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
城建发展600266.SH
最近收盘价3.872026-07-17
最近交易日2026-07-17
成交量（股）41,709,021
成交额（元）165,117,252
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | 2025-08-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-24 | cash_dividend | 0.1 | — | — | — | 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 | 4.05 | 4.10 | 3.87 | 3.87 | 3.87 | qfq | 41,709,021 | 165,117,252 | -4.44% |
| 2026-07-16 | 4.01 | 4.08 | 3.94 | 4.05 | 4.05 | qfq | 30,370,841 | 122,303,475 | 0.75% |
| 2026-07-15 | 3.95 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 42,161,521 | 168,363,188 | 0.50% |
| 2026-07-14 | 3.98 | 4.02 | 3.91 | 4.00 | 4.00 | qfq | 24,291,919 | 96,387,867 | 1.01% |
| 2026-07-13 | 4.07 | 4.12 | 3.93 | 3.96 | 3.96 | qfq | 34,806,140 | 138,694,150 | -2.94% |
| 2026-07-10 | 3.94 | 4.16 | 3.91 | 4.08 | 4.08 | qfq | 41,431,322 | 168,711,760 | 3.29% |
| 2026-07-09 | 4.00 | 4.03 | 3.90 | 3.95 | 3.95 | qfq | 26,034,650 | 102,860,252 | -1.50% |
| 2026-07-08 | 3.96 | 4.04 | 3.88 | 4.01 | 4.01 | qfq | 28,440,741 | 112,783,574 | 1.26% |
| 2026-07-07 | 4.13 | 4.14 | 3.92 | 3.96 | 3.96 | qfq | 32,310,768 | 128,772,265 | -4.35% |
| 2026-07-06 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 35,087,672 | 144,124,958 | 1.97% |
| 2026-07-03 | 4.06 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 30,400,944 | 124,043,272 | 0.50% |
| 2026-07-02 | 4.12 | 4.19 | 4.02 | 4.04 | 4.04 | qfq | 35,342,983 | 144,418,237 | -1.70% |
| 2026-07-01 | 3.88 | 4.25 | 3.88 | 4.11 | 4.11 | qfq | 55,441,061 | 226,814,523 | 5.12% |
| 2026-06-30 | 3.91 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 22,134,350 | 86,327,141 | -0.76% |
| 2026-06-29 | 3.91 | 3.99 | 3.79 | 3.94 | 3.94 | qfq | 36,471,132 | 141,939,828 | 0.77% |
| 2026-06-26 | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | qfq | 27,937,214 | 110,821,175 | -2.01% |
| 2026-06-25 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 27,630,043 | 109,787,813 | -0.50% |
| 2026-06-24 | 4.19 | 4.19 | 3.98 | 4.01 | 4.01 | qfq | 34,282,036 | 138,694,595 | -3.84% |
| 2026-06-23 | 4.15 | 4.27 | 4.13 | 4.17 | 4.17 | qfq | 29,301,064 | 123,243,856 | -0.24% |
| 2026-06-22 | 4.16 | 4.19 | 4.04 | 4.18 | 4.18 | qfq | 41,183,759 | 169,283,513 | -0.48% |
| 2026-06-18 | 4.29 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 29,652,021 | 125,182,927 | -2.10% |
| 2026-06-17 | 4.32 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 24,952,977 | 107,023,875 | -1.38% |
| 2026-06-16 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | qfq | 27,677,105 | 120,472,907 | -2.25% |
| 2026-06-15 | 4.44 | 4.59 | 4.43 | 4.45 | 4.45 | qfq | 37,376,244 | 168,088,462 | 0.45% |
| 2026-06-12 | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | qfq | 32,263,689 | 142,229,642 | 1.37% |
| 2026-06-11 | 4.34 | 4.41 | 4.29 | 4.37 | 4.37 | qfq | 30,733,576 | 133,655,947 | 0.00% |
| 2026-06-10 | 4.36 | 4.40 | 4.29 | 4.37 | 4.37 | qfq | 28,526,817 | 123,755,972 | -0.68% |
| 2026-06-09 | 4.49 | 4.51 | 4.33 | 4.40 | 4.40 | qfq | 33,429,520 | 146,331,066 | -1.35% |
| 2026-06-08 | 4.51 | 4.61 | 4.42 | 4.46 | 4.46 | qfq | 37,811,850 | 170,382,174 | -3.25% |
| 2026-06-05 | 4.58 | 4.70 | 4.58 | 4.61 | 4.61 | qfq | 33,936,155 | 157,088,046 | 0.22% |
| 2026-06-04 | 4.66 | 4.78 | 4.55 | 4.60 | 4.60 | qfq | 48,167,267 | 224,820,914 | -2.34% |
| 2026-06-03 | 4.87 | 4.90 | 4.65 | 4.71 | 4.71 | qfq | 69,659,153 | 330,401,146 | -4.07% |
| 2026-06-02 | 4.86 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 63,242,714 | 310,818,943 | 1.03% |
| 2026-06-01 | 4.77 | 4.90 | 4.69 | 4.86 | 4.86 | qfq | 46,270,068 | 223,547,859 | 1.25% |
| 2026-05-29 | 4.88 | 5.10 | 4.78 | 4.80 | 4.80 | qfq | 71,188,736 | 351,319,717 | 0.84% |
| 2026-05-28 | 4.70 | 4.87 | 4.66 | 4.76 | 4.76 | qfq | 31,891,773 | 152,182,142 | 1.49% |
| 2026-05-27 | 4.88 | 4.89 | 4.67 | 4.69 | 4.69 | qfq | 38,418,976 | 181,827,676 | -3.50% |
| 2026-05-26 | 4.91 | 4.94 | 4.79 | 4.86 | 4.86 | qfq | 34,950,420 | 169,241,493 | -1.82% |
| 2026-05-25 | 4.75 | 5.07 | 4.75 | 4.95 | 4.95 | qfq | 48,433,063 | 239,266,933 | 4.65% |
| 2026-05-22 | 4.76 | 4.79 | 4.70 | 4.73 | 4.73 | qfq | 35,883,764 | 170,072,618 | -0.42% |
| 2026-05-21 | 4.95 | 5.02 | 4.72 | 4.75 | 4.75 | qfq | 46,203,608 | 224,632,583 | -4.04% |
| 2026-05-20 | 5.02 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 31,238,461 | 155,434,521 | -1.79% |
| 2026-05-19 | 5.01 | 5.07 | 4.97 | 5.04 | 5.04 | qfq | 27,936,742 | 140,127,583 | 0.40% |
| 2026-05-18 | 5.00 | 5.03 | 4.89 | 5.02 | 5.02 | qfq | 38,949,526 | 192,776,239 | 0.60% |
| 2026-05-15 | 5.10 | 5.13 | 4.95 | 4.99 | 4.99 | qfq | 34,214,902 | 172,027,855 | -2.16% |
| 2026-05-14 | 5.28 | 5.30 | 5.09 | 5.10 | 5.10 | qfq | 37,502,347 | 193,705,319 | -3.23% |
| 2026-05-13 | 5.30 | 5.37 | 5.23 | 5.27 | 5.27 | qfq | 40,803,651 | 214,890,225 | -0.75% |
| 2026-05-12 | 5.33 | 5.40 | 5.27 | 5.31 | 5.31 | qfq | 46,055,778 | 245,325,088 | -1.12% |
| 2026-05-11 | 5.28 | 5.46 | 5.23 | 5.37 | 5.37 | qfq | 60,147,884 | 322,757,508 | 1.70% |
| 2026-05-08 | 5.23 | 5.36 | 5.21 | 5.28 | 5.28 | qfq | 43,035,671 | 227,428,763 | 0.96% |
| 2026-05-07 | 5.23 | 5.30 | 5.19 | 5.23 | 5.23 | qfq | 41,969,989 | 219,832,085 | -0.57% |
| 2026-05-06 | 5.14 | 5.33 | 5.10 | 5.26 | 5.26 | qfq | 72,752,016 | 381,905,546 | 2.33% |
| 2026-04-30 | 5.06 | 5.24 | 5.01 | 5.14 | 5.14 | qfq | 81,426,991 | 417,668,258 | 5.54% |
| 2026-04-29 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | qfq | 36,466,309 | 176,810,637 | 2.31% |
| 2026-04-28 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 26,422,655 | 125,519,957 | 0.42% |
| 2026-04-27 | 4.77 | 4.78 | 4.68 | 4.74 | 4.74 | qfq | 29,610,221 | 140,073,816 | -0.84% |
| 2026-04-24 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | qfq | 26,420,972 | 126,214,601 | -0.21% |
| 2026-04-23 | 4.84 | 4.86 | 4.77 | 4.79 | 4.79 | qfq | 30,287,192 | 145,473,180 | -1.24% |
| 2026-04-22 | 4.90 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 34,982,860 | 171,034,451 | -1.82% |
| 2026-04-21 | 4.89 | 4.95 | 4.80 | 4.94 | 4.94 | qfq | 50,179,264 | 244,642,705 | 1.02% |
| 2026-04-20 | 5.08 | 5.09 | 4.87 | 4.89 | 4.89 | qfq | 72,026,567 | 354,140,665 | -4.31% |
| 2026-04-17 | 5.10 | 5.17 | 5.06 | 5.11 | 5.11 | qfq | 39,135,754 | 200,081,197 | 0.59% |
| 2026-04-16 | 5.07 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 33,697,382 | 170,484,984 | 0.00% |
| 2026-04-15 | 5.20 | 5.21 | 5.07 | 5.08 | 5.08 | qfq | 42,469,914 | 217,886,841 | -2.31% |
| 2026-04-14 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | qfq | 46,223,289 | 238,337,846 | 1.56% |
| 2026-04-13 | 5.01 | 5.15 | 4.99 | 5.12 | 5.12 | qfq | 39,732,165 | 202,482,810 | 1.39% |
| 2026-04-10 | 5.12 | 5.17 | 5.05 | 5.05 | 5.05 | qfq | 45,242,381 | 231,300,514 | -1.94% |
| 2026-04-09 | 5.05 | 5.27 | 5.01 | 5.15 | 5.15 | qfq | 70,434,890 | 363,290,757 | 1.78% |
| 2026-04-08 | 4.96 | 5.07 | 4.95 | 5.06 | 5.06 | qfq | 28,114,052 | 141,210,739 | 3.27% |
| 2026-04-07 | 4.86 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 21,286,788 | 104,261,313 | 0.62% |
| 2026-04-03 | 4.96 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 22,716,250 | 111,422,564 | -2.01% |
| 2026-04-02 | 5.07 | 5.08 | 4.93 | 4.97 | 4.97 | qfq | 27,725,335 | 138,373,618 | -2.36% |
| 2026-04-01 | 5.16 | 5.19 | 5.05 | 5.09 | 5.09 | qfq | 23,951,969 | 122,110,803 | -0.20% |
| 2026-03-31 | 5.14 | 5.25 | 5.09 | 5.10 | 5.10 | qfq | 30,087,200 | 155,645,301 | -0.39% |
| 2026-03-30 | 5.02 | 5.15 | 5.00 | 5.12 | 5.12 | qfq | 29,598,900 | 150,548,270 | 0.79% |
| 2026-03-27 | 4.97 | 5.10 | 4.97 | 5.08 | 5.08 | qfq | 22,179,361 | 112,115,332 | 0.59% |
| 2026-03-26 | 5.02 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 30,117,794 | 152,455,011 | 0.20% |
| 2026-03-25 | 4.93 | 5.04 | 4.92 | 5.04 | 5.04 | qfq | 32,784,709 | 163,720,308 | 2.02% |
| 2026-03-24 | 4.89 | 4.96 | 4.81 | 4.94 | 4.94 | qfq | 43,289,954 | 211,491,626 | 2.70% |
| 2026-03-23 | 5.05 | 5.05 | 4.77 | 4.81 | 4.81 | qfq | 49,035,118 | 240,491,991 | -5.50% |
| 2026-03-20 | 5.19 | 5.23 | 5.09 | 5.09 | 5.09 | qfq | 36,806,813 | 189,645,214 | -1.36% |
| 2026-03-19 | 5.27 | 5.30 | 5.14 | 5.16 | 5.16 | qfq | 47,512,393 | 247,231,360 | -2.82% |
| 2026-03-18 | 5.39 | 5.44 | 5.27 | 5.31 | 5.31 | qfq | 49,207,931 | 261,679,757 | -1.67% |
| 2026-03-17 | 5.43 | 5.61 | 5.38 | 5.40 | 5.40 | qfq | 74,554,192 | 409,432,508 | -0.18% |
| 2026-03-16 | 5.41 | 5.50 | 5.39 | 5.41 | 5.41 | qfq | 45,489,172 | 246,881,456 | 0.00% |
