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
杭钢股份600126.SH
最近收盘价5.662026-07-17
最近交易日2026-07-17
成交量（股）63,025,606
成交额（元）367,018,810
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | 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 | 5.86 | 6.06 | 5.60 | 5.66 | 5.66 | qfq | 63,025,606 | 367,018,810 | -4.39% |
| 2026-07-16 | 5.81 | 5.98 | 5.75 | 5.92 | 5.92 | qfq | 61,913,504 | 365,999,044 | 1.72% |
| 2026-07-15 | 5.82 | 6.10 | 5.72 | 5.82 | 5.82 | qfq | 70,110,715 | 411,961,618 | 2.65% |
| 2026-07-14 | 5.64 | 5.72 | 5.50 | 5.67 | 5.67 | qfq | 45,704,000 | 255,633,982 | -0.53% |
| 2026-07-13 | 5.95 | 6.03 | 5.68 | 5.70 | 5.70 | qfq | 52,815,300 | 306,735,346 | -4.36% |
| 2026-07-10 | 5.76 | 6.15 | 5.66 | 5.96 | 5.96 | qfq | 80,589,958 | 482,147,505 | 3.47% |
| 2026-07-09 | 5.85 | 5.85 | 5.60 | 5.76 | 5.76 | qfq | 60,658,140 | 347,025,477 | -1.20% |
| 2026-07-08 | 5.72 | 5.97 | 5.70 | 5.83 | 5.83 | qfq | 62,814,544 | 367,804,148 | 2.46% |
| 2026-07-07 | 5.90 | 5.91 | 5.69 | 5.69 | 5.69 | qfq | 40,050,894 | 231,070,294 | -3.89% |
| 2026-07-06 | 6.05 | 6.08 | 5.88 | 5.92 | 5.92 | qfq | 44,210,859 | 263,822,917 | -2.15% |
| 2026-07-03 | 6.08 | 6.13 | 6.04 | 6.05 | 6.05 | qfq | 38,488,227 | 234,067,710 | 0.17% |
| 2026-07-02 | 6.13 | 6.23 | 6.00 | 6.04 | 6.04 | qfq | 54,203,889 | 332,147,946 | -2.42% |
| 2026-07-01 | 6.13 | 6.33 | 6.10 | 6.19 | 6.19 | qfq | 60,810,788 | 377,321,320 | 0.98% |
| 2026-06-30 | 6.10 | 6.24 | 5.98 | 6.13 | 6.13 | qfq | 50,351,976 | 308,673,901 | 0.82% |
| 2026-06-29 | 6.01 | 6.43 | 5.96 | 6.08 | 6.08 | qfq | 56,100,465 | 344,125,196 | 1.16% |
| 2026-06-26 | 6.34 | 6.36 | 6.00 | 6.01 | 6.00 | qfq | 59,258,388 | 362,854,966 | -5.35% |
| 2026-06-25 | 6.50 | 6.60 | 6.32 | 6.35 | 6.34 | qfq | 53,257,287 | 340,304,426 | -2.91% |
| 2026-06-24 | 6.66 | 6.67 | 6.43 | 6.54 | 6.53 | qfq | 52,805,407 | 344,098,743 | -1.95% |
| 2026-06-23 | 6.85 | 6.93 | 6.66 | 6.67 | 6.66 | qfq | 51,782,794 | 351,692,467 | -3.89% |
| 2026-06-22 | 6.84 | 6.95 | 6.71 | 6.94 | 6.93 | qfq | 59,879,739 | 408,759,535 | -0.14% |
| 2026-06-18 | 7.05 | 7.12 | 6.92 | 6.95 | 6.94 | qfq | 55,537,649 | 388,436,426 | -2.39% |
| 2026-06-17 | 7.38 | 7.38 | 7.11 | 7.12 | 7.11 | qfq | 86,969,525 | 627,509,570 | 1.57% |
| 2026-06-16 | 6.94 | 7.10 | 6.80 | 7.01 | 7.00 | qfq | 47,852,683 | 333,031,807 | 1.01% |
| 2026-06-15 | 6.84 | 7.02 | 6.84 | 6.94 | 6.93 | qfq | 38,911,197 | 270,110,388 | 2.81% |
| 2026-06-12 | 6.72 | 6.87 | 6.66 | 6.75 | 6.74 | qfq | 53,214,308 | 359,995,388 | 1.66% |
| 2026-06-11 | 7.01 | 7.02 | 6.62 | 6.64 | 6.63 | qfq | 57,700,898 | 388,370,139 | -5.28% |
| 2026-06-10 | 6.99 | 7.21 | 6.96 | 7.01 | 7.00 | qfq | 48,840,973 | 345,097,100 | -0.57% |
| 2026-06-09 | 6.93 | 7.18 | 6.81 | 7.05 | 7.04 | qfq | 58,884,658 | 410,534,742 | 3.07% |
| 2026-06-08 | 7.01 | 7.18 | 6.78 | 6.84 | 6.83 | qfq | 66,694,891 | 464,104,369 | -5.52% |
| 2026-06-05 | 7.38 | 7.44 | 7.19 | 7.24 | 7.23 | qfq | 53,503,749 | 390,998,966 | -1.90% |
| 2026-06-04 | 7.65 | 7.68 | 7.32 | 7.38 | 7.37 | qfq | 67,536,305 | 503,123,299 | -4.28% |
| 2026-06-03 | 7.71 | 7.85 | 7.65 | 7.71 | 7.70 | qfq | 41,476,460 | 321,101,947 | -0.52% |
| 2026-06-02 | 7.88 | 7.89 | 7.59 | 7.75 | 7.74 | qfq | 50,979,197 | 393,433,985 | -1.52% |
| 2026-06-01 | 7.84 | 7.95 | 7.78 | 7.87 | 7.86 | qfq | 40,510,421 | 319,153,326 | 0.25% |
| 2026-05-29 | 7.93 | 7.98 | 7.80 | 7.85 | 7.84 | qfq | 58,015,280 | 456,497,700 | -2.12% |
| 2026-05-28 | 7.80 | 8.26 | 7.80 | 8.02 | 8.01 | qfq | 72,704,457 | 580,809,547 | 2.43% |
| 2026-05-27 | 8.08 | 8.09 | 7.80 | 7.83 | 7.82 | qfq | 60,497,034 | 478,737,699 | -2.97% |
| 2026-05-26 | 8.16 | 8.16 | 7.98 | 8.07 | 8.06 | qfq | 62,490,751 | 502,307,866 | -1.82% |
| 2026-05-25 | 8.38 | 8.44 | 8.12 | 8.22 | 8.21 | qfq | 63,938,288 | 525,131,293 | -0.84% |
| 2026-05-22 | 8.21 | 8.32 | 8.11 | 8.29 | 8.28 | qfq | 70,680,022 | 581,136,247 | 1.84% |
| 2026-05-21 | 8.58 | 8.59 | 8.13 | 8.14 | 8.13 | qfq | 97,038,204 | 810,419,168 | -4.46% |
| 2026-05-20 | 8.91 | 8.91 | 8.52 | 8.52 | 8.51 | qfq | 103,197,779 | 890,126,889 | -4.05% |
| 2026-05-19 | 8.80 | 8.92 | 8.64 | 8.88 | 8.87 | qfq | 81,314,261 | 714,572,950 | 0.79% |
| 2026-05-18 | 8.87 | 9.04 | 8.74 | 8.81 | 8.80 | qfq | 109,443,518 | 968,841,645 | -1.01% |
| 2026-05-15 | 9.07 | 9.30 | 8.82 | 8.90 | 8.89 | qfq | 132,180,378 | 1,192,545,113 | -1.77% |
| 2026-05-14 | 9.65 | 9.78 | 9.04 | 9.06 | 9.05 | qfq | 134,230,580 | 1,246,057,016 | -4.13% |
| 2026-05-13 | 9.01 | 9.57 | 8.95 | 9.45 | 9.44 | qfq | 162,418,437 | 1,513,972,869 | 4.54% |
| 2026-05-12 | 9.36 | 9.36 | 8.97 | 9.04 | 9.03 | qfq | 124,265,503 | 1,130,765,739 | -3.42% |
| 2026-05-11 | 9.80 | 9.80 | 9.34 | 9.36 | 9.35 | qfq | 140,221,895 | 1,323,397,931 | -2.09% |
| 2026-05-08 | 9.49 | 9.63 | 9.35 | 9.56 | 9.55 | qfq | 141,025,074 | 1,339,194,848 | 0.10% |
| 2026-05-07 | 9.25 | 9.96 | 9.20 | 9.55 | 9.54 | qfq | 245,769,151 | 2,372,786,007 | 4.60% |
| 2026-05-06 | 8.87 | 9.22 | 8.86 | 9.13 | 9.12 | qfq | 157,064,014 | 1,421,657,720 | 4.46% |
| 2026-04-30 | 9.00 | 9.11 | 8.71 | 8.74 | 8.73 | qfq | 153,656,001 | 1,353,364,534 | -3.64% |
| 2026-04-29 | 9.03 | 9.43 | 8.97 | 9.07 | 9.06 | qfq | 164,124,322 | 1,509,303,860 | -0.87% |
| 2026-04-28 | 9.11 | 9.31 | 8.85 | 9.15 | 9.14 | qfq | 241,447,394 | 2,193,473,614 | -2.97% |
| 2026-04-27 | 9.81 | 9.90 | 9.43 | 9.43 | 9.42 | qfq | 190,771,161 | 1,814,494,809 | -10.02% |
| 2026-04-24 | 10.39 | 11.22 | 10.06 | 10.48 | 10.47 | qfq | 389,550,878 | 4,146,235,298 | 0.48% |
| 2026-04-23 | 10.03 | 10.61 | 9.97 | 10.43 | 10.42 | qfq | 313,705,490 | 3,244,320,930 | 1.66% |
| 2026-04-22 | 9.25 | 10.26 | 9.18 | 10.26 | 10.25 | qfq | 298,103,600 | 2,932,439,255 | 9.97% |
| 2026-04-21 | 9.59 | 9.64 | 9.24 | 9.33 | 9.32 | qfq | 140,232,063 | 1,308,397,431 | -4.31% |
| 2026-04-20 | 9.95 | 10.08 | 9.65 | 9.75 | 9.74 | qfq | 194,939,766 | 1,909,825,692 | -2.11% |
| 2026-04-17 | 10.09 | 10.15 | 9.79 | 9.96 | 9.95 | qfq | 164,465,803 | 1,630,284,303 | -2.06% |
| 2026-04-16 | 9.69 | 10.30 | 9.55 | 10.17 | 10.16 | qfq | 267,766,938 | 2,669,522,890 | 6.72% |
| 2026-04-15 | 9.55 | 9.70 | 9.37 | 9.53 | 9.52 | qfq | 195,024,447 | 1,857,736,753 | 0.42% |
| 2026-04-14 | 9.12 | 9.90 | 9.12 | 9.49 | 9.48 | qfq | 347,080,869 | 3,351,615,447 | 5.44% |
| 2026-04-13 | 8.63 | 9.16 | 8.61 | 9.00 | 8.99 | qfq | 187,945,686 | 1,678,801,638 | 1.93% |
| 2026-04-10 | 9.00 | 9.20 | 8.70 | 8.83 | 8.82 | qfq | 319,206,057 | 2,845,615,007 | -6.95% |
| 2026-04-09 | 10.24 | 10.24 | 9.44 | 9.49 | 9.48 | qfq | 446,265,941 | 4,423,797,561 | 1.93% |
| 2026-04-08 | 9.31 | 9.31 | 9.31 | 9.31 | 9.30 | qfq | 58,341,711 | 543,161,329 | 10.05% |
| 2026-04-07 | 8.53 | 8.69 | 8.40 | 8.46 | 8.45 | qfq | 61,714,354 | 525,406,538 | -1.51% |
| 2026-04-03 | 8.88 | 8.93 | 8.47 | 8.59 | 8.58 | qfq | 86,784,423 | 752,062,495 | -1.49% |
| 2026-04-02 | 8.64 | 9.03 | 8.46 | 8.72 | 8.71 | qfq | 113,916,226 | 997,301,405 | -0.68% |
| 2026-04-01 | 8.72 | 8.98 | 8.62 | 8.78 | 8.77 | qfq | 103,597,347 | 910,150,544 | 2.57% |
| 2026-03-31 | 8.37 | 9.05 | 8.33 | 8.56 | 8.55 | qfq | 155,471,019 | 1,356,887,150 | 2.15% |
| 2026-03-30 | 8.12 | 8.48 | 7.89 | 8.38 | 8.37 | qfq | 86,688,088 | 711,426,464 | 1.58% |
| 2026-03-27 | 7.97 | 8.35 | 7.89 | 8.25 | 8.24 | qfq | 80,343,005 | 658,915,438 | 1.60% |
| 2026-03-26 | 8.59 | 8.61 | 8.07 | 8.12 | 8.11 | qfq | 111,899,800 | 926,909,037 | -5.91% |
| 2026-03-25 | 8.22 | 8.72 | 8.16 | 8.63 | 8.62 | qfq | 171,671,732 | 1,457,888,955 | 5.76% |
| 2026-03-24 | 7.95 | 8.18 | 7.72 | 8.16 | 8.15 | qfq | 101,521,522 | 810,894,519 | 4.35% |
| 2026-03-23 | 8.12 | 8.25 | 7.79 | 7.82 | 7.81 | qfq | 117,367,959 | 941,378,615 | -7.35% |
| 2026-03-20 | 9.07 | 9.15 | 8.44 | 8.44 | 8.43 | qfq | 176,694,624 | 1,539,178,242 | -7.76% |
| 2026-03-19 | 9.02 | 9.38 | 9.01 | 9.15 | 9.14 | qfq | 134,031,303 | 1,234,381,769 | -0.87% |
| 2026-03-18 | 8.73 | 9.43 | 8.72 | 9.23 | 9.22 | qfq | 187,884,891 | 1,706,746,885 | 5.13% |
| 2026-03-17 | 8.99 | 9.28 | 8.75 | 8.78 | 8.77 | qfq | 173,463,553 | 1,557,159,112 | -2.34% |
| 2026-03-16 | 9.33 | 9.36 | 8.80 | 8.99 | 8.98 | qfq | 167,643,207 | 1,503,004,941 | -2.92% |
| 2026-03-13 | 9.60 | 9.76 | 9.24 | 9.26 | 9.25 | qfq | 254,961,469 | 2,414,693,297 | -4.34% |
| 2026-03-12 | 9.07 | 9.98 | 9.07 | 9.68 | 9.67 | qfq | 388,291,985 | 3,763,778,715 | 6.73% |
| 2026-03-11 | 9.17 | 9.28 | 9.06 | 9.07 | 9.06 | qfq | 93,248,719 | 853,695,540 | -1.20% |
| 2026-03-10 | 9.37 | 9.45 | 9.06 | 9.18 | 9.17 | qfq | 128,411,694 | 1,183,744,225 | -1.08% |
