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
赣粤高速600269.SH
最近收盘价4.012026-07-17
最近交易日2026-07-17
成交量（股）37,885,903
成交额（元）153,246,212
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-18 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-18 | 2023-08-25 | 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 | 3.96 | 4.09 | 3.96 | 4.01 | 4.01 | qfq | 37,885,903 | 153,246,212 | 1.26% |
| 2026-07-16 | 3.93 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 28,562,500 | 112,673,835 | 0.51% |
| 2026-07-15 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 56,592,664 | 225,658,265 | -5.06% |
| 2026-07-14 | 4.13 | 4.18 | 4.10 | 4.15 | 4.15 | qfq | 17,025,070 | 70,663,972 | 0.24% |
| 2026-07-13 | 4.05 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 17,823,970 | 73,354,310 | 1.97% |
| 2026-07-10 | 4.06 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 13,937,170 | 56,287,378 | 0.00% |
| 2026-07-09 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 14,076,200 | 57,451,437 | -1.22% |
| 2026-07-08 | 4.10 | 4.17 | 4.03 | 4.11 | 4.11 | qfq | 17,626,884 | 72,443,941 | -3.29% |
| 2026-07-07 | 4.32 | 4.32 | 4.20 | 4.25 | 4.08 | qfq | 14,903,484 | 63,255,870 | -1.39% |
| 2026-07-06 | 4.22 | 4.32 | 4.16 | 4.31 | 4.14 | qfq | 21,782,300 | 92,839,206 | 2.62% |
| 2026-07-03 | 4.18 | 4.22 | 4.17 | 4.20 | 4.03 | qfq | 12,119,789 | 50,847,574 | 0.72% |
| 2026-07-02 | 4.09 | 4.19 | 4.07 | 4.17 | 4.00 | qfq | 16,826,189 | 69,581,550 | 2.46% |
| 2026-07-01 | 3.96 | 4.09 | 3.96 | 4.07 | 3.91 | qfq | 13,605,384 | 54,944,750 | 2.26% |
| 2026-06-30 | 4.05 | 4.05 | 3.95 | 3.98 | 3.82 | qfq | 10,097,800 | 40,237,553 | -1.73% |
| 2026-06-29 | 3.98 | 4.07 | 3.91 | 4.05 | 3.89 | qfq | 13,324,802 | 53,309,156 | 1.76% |
| 2026-06-26 | 4.06 | 4.08 | 3.98 | 3.98 | 3.82 | qfq | 10,683,228 | 42,981,124 | -2.21% |
| 2026-06-25 | 4.03 | 4.09 | 3.99 | 4.07 | 3.91 | qfq | 12,056,784 | 48,756,414 | 0.74% |
| 2026-06-24 | 4.15 | 4.16 | 4.03 | 4.04 | 3.88 | qfq | 11,449,501 | 46,722,384 | -2.42% |
| 2026-06-23 | 4.05 | 4.16 | 4.04 | 4.14 | 3.97 | qfq | 17,640,768 | 72,859,921 | 1.97% |
| 2026-06-22 | 4.03 | 4.07 | 3.94 | 4.06 | 3.90 | qfq | 15,766,505 | 63,095,228 | 0.74% |