| 2026-03-13 | 5.43 | 5.50 | 5.39 | 5.41 | 5.41 | qfq | 52,818,648 | 288,054,128 | -0.37% |
| 2026-03-12 | 5.37 | 5.45 | 5.36 | 5.43 | 5.43 | qfq | 47,182,271 | 255,665,695 | 0.74% |
| 2026-03-11 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | qfq | 36,112,533 | 194,149,262 | 0.19% |
| 2026-03-10 | 5.36 | 5.42 | 5.35 | 5.38 | 5.38 | qfq | 35,275,171 | 189,717,433 | 0.75% |
| 2026-03-09 | 5.34 | 5.35 | 5.25 | 5.34 | 5.34 | qfq | 41,742,404 | 221,725,916 | -0.56% |
| 2026-03-06 | 5.27 | 5.38 | 5.25 | 5.37 | 5.37 | qfq | 35,048,297 | 187,029,683 | 1.90% |
| 2026-03-05 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | qfq | 33,846,799 | 178,701,746 | 0.76% |
| 2026-03-04 | 5.24 | 5.31 | 5.19 | 5.23 | 5.23 | qfq | 42,388,371 | 222,225,636 | -0.95% |
| 2026-03-03 | 5.43 | 5.49 | 5.26 | 5.28 | 5.28 | qfq | 65,724,957 | 351,819,725 | -2.94% |
| 2026-03-02 | 5.50 | 5.55 | 5.40 | 5.44 | 5.44 | qfq | 58,536,338 | 319,747,203 | -2.33% |
| 2026-02-27 | 5.55 | 5.58 | 5.50 | 5.57 | 5.57 | qfq | 47,622,387 | 264,235,917 | 0.54% |
| 2026-02-26 | 5.66 | 5.68 | 5.52 | 5.54 | 5.54 | qfq | 71,957,804 | 400,206,647 | -2.46% |
| 2026-02-25 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | qfq | 70,712,448 | 402,309,467 | 2.16% |
| 2026-02-24 | 5.57 | 5.62 | 5.53 | 5.56 | 5.56 | qfq | 46,100,928 | 257,283,666 | 0.18% |
| 2026-02-13 | 5.64 | 5.65 | 5.54 | 5.55 | 5.55 | qfq | 53,366,970 | 298,747,449 | -1.25% |
| 2026-02-12 | 5.69 | 5.73 | 5.61 | 5.62 | 5.62 | qfq | 52,468,252 | 296,485,535 | -1.23% |
| 2026-02-11 | 5.67 | 5.79 | 5.65 | 5.69 | 5.69 | qfq | 51,308,324 | 292,722,896 | -0.35% |
| 2026-02-10 | 5.80 | 5.82 | 5.66 | 5.71 | 5.71 | qfq | 65,424,357 | 373,541,066 | -2.23% |
| 2026-02-09 | 5.80 | 5.90 | 5.77 | 5.84 | 5.84 | qfq | 83,722,895 | 487,931,948 | 1.39% |
| 2026-02-06 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | qfq | 100,845,284 | 585,251,055 | -3.03% |
| 2026-02-05 | 5.94 | 6.10 | 5.89 | 5.94 | 5.94 | qfq | 157,742,153 | 941,967,787 | -1.33% |
| 2026-02-04 | 6.18 | 6.25 | 5.77 | 6.02 | 6.02 | qfq | 284,241,170 | 1,703,781,563 | 0.33% |
| 2026-02-03 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | qfq | 54,774,005 | 328,551,087 | 10.09% |
| 2026-02-02 | 5.55 | 5.65 | 5.44 | 5.45 | 5.45 | qfq | 70,619,098 | 391,178,378 | -3.02% |
| 2026-01-30 | 5.75 | 5.83 | 5.56 | 5.62 | 5.62 | qfq | 99,916,407 | 563,982,673 | -3.10% |
| 2026-01-29 | 5.70 | 5.97 | 5.66 | 5.80 | 5.80 | qfq | 115,492,172 | 674,112,533 | 1.40% |
| 2026-01-28 | 5.86 | 5.89 | 5.68 | 5.72 | 5.72 | qfq | 104,907,660 | 603,188,584 | -2.22% |
| 2026-01-27 | 6.00 | 6.08 | 5.71 | 5.85 | 5.85 | qfq | 156,347,515 | 917,813,962 | -3.94% |
| 2026-01-26 | 6.50 | 6.57 | 6.08 | 6.09 | 6.09 | qfq | 188,712,428 | 1,186,215,074 | -5.58% |
| 2026-01-23 | 6.43 | 6.58 | 6.35 | 6.45 | 6.45 | qfq | 200,554,579 | 1,293,265,573 | 2.06% |
| 2026-01-22 | 6.05 | 6.57 | 6.02 | 6.32 | 6.32 | qfq | 229,998,894 | 1,450,895,131 | 3.78% |
| 2026-01-21 | 6.40 | 6.55 | 6.03 | 6.09 | 6.09 | qfq | 260,640,494 | 1,632,245,898 | -8.01% |
| 2026-01-20 | 6.58 | 6.85 | 6.32 | 6.62 | 6.62 | qfq | 308,387,768 | 2,024,295,636 | 2.32% |
| 2026-01-19 | 6.50 | 7.20 | 6.17 | 6.47 | 6.47 | qfq | 368,226,201 | 2,428,949,326 | -5.69% |
| 2026-01-16 | 6.25 | 6.86 | 6.25 | 6.86 | 6.86 | qfq | 302,552,696 | 1,999,070,147 | 9.94% |
| 2026-01-15 | 6.50 | 6.80 | 6.10 | 6.24 | 6.24 | qfq | 277,116,025 | 1,785,065,366 | -2.80% |
| 2026-01-14 | 6.16 | 6.74 | 5.80 | 6.42 | 6.42 | qfq | 403,390,941 | 2,545,787,202 | -0.31% |
| 2026-01-13 | 6.95 | 6.95 | 6.44 | 6.44 | 6.44 | qfq | 187,481,808 | 1,222,533,899 | -9.93% |
| 2026-01-12 | 6.86 | 7.50 | 6.80 | 7.15 | 7.15 | qfq | 437,664,944 | 3,091,891,736 | 4.84% |
| 2026-01-09 | 7.13 | 7.30 | 6.45 | 6.82 | 6.82 | qfq | 428,010,730 | 2,953,298,214 | 1.04% |
| 2026-01-08 | 7.01 | 7.43 | 6.38 | 6.75 | 6.75 | qfq | 512,677,303 | 3,540,235,412 | 0.00% |
| 2026-01-07 | 6.75 | 6.75 | 6.48 | 6.75 | 6.75 | qfq | 239,203,689 | 1,606,798,844 | 9.93% |
| 2026-01-06 | 5.85 | 6.14 | 5.71 | 6.14 | 6.14 | qfq | 126,784,848 | 764,871,835 | 10.04% |
| 2026-01-05 | 5.36 | 5.58 | 5.21 | 5.58 | 5.58 | qfq | 154,072,012 | 851,123,663 | 10.06% |
| 2025-12-31 | 4.63 | 5.07 | 4.57 | 5.07 | 5.07 | qfq | 138,132,972 | 674,524,242 | 9.98% |
| 2025-12-30 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | qfq | 53,268,279 | 244,313,132 | -0.65% |
| 2025-12-29 | 4.51 | 4.76 | 4.50 | 4.64 | 4.64 | qfq | 99,630,529 | 460,739,615 | 3.57% |
| 2025-12-26 | 4.48 | 4.54 | 4.45 | 4.48 | 4.48 | qfq | 51,161,296 | 230,259,974 | -0.67% |
| 2025-12-25 | 4.60 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 83,058,821 | 378,449,497 | 1.35% |
| 2025-12-24 | 4.43 | 4.46 | 4.42 | 4.45 | 4.45 | qfq | 19,004,548 | 84,517,912 | 0.23% |
| 2025-12-23 | 4.50 | 4.51 | 4.42 | 4.44 | 4.44 | qfq | 34,391,596 | 153,040,109 | -1.33% |
| 2025-12-22 | 4.52 | 4.53 | 4.48 | 4.50 | 4.50 | qfq | 29,855,992 | 134,587,625 | -0.66% |
| 2025-12-19 | 4.49 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 33,974,003 | 153,852,328 | 1.12% |
| 2025-12-18 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 19,030,353 | 85,370,840 | 0.00% |
| 2025-12-17 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | qfq | 23,909,611 | 106,780,447 | 0.00% |
| 2025-12-16 | 4.53 | 4.57 | 4.46 | 4.48 | 4.48 | qfq | 28,844,371 | 129,932,178 | -0.88% |
| 2025-12-15 | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | qfq | 28,386,365 | 129,271,037 | -1.95% |
| 2025-12-12 | 4.63 | 4.69 | 4.60 | 4.61 | 4.61 | qfq | 25,431,912 | 118,160,117 | 0.00% |
| 2025-12-11 | 4.72 | 4.73 | 4.59 | 4.61 | 4.61 | qfq | 31,182,792 | 144,640,586 | -2.74% |
| 2025-12-10 | 4.62 | 4.82 | 4.59 | 4.74 | 4.74 | qfq | 46,601,561 | 218,915,097 | 2.16% |
| 2025-12-09 | 4.82 | 4.83 | 4.63 | 4.64 | 4.64 | qfq | 40,128,383 | 188,662,724 | -3.93% |
| 2025-12-08 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | qfq | 30,162,949 | 146,164,074 | 0.63% |
| 2025-12-05 | 4.77 | 4.80 | 4.68 | 4.80 | 4.80 | qfq | 30,068,843 | 142,211,246 | 0.42% |
| 2025-12-04 | 4.75 | 4.83 | 4.71 | 4.78 | 4.78 | qfq | 24,073,496 | 114,736,074 | 0.63% |
| 2025-12-03 | 4.76 | 4.84 | 4.74 | 4.75 | 4.75 | qfq | 26,419,922 | 126,241,200 | -0.42% |
| 2025-12-02 | 4.68 | 4.79 | 4.63 | 4.77 | 4.77 | qfq | 37,330,312 | 176,580,543 | 1.71% |
| 2025-12-01 | 4.72 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 21,906,781 | 103,048,831 | -0.42% |
| 2025-11-28 | 4.68 | 4.72 | 4.62 | 4.71 | 4.71 | qfq | 22,124,274 | 103,342,818 | 0.21% |
| 2025-11-27 | 4.68 | 4.73 | 4.58 | 4.70 | 4.70 | qfq | 30,281,020 | 141,412,750 | -0.63% |
| 2025-11-26 | 4.78 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 28,026,628 | 133,550,752 | -1.05% |
| 2025-11-25 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | qfq | 25,289,144 | 121,042,402 | 0.42% |
| 2025-11-24 | 4.80 | 4.90 | 4.73 | 4.76 | 4.76 | qfq | 31,302,888 | 150,454,929 | -0.83% |
| 2025-11-21 | 4.89 | 4.95 | 4.80 | 4.80 | 4.80 | qfq | 34,376,585 | 167,375,640 | -2.83% |
| 2025-11-20 | 4.78 | 5.05 | 4.75 | 4.94 | 4.94 | qfq | 53,938,420 | 264,916,070 | 3.35% |
| 2025-11-19 | 4.86 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 25,204,897 | 120,946,005 | -2.05% |
| 2025-11-18 | 5.03 | 5.04 | 4.83 | 4.88 | 4.88 | qfq | 37,357,273 | 182,801,722 | -2.98% |
| 2025-11-17 | 5.00 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 21,126,512 | 105,797,636 | 0.60% |
| 2025-11-14 | 4.99 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 25,642,510 | 129,116,979 | -0.20% |
| 2025-11-13 | 5.02 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 22,904,112 | 114,558,210 | -0.20% |
| 2025-11-12 | 4.94 | 5.06 | 4.92 | 5.02 | 5.02 | qfq | 37,197,486 | 186,151,420 | 1.41% |
| 2025-11-11 | 4.93 | 4.98 | 4.92 | 4.95 | 4.95 | qfq | 28,946,432 | 143,248,787 | 0.20% |
| 2025-11-10 | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | qfq | 37,293,359 | 182,668,487 | 1.86% |
| 2025-11-07 | 4.88 | 4.89 | 4.84 | 4.85 | 4.85 | qfq | 32,770,532 | 159,328,926 | -0.82% |
| 2025-11-06 | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | qfq | 30,385,726 | 148,862,430 | -0.61% |
| 2025-11-05 | 4.88 | 4.93 | 4.83 | 4.92 | 4.92 | qfq | 28,904,185 | 141,662,210 | 0.41% |
| 2025-11-04 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 33,205,309 | 162,933,516 | -0.20% |
| 2025-11-03 | 4.96 | 4.98 | 4.88 | 4.91 | 4.91 | qfq | 48,900,107 | 239,916,971 | -1.01% |
| 2025-10-31 | 5.03 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 83,008,584 | 415,101,844 | -5.34% |