| 2026-03-09 | 8.80 | 9.42 | 8.65 | 9.28 | 9.27 | qfq | 177,926,551 | 1,605,646,239 | 2.32% |
| 2026-03-06 | 8.67 | 9.15 | 8.63 | 9.07 | 9.06 | qfq | 154,375,385 | 1,384,168,282 | 3.19% |
| 2026-03-05 | 9.29 | 9.31 | 8.65 | 8.79 | 8.78 | qfq | 198,851,526 | 1,751,548,054 | -4.04% |
| 2026-03-04 | 9.02 | 9.33 | 8.98 | 9.16 | 9.15 | qfq | 128,769,258 | 1,176,784,878 | -0.43% |
| 2026-03-03 | 9.59 | 9.81 | 9.12 | 9.20 | 9.19 | qfq | 185,821,046 | 1,746,849,632 | -4.07% |
| 2026-03-02 | 9.61 | 9.69 | 9.36 | 9.59 | 9.58 | qfq | 238,610,745 | 2,274,224,478 | -3.52% |
| 2026-02-27 | 8.90 | 9.94 | 8.88 | 9.94 | 9.93 | qfq | 218,190,160 | 2,125,425,117 | 9.96% |
| 2026-02-26 | 9.00 | 9.19 | 8.83 | 9.04 | 9.03 | qfq | 104,087,186 | 935,656,749 | 1.46% |
| 2026-02-25 | 8.86 | 9.13 | 8.79 | 8.91 | 8.90 | qfq | 106,377,664 | 957,144,476 | 1.02% |
| 2026-02-24 | 9.15 | 9.20 | 8.68 | 8.82 | 8.81 | qfq | 147,010,533 | 1,303,716,912 | -6.86% |
| 2026-02-13 | 9.24 | 9.72 | 9.20 | 9.47 | 9.46 | qfq | 159,950,481 | 1,520,355,831 | 1.28% |
| 2026-02-12 | 9.45 | 9.45 | 9.08 | 9.35 | 9.34 | qfq | 152,349,985 | 1,415,437,467 | 1.19% |
| 2026-02-11 | 8.95 | 9.30 | 8.93 | 9.24 | 9.23 | qfq | 106,514,519 | 976,404,097 | 2.33% |
| 2026-02-10 | 8.72 | 9.28 | 8.67 | 9.03 | 9.02 | qfq | 119,488,604 | 1,072,237,528 | 3.79% |
| 2026-02-09 | 8.77 | 8.85 | 8.65 | 8.70 | 8.69 | qfq | 81,886,596 | 716,021,940 | 1.52% |
| 2026-02-06 | 8.34 | 8.82 | 8.12 | 8.57 | 8.56 | qfq | 90,443,228 | 769,284,433 | 2.51% |
| 2026-02-05 | 8.47 | 8.57 | 8.29 | 8.36 | 8.35 | qfq | 61,165,460 | 514,376,058 | -2.90% |
| 2026-02-04 | 8.85 | 8.86 | 8.47 | 8.61 | 8.60 | qfq | 99,646,887 | 858,284,077 | -3.69% |
| 2026-02-03 | 8.79 | 8.96 | 8.70 | 8.94 | 8.93 | qfq | 76,287,333 | 676,141,663 | 2.76% |
| 2026-02-02 | 8.88 | 9.08 | 8.70 | 8.70 | 8.69 | qfq | 90,348,520 | 803,462,351 | -2.79% |
| 2026-01-30 | 9.19 | 9.31 | 8.90 | 8.95 | 8.94 | qfq | 94,150,374 | 854,098,963 | -0.78% |
| 2026-01-29 | 9.00 | 9.26 | 8.85 | 9.02 | 9.01 | qfq | 96,343,528 | 879,095,870 | -0.99% |
| 2026-01-28 | 9.17 | 9.28 | 9.06 | 9.11 | 9.10 | qfq | 102,962,317 | 942,855,962 | 0.00% |
| 2026-01-27 | 9.01 | 9.21 | 8.86 | 9.11 | 9.10 | qfq | 101,192,599 | 915,322,015 | 1.11% |
| 2026-01-26 | 9.02 | 9.27 | 8.87 | 9.01 | 9.00 | qfq | 99,695,404 | 901,389,416 | 1.24% |
| 2026-01-23 | 8.85 | 8.95 | 8.76 | 8.90 | 8.89 | qfq | 65,440,259 | 579,427,529 | 1.83% |
| 2026-01-22 | 8.70 | 8.82 | 8.66 | 8.74 | 8.73 | qfq | 50,620,259 | 442,321,744 | 0.46% |
| 2026-01-21 | 8.45 | 8.86 | 8.42 | 8.70 | 8.69 | qfq | 71,524,560 | 620,743,277 | 2.11% |
| 2026-01-20 | 8.66 | 8.80 | 8.46 | 8.52 | 8.51 | qfq | 55,078,336 | 471,514,535 | -1.62% |
| 2026-01-19 | 8.75 | 8.79 | 8.63 | 8.66 | 8.65 | qfq | 71,586,092 | 622,457,200 | -2.37% |
| 2026-01-16 | 9.20 | 9.20 | 8.84 | 8.87 | 8.86 | qfq | 113,849,497 | 1,019,479,850 | -4.21% |
| 2026-01-15 | 9.51 | 9.75 | 9.16 | 9.26 | 9.25 | qfq | 163,800,666 | 1,531,323,303 | -3.44% |
| 2026-01-14 | 8.82 | 9.76 | 8.82 | 9.59 | 9.58 | qfq | 291,096,630 | 2,772,078,122 | 8.12% |
| 2026-01-13 | 9.34 | 9.39 | 8.84 | 8.87 | 8.86 | qfq | 99,755,946 | 901,971,364 | -3.59% |
| 2026-01-12 | 8.90 | 9.23 | 8.88 | 9.20 | 9.19 | qfq | 140,834,016 | 1,279,745,771 | 5.38% |
| 2026-01-09 | 8.51 | 8.78 | 8.50 | 8.73 | 8.72 | qfq | 68,752,223 | 598,135,241 | 2.46% |
| 2026-01-08 | 8.41 | 8.64 | 8.37 | 8.52 | 8.51 | qfq | 61,640,690 | 525,639,580 | 1.55% |
| 2026-01-07 | 8.43 | 8.56 | 8.31 | 8.39 | 8.38 | qfq | 57,040,935 | 480,142,440 | -0.36% |
| 2026-01-06 | 8.35 | 8.45 | 8.33 | 8.42 | 8.41 | qfq | 41,674,606 | 350,265,389 | 0.48% |
| 2026-01-05 | 8.20 | 8.39 | 8.19 | 8.38 | 8.37 | qfq | 49,146,823 | 409,434,962 | 2.70% |
| 2025-12-31 | 8.15 | 8.20 | 8.07 | 8.16 | 8.15 | qfq | 27,515,465 | 224,238,596 | 0.12% |
| 2025-12-30 | 8.11 | 8.20 | 8.08 | 8.15 | 8.14 | qfq | 27,171,076 | 221,689,811 | -0.12% |
| 2025-12-29 | 8.09 | 8.20 | 8.08 | 8.16 | 8.15 | qfq | 36,215,281 | 295,553,599 | 0.99% |
| 2025-12-26 | 8.12 | 8.16 | 8.04 | 8.08 | 8.07 | qfq | 30,456,362 | 246,771,555 | 0.12% |
| 2025-12-25 | 7.97 | 8.11 | 7.95 | 8.07 | 8.06 | qfq | 32,642,357 | 262,334,862 | 1.25% |
| 2025-12-24 | 7.90 | 7.99 | 7.88 | 7.97 | 7.96 | qfq | 22,815,200 | 181,600,728 | 0.89% |
| 2025-12-23 | 7.97 | 8.01 | 7.88 | 7.90 | 7.89 | qfq | 29,327,762 | 232,746,373 | -0.75% |
| 2025-12-22 | 7.91 | 8.02 | 7.90 | 7.96 | 7.95 | qfq | 28,953,481 | 231,088,268 | 0.89% |
| 2025-12-19 | 7.81 | 7.93 | 7.81 | 7.89 | 7.88 | qfq | 25,866,203 | 203,716,398 | 1.02% |
| 2025-12-18 | 7.75 | 7.87 | 7.72 | 7.81 | 7.80 | qfq | 26,414,025 | 206,784,749 | 0.13% |
| 2025-12-17 | 7.67 | 7.84 | 7.65 | 7.80 | 7.79 | qfq | 36,357,605 | 281,530,662 | 1.43% |
| 2025-12-16 | 7.96 | 7.96 | 7.68 | 7.69 | 7.68 | qfq | 47,290,819 | 366,948,510 | -3.39% |
| 2025-12-15 | 8.02 | 8.12 | 7.96 | 7.96 | 7.95 | qfq | 30,753,423 | 246,539,104 | -1.73% |
| 2025-12-12 | 8.11 | 8.15 | 8.03 | 8.10 | 8.09 | qfq | 26,303,068 | 213,155,603 | -0.12% |
| 2025-12-11 | 8.36 | 8.37 | 8.11 | 8.11 | 8.10 | qfq | 43,404,001 | 356,277,582 | -2.76% |
| 2025-12-10 | 8.45 | 8.45 | 8.31 | 8.34 | 8.33 | qfq | 34,147,298 | 284,758,066 | -1.30% |
| 2025-12-09 | 8.52 | 8.62 | 8.45 | 8.45 | 8.44 | qfq | 36,586,187 | 312,014,251 | -0.71% |
| 2025-12-08 | 8.51 | 8.55 | 8.49 | 8.51 | 8.50 | qfq | 29,797,917 | 253,855,891 | 0.00% |
| 2025-12-05 | 8.50 | 8.53 | 8.40 | 8.51 | 8.50 | qfq | 34,667,761 | 293,505,702 | -0.12% |
| 2025-12-04 | 8.60 | 8.65 | 8.45 | 8.52 | 8.51 | qfq | 35,878,696 | 305,973,600 | -0.81% |
| 2025-12-03 | 8.80 | 8.81 | 8.58 | 8.59 | 8.58 | qfq | 45,557,052 | 394,425,430 | -2.61% |
| 2025-12-02 | 9.00 | 9.01 | 8.81 | 8.82 | 8.81 | qfq | 44,520,501 | 394,048,492 | -1.89% |
| 2025-12-01 | 8.82 | 9.00 | 8.81 | 8.99 | 8.98 | qfq | 48,736,394 | 433,896,766 | 1.24% |
| 2025-11-28 | 8.95 | 9.05 | 8.82 | 8.88 | 8.87 | qfq | 37,818,018 | 336,025,398 | 0.57% |
| 2025-11-27 | 8.92 | 8.97 | 8.83 | 8.83 | 8.82 | qfq | 46,568,754 | 413,955,375 | -1.56% |
| 2025-11-26 | 9.11 | 9.20 | 8.95 | 8.97 | 8.96 | qfq | 64,662,941 | 586,996,328 | -0.88% |
| 2025-11-25 | 8.84 | 9.10 | 8.80 | 9.05 | 9.04 | qfq | 81,172,640 | 732,691,636 | 2.26% |
| 2025-11-24 | 8.80 | 8.94 | 8.34 | 8.85 | 8.84 | qfq | 81,510,032 | 708,953,502 | 1.49% |
| 2025-11-21 | 8.99 | 9.09 | 8.72 | 8.72 | 8.71 | qfq | 72,853,761 | 648,726,917 | -4.39% |
| 2025-11-20 | 9.22 | 9.33 | 9.12 | 9.12 | 9.11 | qfq | 55,854,564 | 513,671,274 | -0.22% |
| 2025-11-19 | 9.38 | 9.43 | 9.09 | 9.14 | 9.13 | qfq | 71,305,230 | 655,191,872 | -2.45% |
| 2025-11-18 | 9.20 | 9.45 | 9.17 | 9.37 | 9.36 | qfq | 117,051,240 | 1,094,576,298 | 1.30% |
| 2025-11-17 | 9.00 | 9.46 | 8.95 | 9.25 | 9.24 | qfq | 109,628,446 | 1,012,943,358 | 2.21% |
| 2025-11-14 | 9.13 | 9.25 | 9.05 | 9.05 | 9.04 | qfq | 82,232,793 | 752,299,141 | -2.69% |
| 2025-11-13 | 8.91 | 9.53 | 8.87 | 9.30 | 9.29 | qfq | 106,438,616 | 975,467,731 | 4.38% |
| 2025-11-12 | 9.03 | 9.03 | 8.90 | 8.91 | 8.90 | qfq | 53,970,552 | 483,102,403 | -1.98% |
| 2025-11-11 | 9.05 | 9.25 | 9.01 | 9.09 | 9.08 | qfq | 66,094,762 | 603,199,366 | 0.33% |
| 2025-11-10 | 9.06 | 9.10 | 9.03 | 9.06 | 9.05 | qfq | 47,077,584 | 425,986,020 | -0.66% |
| 2025-11-07 | 9.05 | 9.29 | 9.05 | 9.12 | 9.11 | qfq | 80,767,054 | 739,581,116 | 0.66% |
| 2025-11-06 | 9.12 | 9.12 | 9.01 | 9.06 | 9.05 | qfq | 32,887,323 | 297,545,039 | -0.11% |
| 2025-11-05 | 8.95 | 9.15 | 8.92 | 9.07 | 9.06 | qfq | 40,126,727 | 362,800,872 | 0.33% |
| 2025-11-04 | 9.11 | 9.13 | 9.00 | 9.04 | 9.03 | qfq | 39,686,572 | 359,418,686 | -1.31% |
| 2025-11-03 | 9.08 | 9.16 | 9.07 | 9.16 | 9.15 | qfq | 43,148,661 | 393,522,921 | 0.33% |
| 2025-10-31 | 9.03 | 9.25 | 9.01 | 9.13 | 9.12 | qfq | 50,549,718 | 461,900,764 | 1.22% |
| 2025-10-30 | 9.14 | 9.18 | 9.02 | 9.02 | 9.01 | qfq | 44,689,300 | 406,540,371 | -1.31% |
| 2025-10-29 | 9.10 | 9.14 | 9.01 | 9.14 | 9.13 | qfq | 48,143,460 | 437,727,031 | 0.66% |
| 2025-10-28 | 9.06 | 9.16 | 9.03 | 9.08 | 9.07 | qfq | 39,595,882 | 360,121,019 | -0.22% |
| 2025-10-27 | 9.20 | 9.23 | 9.03 | 9.10 | 9.09 | qfq | 56,101,600 | 511,221,388 | 1.22% |
| 2025-10-24 | 8.86 | 9.10 | 8.84 | 8.99 | 8.98 | qfq | 56,406,244 | 505,097,059 | 1.70% |
| 2025-10-23 | 8.94 | 8.97 | 8.72 | 8.84 | 8.83 | qfq | 57,440,626 | 505,633,816 | -1.67% |
| 2025-10-22 | 8.97 | 9.06 | 8.96 | 8.99 | 8.98 | qfq | 30,989,306 | 278,889,816 | -0.55% |
| 2025-10-21 | 9.01 | 9.06 | 8.95 | 9.04 | 9.03 | qfq | 35,429,310 | 319,342,411 | 0.89% |
| 2025-10-20 | 8.99 | 9.04 | 8.92 | 8.96 | 8.95 | qfq | 34,146,351 | 306,616,986 | 0.45% |