| 2026-06-18 | 4.08 | 4.09 | 4.02 | 4.03 | 3.87 | qfq | 10,245,700 | 41,396,101 | -1.47% |
| 2026-06-17 | 4.11 | 4.12 | 4.07 | 4.09 | 3.93 | qfq | 11,083,251 | 45,313,276 | -0.49% |
| 2026-06-16 | 4.19 | 4.19 | 4.09 | 4.11 | 3.95 | qfq | 17,706,900 | 73,026,192 | -1.91% |
| 2026-06-15 | 4.20 | 4.27 | 4.16 | 4.19 | 4.02 | qfq | 23,220,201 | 97,666,823 | -0.24% |
| 2026-06-12 | 4.15 | 4.21 | 4.14 | 4.20 | 4.03 | qfq | 22,508,487 | 93,914,058 | 1.69% |
| 2026-06-11 | 4.21 | 4.24 | 4.13 | 4.13 | 3.96 | qfq | 16,055,300 | 66,962,834 | -2.13% |
| 2026-06-10 | 4.25 | 4.26 | 4.16 | 4.22 | 4.05 | qfq | 18,118,884 | 76,209,827 | -0.47% |
| 2026-06-09 | 4.27 | 4.29 | 4.23 | 4.24 | 4.07 | qfq | 8,328,772 | 35,469,523 | -0.93% |
| 2026-06-08 | 4.30 | 4.35 | 4.23 | 4.28 | 4.11 | qfq | 13,225,910 | 56,518,834 | -1.15% |
| 2026-06-05 | 4.34 | 4.40 | 4.33 | 4.33 | 4.16 | qfq | 10,521,701 | 45,941,731 | 0.00% |
| 2026-06-04 | 4.34 | 4.37 | 4.29 | 4.33 | 4.16 | qfq | 13,414,800 | 58,201,151 | -0.46% |
| 2026-06-03 | 4.40 | 4.41 | 4.28 | 4.35 | 4.18 | qfq | 17,342,901 | 75,201,673 | -0.91% |
| 2026-06-02 | 4.42 | 4.46 | 4.39 | 4.39 | 4.21 | qfq | 14,744,577 | 65,229,279 | -0.68% |
| 2026-06-01 | 4.35 | 4.43 | 4.29 | 4.42 | 4.24 | qfq | 18,031,740 | 78,762,958 | 1.61% |
| 2026-05-29 | 4.22 | 4.35 | 4.22 | 4.35 | 4.18 | qfq | 21,118,505 | 91,087,077 | 3.08% |
| 2026-05-28 | 4.27 | 4.28 | 4.22 | 4.22 | 4.05 | qfq | 8,541,000 | 36,278,784 | -1.17% |
| 2026-05-27 | 4.30 | 4.33 | 4.24 | 4.27 | 4.10 | qfq | 9,317,715 | 39,802,063 | -0.70% |
| 2026-05-26 | 4.28 | 4.33 | 4.27 | 4.30 | 4.13 | qfq | 9,939,100 | 42,678,238 | 0.47% |
| 2026-05-25 | 4.31 | 4.34 | 4.27 | 4.28 | 4.11 | qfq | 10,891,171 | 46,790,858 | -0.70% |
| 2026-05-22 | 4.33 | 4.36 | 4.29 | 4.31 | 4.14 | qfq | 9,614,315 | 41,545,503 | -0.46% |
| 2026-05-21 | 4.33 | 4.40 | 4.32 | 4.33 | 4.16 | qfq | 11,290,468 | 49,265,992 | 0.00% |
| 2026-05-20 | 4.38 | 4.39 | 4.31 | 4.33 | 4.16 | qfq | 10,570,700 | 45,870,075 | -1.37% |
| 2026-05-19 | 4.35 | 4.40 | 4.34 | 4.39 | 4.21 | qfq | 10,742,500 | 47,074,286 | 1.15% |
| 2026-05-18 | 4.38 | 4.38 | 4.32 | 4.34 | 4.17 | qfq | 12,995,330 | 56,465,659 | -1.14% |
| 2026-05-15 | 4.38 | 4.42 | 4.36 | 4.39 | 4.21 | qfq | 13,062,400 | 57,264,596 | 0.00% |