| 2025-10-30 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | qfq | 28,149,759 | 148,971,710 | -1.69% |
| 2025-10-29 | 5.35 | 5.36 | 5.29 | 5.33 | 5.33 | qfq | 32,856,990 | 174,682,337 | -0.74% |
| 2025-10-28 | 5.37 | 5.42 | 5.31 | 5.37 | 5.37 | qfq | 28,102,199 | 150,689,342 | 0.00% |
| 2025-10-27 | 5.36 | 5.47 | 5.34 | 5.37 | 5.37 | qfq | 32,920,286 | 176,973,977 | 0.56% |
| 2025-10-24 | 5.44 | 5.47 | 5.32 | 5.34 | 5.34 | qfq | 34,046,482 | 182,747,887 | -2.02% |
| 2025-10-23 | 5.48 | 5.54 | 5.36 | 5.45 | 5.45 | qfq | 35,074,031 | 189,968,642 | -1.27% |
| 2025-10-22 | 5.39 | 5.56 | 5.35 | 5.52 | 5.52 | qfq | 43,101,834 | 236,041,731 | 2.41% |
| 2025-10-21 | 5.28 | 5.45 | 5.25 | 5.39 | 5.39 | qfq | 35,496,075 | 190,776,440 | 1.89% |
| 2025-10-20 | 5.27 | 5.36 | 5.25 | 5.29 | 5.29 | qfq | 27,668,759 | 146,714,369 | 0.57% |
| 2025-10-17 | 5.36 | 5.40 | 5.24 | 5.26 | 5.26 | qfq | 36,114,992 | 191,753,715 | -2.23% |
| 2025-10-16 | 5.44 | 5.44 | 5.33 | 5.38 | 5.38 | qfq | 30,690,197 | 164,918,117 | -1.10% |
| 2025-10-15 | 5.45 | 5.49 | 5.38 | 5.44 | 5.44 | qfq | 33,867,967 | 183,847,628 | 0.00% |
| 2025-10-14 | 5.51 | 5.63 | 5.40 | 5.44 | 5.44 | qfq | 48,834,636 | 269,052,473 | -1.27% |
| 2025-10-13 | 5.37 | 5.53 | 5.34 | 5.51 | 5.51 | qfq | 51,615,579 | 281,302,139 | 0.00% |
| 2025-10-10 | 5.37 | 5.66 | 5.34 | 5.51 | 5.51 | qfq | 62,025,187 | 342,520,879 | 2.23% |
| 2025-10-09 | 5.26 | 5.46 | 5.19 | 5.39 | 5.39 | qfq | 68,424,379 | 363,271,543 | 1.70% |
| 2025-09-30 | 5.05 | 5.34 | 5.02 | 5.30 | 5.30 | qfq | 68,527,815 | 357,834,676 | 4.74% |
| 2025-09-29 | 5.02 | 5.10 | 4.94 | 5.06 | 5.06 | qfq | 40,135,466 | 201,271,333 | 1.20% |
| 2025-09-26 | 4.88 | 5.14 | 4.86 | 5.00 | 5.00 | qfq | 44,591,944 | 223,541,765 | 2.04% |
| 2025-09-25 | 4.96 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 29,445,213 | 144,566,141 | -1.41% |
| 2025-09-24 | 4.86 | 5.04 | 4.83 | 4.97 | 4.97 | qfq | 40,107,911 | 199,269,538 | 1.64% |
| 2025-09-23 | 5.09 | 5.09 | 4.80 | 4.89 | 4.89 | qfq | 60,554,699 | 296,408,425 | -4.49% |
| 2025-09-22 | 5.16 | 5.16 | 5.01 | 5.12 | 5.12 | qfq | 29,589,419 | 150,566,194 | -0.97% |
| 2025-09-19 | 5.16 | 5.22 | 5.05 | 5.17 | 5.17 | qfq | 49,800,323 | 255,401,468 | 0.58% |
| 2025-09-18 | 5.37 | 5.42 | 5.10 | 5.14 | 5.14 | qfq | 68,496,052 | 359,278,302 | -4.64% |
| 2025-09-17 | 5.30 | 5.41 | 5.20 | 5.39 | 5.39 | qfq | 51,120,973 | 271,320,669 | 1.51% |
| 2025-09-16 | 5.25 | 5.41 | 5.24 | 5.31 | 5.31 | qfq | 53,595,208 | 284,598,153 | 0.19% |
| 2025-09-15 | 5.30 | 5.39 | 5.16 | 5.30 | 5.30 | qfq | 74,546,280 | 391,120,718 | -0.93% |
| 2025-09-12 | 5.17 | 5.40 | 5.17 | 5.35 | 5.35 | qfq | 66,204,822 | 351,141,938 | 3.08% |
| 2025-09-11 | 5.13 | 5.20 | 5.07 | 5.19 | 5.19 | qfq | 52,842,147 | 272,267,981 | 0.58% |
| 2025-09-10 | 5.15 | 5.20 | 5.06 | 5.16 | 5.16 | qfq | 45,050,241 | 231,533,391 | -0.39% |
| 2025-09-09 | 5.01 | 5.25 | 4.98 | 5.18 | 5.18 | qfq | 76,259,797 | 393,146,249 | 3.81% |
| 2025-09-08 | 4.96 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 42,131,916 | 210,641,472 | 1.01% |
| 2025-09-05 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | qfq | 35,691,054 | 175,561,566 | 0.20% |
| 2025-09-04 | 4.94 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 38,198,862 | 188,818,743 | 0.20% |
| 2025-09-03 | 5.15 | 5.16 | 4.89 | 4.92 | 4.92 | qfq | 66,982,326 | 334,505,202 | -4.47% |
| 2025-09-02 | 5.03 | 5.21 | 4.99 | 5.15 | 5.15 | qfq | 91,359,487 | 465,969,567 | 2.59% |
| 2025-09-01 | 5.06 | 5.08 | 4.92 | 5.02 | 5.02 | qfq | 68,966,682 | 343,306,697 | 0.40% |
| 2025-08-29 | 5.02 | 5.11 | 4.97 | 5.00 | 5.00 | qfq | 54,049,423 | 270,786,178 | 1.01% |
| 2025-08-28 | 4.93 | 4.99 | 4.85 | 4.95 | 4.95 | qfq | 39,956,819 | 197,144,080 | 0.61% |
| 2025-08-27 | 5.09 | 5.10 | 4.92 | 4.92 | 4.92 | qfq | 42,050,828 | 211,025,546 | -3.53% |
| 2025-08-26 | 5.10 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 41,552,500 | 211,088,974 | -0.39% |
| 2025-08-25 | 4.93 | 5.22 | 4.93 | 5.12 | 5.12 | qfq | 74,623,394 | 381,403,703 | 3.85% |
| 2025-08-22 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | qfq | 30,069,542 | 147,357,335 | -0.20% |
| 2025-08-21 | 4.96 | 4.98 | 4.93 | 4.94 | 4.89 | qfq | 36,773,645 | 182,088,091 | -0.40% |
| 2025-08-20 | 4.97 | 4.98 | 4.88 | 4.96 | 4.91 | qfq | 46,314,966 | 228,349,493 | -0.60% |
| 2025-08-19 | 4.92 | 5.00 | 4.89 | 4.99 | 4.94 | qfq | 50,820,484 | 251,919,727 | 1.84% |
| 2025-08-18 | 4.94 | 5.00 | 4.86 | 4.90 | 4.85 | qfq | 50,984,390 | 250,097,733 | -0.20% |
| 2025-08-15 | 4.76 | 4.97 | 4.75 | 4.91 | 4.86 | qfq | 69,110,829 | 338,894,137 | 3.59% |
| 2025-08-14 | 4.80 | 4.86 | 4.73 | 4.74 | 4.69 | qfq | 38,820,035 | 185,944,793 | -0.84% |
| 2025-08-13 | 4.80 | 4.83 | 4.74 | 4.78 | 4.73 | qfq | 38,135,383 | 182,216,640 | -0.42% |
| 2025-08-12 | 4.79 | 4.85 | 4.77 | 4.80 | 4.75 | qfq | 42,510,071 | 204,466,625 | -0.21% |
| 2025-08-11 | 4.85 | 4.93 | 4.77 | 4.81 | 4.76 | qfq | 79,955,242 | 388,583,421 | 2.34% |
| 2025-08-08 | 4.66 | 4.71 | 4.65 | 4.70 | 4.65 | qfq | 24,253,156 | 113,587,025 | 0.43% |
| 2025-08-07 | 4.64 | 4.69 | 4.61 | 4.68 | 4.63 | qfq | 29,523,466 | 137,545,036 | 0.86% |
| 2025-08-06 | 4.63 | 4.66 | 4.59 | 4.64 | 4.59 | qfq | 25,756,137 | 119,166,893 | 0.22% |
| 2025-08-05 | 4.62 | 4.69 | 4.61 | 4.63 | 4.58 | qfq | 36,726,127 | 170,441,020 | 0.22% |
| 2025-08-04 | 4.62 | 4.63 | 4.56 | 4.62 | 4.57 | qfq | 28,071,770 | 128,851,143 | -0.22% |
| 2025-08-01 | 4.64 | 4.67 | 4.62 | 4.63 | 4.58 | qfq | 24,345,534 | 112,989,797 | 0.00% |
| 2025-07-31 | 4.89 | 4.90 | 4.59 | 4.63 | 4.58 | qfq | 82,045,634 | 385,128,931 | -5.89% |
| 2025-07-30 | 4.97 | 5.01 | 4.88 | 4.92 | 4.87 | qfq | 38,269,853 | 189,727,295 | -1.01% |
| 2025-07-29 | 4.98 | 5.02 | 4.92 | 4.97 | 4.92 | qfq | 31,861,336 | 157,860,789 | -0.20% |
| 2025-07-28 | 5.00 | 5.01 | 4.89 | 4.98 | 4.93 | qfq | 30,153,160 | 149,522,416 | 0.00% |
| 2025-07-25 | 4.94 | 5.01 | 4.91 | 4.98 | 4.93 | qfq | 52,169,739 | 259,906,459 | 1.01% |
| 2025-07-24 | 4.85 | 4.98 | 4.82 | 4.93 | 4.88 | qfq | 54,572,917 | 269,029,721 | 1.44% |
| 2025-07-23 | 4.82 | 4.95 | 4.81 | 4.86 | 4.81 | qfq | 56,579,785 | 276,151,377 | 0.62% |
| 2025-07-22 | 4.77 | 4.83 | 4.68 | 4.83 | 4.78 | qfq | 54,561,248 | 260,119,889 | 1.47% |
| 2025-07-21 | 4.71 | 4.79 | 4.69 | 4.76 | 4.71 | qfq | 51,833,521 | 246,388,112 | 1.06% |
| 2025-07-18 | 4.80 | 4.81 | 4.67 | 4.71 | 4.66 | qfq | 59,056,269 | 278,039,895 | -1.05% |
| 2025-07-17 | 4.80 | 4.82 | 4.72 | 4.76 | 4.71 | qfq | 38,319,776 | 182,037,452 | -1.04% |
| 2025-07-16 | 4.83 | 4.90 | 4.79 | 4.81 | 4.76 | qfq | 52,377,381 | 253,115,255 | -0.82% |
| 2025-07-15 | 4.90 | 4.91 | 4.76 | 4.85 | 4.80 | qfq | 70,001,346 | 337,803,604 | 0.21% |
| 2025-07-14 | 4.93 | 4.97 | 4.77 | 4.84 | 4.79 | qfq | 64,248,808 | 311,293,184 | -2.62% |
| 2025-07-11 | 5.00 | 5.03 | 4.95 | 4.97 | 4.92 | qfq | 62,351,638 | 310,723,064 | 0.00% |
| 2025-07-10 | 4.83 | 4.98 | 4.83 | 4.97 | 4.92 | qfq | 75,445,768 | 370,904,938 | 2.26% |
| 2025-07-09 | 4.82 | 4.89 | 4.79 | 4.86 | 4.81 | qfq | 49,784,533 | 241,253,643 | 1.46% |
| 2025-07-08 | 4.68 | 4.81 | 4.67 | 4.79 | 4.74 | qfq | 47,345,374 | 224,976,885 | 1.91% |
| 2025-07-07 | 4.58 | 4.73 | 4.57 | 4.70 | 4.65 | qfq | 40,931,072 | 191,618,222 | 2.84% |
| 2025-07-04 | 4.58 | 4.60 | 4.54 | 4.57 | 4.52 | qfq | 20,160,764 | 92,163,148 | -0.22% |
| 2025-07-03 | 4.59 | 4.64 | 4.57 | 4.58 | 4.53 | qfq | 18,855,775 | 86,725,543 | -0.22% |
| 2025-07-02 | 4.54 | 4.61 | 4.51 | 4.59 | 4.54 | qfq | 28,233,478 | 128,612,753 | 0.88% |
| 2025-07-01 | 4.55 | 4.58 | 4.48 | 4.55 | 4.50 | qfq | 24,356,088 | 110,382,965 | 0.22% |
| 2025-06-30 | 4.54 | 4.58 | 4.50 | 4.54 | 4.49 | qfq | 22,075,844 | 100,172,622 | 0.44% |
| 2025-06-27 | 4.55 | 4.61 | 4.50 | 4.52 | 4.47 | qfq | 20,778,360 | 94,493,188 | -0.66% |
| 2025-06-26 | 4.56 | 4.63 | 4.53 | 4.55 | 4.50 | qfq | 28,698,498 | 131,441,711 | -0.44% |
| 2025-06-25 | 4.45 | 4.60 | 4.44 | 4.57 | 4.52 | qfq | 43,672,948 | 197,644,345 | 2.70% |
| 2025-06-24 | 4.34 | 4.46 | 4.34 | 4.45 | 4.40 | qfq | 30,189,869 | 133,642,588 | 2.53% |
| 2025-06-23 | 4.27 | 4.36 | 4.23 | 4.34 | 4.30 | qfq | 16,181,520 | 69,611,398 | 0.93% |
| 2025-06-20 | 4.38 | 4.39 | 4.28 | 4.30 | 4.26 | qfq | 24,513,200 | 106,063,549 | -1.60% |
| 2025-06-19 | 4.42 | 4.48 | 4.35 | 4.37 | 4.33 | qfq | 26,120,031 | 115,051,843 | -1.80% |
| 2025-06-18 | 4.46 | 4.46 | 4.37 | 4.45 | 4.40 | qfq | 29,719,440 | 131,103,582 | 0.00% |
| 2025-06-17 | 4.40 | 4.50 | 4.37 | 4.45 | 4.40 | qfq | 37,267,911 | 165,405,809 | 0.91% |