| 2025-10-17 | 9.15 | 9.19 | 8.91 | 8.92 | 8.91 | qfq | 57,196,300 | 517,574,268 | -2.94% |
| 2025-10-16 | 9.13 | 9.35 | 9.03 | 9.19 | 9.18 | qfq | 71,413,251 | 653,692,029 | 0.44% |
| 2025-10-15 | 9.09 | 9.16 | 8.99 | 9.15 | 9.14 | qfq | 53,741,750 | 488,353,755 | 0.77% |
| 2025-10-14 | 9.35 | 9.42 | 9.06 | 9.08 | 9.07 | qfq | 81,275,074 | 747,844,804 | -1.94% |
| 2025-10-13 | 8.89 | 9.32 | 8.89 | 9.26 | 9.25 | qfq | 84,607,686 | 775,566,770 | -2.32% |
| 2025-10-10 | 9.70 | 9.70 | 9.46 | 9.48 | 9.47 | qfq | 103,597,717 | 990,865,721 | -2.87% |
| 2025-10-09 | 9.66 | 9.87 | 9.58 | 9.76 | 9.75 | qfq | 130,474,765 | 1,269,705,078 | -2.11% |
| 2025-09-30 | 10.28 | 10.30 | 9.97 | 9.97 | 9.96 | qfq | 123,429,139 | 1,242,395,828 | -0.80% |
| 2025-09-29 | 9.90 | 10.22 | 9.73 | 10.05 | 10.04 | qfq | 159,393,801 | 1,589,940,187 | 1.93% |
| 2025-09-26 | 10.32 | 10.70 | 9.85 | 9.86 | 9.85 | qfq | 253,202,842 | 2,582,941,775 | -7.76% |
| 2025-09-25 | 10.90 | 11.32 | 10.20 | 10.69 | 10.68 | qfq | 474,029,977 | 5,071,845,791 | 2.49% |
| 2025-09-24 | 9.39 | 10.43 | 9.29 | 10.43 | 10.42 | qfq | 291,115,366 | 2,943,973,456 | 10.02% |
| 2025-09-23 | 9.70 | 9.75 | 9.26 | 9.48 | 9.47 | qfq | 70,217,776 | 662,457,274 | -0.94% |
| 2025-09-22 | 9.47 | 9.58 | 9.35 | 9.57 | 9.56 | qfq | 64,753,292 | 614,523,088 | 2.24% |
| 2025-09-19 | 9.50 | 9.60 | 9.34 | 9.36 | 9.35 | qfq | 57,490,448 | 542,189,932 | -1.06% |
| 2025-09-18 | 9.64 | 9.81 | 9.40 | 9.46 | 9.45 | qfq | 94,136,120 | 907,402,985 | -1.97% |
| 2025-09-17 | 9.80 | 9.81 | 9.62 | 9.65 | 9.64 | qfq | 74,407,866 | 720,097,936 | -1.63% |
| 2025-09-16 | 9.82 | 9.88 | 9.70 | 9.81 | 9.80 | qfq | 97,155,318 | 950,567,659 | -1.41% |
| 2025-09-15 | 9.50 | 10.58 | 9.35 | 9.95 | 9.94 | qfq | 183,914,091 | 1,811,883,992 | 3.11% |
| 2025-09-12 | 9.85 | 10.09 | 9.65 | 9.65 | 9.64 | qfq | 124,984,089 | 1,231,626,798 | -0.62% |
| 2025-09-11 | 9.69 | 9.82 | 9.50 | 9.71 | 9.70 | qfq | 110,510,460 | 1,068,398,786 | 0.52% |
| 2025-09-10 | 9.46 | 9.82 | 9.36 | 9.66 | 9.65 | qfq | 118,113,875 | 1,131,547,603 | 0.73% |
| 2025-09-09 | 9.28 | 9.75 | 9.11 | 9.59 | 9.58 | qfq | 153,032,527 | 1,447,757,106 | 3.45% |
| 2025-09-08 | 9.35 | 9.41 | 9.20 | 9.27 | 9.26 | qfq | 74,665,643 | 693,426,235 | -1.28% |
| 2025-09-05 | 9.25 | 9.44 | 9.02 | 9.39 | 9.38 | qfq | 91,695,598 | 848,982,577 | 1.19% |
| 2025-09-04 | 9.43 | 9.58 | 9.12 | 9.28 | 9.27 | qfq | 100,319,390 | 941,183,679 | -1.28% |
| 2025-09-03 | 9.91 | 9.91 | 9.37 | 9.40 | 9.39 | qfq | 105,210,173 | 1,014,119,930 | -4.86% |
| 2025-09-02 | 10.30 | 10.40 | 9.80 | 9.88 | 9.87 | qfq | 174,322,259 | 1,743,748,098 | -5.82% |
| 2025-09-01 | 10.78 | 11.10 | 10.48 | 10.49 | 10.48 | qfq | 247,424,008 | 2,656,261,392 | 2.64% |
| 2025-08-29 | 10.39 | 10.51 | 10.14 | 10.22 | 10.21 | qfq | 123,203,526 | 1,264,086,978 | -2.20% |
| 2025-08-28 | 10.70 | 10.81 | 10.10 | 10.45 | 10.44 | qfq | 243,711,906 | 2,541,556,012 | -3.78% |
| 2025-08-27 | 10.78 | 11.44 | 10.52 | 10.86 | 10.85 | qfq | 327,370,570 | 3,590,461,610 | 0.46% |
| 2025-08-26 | 10.14 | 11.24 | 10.01 | 10.81 | 10.80 | qfq | 325,253,310 | 3,449,130,896 | 5.77% |
| 2025-08-25 | 10.13 | 10.80 | 10.13 | 10.22 | 10.21 | qfq | 282,561,840 | 2,933,832,847 | -0.78% |
| 2025-08-22 | 10.20 | 10.68 | 10.03 | 10.30 | 10.29 | qfq | 371,059,306 | 3,803,683,329 | 5.10% |
| 2025-08-21 | 9.46 | 9.80 | 9.38 | 9.80 | 9.79 | qfq | 217,177,418 | 2,082,197,182 | 3.48% |
| 2025-08-20 | 9.37 | 9.54 | 9.25 | 9.47 | 9.46 | qfq | 124,043,306 | 1,166,385,359 | 0.64% |
| 2025-08-19 | 9.58 | 9.62 | 9.37 | 9.41 | 9.40 | qfq | 141,093,412 | 1,336,607,952 | -1.67% |
| 2025-08-18 | 9.51 | 9.66 | 9.43 | 9.57 | 9.56 | qfq | 189,127,344 | 1,811,248,844 | 1.81% |
| 2025-08-15 | 9.37 | 9.50 | 9.36 | 9.40 | 9.39 | qfq | 182,981,707 | 1,725,278,705 | -0.42% |
| 2025-08-14 | 9.80 | 9.84 | 9.38 | 9.44 | 9.43 | qfq | 361,661,684 | 3,474,230,322 | -3.77% |
| 2025-08-13 | 8.87 | 9.81 | 8.82 | 9.81 | 9.80 | qfq | 298,815,111 | 2,862,950,081 | 9.98% |
| 2025-08-12 | 8.78 | 8.98 | 8.72 | 8.92 | 8.91 | qfq | 100,292,302 | 891,066,399 | 1.59% |
| 2025-08-11 | 8.75 | 8.83 | 8.72 | 8.78 | 8.77 | qfq | 44,870,523 | 394,166,303 | 0.34% |
| 2025-08-08 | 8.75 | 8.83 | 8.66 | 8.75 | 8.74 | qfq | 50,107,134 | 437,612,069 | 0.00% |
| 2025-08-07 | 8.85 | 8.85 | 8.72 | 8.75 | 8.74 | qfq | 52,698,673 | 461,911,161 | -1.13% |
| 2025-08-06 | 8.79 | 8.88 | 8.70 | 8.85 | 8.84 | qfq | 54,516,292 | 479,845,518 | 0.68% |
| 2025-08-05 | 8.76 | 8.82 | 8.73 | 8.79 | 8.78 | qfq | 43,864,361 | 384,850,194 | 0.23% |
| 2025-08-04 | 8.68 | 8.77 | 8.63 | 8.77 | 8.76 | qfq | 39,017,996 | 339,962,992 | 0.23% |
| 2025-08-01 | 8.99 | 8.99 | 8.70 | 8.75 | 8.74 | qfq | 78,564,512 | 690,808,126 | -2.34% |
| 2025-07-31 | 8.93 | 9.09 | 8.89 | 8.96 | 8.95 | qfq | 63,885,270 | 573,036,820 | 0.00% |
| 2025-07-30 | 9.02 | 9.10 | 8.95 | 8.96 | 8.95 | qfq | 62,385,979 | 562,679,516 | -1.10% |
| 2025-07-29 | 9.12 | 9.13 | 8.96 | 9.06 | 9.05 | qfq | 64,917,486 | 585,686,785 | -0.55% |
| 2025-07-28 | 9.22 | 9.23 | 9.07 | 9.11 | 9.10 | qfq | 95,130,782 | 866,483,871 | -1.83% |
| 2025-07-25 | 9.40 | 9.49 | 9.18 | 9.28 | 9.27 | qfq | 137,764,458 | 1,277,282,955 | -1.17% |
| 2025-07-24 | 9.30 | 9.48 | 9.18 | 9.39 | 9.38 | qfq | 167,422,885 | 1,562,118,902 | 1.62% |
| 2025-07-23 | 9.11 | 9.49 | 9.11 | 9.24 | 9.23 | qfq | 210,235,210 | 1,952,021,115 | 1.43% |
| 2025-07-22 | 9.18 | 9.21 | 9.03 | 9.11 | 9.10 | qfq | 99,261,953 | 903,529,982 | -1.19% |
| 2025-07-21 | 9.15 | 9.32 | 9.15 | 9.22 | 9.21 | qfq | 106,261,141 | 981,245,794 | 0.77% |
| 2025-07-18 | 9.23 | 9.27 | 9.12 | 9.15 | 9.14 | qfq | 89,143,010 | 818,066,429 | -0.76% |
| 2025-07-17 | 9.01 | 9.25 | 8.95 | 9.22 | 9.21 | qfq | 130,449,517 | 1,193,860,526 | 1.43% |
| 2025-07-16 | 9.20 | 9.40 | 9.06 | 9.09 | 9.08 | qfq | 171,992,529 | 1,588,818,705 | -0.11% |
| 2025-07-15 | 9.01 | 9.23 | 8.84 | 9.10 | 9.09 | qfq | 148,578,790 | 1,342,140,095 | -0.76% |
| 2025-07-14 | 9.12 | 9.29 | 9.06 | 9.17 | 9.16 | qfq | 129,816,041 | 1,188,116,295 | -0.54% |
| 2025-07-11 | 9.16 | 9.34 | 9.09 | 9.22 | 9.21 | qfq | 141,654,264 | 1,307,562,860 | 0.11% |
| 2025-07-10 | 9.39 | 9.44 | 9.08 | 9.21 | 9.20 | qfq | 159,582,888 | 1,470,789,579 | -2.02% |
| 2025-07-09 | 9.58 | 9.61 | 9.33 | 9.40 | 9.39 | qfq | 275,314,083 | 2,596,757,752 | -1.88% |
| 2025-07-08 | 8.68 | 9.58 | 8.62 | 9.58 | 9.57 | qfq | 306,493,951 | 2,843,176,987 | 9.99% |
| 2025-07-07 | 8.90 | 8.90 | 8.65 | 8.71 | 8.70 | qfq | 143,162,523 | 1,250,792,411 | -3.86% |
| 2025-07-04 | 8.87 | 9.38 | 8.81 | 9.06 | 9.05 | qfq | 232,945,863 | 2,133,986,997 | 2.60% |
| 2025-07-03 | 8.81 | 9.09 | 8.79 | 8.83 | 8.82 | qfq | 107,723,208 | 962,025,826 | -0.56% |
| 2025-07-02 | 8.86 | 9.07 | 8.67 | 8.88 | 8.87 | qfq | 138,634,448 | 1,226,567,332 | -0.22% |
| 2025-07-01 | 9.02 | 9.02 | 8.83 | 8.90 | 8.89 | qfq | 84,031,061 | 746,110,963 | -1.11% |
| 2025-06-30 | 9.09 | 9.13 | 8.96 | 9.00 | 8.99 | qfq | 116,781,537 | 1,054,373,835 | -1.42% |
| 2025-06-27 | 8.90 | 9.28 | 8.81 | 9.13 | 9.12 | qfq | 184,788,797 | 1,676,861,257 | 2.47% |
| 2025-06-26 | 8.90 | 9.20 | 8.85 | 8.91 | 8.90 | qfq | 166,850,402 | 1,504,436,963 | 0.00% |
| 2025-06-25 | 8.81 | 8.95 | 8.75 | 8.91 | 8.90 | qfq | 115,840,524 | 1,027,066,050 | 1.14% |
| 2025-06-24 | 8.59 | 8.90 | 8.56 | 8.81 | 8.80 | qfq | 119,435,231 | 1,047,307,057 | 3.04% |
| 2025-06-23 | 8.45 | 8.59 | 8.35 | 8.55 | 8.54 | qfq | 85,789,025 | 726,629,512 | -0.58% |
| 2025-06-20 | 8.68 | 8.89 | 8.51 | 8.60 | 8.59 | qfq | 102,264,800 | 886,373,191 | -0.81% |
| 2025-06-19 | 8.59 | 9.04 | 8.59 | 8.67 | 8.66 | qfq | 135,794,623 | 1,194,792,696 | 0.00% |
| 2025-06-18 | 8.67 | 8.73 | 8.51 | 8.67 | 8.66 | qfq | 65,000,339 | 560,648,359 | -0.34% |
| 2025-06-17 | 8.76 | 8.90 | 8.66 | 8.70 | 8.69 | qfq | 74,196,900 | 649,169,452 | -0.34% |
| 2025-06-16 | 8.60 | 8.77 | 8.57 | 8.73 | 8.72 | qfq | 54,872,212 | 478,079,046 | 0.58% |
| 2025-06-13 | 8.82 | 8.85 | 8.56 | 8.68 | 8.67 | qfq | 89,607,988 | 777,600,792 | -2.14% |
| 2025-06-12 | 8.92 | 9.01 | 8.85 | 8.87 | 8.86 | qfq | 58,386,176 | 519,519,453 | -1.00% |
| 2025-06-11 | 9.00 | 9.05 | 8.89 | 8.96 | 8.95 | qfq | 59,100,693 | 530,848,453 | -0.67% |
| 2025-06-10 | 9.22 | 9.24 | 8.85 | 9.02 | 9.01 | qfq | 103,329,446 | 930,925,901 | -2.06% |
| 2025-06-09 | 9.18 | 9.31 | 9.18 | 9.21 | 9.20 | qfq | 86,693,401 | 800,724,950 | 0.33% |
| 2025-06-06 | 9.30 | 9.43 | 9.14 | 9.18 | 9.17 | qfq | 139,179,408 | 1,284,787,250 | -2.34% |
| 2025-06-05 | 9.02 | 9.52 | 8.93 | 9.40 | 9.39 | qfq | 208,619,930 | 1,928,438,120 | 4.56% |
| 2025-06-04 | 8.95 | 9.24 | 8.90 | 8.99 | 8.98 | qfq | 111,980,847 | 1,015,861,781 | 1.24% |
