RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中闽能源600163.SH
最近收盘价4.902026-07-17
最近交易日2026-07-17
成交量（股）36,054,372
成交额（元）178,367,121
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.083 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-14 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | 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 | 4.83 | 5.03 | 4.81 | 4.90 | 4.90 | qfq | 36,054,372 | 178,367,121 | 0.82% |
| 2026-07-16 | 4.94 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 18,652,691 | 90,894,259 | -0.82% |
| 2026-07-15 | 4.81 | 4.91 | 4.78 | 4.90 | 4.90 | qfq | 18,082,822 | 88,067,575 | 1.45% |
| 2026-07-14 | 4.72 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 17,027,395 | 81,281,353 | 2.11% |
| 2026-07-13 | 4.82 | 4.85 | 4.69 | 4.73 | 4.73 | qfq | 18,702,528 | 88,831,057 | -1.66% |
| 2026-07-10 | 4.76 | 4.90 | 4.69 | 4.81 | 4.81 | qfq | 21,951,900 | 105,828,883 | 1.91% |
| 2026-07-09 | 4.78 | 4.82 | 4.64 | 4.72 | 4.72 | qfq | 22,408,000 | 105,576,783 | -1.05% |
| 2026-07-08 | 4.87 | 4.88 | 4.75 | 4.77 | 4.77 | qfq | 16,340,900 | 78,582,810 | -2.45% |
| 2026-07-07 | 5.05 | 5.06 | 4.89 | 4.89 | 4.86 | qfq | 19,287,244 | 95,171,847 | -3.36% |
| 2026-07-06 | 5.14 | 5.15 | 5.04 | 5.06 | 5.03 | qfq | 17,578,601 | 89,439,782 | -1.36% |
| 2026-07-03 | 5.12 | 5.18 | 5.09 | 5.13 | 5.10 | qfq | 18,719,900 | 95,986,745 | 0.00% |
| 2026-07-02 | 5.13 | 5.29 | 5.10 | 5.13 | 5.10 | qfq | 22,700,600 | 117,708,175 | -0.58% |
| 2026-07-01 | 5.10 | 5.22 | 5.06 | 5.16 | 5.13 | qfq | 29,413,001 | 151,174,238 | 0.19% |
| 2026-06-30 | 5.30 | 5.30 | 5.08 | 5.15 | 5.12 | qfq | 28,818,701 | 148,499,207 | 1.78% |
| 2026-06-29 | 4.90 | 5.07 | 4.87 | 5.06 | 5.03 | qfq | 23,851,045 | 119,121,278 | 1.40% |
| 2026-06-26 | 5.23 | 5.31 | 4.98 | 4.99 | 4.96 | qfq | 41,479,571 | 211,587,552 | -2.92% |
| 2026-06-25 | 5.20 | 5.22 | 5.11 | 5.14 | 5.11 | qfq | 24,868,858 | 128,205,451 | -2.10% |
| 2026-06-24 | 5.46 | 5.46 | 5.18 | 5.25 | 5.22 | qfq | 34,784,079 | 183,756,755 | -4.20% |
| 2026-06-23 | 5.54 | 5.63 | 5.42 | 5.48 | 5.45 | qfq | 27,232,314 | 150,457,620 | -1.08% |
| 2026-06-22 | 5.58 | 5.58 | 5.38 | 5.54 | 5.51 | qfq | 33,504,675 | 183,223,580 | -1.60% |
| 2026-06-18 | 5.82 | 5.83 | 5.58 | 5.63 | 5.60 | qfq | 38,086,627 | 216,528,166 | -3.76% |
| 2026-06-17 | 5.96 | 6.00 | 5.79 | 5.85 | 5.81 | qfq | 39,190,088 | 229,979,404 | -2.66% |
| 2026-06-16 | 5.99 | 6.09 | 5.94 | 6.01 | 5.97 | qfq | 41,136,378 | 247,626,179 | 0.50% |
| 2026-06-15 | 6.07 | 6.14 | 5.95 | 5.98 | 5.94 | qfq | 72,664,697 | 437,836,854 | -4.01% |
| 2026-06-12 | 5.68 | 6.25 | 5.66 | 6.23 | 6.19 | qfq | 97,276,738 | 594,529,132 | 9.68% |
| 2026-06-11 | 5.53 | 5.74 | 5.50 | 5.68 | 5.65 | qfq | 35,276,887 | 199,304,299 | 1.25% |
| 2026-06-10 | 5.94 | 5.94 | 5.56 | 5.61 | 5.58 | qfq | 54,927,386 | 313,503,824 | -7.12% |
| 2026-06-09 | 6.03 | 6.05 | 5.78 | 6.04 | 6.00 | qfq | 46,539,152 | 275,801,376 | 0.50% |
| 2026-06-08 | 6.28 | 6.50 | 5.94 | 6.01 | 5.97 | qfq | 67,445,570 | 417,459,269 | -8.10% |
| 2026-06-05 | 6.95 | 7.16 | 6.54 | 6.54 | 6.50 | qfq | 86,461,101 | 586,031,630 | -6.97% |
| 2026-06-04 | 7.14 | 7.52 | 6.98 | 7.03 | 6.99 | qfq | 103,086,647 | 740,184,047 | -3.30% |
| 2026-06-03 | 6.83 | 7.28 | 6.75 | 7.27 | 7.23 | qfq | 114,443,604 | 813,471,807 | 5.21% |
| 2026-06-02 | 7.00 | 7.00 | 6.73 | 6.91 | 6.87 | qfq | 71,156,160 | 489,151,330 | -3.22% |
| 2026-06-01 | 6.91 | 7.14 | 6.56 | 7.14 | 7.10 | qfq | 104,260,182 | 720,559,467 | 3.18% |
| 2026-05-29 | 6.86 | 7.13 | 6.83 | 6.92 | 6.88 | qfq | 106,908,424 | 748,230,157 | -0.43% |
| 2026-05-28 | 6.75 | 6.99 | 6.63 | 6.95 | 6.91 | qfq | 94,842,528 | 650,654,762 | 2.96% |
| 2026-05-27 | 6.47 | 6.82 | 6.40 | 6.75 | 6.71 | qfq | 76,317,137 | 510,464,096 | 3.37% |
| 2026-05-26 | 6.48 | 6.60 | 6.27 | 6.53 | 6.49 | qfq | 51,518,990 | 332,263,277 | -0.15% |
| 2026-05-25 | 6.35 | 6.63 | 6.32 | 6.54 | 6.50 | qfq | 46,242,446 | 299,812,101 | 3.48% |
| 2026-05-22 | 6.35 | 6.44 | 6.26 | 6.32 | 6.28 | qfq | 34,106,686 | 216,469,968 | -0.47% |
| 2026-05-21 | 6.46 | 6.66 | 6.33 | 6.35 | 6.31 | qfq | 52,893,418 | 343,874,070 | -2.76% |
| 2026-05-20 | 6.97 | 6.97 | 6.44 | 6.53 | 6.49 | qfq | 75,720,340 | 502,390,960 | -7.24% |
| 2026-05-19 | 6.76 | 7.04 | 6.64 | 7.04 | 7.00 | qfq | 69,814,524 | 483,225,651 | 3.53% |
| 2026-05-18 | 6.60 | 6.89 | 6.57 | 6.80 | 6.76 | qfq | 60,541,868 | 409,830,601 | 1.95% |
| 2026-05-15 | 6.82 | 6.90 | 6.60 | 6.67 | 6.63 | qfq | 81,106,081 | 544,258,418 | -4.17% |
| 2026-05-14 | 6.93 | 7.56 | 6.79 | 6.96 | 6.92 | qfq | 115,054,456 | 818,194,713 | 0.43% |
| 2026-05-13 | 6.72 | 7.06 | 6.72 | 6.93 | 6.89 | qfq | 91,460,190 | 635,408,786 | 2.82% |
| 2026-05-12 | 6.66 | 6.86 | 6.47 | 6.74 | 6.70 | qfq | 76,525,363 | 514,385,060 | 1.66% |
| 2026-05-11 | 6.49 | 6.66 | 6.48 | 6.63 | 6.59 | qfq | 55,665,451 | 367,358,997 | 2.47% |
| 2026-05-08 | 6.45 | 6.60 | 6.43 | 6.47 | 6.43 | qfq | 45,187,280 | 293,821,993 | -0.46% |
| 2026-05-07 | 6.38 | 6.57 | 6.35 | 6.50 | 6.46 | qfq | 55,478,812 | 358,537,164 | 1.88% |
| 2026-05-06 | 6.17 | 6.38 | 6.17 | 6.38 | 6.34 | qfq | 48,666,837 | 306,454,319 | 3.40% |
| 2026-04-30 | 6.18 | 6.22 | 6.14 | 6.17 | 6.13 | qfq | 29,050,160 | 179,330,117 | 0.00% |
| 2026-04-29 | 6.13 | 6.27 | 6.13 | 6.17 | 6.13 | qfq | 35,692,180 | 221,081,286 | -1.28% |
| 2026-04-28 | 6.22 | 6.28 | 6.11 | 6.25 | 6.21 | qfq | 46,994,057 | 291,144,241 | 0.97% |
| 2026-04-27 | 6.21 | 6.33 | 6.14 | 6.19 | 6.15 | qfq | 41,849,438 | 260,825,014 | -2.37% |
| 2026-04-24 | 6.51 | 6.61 | 6.30 | 6.34 | 6.30 | qfq | 68,524,724 | 442,058,682 | -5.09% |
| 2026-04-23 | 6.35 | 6.73 | 6.23 | 6.68 | 6.64 | qfq | 98,783,595 | 640,486,981 | 5.20% |
| 2026-04-22 | 6.26 | 6.42 | 6.18 | 6.35 | 6.31 | qfq | 57,753,665 | 365,085,752 | 0.63% |
| 2026-04-21 | 6.12 | 6.44 | 6.01 | 6.31 | 6.27 | qfq | 80,770,712 | 502,824,054 | 2.94% |
| 2026-04-20 | 6.08 | 6.14 | 6.06 | 6.13 | 6.09 | qfq | 36,223,853 | 221,201,789 | 1.49% |
| 2026-04-17 | 6.08 | 6.14 | 6.03 | 6.04 | 6.00 | qfq | 33,293,418 | 201,852,254 | -1.15% |
| 2026-04-16 | 6.07 | 6.12 | 6.01 | 6.11 | 6.07 | qfq | 30,534,409 | 185,583,767 | 0.49% |
| 2026-04-15 | 6.15 | 6.15 | 6.03 | 6.08 | 6.04 | qfq | 33,915,578 | 206,313,659 | -1.14% |
| 2026-04-14 | 6.12 | 6.24 | 6.08 | 6.15 | 6.11 | qfq | 52,764,294 | 323,546,886 | -1.44% |
| 2026-04-13 | 6.04 | 6.28 | 6.02 | 6.24 | 6.20 | qfq | 81,506,282 | 501,673,007 | 4.87% |
| 2026-04-10 | 5.97 | 5.99 | 5.86 | 5.95 | 5.91 | qfq | 42,963,982 | 255,173,712 | 0.17% |
| 2026-04-09 | 6.10 | 6.10 | 5.92 | 5.94 | 5.90 | qfq | 54,615,934 | 326,895,923 | -3.73% |
| 2026-04-08 | 6.18 | 6.22 | 6.08 | 6.17 | 6.13 | qfq | 62,771,098 | 385,555,889 | 0.82% |
| 2026-04-07 | 5.98 | 6.21 | 5.96 | 6.12 | 6.08 | qfq | 51,878,397 | 317,229,397 | 1.16% |
| 2026-04-03 | 6.41 | 6.46 | 6.00 | 6.05 | 6.01 | qfq | 84,286,515 | 517,534,434 | -6.49% |
| 2026-04-02 | 6.71 | 6.90 | 6.34 | 6.47 | 6.43 | qfq | 115,971,932 | 761,291,688 | -5.82% |
| 2026-04-01 | 7.30 | 7.34 | 6.86 | 6.87 | 6.83 | qfq | 150,389,382 | 1,054,624,263 | -9.84% |
| 2026-03-31 | 7.14 | 7.79 | 6.98 | 7.62 | 7.57 | qfq | 194,906,583 | 1,457,871,541 | 4.96% |
| 2026-03-30 | 7.60 | 7.69 | 7.05 | 7.26 | 7.22 | qfq | 183,827,714 | 1,328,181,549 | -7.28% |
| 2026-03-27 | 8.82 | 8.82 | 7.77 | 7.83 | 7.78 | qfq | 266,885,848 | 2,169,261,745 | -5.55% |
| 2026-03-26 | 8.29 | 8.29 | 8.15 | 8.29 | 8.24 | qfq | 77,361,604 | 640,983,943 | 9.95% |
| 2026-03-25 | 6.78 | 7.54 | 6.75 | 7.54 | 7.49 | qfq | 90,733,240 | 662,604,113 | 10.07% |
| 2026-03-24 | 6.57 | 6.89 | 6.33 | 6.85 | 6.81 | qfq | 117,829,373 | 785,106,574 | 6.37% |
| 2026-03-23 | 6.50 | 6.81 | 6.33 | 6.44 | 6.40 | qfq | 114,650,158 | 753,912,044 | -1.53% |
| 2026-03-20 | 6.46 | 6.84 | 6.43 | 6.54 | 6.50 | qfq | 78,350,753 | 516,924,177 | 0.31% |
| 2026-03-19 | 6.36 | 6.62 | 6.32 | 6.52 | 6.48 | qfq | 50,499,900 | 328,831,060 | 0.77% |
| 2026-03-18 | 6.47 | 6.66 | 6.39 | 6.47 | 6.43 | qfq | 42,182,246 | 274,118,674 | -0.31% |
| 2026-03-17 | 6.47 | 6.76 | 6.34 | 6.49 | 6.45 | qfq | 57,401,209 | 377,442,858 | -0.46% |
| 2026-03-16 | 6.77 | 6.93 | 6.48 | 6.52 | 6.48 | qfq | 51,963,663 | 344,079,743 | -3.41% |
| 2026-03-13 | 7.05 | 7.07 | 6.67 | 6.75 | 6.71 | qfq | 74,051,661 | 503,461,583 | -3.30% |