| 2025-06-16 | 4.30 | 4.45 | 4.29 | 4.41 | 4.37 | qfq | 49,574,545 | 217,741,314 | 3.04% |
| 2025-06-13 | 4.34 | 4.35 | 4.28 | 4.28 | 4.24 | qfq | 26,840,161 | 115,500,843 | -1.61% |
| 2025-06-12 | 4.36 | 4.38 | 4.32 | 4.35 | 4.31 | qfq | 19,547,160 | 84,872,627 | -0.46% |
| 2025-06-11 | 4.36 | 4.41 | 4.34 | 4.37 | 4.33 | qfq | 23,882,984 | 104,747,999 | 0.46% |
| 2025-06-10 | 4.36 | 4.42 | 4.32 | 4.35 | 4.31 | qfq | 29,959,392 | 131,057,041 | -0.23% |
| 2025-06-09 | 4.35 | 4.37 | 4.32 | 4.36 | 4.32 | qfq | 16,646,908 | 72,320,564 | 0.23% |
| 2025-06-06 | 4.34 | 4.37 | 4.33 | 4.35 | 4.31 | qfq | 15,330,042 | 66,634,338 | 0.46% |
| 2025-06-05 | 4.37 | 4.41 | 4.32 | 4.33 | 4.29 | qfq | 24,002,312 | 104,493,002 | -0.92% |
| 2025-06-04 | 4.34 | 4.39 | 4.33 | 4.37 | 4.33 | qfq | 21,335,724 | 93,067,822 | 0.69% |
| 2025-06-03 | 4.33 | 4.37 | 4.31 | 4.34 | 4.30 | qfq | 17,068,219 | 74,146,297 | -0.46% |
| 2025-05-30 | 4.36 | 4.38 | 4.34 | 4.36 | 4.32 | qfq | 15,807,918 | 68,902,213 | 0.00% |
| 2025-05-29 | 4.32 | 4.38 | 4.31 | 4.36 | 4.32 | qfq | 19,146,006 | 83,464,346 | 0.93% |
| 2025-05-28 | 4.35 | 4.36 | 4.31 | 4.32 | 4.28 | qfq | 14,313,252 | 61,898,191 | -0.92% |
| 2025-05-27 | 4.31 | 4.37 | 4.29 | 4.36 | 4.32 | qfq | 23,986,425 | 104,174,294 | 1.40% |
| 2025-05-26 | 4.27 | 4.32 | 4.24 | 4.30 | 4.26 | qfq | 18,429,222 | 79,046,952 | 0.94% |
| 2025-05-23 | 4.33 | 4.34 | 4.26 | 4.26 | 4.22 | qfq | 22,489,160 | 96,829,888 | -1.62% |
| 2025-05-22 | 4.39 | 4.40 | 4.32 | 4.33 | 4.29 | qfq | 26,433,981 | 115,054,886 | -1.59% |
| 2025-05-21 | 4.41 | 4.42 | 4.37 | 4.40 | 4.36 | qfq | 23,006,100 | 101,050,739 | -0.45% |
| 2025-05-20 | 4.43 | 4.43 | 4.36 | 4.42 | 4.38 | qfq | 28,970,224 | 127,234,985 | -0.45% |
| 2025-05-19 | 4.36 | 4.47 | 4.36 | 4.44 | 4.40 | qfq | 32,296,803 | 142,856,256 | 1.37% |
| 2025-05-16 | 4.36 | 4.40 | 4.34 | 4.38 | 4.34 | qfq | 30,755,726 | 134,328,170 | 0.92% |
| 2025-05-15 | 4.49 | 4.52 | 4.31 | 4.34 | 4.30 | qfq | 76,640,684 | 337,760,396 | -3.56% |
| 2025-05-14 | 4.56 | 4.62 | 4.47 | 4.50 | 4.45 | qfq | 67,610,728 | 306,055,211 | -1.32% |
| 2025-05-13 | 4.67 | 4.68 | 4.55 | 4.56 | 4.51 | qfq | 34,960,611 | 160,965,198 | -1.72% |
| 2025-05-12 | 4.65 | 4.67 | 4.61 | 4.64 | 4.59 | qfq | 24,391,847 | 113,038,893 | 0.00% |
| 2025-05-09 | 4.80 | 4.81 | 4.62 | 4.64 | 4.59 | qfq | 37,943,388 | 177,324,967 | -3.33% |
| 2025-05-08 | 4.78 | 4.85 | 4.73 | 4.80 | 4.75 | qfq | 22,415,264 | 107,773,840 | 0.00% |
| 2025-05-07 | 4.89 | 5.03 | 4.77 | 4.80 | 4.75 | qfq | 42,936,749 | 208,322,473 | 0.63% |
| 2025-05-06 | 4.72 | 4.81 | 4.72 | 4.77 | 4.72 | qfq | 27,268,830 | 129,928,846 | 0.85% |
| 2025-04-30 | 4.77 | 4.90 | 4.72 | 4.73 | 4.68 | qfq | 25,183,970 | 121,180,085 | -0.63% |
| 2025-04-29 | 4.70 | 4.76 | 4.62 | 4.76 | 4.71 | qfq | 40,243,154 | 189,328,163 | 4.62% |
| 2025-04-28 | 4.90 | 4.92 | 4.52 | 4.55 | 4.50 | qfq | 69,070,770 | 319,671,397 | -7.14% |
| 2025-04-25 | 4.99 | 5.27 | 4.88 | 4.90 | 4.85 | qfq | 86,985,986 | 440,730,070 | -2.58% |
| 2025-04-24 | 4.86 | 5.04 | 4.86 | 5.03 | 4.98 | qfq | 49,780,735 | 248,268,207 | 3.29% |
| 2025-04-23 | 4.91 | 4.96 | 4.86 | 4.87 | 4.82 | qfq | 29,688,816 | 145,520,497 | -1.81% |
| 2025-04-22 | 4.82 | 5.02 | 4.80 | 4.96 | 4.91 | qfq | 58,984,117 | 290,666,533 | 2.48% |
| 2025-04-21 | 4.92 | 4.97 | 4.83 | 4.84 | 4.79 | qfq | 53,404,194 | 259,874,015 | -4.16% |
| 2025-04-18 | 4.77 | 5.10 | 4.75 | 5.05 | 5.00 | qfq | 97,035,535 | 481,424,690 | 4.12% |
| 2025-04-17 | 4.53 | 4.98 | 4.51 | 4.85 | 4.80 | qfq | 97,641,788 | 476,307,654 | 7.06% |
| 2025-04-16 | 4.57 | 4.65 | 4.45 | 4.53 | 4.48 | qfq | 27,230,952 | 123,670,335 | -0.44% |
| 2025-04-15 | 4.58 | 4.58 | 4.51 | 4.55 | 4.50 | qfq | 11,770,726 | 53,467,638 | -0.44% |
| 2025-04-14 | 4.58 | 4.63 | 4.55 | 4.57 | 4.52 | qfq | 18,015,725 | 82,622,150 | -0.44% |
| 2025-04-11 | 4.65 | 4.70 | 4.52 | 4.59 | 4.54 | qfq | 30,486,855 | 140,744,711 | -1.71% |
| 2025-04-10 | 4.60 | 4.71 | 4.56 | 4.67 | 4.62 | qfq | 33,393,868 | 154,798,945 | 0.21% |
| 2025-04-09 | 4.35 | 4.71 | 4.21 | 4.66 | 4.61 | qfq | 49,386,912 | 221,815,748 | 6.15% |
| 2025-04-08 | 4.20 | 4.43 | 4.19 | 4.39 | 4.35 | qfq | 40,599,861 | 177,128,465 | 4.52% |
| 2025-04-07 | 4.43 | 4.48 | 4.17 | 4.20 | 4.16 | qfq | 36,033,714 | 155,018,817 | -9.29% |
| 2025-04-03 | 4.53 | 4.72 | 4.52 | 4.63 | 4.58 | qfq | 28,395,306 | 132,236,943 | 1.31% |
| 2025-04-02 | 4.56 | 4.59 | 4.53 | 4.57 | 4.52 | qfq | 18,643,786 | 85,061,854 | -0.22% |
| 2025-04-01 | 4.70 | 4.71 | 4.52 | 4.58 | 4.53 | qfq | 32,049,608 | 146,545,135 | -2.76% |
| 2025-03-31 | 4.78 | 4.82 | 4.69 | 4.71 | 4.66 | qfq | 18,601,715 | 88,275,195 | -1.67% |
| 2025-03-28 | 4.79 | 4.81 | 4.74 | 4.79 | 4.74 | qfq | 15,221,982 | 72,657,037 | 0.21% |
| 2025-03-27 | 4.78 | 4.83 | 4.71 | 4.78 | 4.73 | qfq | 15,269,879 | 72,906,656 | 0.21% |
| 2025-03-26 | 4.74 | 4.85 | 4.74 | 4.77 | 4.72 | qfq | 17,769,041 | 85,317,368 | 0.42% |
| 2025-03-25 | 4.78 | 4.79 | 4.71 | 4.75 | 4.70 | qfq | 15,822,716 | 75,134,795 | -0.63% |
| 2025-03-24 | 4.81 | 4.84 | 4.72 | 4.78 | 4.73 | qfq | 18,980,375 | 90,561,098 | -1.04% |
| 2025-03-21 | 4.88 | 4.89 | 4.81 | 4.83 | 4.78 | qfq | 16,194,397 | 78,524,865 | -1.43% |
| 2025-03-20 | 4.90 | 4.94 | 4.88 | 4.90 | 4.85 | qfq | 15,777,493 | 77,536,638 | 0.00% |
| 2025-03-19 | 4.93 | 4.94 | 4.89 | 4.90 | 4.85 | qfq | 13,417,779 | 65,815,126 | -0.41% |
| 2025-03-18 | 4.95 | 4.98 | 4.90 | 4.92 | 4.87 | qfq | 13,519,569 | 66,495,944 | -0.61% |
| 2025-03-17 | 4.97 | 5.02 | 4.92 | 4.95 | 4.90 | qfq | 27,916,997 | 138,295,797 | 0.81% |
| 2025-03-14 | 4.82 | 4.93 | 4.80 | 4.91 | 4.86 | qfq | 26,464,128 | 129,131,612 | 2.29% |
| 2025-03-13 | 4.83 | 4.83 | 4.77 | 4.80 | 4.75 | qfq | 16,035,616 | 76,976,862 | -0.62% |
| 2025-03-12 | 4.87 | 4.88 | 4.82 | 4.83 | 4.78 | qfq | 15,556,884 | 75,232,461 | -0.82% |
| 2025-03-11 | 4.84 | 4.87 | 4.79 | 4.87 | 4.82 | qfq | 16,420,277 | 79,217,672 | 0.00% |
| 2025-03-10 | 4.93 | 4.94 | 4.83 | 4.87 | 4.82 | qfq | 26,499,859 | 128,991,720 | -1.02% |
| 2025-03-07 | 5.04 | 5.05 | 4.90 | 4.92 | 4.87 | qfq | 29,921,511 | 147,567,790 | -3.15% |
| 2025-03-06 | 4.90 | 5.09 | 4.86 | 5.08 | 5.03 | qfq | 41,525,366 | 207,520,675 | 4.10% |
| 2025-03-05 | 5.04 | 5.04 | 4.86 | 4.88 | 4.83 | qfq | 32,313,469 | 158,585,587 | -2.98% |
| 2025-03-04 | 5.09 | 5.10 | 5.00 | 5.03 | 4.98 | qfq | 18,629,389 | 93,858,070 | -1.37% |
| 2025-03-03 | 5.16 | 5.28 | 5.06 | 5.10 | 5.05 | qfq | 27,001,775 | 139,302,673 | -0.78% |
| 2025-02-28 | 5.29 | 5.32 | 5.12 | 5.14 | 5.09 | qfq | 29,866,425 | 155,174,956 | -3.02% |
| 2025-02-27 | 5.19 | 5.32 | 5.15 | 5.30 | 5.25 | qfq | 34,670,342 | 182,685,249 | 1.92% |
| 2025-02-26 | 5.06 | 5.20 | 5.05 | 5.20 | 5.15 | qfq | 35,984,055 | 184,372,664 | 3.38% |
| 2025-02-25 | 5.05 | 5.13 | 5.00 | 5.03 | 4.98 | qfq | 29,789,990 | 151,304,835 | -1.37% |
| 2025-02-24 | 4.99 | 5.14 | 4.98 | 5.10 | 5.05 | qfq | 32,403,826 | 164,831,112 | 2.41% |
| 2025-02-21 | 4.93 | 5.15 | 4.88 | 4.98 | 4.93 | qfq | 51,479,839 | 258,545,577 | 1.43% |
| 2025-02-20 | 4.97 | 4.99 | 4.89 | 4.91 | 4.86 | qfq | 24,882,310 | 122,548,553 | -1.41% |
| 2025-02-19 | 4.90 | 5.01 | 4.88 | 4.98 | 4.93 | qfq | 24,671,937 | 121,763,324 | 1.63% |
| 2025-02-18 | 5.01 | 5.02 | 4.87 | 4.90 | 4.85 | qfq | 22,463,848 | 110,725,416 | -2.20% |
| 2025-02-17 | 4.99 | 5.06 | 4.93 | 5.01 | 4.96 | qfq | 25,685,248 | 128,580,058 | 0.60% |
| 2025-02-14 | 5.02 | 5.05 | 4.88 | 4.98 | 4.93 | qfq | 31,243,664 | 154,681,518 | -0.99% |
| 2025-02-13 | 5.00 | 5.16 | 4.93 | 5.03 | 4.98 | qfq | 44,664,706 | 225,772,054 | 0.40% |
| 2025-02-12 | 4.88 | 5.02 | 4.77 | 5.01 | 4.96 | qfq | 43,041,431 | 210,226,135 | 2.24% |
| 2025-02-11 | 4.91 | 4.94 | 4.84 | 4.90 | 4.85 | qfq | 39,610,085 | 193,674,799 | 0.20% |
| 2025-02-10 | 4.75 | 4.94 | 4.74 | 4.89 | 4.84 | qfq | 45,394,557 | 221,404,952 | 2.95% |
| 2025-02-07 | 4.68 | 4.82 | 4.67 | 4.75 | 4.70 | qfq | 35,848,623 | 170,989,657 | 1.06% |
| 2025-02-06 | 4.71 | 4.73 | 4.59 | 4.70 | 4.65 | qfq | 25,127,262 | 117,146,739 | -0.21% |
| 2025-02-05 | 4.76 | 4.79 | 4.66 | 4.71 | 4.66 | qfq | 21,161,669 | 99,409,476 | -0.84% |
| 2025-01-27 | 4.78 | 4.86 | 4.74 | 4.75 | 4.70 | qfq | 23,364,793 | 111,662,883 | -0.21% |
| 2025-01-24 | 4.71 | 4.81 | 4.69 | 4.76 | 4.71 | qfq | 22,061,809 | 104,878,562 | 0.21% |
| 2025-01-23 | 4.80 | 4.91 | 4.74 | 4.75 | 4.70 | qfq | 35,185,280 | 169,682,424 | -0.63% |
| 2025-01-22 | 4.89 | 4.90 | 4.76 | 4.78 | 4.73 | qfq | 30,715,871 | 147,625,869 | -3.24% |