| 2025-06-03 | 8.69 | 8.92 | 8.69 | 8.88 | 8.87 | qfq | 70,106,832 | 621,175,789 | -0.34% |
| 2025-05-30 | 9.15 | 9.16 | 8.87 | 8.91 | 8.90 | qfq | 105,826,518 | 947,081,147 | -3.47% |
| 2025-05-29 | 9.11 | 9.35 | 9.11 | 9.23 | 9.22 | qfq | 105,939,360 | 977,889,260 | 1.43% |
| 2025-05-28 | 9.22 | 9.29 | 9.08 | 9.10 | 9.09 | qfq | 92,522,430 | 846,787,410 | -1.19% |
| 2025-05-27 | 9.46 | 9.46 | 9.17 | 9.21 | 9.20 | qfq | 100,315,093 | 929,663,563 | -3.15% |
| 2025-05-26 | 9.39 | 9.57 | 9.32 | 9.51 | 9.50 | qfq | 108,148,878 | 1,018,560,940 | 1.17% |
| 2025-05-23 | 9.82 | 9.85 | 9.38 | 9.40 | 9.39 | qfq | 138,699,722 | 1,325,205,556 | -4.28% |
| 2025-05-22 | 9.98 | 10.10 | 9.81 | 9.82 | 9.81 | qfq | 94,885,459 | 941,629,769 | -2.19% |
| 2025-05-21 | 10.15 | 10.16 | 10.03 | 10.04 | 10.03 | qfq | 90,716,391 | 913,346,427 | -1.95% |
| 2025-05-20 | 10.13 | 10.36 | 10.01 | 10.24 | 10.23 | qfq | 107,779,774 | 1,101,845,059 | 0.49% |
| 2025-05-19 | 10.40 | 10.40 | 10.05 | 10.19 | 10.18 | qfq | 111,794,517 | 1,136,744,036 | -2.11% |
| 2025-05-16 | 10.40 | 10.55 | 10.28 | 10.41 | 10.40 | qfq | 121,214,044 | 1,259,150,426 | -2.07% |
| 2025-05-15 | 11.10 | 11.10 | 10.57 | 10.63 | 10.62 | qfq | 136,001,249 | 1,460,831,796 | -3.36% |
| 2025-05-14 | 10.92 | 11.12 | 10.87 | 11.00 | 10.99 | qfq | 106,024,090 | 1,166,848,326 | -0.09% |
| 2025-05-13 | 11.15 | 11.19 | 10.88 | 11.01 | 11.00 | qfq | 133,985,372 | 1,474,642,948 | -0.54% |
| 2025-05-12 | 10.92 | 11.12 | 10.81 | 11.07 | 11.06 | qfq | 146,141,790 | 1,602,326,392 | 1.28% |
| 2025-05-09 | 11.39 | 11.40 | 10.91 | 10.93 | 10.92 | qfq | 214,746,261 | 2,365,191,224 | -4.71% |
| 2025-05-08 | 11.41 | 11.79 | 11.37 | 11.47 | 11.46 | qfq | 196,270,959 | 2,267,481,031 | -0.52% |
| 2025-05-07 | 11.77 | 11.82 | 11.26 | 11.53 | 11.52 | qfq | 272,431,001 | 3,117,534,310 | -0.95% |
| 2025-05-06 | 11.09 | 11.75 | 11.09 | 11.64 | 11.63 | qfq | 305,114,373 | 3,492,253,418 | 5.72% |
| 2025-04-30 | 10.90 | 11.15 | 10.73 | 11.01 | 11.00 | qfq | 204,609,508 | 2,255,355,271 | 1.01% |
| 2025-04-29 | 10.91 | 11.20 | 10.83 | 10.90 | 10.89 | qfq | 224,574,331 | 2,458,559,687 | -1.71% |
| 2025-04-28 | 10.99 | 11.60 | 10.93 | 11.09 | 11.08 | qfq | 266,072,357 | 3,010,565,708 | 2.97% |
| 2025-04-25 | 10.86 | 11.12 | 10.69 | 10.77 | 10.76 | qfq | 197,576,009 | 2,155,943,665 | -1.19% |
| 2025-04-24 | 11.19 | 11.36 | 10.88 | 10.90 | 10.89 | qfq | 186,237,808 | 2,056,256,024 | -3.20% |
| 2025-04-23 | 11.25 | 11.57 | 11.11 | 11.26 | 11.25 | qfq | 208,857,568 | 2,364,120,423 | 1.08% |
| 2025-04-22 | 11.47 | 11.54 | 11.06 | 11.14 | 11.13 | qfq | 224,723,569 | 2,529,127,553 | -3.80% |
| 2025-04-21 | 10.77 | 11.90 | 10.66 | 11.58 | 11.57 | qfq | 305,020,135 | 3,471,353,446 | 6.53% |
| 2025-04-18 | 10.90 | 11.20 | 10.78 | 10.87 | 10.86 | qfq | 165,942,520 | 1,816,140,765 | 0.00% |
| 2025-04-17 | 10.81 | 11.44 | 10.81 | 10.87 | 10.86 | qfq | 206,649,085 | 2,296,506,693 | -1.27% |
| 2025-04-16 | 11.80 | 11.80 | 10.95 | 11.01 | 11.00 | qfq | 297,500,180 | 3,375,050,143 | -8.63% |
| 2025-04-15 | 12.15 | 12.50 | 11.82 | 12.05 | 12.04 | qfq | 259,936,030 | 3,158,843,493 | -1.71% |
| 2025-04-14 | 12.00 | 12.35 | 11.73 | 12.26 | 12.25 | qfq | 282,085,159 | 3,405,845,965 | 2.17% |
| 2025-04-11 | 12.10 | 12.70 | 12.00 | 12.00 | 11.99 | qfq | 323,127,171 | 3,986,170,632 | -2.91% |
| 2025-04-10 | 12.16 | 12.82 | 11.99 | 12.36 | 12.35 | qfq | 467,070,346 | 5,830,134,805 | 0.98% |
| 2025-04-09 | 11.00 | 12.43 | 10.46 | 12.24 | 12.23 | qfq | 477,166,666 | 5,563,526,256 | 8.32% |
| 2025-04-08 | 11.10 | 11.44 | 10.41 | 11.30 | 11.29 | qfq | 344,568,584 | 3,802,402,089 | 2.91% |
| 2025-04-07 | 11.50 | 11.98 | 10.98 | 10.98 | 10.97 | qfq | 333,815,412 | 3,766,786,424 | -10.00% |
| 2025-04-03 | 11.30 | 12.60 | 11.20 | 12.20 | 12.19 | qfq | 425,889,866 | 5,049,333,446 | 6.36% |
| 2025-04-02 | 11.74 | 12.10 | 11.36 | 11.47 | 11.46 | qfq | 268,138,137 | 3,134,746,786 | 0.09% |
| 2025-04-01 | 12.07 | 12.18 | 11.36 | 11.46 | 11.45 | qfq | 345,995,018 | 4,067,766,213 | -3.37% |
| 2025-03-31 | 10.40 | 11.86 | 10.13 | 11.86 | 11.85 | qfq | 376,090,030 | 4,209,359,013 | 10.02% |
| 2025-03-28 | 10.30 | 11.18 | 10.19 | 10.78 | 10.77 | qfq | 364,144,778 | 3,968,899,471 | 6.10% |
| 2025-03-27 | 10.51 | 10.78 | 10.02 | 10.16 | 10.15 | qfq | 179,455,784 | 1,866,071,330 | -3.33% |
| 2025-03-26 | 9.94 | 10.52 | 9.93 | 10.51 | 10.50 | qfq | 208,494,531 | 2,141,004,695 | 4.58% |
| 2025-03-25 | 11.05 | 11.35 | 10.05 | 10.05 | 10.04 | qfq | 261,159,505 | 2,741,560,437 | -10.03% |
| 2025-03-24 | 11.81 | 12.06 | 11.10 | 11.17 | 11.16 | qfq | 216,673,639 | 2,499,703,495 | -6.53% |
| 2025-03-21 | 11.50 | 12.32 | 11.12 | 11.95 | 11.94 | qfq | 328,515,090 | 3,855,866,281 | 0.50% |
| 2025-03-20 | 12.14 | 12.60 | 11.88 | 11.89 | 11.88 | qfq | 253,568,242 | 3,095,934,246 | -3.10% |
| 2025-03-19 | 11.90 | 12.50 | 11.80 | 12.27 | 12.26 | qfq | 262,435,970 | 3,190,091,414 | 1.91% |
| 2025-03-18 | 12.07 | 12.35 | 11.80 | 12.04 | 12.03 | qfq | 300,008,300 | 3,604,352,844 | -1.39% |
| 2025-03-17 | 12.88 | 13.48 | 12.12 | 12.21 | 12.20 | qfq | 383,419,390 | 4,869,751,322 | -6.65% |
| 2025-03-14 | 13.08 | 13.08 | 13.08 | 13.08 | 13.07 | qfq | 93,425,300 | 1,222,002,924 | -9.98% |
| 2025-03-13 | 13.87 | 14.70 | 13.28 | 14.53 | 14.52 | qfq | 449,758,411 | 6,293,110,880 | 4.91% |
| 2025-03-12 | 13.18 | 13.98 | 12.81 | 13.85 | 13.84 | qfq | 438,524,427 | 5,912,804,213 | 5.08% |
| 2025-03-11 | 12.00 | 13.34 | 11.99 | 13.18 | 13.17 | qfq | 391,097,905 | 4,972,597,470 | 8.57% |
| 2025-03-10 | 11.55 | 12.33 | 11.11 | 12.14 | 12.13 | qfq | 283,845,094 | 3,396,061,042 | 4.30% |
| 2025-03-07 | 12.20 | 12.53 | 11.51 | 11.64 | 11.63 | qfq | 332,714,073 | 4,025,549,264 | -8.35% |
| 2025-03-06 | 12.59 | 13.28 | 12.35 | 12.70 | 12.69 | qfq | 440,224,974 | 5,635,961,054 | 2.67% |
| 2025-03-05 | 12.30 | 13.06 | 11.72 | 12.37 | 12.36 | qfq | 455,880,181 | 5,613,790,482 | 0.57% |
| 2025-03-04 | 11.50 | 12.68 | 11.11 | 12.30 | 12.29 | qfq | 425,533,828 | 4,988,545,862 | 3.10% |
| 2025-03-03 | 12.00 | 12.66 | 11.93 | 11.93 | 11.92 | qfq | 334,628,515 | 4,039,492,983 | -9.96% |
| 2025-02-28 | 13.26 | 14.28 | 13.25 | 13.25 | 13.24 | qfq | 363,330,896 | 4,938,211,481 | -9.99% |
| 2025-02-27 | 12.30 | 14.72 | 12.04 | 14.72 | 14.71 | qfq | 658,835,029 | 8,604,628,855 | 10.01% |
| 2025-02-26 | 12.98 | 13.38 | 12.44 | 13.38 | 13.37 | qfq | 446,106,914 | 5,788,872,045 | 10.03% |
| 2025-02-25 | 10.20 | 12.16 | 10.20 | 12.16 | 12.15 | qfq | 666,206,401 | 7,762,550,659 | 10.05% |
| 2025-02-24 | 12.35 | 12.50 | 11.04 | 11.05 | 11.04 | qfq | 637,380,588 | 7,376,852,381 | -9.94% |
| 2025-02-21 | 11.50 | 12.27 | 11.30 | 12.27 | 12.26 | qfq | 472,811,290 | 5,581,418,108 | 10.04% |
| 2025-02-20 | 10.40 | 11.56 | 10.20 | 11.15 | 11.14 | qfq | 660,944,290 | 7,363,132,669 | 6.09% |
| 2025-02-19 | 10.18 | 10.99 | 9.93 | 10.51 | 10.50 | qfq | 656,580,183 | 6,760,418,390 | -4.71% |
| 2025-02-18 | 11.03 | 11.38 | 11.03 | 11.03 | 11.02 | qfq | 141,424,800 | 1,562,254,296 | -9.96% |
| 2025-02-17 | 11.51 | 12.25 | 10.68 | 12.25 | 12.24 | qfq | 648,521,418 | 7,703,495,996 | 9.96% |
| 2025-02-14 | 10.00 | 11.14 | 9.23 | 11.14 | 11.13 | qfq | 802,847,038 | 8,127,144,371 | 9.97% |
| 2025-02-13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.12 | qfq | 97,813,581 | 990,851,576 | 9.99% |
| 2025-02-12 | 9.21 | 9.21 | 9.21 | 9.21 | 9.20 | qfq | 6,415,646 | 59,088,100 | 10.04% |
| 2025-02-11 | 8.37 | 8.37 | 8.37 | 8.37 | 8.36 | qfq | 7,917,081 | 66,265,968 | 9.99% |
| 2025-02-10 | 7.61 | 7.61 | 7.61 | 7.61 | 7.60 | qfq | 8,276,912 | 62,987,300 | 9.97% |
| 2025-02-07 | 6.92 | 6.92 | 6.92 | 6.92 | 6.91 | qfq | 13,736,938 | 95,059,611 | 10.02% |
| 2025-02-06 | 6.29 | 6.29 | 6.29 | 6.29 | 6.28 | qfq | 29,426,313 | 185,091,509 | 9.97% |
| 2025-02-05 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | qfq | 73,991,153 | 423,229,395 | 10.00% |
| 2025-01-27 | 5.11 | 5.41 | 4.93 | 5.20 | 5.20 | qfq | 167,875,530 | 880,610,973 | 5.69% |
| 2025-01-24 | 4.74 | 4.93 | 4.70 | 4.92 | 4.92 | qfq | 56,419,965 | 273,000,293 | 3.36% |
| 2025-01-23 | 4.89 | 4.92 | 4.75 | 4.76 | 4.76 | qfq | 56,182,586 | 272,230,760 | -2.66% |
| 2025-01-22 | 4.64 | 4.94 | 4.61 | 4.89 | 4.89 | qfq | 102,437,213 | 492,494,928 | 5.39% |
| 2025-01-21 | 4.68 | 4.72 | 4.49 | 4.64 | 4.64 | qfq | 50,040,791 | 229,123,997 | -0.64% |
| 2025-01-20 | 4.65 | 4.71 | 4.57 | 4.67 | 4.67 | qfq | 40,022,322 | 185,875,860 | 1.08% |
| 2025-01-17 | 4.78 | 4.78 | 4.56 | 4.62 | 4.62 | qfq | 57,578,824 | 267,070,976 | -3.75% |