| 2026-05-14 | 4.46 | 4.46 | 4.39 | 4.39 | 4.21 | qfq | 11,541,561 | 50,984,127 | -1.35% |
| 2026-05-13 | 4.46 | 4.47 | 4.43 | 4.45 | 4.27 | qfq | 9,743,361 | 43,340,415 | -0.22% |
| 2026-05-12 | 4.49 | 4.54 | 4.45 | 4.46 | 4.28 | qfq | 20,766,361 | 93,498,855 | -0.67% |
| 2026-05-11 | 4.48 | 4.50 | 4.42 | 4.49 | 4.31 | qfq | 17,757,440 | 79,215,680 | 0.45% |
| 2026-05-08 | 4.44 | 4.48 | 4.43 | 4.47 | 4.29 | qfq | 16,640,037 | 74,153,299 | 0.68% |
| 2026-05-07 | 4.44 | 4.46 | 4.43 | 4.44 | 4.26 | qfq | 10,243,100 | 45,511,325 | 0.00% |
| 2026-05-06 | 4.44 | 4.46 | 4.42 | 4.44 | 4.26 | qfq | 13,729,203 | 60,932,727 | 0.23% |
| 2026-04-30 | 4.46 | 4.47 | 4.40 | 4.43 | 4.25 | qfq | 13,733,470 | 60,816,716 | -0.67% |
| 2026-04-29 | 4.41 | 4.47 | 4.41 | 4.46 | 4.28 | qfq | 11,509,007 | 51,164,483 | 0.90% |
| 2026-04-28 | 4.34 | 4.43 | 4.34 | 4.42 | 4.24 | qfq | 15,604,564 | 68,464,075 | 1.38% |
| 2026-04-27 | 4.38 | 4.40 | 4.34 | 4.36 | 4.19 | qfq | 13,192,871 | 57,669,713 | -0.68% |
| 2026-04-24 | 4.45 | 4.45 | 4.37 | 4.39 | 4.21 | qfq | 19,711,660 | 86,903,958 | -1.35% |
| 2026-04-23 | 4.45 | 4.47 | 4.42 | 4.45 | 4.27 | qfq | 15,432,800 | 68,687,525 | -0.22% |
| 2026-04-22 | 4.47 | 4.49 | 4.45 | 4.46 | 4.28 | qfq | 10,806,624 | 48,248,976 | 0.00% |
| 2026-04-21 | 4.44 | 4.48 | 4.44 | 4.46 | 4.28 | qfq | 9,698,740 | 43,265,259 | 0.45% |
| 2026-04-20 | 4.44 | 4.47 | 4.44 | 4.44 | 4.26 | qfq | 13,093,800 | 58,254,634 | -0.22% |
| 2026-04-17 | 4.50 | 4.51 | 4.44 | 4.45 | 4.27 | qfq | 21,723,268 | 97,105,967 | -1.33% |
| 2026-04-16 | 4.51 | 4.54 | 4.48 | 4.51 | 4.33 | qfq | 9,749,909 | 43,885,504 | 0.00% |
| 2026-04-15 | 4.47 | 4.53 | 4.47 | 4.51 | 4.33 | qfq | 14,326,865 | 64,483,316 | 1.12% |
| 2026-04-14 | 4.46 | 4.48 | 4.44 | 4.46 | 4.28 | qfq | 10,970,406 | 48,892,471 | 0.22% |
| 2026-04-13 | 4.48 | 4.48 | 4.44 | 4.45 | 4.27 | qfq | 11,216,300 | 49,965,730 | -0.67% |
| 2026-04-10 | 4.48 | 4.54 | 4.48 | 4.48 | 4.30 | qfq | 12,284,000 | 55,353,759 | 0.22% |
| 2026-04-09 | 4.52 | 4.54 | 4.46 | 4.47 | 4.29 | qfq | 12,298,500 | 55,211,444 | -1.76% |
| 2026-04-08 | 4.50 | 4.55 | 4.49 | 4.55 | 4.37 | qfq | 20,885,801 | 94,276,042 | 2.25% |