| 2026-03-12 | 7.01 | 7.20 | 6.91 | 6.98 | 6.94 | qfq | 103,528,721 | 727,617,396 | 0.14% |
| 2026-03-11 | 6.63 | 7.13 | 6.46 | 6.97 | 6.93 | qfq | 106,290,349 | 726,034,127 | 5.29% |
| 2026-03-10 | 6.54 | 6.77 | 6.49 | 6.62 | 6.58 | qfq | 46,426,995 | 307,943,554 | 0.30% |
| 2026-03-09 | 6.58 | 6.69 | 6.53 | 6.60 | 6.56 | qfq | 52,837,202 | 348,928,194 | 0.61% |
| 2026-03-06 | 6.52 | 6.71 | 6.52 | 6.56 | 6.52 | qfq | 52,182,222 | 344,390,327 | 1.08% |
| 2026-03-05 | 6.35 | 6.58 | 6.34 | 6.49 | 6.45 | qfq | 48,363,639 | 311,699,815 | 3.34% |
| 2026-03-04 | 6.11 | 6.36 | 6.10 | 6.28 | 6.24 | qfq | 40,520,572 | 254,043,830 | 0.80% |
| 2026-03-03 | 6.40 | 6.48 | 6.21 | 6.23 | 6.19 | qfq | 62,248,180 | 394,206,032 | -3.41% |
| 2026-03-02 | 6.36 | 6.74 | 6.32 | 6.45 | 6.41 | qfq | 75,850,862 | 493,834,443 | 0.78% |
| 2026-02-27 | 6.20 | 6.44 | 6.19 | 6.40 | 6.36 | qfq | 57,006,461 | 361,025,369 | 3.39% |
| 2026-02-26 | 6.13 | 6.25 | 6.13 | 6.19 | 6.15 | qfq | 34,277,663 | 212,142,039 | 1.14% |
| 2026-02-25 | 6.16 | 6.20 | 6.11 | 6.12 | 6.08 | qfq | 31,836,137 | 196,098,813 | -0.65% |
| 2026-02-24 | 6.01 | 6.18 | 6.00 | 6.16 | 6.12 | qfq | 39,308,460 | 240,428,150 | 3.18% |
| 2026-02-13 | 6.06 | 6.13 | 5.95 | 5.97 | 5.93 | qfq | 35,633,831 | 214,476,707 | -2.77% |
| 2026-02-12 | 6.05 | 6.22 | 6.03 | 6.14 | 6.10 | qfq | 46,067,807 | 283,833,189 | 1.66% |
| 2026-02-11 | 5.97 | 6.10 | 5.94 | 6.04 | 6.00 | qfq | 32,826,980 | 197,864,412 | 1.68% |
| 2026-02-10 | 6.21 | 6.21 | 5.93 | 5.94 | 5.90 | qfq | 44,521,174 | 267,778,285 | -1.16% |
| 2026-02-09 | 5.98 | 6.03 | 5.95 | 6.01 | 5.97 | qfq | 37,114,402 | 222,407,389 | 1.52% |
| 2026-02-06 | 5.81 | 5.96 | 5.80 | 5.92 | 5.88 | qfq | 27,600,826 | 163,345,703 | 1.02% |
| 2026-02-05 | 5.99 | 6.00 | 5.81 | 5.86 | 5.82 | qfq | 32,216,931 | 189,390,004 | -2.66% |
| 2026-02-04 | 5.94 | 6.02 | 5.89 | 6.02 | 5.98 | qfq | 38,003,133 | 226,918,947 | 1.01% |
| 2026-02-03 | 5.81 | 5.97 | 5.81 | 5.96 | 5.92 | qfq | 42,752,414 | 252,921,883 | 2.76% |
| 2026-02-02 | 5.78 | 5.91 | 5.74 | 5.80 | 5.76 | qfq | 32,764,800 | 191,320,774 | 0.17% |
| 2026-01-30 | 5.85 | 5.91 | 5.71 | 5.79 | 5.75 | qfq | 26,783,481 | 155,300,349 | -1.86% |
| 2026-01-29 | 5.81 | 5.94 | 5.73 | 5.90 | 5.86 | qfq | 33,694,581 | 197,869,400 | 0.85% |
| 2026-01-28 | 5.76 | 5.89 | 5.69 | 5.85 | 5.81 | qfq | 28,976,367 | 167,979,957 | 1.21% |
| 2026-01-27 | 5.88 | 5.90 | 5.68 | 5.78 | 5.74 | qfq | 30,923,660 | 178,205,982 | -1.70% |
| 2026-01-26 | 5.96 | 5.98 | 5.83 | 5.88 | 5.84 | qfq | 33,761,200 | 199,309,177 | -1.51% |
| 2026-01-23 | 5.91 | 6.00 | 5.89 | 5.97 | 5.93 | qfq | 40,458,832 | 240,995,415 | 0.51% |
| 2026-01-22 | 5.90 | 5.94 | 5.86 | 5.94 | 5.90 | qfq | 34,180,235 | 201,842,031 | 0.51% |
| 2026-01-21 | 6.04 | 6.05 | 5.87 | 5.91 | 5.87 | qfq | 50,346,690 | 297,801,273 | -2.96% |
| 2026-01-20 | 6.10 | 6.26 | 6.01 | 6.09 | 6.05 | qfq | 105,094,002 | 639,837,132 | 0.00% |
| 2026-01-19 | 5.55 | 6.09 | 5.54 | 6.09 | 6.05 | qfq | 68,794,497 | 407,612,222 | 9.93% |
| 2026-01-16 | 5.53 | 5.64 | 5.50 | 5.54 | 5.51 | qfq | 42,736,535 | 238,042,423 | 1.09% |
| 2026-01-15 | 5.44 | 5.48 | 5.42 | 5.48 | 5.45 | qfq | 20,116,901 | 109,748,122 | 0.55% |
| 2026-01-14 | 5.46 | 5.54 | 5.42 | 5.45 | 5.42 | qfq | 36,010,793 | 197,425,450 | -0.55% |
| 2026-01-13 | 5.53 | 5.55 | 5.44 | 5.48 | 5.45 | qfq | 38,526,643 | 211,320,887 | -0.90% |
| 2026-01-12 | 5.54 | 5.55 | 5.49 | 5.53 | 5.50 | qfq | 31,222,803 | 172,134,091 | 0.00% |
| 2026-01-09 | 5.51 | 5.56 | 5.47 | 5.53 | 5.50 | qfq | 27,663,032 | 152,679,638 | -0.18% |
| 2026-01-08 | 5.51 | 5.60 | 5.50 | 5.54 | 5.51 | qfq | 21,494,401 | 119,285,717 | -0.18% |
| 2026-01-07 | 5.50 | 5.59 | 5.47 | 5.55 | 5.52 | qfq | 23,943,629 | 132,525,872 | 0.54% |
| 2026-01-06 | 5.48 | 5.52 | 5.46 | 5.52 | 5.49 | qfq | 24,552,322 | 134,941,223 | 0.73% |
| 2026-01-05 | 5.43 | 5.50 | 5.43 | 5.48 | 5.45 | qfq | 22,275,535 | 121,650,330 | 1.11% |
| 2025-12-31 | 5.54 | 5.57 | 5.42 | 5.42 | 5.39 | qfq | 25,290,378 | 138,073,355 | -2.17% |
| 2025-12-30 | 5.65 | 5.68 | 5.53 | 5.54 | 5.51 | qfq | 32,990,254 | 184,155,949 | -2.98% |
| 2025-12-29 | 5.86 | 5.89 | 5.68 | 5.71 | 5.67 | qfq | 39,016,961 | 224,369,848 | -2.89% |
| 2025-12-26 | 5.93 | 6.06 | 5.86 | 5.88 | 5.84 | qfq | 34,528,300 | 204,680,580 | -1.01% |
| 2025-12-25 | 5.98 | 5.99 | 5.87 | 5.94 | 5.90 | qfq | 34,021,615 | 201,273,410 | -0.83% |
| 2025-12-24 | 5.86 | 6.00 | 5.81 | 5.99 | 5.95 | qfq | 39,284,320 | 233,498,464 | 2.22% |
| 2025-12-23 | 5.78 | 5.97 | 5.71 | 5.86 | 5.82 | qfq | 46,098,212 | 269,267,512 | 1.56% |
| 2025-12-22 | 5.80 | 5.83 | 5.71 | 5.77 | 5.73 | qfq | 34,970,060 | 201,501,580 | -1.54% |
| 2025-12-19 | 5.71 | 5.92 | 5.69 | 5.86 | 5.82 | qfq | 45,823,370 | 266,040,684 | 1.74% |
| 2025-12-18 | 5.74 | 5.88 | 5.65 | 5.76 | 5.72 | qfq | 60,772,595 | 349,413,794 | 0.00% |
| 2025-12-17 | 5.99 | 5.99 | 5.60 | 5.76 | 5.72 | qfq | 69,650,566 | 399,017,648 | -4.32% |
| 2025-12-16 | 6.35 | 6.40 | 5.97 | 6.02 | 5.98 | qfq | 104,490,598 | 640,646,860 | -8.51% |
| 2025-12-15 | 6.21 | 6.83 | 6.15 | 6.58 | 6.54 | qfq | 147,904,129 | 965,915,220 | 5.96% |
| 2025-12-12 | 6.26 | 6.61 | 6.17 | 6.21 | 6.17 | qfq | 121,117,161 | 770,676,288 | -2.97% |
| 2025-12-11 | 6.12 | 6.62 | 6.00 | 6.40 | 6.36 | qfq | 133,133,496 | 848,312,902 | 2.56% |
| 2025-12-10 | 6.14 | 6.33 | 6.00 | 6.24 | 6.20 | qfq | 95,930,373 | 591,745,929 | 0.32% |
| 2025-12-09 | 6.13 | 6.34 | 6.00 | 6.22 | 6.18 | qfq | 97,144,680 | 599,545,933 | 2.47% |
| 2025-12-08 | 6.08 | 6.21 | 5.99 | 6.07 | 6.03 | qfq | 74,377,484 | 451,950,148 | 0.00% |
| 2025-12-05 | 5.87 | 6.10 | 5.74 | 6.07 | 6.03 | qfq | 74,282,384 | 443,248,858 | 4.66% |
| 2025-12-04 | 6.01 | 6.05 | 5.78 | 5.80 | 5.76 | qfq | 74,913,816 | 438,466,426 | -3.81% |
| 2025-12-03 | 5.77 | 6.35 | 5.75 | 6.03 | 5.99 | qfq | 119,374,452 | 730,848,610 | 4.51% |
| 2025-12-02 | 5.61 | 5.82 | 5.55 | 5.77 | 5.73 | qfq | 57,828,749 | 330,636,567 | 3.04% |
| 2025-12-01 | 5.37 | 5.79 | 5.36 | 5.60 | 5.57 | qfq | 48,036,481 | 268,983,247 | 3.90% |
| 2025-11-28 | 5.31 | 5.43 | 5.30 | 5.39 | 5.36 | qfq | 18,514,236 | 99,499,793 | 1.32% |
| 2025-11-27 | 5.43 | 5.44 | 5.32 | 5.32 | 5.29 | qfq | 23,199,350 | 124,269,157 | -2.56% |
| 2025-11-26 | 5.42 | 5.56 | 5.36 | 5.46 | 5.43 | qfq | 28,579,253 | 155,531,733 | 0.55% |
| 2025-11-25 | 5.33 | 5.48 | 5.25 | 5.43 | 5.40 | qfq | 27,905,304 | 150,464,543 | 2.65% |
| 2025-11-24 | 5.30 | 5.37 | 5.24 | 5.29 | 5.26 | qfq | 19,937,393 | 105,317,455 | -0.56% |
| 2025-11-21 | 5.44 | 5.54 | 5.31 | 5.32 | 5.29 | qfq | 31,640,435 | 170,482,556 | -3.27% |
| 2025-11-20 | 5.57 | 5.64 | 5.46 | 5.50 | 5.47 | qfq | 29,292,296 | 161,623,550 | -1.61% |
| 2025-11-19 | 5.72 | 5.76 | 5.50 | 5.59 | 5.56 | qfq | 40,925,883 | 229,016,796 | -2.95% |
| 2025-11-18 | 5.89 | 5.92 | 5.65 | 5.76 | 5.72 | qfq | 52,361,331 | 300,204,604 | -3.52% |
| 2025-11-17 | 6.05 | 6.09 | 5.86 | 5.97 | 5.93 | qfq | 69,294,713 | 413,495,289 | -0.17% |
| 2025-11-14 | 5.79 | 6.09 | 5.79 | 5.98 | 5.94 | qfq | 97,199,924 | 578,442,862 | 3.28% |
| 2025-11-13 | 5.69 | 5.88 | 5.57 | 5.79 | 5.75 | qfq | 52,240,375 | 301,650,246 | 1.58% |
| 2025-11-12 | 5.75 | 5.77 | 5.63 | 5.70 | 5.67 | qfq | 36,582,745 | 208,179,269 | -1.21% |
| 2025-11-11 | 5.90 | 5.90 | 5.73 | 5.77 | 5.73 | qfq | 55,499,218 | 321,758,448 | -2.04% |
| 2025-11-10 | 5.72 | 5.93 | 5.64 | 5.89 | 5.85 | qfq | 85,736,904 | 499,832,138 | 4.06% |
| 2025-11-07 | 5.72 | 5.81 | 5.63 | 5.66 | 5.63 | qfq | 60,436,781 | 344,644,322 | -1.05% |
| 2025-11-06 | 5.74 | 5.91 | 5.67 | 5.72 | 5.68 | qfq | 96,072,345 | 552,411,071 | -1.04% |
| 2025-11-05 | 5.60 | 6.09 | 5.60 | 5.78 | 5.74 | qfq | 148,907,394 | 867,045,273 | 0.70% |
| 2025-11-04 | 5.22 | 5.74 | 5.20 | 5.74 | 5.70 | qfq | 76,575,608 | 431,013,617 | 9.96% |
| 2025-11-03 | 5.20 | 5.24 | 5.18 | 5.22 | 5.19 | qfq | 14,533,182 | 75,730,943 | 0.58% |
| 2025-10-31 | 5.20 | 5.22 | 5.15 | 5.19 | 5.16 | qfq | 18,770,950 | 97,247,413 | -0.57% |
| 2025-10-30 | 5.24 | 5.27 | 5.19 | 5.22 | 5.19 | qfq | 22,971,200 | 120,133,489 | -1.69% |
| 2025-10-29 | 5.38 | 5.39 | 5.22 | 5.31 | 5.28 | qfq | 24,539,998 | 129,478,483 | -1.67% |
| 2025-10-28 | 5.31 | 5.42 | 5.28 | 5.40 | 5.37 | qfq | 26,286,829 | 141,094,315 | 1.50% |
| 2025-10-27 | 5.20 | 5.43 | 5.19 | 5.32 | 5.29 | qfq | 29,794,001 | 158,404,573 | 2.31% |
