5.68 | 5.87 | 5.64 | 5.79 | 5.62 | qfq | 76,036,920 | 440,051,694 | 1.40% |
| 2025-04-10 | 5.75 | 5.87 | 5.63 | 5.71 | 5.54 | qfq | 103,858,545 | 599,427,005 | 2.88% |
| 2025-04-09 | 5.35 | 5.62 | 5.02 | 5.55 | 5.39 | qfq | 132,720,589 | 712,905,497 | 2.59% |
| 2025-04-08 | 5.33 | 5.50 | 5.24 | 5.41 | 5.25 | qfq | 131,393,718 | 705,278,484 | -4.08% |
| 2025-04-07 | 5.72 | 5.88 | 5.64 | 5.64 | 5.48 | qfq | 56,283,305 | 320,089,916 | -10.05% |
| 2025-04-03 | 6.29 | 6.38 | 6.22 | 6.27 | 6.09 | qfq | 48,225,810 | 303,650,812 | -1.42% |
| 2025-04-02 | 6.31 | 6.38 | 6.30 | 6.36 | 6.18 | qfq | 41,032,131 | 260,682,990 | 0.47% |
| 2025-04-01 | 6.38 | 6.45 | 6.29 | 6.33 | 6.15 | qfq | 56,064,280 | 356,408,958 | -1.09% |
| 2025-03-31 | 6.39 | 6.42 | 6.22 | 6.40 | 6.21 | qfq | 79,078,931 | 500,746,126 | 0.47% |
| 2025-03-28 | 6.39 | 6.47 | 6.35 | 6.37 | 6.19 | qfq | 50,731,741 | 324,294,045 | -0.47% |
| 2025-03-27 | 6.41 | 6.47 | 6.30 | 6.40 | 6.21 | qfq | 62,249,669 | 398,061,930 | -0.47% |
| 2025-03-26 | 6.39 | 6.54 | 6.38 | 6.43 | 6.24 | qfq | 62,862,680 | 406,054,412 | 0.31% |
| 2025-03-25 | 6.60 | 6.62 | 6.38 | 6.41 | 6.22 | qfq | 98,965,844 | 641,284,831 | -2.88% |
| 2025-03-24 | 7.06 | 7.12 | 6.43 | 6.60 | 6.41 | qfq | 239,869,023 | 1,596,493,855 | -7.56% |
| 2025-03-21 | 7.00 | 7.34 | 6.89 | 7.14 | 6.93 | qfq | 261,951,543 | 1,885,985,783 | 1.56% |
| 2025-03-20 | 6.94 | 7.24 | 6.89 | 7.03 | 6.83 | qfq | 181,164,304 | 1,288,343,974 | 1.30% |
| 2025-03-19 | 7.02 | 7.04 | 6.92 | 6.94 | 6.74 | qfq | 73,068,996 | 508,275,594 | -1.42% |
| 2025-03-18 | 7.05 | 7.13 | 7.00 | 7.04 | 6.84 | qfq | 78,207,653 | 550,715,833 | -0.14% |
| 2025-03-17 | 7.10 | 7.16 | 7.02 | 7.05 | 6.85 | qfq | 91,367,720 | 645,914,937 | 0.14% |
| 2025-03-14 | 6.92 | 7.10 | 6.87 | 7.04 | 6.84 | qfq | 117,093,931 | 820,344,110 | 1.44% |
| 2025-03-13 | 7.08 | 7.22 | 6.88 | 6.94 | 6.74 | qfq | 129,800,681 | 907,882,128 | -3.07% |
| 2025-03-12 | 7.07 | 7.35 | 7.02 | 7.16 | 6.95 | qfq | 179,991,185 | 1,293,668,390 | 1.85% |
| 2025-03-11 | 6.94 | 7.12 | 6.91 | 7.03 | 6.83 | qfq | 90,650,578 | 635,961,760 | -0.28% |
| 2025-03-10 | 7.09 | 7.16 | 7.00 | 7.05 | 6.85 | qfq | 89,450,816 | 630,289,928 | -0.84% |
| 2025-03-07 | 7.29 | 7.30 | 7.06 | 7.11 | 6.90 | qfq | 178,608,654 | 1,282,711,301 | -3.92% |
| 2025-03-06 | 7.05 | 7.52 | 7.05 | 7.40 | 7.19 | qfq | 280,043,870 | 2,056,387,330 | 5.26% |
| 2025-03-05 | 7.00 | 7.10 | 6.85 | 7.03 | 6.83 | qfq | 150,002,558 | 1,046,807,362 | 0.86% |
| 2025-03-04 | 6.80 | 6.99 | 6.76 | 6.97 | 6.77 | qfq | 124,564,819 | 861,953,862 | 1.31% |
| 2025-03-03 | 7.19 | 7.21 | 6.82 | 6.88 | 6.68 | qfq | 223,305,904 | 1,560,633,028 | -5.49% |
| 2025-02-28 | 7.34 | 7.60 | 7.24 | 7.28 | 7.07 | qfq | 237,636,586 | 1,762,889,946 | -1.22% |
| 2025-02-27 | 7.48 | 7.56 | 7.23 | 7.37 | 7.16 | qfq | 193,829,933 | 1,427,385,086 | -2.25% |
| 2025-02-26 | 7.40 | 7.68 | 7.30 | 7.54 | 7.32 | qfq | 244,086,200 | 1,822,457,325 | 1.89% |
| 2025-02-25 | 7.15 | 7.62 | 7.10 | 7.40 | 7.19 | qfq | 232,237,715 | 1,724,950,671 | 1.09% |
| 2025-02-24 | 7.67 | 7.68 | 7.30 | 7.32 | 7.11 | qfq | 253,612,312 | 1,876,183,384 | -5.30% |
| 2025-02-21 | 7.76 | 7.93 | 7.50 | 7.73 | 7.51 | qfq | 336,022,223 | 2,590,989,638 | -1.65% |
| 2025-02-20 | 7.71 | 8.19 | 7.60 | 7.86 | 7.63 | qfq | 429,860,245 | 3,410,107,041 | 0.00% |
| 2025-02-19 | 7.21 | 8.07 | 7.16 | 7.86 | 7.63 | qfq | 503,798,892 | 3,815,490,741 | 7.08% |
| 2025-02-18 | 7.50 | 7.58 | 7.03 | 7.34 | 7.13 | qfq | 413,930,970 | 3,014,922,735 | -4.05% |
| 2025-02-17 | 7.50 | 7.91 | 7.46 | 7.65 | 7.43 | qfq | 448,337,677 | 3,437,687,491 | -2.17% |
| 2025-02-14 | 8.10 | 8.30 | 7.82 | 7.82 | 7.59 | qfq | 618,326,874 | 4,906,376,487 | -10.01% |
| 2025-02-13 | 9.93 | 9.93 | 8.13 | 8.69 | 8.44 | qfq | 859,549,857 | 7,863,388,663 | -3.77% |
| 2025-02-12 | 8.48 | 9.03 | 8.34 | 9.03 | 8.77 | qfq | 302,574,794 | 2,659,950,019 | 9.99% |
| 2025-02-11 | 7.50 | 8.21 | 7.46 | 8.21 | 7.97 | qfq | 459,103,077 | 3,654,235,334 | 10.05% |
| 2025-02-10 | 6.78 | 7.46 | 6.65 | 7.46 | 7.24 | qfq | 761,628,508 | 5,501,080,809 | 10.03% |
| 2025-02-07 | 6.78 | 6.78 | 6.60 | 6.78 | 6.58 | qfq | 720,397,722 | 4,876,387,306 | 10.06% |
| 2025-02-06 | 6.16 | 6.16 | 6.16 | 6.16 | 5.98 | qfq | 149,417,559 | 920,412,163 | 10.00% |
| 2025-02-05 | 5.60 | 5.60 | 5.60 | 5.60 | 5.44 | qfq | 7,948,390 | 44,510,984 | 10.02% |
| 2025-01-27 | 5.09 | 5.09 | 5.09 | 5.09 | 4.94 | qfq | 25,082,432 | 127,669,579 | 9.94% |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | 4.50 | qfq | 75,104,000 | 345,759,624 | 2.43% |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | 4.39 | qfq | 91,494,273 | 423,795,034 | 2.96% |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | 4.26 | qfq | 24,950,783 | 109,477,473 | -0.90% |