| 2026-04-07 | 4.55 | 4.55 | 4.44 | 4.45 | 4.27 | qfq | 22,939,400 | 102,738,031 | -2.20% |
| 2026-04-03 | 4.64 | 4.65 | 4.53 | 4.55 | 4.37 | qfq | 18,386,923 | 83,919,192 | -1.73% |
| 2026-04-02 | 4.67 | 4.67 | 4.62 | 4.63 | 4.44 | qfq | 16,030,100 | 74,445,837 | -0.86% |
| 2026-04-01 | 4.73 | 4.74 | 4.66 | 4.67 | 4.48 | qfq | 23,366,900 | 109,479,252 | -0.64% |
| 2026-03-31 | 4.76 | 4.79 | 4.70 | 4.70 | 4.51 | qfq | 21,643,500 | 102,576,902 | -1.67% |
| 2026-03-30 | 4.76 | 4.79 | 4.67 | 4.78 | 4.59 | qfq | 16,895,600 | 80,012,594 | -0.21% |
| 2026-03-27 | 4.83 | 4.87 | 4.75 | 4.79 | 4.60 | qfq | 19,839,100 | 95,246,090 | -1.64% |
| 2026-03-26 | 4.92 | 4.92 | 4.85 | 4.87 | 4.68 | qfq | 18,392,700 | 89,862,449 | 0.62% |
| 2026-03-25 | 4.77 | 4.85 | 4.73 | 4.84 | 4.65 | qfq | 17,520,500 | 84,208,751 | 2.33% |
| 2026-03-24 | 4.66 | 4.75 | 4.63 | 4.73 | 4.54 | qfq | 19,188,194 | 90,055,904 | 2.60% |
| 2026-03-23 | 4.87 | 4.87 | 4.58 | 4.61 | 4.43 | qfq | 40,908,028 | 192,517,448 | -5.92% |
| 2026-03-20 | 4.92 | 4.97 | 4.90 | 4.90 | 4.70 | qfq | 17,769,457 | 87,705,552 | -0.20% |
| 2026-03-19 | 4.94 | 4.97 | 4.90 | 4.91 | 4.71 | qfq | 17,590,750 | 86,841,249 | -1.01% |
| 2026-03-18 | 4.99 | 5.00 | 4.92 | 4.96 | 4.76 | qfq | 17,949,500 | 88,901,228 | -0.60% |
| 2026-03-17 | 4.99 | 5.04 | 4.98 | 4.99 | 4.79 | qfq | 16,269,517 | 81,573,874 | 0.00% |
| 2026-03-16 | 5.01 | 5.05 | 4.98 | 4.99 | 4.79 | qfq | 23,889,724 | 119,816,466 | -0.20% |
| 2026-03-13 | 5.00 | 5.05 | 4.99 | 5.00 | 4.80 | qfq | 21,233,543 | 106,605,688 | -0.40% |
| 2026-03-12 | 4.98 | 5.03 | 4.96 | 5.02 | 4.82 | qfq | 20,296,551 | 101,620,375 | 0.60% |
| 2026-03-11 | 4.94 | 4.99 | 4.91 | 4.99 | 4.79 | qfq | 24,528,529 | 121,496,525 | 0.81% |
| 2026-03-10 | 4.96 | 4.98 | 4.93 | 4.95 | 4.75 | qfq | 16,938,310 | 83,830,683 | -0.20% |
| 2026-03-09 | 4.94 | 5.00 | 4.93 | 4.96 | 4.76 | qfq | 25,026,619 | 124,324,851 | 0.00% |
| 2026-03-06 | 4.90 | 4.97 | 4.89 | 4.96 | 4.76 | qfq | 20,528,005 | 101,346,630 | 1.02% |
| 2026-03-05 | 4.89 | 4.95 | 4.88 | 4.91 | 4.71 | qfq | 23,828,000 | 116,971,272 | 0.61% |
| 2026-03-04 | 4.94 | 4.95 | 4.85 | 4.88 | 4.68 | qfq | 29,893,600 | 146,165,892 | -1.81% |
| 2026-03-03 | 4.96 | 5.02 | 4.95 | 4.97 | 4.77 | qfq | 32,963,790 | 164,116,874 | 0.61% |