| 2025-10-24 | 5.31 | 5.31 | 5.18 | 5.20 | 5.17 | qfq | 17,104,194 | 89,350,775 | -1.89% |
| 2025-10-23 | 5.23 | 5.31 | 5.22 | 5.30 | 5.27 | qfq | 14,862,000 | 78,472,203 | 1.15% |
| 2025-10-22 | 5.25 | 5.27 | 5.21 | 5.24 | 5.21 | qfq | 8,669,000 | 45,411,167 | -0.57% |
| 2025-10-21 | 5.23 | 5.28 | 5.20 | 5.27 | 5.24 | qfq | 15,000,229 | 78,592,295 | 0.76% |
| 2025-10-20 | 5.19 | 5.25 | 5.13 | 5.23 | 5.20 | qfq | 17,202,970 | 89,410,734 | 2.55% |
| 2025-10-17 | 5.12 | 5.16 | 5.10 | 5.10 | 5.07 | qfq | 9,091,300 | 46,624,426 | -0.39% |
| 2025-10-16 | 5.24 | 5.24 | 5.10 | 5.12 | 5.09 | qfq | 13,776,200 | 70,988,468 | -1.73% |
| 2025-10-15 | 5.18 | 5.26 | 5.16 | 5.21 | 5.18 | qfq | 16,035,510 | 83,664,572 | 0.58% |
| 2025-10-14 | 5.12 | 5.19 | 5.11 | 5.18 | 5.15 | qfq | 15,551,386 | 80,172,527 | 1.17% |
| 2025-10-13 | 5.15 | 5.16 | 5.05 | 5.12 | 5.09 | qfq | 19,746,696 | 100,756,452 | -2.10% |
| 2025-10-10 | 5.22 | 5.26 | 5.18 | 5.23 | 5.20 | qfq | 13,810,582 | 72,173,819 | 0.38% |
| 2025-10-09 | 5.15 | 5.23 | 5.15 | 5.21 | 5.18 | qfq | 13,145,887 | 68,345,016 | 1.17% |
| 2025-09-30 | 5.19 | 5.21 | 5.14 | 5.15 | 5.12 | qfq | 9,822,018 | 50,700,650 | -0.77% |
| 2025-09-29 | 5.17 | 5.22 | 5.13 | 5.19 | 5.16 | qfq | 9,615,600 | 49,834,933 | 0.58% |
| 2025-09-26 | 5.14 | 5.23 | 5.14 | 5.16 | 5.13 | qfq | 11,059,773 | 57,394,616 | 0.19% |
| 2025-09-25 | 5.20 | 5.23 | 5.14 | 5.15 | 5.12 | qfq | 10,142,151 | 52,497,285 | -1.34% |
| 2025-09-24 | 5.25 | 5.28 | 5.20 | 5.22 | 5.19 | qfq | 10,943,900 | 57,270,705 | -0.38% |
| 2025-09-23 | 5.18 | 5.25 | 5.17 | 5.24 | 5.21 | qfq | 12,501,920 | 65,166,149 | 0.96% |
| 2025-09-22 | 5.20 | 5.20 | 5.15 | 5.19 | 5.16 | qfq | 9,052,065 | 46,881,478 | -0.19% |
| 2025-09-19 | 5.21 | 5.23 | 5.18 | 5.20 | 5.17 | qfq | 8,218,684 | 42,795,071 | 0.00% |
| 2025-09-18 | 5.24 | 5.25 | 5.16 | 5.20 | 5.17 | qfq | 13,993,445 | 72,881,810 | -0.95% |
| 2025-09-17 | 5.22 | 5.27 | 5.21 | 5.25 | 5.22 | qfq | 7,818,000 | 40,958,557 | 0.38% |
| 2025-09-16 | 5.27 | 5.28 | 5.19 | 5.23 | 5.20 | qfq | 10,150,900 | 53,037,273 | -0.76% |
| 2025-09-15 | 5.29 | 5.34 | 5.24 | 5.27 | 5.24 | qfq | 10,846,640 | 57,290,726 | -0.57% |
| 2025-09-12 | 5.29 | 5.31 | 5.27 | 5.30 | 5.27 | qfq | 12,807,610 | 67,742,768 | 0.00% |
| 2025-09-11 | 5.27 | 5.36 | 5.24 | 5.30 | 5.27 | qfq | 16,604,625 | 88,014,452 | 0.57% |
| 2025-09-10 | 5.31 | 5.31 | 5.24 | 5.27 | 5.24 | qfq | 12,508,656 | 65,915,595 | -0.94% |
| 2025-09-09 | 5.35 | 5.40 | 5.29 | 5.32 | 5.29 | qfq | 14,430,509 | 77,100,603 | -0.37% |
| 2025-09-08 | 5.25 | 5.35 | 5.24 | 5.34 | 5.31 | qfq | 17,311,846 | 92,035,997 | 1.52% |
| 2025-09-05 | 5.25 | 5.27 | 5.19 | 5.26 | 5.23 | qfq | 11,271,919 | 58,985,792 | 0.19% |
| 2025-09-04 | 5.17 | 5.30 | 5.15 | 5.25 | 5.22 | qfq | 21,432,632 | 111,777,177 | 1.74% |
| 2025-09-03 | 5.17 | 5.26 | 5.15 | 5.16 | 5.13 | qfq | 18,679,900 | 96,721,430 | 0.00% |
| 2025-09-02 | 5.15 | 5.17 | 5.12 | 5.16 | 5.13 | qfq | 15,274,250 | 78,638,981 | 0.19% |
| 2025-09-01 | 5.21 | 5.22 | 5.13 | 5.15 | 5.12 | qfq | 19,883,079 | 102,501,648 | -1.15% |
| 2025-08-29 | 5.25 | 5.26 | 5.16 | 5.21 | 5.18 | qfq | 23,417,859 | 121,843,920 | -1.14% |
| 2025-08-28 | 5.39 | 5.39 | 5.15 | 5.27 | 5.24 | qfq | 39,565,111 | 207,315,032 | -2.59% |
| 2025-08-27 | 5.54 | 5.60 | 5.39 | 5.41 | 5.38 | qfq | 21,686,144 | 119,219,329 | -2.35% |
| 2025-08-26 | 5.56 | 5.57 | 5.52 | 5.54 | 5.51 | qfq | 14,751,700 | 81,718,871 | -0.18% |
| 2025-08-25 | 5.50 | 5.60 | 5.46 | 5.55 | 5.52 | qfq | 25,300,500 | 140,096,185 | 1.09% |
| 2025-08-22 | 5.48 | 5.49 | 5.42 | 5.49 | 5.46 | qfq | 11,788,858 | 64,337,596 | 0.18% |
| 2025-08-21 | 5.43 | 5.50 | 5.43 | 5.48 | 5.45 | qfq | 14,744,200 | 80,668,756 | 0.55% |
| 2025-08-20 | 5.36 | 5.45 | 5.34 | 5.45 | 5.42 | qfq | 14,341,510 | 77,434,438 | 1.68% |
| 2025-08-19 | 5.39 | 5.41 | 5.35 | 5.36 | 5.33 | qfq | 12,667,708 | 68,043,011 | -0.56% |
| 2025-08-18 | 5.40 | 5.50 | 5.38 | 5.39 | 5.36 | qfq | 23,919,901 | 129,896,738 | -0.19% |
| 2025-08-15 | 5.37 | 5.44 | 5.35 | 5.40 | 5.37 | qfq | 14,139,170 | 76,316,802 | 0.56% |
| 2025-08-14 | 5.46 | 5.47 | 5.33 | 5.37 | 5.34 | qfq | 14,635,781 | 78,929,740 | -1.83% |
| 2025-08-13 | 5.44 | 5.49 | 5.38 | 5.47 | 5.44 | qfq | 15,908,831 | 86,497,980 | 0.92% |
| 2025-08-12 | 5.44 | 5.44 | 5.39 | 5.42 | 5.39 | qfq | 9,362,000 | 50,714,773 | -0.37% |
| 2025-08-11 | 5.45 | 5.46 | 5.37 | 5.44 | 5.41 | qfq | 13,976,721 | 75,600,171 | 0.18% |
| 2025-08-08 | 5.31 | 5.47 | 5.28 | 5.43 | 5.40 | qfq | 22,238,411 | 120,124,980 | 2.26% |
| 2025-08-07 | 5.34 | 5.36 | 5.26 | 5.31 | 5.28 | qfq | 10,454,331 | 55,401,500 | -0.56% |
| 2025-08-06 | 5.35 | 5.40 | 5.31 | 5.34 | 5.31 | qfq | 13,188,537 | 70,513,293 | -0.19% |
| 2025-08-05 | 5.41 | 5.41 | 5.32 | 5.35 | 5.32 | qfq | 11,806,137 | 63,154,926 | -0.74% |
| 2025-08-04 | 5.22 | 5.41 | 5.21 | 5.39 | 5.36 | qfq | 17,439,089 | 93,178,483 | 2.67% |
| 2025-08-01 | 5.18 | 5.26 | 5.18 | 5.25 | 5.22 | qfq | 8,011,800 | 41,963,527 | 1.16% |
| 2025-07-31 | 5.30 | 5.30 | 5.16 | 5.19 | 5.16 | qfq | 15,183,575 | 79,173,253 | -2.08% |
| 2025-07-30 | 5.30 | 5.34 | 5.27 | 5.30 | 5.27 | qfq | 9,159,795 | 48,629,095 | 0.00% |
| 2025-07-29 | 5.31 | 5.33 | 5.25 | 5.30 | 5.27 | qfq | 9,156,795 | 48,341,497 | -0.38% |
| 2025-07-28 | 5.36 | 5.38 | 5.31 | 5.32 | 5.29 | qfq | 11,000,500 | 58,706,158 | -1.12% |
| 2025-07-25 | 5.43 | 5.45 | 5.36 | 5.38 | 5.35 | qfq | 11,359,047 | 61,255,385 | -1.10% |
| 2025-07-24 | 5.40 | 5.45 | 5.35 | 5.44 | 5.41 | qfq | 12,571,230 | 67,829,749 | 0.93% |
| 2025-07-23 | 5.46 | 5.46 | 5.38 | 5.39 | 5.36 | qfq | 13,454,100 | 72,855,747 | -0.74% |
| 2025-07-22 | 5.37 | 5.43 | 5.33 | 5.43 | 5.40 | qfq | 16,146,124 | 87,134,112 | 1.31% |
| 2025-07-21 | 5.31 | 5.38 | 5.31 | 5.36 | 5.33 | qfq | 13,913,132 | 74,562,545 | 0.94% |
| 2025-07-18 | 5.26 | 5.31 | 5.23 | 5.31 | 5.28 | qfq | 11,448,800 | 60,296,301 | 0.95% |
| 2025-07-17 | 5.25 | 5.26 | 5.21 | 5.26 | 5.23 | qfq | 10,419,676 | 54,558,644 | 0.38% |
| 2025-07-16 | 5.25 | 5.28 | 5.22 | 5.24 | 5.21 | qfq | 7,902,700 | 41,499,436 | -0.19% |
| 2025-07-15 | 5.36 | 5.38 | 5.23 | 5.25 | 5.22 | qfq | 14,217,900 | 74,890,098 | -2.23% |
| 2025-07-14 | 5.37 | 5.46 | 5.36 | 5.37 | 5.34 | qfq | 16,992,910 | 91,716,091 | -0.37% |
| 2025-07-11 | 5.38 | 5.39 | 5.31 | 5.39 | 5.36 | qfq | 13,525,509 | 72,486,920 | 0.19% |
| 2025-07-10 | 5.40 | 5.45 | 5.35 | 5.38 | 5.35 | qfq | 14,058,100 | 75,813,567 | -1.47% |
| 2025-07-09 | 5.49 | 5.59 | 5.44 | 5.46 | 5.34 | qfq | 22,336,421 | 122,720,781 | -1.27% |
| 2025-07-08 | 5.48 | 5.54 | 5.41 | 5.53 | 5.41 | qfq | 23,273,832 | 127,268,038 | 0.73% |
| 2025-07-07 | 5.43 | 5.50 | 5.37 | 5.49 | 5.37 | qfq | 28,183,710 | 153,376,878 | 2.62% |
| 2025-07-04 | 5.30 | 5.39 | 5.28 | 5.35 | 5.24 | qfq | 18,519,510 | 99,194,263 | 0.94% |
| 2025-07-03 | 5.42 | 5.42 | 5.26 | 5.30 | 5.19 | qfq | 19,972,912 | 105,959,018 | -1.30% |
| 2025-07-02 | 5.24 | 5.38 | 5.23 | 5.37 | 5.26 | qfq | 28,747,850 | 152,950,824 | 3.47% |
| 2025-07-01 | 5.11 | 5.19 | 5.11 | 5.19 | 5.08 | qfq | 12,463,400 | 64,302,426 | 1.37% |
| 2025-06-30 | 5.18 | 5.18 | 5.08 | 5.12 | 5.01 | qfq | 14,601,201 | 74,626,705 | -0.78% |
| 2025-06-27 | 5.23 | 5.26 | 5.16 | 5.16 | 5.05 | qfq | 14,963,559 | 77,884,100 | -1.53% |
| 2025-06-26 | 5.22 | 5.28 | 5.21 | 5.24 | 5.13 | qfq | 9,780,318 | 51,287,023 | 0.19% |
| 2025-06-25 | 5.14 | 5.24 | 5.12 | 5.23 | 5.12 | qfq | 12,475,201 | 64,860,310 | 1.55% |
| 2025-06-24 | 5.09 | 5.16 | 5.07 | 5.15 | 5.04 | qfq | 9,182,243 | 47,047,489 | 1.18% |
| 2025-06-23 | 5.05 | 5.12 | 5.02 | 5.09 | 4.98 | qfq | 9,152,435 | 46,480,295 | 0.59% |
| 2025-06-20 | 5.05 | 5.13 | 5.02 | 5.06 | 4.95 | qfq | 8,765,700 | 44,473,052 | -0.20% |
| 2025-06-19 | 5.16 | 5.17 | 5.00 | 5.07 | 4.96 | qfq | 17,576,970 | 89,143,235 | -1.74% |
| 2025-06-18 | 5.28 | 5.31 | 5.14 | 5.16 | 5.05 | qfq | 17,790,152 | 92,406,810 | -2.27% |
| 2025-06-17 | 5.23 | 5.30 | 5.23 | 5.28 | 5.17 | qfq | 8,553,523 | 45,125,995 | 0.57% |
| 2025-06-16 | 5.29 | 5.29 | 5.22 | 5.25 | 5.14 | qfq | 7,153,108 | 37,566,478 | -0.38% |
| 2025-06-13 | 5.24 | 5.32 | 5.23 | 5.27 | 5.16 | qfq | 12,396,369 | 65,369,202 | 0.19% |
| 2025-06-12 | 5.33 | 5.33 | 5.20 | 5.26 | 5.15 | qfq | 17,008,608 | 89,191,137 | -1.13% |
| 2025-06-11 | 5.37 | 5.41 | 5.31 | 5.32 | 5.21 | qfq | 12,753,474 | 68,272,606 | -0.56% |