| 2025-01-16 | 4.89 | 4.98 | 4.71 | 4.80 | 4.80 | qfq | 68,009,150 | 328,899,656 | -2.44% |
| 2025-01-15 | 4.79 | 4.98 | 4.75 | 4.92 | 4.92 | qfq | 79,840,500 | 388,054,149 | 0.82% |
| 2025-01-14 | 4.70 | 4.95 | 4.66 | 4.88 | 4.88 | qfq | 66,607,423 | 321,320,374 | 4.50% |
| 2025-01-13 | 4.68 | 4.85 | 4.64 | 4.67 | 4.67 | qfq | 54,835,793 | 258,369,220 | -2.10% |
| 2025-01-10 | 4.90 | 4.99 | 4.76 | 4.77 | 4.77 | qfq | 91,884,545 | 446,803,346 | -4.22% |
| 2025-01-09 | 4.50 | 4.98 | 4.49 | 4.98 | 4.98 | qfq | 74,948,078 | 365,396,043 | 9.93% |
| 2025-01-08 | 4.60 | 4.68 | 4.35 | 4.53 | 4.53 | qfq | 49,636,378 | 223,410,755 | -2.58% |
| 2025-01-07 | 4.57 | 4.66 | 4.43 | 4.65 | 4.65 | qfq | 51,227,303 | 233,190,793 | 2.20% |
| 2025-01-06 | 4.37 | 4.74 | 4.29 | 4.55 | 4.55 | qfq | 78,537,035 | 352,909,211 | 3.64% |
| 2025-01-03 | 4.73 | 4.75 | 4.36 | 4.39 | 4.39 | qfq | 70,010,101 | 316,239,628 | -7.19% |
| 2025-01-02 | 4.86 | 4.89 | 4.67 | 4.73 | 4.73 | qfq | 66,346,993 | 316,083,737 | -1.05% |
| 2024-12-31 | 4.96 | 5.21 | 4.77 | 4.78 | 4.78 | qfq | 103,785,334 | 511,292,213 | -6.64% |
| 2024-12-30 | 5.00 | 5.20 | 4.64 | 5.12 | 5.12 | qfq | 179,315,372 | 892,728,902 | 7.11% |
| 2024-12-27 | 4.82 | 5.05 | 4.74 | 4.78 | 4.78 | qfq | 151,642,383 | 737,481,494 | 1.92% |
| 2024-12-26 | 4.26 | 4.69 | 4.25 | 4.69 | 4.69 | qfq | 65,110,907 | 295,603,020 | 10.09% |
| 2024-12-25 | 4.32 | 4.35 | 4.18 | 4.26 | 4.26 | qfq | 33,892,055 | 143,783,604 | -1.84% |
| 2024-12-24 | 4.34 | 4.44 | 4.26 | 4.34 | 4.34 | qfq | 42,947,956 | 186,183,067 | 0.46% |
| 2024-12-23 | 4.50 | 4.60 | 4.30 | 4.32 | 4.32 | qfq | 56,246,218 | 249,078,230 | -5.05% |
| 2024-12-20 | 4.72 | 4.74 | 4.52 | 4.55 | 4.55 | qfq | 67,221,696 | 308,164,691 | -3.81% |
| 2024-12-19 | 4.76 | 4.87 | 4.51 | 4.73 | 4.73 | qfq | 102,323,791 | 479,744,283 | -2.87% |
| 2024-12-18 | 4.70 | 4.94 | 4.66 | 4.87 | 4.87 | qfq | 124,298,028 | 600,379,211 | 4.73% |
| 2024-12-17 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | qfq | 119,884,675 | 566,843,247 | -2.92% |
| 2024-12-16 | 4.39 | 4.79 | 4.37 | 4.79 | 4.79 | qfq | 110,649,869 | 512,992,991 | 10.11% |
| 2024-12-13 | 4.43 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 31,966,361 | 139,848,785 | -2.03% |
| 2024-12-12 | 4.50 | 4.51 | 4.38 | 4.44 | 4.44 | qfq | 32,999,030 | 146,205,491 | 0.00% |
| 2024-12-11 | 4.32 | 4.57 | 4.31 | 4.44 | 4.44 | qfq | 60,757,833 | 272,109,761 | 2.78% |
| 2024-12-10 | 4.38 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 45,926,298 | 199,645,151 | 1.17% |
| 2024-12-09 | 4.32 | 4.41 | 4.25 | 4.27 | 4.27 | qfq | 34,838,646 | 150,369,479 | -1.61% |
| 2024-12-06 | 4.28 | 4.37 | 4.25 | 4.34 | 4.34 | qfq | 39,268,211 | 169,745,696 | 1.17% |
| 2024-12-05 | 4.20 | 4.32 | 4.18 | 4.29 | 4.29 | qfq | 32,508,660 | 138,590,385 | 2.14% |
| 2024-12-04 | 4.28 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 26,387,607 | 111,697,102 | -1.64% |
| 2024-12-03 | 4.22 | 4.27 | 4.15 | 4.27 | 4.27 | qfq | 31,001,408 | 130,572,585 | 1.67% |
| 2024-12-02 | 4.10 | 4.24 | 4.09 | 4.20 | 4.20 | qfq | 38,866,101 | 162,349,438 | 2.44% |
| 2024-11-29 | 4.07 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 24,328,069 | 99,401,583 | 0.74% |
| 2024-11-28 | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | qfq | 23,436,988 | 95,431,762 | 0.25% |
| 2024-11-27 | 3.99 | 4.06 | 3.88 | 4.06 | 4.06 | qfq | 28,095,585 | 111,337,941 | 1.75% |
| 2024-11-26 | 4.06 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 23,691,911 | 95,412,600 | -1.97% |
| 2024-11-25 | 4.04 | 4.09 | 4.00 | 4.07 | 4.07 | qfq | 20,544,439 | 83,083,170 | 0.74% |
| 2024-11-22 | 4.17 | 4.20 | 4.03 | 4.04 | 4.04 | qfq | 29,633,577 | 121,942,718 | -3.35% |
| 2024-11-21 | 4.19 | 4.23 | 4.14 | 4.18 | 4.18 | qfq | 20,456,325 | 85,238,403 | -0.24% |
| 2024-11-20 | 4.15 | 4.19 | 4.10 | 4.19 | 4.19 | qfq | 27,703,329 | 114,954,882 | 1.21% |
| 2024-11-19 | 4.13 | 4.15 | 4.02 | 4.14 | 4.14 | qfq | 42,597,325 | 174,390,177 | 0.00% |
| 2024-11-18 | 4.25 | 4.35 | 4.12 | 4.14 | 4.14 | qfq | 68,273,570 | 289,048,563 | -1.19% |
| 2024-11-15 | 4.12 | 4.31 | 4.09 | 4.19 | 4.19 | qfq | 62,430,769 | 263,900,069 | 1.95% |
| 2024-11-14 | 4.27 | 4.28 | 4.10 | 4.11 | 4.11 | qfq | 36,658,100 | 152,652,379 | -3.97% |
| 2024-11-13 | 4.28 | 4.43 | 4.22 | 4.28 | 4.28 | qfq | 41,129,825 | 177,452,699 | -0.70% |
| 2024-11-12 | 4.24 | 4.53 | 4.23 | 4.31 | 4.31 | qfq | 66,597,439 | 291,861,730 | 0.94% |
| 2024-11-11 | 4.16 | 4.27 | 4.13 | 4.27 | 4.27 | qfq | 34,678,800 | 145,362,726 | 2.40% |
| 2024-11-08 | 4.32 | 4.32 | 4.14 | 4.17 | 4.17 | qfq | 43,363,280 | 182,630,514 | -2.34% |
| 2024-11-07 | 4.09 | 4.33 | 4.07 | 4.27 | 4.27 | qfq | 59,078,366 | 250,068,478 | 3.89% |
| 2024-11-06 | 4.12 | 4.15 | 4.04 | 4.11 | 4.11 | qfq | 40,558,134 | 166,257,643 | -0.24% |
| 2024-11-05 | 4.05 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 51,474,691 | 211,752,439 | 1.48% |
| 2024-11-04 | 4.09 | 4.12 | 3.99 | 4.06 | 4.06 | qfq | 30,445,486 | 122,639,581 | 0.25% |
| 2024-11-01 | 4.11 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 34,628,698 | 141,386,761 | -1.22% |
| 2024-10-31 | 4.03 | 4.12 | 3.99 | 4.10 | 4.10 | qfq | 37,279,963 | 151,775,242 | 1.49% |
| 2024-10-30 | 3.98 | 4.10 | 3.97 | 4.04 | 4.04 | qfq | 32,787,137 | 132,020,522 | 0.00% |
| 2024-10-29 | 4.27 | 4.27 | 4.03 | 4.04 | 4.04 | qfq | 50,598,104 | 208,170,935 | -5.39% |
| 2024-10-28 | 4.09 | 4.27 | 4.07 | 4.27 | 4.27 | qfq | 53,285,706 | 224,108,334 | 5.69% |
| 2024-10-25 | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 28,372,340 | 114,186,145 | 1.51% |
| 2024-10-24 | 4.01 | 4.02 | 3.94 | 3.98 | 3.98 | qfq | 24,538,182 | 97,315,484 | -1.24% |
| 2024-10-23 | 3.98 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 31,725,293 | 127,342,720 | 1.26% |
| 2024-10-22 | 3.99 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 26,182,993 | 103,619,780 | 0.00% |
| 2024-10-21 | 4.06 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 39,246,884 | 157,508,079 | -1.73% |
| 2024-10-18 | 3.96 | 4.13 | 3.90 | 4.05 | 4.05 | qfq | 40,060,346 | 160,645,085 | 1.76% |
| 2024-10-17 | 4.06 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 22,451,540 | 90,307,518 | -1.49% |
| 2024-10-16 | 3.98 | 4.09 | 3.95 | 4.04 | 4.04 | qfq | 26,138,998 | 105,676,346 | 1.51% |
| 2024-10-15 | 4.09 | 4.11 | 3.98 | 3.98 | 3.98 | qfq | 23,633,552 | 95,556,191 | -3.16% |
| 2024-10-14 | 4.00 | 4.11 | 3.96 | 4.11 | 4.11 | qfq | 29,783,205 | 120,524,421 | 2.75% |
| 2024-10-11 | 4.12 | 4.16 | 3.95 | 4.00 | 4.00 | qfq | 30,212,323 | 122,681,948 | -2.91% |
| 2024-10-10 | 4.14 | 4.25 | 4.04 | 4.12 | 4.12 | qfq | 44,122,073 | 183,057,853 | 1.73% |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.05 | 4.05 | qfq | 63,297,690 | 266,821,659 | -10.00% |
| 2024-10-08 | 4.80 | 4.81 | 4.32 | 4.50 | 4.50 | qfq | 92,533,035 | 421,100,283 | 2.97% |
| 2024-09-30 | 4.25 | 4.37 | 4.10 | 4.37 | 4.37 | qfq | 69,155,212 | 294,436,429 | 9.52% |
| 2024-09-27 | 3.88 | 4.09 | 3.82 | 3.99 | 3.99 | qfq | 37,657,890 | 147,437,999 | 4.18% |
| 2024-09-26 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | qfq | 38,508,439 | 143,923,265 | 5.80% |
| 2024-09-25 | 3.71 | 3.80 | 3.61 | 3.62 | 3.62 | qfq | 47,866,550 | 177,290,960 | -0.28% |
| 2024-09-24 | 3.45 | 3.64 | 3.44 | 3.63 | 3.63 | qfq | 32,268,540 | 115,180,134 | 5.83% |
| 2024-09-23 | 3.42 | 3.46 | 3.39 | 3.43 | 3.43 | qfq | 11,845,900 | 40,548,343 | 0.59% |
| 2024-09-20 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 10,848,000 | 37,068,292 | -1.16% |
| 2024-09-19 | 3.30 | 3.47 | 3.29 | 3.45 | 3.45 | qfq | 17,985,100 | 61,189,233 | 4.55% |
| 2024-09-18 | 3.32 | 3.33 | 3.23 | 3.30 | 3.30 | qfq | 12,734,300 | 41,666,652 | -0.30% |
| 2024-09-13 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 11,434,730 | 37,936,621 | 0.61% |
| 2024-09-12 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | qfq | 8,239,342 | 27,223,029 | 0.00% |
| 2024-09-11 | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 10,652,330 | 35,198,186 | -1.50% |
| 2024-09-10 | 3.35 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 13,577,644 | 45,025,413 | 0.30% |
| 2024-09-09 | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | qfq | 13,385,182 | 44,729,565 | -1.48% |
| 2024-09-06 | 3.45 | 3.46 | 3.38 | 3.38 | 3.38 | qfq | 9,138,743 | 31,176,195 | -1.46% |
| 2024-09-05 | 3.39 | 3.45 | 3.39 | 3.43 | 3.43 | qfq | 9,106,100 | 31,215,950 | 0.88% |
| 2024-09-04 | 3.41 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 9,196,900 | 31,298,142 | -0.58% |
| 2024-09-03 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 9,177,530 | 31,436,816 | 0.29% |