| 2025-01-21 | 4.51 | 4.51 | 4.40 | 4.43 | 4.30 | qfq | 25,893,700 | 114,976,029 | -0.89% |
| 2025-01-20 | 4.50 | 4.55 | 4.45 | 4.47 | 4.34 | qfq | 32,597,299 | 146,504,293 | 0.00% |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | 4.34 | qfq | 29,554,957 | 132,164,225 | -0.22% |
| 2025-01-16 | 4.47 | 4.60 | 4.43 | 4.48 | 4.35 | qfq | 48,114,910 | 216,914,636 | 1.59% |
| 2025-01-15 | 4.40 | 4.44 | 4.33 | 4.41 | 4.28 | qfq | 39,540,752 | 173,568,842 | 0.23% |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.40 | 4.27 | qfq | 43,767,790 | 190,380,128 | 4.02% |
| 2025-01-13 | 4.20 | 4.25 | 4.14 | 4.23 | 4.11 | qfq | 26,047,530 | 109,508,054 | 0.24% |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | 4.10 | qfq | 29,250,579 | 125,730,404 | -2.09% |
| 2025-01-09 | 4.30 | 4.36 | 4.29 | 4.31 | 4.18 | qfq | 32,977,812 | 142,617,054 | -0.69% |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | 4.21 | qfq | 47,930,027 | 207,582,044 | -0.91% |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | 4.25 | qfq | 31,675,566 | 137,665,420 | 0.69% |
| 2025-01-06 | 4.36 | 4.40 | 4.31 | 4.35 | 4.22 | qfq | 32,627,271 | 142,018,045 | -0.91% |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | 4.26 | qfq | 45,660,012 | 203,038,847 | -2.88% |
| 2025-01-02 | 4.66 | 4.68 | 4.47 | 4.52 | 4.39 | qfq | 50,441,643 | 230,954,280 | -3.00% |
| 2024-12-31 | 4.88 | 4.93 | 4.65 | 4.66 | 4.52 | qfq | 57,537,899 | 274,037,439 | -4.70% |
| 2024-12-30 | 4.93 | 4.93 | 4.82 | 4.89 | 4.75 | qfq | 41,090,824 | 199,668,075 | -1.01% |
| 2024-12-27 | 4.87 | 4.99 | 4.85 | 4.94 | 4.80 | qfq | 49,735,796 | 245,386,956 | 2.07% |
| 2024-12-26 | 4.84 | 4.92 | 4.83 | 4.84 | 4.70 | qfq | 42,456,552 | 206,524,765 | -0.21% |
| 2024-12-25 | 5.01 | 5.02 | 4.80 | 4.85 | 4.71 | qfq | 57,830,891 | 281,878,912 | -3.39% |
| 2024-12-24 | 4.98 | 5.05 | 4.92 | 5.02 | 4.87 | qfq | 52,429,859 | 261,810,961 | 0.60% |
| 2024-12-23 | 5.22 | 5.23 | 4.98 | 4.99 | 4.85 | qfq | 79,432,839 | 403,232,904 | -4.77% |
| 2024-12-20 | 5.32 | 5.37 | 5.21 | 5.24 | 5.09 | qfq | 98,880,288 | 520,886,862 | -2.78% |
| 2024-12-19 | 5.30 | 5.54 | 5.25 | 5.39 | 5.23 | qfq | 138,969,684 | 752,139,156 | 0.37% |
| 2024-12-18 | 5.23 | 5.47 | 5.18 | 5.37 | 5.21 | qfq | 150,387,209 | 798,195,714 | 5.92% |
| 2024-12-17 | 5.20 | 5.22 | 5.04 | 5.07 | 4.92 | qfq | 73,907,793 | 378,103,206 | -2.87% |
| 2024-12-16 | 5.36 | 5.41 | 5.17 | 5.22 | 5.07 | qfq | 108,629,866 | 572,350,140 | -2.97% |
| 2024-12-13 | 5.51 | 5.76 | 5.36 | 5.38 | 5.22 | qfq | 193,711,078 | 1,069,216,556 | -3.24% |
| 2024-12-12 | 5.45 | 5.72 | 5.39 | 5.56 | 5.40 | qfq | 244,969,631 | 1,364,197,746 | 2.21% |
| 2024-12-11 | 5.28 | 5.62 | 5.27 | 5.44 | 5.28 | qfq | 273,521,638 | 1,514,336,213 | 6.46% |
| 2024-12-10 | 5.22 | 5.26 | 5.11 | 5.11 | 4.96 | qfq | 100,676,150 | 519,979,448 | 1.59% |
| 2024-12-09 | 5.18 | 5.22 | 5.01 | 5.03 | 4.88 | qfq | 81,596,007 | 414,364,988 | -2.71% |
| 2024-12-06 | 5.20 | 5.24 | 5.08 | 5.17 | 5.02 | qfq | 93,801,431 | 483,905,759 | -0.77% |
| 2024-12-05 | 5.17 | 5.26 | 5.12 | 5.21 | 5.06 | qfq | 108,028,599 | 561,024,255 | 0.39% |
| 2024-12-04 | 5.48 | 5.49 | 5.15 | 5.19 | 5.04 | qfq | 141,174,367 | 743,630,871 | -4.07% |
| 2024-12-03 | 5.50 | 5.58 | 5.36 | 5.41 | 5.25 | qfq | 204,139,174 | 1,112,159,056 | -4.92% |
| 2024-12-02 | 5.18 | 5.86 | 5.18 | 5.69 | 5.52 | qfq | 323,287,318 | 1,833,824,093 | 6.75% |
| 2024-11-29 | 5.60 | 5.67 | 5.10 | 5.33 | 5.18 | qfq | 331,816,343 | 1,787,508,425 | -4.31% |
| 2024-11-28 | 5.27 | 5.57 | 5.16 | 5.57 | 5.41 | qfq | 224,220,186 | 1,231,004,254 | 10.08% |
| 2024-11-27 | 4.57 | 5.06 | 4.53 | 5.06 | 4.91 | qfq | 124,107,172 | 595,887,044 | 10.00% |
| 2024-11-26 | 4.65 | 4.79 | 4.57 | 4.60 | 4.47 | qfq | 56,520,818 | 263,393,167 | -0.65% |
| 2024-11-25 | 4.54 | 4.77 | 4.45 | 4.63 | 4.50 | qfq | 80,426,477 | 368,252,464 | 1.98% |
| 2024-11-22 | 4.77 | 4.80 | 4.53 | 4.54 | 4.41 | qfq | 47,516,363 | 222,134,733 | -4.82% |
| 2024-11-21 | 4.80 | 4.87 | 4.72 | 4.77 | 4.63 | qfq | 46,186,056 | 220,172,391 | -1.04% |
| 2024-11-20 | 4.70 | 4.92 | 4.64 | 4.82 | 4.68 | qfq | 74,554,859 | 356,661,133 | 2.12% |
| 2024-11-19 | 4.65 | 4.73 | 4.62 | 4.72 | 4.58 | qfq | 38,358,951 | 179,195,342 | 1.07% |
| 2024-11-18 | 4.74 | 4.81 | 4.61 | 4.67 | 4.53 | qfq | 54,547,720 | 257,367,011 | -0.85% |
| 2024-11-15 | 4.85 | 4.93 | 4.70 | 4.71 | 4.57 | qfq | 49,235,106 | 237,226,746 | -3.09% |
| 2024-11-14 | 4.92 | 4.97 | 4.85 | 4.86 | 4.72 | qfq | 47,626,240 | 233,616,761 | -1.02% |
| 2024-11-13 | 4.98 | 4.99 | 4.83 | 4.91 | 4.77 | qfq | 50,896,191 | 249,439,989 | -1.21% |
| 2024-11-12 | 5.16 | 5.19 | 4.92 | 4.97 | 4.83 | qfq | 95,801,174 | 482,837,065 | -3.68% |
| 2024-11-11 | 5.20 | 5.34 | 5.10 | 5.16 | 5.01 | qfq | 109,750,636 | 570,746,196 | 1.38% |
| 2024-11-08 | 5.38 | 5.41 | 5.08 | 5.09 | 4.94 | qfq | 102,133,798 | 527,864,001 | -3.96% |