| 2025-06-10 | 5.42 | 5.44 | 5.32 | 5.35 | 5.24 | qfq | 11,840,806 | 63,697,088 | -1.29% |
| 2025-06-09 | 5.35 | 5.43 | 5.34 | 5.42 | 5.30 | qfq | 9,566,782 | 51,632,496 | 1.50% |
| 2025-06-06 | 5.33 | 5.36 | 5.28 | 5.34 | 5.23 | qfq | 6,686,427 | 35,592,097 | 0.00% |
| 2025-06-05 | 5.32 | 5.35 | 5.26 | 5.34 | 5.23 | qfq | 9,904,871 | 52,571,953 | 1.14% |
| 2025-06-04 | 5.27 | 5.34 | 5.25 | 5.28 | 5.17 | qfq | 8,230,271 | 43,560,028 | 0.00% |
| 2025-06-03 | 5.32 | 5.34 | 5.20 | 5.28 | 5.17 | qfq | 12,682,978 | 66,692,526 | -0.94% |
| 2025-05-30 | 5.42 | 5.47 | 5.32 | 5.33 | 5.22 | qfq | 10,502,500 | 56,278,307 | -1.48% |
| 2025-05-29 | 5.33 | 5.49 | 5.33 | 5.41 | 5.30 | qfq | 16,023,509 | 86,873,955 | 1.50% |
| 2025-05-28 | 5.38 | 5.40 | 5.31 | 5.33 | 5.22 | qfq | 7,139,684 | 38,125,663 | -0.37% |
| 2025-05-27 | 5.41 | 5.45 | 5.32 | 5.35 | 5.24 | qfq | 14,412,777 | 77,184,645 | -1.11% |
| 2025-05-26 | 5.35 | 5.46 | 5.35 | 5.41 | 5.30 | qfq | 8,404,533 | 45,458,437 | 0.93% |
| 2025-05-23 | 5.35 | 5.41 | 5.33 | 5.36 | 5.25 | qfq | 12,134,941 | 65,188,427 | -0.56% |
| 2025-05-22 | 5.52 | 5.57 | 5.35 | 5.39 | 5.28 | qfq | 21,615,700 | 116,981,448 | -2.88% |
| 2025-05-21 | 5.58 | 5.63 | 5.53 | 5.55 | 5.43 | qfq | 12,373,796 | 69,108,949 | -0.54% |
| 2025-05-20 | 5.50 | 5.69 | 5.49 | 5.58 | 5.46 | qfq | 21,348,937 | 118,759,598 | 2.20% |
| 2025-05-19 | 5.40 | 5.47 | 5.38 | 5.46 | 5.34 | qfq | 11,427,422 | 61,896,723 | 1.11% |
| 2025-05-16 | 5.41 | 5.51 | 5.37 | 5.40 | 5.29 | qfq | 13,321,300 | 72,200,911 | -0.55% |
| 2025-05-15 | 5.50 | 5.55 | 5.43 | 5.43 | 5.31 | qfq | 14,182,977 | 77,814,037 | -1.63% |
| 2025-05-14 | 5.59 | 5.60 | 5.39 | 5.52 | 5.40 | qfq | 20,023,295 | 110,227,158 | -1.08% |
| 2025-05-13 | 5.55 | 5.60 | 5.47 | 5.58 | 5.46 | qfq | 16,680,422 | 92,163,796 | 1.27% |
| 2025-05-12 | 5.59 | 5.60 | 5.45 | 5.51 | 5.39 | qfq | 17,887,710 | 98,356,460 | -1.08% |
| 2025-05-09 | 5.51 | 5.62 | 5.48 | 5.57 | 5.45 | qfq | 16,492,351 | 91,843,290 | 0.91% |
| 2025-05-08 | 5.60 | 5.69 | 5.49 | 5.52 | 5.40 | qfq | 27,294,122 | 152,032,628 | -1.78% |
| 2025-05-07 | 5.66 | 5.70 | 5.60 | 5.62 | 5.50 | qfq | 14,311,000 | 80,883,371 | 0.18% |
| 2025-05-06 | 5.57 | 5.65 | 5.47 | 5.61 | 5.49 | qfq | 19,861,450 | 110,689,251 | 1.26% |
| 2025-04-30 | 5.68 | 5.78 | 5.53 | 5.54 | 5.42 | qfq | 21,447,184 | 120,146,630 | -2.46% |
| 2025-04-29 | 5.70 | 5.73 | 5.50 | 5.68 | 5.56 | qfq | 32,342,214 | 182,478,828 | -1.90% |
| 2025-04-28 | 5.70 | 5.89 | 5.62 | 5.79 | 5.67 | qfq | 37,281,586 | 214,714,815 | 2.12% |
| 2025-04-25 | 5.65 | 5.79 | 5.63 | 5.67 | 5.55 | qfq | 31,639,638 | 180,191,899 | 0.89% |
| 2025-04-24 | 5.55 | 5.83 | 5.50 | 5.62 | 5.50 | qfq | 43,018,009 | 245,416,698 | -0.18% |
| 2025-04-23 | 5.30 | 5.68 | 5.26 | 5.63 | 5.51 | qfq | 40,871,416 | 225,487,806 | 6.83% |
| 2025-04-22 | 5.31 | 5.38 | 5.25 | 5.27 | 5.16 | qfq | 11,970,000 | 63,396,026 | -1.13% |
| 2025-04-21 | 5.20 | 5.39 | 5.20 | 5.33 | 5.22 | qfq | 14,082,400 | 75,077,677 | 1.91% |
| 2025-04-18 | 5.29 | 5.30 | 5.20 | 5.23 | 5.12 | qfq | 7,958,779 | 41,598,182 | -1.13% |
| 2025-04-17 | 5.28 | 5.36 | 5.26 | 5.29 | 5.18 | qfq | 13,285,595 | 70,481,224 | -0.94% |
| 2025-04-16 | 5.35 | 5.42 | 5.26 | 5.34 | 5.23 | qfq | 20,278,595 | 108,060,288 | 0.56% |
| 2025-04-15 | 5.16 | 5.31 | 5.13 | 5.31 | 5.20 | qfq | 16,349,800 | 85,691,847 | 3.11% |
| 2025-04-14 | 5.03 | 5.18 | 5.01 | 5.15 | 5.04 | qfq | 15,066,300 | 77,180,079 | 2.79% |
| 2025-04-11 | 5.06 | 5.06 | 4.96 | 5.01 | 4.90 | qfq | 10,249,800 | 51,258,527 | -0.99% |
| 2025-04-10 | 5.01 | 5.15 | 5.00 | 5.06 | 4.95 | qfq | 13,955,293 | 70,865,165 | 1.00% |
| 2025-04-09 | 4.92 | 5.07 | 4.71 | 5.01 | 4.90 | qfq | 18,113,300 | 88,496,238 | 0.60% |
| 2025-04-08 | 4.83 | 5.03 | 4.80 | 4.98 | 4.87 | qfq | 21,139,065 | 104,692,836 | 3.11% |
| 2025-04-07 | 5.07 | 5.19 | 4.83 | 4.83 | 4.73 | qfq | 24,699,500 | 123,250,432 | -10.06% |
| 2025-04-03 | 5.24 | 5.38 | 5.19 | 5.37 | 5.26 | qfq | 20,938,055 | 111,059,151 | 2.68% |
| 2025-04-02 | 5.37 | 5.40 | 5.19 | 5.23 | 5.12 | qfq | 17,395,500 | 91,146,432 | -2.43% |
| 2025-04-01 | 5.24 | 5.37 | 5.23 | 5.36 | 5.25 | qfq | 17,616,257 | 94,104,043 | 2.29% |
| 2025-03-31 | 5.15 | 5.32 | 5.08 | 5.24 | 5.13 | qfq | 15,751,502 | 82,628,530 | 1.16% |
| 2025-03-28 | 5.26 | 5.27 | 5.12 | 5.18 | 5.07 | qfq | 14,500,100 | 75,025,160 | -1.52% |
| 2025-03-27 | 5.36 | 5.40 | 5.24 | 5.26 | 5.15 | qfq | 14,055,210 | 74,265,648 | -2.05% |
| 2025-03-26 | 5.43 | 5.45 | 5.30 | 5.37 | 5.26 | qfq | 17,188,755 | 92,305,009 | -0.37% |
| 2025-03-25 | 5.38 | 5.41 | 5.29 | 5.39 | 5.28 | qfq | 21,011,202 | 112,745,211 | 0.37% |
| 2025-03-24 | 5.32 | 5.37 | 5.27 | 5.37 | 5.26 | qfq | 18,353,960 | 97,619,587 | 1.32% |
| 2025-03-21 | 5.26 | 5.34 | 5.25 | 5.30 | 5.19 | qfq | 14,094,467 | 74,794,571 | 0.19% |
| 2025-03-20 | 5.30 | 5.33 | 5.26 | 5.29 | 5.18 | qfq | 9,061,502 | 47,970,986 | -0.38% |
| 2025-03-19 | 5.23 | 5.34 | 5.20 | 5.31 | 5.20 | qfq | 19,280,891 | 102,153,467 | 1.53% |
| 2025-03-18 | 5.28 | 5.30 | 5.20 | 5.23 | 5.12 | qfq | 12,769,948 | 66,799,304 | -0.76% |
| 2025-03-17 | 5.28 | 5.35 | 5.22 | 5.27 | 5.16 | qfq | 17,092,590 | 90,069,397 | 0.19% |
| 2025-03-14 | 5.11 | 5.37 | 5.08 | 5.26 | 5.15 | qfq | 38,047,285 | 200,725,845 | 2.94% |
| 2025-03-13 | 5.03 | 5.13 | 5.02 | 5.11 | 5.00 | qfq | 21,982,850 | 111,787,997 | 1.39% |
| 2025-03-12 | 4.98 | 5.05 | 4.94 | 5.04 | 4.93 | qfq | 13,788,316 | 69,053,805 | 1.41% |
| 2025-03-11 | 4.92 | 4.98 | 4.88 | 4.97 | 4.86 | qfq | 10,281,500 | 50,765,355 | 1.02% |
| 2025-03-10 | 4.93 | 4.96 | 4.89 | 4.92 | 4.82 | qfq | 8,732,408 | 43,019,209 | -0.20% |
| 2025-03-07 | 4.95 | 4.98 | 4.92 | 4.93 | 4.83 | qfq | 9,570,992 | 47,285,893 | -1.00% |
| 2025-03-06 | 4.96 | 4.99 | 4.91 | 4.98 | 4.87 | qfq | 10,562,122 | 52,372,061 | 0.20% |
| 2025-03-05 | 5.00 | 5.01 | 4.92 | 4.97 | 4.86 | qfq | 6,939,125 | 34,359,134 | -0.20% |
| 2025-03-04 | 4.95 | 5.03 | 4.92 | 4.98 | 4.87 | qfq | 11,382,599 | 56,648,163 | 0.40% |
| 2025-03-03 | 5.07 | 5.12 | 4.94 | 4.96 | 4.85 | qfq | 19,836,598 | 99,387,197 | -2.55% |
| 2025-02-28 | 5.14 | 5.18 | 5.05 | 5.09 | 4.98 | qfq | 13,176,201 | 67,304,198 | -0.78% |
| 2025-02-27 | 5.18 | 5.19 | 5.09 | 5.13 | 5.02 | qfq | 12,044,558 | 61,739,705 | -0.77% |
| 2025-02-26 | 5.11 | 5.24 | 5.10 | 5.17 | 5.06 | qfq | 13,604,201 | 70,258,316 | 1.17% |
| 2025-02-25 | 5.16 | 5.19 | 5.10 | 5.11 | 5.00 | qfq | 11,297,188 | 58,146,433 | -1.54% |
| 2025-02-24 | 5.22 | 5.28 | 5.13 | 5.19 | 5.08 | qfq | 16,030,600 | 83,668,347 | -0.19% |
| 2025-02-21 | 5.17 | 5.25 | 5.13 | 5.20 | 5.09 | qfq | 14,041,200 | 72,777,916 | 0.58% |
| 2025-02-20 | 5.33 | 5.34 | 5.13 | 5.17 | 5.06 | qfq | 20,911,200 | 108,320,671 | -3.36% |
| 2025-02-19 | 5.24 | 5.36 | 5.19 | 5.35 | 5.24 | qfq | 18,009,500 | 95,300,267 | 2.10% |
| 2025-02-18 | 5.17 | 5.28 | 5.10 | 5.24 | 5.13 | qfq | 24,474,607 | 127,600,228 | 1.35% |
| 2025-02-17 | 5.20 | 5.21 | 5.11 | 5.17 | 5.06 | qfq | 15,411,101 | 79,383,705 | -0.39% |
| 2025-02-14 | 5.34 | 5.35 | 5.18 | 5.19 | 5.08 | qfq | 18,567,784 | 97,247,931 | -2.81% |
| 2025-02-13 | 5.39 | 5.40 | 5.33 | 5.34 | 5.23 | qfq | 7,384,000 | 39,575,063 | -0.74% |
| 2025-02-12 | 5.34 | 5.40 | 5.31 | 5.38 | 5.27 | qfq | 9,551,300 | 51,204,346 | 0.75% |
| 2025-02-11 | 5.35 | 5.43 | 5.28 | 5.34 | 5.23 | qfq | 14,780,448 | 78,885,029 | -0.19% |
| 2025-02-10 | 5.63 | 5.63 | 5.33 | 5.35 | 5.24 | qfq | 29,264,445 | 158,173,568 | -3.60% |
| 2025-02-07 | 5.39 | 5.56 | 5.36 | 5.55 | 5.43 | qfq | 12,759,000 | 70,047,021 | 2.78% |
| 2025-02-06 | 5.41 | 5.42 | 5.31 | 5.40 | 5.29 | qfq | 9,167,101 | 49,234,149 | -0.37% |
| 2025-02-05 | 5.51 | 5.55 | 5.37 | 5.42 | 5.30 | qfq | 10,240,700 | 55,615,715 | -1.63% |
| 2025-01-27 | 5.35 | 5.61 | 5.32 | 5.51 | 5.39 | qfq | 17,428,332 | 95,957,537 | 3.57% |
| 2025-01-24 | 5.40 | 5.44 | 5.23 | 5.32 | 5.21 | qfq | 11,788,304 | 62,905,450 | 0.76% |
| 2025-01-23 | 5.25 | 5.41 | 5.25 | 5.28 | 5.17 | qfq | 8,847,803 | 47,157,983 | -0.56% |
| 2025-01-22 | 5.42 | 5.46 | 5.28 | 5.31 | 5.20 | qfq | 9,081,548 | 48,481,321 | -2.03% |
| 2025-01-21 | 5.47 | 5.52 | 5.32 | 5.42 | 5.30 | qfq | 14,383,703 | 77,714,188 | -0.18% |
| 2025-01-20 | 5.38 | 5.48 | 5.33 | 5.43 | 5.31 | qfq | 10,580,600 | 57,274,653 | 1.31% |