| 2026-03-02 | 4.92 | 4.98 | 4.90 | 4.94 | 4.74 | qfq | 26,563,887 | 131,340,471 | 0.20% |
| 2026-02-27 | 4.90 | 4.96 | 4.89 | 4.93 | 4.73 | qfq | 19,207,819 | 94,654,346 | 0.82% |
| 2026-02-26 | 4.94 | 4.95 | 4.87 | 4.89 | 4.69 | qfq | 18,437,066 | 90,494,765 | -0.81% |
| 2026-02-25 | 4.94 | 4.98 | 4.92 | 4.93 | 4.73 | qfq | 21,823,994 | 108,051,700 | 0.20% |
| 2026-02-24 | 4.91 | 4.94 | 4.89 | 4.92 | 4.72 | qfq | 12,953,044 | 63,770,747 | 1.03% |
| 2026-02-13 | 4.93 | 4.94 | 4.87 | 4.87 | 4.68 | qfq | 13,428,444 | 65,808,529 | -1.42% |
| 2026-02-12 | 4.96 | 4.97 | 4.93 | 4.94 | 4.74 | qfq | 10,387,700 | 51,343,737 | -0.40% |
| 2026-02-11 | 4.94 | 4.98 | 4.93 | 4.96 | 4.76 | qfq | 11,092,306 | 55,027,264 | 0.61% |
| 2026-02-10 | 4.95 | 4.96 | 4.92 | 4.93 | 4.73 | qfq | 10,476,043 | 51,795,247 | -0.40% |
| 2026-02-09 | 4.95 | 4.97 | 4.92 | 4.95 | 4.75 | qfq | 14,716,920 | 72,771,855 | 0.61% |
| 2026-02-06 | 4.94 | 4.98 | 4.91 | 4.92 | 4.72 | qfq | 14,715,229 | 72,847,113 | -0.61% |
| 2026-02-05 | 4.93 | 4.97 | 4.92 | 4.95 | 4.75 | qfq | 14,817,463 | 73,276,968 | 0.20% |
| 2026-02-04 | 4.85 | 4.95 | 4.84 | 4.94 | 4.74 | qfq | 18,334,537 | 90,011,678 | 1.86% |
| 2026-02-03 | 4.87 | 4.89 | 4.83 | 4.85 | 4.66 | qfq | 15,993,689 | 77,677,997 | 0.00% |
| 2026-02-02 | 4.94 | 4.95 | 4.84 | 4.85 | 4.66 | qfq | 24,349,698 | 119,417,601 | -2.02% |
| 2026-01-30 | 4.96 | 5.03 | 4.92 | 4.95 | 4.75 | qfq | 24,770,410 | 123,072,468 | -0.20% |
| 2026-01-29 | 4.94 | 4.96 | 4.91 | 4.96 | 4.76 | qfq | 16,274,560 | 80,371,727 | 0.40% |
| 2026-01-28 | 4.89 | 4.96 | 4.88 | 4.94 | 4.74 | qfq | 19,850,201 | 97,923,605 | 1.02% |
| 2026-01-27 | 4.94 | 4.95 | 4.88 | 4.89 | 4.69 | qfq | 18,346,667 | 90,015,509 | -1.01% |
| 2026-01-26 | 4.94 | 4.97 | 4.91 | 4.94 | 4.74 | qfq | 24,645,379 | 121,727,943 | -0.20% |
| 2026-01-23 | 4.94 | 4.96 | 4.93 | 4.95 | 4.75 | qfq | 18,470,449 | 91,354,810 | 0.20% |
| 2026-01-22 | 4.94 | 4.98 | 4.92 | 4.94 | 4.74 | qfq | 20,750,034 | 102,685,273 | 0.00% |
| 2026-01-21 | 4.97 | 4.99 | 4.93 | 4.94 | 4.74 | qfq | 21,228,097 | 105,145,868 | -0.80% |
| 2026-01-20 | 4.95 | 4.98 | 4.93 | 4.98 | 4.78 | qfq | 21,394,090 | 105,938,687 | 0.61% |