| 2024-11-07 | 4.98 | 5.34 | 4.94 | 5.30 | 5.15 | qfq | 124,544,499 | 643,696,539 | 4.33% |
| 2024-11-06 | 5.29 | 5.29 | 5.04 | 5.08 | 4.93 | qfq | 125,438,973 | 641,650,227 | -3.61% |
| 2024-11-05 | 5.17 | 5.41 | 5.12 | 5.27 | 5.12 | qfq | 138,135,810 | 730,015,064 | 2.93% |
| 2024-11-04 | 4.99 | 5.15 | 4.88 | 5.12 | 4.97 | qfq | 116,337,858 | 587,193,587 | 2.81% |
| 2024-11-01 | 4.99 | 5.30 | 4.96 | 4.98 | 4.84 | qfq | 171,886,842 | 876,691,998 | -1.39% |
| 2024-10-31 | 4.70 | 5.20 | 4.64 | 5.05 | 4.90 | qfq | 195,113,343 | 984,160,954 | 6.77% |
| 2024-10-30 | 4.63 | 4.84 | 4.62 | 4.73 | 4.59 | qfq | 90,751,525 | 431,189,581 | 1.28% |
| 2024-10-29 | 4.73 | 4.92 | 4.65 | 4.67 | 4.53 | qfq | 116,391,894 | 557,037,383 | -0.85% |
| 2024-10-28 | 4.48 | 4.75 | 4.45 | 4.71 | 4.57 | qfq | 115,725,601 | 539,445,931 | 7.05% |
| 2024-10-25 | 4.32 | 4.43 | 4.30 | 4.40 | 4.27 | qfq | 50,037,983 | 218,534,760 | 2.09% |
| 2024-10-24 | 4.24 | 4.35 | 4.24 | 4.31 | 4.18 | qfq | 46,602,198 | 200,502,731 | 0.94% |
| 2024-10-23 | 4.24 | 4.32 | 4.23 | 4.27 | 4.15 | qfq | 49,870,113 | 213,585,489 | 0.47% |
| 2024-10-22 | 4.25 | 4.29 | 4.19 | 4.25 | 4.13 | qfq | 46,377,359 | 196,154,216 | -0.47% |
| 2024-10-21 | 4.31 | 4.33 | 4.22 | 4.27 | 4.15 | qfq | 69,765,810 | 297,686,025 | -1.39% |
| 2024-10-18 | 4.15 | 4.44 | 4.14 | 4.33 | 4.20 | qfq | 83,968,681 | 360,210,372 | 4.09% |
| 2024-10-17 | 4.21 | 4.29 | 4.15 | 4.16 | 4.04 | qfq | 54,260,321 | 228,562,266 | -0.72% |
| 2024-10-16 | 4.20 | 4.31 | 4.17 | 4.19 | 4.07 | qfq | 74,102,787 | 312,992,507 | -2.56% |
| 2024-10-15 | 4.50 | 4.67 | 4.30 | 4.30 | 4.18 | qfq | 158,605,715 | 705,886,296 | -5.91% |
| 2024-10-14 | 4.57 | 4.57 | 4.28 | 4.57 | 4.44 | qfq | 169,403,202 | 756,895,933 | 10.12% |
| 2024-10-11 | 4.22 | 4.29 | 4.11 | 4.15 | 4.03 | qfq | 53,349,421 | 223,922,012 | -2.35% |
| 2024-10-10 | 4.39 | 4.47 | 4.15 | 4.25 | 4.13 | qfq | 77,634,387 | 330,685,209 | -2.75% |
| 2024-10-09 | 4.67 | 4.68 | 4.37 | 4.37 | 4.24 | qfq | 111,600,554 | 502,948,523 | -9.90% |
| 2024-10-08 | 4.93 | 4.93 | 4.59 | 4.85 | 4.71 | qfq | 165,454,526 | 800,001,523 | 8.26% |
| 2024-09-30 | 4.30 | 4.48 | 4.21 | 4.48 | 4.35 | qfq | 127,591,837 | 558,483,212 | 10.07% |
| 2024-09-27 | 4.03 | 4.08 | 3.97 | 4.07 | 3.95 | qfq | 62,318,556 | 251,275,320 | 3.04% |
| 2024-09-26 | 3.79 | 3.96 | 3.79 | 3.95 | 3.84 | qfq | 69,676,764 | 271,065,497 | 2.86% |
| 2024-09-25 | 3.80 | 4.00 | 3.80 | 3.84 | 3.73 | qfq | 86,900,922 | 338,438,253 | 3.50% |
| 2024-09-24 | 3.59 | 3.75 | 3.59 | 3.71 | 3.60 | qfq | 55,334,685 | 203,549,682 | 3.63% |
| 2024-09-23 | 3.57 | 3.60 | 3.56 | 3.58 | 3.48 | qfq | 8,461,298 | 30,282,543 | 0.00% |
| 2024-09-20 | 3.56 | 3.59 | 3.55 | 3.58 | 3.48 | qfq | 13,013,623 | 46,407,043 | 0.56% |
| 2024-09-19 | 3.57 | 3.62 | 3.52 | 3.56 | 3.46 | qfq | 15,066,367 | 53,802,849 | 0.00% |
| 2024-09-18 | 3.53 | 3.56 | 3.48 | 3.56 | 3.46 | qfq | 10,859,772 | 38,263,295 | 0.85% |
| 2024-09-13 | 3.48 | 3.56 | 3.48 | 3.53 | 3.43 | qfq | 14,803,780 | 52,245,876 | 1.15% |
| 2024-09-12 | 3.42 | 3.50 | 3.42 | 3.49 | 3.39 | qfq | 13,959,836 | 48,439,567 | 1.75% |
| 2024-09-11 | 3.46 | 3.47 | 3.41 | 3.43 | 3.33 | qfq | 8,830,912 | 30,338,144 | -0.87% |
| 2024-09-10 | 3.50 | 3.51 | 3.41 | 3.46 | 3.36 | qfq | 13,614,021 | 46,965,110 | -1.14% |
| 2024-09-09 | 3.45 | 3.55 | 3.42 | 3.50 | 3.40 | qfq | 13,482,833 | 47,093,315 | 1.16% |
| 2024-09-06 | 3.45 | 3.51 | 3.44 | 3.46 | 3.36 | qfq | 14,310,383 | 49,762,708 | 0.58% |
| 2024-09-05 | 3.38 | 3.44 | 3.37 | 3.44 | 3.34 | qfq | 10,013,516 | 34,290,504 | 1.78% |
| 2024-09-04 | 3.40 | 3.43 | 3.37 | 3.38 | 3.28 | qfq | 8,098,196 | 27,528,430 | -0.88% |
| 2024-09-03 | 3.37 | 3.46 | 3.36 | 3.41 | 3.31 | qfq | 12,176,036 | 41,679,513 | 1.19% |
| 2024-09-02 | 3.50 | 3.51 | 3.35 | 3.37 | 3.27 | qfq | 23,859,445 | 81,130,471 | -4.26% |
| 2024-08-30 | 3.54 | 3.58 | 3.52 | 3.52 | 3.42 | qfq | 22,521,317 | 79,864,081 | -0.56% |
| 2024-08-29 | 3.49 | 3.56 | 3.49 | 3.54 | 3.44 | qfq | 14,512,981 | 51,335,716 | 1.43% |
| 2024-08-28 | 3.47 | 3.53 | 3.45 | 3.49 | 3.39 | qfq | 8,628,915 | 30,120,771 | 0.58% |
| 2024-08-27 | 3.50 | 3.50 | 3.43 | 3.47 | 3.37 | qfq | 6,521,842 | 22,542,425 | -0.86% |
| 2024-08-26 | 3.47 | 3.53 | 3.46 | 3.50 | 3.40 | qfq | 6,938,589 | 24,258,146 | 0.57% |
| 2024-08-23 | 3.47 | 3.51 | 3.44 | 3.48 | 3.38 | qfq | 8,444,808 | 29,277,265 | 0.00% |
| 2024-08-22 | 3.50 | 3.53 | 3.47 | 3.48 | 3.38 | qfq | 6,656,714 | 23,238,500 | -0.57% |
| 2024-08-21 | 3.54 | 3.55 | 3.50 | 3.50 | 3.40 | qfq | 7,187,073 | 25,291,896 | -1.13% |
| 2024-08-20 | 3.57 | 3.58 | 3.53 | 3.54 | 3.44 | qfq | 8,528,950 | 30,254,273 | -0.84% |
| 2024-08-19 | 3.54 | 3.59 | 3.53 | 3.57 | 3.47 | qfq | 8,840,288 | 31,536,963 | 0.85% |
| 2024-08-16 | 3.57 | 3.58 | 3.53 | 3.54 | 3.44 | qfq | 7,481,527 | 26,626,166 | -0.84% |