| 2025-01-17 | 5.24 | 5.45 | 5.23 | 5.36 | 5.25 | qfq | 14,077,236 | 75,471,284 | 1.52% |
| 2025-01-16 | 5.29 | 5.33 | 5.23 | 5.28 | 5.17 | qfq | 10,572,910 | 55,723,884 | 0.19% |
| 2025-01-15 | 5.37 | 5.38 | 5.26 | 5.27 | 5.16 | qfq | 10,423,254 | 55,226,208 | -2.23% |
| 2025-01-14 | 5.36 | 5.49 | 5.31 | 5.39 | 5.28 | qfq | 15,985,100 | 85,825,116 | 0.75% |
| 2025-01-13 | 5.23 | 5.38 | 5.00 | 5.35 | 5.24 | qfq | 10,956,935 | 57,947,783 | 2.29% |
| 2025-01-10 | 5.42 | 5.44 | 5.21 | 5.23 | 5.12 | qfq | 12,317,351 | 65,650,512 | -3.33% |
| 2025-01-09 | 5.63 | 5.63 | 5.38 | 5.41 | 5.30 | qfq | 14,905,601 | 81,554,109 | -4.25% |
| 2025-01-08 | 5.57 | 5.72 | 5.46 | 5.65 | 5.53 | qfq | 11,360,700 | 63,564,947 | 1.44% |
| 2025-01-07 | 5.58 | 5.63 | 5.45 | 5.57 | 5.45 | qfq | 10,059,200 | 55,692,495 | 0.00% |
| 2025-01-06 | 5.53 | 5.64 | 5.46 | 5.57 | 5.45 | qfq | 9,214,195 | 51,259,232 | -0.18% |
| 2025-01-03 | 5.94 | 5.97 | 5.54 | 5.58 | 5.46 | qfq | 17,507,741 | 100,005,099 | -3.79% |
| 2025-01-02 | 6.28 | 6.45 | 5.78 | 5.80 | 5.68 | qfq | 26,489,011 | 160,194,811 | -4.76% |
| 2024-12-31 | 6.16 | 6.29 | 6.09 | 6.09 | 5.96 | qfq | 8,282,900 | 51,264,746 | -1.14% |
| 2024-12-30 | 6.17 | 6.24 | 6.07 | 6.16 | 6.03 | qfq | 9,208,320 | 56,673,626 | 0.33% |
| 2024-12-27 | 6.05 | 6.19 | 6.01 | 6.14 | 6.01 | qfq | 8,950,530 | 54,855,333 | 1.32% |
| 2024-12-26 | 6.19 | 6.23 | 6.02 | 6.06 | 5.93 | qfq | 12,544,424 | 76,304,242 | -2.73% |
| 2024-12-25 | 6.43 | 6.50 | 6.20 | 6.23 | 6.10 | qfq | 11,915,286 | 74,798,423 | -3.56% |
| 2024-12-24 | 6.38 | 6.49 | 6.23 | 6.46 | 6.32 | qfq | 17,683,183 | 112,364,947 | 0.78% |
| 2024-12-23 | 6.37 | 6.59 | 6.28 | 6.41 | 6.27 | qfq | 17,286,819 | 111,492,689 | 1.58% |
| 2024-12-20 | 6.35 | 6.40 | 6.20 | 6.31 | 6.18 | qfq | 10,714,500 | 67,437,388 | -0.63% |
| 2024-12-19 | 6.23 | 6.39 | 6.20 | 6.35 | 6.22 | qfq | 12,685,927 | 80,048,569 | 0.47% |
| 2024-12-18 | 6.31 | 6.59 | 6.25 | 6.32 | 6.19 | qfq | 24,641,137 | 157,468,641 | 0.16% |
| 2024-12-17 | 6.40 | 6.49 | 6.25 | 6.31 | 6.18 | qfq | 14,826,300 | 94,143,022 | -1.87% |
| 2024-12-16 | 6.24 | 6.44 | 6.21 | 6.43 | 6.29 | qfq | 22,174,503 | 141,427,266 | 3.54% |
| 2024-12-13 | 6.17 | 6.28 | 6.13 | 6.21 | 6.08 | qfq | 18,182,485 | 113,410,001 | 0.49% |
| 2024-12-12 | 6.23 | 6.30 | 6.16 | 6.18 | 6.05 | qfq | 21,040,800 | 131,031,581 | -1.28% |
| 2024-12-11 | 6.00 | 6.28 | 5.96 | 6.26 | 6.13 | qfq | 30,843,700 | 190,788,255 | 3.99% |
| 2024-12-10 | 6.00 | 6.15 | 5.86 | 6.02 | 5.89 | qfq | 31,341,601 | 187,541,095 | 2.73% |
| 2024-12-09 | 5.90 | 5.95 | 5.83 | 5.86 | 5.74 | qfq | 13,224,738 | 77,916,362 | -0.51% |
| 2024-12-06 | 5.89 | 5.92 | 5.83 | 5.89 | 5.76 | qfq | 16,241,195 | 95,506,777 | 0.00% |
| 2024-12-05 | 6.03 | 6.04 | 5.86 | 5.89 | 5.76 | qfq | 22,689,626 | 134,330,223 | -2.16% |
| 2024-12-04 | 6.16 | 6.18 | 5.96 | 6.02 | 5.89 | qfq | 16,451,800 | 99,558,381 | -2.90% |
| 2024-12-03 | 6.15 | 6.23 | 6.10 | 6.20 | 6.07 | qfq | 14,819,301 | 91,415,828 | 0.65% |
| 2024-12-02 | 6.38 | 6.42 | 6.11 | 6.16 | 6.03 | qfq | 26,236,506 | 162,545,174 | -3.75% |
| 2024-11-29 | 6.39 | 6.48 | 6.30 | 6.40 | 6.26 | qfq | 17,565,805 | 112,315,571 | 0.00% |
| 2024-11-28 | 6.23 | 6.52 | 6.23 | 6.40 | 6.26 | qfq | 20,034,142 | 128,207,306 | 1.75% |
| 2024-11-27 | 6.22 | 6.30 | 6.06 | 6.29 | 6.16 | qfq | 16,178,092 | 100,090,445 | 1.13% |
| 2024-11-26 | 6.51 | 6.54 | 6.18 | 6.22 | 6.09 | qfq | 18,833,558 | 118,231,182 | -3.27% |
| 2024-11-25 | 6.17 | 6.59 | 6.13 | 6.43 | 6.29 | qfq | 38,810,769 | 249,676,655 | 4.05% |
| 2024-11-22 | 6.27 | 6.35 | 6.12 | 6.18 | 6.05 | qfq | 24,879,155 | 156,104,707 | -1.59% |
| 2024-11-21 | 6.48 | 6.60 | 6.17 | 6.28 | 6.15 | qfq | 33,571,543 | 210,847,101 | -3.83% |
| 2024-11-20 | 6.47 | 6.58 | 6.35 | 6.53 | 6.39 | qfq | 44,606,737 | 288,231,537 | 0.15% |
| 2024-11-19 | 6.20 | 6.55 | 6.00 | 6.52 | 6.38 | qfq | 58,678,503 | 376,336,498 | 5.16% |
| 2024-11-18 | 5.88 | 6.33 | 5.88 | 6.20 | 6.07 | qfq | 70,058,812 | 432,595,374 | 6.35% |
| 2024-11-15 | 5.72 | 6.18 | 5.70 | 5.83 | 5.71 | qfq | 40,968,661 | 244,818,925 | 3.19% |
| 2024-11-14 | 5.72 | 5.78 | 5.63 | 5.65 | 5.53 | qfq | 10,789,852 | 61,584,637 | -1.74% |
| 2024-11-13 | 5.78 | 5.80 | 5.67 | 5.75 | 5.61 | qfq | 11,456,357 | 65,623,652 | -0.52% |
| 2024-11-12 | 5.91 | 5.93 | 5.74 | 5.78 | 5.64 | qfq | 17,229,901 | 100,092,519 | -2.03% |
| 2024-11-11 | 5.89 | 5.96 | 5.82 | 5.90 | 5.75 | qfq | 17,292,582 | 101,657,032 | 0.68% |
| 2024-11-08 | 6.00 | 6.09 | 5.82 | 5.86 | 5.72 | qfq | 23,272,811 | 137,864,738 | -1.51% |
| 2024-11-07 | 5.85 | 5.97 | 5.74 | 5.95 | 5.80 | qfq | 19,781,712 | 116,552,277 | 1.71% |
| 2024-11-06 | 5.94 | 5.97 | 5.79 | 5.85 | 5.71 | qfq | 19,548,452 | 114,499,791 | -1.18% |
| 2024-11-05 | 5.87 | 5.95 | 5.75 | 5.92 | 5.77 | qfq | 27,176,444 | 159,123,254 | 0.68% |
| 2024-11-04 | 5.94 | 5.98 | 5.80 | 5.88 | 5.74 | qfq | 19,742,741 | 116,212,556 | -1.51% |
| 2024-11-01 | 6.18 | 6.18 | 5.88 | 5.97 | 5.82 | qfq | 30,979,100 | 185,300,433 | -2.45% |
| 2024-10-31 | 6.15 | 6.22 | 6.04 | 6.12 | 5.97 | qfq | 30,667,079 | 187,889,773 | 1.16% |
| 2024-10-30 | 5.80 | 6.24 | 5.78 | 6.05 | 5.90 | qfq | 43,714,101 | 265,690,080 | 2.72% |
| 2024-10-29 | 5.95 | 6.07 | 5.82 | 5.89 | 5.74 | qfq | 40,087,777 | 237,195,111 | -1.34% |
| 2024-10-28 | 5.58 | 6.02 | 5.53 | 5.97 | 5.82 | qfq | 62,552,935 | 365,319,568 | 7.18% |
| 2024-10-25 | 5.55 | 5.64 | 5.45 | 5.57 | 5.43 | qfq | 37,830,800 | 208,883,058 | -0.18% |
| 2024-10-24 | 5.73 | 5.78 | 5.43 | 5.58 | 5.44 | qfq | 61,974,841 | 344,169,960 | -2.11% |
| 2024-10-23 | 5.18 | 5.70 | 5.16 | 5.70 | 5.56 | qfq | 72,272,147 | 402,779,345 | 10.04% |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | 5.05 | qfq | 17,216,934 | 87,810,050 | 2.78% |
| 2024-10-21 | 5.08 | 5.10 | 5.00 | 5.04 | 4.92 | qfq | 17,563,052 | 88,369,875 | -0.40% |
| 2024-10-18 | 4.96 | 5.12 | 4.92 | 5.06 | 4.94 | qfq | 17,199,503 | 86,311,392 | 1.61% |
| 2024-10-17 | 5.14 | 5.18 | 4.97 | 4.98 | 4.86 | qfq | 12,800,375 | 64,653,397 | -2.73% |
| 2024-10-16 | 4.99 | 5.16 | 4.98 | 5.12 | 4.99 | qfq | 19,305,754 | 98,290,178 | 1.59% |
| 2024-10-15 | 5.18 | 5.18 | 5.03 | 5.04 | 4.92 | qfq | 22,341,224 | 113,893,643 | -3.45% |
| 2024-10-14 | 5.40 | 5.46 | 5.12 | 5.22 | 5.09 | qfq | 37,387,882 | 196,016,310 | 0.77% |
| 2024-10-11 | 5.10 | 5.24 | 5.06 | 5.18 | 5.05 | qfq | 32,470,000 | 167,303,040 | 3.39% |
| 2024-10-10 | 4.98 | 5.13 | 4.98 | 5.01 | 4.89 | qfq | 25,678,800 | 130,015,525 | 0.80% |
| 2024-10-09 | 5.17 | 5.17 | 4.91 | 4.97 | 4.85 | qfq | 25,915,393 | 130,494,026 | -5.15% |
| 2024-10-08 | 5.52 | 5.56 | 4.94 | 5.24 | 5.11 | qfq | 48,010,337 | 251,946,058 | 3.56% |
| 2024-09-30 | 4.87 | 5.15 | 4.85 | 5.06 | 4.94 | qfq | 40,069,793 | 199,683,500 | 6.75% |
| 2024-09-27 | 4.62 | 4.76 | 4.62 | 4.74 | 4.62 | qfq | 15,305,005 | 71,759,170 | 3.27% |
| 2024-09-26 | 4.65 | 4.67 | 4.51 | 4.59 | 4.48 | qfq | 22,839,800 | 104,130,596 | -0.86% |
| 2024-09-25 | 4.62 | 4.75 | 4.61 | 4.63 | 4.52 | qfq | 11,925,300 | 55,656,825 | 0.87% |
| 2024-09-24 | 4.35 | 4.63 | 4.35 | 4.59 | 4.48 | qfq | 13,589,105 | 61,176,079 | 5.52% |
| 2024-09-23 | 4.25 | 4.37 | 4.22 | 4.35 | 4.24 | qfq | 8,733,800 | 37,649,437 | 2.11% |
| 2024-09-20 | 4.30 | 4.31 | 4.20 | 4.26 | 4.16 | qfq | 6,741,600 | 28,605,017 | -0.70% |
| 2024-09-19 | 4.28 | 4.37 | 4.21 | 4.29 | 4.18 | qfq | 8,658,200 | 37,186,437 | 1.18% |
| 2024-09-18 | 4.21 | 4.27 | 4.19 | 4.24 | 4.14 | qfq | 5,873,700 | 24,853,134 | -0.24% |
| 2024-09-13 | 4.25 | 4.28 | 4.22 | 4.25 | 4.15 | qfq | 6,841,800 | 29,088,802 | 0.00% |
| 2024-09-12 | 4.27 | 4.34 | 4.24 | 4.25 | 4.15 | qfq | 4,723,518 | 20,243,425 | -0.70% |
| 2024-09-11 | 4.36 | 4.37 | 4.23 | 4.28 | 4.17 | qfq | 7,704,898 | 33,035,265 | -2.51% |
| 2024-09-10 | 4.35 | 4.39 | 4.27 | 4.39 | 4.28 | qfq | 7,755,106 | 33,581,539 | 1.15% |
| 2024-09-09 | 4.39 | 4.40 | 4.30 | 4.34 | 4.23 | qfq | 7,131,131 | 30,998,697 | -0.69% |
| 2024-09-06 | 4.48 | 4.48 | 4.36 | 4.37 | 4.26 | qfq | 8,869,831 | 39,096,186 | -1.35% |
| 2024-09-05 | 4.57 | 4.62 | 4.40 | 4.43 | 4.32 | qfq | 12,823,166 | 57,426,949 | -3.49% |
| 2024-09-04 | 4.60 | 4.71 | 4.56 | 4.59 | 4.48 | qfq | 10,707,500 | 49,401,818 | -1.71% |
| 2024-09-03 | 4.71 | 4.84 | 4.62 | 4.67 | 4.55 | qfq | 12,154,466 | 57,190,424 | -1.06% |