| 2025-01-21 | 4.92 | 5.01 | 4.87 | 4.94 | 4.89 | qfq | 51,087,185 | 252,188,484 | 1.23% |
| 2025-01-20 | 4.88 | 4.96 | 4.76 | 4.88 | 4.83 | qfq | 54,150,746 | 263,578,379 | -3.56% |
| 2025-01-17 | 4.85 | 5.12 | 4.82 | 5.06 | 5.01 | qfq | 49,946,354 | 251,217,852 | 3.48% |
| 2025-01-16 | 4.91 | 5.01 | 4.84 | 4.89 | 4.84 | qfq | 28,635,796 | 140,872,508 | -0.61% |
| 2025-01-15 | 4.85 | 5.00 | 4.77 | 4.92 | 4.87 | qfq | 31,118,469 | 152,329,872 | 1.65% |
| 2025-01-14 | 4.75 | 4.87 | 4.72 | 4.84 | 4.79 | qfq | 27,914,478 | 134,091,106 | 1.89% |
| 2025-01-13 | 4.56 | 4.77 | 4.54 | 4.75 | 4.70 | qfq | 37,085,683 | 174,682,514 | 3.26% |
| 2025-01-10 | 4.76 | 4.79 | 4.58 | 4.60 | 4.55 | qfq | 32,935,129 | 152,948,014 | -3.16% |
| 2025-01-09 | 4.70 | 4.78 | 4.68 | 4.75 | 4.70 | qfq | 20,580,448 | 97,614,085 | 0.21% |
| 2025-01-08 | 4.85 | 4.85 | 4.61 | 4.74 | 4.69 | qfq | 38,800,295 | 182,860,197 | -2.27% |
| 2025-01-07 | 4.86 | 4.89 | 4.78 | 4.85 | 4.80 | qfq | 36,986,156 | 178,759,796 | -0.21% |
| 2025-01-06 | 5.05 | 5.05 | 4.81 | 4.86 | 4.81 | qfq | 51,172,321 | 250,421,542 | -4.52% |
| 2025-01-03 | 5.14 | 5.22 | 5.04 | 5.09 | 5.04 | qfq | 57,194,622 | 293,091,719 | -0.59% |
| 2025-01-02 | 5.15 | 5.28 | 5.10 | 5.12 | 5.07 | qfq | 71,385,459 | 371,107,317 | 0.39% |
| 2024-12-31 | 5.05 | 5.15 | 5.05 | 5.10 | 5.05 | qfq | 51,705,244 | 264,018,644 | 0.59% |
| 2024-12-30 | 5.03 | 5.08 | 5.00 | 5.07 | 5.02 | qfq | 31,991,998 | 161,244,666 | 0.40% |
| 2024-12-27 | 5.00 | 5.14 | 4.97 | 5.05 | 5.00 | qfq | 38,005,606 | 192,716,537 | 1.00% |
| 2024-12-26 | 4.99 | 5.07 | 4.97 | 5.00 | 4.95 | qfq | 31,672,948 | 159,200,948 | 0.00% |
| 2024-12-25 | 4.97 | 5.01 | 4.86 | 5.00 | 4.95 | qfq | 35,896,455 | 177,267,663 | 0.81% |
| 2024-12-24 | 4.89 | 5.04 | 4.86 | 4.96 | 4.91 | qfq | 45,751,463 | 227,320,159 | 1.64% |
| 2024-12-23 | 5.03 | 5.04 | 4.85 | 4.88 | 4.83 | qfq | 47,973,825 | 236,448,488 | -2.98% |
| 2024-12-20 | 5.01 | 5.07 | 4.95 | 5.03 | 4.98 | qfq | 56,516,219 | 283,343,062 | 0.20% |
| 2024-12-19 | 5.01 | 5.06 | 4.97 | 5.02 | 4.97 | qfq | 40,121,848 | 201,142,219 | -1.18% |
| 2024-12-18 | 5.12 | 5.17 | 5.06 | 5.08 | 5.03 | qfq | 44,206,491 | 225,322,260 | -0.39% |
| 2024-12-17 | 5.22 | 5.25 | 5.07 | 5.10 | 5.05 | qfq | 50,443,707 | 259,200,270 | -2.11% |
| 2024-12-16 | 5.43 | 5.44 | 5.16 | 5.21 | 5.16 | qfq | 76,541,742 | 403,032,283 | -3.87% |
| 2024-12-13 | 5.81 | 5.81 | 5.40 | 5.42 | 5.37 | qfq | 90,761,780 | 500,716,476 | -7.03% |
| 2024-12-12 | 5.79 | 5.89 | 5.71 | 5.83 | 5.77 | qfq | 44,787,810 | 259,823,232 | 0.52% |
| 2024-12-11 | 5.61 | 5.89 | 5.58 | 5.80 | 5.74 | qfq | 61,662,919 | 358,143,612 | 3.20% |
| 2024-12-10 | 5.83 | 5.98 | 5.61 | 5.62 | 5.56 | qfq | 86,777,654 | 502,665,018 | 1.08% |
| 2024-12-09 | 5.77 | 5.82 | 5.52 | 5.56 | 5.50 | qfq | 53,160,412 | 297,579,018 | -3.97% |
| 2024-12-06 | 5.72 | 5.85 | 5.66 | 5.79 | 5.73 | qfq | 34,201,200 | 197,456,403 | 1.22% |
| 2024-12-05 | 5.63 | 5.72 | 5.56 | 5.72 | 5.66 | qfq | 26,515,269 | 149,549,051 | 1.42% |
| 2024-12-04 | 5.83 | 5.84 | 5.61 | 5.64 | 5.58 | qfq | 34,637,433 | 198,059,269 | -3.59% |
| 2024-12-03 | 5.86 | 5.95 | 5.79 | 5.85 | 5.79 | qfq | 37,138,370 | 217,425,465 | -0.34% |
| 2024-12-02 | 5.82 | 6.02 | 5.77 | 5.87 | 5.81 | qfq | 44,651,886 | 263,466,236 | 0.51% |
| 2024-11-29 | 5.71 | 5.85 | 5.60 | 5.84 | 5.78 | qfq | 44,417,256 | 256,153,525 | 1.92% |
| 2024-11-28 | 5.59 | 5.79 | 5.58 | 5.73 | 5.67 | qfq | 42,608,973 | 242,979,198 | 2.32% |
| 2024-11-27 | 5.51 | 5.60 | 5.33 | 5.60 | 5.54 | qfq | 37,389,821 | 204,744,942 | 1.63% |
| 2024-11-26 | 5.46 | 5.69 | 5.45 | 5.51 | 5.45 | qfq | 34,102,376 | 189,481,441 | 0.18% |
| 2024-11-25 | 5.51 | 5.55 | 5.38 | 5.50 | 5.44 | qfq | 27,251,741 | 148,722,561 | -0.18% |
| 2024-11-22 | 5.67 | 5.75 | 5.51 | 5.51 | 5.45 | qfq | 33,974,007 | 191,782,726 | -3.16% |
| 2024-11-21 | 5.80 | 5.84 | 5.66 | 5.69 | 5.63 | qfq | 35,456,664 | 202,441,809 | -2.07% |
| 2024-11-20 | 5.83 | 5.87 | 5.74 | 5.81 | 5.75 | qfq | 28,585,072 | 166,010,129 | -1.02% |
| 2024-11-19 | 5.80 | 5.91 | 5.69 | 5.87 | 5.81 | qfq | 39,179,428 | 227,756,352 | 2.26% |
| 2024-11-18 | 5.73 | 6.00 | 5.69 | 5.74 | 5.68 | qfq | 52,168,019 | 304,892,790 | 1.59% |
| 2024-11-15 | 5.80 | 5.86 | 5.64 | 5.65 | 5.59 | qfq | 39,037,963 | 224,578,394 | -3.09% |
| 2024-11-14 | 6.27 | 6.29 | 5.82 | 5.83 | 5.77 | qfq | 60,679,886 | 362,089,218 | -5.36% |
| 2024-11-13 | 6.26 | 6.31 | 6.04 | 6.16 | 6.10 | qfq | 37,893,664 | 232,875,746 | -2.07% |
| 2024-11-12 | 6.26 | 6.37 | 6.20 | 6.29 | 6.23 | qfq | 43,653,860 | 274,371,720 | 0.00% |
| 2024-11-11 | 6.29 | 6.45 | 6.16 | 6.29 | 6.23 | qfq | 62,038,312 | 387,445,028 | -2.78% |
| 2024-11-08 | 7.06 | 7.11 | 6.40 | 6.47 | 6.40 | qfq | 91,170,517 | 606,044,380 | -6.37% |
| 2024-11-07 | 6.65 | 7.02 | 6.64 | 6.91 | 6.84 | qfq | 70,659,615 | 485,723,570 | 2.07% |
| 2024-11-06 | 6.60 | 6.96 | 6.29 | 6.77 | 6.70 | qfq | 96,767,098 | 635,200,959 | 2.42% |
| 2024-11-05 | 6.28 | 6.68 | 6.28 | 6.61 | 6.54 | qfq | 68,466,858 | 445,013,397 | 4.92% |
| 2024-11-04 | 6.39 | 6.43 | 6.03 | 6.30 | 6.24 | qfq | 59,817,553 | 369,172,693 | -1.41% |
| 2024-11-01 | 6.51 | 6.60 | 6.24 | 6.39 | 6.33 | qfq | 61,012,635 | 392,461,909 | -1.54% |
| 2024-10-31 | 6.08 | 6.66 | 6.01 | 6.49 | 6.42 | qfq | 93,810,686 | 601,568,004 | 6.39% |
| 2024-10-30 | 5.87 | 6.23 | 5.86 | 6.10 | 6.04 | qfq | 64,611,732 | 392,486,874 | 3.92% |
| 2024-10-29 | 5.99 | 6.25 | 5.85 | 5.87 | 5.81 | qfq | 41,817,061 | 251,965,376 | -2.33% |
| 2024-10-28 | 5.80 | 6.05 | 5.78 | 6.01 | 5.95 | qfq | 51,734,058 | 309,027,123 | 3.62% |
| 2024-10-25 | 5.66 | 5.92 | 5.64 | 5.80 | 5.74 | qfq | 53,704,408 | 312,182,549 | 3.20% |
| 2024-10-24 | 5.76 | 5.85 | 5.61 | 5.62 | 5.56 | qfq | 43,649,542 | 249,299,739 | -3.27% |
| 2024-10-23 | 5.75 | 5.94 | 5.73 | 5.81 | 5.75 | qfq | 41,368,614 | 240,457,955 | 0.52% |
| 2024-10-22 | 5.70 | 5.80 | 5.65 | 5.78 | 5.72 | qfq | 43,017,269 | 246,417,257 | 1.23% |
| 2024-10-21 | 5.69 | 5.77 | 5.51 | 5.71 | 5.65 | qfq | 58,403,714 | 330,230,061 | 0.18% |
| 2024-10-18 | 5.34 | 5.77 | 5.27 | 5.70 | 5.64 | qfq | 102,664,886 | 571,127,923 | 4.20% |
| 2024-10-17 | 5.95 | 5.95 | 5.44 | 5.47 | 5.41 | qfq | 108,322,402 | 609,242,762 | -8.99% |
| 2024-10-16 | 5.80 | 6.04 | 5.80 | 6.01 | 5.95 | qfq | 107,632,505 | 639,864,225 | 4.16% |
| 2024-10-15 | 5.60 | 5.94 | 5.51 | 5.77 | 5.71 | qfq | 102,930,531 | 596,505,407 | 1.76% |
| 2024-10-14 | 5.50 | 5.78 | 5.39 | 5.67 | 5.61 | qfq | 113,949,366 | 635,232,226 | 5.98% |
| 2024-10-11 | 5.26 | 5.55 | 5.20 | 5.35 | 5.30 | qfq | 107,610,250 | 582,501,780 | 0.94% |
| 2024-10-10 | 5.23 | 5.55 | 5.11 | 5.30 | 5.25 | qfq | 90,811,247 | 482,781,509 | -1.67% |
| 2024-10-09 | 5.75 | 5.76 | 5.39 | 5.39 | 5.34 | qfq | 113,168,085 | 618,702,158 | -10.02% |
| 2024-10-08 | 6.65 | 6.67 | 5.46 | 5.99 | 5.93 | qfq | 245,185,489 | 1,489,165,271 | -1.16% |
| 2024-09-30 | 5.90 | 6.06 | 5.77 | 6.06 | 6.00 | qfq | 155,876,987 | 933,342,052 | 9.98% |
| 2024-09-27 | 5.49 | 5.56 | 5.22 | 5.51 | 5.45 | qfq | 110,444,145 | 597,779,386 | 9.11% |
| 2024-09-26 | 4.64 | 5.05 | 4.64 | 5.05 | 5.00 | qfq | 87,671,788 | 429,655,455 | 10.02% |
| 2024-09-25 | 4.55 | 4.84 | 4.54 | 4.59 | 4.54 | qfq | 78,267,098 | 368,797,700 | 1.77% |
| 2024-09-24 | 4.57 | 4.68 | 4.30 | 4.51 | 4.46 | qfq | 84,182,848 | 375,745,449 | 0.45% |
| 2024-09-23 | 4.42 | 4.54 | 4.37 | 4.49 | 4.44 | qfq | 44,259,640 | 198,134,829 | 0.45% |
| 2024-09-20 | 4.25 | 4.49 | 4.25 | 4.47 | 4.42 | qfq | 56,738,645 | 250,219,957 | 2.76% |
| 2024-09-19 | 4.38 | 4.56 | 4.32 | 4.35 | 4.31 | qfq | 67,088,755 | 296,243,589 | 0.00% |
| 2024-09-18 | 4.09 | 4.45 | 4.08 | 4.35 | 4.31 | qfq | 57,595,730 | 245,616,076 | 5.84% |
| 2024-09-13 | 4.13 | 4.20 | 4.10 | 4.11 | 4.07 | qfq | 31,065,896 | 128,968,573 | 0.00% |
| 2024-09-12 | 4.04 | 4.17 | 4.02 | 4.11 | 4.07 | qfq | 28,298,340 | 116,382,774 | 1.23% |
| 2024-09-11 | 4.04 | 4.08 | 3.94 | 4.06 | 4.02 | qfq | 22,282,100 | 89,877,405 | 0.50% |
| 2024-09-10 | 4.18 | 4.23 | 3.98 | 4.04 | 4.00 | qfq | 33,755,296 | 136,606,439 | -3.81% |
| 2024-09-09 | 4.17 | 4.22 | 4.10 | 4.20 | 4.16 | qfq | 23,650,047 | 98,667,193 | 0.48% |
| 2024-09-06 | 4.23 | 4.32 | 4.17 | 4.18 | 4.14 | qfq | 26,132,055 | 110,587,285 | -2.11% |
| 2024-09-05 | 4.18 | 4.30 | 4.14 | 4.27 | 4.23 | qfq | 39,689,402 | 168,350,898 | 2.89% |
| 2024-09-04 | 4.12 | 4.29 | 4.09 | 4.15 | 4.11 | qfq | 37,034,542 | 154,238,908 | -0.24% |