| 2024-09-02 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | qfq | 14,081,200 | 48,499,837 | -2.85% |
| 2024-08-30 | 3.45 | 3.57 | 3.44 | 3.51 | 3.51 | qfq | 18,291,590 | 64,375,860 | 2.03% |
| 2024-08-29 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 12,517,449 | 42,785,033 | 1.78% |
| 2024-08-28 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | qfq | 10,895,990 | 36,757,042 | 0.60% |
| 2024-08-27 | 3.47 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 15,892,000 | 53,800,008 | -2.89% |
| 2024-08-26 | 3.42 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 15,263,367 | 52,732,038 | 1.17% |
| 2024-08-23 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | qfq | 10,957,271 | 37,474,496 | 0.59% |
| 2024-08-22 | 3.45 | 3.51 | 3.39 | 3.40 | 3.40 | qfq | 12,967,200 | 44,652,503 | -1.73% |
| 2024-08-21 | 3.43 | 3.47 | 3.42 | 3.46 | 3.46 | qfq | 10,819,033 | 37,296,304 | 0.87% |
| 2024-08-20 | 3.50 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 16,777,833 | 57,994,643 | -2.00% |
| 2024-08-19 | 3.51 | 3.55 | 3.49 | 3.50 | 3.50 | qfq | 12,621,930 | 44,381,676 | -0.57% |
| 2024-08-16 | 3.57 | 3.58 | 3.50 | 3.52 | 3.52 | qfq | 13,288,780 | 46,886,865 | -1.12% |
| 2024-08-15 | 3.51 | 3.58 | 3.48 | 3.56 | 3.56 | qfq | 16,422,200 | 58,139,144 | 1.42% |
| 2024-08-14 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | qfq | 16,726,600 | 59,071,473 | -1.96% |
| 2024-08-13 | 3.56 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 14,096,250 | 50,279,987 | 0.56% |
| 2024-08-12 | 3.59 | 3.61 | 3.54 | 3.56 | 3.56 | qfq | 12,403,630 | 44,275,744 | -0.84% |
| 2024-08-09 | 3.62 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 18,149,500 | 65,656,458 | -0.55% |
| 2024-08-08 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | qfq | 18,331,371 | 65,988,836 | 0.56% |
| 2024-08-07 | 3.60 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 19,800,680 | 71,386,246 | -0.83% |
| 2024-08-06 | 3.70 | 3.73 | 3.58 | 3.62 | 3.62 | qfq | 37,925,102 | 137,691,878 | -1.90% |
| 2024-08-05 | 3.66 | 3.83 | 3.64 | 3.69 | 3.69 | qfq | 47,023,353 | 175,630,733 | 0.27% |
| 2024-08-02 | 3.67 | 3.75 | 3.65 | 3.68 | 3.68 | qfq | 22,543,200 | 83,450,799 | 0.00% |
| 2024-08-01 | 3.69 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 21,434,200 | 79,081,889 | -0.27% |
| 2024-07-31 | 3.56 | 3.70 | 3.55 | 3.69 | 3.69 | qfq | 32,236,918 | 117,604,295 | 3.65% |
| 2024-07-30 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 23,257,053 | 81,964,473 | 1.14% |
| 2024-07-29 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 25,054,909 | 88,500,149 | -1.40% |
| 2024-07-26 | 3.54 | 3.58 | 3.47 | 3.57 | 3.57 | qfq | 40,998,715 | 144,554,312 | 0.85% |
| 2024-07-25 | 3.72 | 3.79 | 3.53 | 3.54 | 3.54 | qfq | 66,923,679 | 240,713,293 | 0.28% |
| 2024-07-24 | 3.62 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 24,556,112 | 87,769,111 | -2.22% |
| 2024-07-23 | 3.73 | 3.76 | 3.61 | 3.61 | 3.61 | qfq | 23,948,574 | 87,842,985 | -3.48% |
| 2024-07-22 | 3.78 | 3.83 | 3.71 | 3.74 | 3.74 | qfq | 17,797,550 | 66,576,674 | -1.06% |
| 2024-07-19 | 3.77 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 15,842,878 | 59,675,227 | 0.00% |
| 2024-07-18 | 3.79 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 18,442,337 | 69,483,286 | -0.53% |
| 2024-07-17 | 3.83 | 3.88 | 3.80 | 3.80 | 3.80 | qfq | 16,082,571 | 61,546,485 | -0.78% |
| 2024-07-16 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 15,618,538 | 59,649,332 | -0.52% |
| 2024-07-15 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 15,372,178 | 59,019,712 | -0.52% |
| 2024-07-12 | 3.85 | 3.94 | 3.84 | 3.87 | 3.87 | qfq | 24,144,988 | 93,862,839 | -0.26% |
| 2024-07-11 | 4.02 | 4.04 | 3.77 | 3.88 | 3.88 | qfq | 45,683,639 | 177,330,713 | -3.48% |
| 2024-07-10 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | qfq | 12,370,250 | 50,112,770 | -1.95% |
| 2024-07-09 | 4.02 | 4.11 | 3.96 | 4.10 | 4.10 | qfq | 15,161,070 | 61,253,772 | 1.74% |
| 2024-07-08 | 4.11 | 4.19 | 4.01 | 4.03 | 4.03 | qfq | 13,162,722 | 53,328,225 | -2.18% |
| 2024-07-05 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | qfq | 16,431,400 | 67,513,298 | 0.49% |
| 2024-07-04 | 4.24 | 4.25 | 4.09 | 4.10 | 4.10 | qfq | 16,740,999 | 69,427,733 | -3.07% |
| 2024-07-03 | 4.22 | 4.27 | 4.19 | 4.23 | 4.23 | qfq | 13,046,950 | 55,244,945 | 0.48% |
| 2024-07-02 | 4.21 | 4.24 | 4.14 | 4.21 | 4.21 | qfq | 12,963,800 | 54,557,912 | 0.96% |
| 2024-07-01 | 4.11 | 4.19 | 4.10 | 4.17 | 4.17 | qfq | 12,992,972 | 53,977,530 | 1.46% |
| 2024-06-28 | 4.17 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 19,670,245 | 81,730,118 | -1.44% |
| 2024-06-27 | 4.19 | 4.21 | 4.15 | 4.17 | 4.17 | qfq | 18,038,230 | 75,401,754 | -0.48% |
| 2024-06-26 | 4.02 | 4.20 | 4.00 | 4.19 | 4.19 | qfq | 24,310,169 | 99,642,214 | 4.49% |
| 2024-06-25 | 4.08 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 22,998,269 | 92,761,312 | -1.23% |
| 2024-06-24 | 4.16 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 21,361,432 | 87,419,463 | -2.87% |
| 2024-06-21 | 4.20 | 4.27 | 4.17 | 4.18 | 4.18 | qfq | 21,787,493 | 91,898,290 | -0.48% |
| 2024-06-20 | 4.29 | 4.34 | 4.19 | 4.20 | 4.20 | qfq | 12,929,363 | 54,871,413 | -2.55% |
| 2024-06-19 | 4.32 | 4.36 | 4.25 | 4.31 | 4.31 | qfq | 15,491,310 | 66,549,540 | -0.23% |
| 2024-06-18 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | qfq | 11,842,950 | 51,240,787 | 0.47% |
| 2024-06-17 | 4.36 | 4.42 | 4.30 | 4.30 | 4.30 | qfq | 15,472,720 | 67,197,188 | -1.38% |
| 2024-06-14 | 4.28 | 4.40 | 4.27 | 4.36 | 4.36 | qfq | 17,779,528 | 77,386,377 | 1.87% |
| 2024-06-13 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | qfq | 13,974,085 | 59,832,694 | -1.38% |
| 2024-06-12 | 4.35 | 4.40 | 4.33 | 4.34 | 4.34 | qfq | 14,447,400 | 62,948,477 | -0.46% |
| 2024-06-11 | 4.42 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 14,992,200 | 65,617,409 | -2.68% |
| 2024-06-07 | 4.44 | 4.49 | 4.39 | 4.48 | 4.43 | qfq | 16,100,326 | 71,639,500 | 1.82% |
| 2024-06-06 | 4.55 | 4.55 | 4.36 | 4.40 | 4.35 | qfq | 19,654,812 | 87,083,758 | -2.00% |
| 2024-06-05 | 4.57 | 4.58 | 4.48 | 4.49 | 4.44 | qfq | 15,902,364 | 72,108,882 | -1.75% |
| 2024-06-04 | 4.55 | 4.58 | 4.48 | 4.57 | 4.52 | qfq | 17,370,700 | 78,695,445 | 0.66% |
| 2024-06-03 | 4.74 | 4.75 | 4.50 | 4.54 | 4.49 | qfq | 24,964,200 | 114,304,007 | -4.02% |
| 2024-05-31 | 4.69 | 4.74 | 4.68 | 4.73 | 4.67 | qfq | 13,351,000 | 62,987,782 | 0.85% |
| 2024-05-30 | 4.77 | 4.80 | 4.67 | 4.69 | 4.63 | qfq | 17,194,476 | 81,160,272 | -1.68% |
| 2024-05-29 | 4.78 | 4.87 | 4.75 | 4.77 | 4.71 | qfq | 12,559,426 | 60,324,207 | 0.00% |
| 2024-05-28 | 4.82 | 4.87 | 4.75 | 4.77 | 4.71 | qfq | 16,990,130 | 81,618,091 | -0.83% |
| 2024-05-27 | 4.85 | 4.86 | 4.75 | 4.81 | 4.75 | qfq | 16,507,943 | 78,981,536 | 0.00% |
| 2024-05-24 | 4.83 | 4.88 | 4.80 | 4.81 | 4.75 | qfq | 12,442,100 | 60,223,243 | -0.21% |
| 2024-05-23 | 4.95 | 4.96 | 4.81 | 4.82 | 4.76 | qfq | 18,437,236 | 89,478,393 | -2.82% |
| 2024-05-22 | 4.91 | 4.99 | 4.90 | 4.96 | 4.90 | qfq | 15,244,180 | 75,488,840 | 0.81% |
| 2024-05-21 | 5.01 | 5.01 | 4.89 | 4.92 | 4.86 | qfq | 17,333,216 | 85,497,383 | -1.60% |
| 2024-05-20 | 5.06 | 5.08 | 4.97 | 5.00 | 4.94 | qfq | 21,849,795 | 109,619,188 | -0.79% |
| 2024-05-17 | 4.89 | 5.05 | 4.89 | 5.04 | 4.98 | qfq | 23,520,337 | 116,821,048 | 2.86% |
| 2024-05-16 | 4.91 | 4.99 | 4.89 | 4.90 | 4.84 | qfq | 20,456,600 | 100,897,781 | 0.20% |
| 2024-05-15 | 4.80 | 4.99 | 4.77 | 4.89 | 4.83 | qfq | 19,858,371 | 97,382,631 | 0.00% |
| 2024-05-14 | 5.04 | 5.04 | 4.85 | 4.89 | 4.83 | qfq | 25,317,926 | 124,414,894 | -1.01% |
| 2024-05-13 | 5.01 | 5.09 | 4.93 | 4.94 | 4.88 | qfq | 25,615,973 | 128,126,799 | -1.79% |
| 2024-05-10 | 5.05 | 5.07 | 4.95 | 5.03 | 4.97 | qfq | 17,252,202 | 86,390,657 | 0.00% |
| 2024-05-09 | 4.95 | 5.10 | 4.95 | 5.03 | 4.97 | qfq | 17,021,113 | 86,089,747 | 1.00% |
| 2024-05-08 | 5.11 | 5.12 | 4.98 | 4.98 | 4.92 | qfq | 20,630,520 | 103,707,711 | -2.92% |
| 2024-05-07 | 5.16 | 5.27 | 5.11 | 5.13 | 5.07 | qfq | 20,736,700 | 107,180,944 | -0.77% |
| 2024-05-06 | 5.16 | 5.20 | 5.11 | 5.17 | 5.11 | qfq | 21,809,200 | 112,240,940 | 1.97% |
| 2024-04-30 | 5.29 | 5.30 | 5.06 | 5.07 | 5.01 | qfq | 34,465,886 | 177,531,740 | -4.16% |
| 2024-04-29 | 5.11 | 5.32 | 4.98 | 5.29 | 5.23 | qfq | 41,476,534 | 214,965,613 | 2.72% |
| 2024-04-26 | 5.00 | 5.15 | 4.99 | 5.15 | 5.09 | qfq | 25,046,817 | 127,251,154 | 2.79% |
| 2024-04-25 | 4.99 | 5.08 | 4.92 | 5.01 | 4.95 | qfq | 20,079,050 | 100,599,496 | 0.80% |