| 2024-09-02 | 4.64 | 4.84 | 4.58 | 4.72 | 4.60 | qfq | 15,739,600 | 74,503,900 | 1.72% |
| 2024-08-30 | 4.88 | 4.88 | 4.54 | 4.64 | 4.53 | qfq | 16,588,701 | 76,906,384 | 0.43% |
| 2024-08-29 | 4.52 | 4.66 | 4.50 | 4.62 | 4.51 | qfq | 8,725,300 | 39,888,878 | 1.76% |
| 2024-08-28 | 4.70 | 4.77 | 4.52 | 4.54 | 4.43 | qfq | 11,473,600 | 53,036,472 | -3.20% |
| 2024-08-27 | 4.69 | 4.70 | 4.60 | 4.69 | 4.57 | qfq | 5,610,700 | 26,089,784 | 0.00% |
| 2024-08-26 | 4.78 | 4.82 | 4.65 | 4.69 | 4.57 | qfq | 5,497,148 | 25,910,330 | -1.68% |
| 2024-08-23 | 4.78 | 4.80 | 4.72 | 4.77 | 4.65 | qfq | 5,016,200 | 23,917,260 | -0.42% |
| 2024-08-22 | 4.80 | 4.86 | 4.76 | 4.79 | 4.67 | qfq | 8,229,500 | 39,572,411 | -0.21% |
| 2024-08-21 | 4.97 | 5.02 | 4.76 | 4.80 | 4.68 | qfq | 14,690,500 | 70,989,027 | -4.19% |
| 2024-08-20 | 5.01 | 5.04 | 4.95 | 5.01 | 4.89 | qfq | 8,696,984 | 43,331,899 | -0.40% |
| 2024-08-19 | 5.00 | 5.06 | 4.96 | 5.03 | 4.91 | qfq | 13,201,761 | 66,183,307 | 0.80% |
| 2024-08-16 | 5.35 | 5.35 | 4.98 | 4.99 | 4.87 | qfq | 26,798,897 | 136,605,012 | -7.93% |
| 2024-08-15 | 5.40 | 5.48 | 5.37 | 5.42 | 5.29 | qfq | 6,958,001 | 37,798,847 | -0.18% |
| 2024-08-14 | 5.40 | 5.49 | 5.36 | 5.43 | 5.30 | qfq | 6,300,300 | 34,313,862 | 0.56% |
| 2024-08-13 | 5.39 | 5.44 | 5.35 | 5.40 | 5.27 | qfq | 5,182,001 | 27,916,136 | -0.55% |
| 2024-08-12 | 5.45 | 5.52 | 5.39 | 5.43 | 5.30 | qfq | 5,537,001 | 30,137,199 | 0.00% |
| 2024-08-09 | 5.40 | 5.52 | 5.38 | 5.43 | 5.30 | qfq | 8,308,615 | 45,366,251 | 0.00% |
| 2024-08-08 | 5.35 | 5.44 | 5.27 | 5.43 | 5.30 | qfq | 10,014,400 | 53,898,690 | 1.31% |
| 2024-08-07 | 5.17 | 5.40 | 5.17 | 5.36 | 5.23 | qfq | 12,464,500 | 66,360,600 | 3.28% |
| 2024-08-06 | 5.18 | 5.26 | 5.15 | 5.19 | 5.06 | qfq | 6,283,200 | 32,689,534 | 0.58% |
| 2024-08-05 | 5.30 | 5.34 | 5.15 | 5.16 | 5.03 | qfq | 9,666,290 | 50,520,512 | -2.46% |
| 2024-08-02 | 5.30 | 5.34 | 5.27 | 5.29 | 5.16 | qfq | 7,184,601 | 38,090,892 | -0.94% |
| 2024-08-01 | 5.26 | 5.46 | 5.26 | 5.34 | 5.21 | qfq | 14,699,155 | 79,201,257 | 0.75% |
| 2024-07-31 | 5.28 | 5.33 | 5.23 | 5.30 | 5.17 | qfq | 12,943,001 | 68,377,793 | 0.38% |
| 2024-07-30 | 5.47 | 5.51 | 5.26 | 5.28 | 5.15 | qfq | 15,695,233 | 83,877,543 | -4.17% |
| 2024-07-29 | 5.49 | 5.54 | 5.44 | 5.51 | 5.37 | qfq | 10,211,903 | 56,137,831 | 0.55% |
| 2024-07-26 | 5.40 | 5.49 | 5.35 | 5.48 | 5.34 | qfq | 16,739,400 | 90,939,020 | 1.29% |
| 2024-07-25 | 5.27 | 5.49 | 5.26 | 5.41 | 5.28 | qfq | 25,528,911 | 137,480,363 | 1.50% |
| 2024-07-24 | 5.20 | 5.37 | 5.20 | 5.33 | 5.20 | qfq | 20,039,195 | 106,311,588 | 2.70% |
| 2024-07-23 | 5.24 | 5.41 | 5.19 | 5.19 | 5.06 | qfq | 15,065,800 | 79,922,473 | -0.76% |
| 2024-07-22 | 5.14 | 5.24 | 5.02 | 5.23 | 5.10 | qfq | 13,111,800 | 67,457,050 | 1.16% |
| 2024-07-19 | 5.04 | 5.19 | 5.01 | 5.17 | 5.04 | qfq | 10,110,532 | 51,956,382 | 1.97% |
| 2024-07-18 | 5.01 | 5.10 | 4.97 | 5.07 | 4.95 | qfq | 6,746,810 | 34,075,653 | 0.80% |
| 2024-07-17 | 5.12 | 5.15 | 5.01 | 5.03 | 4.91 | qfq | 8,529,600 | 43,208,364 | -2.52% |
| 2024-07-16 | 5.14 | 5.17 | 5.06 | 5.16 | 5.03 | qfq | 8,701,259 | 44,491,943 | 0.58% |
| 2024-07-15 | 5.15 | 5.16 | 5.07 | 5.13 | 5.00 | qfq | 6,122,300 | 31,349,324 | -0.39% |
| 2024-07-12 | 5.21 | 5.26 | 5.14 | 5.15 | 5.02 | qfq | 7,971,248 | 41,354,699 | -1.34% |
| 2024-07-11 | 5.15 | 5.23 | 5.12 | 5.22 | 5.09 | qfq | 10,105,128 | 52,307,071 | 1.95% |
| 2024-07-10 | 5.23 | 5.25 | 5.11 | 5.12 | 4.99 | qfq | 14,151,300 | 73,218,068 | -3.03% |
| 2024-07-09 | 5.15 | 5.30 | 5.15 | 5.28 | 5.10 | qfq | 14,092,431 | 73,857,556 | 1.54% |
| 2024-07-08 | 5.10 | 5.23 | 5.09 | 5.20 | 5.02 | qfq | 14,033,501 | 72,650,294 | 1.17% |
| 2024-07-05 | 5.20 | 5.25 | 5.08 | 5.14 | 4.97 | qfq | 11,712,014 | 60,326,498 | -1.53% |
| 2024-07-04 | 5.18 | 5.33 | 5.13 | 5.22 | 5.04 | qfq | 22,159,700 | 116,139,558 | 0.97% |
| 2024-07-03 | 5.10 | 5.21 | 5.09 | 5.17 | 4.99 | qfq | 15,501,186 | 79,797,465 | 0.00% |
| 2024-07-02 | 5.13 | 5.19 | 5.06 | 5.17 | 4.99 | qfq | 20,029,847 | 102,912,210 | 0.78% |
| 2024-07-01 | 4.81 | 5.18 | 4.81 | 5.13 | 4.96 | qfq | 27,938,515 | 141,354,609 | 6.43% |
| 2024-06-28 | 4.61 | 4.88 | 4.61 | 4.82 | 4.66 | qfq | 20,754,883 | 98,959,795 | 3.88% |
| 2024-06-27 | 4.73 | 4.77 | 4.63 | 4.64 | 4.48 | qfq | 8,389,200 | 39,237,932 | -2.32% |
| 2024-06-26 | 4.74 | 4.80 | 4.67 | 4.75 | 4.59 | qfq | 8,229,101 | 38,907,365 | 0.00% |
| 2024-06-25 | 4.67 | 4.83 | 4.63 | 4.75 | 4.59 | qfq | 11,037,655 | 52,280,916 | 1.71% |
| 2024-06-24 | 4.67 | 4.79 | 4.66 | 4.67 | 4.51 | qfq | 9,948,600 | 46,937,798 | -0.64% |
| 2024-06-21 | 4.69 | 4.75 | 4.67 | 4.70 | 4.54 | qfq | 6,117,182 | 28,842,272 | -0.21% |
| 2024-06-20 | 4.79 | 4.85 | 4.70 | 4.71 | 4.55 | qfq | 8,166,935 | 38,870,298 | -2.28% |
| 2024-06-19 | 4.79 | 4.85 | 4.74 | 4.82 | 4.66 | qfq | 11,169,359 | 53,606,650 | 0.63% |
| 2024-06-18 | 4.77 | 4.80 | 4.68 | 4.79 | 4.63 | qfq | 17,014,404 | 80,519,576 | 0.42% |
| 2024-06-17 | 4.83 | 4.90 | 4.77 | 4.77 | 4.61 | qfq | 12,410,382 | 59,782,243 | -1.65% |
| 2024-06-14 | 4.88 | 4.91 | 4.73 | 4.85 | 4.69 | qfq | 10,572,440 | 51,283,166 | -0.61% |
| 2024-06-13 | 4.84 | 4.98 | 4.83 | 4.88 | 4.71 | qfq | 15,367,333 | 75,350,774 | 0.62% |
| 2024-06-12 | 4.91 | 4.97 | 4.84 | 4.85 | 4.69 | qfq | 17,577,077 | 85,767,093 | -2.02% |
| 2024-06-11 | 5.00 | 5.02 | 4.89 | 4.95 | 4.78 | qfq | 11,150,431 | 55,128,202 | -1.59% |
| 2024-06-07 | 4.97 | 5.04 | 4.93 | 5.03 | 4.86 | qfq | 13,332,000 | 66,530,525 | 0.80% |
| 2024-06-06 | 4.93 | 5.08 | 4.87 | 4.99 | 4.82 | qfq | 18,287,633 | 91,008,443 | 0.81% |
| 2024-06-05 | 5.05 | 5.05 | 4.93 | 4.95 | 4.78 | qfq | 12,107,200 | 60,404,922 | -2.37% |
| 2024-06-04 | 5.02 | 5.07 | 4.92 | 5.07 | 4.90 | qfq | 17,349,000 | 86,765,478 | 1.20% |
| 2024-06-03 | 5.06 | 5.09 | 4.93 | 5.01 | 4.84 | qfq | 15,311,068 | 76,348,292 | -0.79% |
| 2024-05-31 | 4.95 | 5.10 | 4.94 | 5.05 | 4.88 | qfq | 16,314,199 | 82,013,725 | 0.60% |
| 2024-05-30 | 5.12 | 5.20 | 4.96 | 5.02 | 4.85 | qfq | 25,336,650 | 127,692,961 | -2.52% |
| 2024-05-29 | 5.05 | 5.21 | 4.96 | 5.15 | 4.98 | qfq | 35,646,300 | 182,413,499 | 2.18% |
| 2024-05-28 | 4.89 | 5.12 | 4.88 | 5.04 | 4.87 | qfq | 34,275,849 | 172,037,288 | 2.02% |
| 2024-05-27 | 5.02 | 5.03 | 4.86 | 4.94 | 4.77 | qfq | 30,210,720 | 148,772,998 | -1.20% |
| 2024-05-24 | 4.89 | 5.08 | 4.87 | 5.00 | 4.83 | qfq | 47,593,300 | 239,025,966 | 2.04% |
| 2024-05-23 | 5.16 | 5.22 | 4.88 | 4.90 | 4.73 | qfq | 49,441,356 | 247,921,295 | -5.95% |
| 2024-05-22 | 5.37 | 5.40 | 5.16 | 5.21 | 5.03 | qfq | 37,952,662 | 199,909,368 | -1.14% |
| 2024-05-21 | 5.23 | 5.48 | 5.11 | 5.27 | 5.09 | qfq | 51,400,844 | 270,767,607 | -0.38% |
| 2024-05-20 | 5.06 | 5.34 | 5.05 | 5.29 | 5.11 | qfq | 63,850,878 | 333,462,572 | 6.01% |
| 2024-05-17 | 4.66 | 5.17 | 4.66 | 4.99 | 4.82 | qfq | 51,198,963 | 255,080,904 | 6.17% |
| 2024-05-16 | 4.80 | 4.84 | 4.68 | 4.70 | 4.54 | qfq | 19,769,814 | 93,912,426 | -1.88% |
| 2024-05-15 | 4.87 | 5.04 | 4.77 | 4.79 | 4.63 | qfq | 26,973,771 | 131,358,188 | -2.04% |
| 2024-05-14 | 4.78 | 4.93 | 4.76 | 4.89 | 4.72 | qfq | 26,853,143 | 130,708,694 | 1.66% |
| 2024-05-13 | 4.78 | 4.82 | 4.71 | 4.81 | 4.65 | qfq | 21,517,164 | 102,781,910 | 1.26% |
| 2024-05-10 | 4.62 | 4.76 | 4.62 | 4.75 | 4.59 | qfq | 17,263,089 | 81,247,763 | 2.81% |
| 2024-05-09 | 4.55 | 4.64 | 4.55 | 4.62 | 4.46 | qfq | 10,996,155 | 50,771,621 | 0.65% |
| 2024-05-08 | 4.59 | 4.66 | 4.56 | 4.59 | 4.43 | qfq | 10,284,300 | 47,336,180 | -0.22% |
| 2024-05-07 | 4.57 | 4.63 | 4.56 | 4.60 | 4.44 | qfq | 12,279,000 | 56,461,897 | -0.22% |
| 2024-05-06 | 4.54 | 4.64 | 4.53 | 4.61 | 4.45 | qfq | 16,639,401 | 76,496,984 | 1.99% |
| 2024-04-30 | 4.54 | 4.59 | 4.44 | 4.52 | 4.37 | qfq | 18,107,337 | 81,222,459 | -1.95% |
| 2024-04-29 | 4.39 | 4.61 | 4.39 | 4.61 | 4.45 | qfq | 18,327,044 | 82,912,271 | 5.01% |
| 2024-04-26 | 4.34 | 4.40 | 4.28 | 4.39 | 4.24 | qfq | 11,713,798 | 51,032,041 | 0.69% |
| 2024-04-25 | 4.34 | 4.38 | 4.32 | 4.36 | 4.21 | qfq | 7,339,600 | 31,943,720 | -0.23% |
| 2024-04-24 | 4.31 | 4.41 | 4.30 | 4.37 | 4.22 | qfq | 8,209,700 | 35,755,248 | 1.16% |
| 2024-04-23 | 4.40 | 4.43 | 4.31 | 4.32 | 4.17 | qfq | 8,090,200 | 35,256,563 | -2.04% |
| 2024-04-22 | 4.37 | 4.44 | 4.36 | 4.41 | 4.26 | qfq | 8,267,501 | 36,408,505 | 0.23% |