| 2024-08-15 | 3.53 | 3.62 | 3.51 | 3.57 | 3.47 | qfq | 11,785,396 | 42,069,339 | 1.13% |
| 2024-08-14 | 3.55 | 3.56 | 3.51 | 3.53 | 3.43 | qfq | 7,557,816 | 26,729,954 | -0.56% |
| 2024-08-13 | 3.49 | 3.55 | 3.48 | 3.55 | 3.45 | qfq | 8,841,291 | 31,152,874 | 1.43% |
| 2024-08-12 | 3.51 | 3.52 | 3.47 | 3.50 | 3.40 | qfq | 7,002,548 | 24,448,558 | -0.28% |
| 2024-08-09 | 3.56 | 3.58 | 3.51 | 3.51 | 3.41 | qfq | 9,385,644 | 33,208,587 | -1.13% |
| 2024-08-08 | 3.52 | 3.57 | 3.52 | 3.55 | 3.45 | qfq | 9,529,193 | 33,760,620 | 0.57% |
| 2024-08-07 | 3.54 | 3.56 | 3.51 | 3.53 | 3.43 | qfq | 10,430,098 | 36,840,957 | -0.56% |
| 2024-08-06 | 3.56 | 3.58 | 3.51 | 3.55 | 3.45 | qfq | 11,465,319 | 40,647,382 | 0.57% |
| 2024-08-05 | 3.57 | 3.63 | 3.53 | 3.53 | 3.43 | qfq | 17,718,265 | 63,415,201 | -1.67% |
| 2024-08-02 | 3.56 | 3.65 | 3.55 | 3.59 | 3.49 | qfq | 16,172,810 | 58,252,885 | 0.28% |
| 2024-08-01 | 3.57 | 3.62 | 3.56 | 3.58 | 3.48 | qfq | 15,096,008 | 54,007,754 | 0.00% |
| 2024-07-31 | 3.53 | 3.63 | 3.52 | 3.58 | 3.48 | qfq | 23,738,599 | 84,880,130 | 1.42% |
| 2024-07-30 | 3.47 | 3.53 | 3.44 | 3.53 | 3.43 | qfq | 12,373,801 | 43,233,968 | 1.44% |
| 2024-07-29 | 3.47 | 3.49 | 3.44 | 3.48 | 3.38 | qfq | 9,861,871 | 34,166,335 | 0.58% |
| 2024-07-26 | 3.43 | 3.48 | 3.42 | 3.46 | 3.36 | qfq | 9,183,473 | 31,793,582 | 1.17% |
| 2024-07-25 | 3.36 | 3.44 | 3.35 | 3.42 | 3.32 | qfq | 11,179,691 | 38,077,710 | 1.79% |
| 2024-07-24 | 3.38 | 3.40 | 3.34 | 3.36 | 3.26 | qfq | 6,547,465 | 22,045,891 | -0.59% |
| 2024-07-23 | 3.39 | 3.43 | 3.37 | 3.38 | 3.28 | qfq | 7,202,170 | 24,516,824 | -0.59% |
| 2024-07-22 | 3.44 | 3.46 | 3.38 | 3.40 | 3.30 | qfq | 9,103,420 | 31,053,316 | -1.16% |
| 2024-07-19 | 3.36 | 3.48 | 3.33 | 3.44 | 3.34 | qfq | 21,295,410 | 72,719,102 | 2.08% |
| 2024-07-18 | 3.34 | 3.37 | 3.30 | 3.37 | 3.27 | qfq | 11,945,376 | 39,949,516 | 0.90% |
| 2024-07-17 | 3.32 | 3.35 | 3.30 | 3.34 | 3.24 | qfq | 9,741,178 | 32,398,601 | 0.60% |
| 2024-07-16 | 3.34 | 3.34 | 3.30 | 3.32 | 3.22 | qfq | 6,075,540 | 20,162,642 | -0.60% |
| 2024-07-15 | 3.32 | 3.36 | 3.30 | 3.34 | 3.24 | qfq | 7,566,889 | 25,202,852 | 0.30% |
| 2024-07-12 | 3.32 | 3.35 | 3.32 | 3.33 | 3.23 | qfq | 5,625,677 | 18,769,513 | 0.00% |
| 2024-07-11 | 3.31 | 3.34 | 3.28 | 3.33 | 3.23 | qfq | 8,862,883 | 29,428,281 | 2.15% |
| 2024-07-10 | 3.28 | 3.32 | 3.25 | 3.26 | 3.17 | qfq | 5,692,149 | 18,657,659 | -1.21% |
| 2024-07-09 | 3.24 | 3.32 | 3.21 | 3.30 | 3.20 | qfq | 10,354,730 | 33,847,167 | 2.17% |
| 2024-07-08 | 3.32 | 3.33 | 3.22 | 3.23 | 3.14 | qfq | 9,620,120 | 31,444,699 | -3.00% |
| 2024-07-05 | 3.28 | 3.34 | 3.26 | 3.33 | 3.23 | qfq | 7,099,624 | 23,508,418 | 1.52% |
| 2024-07-04 | 3.34 | 3.37 | 3.28 | 3.28 | 3.18 | qfq | 8,041,550 | 26,612,146 | -2.09% |
| 2024-07-03 | 3.34 | 3.38 | 3.34 | 3.35 | 3.25 | qfq | 5,623,630 | 18,884,500 | 0.00% |
| 2024-07-02 | 3.35 | 3.37 | 3.32 | 3.35 | 3.25 | qfq | 7,297,835 | 24,444,539 | -0.30% |
| 2024-07-01 | 3.34 | 3.37 | 3.30 | 3.36 | 3.26 | qfq | 7,806,820 | 26,051,474 | 0.60% |
| 2024-06-28 | 3.34 | 3.40 | 3.33 | 3.34 | 3.24 | qfq | 9,213,262 | 31,053,806 | 0.00% |
| 2024-06-27 | 3.39 | 3.40 | 3.33 | 3.34 | 3.24 | qfq | 7,255,638 | 24,355,344 | -1.76% |
| 2024-06-26 | 3.31 | 3.41 | 3.29 | 3.40 | 3.30 | qfq | 8,956,931 | 30,008,259 | 2.72% |
| 2024-06-25 | 3.28 | 3.34 | 3.27 | 3.31 | 3.21 | qfq | 7,697,015 | 25,454,072 | 0.91% |
| 2024-06-24 | 3.36 | 3.37 | 3.28 | 3.28 | 3.18 | qfq | 11,455,941 | 37,976,100 | -2.67% |
| 2024-06-21 | 3.37 | 3.44 | 3.37 | 3.37 | 3.27 | qfq | 7,789,916 | 26,454,473 | -0.59% |
| 2024-06-20 | 3.46 | 3.46 | 3.39 | 3.39 | 3.29 | qfq | 9,597,518 | 32,701,324 | -1.45% |
| 2024-06-19 | 3.50 | 3.50 | 3.44 | 3.44 | 3.34 | qfq | 8,148,546 | 28,169,396 | -1.43% |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.49 | 3.39 | qfq | 9,938,117 | 34,495,324 | 1.45% |
| 2024-06-17 | 3.39 | 3.45 | 3.38 | 3.44 | 3.34 | qfq | 9,248,703 | 31,725,387 | 1.18% |
| 2024-06-14 | 3.36 | 3.42 | 3.34 | 3.40 | 3.30 | qfq | 13,450,192 | 45,445,499 | -0.29% |
| 2024-06-13 | 3.43 | 3.44 | 3.40 | 3.41 | 3.26 | qfq | 7,104,994 | 24,241,208 | -0.87% |
| 2024-06-12 | 3.43 | 3.45 | 3.41 | 3.44 | 3.28 | qfq | 7,992,075 | 27,455,008 | -0.29% |
| 2024-06-11 | 3.41 | 3.45 | 3.38 | 3.45 | 3.29 | qfq | 9,766,663 | 33,416,305 | 0.88% |
| 2024-06-07 | 3.40 | 3.45 | 3.39 | 3.42 | 3.27 | qfq | 12,141,251 | 41,508,523 | 1.18% |
| 2024-06-06 | 3.46 | 3.48 | 3.36 | 3.38 | 3.23 | qfq | 20,070,888 | 68,371,491 | -2.59% |
| 2024-06-05 | 3.50 | 3.52 | 3.46 | 3.47 | 3.31 | qfq | 7,923,620 | 27,691,121 | -1.14% |
| 2024-06-04 | 3.46 | 3.51 | 3.46 | 3.51 | 3.35 | qfq | 8,850,383 | 30,851,531 | 0.57% |
| 2024-06-03 | 3.56 | 3.56 | 3.45 | 3.49 | 3.33 | qfq | 14,848,593 | 51,917,545 | -1.97% |