| 2024-04-24 | 4.81 | 4.99 | 4.80 | 4.97 | 4.91 | qfq | 29,108,620 | 143,225,910 | 3.54% |
| 2024-04-23 | 5.03 | 5.05 | 4.78 | 4.80 | 4.74 | qfq | 35,414,480 | 173,395,183 | -4.95% |
| 2024-04-22 | 5.10 | 5.18 | 5.03 | 5.05 | 4.99 | qfq | 31,338,080 | 159,282,413 | -2.88% |
| 2024-04-19 | 5.15 | 5.32 | 5.14 | 5.20 | 5.14 | qfq | 35,125,912 | 183,051,052 | 0.78% |
| 2024-04-18 | 5.12 | 5.23 | 5.08 | 5.16 | 5.10 | qfq | 25,857,515 | 133,666,853 | -0.39% |
| 2024-04-17 | 5.03 | 5.20 | 5.00 | 5.18 | 5.12 | qfq | 40,669,866 | 208,783,588 | 3.81% |
| 2024-04-16 | 5.20 | 5.34 | 4.97 | 4.99 | 4.93 | qfq | 51,197,090 | 260,490,690 | -3.11% |
| 2024-04-15 | 5.12 | 5.26 | 5.01 | 5.15 | 5.09 | qfq | 43,399,640 | 223,090,102 | 0.98% |
| 2024-04-12 | 5.19 | 5.20 | 5.08 | 5.10 | 5.04 | qfq | 25,497,902 | 130,583,387 | -1.54% |
| 2024-04-11 | 5.19 | 5.29 | 5.08 | 5.18 | 5.12 | qfq | 32,402,809 | 168,855,258 | -0.77% |
| 2024-04-10 | 5.30 | 5.34 | 5.18 | 5.22 | 5.16 | qfq | 24,754,320 | 129,719,913 | -1.51% |
| 2024-04-09 | 5.41 | 5.44 | 5.28 | 5.30 | 5.24 | qfq | 32,075,789 | 171,725,522 | -1.49% |
| 2024-04-08 | 5.37 | 5.54 | 5.33 | 5.38 | 5.32 | qfq | 36,453,703 | 198,416,808 | -0.55% |
| 2024-04-03 | 5.47 | 5.50 | 5.34 | 5.41 | 5.35 | qfq | 30,298,243 | 163,535,982 | -1.99% |
| 2024-04-02 | 5.61 | 5.74 | 5.46 | 5.52 | 5.45 | qfq | 45,041,211 | 250,602,000 | -1.25% |
| 2024-04-01 | 5.42 | 5.61 | 5.30 | 5.59 | 5.52 | qfq | 62,697,649 | 342,091,690 | 3.14% |
| 2024-03-29 | 5.53 | 5.57 | 5.24 | 5.42 | 5.36 | qfq | 50,069,109 | 269,729,186 | -1.45% |
| 2024-03-28 | 5.25 | 5.59 | 5.20 | 5.50 | 5.43 | qfq | 60,217,708 | 327,257,495 | 1.48% |
| 2024-03-27 | 5.99 | 6.00 | 5.42 | 5.42 | 5.36 | qfq | 83,464,345 | 467,510,928 | -9.97% |
| 2024-03-26 | 6.04 | 6.18 | 5.86 | 6.02 | 5.95 | qfq | 76,604,197 | 460,365,064 | 0.33% |
| 2024-03-25 | 6.02 | 6.28 | 5.73 | 6.00 | 5.93 | qfq | 119,045,386 | 715,593,365 | 3.99% |
| 2024-03-22 | 5.40 | 5.85 | 5.38 | 5.77 | 5.70 | qfq | 69,182,834 | 392,245,488 | 7.05% |
| 2024-03-21 | 5.32 | 5.45 | 5.30 | 5.39 | 5.33 | qfq | 33,183,876 | 178,221,332 | 1.32% |
| 2024-03-20 | 5.35 | 5.43 | 5.27 | 5.32 | 5.26 | qfq | 24,061,962 | 128,228,381 | -0.19% |
| 2024-03-19 | 5.41 | 5.42 | 5.30 | 5.33 | 5.27 | qfq | 29,776,058 | 159,359,660 | -1.66% |
| 2024-03-18 | 5.37 | 5.46 | 5.26 | 5.42 | 5.36 | qfq | 57,895,881 | 310,058,392 | 0.37% |
| 2024-03-15 | 5.14 | 5.48 | 5.07 | 5.40 | 5.34 | qfq | 56,556,504 | 298,885,375 | 5.47% |
| 2024-03-14 | 5.09 | 5.18 | 5.06 | 5.12 | 5.06 | qfq | 26,573,044 | 136,140,440 | 0.39% |
| 2024-03-13 | 5.13 | 5.14 | 5.04 | 5.10 | 5.04 | qfq | 22,756,732 | 116,087,354 | 0.20% |
| 2024-03-12 | 5.16 | 5.19 | 5.07 | 5.09 | 5.03 | qfq | 25,758,138 | 131,944,748 | -1.36% |
| 2024-03-11 | 5.09 | 5.20 | 5.09 | 5.16 | 5.10 | qfq | 30,805,511 | 158,227,348 | 0.58% |
| 2024-03-08 | 5.17 | 5.24 | 5.10 | 5.13 | 5.07 | qfq | 30,999,323 | 159,942,459 | -1.72% |
| 2024-03-07 | 5.20 | 5.40 | 5.18 | 5.22 | 5.16 | qfq | 39,242,868 | 207,083,958 | 0.58% |
| 2024-03-06 | 5.12 | 5.24 | 5.08 | 5.19 | 5.13 | qfq | 33,548,662 | 173,635,978 | 1.76% |
| 2024-03-05 | 5.35 | 5.35 | 5.08 | 5.10 | 5.04 | qfq | 47,409,519 | 245,254,321 | -4.14% |
| 2024-03-04 | 5.35 | 5.42 | 5.26 | 5.32 | 5.26 | qfq | 29,890,190 | 159,066,336 | -0.56% |
| 2024-03-01 | 5.27 | 5.47 | 5.23 | 5.35 | 5.29 | qfq | 44,851,308 | 239,582,083 | 1.33% |
| 2024-02-29 | 5.07 | 5.28 | 5.05 | 5.28 | 5.22 | qfq | 51,168,801 | 265,311,299 | 3.73% |
| 2024-02-28 | 5.32 | 5.39 | 5.07 | 5.09 | 5.03 | qfq | 67,259,780 | 350,719,262 | -4.14% |
| 2024-02-27 | 4.90 | 5.35 | 4.86 | 5.31 | 5.25 | qfq | 61,967,966 | 318,594,597 | 8.15% |
| 2024-02-26 | 4.77 | 5.04 | 4.77 | 4.91 | 4.85 | qfq | 61,306,944 | 301,450,080 | 1.24% |
| 2024-02-23 | 4.51 | 4.86 | 4.47 | 4.85 | 4.79 | qfq | 62,602,660 | 294,175,592 | 7.30% |
| 2024-02-22 | 4.41 | 4.59 | 4.37 | 4.52 | 4.47 | qfq | 31,082,600 | 139,928,275 | 3.67% |
| 2024-02-21 | 4.33 | 4.49 | 4.29 | 4.36 | 4.31 | qfq | 27,156,000 | 119,799,709 | 0.00% |
| 2024-02-20 | 4.35 | 4.38 | 4.28 | 4.36 | 4.31 | qfq | 22,460,136 | 97,343,699 | -0.23% |
| 2024-02-19 | 4.29 | 4.44 | 4.25 | 4.37 | 4.32 | qfq | 47,414,442 | 206,864,983 | 4.05% |
| 2024-02-08 | 4.07 | 4.28 | 4.02 | 4.20 | 4.15 | qfq | 69,561,705 | 291,403,353 | 3.70% |
| 2024-02-07 | 3.83 | 4.17 | 3.80 | 4.05 | 4.00 | qfq | 98,009,958 | 398,775,342 | 6.86% |
| 2024-02-06 | 3.83 | 3.89 | 3.51 | 3.79 | 3.74 | qfq | 74,958,048 | 276,908,521 | 0.53% |
| 2024-02-05 | 4.25 | 4.25 | 3.77 | 3.77 | 3.72 | qfq | 53,443,244 | 206,271,905 | -10.02% |
| 2024-02-02 | 4.45 | 4.52 | 4.04 | 4.19 | 4.14 | qfq | 35,844,622 | 152,947,478 | -5.42% |
| 2024-02-01 | 4.44 | 4.56 | 4.34 | 4.43 | 4.38 | qfq | 33,850,064 | 150,330,710 | -1.12% |
| 2024-01-31 | 4.61 | 4.67 | 4.46 | 4.48 | 4.43 | qfq | 24,089,080 | 109,926,127 | -3.45% |
| 2024-01-30 | 4.78 | 4.82 | 4.59 | 4.64 | 4.58 | qfq | 20,130,592 | 95,155,503 | -2.73% |
| 2024-01-29 | 4.92 | 4.94 | 4.76 | 4.77 | 4.71 | qfq | 17,631,766 | 85,112,154 | -2.65% |
| 2024-01-26 | 4.89 | 4.95 | 4.83 | 4.90 | 4.84 | qfq | 18,726,459 | 91,768,328 | 0.20% |
| 2024-01-25 | 4.64 | 4.92 | 4.61 | 4.89 | 4.83 | qfq | 33,294,663 | 159,599,606 | 6.07% |
| 2024-01-24 | 4.54 | 4.63 | 4.42 | 4.61 | 4.55 | qfq | 28,915,398 | 131,127,873 | 1.99% |
| 2024-01-23 | 4.54 | 4.55 | 4.37 | 4.52 | 4.47 | qfq | 36,125,586 | 162,167,312 | -1.09% |
| 2024-01-22 | 4.80 | 4.86 | 4.51 | 4.57 | 4.52 | qfq | 34,609,639 | 162,024,683 | -5.19% |
| 2024-01-19 | 4.90 | 4.91 | 4.82 | 4.82 | 4.76 | qfq | 15,802,111 | 76,784,288 | -1.63% |
| 2024-01-18 | 4.97 | 5.00 | 4.72 | 4.90 | 4.84 | qfq | 38,364,297 | 185,183,055 | -2.39% |
| 2024-01-17 | 5.10 | 5.19 | 4.94 | 5.02 | 4.96 | qfq | 18,042,068 | 91,778,218 | -1.38% |
| 2024-01-16 | 5.11 | 5.16 | 5.05 | 5.09 | 5.03 | qfq | 16,629,536 | 84,721,130 | -0.39% |
| 2024-01-15 | 5.19 | 5.21 | 5.11 | 5.11 | 5.05 | qfq | 14,777,230 | 76,185,811 | -1.16% |
| 2024-01-12 | 5.21 | 5.30 | 5.15 | 5.17 | 5.11 | qfq | 19,475,280 | 101,527,666 | -0.96% |
| 2024-01-11 | 5.08 | 5.24 | 5.05 | 5.22 | 5.16 | qfq | 21,984,443 | 113,859,251 | 2.55% |
| 2024-01-10 | 5.11 | 5.12 | 5.01 | 5.09 | 5.03 | qfq | 14,763,718 | 74,965,169 | -0.20% |
| 2024-01-09 | 5.11 | 5.19 | 5.08 | 5.10 | 5.04 | qfq | 14,632,100 | 75,164,173 | 0.20% |
| 2024-01-08 | 5.25 | 5.27 | 5.08 | 5.09 | 5.03 | qfq | 17,449,585 | 90,191,877 | -2.49% |
| 2024-01-05 | 5.33 | 5.36 | 5.20 | 5.22 | 5.16 | qfq | 18,616,800 | 98,114,972 | -1.88% |
| 2024-01-04 | 5.43 | 5.43 | 5.27 | 5.32 | 5.26 | qfq | 22,919,141 | 122,090,618 | -1.48% |
| 2024-01-03 | 5.32 | 5.43 | 5.29 | 5.40 | 5.34 | qfq | 26,394,225 | 141,378,995 | 1.31% |
| 2024-01-02 | 5.31 | 5.46 | 5.24 | 5.33 | 5.27 | qfq | 44,198,449 | 235,939,667 | 0.00% |
| 2023-12-29 | 5.12 | 5.40 | 5.02 | 5.33 | 5.27 | qfq | 60,652,675 | 317,447,755 | 4.10% |
| 2023-12-28 | 5.11 | 5.18 | 5.04 | 5.12 | 5.06 | qfq | 23,977,646 | 122,649,235 | 0.39% |
| 2023-12-27 | 5.04 | 5.18 | 5.04 | 5.10 | 5.04 | qfq | 21,354,428 | 109,262,864 | 1.19% |
| 2023-12-26 | 5.11 | 5.14 | 5.02 | 5.04 | 4.98 | qfq | 13,928,600 | 70,595,235 | -1.37% |
| 2023-12-25 | 5.17 | 5.17 | 5.08 | 5.11 | 5.05 | qfq | 17,960,680 | 91,773,538 | -1.16% |
| 2023-12-22 | 5.25 | 5.25 | 5.10 | 5.17 | 5.11 | qfq | 24,686,128 | 127,653,769 | -1.15% |
| 2023-12-21 | 5.23 | 5.25 | 5.15 | 5.23 | 5.17 | qfq | 23,969,400 | 124,806,375 | 0.38% |
| 2023-12-20 | 5.31 | 5.34 | 5.19 | 5.21 | 5.15 | qfq | 20,997,886 | 110,301,022 | -1.88% |
| 2023-12-19 | 5.34 | 5.36 | 5.26 | 5.31 | 5.25 | qfq | 22,280,308 | 118,266,340 | -0.38% |
| 2023-12-18 | 5.35 | 5.44 | 5.30 | 5.33 | 5.27 | qfq | 26,245,809 | 141,100,890 | 0.00% |
| 2023-12-15 | 5.41 | 5.43 | 5.30 | 5.33 | 5.27 | qfq | 22,951,719 | 122,654,988 | -1.84% |
| 2023-12-14 | 5.39 | 5.57 | 5.35 | 5.43 | 5.36 | qfq | 31,380,319 | 170,832,906 | 1.12% |
| 2023-12-13 | 5.40 | 5.56 | 5.36 | 5.37 | 5.31 | qfq | 41,642,293 | 226,854,713 | -0.74% |
| 2023-12-12 | 5.35 | 5.43 | 5.29 | 5.41 | 5.35 | qfq | 25,993,661 | 139,811,121 | 1.12% |
| 2023-12-11 | 5.27 | 5.37 | 5.23 | 5.35 | 5.29 | qfq | 33,590,836 | 178,573,830 | 1.52% |
| 2023-12-08 | 5.33 | 5.35 | 5.24 | 5.27 | 5.21 | qfq | 31,989,843 | 169,346,402 | -1.13% |
| 2023-12-07 | 5.36 | 5.39 | 5.28 | 5.33 | 5.27 | qfq | 36,326,690 | 193,206,288 | -1.30% |
| 2023-12-06 | 5.38 | 5.50 | 5.33 | 5.40 | 5.34 | qfq | 30,589,733 | 165,607,669 | 0.56% |
| 2023-12-05 | 5.50 | 5.54 | 5.36 | 5.37 | 5.31 | qfq | 44,609,302 | 242,299,710 | -2.19% |