| 2024-09-03 | 4.04 | 4.25 | 4.02 | 4.16 | 4.12 | qfq | 45,688,544 | 189,566,091 | 2.97% |
| 2024-09-02 | 4.14 | 4.22 | 4.03 | 4.04 | 4.00 | qfq | 52,857,971 | 217,288,714 | -4.04% |
| 2024-08-30 | 3.95 | 4.33 | 3.95 | 4.21 | 4.17 | qfq | 77,747,133 | 329,466,804 | 6.85% |
| 2024-08-29 | 3.85 | 3.98 | 3.85 | 3.94 | 3.90 | qfq | 17,329,104 | 68,154,707 | 1.55% |
| 2024-08-28 | 3.95 | 3.98 | 3.86 | 3.88 | 3.84 | qfq | 20,828,964 | 81,436,732 | -2.02% |
| 2024-08-27 | 4.11 | 4.12 | 3.94 | 3.96 | 3.92 | qfq | 30,587,404 | 122,489,594 | -4.35% |
| 2024-08-26 | 4.10 | 4.19 | 4.05 | 4.14 | 4.10 | qfq | 22,644,997 | 93,472,154 | 0.49% |
| 2024-08-23 | 4.08 | 4.15 | 4.04 | 4.12 | 4.08 | qfq | 26,028,328 | 106,793,117 | 0.24% |
| 2024-08-22 | 4.19 | 4.28 | 4.08 | 4.11 | 4.07 | qfq | 32,001,575 | 133,505,081 | -1.20% |
| 2024-08-21 | 4.12 | 4.21 | 4.06 | 4.16 | 4.12 | qfq | 34,954,900 | 144,693,766 | 0.97% |
| 2024-08-20 | 4.22 | 4.30 | 4.09 | 4.12 | 4.08 | qfq | 43,107,460 | 179,159,135 | -2.83% |
| 2024-08-19 | 4.20 | 4.36 | 4.13 | 4.24 | 4.20 | qfq | 38,291,923 | 162,920,672 | -0.24% |
| 2024-08-16 | 4.32 | 4.48 | 4.23 | 4.25 | 4.21 | qfq | 57,618,684 | 250,049,407 | -1.85% |
| 2024-08-15 | 4.25 | 4.43 | 4.19 | 4.33 | 4.29 | qfq | 53,422,557 | 230,307,783 | 1.41% |
| 2024-08-14 | 4.24 | 4.35 | 4.18 | 4.27 | 4.23 | qfq | 44,788,106 | 190,847,933 | 0.23% |
| 2024-08-13 | 4.44 | 4.52 | 4.19 | 4.26 | 4.22 | qfq | 72,034,900 | 310,291,243 | -5.96% |
| 2024-08-12 | 4.45 | 4.79 | 4.30 | 4.53 | 4.48 | qfq | 99,925,917 | 445,194,780 | 0.22% |
| 2024-08-09 | 4.30 | 4.64 | 4.29 | 4.52 | 4.47 | qfq | 122,706,361 | 554,766,921 | 3.43% |
| 2024-08-08 | 4.04 | 4.44 | 4.01 | 4.37 | 4.33 | qfq | 126,846,218 | 543,384,533 | 8.17% |
| 2024-08-07 | 4.06 | 4.08 | 3.96 | 4.04 | 4.00 | qfq | 48,061,474 | 192,958,800 | -1.70% |
| 2024-08-06 | 3.86 | 4.16 | 3.80 | 4.11 | 4.07 | qfq | 99,292,436 | 394,947,745 | 8.44% |
| 2024-08-05 | 3.80 | 4.00 | 3.78 | 3.79 | 3.75 | qfq | 59,970,166 | 233,836,835 | -0.79% |
| 2024-08-02 | 3.87 | 3.89 | 3.78 | 3.82 | 3.78 | qfq | 58,767,614 | 225,256,115 | -1.80% |
| 2024-08-01 | 3.99 | 4.04 | 3.87 | 3.89 | 3.85 | qfq | 46,206,219 | 181,746,403 | -2.02% |
| 2024-07-31 | 3.87 | 3.98 | 3.71 | 3.97 | 3.93 | qfq | 65,333,899 | 253,146,865 | 2.58% |
| 2024-07-30 | 3.69 | 3.99 | 3.69 | 3.87 | 3.83 | qfq | 67,864,948 | 261,566,657 | 4.31% |
| 2024-07-29 | 3.78 | 3.79 | 3.66 | 3.71 | 3.67 | qfq | 36,617,100 | 135,458,384 | -2.11% |
| 2024-07-26 | 3.78 | 3.87 | 3.75 | 3.79 | 3.75 | qfq | 29,340,006 | 111,693,094 | 0.80% |
| 2024-07-25 | 3.68 | 3.85 | 3.66 | 3.76 | 3.72 | qfq | 28,769,347 | 108,553,180 | 1.35% |
| 2024-07-24 | 3.84 | 3.86 | 3.69 | 3.71 | 3.67 | qfq | 43,761,512 | 164,471,442 | -5.60% |
| 2024-07-23 | 3.97 | 4.07 | 3.92 | 3.93 | 3.79 | qfq | 42,767,335 | 171,076,797 | -1.26% |
| 2024-07-22 | 3.96 | 4.04 | 3.90 | 3.98 | 3.84 | qfq | 43,992,781 | 173,910,855 | -0.25% |
| 2024-07-19 | 4.15 | 4.18 | 3.93 | 3.99 | 3.85 | qfq | 72,284,928 | 288,175,231 | -5.00% |
| 2024-07-18 | 4.16 | 4.22 | 4.07 | 4.20 | 4.06 | qfq | 50,078,870 | 207,447,923 | 0.96% |
| 2024-07-17 | 3.95 | 4.27 | 3.94 | 4.16 | 4.02 | qfq | 84,318,525 | 351,703,159 | 5.05% |
| 2024-07-16 | 3.88 | 3.98 | 3.81 | 3.96 | 3.82 | qfq | 54,521,913 | 214,019,171 | 1.80% |
| 2024-07-15 | 4.00 | 4.11 | 3.88 | 3.89 | 3.76 | qfq | 67,296,088 | 266,602,963 | -4.66% |
| 2024-07-12 | 3.89 | 4.25 | 3.87 | 4.08 | 3.94 | qfq | 104,748,558 | 432,104,686 | 5.70% |
| 2024-07-11 | 3.90 | 3.92 | 3.78 | 3.86 | 3.73 | qfq | 49,740,830 | 191,746,245 | 1.58% |
| 2024-07-10 | 3.87 | 3.95 | 3.77 | 3.80 | 3.67 | qfq | 35,368,670 | 136,011,715 | -2.06% |
| 2024-07-09 | 3.83 | 3.90 | 3.70 | 3.88 | 3.75 | qfq | 51,411,971 | 195,650,422 | 1.57% |
| 2024-07-08 | 4.06 | 4.09 | 3.79 | 3.82 | 3.69 | qfq | 72,780,998 | 283,444,284 | -7.73% |
| 2024-07-05 | 4.24 | 4.25 | 4.05 | 4.14 | 4.00 | qfq | 61,120,009 | 252,707,015 | -2.36% |
| 2024-07-04 | 4.29 | 4.46 | 4.22 | 4.24 | 4.09 | qfq | 79,378,186 | 342,719,794 | -1.62% |
| 2024-07-03 | 4.12 | 4.38 | 4.06 | 4.31 | 4.16 | qfq | 92,348,017 | 393,421,429 | 4.87% |
| 2024-07-02 | 4.13 | 4.31 | 4.05 | 4.11 | 3.97 | qfq | 86,849,339 | 363,699,728 | 0.00% |
| 2024-07-01 | 3.76 | 4.11 | 3.72 | 4.11 | 3.97 | qfq | 84,138,964 | 333,803,497 | 9.89% |
| 2024-06-28 | 3.82 | 3.87 | 3.72 | 3.74 | 3.61 | qfq | 51,606,016 | 196,148,595 | -2.35% |
| 2024-06-27 | 3.99 | 4.02 | 3.83 | 3.83 | 3.70 | qfq | 70,516,132 | 275,988,841 | -2.05% |
| 2024-06-26 | 3.90 | 3.93 | 3.82 | 3.91 | 3.78 | qfq | 40,764,512 | 158,169,511 | -0.51% |
| 2024-06-25 | 3.87 | 4.00 | 3.82 | 3.93 | 3.79 | qfq | 66,503,511 | 260,646,537 | 1.55% |
| 2024-06-24 | 4.05 | 4.06 | 3.84 | 3.87 | 3.74 | qfq | 56,884,764 | 223,685,626 | -5.15% |
| 2024-06-21 | 4.12 | 4.17 | 4.07 | 4.08 | 3.94 | qfq | 26,254,334 | 108,084,982 | -0.49% |
| 2024-06-20 | 4.18 | 4.24 | 4.08 | 4.10 | 3.96 | qfq | 38,518,385 | 159,162,755 | -2.38% |
| 2024-06-19 | 4.17 | 4.32 | 4.13 | 4.20 | 4.06 | qfq | 48,354,628 | 204,303,020 | 0.48% |
| 2024-06-18 | 4.24 | 4.30 | 4.17 | 4.18 | 4.04 | qfq | 45,375,386 | 191,129,941 | -1.42% |
| 2024-06-17 | 4.42 | 4.43 | 4.22 | 4.24 | 4.09 | qfq | 70,742,343 | 304,065,205 | -5.36% |
| 2024-06-14 | 4.33 | 4.57 | 4.29 | 4.48 | 4.33 | qfq | 55,385,703 | 246,541,406 | 3.46% |
| 2024-06-13 | 4.55 | 4.59 | 4.30 | 4.33 | 4.18 | qfq | 65,199,130 | 286,761,725 | -3.99% |
| 2024-06-12 | 4.46 | 4.54 | 4.44 | 4.51 | 4.35 | qfq | 29,060,265 | 130,496,621 | 0.22% |
| 2024-06-11 | 4.54 | 4.61 | 4.41 | 4.50 | 4.35 | qfq | 44,510,144 | 200,340,911 | -2.17% |
| 2024-06-07 | 4.46 | 4.63 | 4.45 | 4.60 | 4.44 | qfq | 62,016,212 | 281,675,344 | 2.91% |
| 2024-06-06 | 4.61 | 4.65 | 4.37 | 4.47 | 4.32 | qfq | 71,697,466 | 321,362,679 | -2.61% |
| 2024-06-05 | 4.80 | 4.84 | 4.57 | 4.59 | 4.43 | qfq | 60,804,566 | 284,710,746 | -5.56% |
| 2024-06-04 | 4.57 | 4.95 | 4.50 | 4.86 | 4.69 | qfq | 103,509,324 | 492,683,998 | 6.11% |
| 2024-06-03 | 4.63 | 4.66 | 4.50 | 4.58 | 4.42 | qfq | 72,323,753 | 330,442,510 | -2.97% |
| 2024-05-31 | 4.60 | 4.76 | 4.48 | 4.72 | 4.56 | qfq | 92,957,533 | 429,918,155 | 2.39% |
| 2024-05-30 | 4.78 | 4.79 | 4.56 | 4.61 | 4.45 | qfq | 83,858,700 | 388,087,819 | -3.56% |
| 2024-05-29 | 4.85 | 4.98 | 4.76 | 4.78 | 4.62 | qfq | 86,711,882 | 421,421,288 | -0.21% |
| 2024-05-28 | 5.07 | 5.11 | 4.73 | 4.79 | 4.63 | qfq | 140,800,314 | 691,294,798 | -5.71% |
| 2024-05-27 | 5.16 | 5.16 | 4.87 | 5.08 | 4.91 | qfq | 155,246,770 | 775,465,779 | -1.93% |
| 2024-05-24 | 5.38 | 5.38 | 5.18 | 5.18 | 5.00 | qfq | 130,747,033 | 678,820,889 | -10.07% |
| 2024-05-23 | 5.20 | 5.77 | 5.11 | 5.76 | 5.56 | qfq | 213,690,602 | 1,170,271,649 | 8.68% |
| 2024-05-22 | 5.10 | 5.53 | 4.98 | 5.30 | 5.12 | qfq | 240,526,879 | 1,277,575,719 | 5.37% |
| 2024-05-21 | 5.14 | 5.28 | 5.00 | 5.03 | 4.86 | qfq | 182,151,048 | 934,143,759 | -0.20% |
| 2024-05-20 | 4.84 | 5.18 | 4.71 | 5.04 | 4.87 | qfq | 272,269,710 | 1,369,429,682 | 7.01% |
| 2024-05-17 | 4.45 | 4.71 | 4.29 | 4.71 | 4.55 | qfq | 216,280,116 | 984,480,260 | 10.05% |
| 2024-05-16 | 4.06 | 4.43 | 4.05 | 4.28 | 4.13 | qfq | 150,380,407 | 645,286,235 | 4.90% |
| 2024-05-15 | 3.97 | 4.17 | 3.96 | 4.08 | 3.94 | qfq | 90,862,973 | 370,355,003 | 2.51% |
| 2024-05-14 | 3.97 | 4.04 | 3.93 | 3.98 | 3.84 | qfq | 40,525,053 | 161,098,696 | -0.25% |
| 2024-05-13 | 4.06 | 4.09 | 3.96 | 3.99 | 3.85 | qfq | 56,169,597 | 224,935,055 | -2.44% |
| 2024-05-10 | 3.87 | 4.18 | 3.86 | 4.09 | 3.95 | qfq | 100,488,880 | 404,160,143 | 5.14% |
| 2024-05-09 | 3.84 | 3.95 | 3.83 | 3.89 | 3.76 | qfq | 46,622,989 | 180,999,141 | 1.57% |
| 2024-05-08 | 3.95 | 3.96 | 3.83 | 3.83 | 3.70 | qfq | 45,407,981 | 175,559,986 | -3.53% |
| 2024-05-07 | 3.96 | 4.04 | 3.86 | 3.97 | 3.83 | qfq | 67,072,620 | 264,120,812 | 0.25% |
| 2024-05-06 | 4.10 | 4.15 | 3.94 | 3.96 | 3.82 | qfq | 94,777,428 | 381,568,472 | 0.51% |
| 2024-04-30 | 4.05 | 4.08 | 3.86 | 3.94 | 3.80 | qfq | 116,283,210 | 457,823,334 | -3.90% |
| 2024-04-29 | 3.66 | 4.10 | 3.65 | 4.10 | 3.96 | qfq | 175,569,362 | 695,655,034 | 9.92% |
| 2024-04-26 | 3.52 | 3.75 | 3.49 | 3.73 | 3.60 | qfq | 77,397,655 | 281,267,604 | 5.67% |
| 2024-04-25 | 3.49 | 3.56 | 3.47 | 3.53 | 3.41 | qfq | 25,567,618 | 90,043,257 | 0.57% |
| 2024-04-24 | 3.52 | 3.52 | 3.46 | 3.51 | 3.39 | qfq | 27,071,442 | 94,368,160 | 0.00% |
| 2024-04-23 | 3.53 | 3.55 | 3.49 | 3.51 | 3.39 | qfq | 32,434,189 | 114,205,012 | -0.28% |
| 2024-04-22 | 3.54 | 3.60 | 3.50 | 3.52 | 3.40 | qfq | 28,492,134 | 100,772,377 | -0.28% |