| 2024-04-19 | 4.45 | 4.50 | 4.37 | 4.40 | 4.25 | qfq | 13,705,474 | 60,615,932 | -1.12% |
| 2024-04-18 | 4.44 | 4.59 | 4.40 | 4.45 | 4.30 | qfq | 17,469,000 | 78,246,144 | 0.68% |
| 2024-04-17 | 4.29 | 4.43 | 4.29 | 4.42 | 4.27 | qfq | 16,975,575 | 74,506,758 | 1.84% |
| 2024-04-16 | 4.44 | 4.47 | 4.30 | 4.34 | 4.19 | qfq | 15,672,909 | 68,386,212 | -2.25% |
| 2024-04-15 | 4.46 | 4.50 | 4.35 | 4.44 | 4.29 | qfq | 13,110,420 | 58,091,702 | 0.00% |
| 2024-04-12 | 4.51 | 4.53 | 4.43 | 4.44 | 4.29 | qfq | 9,202,269 | 41,202,188 | -1.55% |
| 2024-04-11 | 4.44 | 4.53 | 4.42 | 4.51 | 4.36 | qfq | 12,762,447 | 57,352,335 | 1.35% |
| 2024-04-10 | 4.42 | 4.49 | 4.42 | 4.45 | 4.30 | qfq | 13,625,700 | 60,785,857 | -0.45% |
| 2024-04-09 | 4.50 | 4.51 | 4.43 | 4.47 | 4.32 | qfq | 9,642,188 | 43,109,233 | 0.00% |
| 2024-04-08 | 4.46 | 4.52 | 4.41 | 4.47 | 4.32 | qfq | 9,531,868 | 42,618,945 | 0.68% |
| 2024-04-03 | 4.46 | 4.48 | 4.41 | 4.44 | 4.29 | qfq | 6,936,894 | 30,801,809 | -0.89% |
| 2024-04-02 | 4.40 | 4.49 | 4.40 | 4.48 | 4.33 | qfq | 9,766,326 | 43,608,590 | 1.82% |
| 2024-04-01 | 4.32 | 4.42 | 4.32 | 4.40 | 4.25 | qfq | 8,572,918 | 37,571,027 | 1.85% |
| 2024-03-29 | 4.24 | 4.32 | 4.23 | 4.32 | 4.17 | qfq | 7,689,021 | 32,905,379 | 2.13% |
| 2024-03-28 | 4.27 | 4.28 | 4.20 | 4.23 | 4.09 | qfq | 8,065,000 | 34,207,034 | -0.24% |
| 2024-03-27 | 4.32 | 4.33 | 4.24 | 4.24 | 4.10 | qfq | 5,982,070 | 25,621,790 | -1.17% |
| 2024-03-26 | 4.25 | 4.31 | 4.22 | 4.29 | 4.14 | qfq | 5,282,300 | 22,552,740 | 0.23% |
| 2024-03-25 | 4.27 | 4.34 | 4.27 | 4.28 | 4.13 | qfq | 7,168,700 | 30,883,119 | -0.47% |
| 2024-03-22 | 4.32 | 4.34 | 4.26 | 4.30 | 4.15 | qfq | 10,094,900 | 43,336,448 | -0.46% |
| 2024-03-21 | 4.35 | 4.37 | 4.30 | 4.32 | 4.17 | qfq | 7,042,563 | 30,490,089 | -0.69% |
| 2024-03-20 | 4.34 | 4.38 | 4.32 | 4.35 | 4.20 | qfq | 8,921,748 | 38,763,497 | 0.69% |
| 2024-03-19 | 4.37 | 4.40 | 4.31 | 4.32 | 4.17 | qfq | 12,528,202 | 54,452,032 | -1.37% |
| 2024-03-18 | 4.41 | 4.41 | 4.33 | 4.38 | 4.23 | qfq | 11,628,718 | 50,718,018 | -0.45% |
| 2024-03-15 | 4.28 | 4.40 | 4.28 | 4.40 | 4.25 | qfq | 13,480,648 | 58,745,205 | 2.33% |
| 2024-03-14 | 4.30 | 4.39 | 4.25 | 4.30 | 4.15 | qfq | 16,776,000 | 72,485,090 | 0.23% |
| 2024-03-13 | 4.17 | 4.32 | 4.15 | 4.29 | 4.14 | qfq | 17,422,018 | 73,999,036 | 2.39% |
| 2024-03-12 | 4.21 | 4.22 | 4.14 | 4.19 | 4.05 | qfq | 12,948,200 | 54,099,057 | 0.00% |
| 2024-03-11 | 4.09 | 4.20 | 4.08 | 4.19 | 4.05 | qfq | 17,051,028 | 70,879,628 | 2.95% |
| 2024-03-08 | 4.04 | 4.08 | 4.02 | 4.07 | 3.93 | qfq | 9,799,500 | 39,739,882 | 0.49% |
| 2024-03-07 | 4.06 | 4.08 | 4.02 | 4.05 | 3.91 | qfq | 9,583,800 | 38,877,606 | 0.00% |
| 2024-03-06 | 3.98 | 4.08 | 3.97 | 4.05 | 3.91 | qfq | 14,443,873 | 58,271,246 | 1.76% |
| 2024-03-05 | 3.99 | 4.02 | 3.95 | 3.98 | 3.85 | qfq | 7,009,173 | 27,934,702 | -0.50% |
| 2024-03-04 | 4.06 | 4.06 | 3.97 | 4.00 | 3.86 | qfq | 8,663,295 | 34,683,867 | -0.99% |
| 2024-03-01 | 4.01 | 4.08 | 4.00 | 4.04 | 3.90 | qfq | 8,323,929 | 33,537,779 | 0.50% |
| 2024-02-29 | 3.98 | 4.03 | 3.96 | 4.02 | 3.88 | qfq | 11,394,413 | 45,478,630 | 1.77% |
| 2024-02-28 | 4.03 | 4.12 | 3.95 | 3.95 | 3.82 | qfq | 16,318,311 | 66,065,857 | -1.99% |
| 2024-02-27 | 4.02 | 4.03 | 3.98 | 4.03 | 3.89 | qfq | 9,756,800 | 39,017,787 | 0.50% |
| 2024-02-26 | 4.04 | 4.08 | 3.99 | 4.01 | 3.87 | qfq | 12,181,109 | 49,003,824 | -0.50% |
| 2024-02-23 | 4.02 | 4.03 | 3.97 | 4.03 | 3.89 | qfq | 8,751,100 | 34,994,909 | 0.25% |
| 2024-02-22 | 3.95 | 4.04 | 3.95 | 4.02 | 3.88 | qfq | 7,341,785 | 29,413,037 | 1.01% |
| 2024-02-21 | 3.96 | 4.07 | 3.91 | 3.98 | 3.85 | qfq | 10,103,701 | 40,539,809 | 0.51% |
| 2024-02-20 | 3.99 | 3.99 | 3.90 | 3.96 | 3.83 | qfq | 7,665,910 | 30,277,756 | -0.25% |
| 2024-02-19 | 3.98 | 4.06 | 3.91 | 3.97 | 3.84 | qfq | 16,818,907 | 66,911,527 | 0.00% |
| 2024-02-08 | 3.79 | 4.03 | 3.74 | 3.97 | 3.84 | qfq | 21,091,329 | 82,222,188 | 4.75% |
| 2024-02-07 | 3.65 | 3.85 | 3.59 | 3.79 | 3.66 | qfq | 19,761,941 | 74,212,019 | 4.41% |
| 2024-02-06 | 3.35 | 3.73 | 3.33 | 3.63 | 3.51 | qfq | 18,374,361 | 64,749,205 | 6.76% |
| 2024-02-05 | 3.70 | 3.71 | 3.33 | 3.40 | 3.28 | qfq | 19,758,102 | 68,721,107 | -7.61% |
| 2024-02-02 | 3.89 | 3.96 | 3.63 | 3.68 | 3.56 | qfq | 13,190,500 | 49,884,856 | -5.64% |
| 2024-02-01 | 3.97 | 4.02 | 3.86 | 3.90 | 3.77 | qfq | 11,545,532 | 45,473,708 | -2.50% |
| 2024-01-31 | 4.03 | 4.19 | 3.99 | 4.00 | 3.86 | qfq | 14,111,196 | 57,578,892 | -1.48% |
| 2024-01-30 | 4.09 | 4.17 | 4.04 | 4.06 | 3.92 | qfq | 9,282,024 | 38,074,821 | -0.73% |
| 2024-01-29 | 4.17 | 4.20 | 4.07 | 4.09 | 3.95 | qfq | 10,437,741 | 43,202,968 | -1.92% |
| 2024-01-26 | 4.17 | 4.20 | 4.13 | 4.17 | 4.03 | qfq | 8,501,201 | 35,422,982 | 0.00% |
| 2024-01-25 | 3.99 | 4.18 | 3.99 | 4.17 | 4.03 | qfq | 9,532,528 | 39,127,676 | 4.51% |
| 2024-01-24 | 3.97 | 4.00 | 3.84 | 3.99 | 3.85 | qfq | 7,031,870 | 27,696,951 | 1.53% |
| 2024-01-23 | 3.86 | 3.96 | 3.81 | 3.93 | 3.80 | qfq | 7,243,476 | 28,196,751 | 1.55% |
| 2024-01-22 | 4.06 | 4.08 | 3.85 | 3.87 | 3.74 | qfq | 8,722,543 | 34,717,159 | -4.68% |
| 2024-01-19 | 4.08 | 4.12 | 4.02 | 4.06 | 3.92 | qfq | 5,847,600 | 23,844,498 | -0.98% |
| 2024-01-18 | 4.19 | 4.20 | 3.97 | 4.10 | 3.96 | qfq | 14,533,321 | 59,102,043 | -2.84% |
| 2024-01-17 | 4.29 | 4.32 | 4.21 | 4.22 | 4.08 | qfq | 6,575,201 | 28,122,321 | -1.63% |
| 2024-01-16 | 4.31 | 4.33 | 4.26 | 4.29 | 4.14 | qfq | 7,718,200 | 33,102,731 | -0.69% |
| 2024-01-15 | 4.35 | 4.37 | 4.30 | 4.32 | 4.17 | qfq | 6,219,100 | 26,936,894 | -0.23% |
| 2024-01-12 | 4.27 | 4.39 | 4.27 | 4.33 | 4.18 | qfq | 9,047,138 | 39,308,294 | 1.41% |
| 2024-01-11 | 4.27 | 4.32 | 4.25 | 4.27 | 4.13 | qfq | 7,078,000 | 30,321,916 | 0.00% |
| 2024-01-10 | 4.30 | 4.33 | 4.26 | 4.27 | 4.13 | qfq | 4,786,586 | 20,531,205 | -0.93% |
| 2024-01-09 | 4.35 | 4.37 | 4.28 | 4.31 | 4.16 | qfq | 7,651,200 | 33,056,336 | -0.92% |
| 2024-01-08 | 4.40 | 4.44 | 4.35 | 4.35 | 4.20 | qfq | 6,314,001 | 27,709,762 | -1.58% |
| 2024-01-05 | 4.49 | 4.51 | 4.40 | 4.42 | 4.27 | qfq | 7,242,728 | 32,298,710 | -0.67% |
| 2024-01-04 | 4.49 | 4.49 | 4.43 | 4.45 | 4.30 | qfq | 5,802,500 | 25,849,936 | -0.45% |
| 2024-01-03 | 4.42 | 4.47 | 4.41 | 4.47 | 4.32 | qfq | 7,622,500 | 33,935,017 | 1.13% |
| 2024-01-02 | 4.38 | 4.47 | 4.36 | 4.42 | 4.27 | qfq | 7,827,811 | 34,672,564 | 1.14% |
| 2023-12-29 | 4.36 | 4.38 | 4.35 | 4.37 | 4.22 | qfq | 4,797,900 | 20,939,505 | 0.46% |
| 2023-12-28 | 4.26 | 4.36 | 4.25 | 4.35 | 4.20 | qfq | 6,461,799 | 27,920,288 | 1.87% |
| 2023-12-27 | 4.28 | 4.29 | 4.21 | 4.27 | 4.13 | qfq | 3,781,500 | 16,088,033 | 0.00% |
| 2023-12-26 | 4.28 | 4.32 | 4.25 | 4.27 | 4.13 | qfq | 4,029,031 | 17,266,224 | -0.47% |
| 2023-12-25 | 4.30 | 4.31 | 4.22 | 4.29 | 4.14 | qfq | 5,188,800 | 22,083,473 | 0.00% |
| 2023-12-22 | 4.32 | 4.34 | 4.27 | 4.29 | 4.14 | qfq | 6,436,335 | 27,676,153 | -0.92% |
| 2023-12-21 | 4.31 | 4.35 | 4.24 | 4.33 | 4.18 | qfq | 6,328,829 | 27,118,099 | 0.23% |
| 2023-12-20 | 4.33 | 4.41 | 4.32 | 4.32 | 4.17 | qfq | 6,041,950 | 26,330,787 | 0.00% |
| 2023-12-19 | 4.37 | 4.39 | 4.29 | 4.32 | 4.17 | qfq | 6,795,900 | 29,403,958 | -1.37% |
| 2023-12-18 | 4.49 | 4.49 | 4.37 | 4.38 | 4.23 | qfq | 8,117,010 | 35,889,593 | -2.45% |
| 2023-12-15 | 4.48 | 4.52 | 4.47 | 4.49 | 4.34 | qfq | 5,061,000 | 22,732,756 | 0.00% |
| 2023-12-14 | 4.49 | 4.52 | 4.46 | 4.49 | 4.34 | qfq | 6,164,500 | 27,702,782 | 0.22% |
| 2023-12-13 | 4.46 | 4.52 | 4.45 | 4.48 | 4.33 | qfq | 5,974,645 | 26,830,459 | 0.22% |
| 2023-12-12 | 4.48 | 4.48 | 4.44 | 4.47 | 4.32 | qfq | 4,379,800 | 19,526,714 | -0.22% |
| 2023-12-11 | 4.39 | 4.48 | 4.35 | 4.48 | 4.33 | qfq | 6,519,300 | 28,779,569 | 1.82% |
| 2023-12-08 | 4.44 | 4.50 | 4.40 | 4.40 | 4.25 | qfq | 5,576,043 | 24,844,388 | -1.12% |
| 2023-12-07 | 4.48 | 4.49 | 4.43 | 4.45 | 4.30 | qfq | 4,920,500 | 21,917,229 | -0.89% |
| 2023-12-06 | 4.43 | 4.51 | 4.41 | 4.49 | 4.34 | qfq | 6,495,800 | 29,086,761 | 0.90% |
| 2023-12-05 | 4.49 | 4.53 | 4.44 | 4.45 | 4.30 | qfq | 7,459,343 | 33,495,551 | -1.11% |
| 2023-12-04 | 4.50 | 4.52 | 4.46 | 4.50 | 4.35 | qfq | 5,625,300 | 25,242,397 | 0.00% |
| 2023-12-01 | 4.49 | 4.51 | 4.46 | 4.50 | 4.35 | qfq | 4,357,990 | 19,559,492 | 0.00% |