| 2024-05-31 | 3.54 | 3.58 | 3.54 | 3.56 | 3.40 | qfq | 7,247,099 | 25,843,260 | 0.56% |
| 2024-05-30 | 3.54 | 3.56 | 3.53 | 3.54 | 3.38 | qfq | 9,325,479 | 33,023,582 | -0.28% |
| 2024-05-29 | 3.56 | 3.59 | 3.53 | 3.55 | 3.39 | qfq | 9,248,368 | 32,907,867 | -0.28% |
| 2024-05-28 | 3.62 | 3.62 | 3.56 | 3.56 | 3.40 | qfq | 10,365,532 | 37,145,224 | -1.66% |
| 2024-05-27 | 3.60 | 3.62 | 3.57 | 3.62 | 3.46 | qfq | 11,377,013 | 40,875,171 | 0.84% |
| 2024-05-24 | 3.61 | 3.64 | 3.59 | 3.59 | 3.43 | qfq | 11,056,088 | 39,912,865 | -0.55% |
| 2024-05-23 | 3.69 | 3.69 | 3.60 | 3.61 | 3.45 | qfq | 20,603,304 | 74,823,621 | -2.17% |
| 2024-05-22 | 3.70 | 3.72 | 3.68 | 3.69 | 3.52 | qfq | 13,222,545 | 48,876,992 | -0.27% |
| 2024-05-21 | 3.77 | 3.77 | 3.69 | 3.70 | 3.53 | qfq | 20,188,602 | 75,132,451 | -1.86% |
| 2024-05-20 | 3.78 | 3.81 | 3.75 | 3.77 | 3.60 | qfq | 21,857,218 | 82,612,279 | 0.00% |
| 2024-05-17 | 3.73 | 3.78 | 3.71 | 3.77 | 3.60 | qfq | 18,006,493 | 67,359,169 | 1.07% |
| 2024-05-16 | 3.73 | 3.75 | 3.71 | 3.73 | 3.56 | qfq | 14,653,248 | 54,669,338 | 0.27% |
| 2024-05-15 | 3.77 | 3.78 | 3.72 | 3.72 | 3.55 | qfq | 13,166,234 | 49,229,786 | -1.33% |
| 2024-05-14 | 3.75 | 3.78 | 3.73 | 3.77 | 3.60 | qfq | 16,910,325 | 63,578,742 | 0.53% |
| 2024-05-13 | 3.77 | 3.77 | 3.71 | 3.75 | 3.58 | qfq | 23,297,296 | 87,065,433 | -0.79% |
| 2024-05-10 | 3.83 | 3.84 | 3.77 | 3.78 | 3.61 | qfq | 21,802,093 | 82,748,044 | -1.31% |
| 2024-05-09 | 3.82 | 3.84 | 3.79 | 3.83 | 3.66 | qfq | 24,979,241 | 95,363,694 | 0.52% |
| 2024-05-08 | 3.85 | 3.86 | 3.80 | 3.81 | 3.64 | qfq | 25,148,624 | 96,084,805 | -1.55% |
| 2024-05-07 | 3.90 | 3.90 | 3.83 | 3.87 | 3.70 | qfq | 24,639,102 | 95,149,864 | -0.77% |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.90 | 3.72 | qfq | 35,610,576 | 138,685,562 | 1.04% |
| 2024-04-30 | 3.95 | 3.95 | 3.83 | 3.86 | 3.69 | qfq | 51,286,739 | 198,755,700 | -3.02% |
| 2024-04-29 | 4.05 | 4.06 | 3.95 | 3.98 | 3.80 | qfq | 75,034,964 | 299,172,599 | -1.73% |
| 2024-04-26 | 3.81 | 4.11 | 3.80 | 4.05 | 3.87 | qfq | 96,775,057 | 384,716,339 | 6.58% |
| 2024-04-25 | 3.82 | 3.83 | 3.78 | 3.80 | 3.63 | qfq | 12,335,920 | 46,933,100 | -0.52% |
| 2024-04-24 | 3.78 | 3.82 | 3.74 | 3.82 | 3.65 | qfq | 13,810,029 | 52,197,593 | 1.06% |
| 2024-04-23 | 3.77 | 3.80 | 3.75 | 3.78 | 3.61 | qfq | 15,026,141 | 56,745,185 | 0.53% |
| 2024-04-22 | 3.81 | 3.84 | 3.76 | 3.76 | 3.59 | qfq | 17,896,752 | 67,856,470 | -1.31% |
| 2024-04-19 | 3.78 | 3.85 | 3.78 | 3.81 | 3.64 | qfq | 21,858,437 | 83,308,926 | 0.26% |
| 2024-04-18 | 3.75 | 3.81 | 3.71 | 3.80 | 3.63 | qfq | 27,874,433 | 105,252,812 | 1.60% |
| 2024-04-17 | 3.65 | 3.74 | 3.65 | 3.74 | 3.57 | qfq | 22,083,382 | 81,727,552 | 2.75% |
| 2024-04-16 | 3.70 | 3.74 | 3.63 | 3.64 | 3.48 | qfq | 25,429,562 | 93,881,506 | -1.89% |
| 2024-04-15 | 3.67 | 3.75 | 3.57 | 3.71 | 3.54 | qfq | 32,239,562 | 118,800,306 | 0.54% |
| 2024-04-12 | 3.79 | 3.81 | 3.68 | 3.69 | 3.52 | qfq | 20,624,366 | 76,919,167 | -2.89% |
| 2024-04-11 | 3.76 | 3.82 | 3.75 | 3.80 | 3.63 | qfq | 14,090,089 | 53,504,935 | 0.53% |
| 2024-04-10 | 3.81 | 3.84 | 3.75 | 3.78 | 3.61 | qfq | 22,564,830 | 85,746,296 | -0.79% |
| 2024-04-09 | 3.79 | 3.82 | 3.78 | 3.81 | 3.64 | qfq | 18,503,666 | 70,284,345 | 0.26% |
| 2024-04-08 | 3.81 | 3.85 | 3.79 | 3.80 | 3.63 | qfq | 19,370,302 | 73,892,220 | -0.26% |
| 2024-04-03 | 3.82 | 3.84 | 3.80 | 3.81 | 3.64 | qfq | 17,549,057 | 66,991,296 | -0.52% |
| 2024-04-02 | 3.86 | 3.88 | 3.80 | 3.83 | 3.66 | qfq | 22,598,911 | 86,529,780 | -0.78% |
| 2024-04-01 | 3.75 | 3.86 | 3.74 | 3.86 | 3.69 | qfq | 41,842,317 | 160,310,828 | 3.49% |
| 2024-03-29 | 3.70 | 3.74 | 3.66 | 3.73 | 3.56 | qfq | 19,042,211 | 70,522,963 | 0.27% |
| 2024-03-28 | 3.63 | 3.77 | 3.63 | 3.72 | 3.55 | qfq | 26,685,552 | 98,881,874 | 2.20% |
| 2024-03-27 | 3.72 | 3.73 | 3.64 | 3.64 | 3.48 | qfq | 31,363,945 | 115,451,507 | -2.67% |
| 2024-03-26 | 3.80 | 3.83 | 3.72 | 3.74 | 3.57 | qfq | 50,502,605 | 190,273,336 | -2.86% |
| 2024-03-25 | 3.78 | 3.99 | 3.73 | 3.85 | 3.68 | qfq | 82,591,467 | 321,874,421 | 1.85% |
| 2024-03-22 | 3.77 | 3.84 | 3.74 | 3.78 | 3.61 | qfq | 30,871,981 | 117,045,925 | 0.00% |
| 2024-03-21 | 3.73 | 3.78 | 3.72 | 3.78 | 3.61 | qfq | 22,811,400 | 85,671,210 | 1.34% |
| 2024-03-20 | 3.73 | 3.75 | 3.70 | 3.73 | 3.56 | qfq | 17,794,486 | 66,208,875 | -0.27% |
| 2024-03-19 | 3.75 | 3.80 | 3.70 | 3.74 | 3.57 | qfq | 29,558,296 | 110,952,455 | -0.27% |
| 2024-03-18 | 3.75 | 3.77 | 3.72 | 3.75 | 3.58 | qfq | 22,141,282 | 82,815,498 | 0.54% |
| 2024-03-15 | 3.68 | 3.74 | 3.67 | 3.73 | 3.56 | qfq | 16,006,149 | 59,262,814 | 0.81% |
| 2024-03-14 | 3.69 | 3.72 | 3.68 | 3.70 | 3.53 | qfq | 13,632,547 | 50,451,660 | 0.00% |
| 2024-03-13 | 3.72 | 3.73 | 3.68 | 3.70 | 3.53 | qfq | 16,051,616 | 59,365,900 | -1.07% |