| 2024-04-19 | 3.56 | 3.62 | 3.51 | 3.53 | 3.41 | qfq | 29,128,584 | 103,316,634 | -1.40% |
| 2024-04-18 | 3.60 | 3.67 | 3.57 | 3.58 | 3.46 | qfq | 40,050,436 | 144,949,198 | -1.10% |
| 2024-04-17 | 3.51 | 3.63 | 3.51 | 3.62 | 3.50 | qfq | 45,621,884 | 164,060,302 | 3.13% |
| 2024-04-16 | 3.60 | 3.61 | 3.45 | 3.51 | 3.39 | qfq | 50,055,951 | 176,713,107 | -2.77% |
| 2024-04-15 | 3.68 | 3.70 | 3.50 | 3.61 | 3.49 | qfq | 61,103,708 | 220,518,928 | -1.90% |
| 2024-04-12 | 3.74 | 3.77 | 3.66 | 3.68 | 3.55 | qfq | 36,081,122 | 133,615,715 | -2.39% |
| 2024-04-11 | 3.71 | 3.79 | 3.68 | 3.77 | 3.64 | qfq | 36,682,363 | 137,463,652 | 0.80% |
| 2024-04-10 | 3.90 | 3.90 | 3.71 | 3.74 | 3.61 | qfq | 51,826,181 | 195,707,175 | -4.35% |
| 2024-04-09 | 3.85 | 3.92 | 3.83 | 3.91 | 3.78 | qfq | 31,407,858 | 121,685,049 | 1.56% |
| 2024-04-08 | 3.88 | 3.92 | 3.83 | 3.85 | 3.72 | qfq | 38,974,402 | 150,881,270 | -1.28% |
| 2024-04-03 | 3.93 | 3.94 | 3.87 | 3.90 | 3.77 | qfq | 42,171,749 | 164,668,789 | -1.02% |
| 2024-04-02 | 4.03 | 4.04 | 3.91 | 3.94 | 3.80 | qfq | 75,282,685 | 298,056,217 | -2.48% |
| 2024-04-01 | 3.92 | 4.06 | 3.91 | 4.04 | 3.90 | qfq | 69,082,391 | 277,590,851 | 3.06% |
| 2024-03-29 | 4.01 | 4.03 | 3.89 | 3.92 | 3.79 | qfq | 62,792,828 | 247,663,906 | -2.73% |
| 2024-03-28 | 4.00 | 4.10 | 4.00 | 4.03 | 3.89 | qfq | 58,626,518 | 237,259,803 | 0.50% |
| 2024-03-27 | 4.20 | 4.20 | 4.00 | 4.01 | 3.87 | qfq | 70,373,273 | 286,834,180 | -4.07% |
| 2024-03-26 | 4.05 | 4.19 | 4.04 | 4.18 | 4.04 | qfq | 67,141,679 | 277,081,654 | 2.45% |
| 2024-03-25 | 4.05 | 4.20 | 3.99 | 4.08 | 3.94 | qfq | 61,873,485 | 253,783,543 | 0.49% |
| 2024-03-22 | 4.12 | 4.13 | 3.98 | 4.06 | 3.92 | qfq | 58,953,656 | 238,233,818 | -1.69% |
| 2024-03-21 | 4.13 | 4.20 | 4.11 | 4.13 | 3.99 | qfq | 50,017,256 | 207,708,478 | 0.00% |
| 2024-03-20 | 4.04 | 4.19 | 4.02 | 4.13 | 3.99 | qfq | 53,386,377 | 220,277,096 | 1.98% |
| 2024-03-19 | 4.10 | 4.10 | 4.04 | 4.05 | 3.91 | qfq | 35,047,006 | 142,619,409 | -1.46% |
| 2024-03-18 | 4.12 | 4.14 | 4.05 | 4.11 | 3.97 | qfq | 36,736,503 | 149,956,202 | -0.24% |
| 2024-03-15 | 4.12 | 4.20 | 4.07 | 4.12 | 3.98 | qfq | 35,415,932 | 145,827,001 | -0.48% |
| 2024-03-14 | 4.15 | 4.19 | 4.10 | 4.14 | 4.00 | qfq | 48,175,744 | 199,555,426 | 0.49% |
| 2024-03-13 | 4.25 | 4.25 | 4.07 | 4.12 | 3.98 | qfq | 66,634,503 | 274,730,772 | -2.83% |
| 2024-03-12 | 4.02 | 4.29 | 3.96 | 4.24 | 4.09 | qfq | 101,581,948 | 419,288,533 | 5.74% |
| 2024-03-11 | 3.94 | 4.01 | 3.93 | 4.01 | 3.87 | qfq | 41,391,683 | 164,818,014 | 1.78% |
| 2024-03-08 | 3.97 | 4.00 | 3.91 | 3.94 | 3.80 | qfq | 40,452,594 | 159,680,450 | -0.76% |
| 2024-03-07 | 4.02 | 4.09 | 3.97 | 3.97 | 3.83 | qfq | 39,255,051 | 157,520,607 | -1.00% |
| 2024-03-06 | 4.00 | 4.06 | 3.98 | 4.01 | 3.87 | qfq | 33,356,388 | 134,007,287 | -0.50% |
| 2024-03-05 | 4.06 | 4.07 | 3.94 | 4.03 | 3.89 | qfq | 43,651,572 | 175,121,924 | -1.23% |
| 2024-03-04 | 4.24 | 4.24 | 4.00 | 4.08 | 3.94 | qfq | 63,015,644 | 256,747,223 | -4.00% |
| 2024-03-01 | 4.29 | 4.31 | 4.20 | 4.25 | 4.10 | qfq | 42,773,925 | 181,813,528 | -0.70% |
| 2024-02-29 | 4.12 | 4.28 | 4.08 | 4.28 | 4.13 | qfq | 45,828,019 | 193,253,999 | 2.88% |
| 2024-02-28 | 4.34 | 4.42 | 4.15 | 4.16 | 4.02 | qfq | 69,768,079 | 301,112,663 | -3.93% |
| 2024-02-27 | 4.26 | 4.34 | 4.21 | 4.33 | 4.18 | qfq | 51,648,517 | 221,483,953 | 1.64% |
| 2024-02-26 | 4.34 | 4.38 | 4.20 | 4.26 | 4.11 | qfq | 54,410,784 | 232,684,091 | -2.29% |
| 2024-02-23 | 4.25 | 4.44 | 4.25 | 4.36 | 4.21 | qfq | 69,847,771 | 304,064,480 | 2.11% |
| 2024-02-22 | 4.22 | 4.29 | 4.17 | 4.27 | 4.12 | qfq | 67,688,358 | 286,470,297 | -0.23% |
| 2024-02-21 | 4.01 | 4.46 | 3.93 | 4.28 | 4.13 | qfq | 108,766,257 | 462,169,270 | 5.68% |
| 2024-02-20 | 3.98 | 4.07 | 3.95 | 4.05 | 3.91 | qfq | 68,885,346 | 277,574,762 | 1.76% |
| 2024-02-19 | 4.05 | 4.17 | 3.82 | 3.98 | 3.84 | qfq | 97,380,776 | 387,593,107 | -0.25% |
| 2024-02-08 | 3.74 | 4.00 | 3.72 | 3.99 | 3.85 | qfq | 96,825,508 | 374,286,552 | 7.84% |
| 2024-02-07 | 3.75 | 3.90 | 3.61 | 3.70 | 3.57 | qfq | 100,925,440 | 378,657,618 | -1.07% |
| 2024-02-06 | 3.60 | 3.81 | 3.43 | 3.74 | 3.61 | qfq | 110,293,690 | 395,959,539 | -1.84% |
| 2024-02-05 | 4.13 | 4.17 | 3.81 | 3.81 | 3.68 | qfq | 87,667,156 | 337,906,528 | -9.93% |
| 2024-02-02 | 4.19 | 4.42 | 4.09 | 4.23 | 4.08 | qfq | 100,877,690 | 430,524,800 | 1.68% |
| 2024-02-01 | 4.18 | 4.29 | 4.11 | 4.16 | 4.02 | qfq | 61,019,241 | 256,072,646 | -2.12% |
| 2024-01-31 | 4.51 | 4.55 | 4.23 | 4.25 | 4.10 | qfq | 69,707,069 | 302,972,834 | -4.28% |
| 2024-01-30 | 4.63 | 4.66 | 4.41 | 4.44 | 4.29 | qfq | 81,669,380 | 369,355,107 | -4.72% |
| 2024-01-29 | 4.78 | 4.92 | 4.64 | 4.66 | 4.50 | qfq | 106,020,912 | 504,681,064 | -0.21% |
| 2024-01-26 | 4.51 | 4.79 | 4.51 | 4.67 | 4.51 | qfq | 97,403,353 | 454,120,361 | 5.18% |
| 2024-01-25 | 4.27 | 4.46 | 4.21 | 4.44 | 4.29 | qfq | 73,336,750 | 318,871,895 | 5.46% |
| 2024-01-24 | 4.19 | 4.26 | 4.02 | 4.21 | 4.07 | qfq | 68,798,152 | 284,186,040 | 1.69% |
| 2024-01-23 | 4.03 | 4.18 | 3.98 | 4.14 | 4.00 | qfq | 41,598,988 | 169,936,680 | 2.99% |
| 2024-01-22 | 4.27 | 4.29 | 4.00 | 4.02 | 3.88 | qfq | 45,113,487 | 186,331,309 | -6.51% |
| 2024-01-19 | 4.30 | 4.39 | 4.27 | 4.30 | 4.15 | qfq | 23,405,249 | 101,193,228 | -0.69% |
| 2024-01-18 | 4.39 | 4.40 | 4.20 | 4.33 | 4.18 | qfq | 48,375,713 | 207,184,408 | -1.14% |
| 2024-01-17 | 4.49 | 4.52 | 4.38 | 4.38 | 4.23 | qfq | 25,291,972 | 112,464,238 | -2.67% |
| 2024-01-16 | 4.58 | 4.63 | 4.43 | 4.50 | 4.35 | qfq | 39,186,095 | 176,294,692 | -2.39% |
| 2024-01-15 | 4.58 | 4.66 | 4.54 | 4.61 | 4.45 | qfq | 25,649,336 | 118,163,227 | 0.22% |
| 2024-01-12 | 4.61 | 4.68 | 4.59 | 4.60 | 4.44 | qfq | 26,456,876 | 122,562,604 | -1.08% |
| 2024-01-11 | 4.56 | 4.68 | 4.52 | 4.65 | 4.49 | qfq | 33,794,781 | 155,331,595 | 1.75% |
| 2024-01-10 | 4.60 | 4.63 | 4.54 | 4.57 | 4.41 | qfq | 23,239,295 | 106,570,308 | -1.08% |
| 2024-01-09 | 4.60 | 4.65 | 4.56 | 4.62 | 4.46 | qfq | 26,460,630 | 121,989,017 | 0.87% |
| 2024-01-08 | 4.64 | 4.68 | 4.57 | 4.58 | 4.42 | qfq | 28,949,042 | 133,962,579 | -1.08% |
| 2024-01-05 | 4.64 | 4.74 | 4.59 | 4.63 | 4.47 | qfq | 44,390,086 | 206,680,254 | -0.22% |
| 2024-01-04 | 4.80 | 4.82 | 4.54 | 4.64 | 4.48 | qfq | 63,567,592 | 295,297,511 | -3.93% |
| 2024-01-03 | 4.75 | 4.98 | 4.74 | 4.83 | 4.66 | qfq | 53,551,158 | 259,708,853 | 1.68% |
| 2024-01-02 | 4.82 | 4.83 | 4.74 | 4.75 | 4.59 | qfq | 40,045,096 | 191,350,804 | -1.86% |
| 2023-12-29 | 5.03 | 5.05 | 4.76 | 4.84 | 4.67 | qfq | 55,823,034 | 270,638,518 | -4.16% |
| 2023-12-28 | 4.95 | 5.09 | 4.90 | 5.05 | 4.88 | qfq | 30,632,518 | 153,217,808 | 1.81% |
| 2023-12-27 | 4.90 | 5.04 | 4.90 | 4.96 | 4.79 | qfq | 21,643,828 | 107,413,722 | 0.81% |
| 2023-12-26 | 5.05 | 5.05 | 4.86 | 4.92 | 4.75 | qfq | 41,680,808 | 205,574,019 | -2.96% |
| 2023-12-25 | 5.10 | 5.12 | 5.00 | 5.07 | 4.90 | qfq | 23,621,701 | 119,189,908 | -0.59% |
| 2023-12-22 | 5.14 | 5.16 | 5.04 | 5.10 | 4.92 | qfq | 30,566,253 | 155,660,768 | -0.58% |
| 2023-12-21 | 5.02 | 5.15 | 5.01 | 5.13 | 4.95 | qfq | 26,964,288 | 137,362,129 | 1.38% |
| 2023-12-20 | 5.16 | 5.19 | 5.04 | 5.06 | 4.89 | qfq | 26,297,768 | 134,172,261 | -2.32% |
| 2023-12-19 | 5.27 | 5.33 | 5.12 | 5.18 | 5.00 | qfq | 36,954,374 | 191,990,209 | -2.08% |
| 2023-12-18 | 5.30 | 5.50 | 5.25 | 5.29 | 5.11 | qfq | 41,194,223 | 221,055,008 | -0.56% |
| 2023-12-15 | 5.35 | 5.48 | 5.26 | 5.32 | 5.14 | qfq | 61,065,583 | 328,494,871 | 2.50% |
| 2023-12-14 | 5.26 | 5.32 | 5.17 | 5.19 | 5.01 | qfq | 30,720,709 | 160,670,084 | -1.14% |
| 2023-12-13 | 5.52 | 5.56 | 5.24 | 5.25 | 5.07 | qfq | 58,928,382 | 314,645,425 | -6.08% |
| 2023-12-12 | 5.30 | 5.61 | 5.30 | 5.59 | 5.40 | qfq | 37,241,079 | 204,723,088 | 4.68% |
| 2023-12-11 | 5.39 | 5.39 | 5.26 | 5.34 | 5.16 | qfq | 28,533,081 | 151,887,861 | -0.93% |
| 2023-12-08 | 5.55 | 5.55 | 5.36 | 5.39 | 5.20 | qfq | 25,687,503 | 139,063,855 | -3.06% |
| 2023-12-07 | 5.42 | 5.66 | 5.42 | 5.56 | 5.37 | qfq | 37,077,962 | 206,133,031 | 2.21% |
| 2023-12-06 | 5.34 | 5.51 | 5.30 | 5.44 | 5.25 | qfq | 30,709,441 | 166,665,048 | 1.87% |
| 2023-12-05 | 5.37 | 5.44 | 5.30 | 5.34 | 5.16 | qfq | 25,456,334 | 136,561,940 | -0.19% |
| 2023-12-04 | 5.37 | 5.43 | 5.28 | 5.35 | 5.17 | qfq | 37,683,381 | 201,338,754 | -0.37% |
| 2023-12-01 | 5.27 | 5.45 | 5.25 | 5.37 | 5.19 | qfq | 42,720,090 | 228,782,849 | 2.29% |
| 2023-11-30 | 5.24 | 5.32 | 5.20 | 5.25 | 5.07 | qfq | 46,304,251 | 242,799,267 | -0.94% |