| 2023-12-04 | 5.38 | 5.59 | 5.34 | 5.49 | 5.42 | qfq | 56,953,716 | 311,156,399 | 2.23% |
| 2023-12-01 | 5.43 | 5.47 | 5.34 | 5.37 | 5.31 | qfq | 34,609,580 | 186,163,833 | -1.29% |
| 2023-11-30 | 5.47 | 5.48 | 5.38 | 5.44 | 5.37 | qfq | 39,383,491 | 213,628,520 | -0.18% |
| 2023-11-29 | 5.65 | 5.67 | 5.39 | 5.45 | 5.38 | qfq | 73,933,217 | 406,524,451 | -3.71% |
| 2023-11-28 | 5.72 | 5.74 | 5.61 | 5.66 | 5.59 | qfq | 49,027,464 | 277,682,147 | -1.22% |
| 2023-11-27 | 5.80 | 5.86 | 5.70 | 5.73 | 5.66 | qfq | 52,811,119 | 304,717,059 | -1.55% |
| 2023-11-24 | 5.88 | 6.00 | 5.74 | 5.82 | 5.75 | qfq | 81,927,260 | 479,707,921 | -0.68% |
| 2023-11-23 | 5.68 | 5.92 | 5.62 | 5.86 | 5.79 | qfq | 100,623,720 | 581,620,002 | 4.64% |
| 2023-11-22 | 5.57 | 5.78 | 5.55 | 5.60 | 5.53 | qfq | 78,398,949 | 441,743,093 | 0.36% |
| 2023-11-21 | 5.75 | 5.80 | 5.55 | 5.58 | 5.51 | qfq | 100,891,921 | 568,621,528 | -2.62% |
| 2023-11-20 | 5.81 | 6.10 | 5.61 | 5.73 | 5.66 | qfq | 144,704,521 | 834,934,617 | 0.70% |
| 2023-11-17 | 5.34 | 5.75 | 5.26 | 5.69 | 5.62 | qfq | 178,413,767 | 991,571,631 | 7.56% |
| 2023-11-16 | 5.55 | 5.70 | 5.23 | 5.29 | 5.23 | qfq | 194,763,070 | 1,059,972,836 | -2.94% |
| 2023-11-15 | 5.04 | 5.45 | 5.01 | 5.45 | 5.38 | qfq | 150,469,342 | 796,551,696 | 10.10% |
| 2023-11-14 | 4.50 | 4.95 | 4.48 | 4.95 | 4.89 | qfq | 100,555,433 | 484,845,833 | 10.00% |
| 2023-11-13 | 4.24 | 4.52 | 4.24 | 4.50 | 4.45 | qfq | 40,169,585 | 176,753,545 | 5.88% |
| 2023-11-10 | 4.26 | 4.28 | 4.21 | 4.25 | 4.20 | qfq | 8,562,109 | 36,317,263 | -0.23% |
| 2023-11-09 | 4.24 | 4.29 | 4.23 | 4.26 | 4.21 | qfq | 11,474,452 | 48,964,987 | 0.71% |
| 2023-11-08 | 4.27 | 4.27 | 4.21 | 4.23 | 4.18 | qfq | 10,515,012 | 44,506,567 | -0.94% |
| 2023-11-07 | 4.26 | 4.29 | 4.22 | 4.27 | 4.22 | qfq | 9,655,748 | 41,082,427 | 0.47% |
| 2023-11-06 | 4.24 | 4.27 | 4.21 | 4.25 | 4.20 | qfq | 10,641,130 | 45,182,478 | 0.47% |
| 2023-11-03 | 4.27 | 4.31 | 4.23 | 4.23 | 4.18 | qfq | 12,232,200 | 52,151,921 | -0.94% |
| 2023-11-02 | 4.30 | 4.32 | 4.24 | 4.27 | 4.22 | qfq | 14,770,973 | 63,184,942 | -1.16% |
| 2023-11-01 | 4.30 | 4.33 | 4.27 | 4.32 | 4.27 | qfq | 12,050,352 | 51,846,568 | 0.47% |
| 2023-10-31 | 4.29 | 4.33 | 4.27 | 4.30 | 4.25 | qfq | 15,089,173 | 64,849,516 | 0.47% |
| 2023-10-30 | 4.18 | 4.30 | 4.18 | 4.28 | 4.23 | qfq | 19,661,978 | 83,884,615 | 2.39% |
| 2023-10-27 | 4.09 | 4.19 | 4.06 | 4.18 | 4.13 | qfq | 15,186,971 | 62,923,419 | 2.20% |
| 2023-10-26 | 4.07 | 4.10 | 4.02 | 4.09 | 4.04 | qfq | 10,623,198 | 43,106,760 | 0.25% |
| 2023-10-25 | 3.97 | 4.10 | 3.96 | 4.08 | 4.03 | qfq | 16,460,898 | 66,776,077 | 4.08% |
| 2023-10-24 | 3.89 | 3.94 | 3.87 | 3.92 | 3.87 | qfq | 11,010,700 | 42,961,495 | 1.03% |
| 2023-10-23 | 3.98 | 3.99 | 3.87 | 3.88 | 3.83 | qfq | 11,807,863 | 46,308,965 | -3.00% |
| 2023-10-20 | 4.01 | 4.04 | 3.99 | 4.00 | 3.95 | qfq | 6,770,007 | 27,173,075 | -0.25% |
| 2023-10-19 | 4.03 | 4.08 | 4.01 | 4.01 | 3.96 | qfq | 8,013,274 | 32,403,638 | -0.74% |
| 2023-10-18 | 4.12 | 4.12 | 4.04 | 4.04 | 3.99 | qfq | 7,654,436 | 31,134,537 | -1.94% |
| 2023-10-17 | 4.12 | 4.15 | 4.10 | 4.12 | 4.07 | qfq | 6,137,190 | 25,299,942 | 0.49% |
| 2023-10-16 | 4.12 | 4.13 | 4.08 | 4.10 | 4.05 | qfq | 6,418,800 | 26,265,023 | -0.24% |
| 2023-10-13 | 4.12 | 4.15 | 4.08 | 4.11 | 4.06 | qfq | 7,889,507 | 32,479,310 | -0.48% |
| 2023-10-12 | 4.11 | 4.14 | 4.11 | 4.13 | 4.08 | qfq | 6,275,707 | 25,883,710 | 0.49% |
| 2023-10-11 | 4.08 | 4.16 | 4.06 | 4.11 | 4.06 | qfq | 14,394,400 | 59,256,845 | 1.23% |
| 2023-10-10 | 4.09 | 4.11 | 4.04 | 4.06 | 4.01 | qfq | 9,538,720 | 38,786,060 | -0.49% |
| 2023-10-09 | 4.14 | 4.14 | 4.07 | 4.08 | 4.03 | qfq | 11,681,536 | 47,825,413 | -1.69% |
| 2023-09-28 | 4.18 | 4.19 | 4.13 | 4.15 | 4.10 | qfq | 13,519,868 | 56,114,911 | -0.24% |
| 2023-09-27 | 4.19 | 4.22 | 4.15 | 4.16 | 4.11 | qfq | 11,298,587 | 47,198,832 | -1.19% |
| 2023-09-26 | 4.25 | 4.26 | 4.19 | 4.21 | 4.16 | qfq | 7,161,900 | 30,139,367 | -0.71% |
| 2023-09-25 | 4.29 | 4.31 | 4.23 | 4.24 | 4.19 | qfq | 8,982,988 | 38,296,383 | -1.17% |
| 2023-09-22 | 4.25 | 4.30 | 4.24 | 4.29 | 4.24 | qfq | 7,280,169 | 31,076,976 | 0.47% |
| 2023-09-21 | 4.27 | 4.32 | 4.25 | 4.27 | 4.22 | qfq | 7,864,015 | 33,648,798 | -0.47% |
| 2023-09-20 | 4.26 | 4.31 | 4.26 | 4.29 | 4.24 | qfq | 8,429,687 | 36,201,190 | 0.47% |
| 2023-09-19 | 4.26 | 4.30 | 4.24 | 4.27 | 4.22 | qfq | 8,640,991 | 36,920,985 | 0.23% |
| 2023-09-18 | 4.30 | 4.32 | 4.23 | 4.26 | 4.21 | qfq | 15,564,423 | 66,240,309 | -1.39% |
| 2023-09-15 | 4.27 | 4.36 | 4.26 | 4.32 | 4.27 | qfq | 17,166,943 | 73,986,691 | 1.17% |
| 2023-09-14 | 4.23 | 4.28 | 4.19 | 4.27 | 4.22 | qfq | 15,920,601 | 67,621,721 | 1.18% |
| 2023-09-13 | 4.26 | 4.29 | 4.19 | 4.22 | 4.17 | qfq | 16,065,597 | 68,002,499 | -0.94% |
| 2023-09-12 | 4.26 | 4.29 | 4.24 | 4.26 | 4.21 | qfq | 8,229,600 | 35,068,307 | -0.23% |
| 2023-09-11 | 4.24 | 4.29 | 4.21 | 4.27 | 4.22 | qfq | 10,107,760 | 43,062,557 | 0.47% |
| 2023-09-08 | 4.28 | 4.29 | 4.24 | 4.25 | 4.20 | qfq | 7,605,189 | 32,351,646 | -0.93% |
| 2023-09-07 | 4.37 | 4.38 | 4.28 | 4.29 | 4.24 | qfq | 7,984,800 | 34,502,783 | -1.61% |
| 2023-09-06 | 4.37 | 4.38 | 4.34 | 4.36 | 4.31 | qfq | 7,819,700 | 34,065,484 | -0.68% |
| 2023-09-05 | 4.39 | 4.42 | 4.33 | 4.39 | 4.34 | qfq | 10,214,445 | 44,574,467 | -0.68% |
| 2023-09-04 | 4.23 | 4.42 | 4.23 | 4.42 | 4.37 | qfq | 21,594,090 | 93,823,271 | 5.24% |
| 2023-09-01 | 4.19 | 4.24 | 4.17 | 4.20 | 4.15 | qfq | 12,180,545 | 51,219,599 | 0.48% |
| 2023-08-31 | 4.25 | 4.28 | 4.16 | 4.18 | 4.13 | qfq | 16,654,730 | 69,935,846 | -2.11% |
| 2023-08-30 | 4.34 | 4.37 | 4.27 | 4.27 | 4.22 | qfq | 14,233,318 | 61,211,521 | -1.84% |
| 2023-08-29 | 4.35 | 4.39 | 4.31 | 4.35 | 4.30 | qfq | 16,932,450 | 73,615,887 | 0.00% |
| 2023-08-28 | 4.42 | 4.47 | 4.32 | 4.35 | 4.30 | qfq | 15,611,918 | 68,523,973 | 2.11% |
| 2023-08-25 | 4.30 | 4.35 | 4.25 | 4.26 | 4.21 | qfq | 10,986,117 | 47,127,824 | -0.93% |
| 2023-08-24 | 4.35 | 4.38 | 4.30 | 4.30 | 4.25 | qfq | 7,845,261 | 34,001,265 | -1.15% |
| 2023-08-23 | 4.41 | 4.43 | 4.34 | 4.35 | 4.30 | qfq | 9,156,900 | 40,105,034 | -1.58% |
| 2023-08-22 | 4.41 | 4.45 | 4.36 | 4.42 | 4.37 | qfq | 11,200,903 | 49,218,231 | 0.45% |
| 2023-08-21 | 4.44 | 4.50 | 4.38 | 4.40 | 4.35 | qfq | 8,644,537 | 38,415,951 | -1.35% |
| 2023-08-18 | 4.49 | 4.55 | 4.45 | 4.46 | 4.41 | qfq | 9,768,057 | 43,943,129 | -1.11% |
| 2023-08-17 | 4.48 | 4.53 | 4.35 | 4.51 | 4.46 | qfq | 17,945,904 | 80,391,660 | 0.45% |
| 2023-08-16 | 4.53 | 4.55 | 4.48 | 4.49 | 4.44 | qfq | 6,726,780 | 30,316,863 | -0.88% |
| 2023-08-15 | 4.57 | 4.58 | 4.48 | 4.53 | 4.48 | qfq | 6,731,860 | 30,493,475 | -0.88% |
| 2023-08-14 | 4.53 | 4.58 | 4.49 | 4.57 | 4.52 | qfq | 7,147,552 | 32,431,681 | 0.44% |
| 2023-08-11 | 4.68 | 4.68 | 4.54 | 4.55 | 4.50 | qfq | 7,345,033 | 33,703,340 | -2.36% |
| 2023-08-10 | 4.66 | 4.68 | 4.63 | 4.66 | 4.60 | qfq | 6,570,113 | 30,606,422 | 0.22% |
| 2023-08-09 | 4.71 | 4.72 | 4.63 | 4.65 | 4.59 | qfq | 7,210,174 | 33,694,295 | -1.27% |
| 2023-08-08 | 4.74 | 4.75 | 4.66 | 4.71 | 4.65 | qfq | 11,503,791 | 54,081,721 | -0.84% |
| 2023-08-07 | 4.75 | 4.77 | 4.67 | 4.75 | 4.69 | qfq | 12,889,076 | 60,983,586 | 0.21% |
| 2023-08-04 | 4.76 | 4.79 | 4.72 | 4.74 | 4.68 | qfq | 11,330,219 | 53,808,819 | 0.00% |
| 2023-08-03 | 4.73 | 4.75 | 4.67 | 4.74 | 4.68 | qfq | 11,772,525 | 55,592,277 | 0.42% |
| 2023-08-02 | 4.73 | 4.73 | 4.68 | 4.72 | 4.66 | qfq | 14,021,700 | 66,032,197 | 0.21% |
| 2023-08-01 | 4.63 | 4.75 | 4.62 | 4.71 | 4.65 | qfq | 24,480,457 | 114,967,156 | 1.95% |
| 2023-07-31 | 4.59 | 4.67 | 4.59 | 4.62 | 4.56 | qfq | 17,964,230 | 83,188,133 | 0.22% |
| 2023-07-28 | 4.54 | 4.62 | 4.53 | 4.61 | 4.55 | qfq | 17,428,016 | 79,920,402 | 1.32% |
| 2023-07-27 | 4.49 | 4.59 | 4.47 | 4.55 | 4.50 | qfq | 20,631,187 | 93,929,585 | 0.89% |
| 2023-07-26 | 4.43 | 4.51 | 4.43 | 4.51 | 4.46 | qfq | 14,567,862 | 65,170,532 | 1.81% |
| 2023-07-25 | 4.37 | 4.44 | 4.36 | 4.43 | 4.38 | qfq | 11,632,636 | 51,401,863 | 1.84% |
| 2023-07-24 | 4.36 | 4.38 | 4.33 | 4.35 | 4.30 | qfq | 7,360,400 | 32,033,932 | 0.23% |
| 2023-07-21 | 4.35 | 4.38 | 4.33 | 4.34 | 4.29 | qfq | 7,912,930 | 34,452,840 | -0.46% |
| 2023-07-20 | 4.40 | 4.42 | 4.35 | 4.36 | 4.31 | qfq | 7,270,200 | 31,897,816 | -1.13% |
| 2023-07-19 | 4.39 | 4.42 | 4.38 | 4.41 | 4.36 | qfq | 4,925,980 | 21,671,359 | 0.46% |
| 2023-07-18 | 4.39 | 4.42 | 4.35 | 4.39 | 4.34 | qfq | 7,174,503 | 31,440,862 | 0.46% |
| 2023-07-17 | 4.38 | 4.39 | 4.34 | 4.37 | 4.32 | qfq | 7,465,401 | 32,618,770 | -0.46% |