| 2024-03-12 | 3.77 | 3.78 | 3.71 | 3.74 | 3.57 | qfq | 22,348,522 | 83,548,898 | -0.27% |
| 2024-03-11 | 3.71 | 3.76 | 3.70 | 3.75 | 3.58 | qfq | 21,668,567 | 80,863,866 | 1.08% |
| 2024-03-08 | 3.68 | 3.72 | 3.66 | 3.71 | 3.54 | qfq | 14,444,717 | 53,271,874 | 0.54% |
| 2024-03-07 | 3.75 | 3.76 | 3.69 | 3.69 | 3.52 | qfq | 24,124,737 | 89,671,654 | -1.60% |
| 2024-03-06 | 3.80 | 3.87 | 3.73 | 3.75 | 3.58 | qfq | 42,495,406 | 161,541,488 | -0.53% |
| 2024-03-05 | 3.74 | 3.81 | 3.69 | 3.77 | 3.60 | qfq | 31,039,358 | 116,257,385 | 0.27% |
| 2024-03-04 | 3.74 | 3.77 | 3.69 | 3.76 | 3.59 | qfq | 24,128,958 | 90,111,841 | 0.53% |
| 2024-03-01 | 3.75 | 3.76 | 3.71 | 3.74 | 3.57 | qfq | 21,642,557 | 80,804,150 | -0.27% |
| 2024-02-29 | 3.64 | 3.75 | 3.64 | 3.75 | 3.58 | qfq | 32,440,847 | 120,140,259 | 2.18% |
| 2024-02-28 | 3.67 | 3.77 | 3.67 | 3.67 | 3.50 | qfq | 42,761,044 | 159,076,353 | -0.27% |
| 2024-02-27 | 3.63 | 3.68 | 3.63 | 3.68 | 3.51 | qfq | 17,642,682 | 64,491,527 | 0.82% |
| 2024-02-26 | 3.65 | 3.68 | 3.62 | 3.65 | 3.49 | qfq | 21,178,037 | 77,209,648 | 0.00% |
| 2024-02-23 | 3.65 | 3.66 | 3.62 | 3.65 | 3.49 | qfq | 19,583,537 | 71,239,511 | -0.27% |
| 2024-02-22 | 3.64 | 3.68 | 3.62 | 3.66 | 3.49 | qfq | 19,079,506 | 69,610,991 | 0.27% |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.65 | 3.49 | qfq | 28,815,625 | 106,067,498 | 0.00% |
| 2024-02-20 | 3.66 | 3.68 | 3.60 | 3.65 | 3.49 | qfq | 26,053,811 | 94,798,714 | 0.00% |
| 2024-02-19 | 3.68 | 3.71 | 3.62 | 3.65 | 3.49 | qfq | 31,313,945 | 114,685,349 | -0.54% |
| 2024-02-08 | 3.58 | 3.76 | 3.57 | 3.67 | 3.50 | qfq | 51,589,241 | 190,656,390 | 1.38% |
| 2024-02-07 | 3.46 | 3.65 | 3.39 | 3.62 | 3.46 | qfq | 52,089,276 | 186,921,842 | 7.10% |
| 2024-02-06 | 3.07 | 3.41 | 3.03 | 3.38 | 3.23 | qfq | 35,946,529 | 115,967,225 | 8.33% |
| 2024-02-05 | 3.32 | 3.32 | 3.05 | 3.12 | 2.98 | qfq | 44,008,786 | 139,765,145 | -6.31% |
| 2024-02-02 | 3.42 | 3.46 | 3.25 | 3.33 | 3.18 | qfq | 30,426,085 | 102,313,470 | -2.92% |
| 2024-02-01 | 3.45 | 3.53 | 3.41 | 3.43 | 3.27 | qfq | 25,325,417 | 87,657,080 | -1.15% |
| 2024-01-31 | 3.56 | 3.58 | 3.46 | 3.47 | 3.31 | qfq | 26,074,828 | 91,676,402 | -2.80% |
| 2024-01-30 | 3.62 | 3.67 | 3.55 | 3.57 | 3.41 | qfq | 23,386,949 | 84,461,570 | -1.38% |
| 2024-01-29 | 3.71 | 3.71 | 3.62 | 3.62 | 3.46 | qfq | 28,486,141 | 104,477,913 | -1.63% |
| 2024-01-26 | 3.65 | 3.72 | 3.64 | 3.68 | 3.51 | qfq | 35,199,066 | 129,807,217 | 0.82% |
| 2024-01-25 | 3.58 | 3.67 | 3.56 | 3.65 | 3.49 | qfq | 45,346,342 | 164,947,469 | 1.11% |
| 2024-01-24 | 3.40 | 3.65 | 3.38 | 3.61 | 3.45 | qfq | 40,608,864 | 142,622,546 | 6.18% |
| 2024-01-23 | 3.31 | 3.42 | 3.26 | 3.40 | 3.25 | qfq | 19,141,952 | 64,225,986 | 2.10% |
| 2024-01-22 | 3.46 | 3.49 | 3.31 | 3.33 | 3.18 | qfq | 23,672,519 | 80,817,060 | -3.76% |
| 2024-01-19 | 3.53 | 3.53 | 3.46 | 3.46 | 3.30 | qfq | 19,403,372 | 67,698,196 | -2.81% |
| 2024-01-18 | 3.49 | 3.57 | 3.38 | 3.56 | 3.40 | qfq | 36,625,041 | 126,893,024 | 1.14% |
| 2024-01-17 | 3.51 | 3.64 | 3.50 | 3.52 | 3.36 | qfq | 23,371,691 | 83,444,590 | 0.00% |
| 2024-01-16 | 3.53 | 3.54 | 3.46 | 3.52 | 3.36 | qfq | 18,232,250 | 63,844,998 | 0.00% |
| 2024-01-15 | 3.52 | 3.55 | 3.50 | 3.52 | 3.36 | qfq | 10,725,154 | 37,801,242 | 0.00% |
| 2024-01-12 | 3.56 | 3.58 | 3.52 | 3.52 | 3.36 | qfq | 10,178,304 | 36,116,686 | -1.12% |
| 2024-01-11 | 3.54 | 3.59 | 3.51 | 3.56 | 3.40 | qfq | 13,515,025 | 48,080,863 | 0.56% |
| 2024-01-10 | 3.53 | 3.56 | 3.50 | 3.54 | 3.38 | qfq | 10,497,462 | 37,040,268 | 0.00% |
| 2024-01-09 | 3.57 | 3.58 | 3.53 | 3.54 | 3.38 | qfq | 11,833,064 | 42,035,150 | -1.12% |
| 2024-01-08 | 3.61 | 3.62 | 3.57 | 3.58 | 3.42 | qfq | 16,040,376 | 57,528,816 | -0.56% |
| 2024-01-05 | 3.63 | 3.65 | 3.59 | 3.60 | 3.44 | qfq | 10,995,781 | 39,785,955 | -0.55% |
| 2024-01-04 | 3.65 | 3.65 | 3.60 | 3.62 | 3.46 | qfq | 9,983,310 | 36,212,244 | -0.55% |
| 2024-01-03 | 3.60 | 3.66 | 3.60 | 3.64 | 3.48 | qfq | 14,298,806 | 52,018,247 | 0.55% |
| 2024-01-02 | 3.59 | 3.64 | 3.59 | 3.62 | 3.46 | qfq | 16,082,113 | 58,167,425 | 0.84% |
| 2023-12-29 | 3.59 | 3.61 | 3.58 | 3.59 | 3.43 | qfq | 12,553,545 | 45,184,907 | -0.28% |
| 2023-12-28 | 3.57 | 3.61 | 3.54 | 3.60 | 3.44 | qfq | 13,927,172 | 49,956,451 | 1.12% |
| 2023-12-27 | 3.54 | 3.58 | 3.51 | 3.56 | 3.40 | qfq | 11,621,740 | 41,160,729 | 0.28% |
| 2023-12-26 | 3.58 | 3.59 | 3.54 | 3.55 | 3.39 | qfq | 7,993,820 | 28,473,434 | -0.84% |
| 2023-12-25 | 3.57 | 3.60 | 3.56 | 3.58 | 3.42 | qfq | 8,951,830 | 32,058,454 | 0.28% |
| 2023-12-22 | 3.60 | 3.61 | 3.56 | 3.57 | 3.41 | qfq | 13,558,271 | 48,552,759 | -0.83% |
| 2023-12-21 | 3.59 | 3.61 | 3.54 | 3.60 | 3.44 | qfq | 16,259,442 | 58,253,223 | 0.00% |
| 2023-12-20 | 3.68 | 3.68 | 3.60 | 3.60 | 3.44 | qfq | 14,100,061 | 51,289,591 | -2.17% |