| 2023-11-29 | 5.80 | 5.83 | 5.26 | 5.30 | 5.12 | qfq | 105,727,847 | 567,831,219 | -9.25% |
| 2023-11-28 | 6.07 | 6.09 | 5.80 | 5.84 | 5.64 | qfq | 36,770,890 | 216,933,268 | -3.63% |
| 2023-11-27 | 6.26 | 6.29 | 6.02 | 6.06 | 5.85 | qfq | 40,529,609 | 247,750,115 | -4.57% |
| 2023-11-24 | 6.35 | 6.50 | 6.30 | 6.35 | 6.13 | qfq | 36,959,094 | 235,710,797 | -0.16% |
| 2023-11-23 | 6.07 | 6.52 | 6.01 | 6.36 | 6.14 | qfq | 56,263,456 | 356,303,423 | 4.78% |
| 2023-11-22 | 6.06 | 6.28 | 6.05 | 6.07 | 5.86 | qfq | 33,460,899 | 206,444,679 | -1.30% |
| 2023-11-21 | 5.82 | 6.26 | 5.82 | 6.15 | 5.94 | qfq | 81,901,516 | 498,889,363 | 5.85% |
| 2023-11-20 | 5.95 | 6.01 | 5.80 | 5.81 | 5.61 | qfq | 32,810,498 | 191,573,656 | -2.35% |
| 2023-11-17 | 6.05 | 6.11 | 5.92 | 5.95 | 5.75 | qfq | 29,012,920 | 173,297,670 | -2.46% |
| 2023-11-16 | 6.11 | 6.17 | 6.04 | 6.10 | 5.89 | qfq | 30,413,347 | 185,280,004 | -0.33% |
| 2023-11-15 | 6.48 | 6.50 | 6.09 | 6.12 | 5.91 | qfq | 79,268,543 | 494,814,573 | -3.47% |
| 2023-11-14 | 5.94 | 6.36 | 5.91 | 6.34 | 6.12 | qfq | 72,042,267 | 447,754,011 | 6.91% |
| 2023-11-13 | 5.92 | 6.02 | 5.79 | 5.93 | 5.73 | qfq | 22,812,228 | 134,528,792 | 0.68% |
| 2023-11-10 | 6.03 | 6.08 | 5.84 | 5.89 | 5.69 | qfq | 27,390,549 | 161,837,009 | -2.32% |
| 2023-11-09 | 5.93 | 6.14 | 5.93 | 6.03 | 5.82 | qfq | 46,541,830 | 282,371,206 | 2.20% |
| 2023-11-08 | 5.86 | 5.94 | 5.79 | 5.90 | 5.70 | qfq | 42,814,760 | 250,573,785 | 0.17% |
| 2023-11-07 | 6.15 | 6.20 | 5.79 | 5.89 | 5.69 | qfq | 36,526,288 | 216,484,783 | -3.44% |
| 2023-11-06 | 5.92 | 6.21 | 5.87 | 6.10 | 5.89 | qfq | 49,499,759 | 301,194,483 | 3.04% |
| 2023-11-03 | 5.83 | 5.99 | 5.80 | 5.92 | 5.72 | qfq | 33,482,780 | 197,424,687 | 1.02% |
| 2023-11-02 | 5.90 | 6.08 | 5.85 | 5.86 | 5.66 | qfq | 29,684,800 | 175,822,435 | -1.01% |
| 2023-11-01 | 5.76 | 5.99 | 5.76 | 5.92 | 5.72 | qfq | 45,238,998 | 267,585,485 | 1.54% |
| 2023-10-31 | 5.71 | 5.88 | 5.62 | 5.83 | 5.63 | qfq | 50,778,680 | 292,362,663 | 1.57% |
| 2023-10-30 | 5.78 | 5.99 | 5.64 | 5.74 | 5.54 | qfq | 52,789,942 | 304,770,365 | 0.00% |
| 2023-10-27 | 5.78 | 5.96 | 5.70 | 5.74 | 5.54 | qfq | 43,983,550 | 255,393,146 | -1.71% |
| 2023-10-26 | 5.89 | 5.99 | 5.77 | 5.84 | 5.64 | qfq | 48,675,994 | 285,880,891 | -0.85% |
| 2023-10-25 | 6.45 | 6.70 | 5.83 | 5.89 | 5.69 | qfq | 81,078,122 | 497,616,013 | -7.24% |
| 2023-10-24 | 6.10 | 6.38 | 6.10 | 6.35 | 6.13 | qfq | 33,836,600 | 211,959,221 | 3.93% |
| 2023-10-23 | 6.08 | 6.24 | 6.04 | 6.11 | 5.90 | qfq | 28,041,973 | 172,238,403 | -0.65% |
| 2023-10-20 | 6.01 | 6.30 | 5.95 | 6.15 | 5.94 | qfq | 37,621,364 | 231,268,910 | 1.99% |
| 2023-10-19 | 6.01 | 6.13 | 5.97 | 6.03 | 5.82 | qfq | 26,292,922 | 159,441,925 | 0.17% |
| 2023-10-18 | 6.10 | 6.14 | 6.00 | 6.02 | 5.81 | qfq | 27,525,062 | 167,087,207 | -1.95% |
| 2023-10-17 | 6.14 | 6.18 | 6.03 | 6.14 | 5.93 | qfq | 20,965,623 | 127,713,024 | 0.82% |
| 2023-10-16 | 6.08 | 6.17 | 6.01 | 6.09 | 5.88 | qfq | 19,086,223 | 116,363,339 | -0.49% |
| 2023-10-13 | 6.17 | 6.25 | 6.10 | 6.12 | 5.91 | qfq | 22,032,617 | 135,933,401 | -1.61% |
| 2023-10-12 | 6.14 | 6.32 | 6.07 | 6.22 | 6.01 | qfq | 38,915,806 | 241,572,381 | 1.63% |
| 2023-10-11 | 6.15 | 6.19 | 6.07 | 6.12 | 5.91 | qfq | 24,443,554 | 149,768,975 | 0.00% |
| 2023-10-10 | 6.12 | 6.27 | 6.10 | 6.12 | 5.91 | qfq | 39,759,173 | 245,993,421 | -0.65% |
| 2023-10-09 | 6.35 | 6.36 | 6.09 | 6.16 | 5.95 | qfq | 52,730,426 | 325,949,174 | -2.53% |
| 2023-09-28 | 6.40 | 6.47 | 6.29 | 6.32 | 6.10 | qfq | 52,470,306 | 333,723,969 | -0.16% |
| 2023-09-27 | 6.77 | 6.79 | 6.29 | 6.33 | 6.11 | qfq | 79,523,931 | 515,931,591 | -6.77% |
| 2023-09-26 | 6.76 | 6.86 | 6.63 | 6.79 | 6.56 | qfq | 39,896,194 | 269,095,384 | -0.59% |
| 2023-09-25 | 6.85 | 6.85 | 6.56 | 6.83 | 6.60 | qfq | 45,388,525 | 305,569,616 | -1.16% |
| 2023-09-22 | 6.71 | 6.97 | 6.66 | 6.91 | 6.67 | qfq | 46,323,611 | 317,448,834 | 2.98% |
| 2023-09-21 | 6.80 | 7.06 | 6.68 | 6.71 | 6.48 | qfq | 45,533,963 | 311,805,770 | -1.47% |
| 2023-09-20 | 6.73 | 6.93 | 6.65 | 6.81 | 6.58 | qfq | 56,622,086 | 387,208,524 | 1.34% |
| 2023-09-19 | 6.63 | 6.78 | 6.58 | 6.72 | 6.49 | qfq | 42,173,485 | 282,947,253 | 1.20% |
| 2023-09-18 | 6.74 | 6.80 | 6.60 | 6.64 | 6.41 | qfq | 31,374,068 | 209,510,387 | -0.90% |
| 2023-09-15 | 6.69 | 6.74 | 6.59 | 6.70 | 6.47 | qfq | 31,974,049 | 212,903,562 | 0.75% |
| 2023-09-14 | 6.72 | 6.82 | 6.57 | 6.65 | 6.42 | qfq | 41,404,240 | 277,507,663 | -1.48% |
| 2023-09-13 | 6.68 | 6.83 | 6.63 | 6.75 | 6.52 | qfq | 47,688,410 | 320,674,327 | 0.45% |
| 2023-09-12 | 6.63 | 6.80 | 6.55 | 6.72 | 6.49 | qfq | 38,467,172 | 258,155,798 | 1.36% |
| 2023-09-11 | 6.67 | 6.71 | 6.50 | 6.63 | 6.40 | qfq | 49,283,707 | 325,429,892 | -0.45% |
| 2023-09-08 | 6.70 | 6.78 | 6.55 | 6.66 | 6.43 | qfq | 36,496,443 | 242,520,058 | -1.91% |
| 2023-09-07 | 6.81 | 6.94 | 6.76 | 6.79 | 6.56 | qfq | 50,996,146 | 348,922,496 | -1.02% |
| 2023-09-06 | 6.67 | 6.97 | 6.56 | 6.86 | 6.62 | qfq | 87,225,160 | 593,581,658 | 2.69% |
| 2023-09-05 | 6.77 | 6.80 | 6.55 | 6.68 | 6.45 | qfq | 73,319,087 | 487,051,408 | -1.04% |
| 2023-09-04 | 7.06 | 7.28 | 6.71 | 6.75 | 6.52 | qfq | 125,672,077 | 880,318,839 | -1.89% |
| 2023-09-01 | 6.93 | 7.18 | 6.81 | 6.88 | 6.64 | qfq | 119,951,554 | 839,862,614 | 0.15% |
| 2023-08-31 | 7.49 | 7.53 | 6.87 | 6.87 | 6.63 | qfq | 131,850,143 | 929,554,217 | -9.96% |
| 2023-08-30 | 7.76 | 7.80 | 7.50 | 7.63 | 7.37 | qfq | 82,635,008 | 632,822,193 | -3.17% |
| 2023-08-29 | 7.63 | 7.99 | 7.48 | 7.88 | 7.61 | qfq | 143,140,774 | 1,103,949,610 | 1.03% |
| 2023-08-28 | 8.13 | 8.27 | 7.68 | 7.80 | 7.53 | qfq | 151,845,192 | 1,215,004,965 | 3.72% |
| 2023-08-25 | 7.53 | 7.86 | 7.49 | 7.52 | 7.26 | qfq | 100,490,050 | 770,784,654 | -0.79% |
| 2023-08-24 | 7.62 | 7.65 | 7.21 | 7.58 | 7.32 | qfq | 71,479,833 | 533,843,267 | 0.00% |
| 2023-08-23 | 7.45 | 7.80 | 7.17 | 7.58 | 7.32 | qfq | 111,270,356 | 840,739,575 | 1.61% |
| 2023-08-22 | 6.99 | 7.53 | 6.98 | 7.46 | 7.20 | qfq | 104,852,094 | 759,769,338 | 6.57% |
| 2023-08-21 | 7.33 | 7.41 | 6.99 | 7.00 | 6.76 | qfq | 69,704,562 | 499,378,528 | -5.15% |
| 2023-08-18 | 7.45 | 7.75 | 7.33 | 7.38 | 7.13 | qfq | 84,734,484 | 637,828,761 | -0.14% |
| 2023-08-17 | 7.38 | 7.59 | 7.20 | 7.39 | 7.14 | qfq | 79,378,387 | 583,174,667 | -1.86% |
| 2023-08-16 | 7.43 | 7.84 | 7.32 | 7.53 | 7.27 | qfq | 127,031,738 | 962,391,550 | 1.89% |
| 2023-08-15 | 7.12 | 7.48 | 7.04 | 7.39 | 7.14 | qfq | 114,007,460 | 827,896,535 | 3.94% |
| 2023-08-14 | 6.89 | 7.15 | 6.81 | 7.11 | 6.87 | qfq | 90,634,730 | 637,022,489 | -2.74% |
| 2023-08-11 | 7.54 | 7.60 | 6.98 | 7.31 | 7.06 | qfq | 150,433,618 | 1,091,308,565 | -0.14% |
| 2023-08-10 | 7.39 | 7.64 | 7.14 | 7.32 | 7.07 | qfq | 118,939,234 | 867,971,113 | -0.95% |
| 2023-08-09 | 7.22 | 7.93 | 7.22 | 7.39 | 7.14 | qfq | 160,135,065 | 1,214,439,333 | 1.51% |
| 2023-08-08 | 7.40 | 7.45 | 7.05 | 7.28 | 7.03 | qfq | 123,108,111 | 888,821,906 | -1.75% |
| 2023-08-07 | 7.52 | 7.65 | 7.11 | 7.41 | 7.16 | qfq | 162,012,945 | 1,202,147,378 | -6.20% |
| 2023-08-04 | 7.83 | 8.04 | 7.55 | 7.90 | 7.63 | qfq | 245,371,782 | 1,919,938,931 | 2.86% |
| 2023-08-03 | 7.36 | 7.71 | 6.89 | 7.68 | 7.42 | qfq | 272,570,540 | 2,000,338,886 | 2.81% |
| 2023-08-02 | 7.47 | 8.20 | 7.46 | 7.47 | 7.21 | qfq | 276,656,831 | 2,143,211,414 | -1.19% |
| 2023-08-01 | 8.18 | 8.22 | 7.37 | 7.56 | 7.30 | qfq | 361,142,103 | 2,830,040,763 | 1.20% |
| 2023-07-31 | 7.47 | 7.47 | 7.47 | 7.47 | 7.21 | qfq | 15,589,732 | 116,455,298 | 10.01% |
| 2023-07-28 | 6.11 | 6.79 | 6.11 | 6.79 | 6.56 | qfq | 114,031,501 | 740,081,731 | 10.05% |
| 2023-07-27 | 6.07 | 6.47 | 5.89 | 6.17 | 5.96 | qfq | 127,379,353 | 791,177,429 | -2.99% |
| 2023-07-26 | 5.98 | 6.54 | 5.92 | 6.36 | 6.14 | qfq | 161,136,584 | 1,000,528,539 | 4.09% |
| 2023-07-25 | 5.80 | 6.11 | 5.80 | 6.11 | 5.90 | qfq | 157,342,618 | 950,043,509 | 10.09% |
| 2023-07-24 | 5.60 | 5.68 | 5.33 | 5.55 | 5.36 | qfq | 57,877,447 | 320,104,677 | 0.54% |
| 2023-07-21 | 5.39 | 5.61 | 5.32 | 5.52 | 5.33 | qfq | 54,296,603 | 299,852,622 | 2.60% |
| 2023-07-20 | 5.40 | 5.46 | 5.32 | 5.38 | 5.19 | qfq | 33,789,205 | 182,063,988 | 0.00% |
| 2023-07-19 | 5.19 | 5.39 | 5.17 | 5.38 | 5.19 | qfq | 35,239,814 | 187,332,820 | 3.46% |
| 2023-07-18 | 5.18 | 5.24 | 5.11 | 5.20 | 5.02 | qfq | 19,581,067 | 101,305,504 | -0.19% |
| 2023-07-17 | 5.21 | 5.25 | 5.13 | 5.21 | 5.03 | qfq | 16,893,071 | 87,754,299 | 1.36% |