| 2023-11-30 | 4.49 | 4.51 | 4.45 | 4.50 | 4.35 | qfq | 5,570,338 | 25,002,546 | 0.45% |
| 2023-11-29 | 4.51 | 4.53 | 4.46 | 4.48 | 4.33 | qfq | 4,358,300 | 19,545,378 | -0.67% |
| 2023-11-28 | 4.46 | 4.51 | 4.43 | 4.51 | 4.36 | qfq | 4,722,400 | 21,137,521 | 0.89% |
| 2023-11-27 | 4.46 | 4.48 | 4.41 | 4.47 | 4.32 | qfq | 6,226,808 | 27,669,843 | 0.00% |
| 2023-11-24 | 4.53 | 4.56 | 4.46 | 4.47 | 4.32 | qfq | 7,949,307 | 35,792,343 | -1.54% |
| 2023-11-23 | 4.52 | 4.55 | 4.51 | 4.54 | 4.39 | qfq | 4,137,400 | 18,738,100 | 0.22% |
| 2023-11-22 | 4.57 | 4.60 | 4.52 | 4.53 | 4.38 | qfq | 4,863,600 | 22,130,878 | -0.88% |
| 2023-11-21 | 4.58 | 4.62 | 4.56 | 4.57 | 4.42 | qfq | 6,765,873 | 31,073,030 | 0.00% |
| 2023-11-20 | 4.55 | 4.58 | 4.52 | 4.57 | 4.42 | qfq | 5,521,110 | 25,135,288 | 0.66% |
| 2023-11-17 | 4.54 | 4.56 | 4.52 | 4.54 | 4.39 | qfq | 5,095,418 | 23,112,370 | -0.22% |
| 2023-11-16 | 4.60 | 4.61 | 4.55 | 4.55 | 4.40 | qfq | 5,319,200 | 24,281,617 | -1.52% |
| 2023-11-15 | 4.58 | 4.62 | 4.55 | 4.62 | 4.46 | qfq | 7,404,300 | 34,037,011 | 1.54% |
| 2023-11-14 | 4.56 | 4.59 | 4.52 | 4.55 | 4.40 | qfq | 5,720,723 | 26,042,688 | -0.22% |
| 2023-11-13 | 4.58 | 4.64 | 4.49 | 4.56 | 4.41 | qfq | 9,882,694 | 44,779,645 | -0.22% |
| 2023-11-10 | 4.56 | 4.58 | 4.49 | 4.57 | 4.42 | qfq | 9,017,370 | 40,822,424 | 0.44% |
| 2023-11-09 | 4.55 | 4.61 | 4.55 | 4.55 | 4.40 | qfq | 4,404,200 | 20,147,977 | -0.44% |
| 2023-11-08 | 4.60 | 4.62 | 4.55 | 4.57 | 4.42 | qfq | 5,181,100 | 23,732,696 | -0.87% |
| 2023-11-07 | 4.61 | 4.63 | 4.57 | 4.61 | 4.45 | qfq | 5,033,473 | 23,150,824 | 0.22% |
| 2023-11-06 | 4.57 | 4.62 | 4.57 | 4.60 | 4.44 | qfq | 6,086,534 | 27,976,238 | 0.66% |
| 2023-11-03 | 4.52 | 4.60 | 4.52 | 4.57 | 4.42 | qfq | 6,113,711 | 27,957,173 | 1.11% |
| 2023-11-02 | 4.54 | 4.57 | 4.51 | 4.52 | 4.37 | qfq | 4,699,288 | 21,314,843 | -0.66% |
| 2023-11-01 | 4.50 | 4.57 | 4.48 | 4.55 | 4.40 | qfq | 7,129,515 | 32,329,077 | 1.11% |
| 2023-10-31 | 4.50 | 4.53 | 4.47 | 4.50 | 4.35 | qfq | 4,350,300 | 19,572,851 | 0.00% |
| 2023-10-30 | 4.49 | 4.53 | 4.48 | 4.50 | 4.35 | qfq | 6,308,797 | 28,395,981 | 0.00% |
| 2023-10-27 | 4.42 | 4.52 | 4.42 | 4.50 | 4.35 | qfq | 6,725,356 | 30,148,978 | 1.35% |
| 2023-10-26 | 4.39 | 4.45 | 4.32 | 4.44 | 4.29 | qfq | 7,815,131 | 34,274,029 | 1.37% |
| 2023-10-25 | 4.36 | 4.42 | 4.36 | 4.38 | 4.23 | qfq | 7,289,901 | 32,044,772 | 0.69% |
| 2023-10-24 | 4.29 | 4.36 | 4.27 | 4.35 | 4.20 | qfq | 5,848,516 | 25,284,454 | 1.16% |
| 2023-10-23 | 4.41 | 4.41 | 4.27 | 4.30 | 4.15 | qfq | 7,606,109 | 32,899,920 | -2.27% |
| 2023-10-20 | 4.36 | 4.47 | 4.36 | 4.40 | 4.25 | qfq | 6,453,200 | 28,506,940 | 0.46% |
| 2023-10-19 | 4.44 | 4.49 | 4.36 | 4.38 | 4.23 | qfq | 5,855,049 | 25,886,787 | -1.57% |
| 2023-10-18 | 4.52 | 4.52 | 4.44 | 4.45 | 4.30 | qfq | 6,326,700 | 28,272,088 | -1.98% |
| 2023-10-17 | 4.58 | 4.61 | 4.51 | 4.54 | 4.39 | qfq | 5,760,000 | 26,243,858 | -0.66% |
| 2023-10-16 | 4.64 | 4.64 | 4.57 | 4.57 | 4.42 | qfq | 6,406,792 | 29,481,115 | -1.51% |
| 2023-10-13 | 4.67 | 4.71 | 4.64 | 4.64 | 4.48 | qfq | 4,803,300 | 22,382,536 | -1.07% |
| 2023-10-12 | 4.68 | 4.70 | 4.65 | 4.69 | 4.53 | qfq | 3,986,168 | 18,666,730 | 0.43% |
| 2023-10-11 | 4.66 | 4.69 | 4.65 | 4.67 | 4.51 | qfq | 4,745,600 | 22,150,631 | 0.00% |
| 2023-10-10 | 4.70 | 4.71 | 4.67 | 4.67 | 4.51 | qfq | 3,107,600 | 14,550,327 | -0.64% |
| 2023-10-09 | 4.68 | 4.71 | 4.64 | 4.70 | 4.54 | qfq | 4,148,500 | 19,394,375 | 0.64% |
| 2023-09-28 | 4.61 | 4.69 | 4.61 | 4.67 | 4.51 | qfq | 5,921,800 | 27,553,192 | 1.30% |
| 2023-09-27 | 4.62 | 4.65 | 4.60 | 4.61 | 4.45 | qfq | 3,593,200 | 16,614,714 | 0.00% |
| 2023-09-26 | 4.62 | 4.65 | 4.59 | 4.61 | 4.45 | qfq | 3,800,599 | 17,526,449 | -0.43% |
| 2023-09-25 | 4.68 | 4.70 | 4.62 | 4.63 | 4.47 | qfq | 5,155,491 | 23,991,448 | -1.28% |
| 2023-09-22 | 4.64 | 4.70 | 4.63 | 4.69 | 4.53 | qfq | 4,475,700 | 20,899,220 | 0.64% |
| 2023-09-21 | 4.68 | 4.70 | 4.64 | 4.66 | 4.50 | qfq | 4,138,600 | 19,303,668 | -0.21% |
| 2023-09-20 | 4.76 | 4.76 | 4.67 | 4.67 | 4.51 | qfq | 6,232,401 | 29,330,724 | -1.89% |
| 2023-09-19 | 4.72 | 4.79 | 4.71 | 4.76 | 4.60 | qfq | 6,463,368 | 30,704,934 | 0.42% |
| 2023-09-18 | 4.74 | 4.75 | 4.70 | 4.74 | 4.58 | qfq | 6,905,198 | 32,602,221 | -0.84% |
| 2023-09-15 | 4.79 | 4.79 | 4.73 | 4.78 | 4.62 | qfq | 10,128,600 | 48,114,259 | -0.21% |
| 2023-09-14 | 4.84 | 4.86 | 4.73 | 4.79 | 4.63 | qfq | 19,214,003 | 91,987,191 | -2.24% |
| 2023-09-13 | 4.84 | 5.01 | 4.80 | 4.90 | 4.73 | qfq | 37,978,971 | 186,690,072 | 3.38% |
| 2023-09-12 | 4.72 | 4.76 | 4.71 | 4.74 | 4.58 | qfq | 5,445,000 | 25,836,741 | 0.64% |
| 2023-09-11 | 4.67 | 4.73 | 4.65 | 4.71 | 4.55 | qfq | 7,286,871 | 34,326,710 | 0.43% |
| 2023-09-08 | 4.67 | 4.70 | 4.64 | 4.69 | 4.53 | qfq | 4,705,371 | 21,985,520 | 0.43% |
| 2023-09-07 | 4.76 | 4.77 | 4.66 | 4.67 | 4.51 | qfq | 9,305,400 | 43,700,801 | -1.89% |
| 2023-09-06 | 4.77 | 4.78 | 4.73 | 4.76 | 4.60 | qfq | 5,133,200 | 24,402,831 | -0.83% |
| 2023-09-05 | 4.74 | 4.81 | 4.73 | 4.80 | 4.64 | qfq | 9,502,400 | 45,351,018 | 1.05% |
| 2023-09-04 | 4.73 | 4.77 | 4.69 | 4.75 | 4.59 | qfq | 10,233,000 | 48,473,616 | 0.64% |
| 2023-09-01 | 4.78 | 4.79 | 4.72 | 4.72 | 4.56 | qfq | 6,855,300 | 32,554,342 | -1.26% |
| 2023-08-31 | 4.75 | 4.80 | 4.67 | 4.78 | 4.62 | qfq | 9,736,307 | 46,095,194 | 0.42% |
| 2023-08-30 | 4.96 | 4.97 | 4.75 | 4.76 | 4.60 | qfq | 21,140,900 | 102,358,049 | -4.42% |
| 2023-08-29 | 4.95 | 5.01 | 4.93 | 4.98 | 4.81 | qfq | 8,096,701 | 40,276,044 | 0.20% |
| 2023-08-28 | 5.08 | 5.11 | 4.92 | 4.97 | 4.80 | qfq | 11,741,200 | 58,874,465 | 1.84% |
| 2023-08-25 | 4.86 | 4.94 | 4.83 | 4.88 | 4.71 | qfq | 6,250,543 | 30,583,164 | -0.20% |
| 2023-08-24 | 4.93 | 4.95 | 4.85 | 4.89 | 4.72 | qfq | 5,188,199 | 25,396,044 | -0.61% |
| 2023-08-23 | 4.99 | 4.99 | 4.91 | 4.92 | 4.75 | qfq | 5,657,896 | 27,960,007 | -1.40% |
| 2023-08-22 | 5.04 | 5.07 | 4.92 | 4.99 | 4.82 | qfq | 10,455,106 | 52,126,085 | -0.99% |
| 2023-08-21 | 5.05 | 5.10 | 5.03 | 5.04 | 4.87 | qfq | 5,359,158 | 27,081,821 | -0.20% |
| 2023-08-18 | 5.11 | 5.13 | 5.05 | 5.05 | 4.88 | qfq | 5,360,358 | 27,285,347 | -1.17% |
| 2023-08-17 | 5.13 | 5.13 | 5.01 | 5.11 | 4.94 | qfq | 8,171,661 | 41,306,139 | 0.00% |
| 2023-08-16 | 5.11 | 5.13 | 5.10 | 5.11 | 4.94 | qfq | 4,295,345 | 21,958,838 | -0.39% |
| 2023-08-15 | 5.14 | 5.18 | 5.11 | 5.13 | 4.96 | qfq | 4,998,711 | 25,719,012 | -0.39% |
| 2023-08-14 | 5.13 | 5.16 | 5.09 | 5.15 | 4.98 | qfq | 7,034,600 | 36,040,472 | 0.00% |
| 2023-08-11 | 5.26 | 5.26 | 5.15 | 5.15 | 4.98 | qfq | 8,407,600 | 43,649,923 | -1.90% |
| 2023-08-10 | 5.23 | 5.27 | 5.23 | 5.25 | 5.07 | qfq | 6,253,364 | 32,822,528 | 0.57% |
| 2023-08-09 | 5.30 | 5.30 | 5.21 | 5.22 | 5.04 | qfq | 9,844,500 | 51,590,188 | -1.69% |
| 2023-08-08 | 5.38 | 5.38 | 5.29 | 5.31 | 5.13 | qfq | 7,655,301 | 40,714,829 | -0.93% |
| 2023-08-07 | 5.41 | 5.41 | 5.35 | 5.36 | 5.18 | qfq | 6,516,600 | 34,958,919 | -0.92% |
| 2023-08-04 | 5.45 | 5.48 | 5.41 | 5.41 | 5.23 | qfq | 7,550,200 | 41,036,708 | -0.55% |
| 2023-08-03 | 5.44 | 5.45 | 5.41 | 5.44 | 5.26 | qfq | 5,396,008 | 29,289,664 | -0.18% |
| 2023-08-02 | 5.47 | 5.47 | 5.42 | 5.45 | 5.27 | qfq | 7,961,291 | 43,346,154 | -0.18% |
| 2023-08-01 | 5.42 | 5.47 | 5.38 | 5.46 | 5.27 | qfq | 10,561,356 | 57,452,359 | 0.92% |
| 2023-07-31 | 5.38 | 5.41 | 5.36 | 5.41 | 5.23 | qfq | 11,765,265 | 63,407,180 | 0.56% |
| 2023-07-28 | 5.32 | 5.39 | 5.28 | 5.38 | 5.20 | qfq | 13,132,366 | 70,101,740 | 0.94% |
| 2023-07-27 | 5.35 | 5.40 | 5.31 | 5.33 | 5.15 | qfq | 9,291,664 | 49,825,401 | -0.56% |
| 2023-07-26 | 5.36 | 5.37 | 5.34 | 5.36 | 5.18 | qfq | 6,990,413 | 37,409,006 | 0.00% |
| 2023-07-25 | 5.37 | 5.40 | 5.34 | 5.36 | 5.18 | qfq | 12,642,492 | 67,764,620 | 0.19% |
| 2023-07-24 | 5.37 | 5.38 | 5.33 | 5.35 | 5.17 | qfq | 3,957,500 | 21,174,689 | -0.37% |
| 2023-07-21 | 5.35 | 5.40 | 5.33 | 5.37 | 5.19 | qfq | 6,584,000 | 35,294,386 | 0.19% |
| 2023-07-20 | 5.44 | 5.47 | 5.35 | 5.36 | 5.18 | qfq | 7,465,553 | 40,342,514 | -1.11% |
| 2023-07-19 | 5.41 | 5.44 | 5.40 | 5.42 | 5.24 | qfq | 5,024,276 | 27,229,566 | 0.18% |
| 2023-07-18 | 5.46 | 5.46 | 5.40 | 5.41 | 5.23 | qfq | 6,129,763 | 33,246,365 | -0.55% |
| 2023-07-17 | 5.41 | 5.45 | 5.40 | 5.44 | 5.26 | qfq | 6,769,900 | 36,752,825 | 0.18% |