| 2023-12-19 | 3.70 | 3.71 | 3.65 | 3.68 | 3.51 | qfq | 13,898,920 | 51,144,237 | -0.54% |
| 2023-12-18 | 3.76 | 3.78 | 3.68 | 3.70 | 3.53 | qfq | 17,501,842 | 65,198,531 | -1.33% |
| 2023-12-15 | 3.75 | 3.79 | 3.73 | 3.75 | 3.58 | qfq | 16,598,904 | 62,424,347 | 0.00% |
| 2023-12-14 | 3.73 | 3.78 | 3.73 | 3.75 | 3.58 | qfq | 17,722,438 | 66,655,145 | 0.54% |
| 2023-12-13 | 3.74 | 3.76 | 3.72 | 3.73 | 3.56 | qfq | 14,499,264 | 54,309,614 | -0.27% |
| 2023-12-12 | 3.72 | 3.74 | 3.70 | 3.74 | 3.57 | qfq | 11,462,815 | 42,665,212 | 0.54% |
| 2023-12-11 | 3.68 | 3.73 | 3.61 | 3.72 | 3.55 | qfq | 19,385,533 | 71,032,457 | 1.36% |
| 2023-12-08 | 3.74 | 3.75 | 3.67 | 3.67 | 3.50 | qfq | 15,712,336 | 58,221,809 | -1.87% |
| 2023-12-07 | 3.68 | 3.75 | 3.66 | 3.74 | 3.57 | qfq | 17,613,104 | 65,400,905 | 1.36% |
| 2023-12-06 | 3.68 | 3.71 | 3.67 | 3.69 | 3.52 | qfq | 11,033,511 | 40,679,654 | 0.27% |
| 2023-12-05 | 3.75 | 3.76 | 3.68 | 3.68 | 3.51 | qfq | 12,856,055 | 47,705,953 | -1.60% |
| 2023-12-04 | 3.72 | 3.75 | 3.71 | 3.74 | 3.57 | qfq | 12,996,016 | 48,580,421 | 0.54% |
| 2023-12-01 | 3.71 | 3.73 | 3.68 | 3.72 | 3.55 | qfq | 12,389,040 | 46,040,048 | 0.81% |
| 2023-11-30 | 3.66 | 3.71 | 3.66 | 3.69 | 3.52 | qfq | 14,735,332 | 54,361,088 | 0.54% |
| 2023-11-29 | 3.73 | 3.73 | 3.65 | 3.67 | 3.50 | qfq | 13,123,350 | 48,378,919 | -1.61% |
| 2023-11-28 | 3.73 | 3.73 | 3.70 | 3.73 | 3.56 | qfq | 11,338,803 | 42,157,547 | 0.00% |
| 2023-11-27 | 3.76 | 3.76 | 3.71 | 3.73 | 3.56 | qfq | 14,464,238 | 53,918,794 | -0.80% |
| 2023-11-24 | 3.77 | 3.78 | 3.74 | 3.76 | 3.59 | qfq | 15,448,225 | 58,047,951 | -0.27% |
| 2023-11-23 | 3.75 | 3.77 | 3.71 | 3.77 | 3.60 | qfq | 15,059,431 | 56,488,617 | 0.80% |
| 2023-11-22 | 3.73 | 3.78 | 3.73 | 3.74 | 3.57 | qfq | 17,936,227 | 67,422,155 | 0.00% |
| 2023-11-21 | 3.74 | 3.78 | 3.74 | 3.74 | 3.57 | qfq | 16,216,303 | 60,993,611 | 0.00% |
| 2023-11-20 | 3.74 | 3.75 | 3.70 | 3.74 | 3.57 | qfq | 14,779,567 | 55,130,407 | 0.00% |
| 2023-11-17 | 3.72 | 3.75 | 3.70 | 3.74 | 3.57 | qfq | 10,539,506 | 39,239,963 | 0.27% |
| 2023-11-16 | 3.74 | 3.76 | 3.72 | 3.73 | 3.56 | qfq | 11,689,025 | 43,680,362 | -0.53% |
| 2023-11-15 | 3.77 | 3.81 | 3.74 | 3.75 | 3.58 | qfq | 16,093,600 | 60,633,890 | -0.27% |
| 2023-11-14 | 3.75 | 3.80 | 3.73 | 3.76 | 3.59 | qfq | 26,493,634 | 99,605,244 | 1.08% |
| 2023-11-13 | 3.70 | 3.72 | 3.67 | 3.72 | 3.55 | qfq | 12,058,886 | 44,540,471 | 1.09% |
| 2023-11-10 | 3.68 | 3.69 | 3.65 | 3.68 | 3.51 | qfq | 11,994,151 | 43,975,539 | -0.27% |
| 2023-11-09 | 3.72 | 3.72 | 3.68 | 3.69 | 3.52 | qfq | 13,608,968 | 50,295,080 | -0.27% |
| 2023-11-08 | 3.75 | 3.76 | 3.69 | 3.70 | 3.53 | qfq | 18,738,761 | 69,726,168 | -1.33% |
| 2023-11-07 | 3.73 | 3.76 | 3.72 | 3.75 | 3.58 | qfq | 17,840,974 | 66,739,009 | 0.27% |
| 2023-11-06 | 3.69 | 3.75 | 3.68 | 3.74 | 3.57 | qfq | 26,444,179 | 98,379,658 | 2.47% |
| 2023-11-03 | 3.64 | 3.67 | 3.62 | 3.65 | 3.49 | qfq | 12,386,153 | 45,171,077 | 0.55% |
| 2023-11-02 | 3.66 | 3.68 | 3.63 | 3.63 | 3.47 | qfq | 10,870,628 | 39,728,413 | -0.82% |
| 2023-11-01 | 3.70 | 3.71 | 3.66 | 3.66 | 3.49 | qfq | 11,818,965 | 43,440,449 | -0.54% |
| 2023-10-31 | 3.66 | 3.69 | 3.64 | 3.68 | 3.51 | qfq | 14,926,493 | 54,756,411 | 0.27% |
| 2023-10-30 | 3.66 | 3.68 | 3.64 | 3.67 | 3.50 | qfq | 17,642,853 | 64,592,300 | 0.55% |
| 2023-10-27 | 3.61 | 3.67 | 3.59 | 3.65 | 3.49 | qfq | 14,570,359 | 53,060,747 | 1.11% |
| 2023-10-26 | 3.62 | 3.63 | 3.59 | 3.61 | 3.45 | qfq | 11,710,747 | 42,247,952 | -0.55% |
| 2023-10-25 | 3.63 | 3.67 | 3.62 | 3.63 | 3.47 | qfq | 14,434,732 | 52,617,688 | 0.55% |
| 2023-10-24 | 3.55 | 3.61 | 3.54 | 3.61 | 3.45 | qfq | 15,594,857 | 55,814,034 | 1.98% |
| 2023-10-23 | 3.63 | 3.63 | 3.52 | 3.54 | 3.38 | qfq | 18,510,961 | 66,085,223 | -2.48% |
| 2023-10-20 | 3.62 | 3.69 | 3.61 | 3.63 | 3.47 | qfq | 16,119,541 | 58,678,758 | 0.00% |
| 2023-10-19 | 3.64 | 3.68 | 3.62 | 3.63 | 3.47 | qfq | 14,448,565 | 52,705,336 | -0.55% |
| 2023-10-18 | 3.71 | 3.71 | 3.64 | 3.65 | 3.49 | qfq | 14,098,095 | 51,765,838 | -1.62% |
| 2023-10-17 | 3.67 | 3.72 | 3.66 | 3.71 | 3.54 | qfq | 16,212,787 | 59,868,463 | 1.37% |
| 2023-10-16 | 3.69 | 3.70 | 3.64 | 3.66 | 3.49 | qfq | 14,821,049 | 54,304,956 | -0.54% |
| 2023-10-13 | 3.72 | 3.74 | 3.67 | 3.68 | 3.51 | qfq | 17,312,591 | 64,052,341 | -1.60% |
| 2023-10-12 | 3.72 | 3.76 | 3.70 | 3.74 | 3.57 | qfq | 23,472,362 | 87,612,499 | 1.63% |
| 2023-10-11 | 3.70 | 3.73 | 3.67 | 3.68 | 3.51 | qfq | 19,713,656 | 72,920,750 | 0.00% |
| 2023-10-10 | 3.70 | 3.72 | 3.68 | 3.68 | 3.51 | qfq | 14,407,551 | 53,231,811 | -0.54% |
| 2023-10-09 | 3.76 | 3.77 | 3.69 | 3.70 | 3.53 | qfq | 22,522,127 | 83,586,296 | -1.60% |
| 2023-09-28 | 3.77 | 3.78 | 3.74 | 3.76 | 3.59 | qfq | 18,203,835 | 68,472,429 | 0.00% |
| 2023-09-27 | 3.75 | 3.78 | 3.75 | 3.76 | 3.59 | qfq | 11,998,731 | 45,156,487 | 0.00% |
| 2023-09-26 | 3.78 | 3.79 | 3.75 | 3.76 | 3.59 | qfq | 16,409,897 | 61,780,863 | -0.53% |
| 2023-09-25 | 3.82 | 3.83 | 3.76 | 3.78 | 3.61 | qfq | 21,703,956 | 82,149,065 | -1.31% |
| 2023-09-22 | 3.78 | 3.83 | 3.76 | 3.83 | 3.66 | qfq | 17,965,157 | 68,439,531 | 1.32% |
| 2023-09-21 | 3.83 | 3.83 | 3.77 | 3.78 | 3.61 | qfq | 17,210,571 | 65,352,853 | -0.79% |
| 2023-09-20 | 3.84 | 3.84 | 3.81 | 3.81 | 3.64 | qfq | 12,098,344 | 46,246,878 | -0.78% |
| 2023-09-19 | 3.84 | 3.85 | 3.82 | 3.84 | 3.67 | qfq | 12,170,540 | 46,719,870 | 0.00% |
| 2023-09-18 | 3.85 | 3.86 | 3.81 | 3.84 | 3.67 | qfq | 16,232,940 | 62,262,291 | -0.52% |
| 2023-09-15 | 3.85 | 3.87 | 3.82 | 3.86 | 3.69 | qfq | 16,410,515 | 63,162,159 | 0.52% |
| 2023-09-14 | 3.84 | 3.86 | 3.81 | 3.84 | 3.67 | qfq | 13,842,203 | 53,053,240 | 0.52% |
| 2023-09-13 | 3.85 | 3.88 | 3.80 | 3.82 | 3.65 | qfq | 15,892,241 | 60,900,267 | -1.04% |
| 2023-09-12 | 3.86 | 3.90 | 3.84 | 3.86 | 3.69 | qfq | 17,161,065 | 66,400,166 | 0.00% |
| 2023-09-11 | 3.83 | 3.89 | 3.81 | 3.86 | 3.69 | qfq | 21,930,242 | 84,583,685 | 1.05% |
| 2023-09-08 | 3.79 | 3.84 | 3.77 | 3.82 | 3.65 | qfq | 19,064,342 | 72,752,492 | 0.79% |
| 2023-09-07 | 3.84 | 3.84 | 3.79 | 3.79 | 3.62 | qfq | 18,913,049 | 72,095,755 | -1.30% |
| 2023-09-06 | 3.85 | 3.85 | 3.80 | 3.84 | 3.67 | qfq | 17,954,142 | 68,644,656 | 0.26% |
| 2023-09-05 | 3.90 | 3.91 | 3.82 | 3.83 | 3.66 | qfq | 27,421,049 | 105,513,961 | -2.30% |
| 2023-09-04 | 3.80 | 3.94 | 3.80 | 3.92 | 3.74 | qfq | 45,845,604 | 178,494,417 | 3.43% |
| 2023-09-01 | 3.80 | 3.83 | 3.77 | 3.79 | 3.62 | qfq | 22,437,439 | 85,201,881 | -0.26% |
| 2023-08-31 | 3.86 | 3.88 | 3.78 | 3.80 | 3.63 | qfq | 30,361,305 | 115,679,669 | -1.55% |
| 2023-08-30 | 3.99 | 4.00 | 3.86 | 3.86 | 3.69 | qfq | 54,885,614 | 214,648,134 | -3.50% |
| 2023-08-29 | 4.06 | 4.08 | 3.94 | 4.00 | 3.82 | qfq | 52,080,508 | 208,294,567 | -1.48% |
| 2023-08-28 | 4.22 | 4.22 | 4.04 | 4.06 | 3.88 | qfq | 70,562,218 | 292,973,345 | 3.31% |
| 2023-08-25 | 3.94 | 4.00 | 3.90 | 3.93 | 3.75 | qfq | 26,443,104 | 104,497,034 | 0.00% |
| 2023-08-24 | 3.96 | 4.01 | 3.93 | 3.93 | 3.75 | qfq | 19,775,492 | 78,479,247 | -1.01% |
| 2023-08-23 | 4.02 | 4.03 | 3.96 | 3.97 | 3.79 | qfq | 15,221,677 | 60,804,379 | -1.24% |
| 2023-08-22 | 4.01 | 4.04 | 3.96 | 4.02 | 3.84 | qfq | 22,042,271 | 88,179,316 | 0.50% |
| 2023-08-21 | 4.05 | 4.08 | 4.00 | 4.00 | 3.82 | qfq | 16,602,601 | 67,095,329 | -0.99% |
| 2023-08-18 | 4.12 | 4.13 | 4.03 | 4.04 | 3.86 | qfq | 17,608,263 | 71,781,147 | -1.70% |
| 2023-08-17 | 4.12 | 4.15 | 4.06 | 4.11 | 3.92 | qfq | 21,378,107 | 87,656,494 | -0.72% |
| 2023-08-16 | 4.12 | 4.20 | 4.10 | 4.14 | 3.95 | qfq | 17,902,033 | 74,220,762 | 0.49% |
| 2023-08-15 | 4.14 | 4.14 | 4.05 | 4.12 | 3.93 | qfq | 19,819,779 | 81,316,817 | 0.00% |
| 2023-08-14 | 4.13 | 4.16 | 4.09 | 4.12 | 3.93 | qfq | 22,606,588 | 93,111,607 | -0.48% |
| 2023-08-11 | 4.26 | 4.26 | 4.13 | 4.14 | 3.95 | qfq | 28,768,048 | 120,101,091 | -1.90% |
| 2023-08-10 | 4.22 | 4.26 | 4.19 | 4.22 | 4.03 | qfq | 19,490,255 | 82,302,756 | 0.00% |
| 2023-08-09 | 4.25 | 4.29 | 4.21 | 4.22 | 4.03 | qfq | 22,569,233 | 95,707,143 | -0.94% |
| 2023-08-08 | 4.27 | 4.29 | 4.22 | 4.26 | 4.07 | qfq | 22,431,849 | 95,481,082 | -0.47% |
| 2023-08-07 | 4.28 | 4.29 | 4.21 | 4.28 | 4.09 | qfq | 36,840,112 | 156,763,154 | -0.70% |
| 2023-08-04 | 4.30 | 4.39 | 4.30 | 4.31 | 4.12 | qfq | 63,295,662 | 274,968,887 | 0.70% |
| 2023-08-03 | 4.23 | 4.29 | 4.19 | 4.28 | 4.09 | qfq | 29,934,505 | 127,036,689 | 1.42% |
| 2023-08-02 | 4.22 | 4.27 | 4.21 | 4.22 | 4.03 | qfq | 23,461,379 | 99,369,556 | -0.24% |
| 2023-08-01 | 4.25 | 4.28 | 4.20 | 4.23 | 4.04 | qfq | 40,286,133 | 170,611,938 | -0.47% |
| 2023-07-31 | 4.22 | 4.30 | 4.21 | 4.25 | 4.06 | qfq | 54,776,107 | 232,953,970 | 0.71% |
| 2023-07-28 | 4.09 | 4.25 | 4.07 | 4.22 | 4.03 | qfq | 59,761,905 | 249,993,359 | 3.18% |
| 2023-07-27 | 4.07 | 4.11 | 4.06 | 4.09 | 3.91 | qfq | 24,337,970 | 99,628,385 | 0.25% |
| 2023-07-26 | 4.05 | 4.11 | 4.03 | 4.08 | 3.90 | qfq | 24,967,809 | 101,525,852 | 0.49% |
| 2023-07-25 | 4.01 | 4.07 | 4.01 | 4.06 | 3.88 | qfq | 32,938,351 | 133,172,319 | 1.75% |
| 2023-07-24 | 3.98 | 4.00 | 3.95 | 3.99 | 3.81 | qfq | 17,460,350 | 69,519,952 | 0.25% |
| 2023-07-21 | 3.95 | 3.99 | 3.94 | 3.98 | 3.80 | qfq | 17,731,805 | 70,495,714 | 1.02% |
| 2023-07-20 | 3.99 | 3.99 | 3.94 | 3.94 | 3.76 | qfq | 25,673,272 | 101,804,019 | -0.51% |
| 2023-07-19 | 3.91 | 3.97 | 3.90 | 3.96 | 3.78 | qfq | 31,111,946 | 122,758,897 | 1.28% |
| 2023-07-18 | 3.88 | 3.94 | 3.84 | 3.91 | 3.73 | qfq | 23,299,442 | 90,756,161 | 0.51% |
| 2023-07-17 | 3.88 | 3.89 | 3.84 | 3.89 | 3.71 | qfq | 12,554,590 | 48,466,871 | 0.52% |