| 2026-01-19 | 5.01 | 5.02 | 4.93 | 4.95 | 4.75 | qfq | 38,726,853 | 192,113,740 | -3.13% |
| 2026-01-16 | 5.15 | 5.16 | 5.10 | 5.11 | 4.91 | qfq | 11,281,863 | 57,865,821 | -0.58% |
| 2026-01-15 | 5.11 | 5.15 | 5.10 | 5.14 | 4.93 | qfq | 9,288,230 | 47,668,089 | 0.39% |
| 2026-01-14 | 5.23 | 5.23 | 5.10 | 5.12 | 4.92 | qfq | 29,162,300 | 150,937,074 | -2.10% |
| 2026-01-13 | 5.24 | 5.27 | 5.21 | 5.23 | 5.02 | qfq | 15,548,510 | 81,385,592 | -0.19% |
| 2026-01-12 | 5.20 | 5.24 | 5.19 | 5.24 | 5.03 | qfq | 13,923,161 | 72,518,125 | 0.58% |
| 2026-01-09 | 5.19 | 5.23 | 5.18 | 5.21 | 5.00 | qfq | 13,241,639 | 68,949,020 | 0.58% |
| 2026-01-08 | 5.22 | 5.23 | 5.17 | 5.18 | 4.97 | qfq | 17,259,175 | 89,535,551 | -0.96% |
| 2026-01-07 | 5.20 | 5.25 | 5.18 | 5.23 | 5.02 | qfq | 15,311,461 | 79,808,390 | 0.58% |
| 2026-01-06 | 5.19 | 5.21 | 5.17 | 5.20 | 4.99 | qfq | 14,190,012 | 73,702,969 | 0.39% |
| 2026-01-05 | 5.22 | 5.23 | 5.16 | 5.18 | 4.97 | qfq | 19,866,836 | 102,909,599 | -0.19% |
| 2025-12-31 | 5.19 | 5.23 | 5.19 | 5.19 | 4.98 | qfq | 10,441,615 | 54,384,677 | 0.00% |
| 2025-12-30 | 5.20 | 5.24 | 5.19 | 5.19 | 4.98 | qfq | 11,429,242 | 59,524,349 | -0.57% |
| 2025-12-29 | 5.25 | 5.27 | 5.22 | 5.22 | 5.01 | qfq | 10,687,000 | 56,048,102 | -0.57% |
| 2025-12-26 | 5.25 | 5.27 | 5.22 | 5.25 | 5.04 | qfq | 10,262,227 | 53,827,471 | -0.19% |
| 2025-12-25 | 5.25 | 5.28 | 5.23 | 5.26 | 5.05 | qfq | 9,324,470 | 49,071,909 | 0.38% |
| 2025-12-24 | 5.20 | 5.24 | 5.18 | 5.24 | 5.03 | qfq | 10,368,561 | 54,137,874 | 0.58% |
| 2025-12-23 | 5.21 | 5.24 | 5.19 | 5.21 | 5.00 | qfq | 12,148,096 | 63,287,064 | 0.00% |
| 2025-12-22 | 5.25 | 5.26 | 5.21 | 5.21 | 5.00 | qfq | 12,007,500 | 62,886,845 | -0.95% |
| 2025-12-19 | 5.27 | 5.29 | 5.24 | 5.26 | 5.05 | qfq | 10,811,480 | 56,877,223 | -0.19% |
| 2025-12-18 | 5.21 | 5.30 | 5.19 | 5.27 | 5.06 | qfq | 14,365,620 | 75,236,740 | 1.15% |
| 2025-12-17 | 5.22 | 5.25 | 5.18 | 5.21 | 5.00 | qfq | 11,110,800 | 57,938,353 | 0.00% |
| 2025-12-16 | 5.27 | 5.28 | 5.20 | 5.21 | 5.00 | qfq | 11,550,600 | 60,311,971 | -1.14% |
| 2025-12-15 | 5.25 | 5.31 | 5.24 | 5.27 | 5.06 | qfq | 12,785,000 | 67,501,332 | 0.19% |
| 2025-12-12 | 5.34 | 5.35 | 5.25 | 5.26 | 5.05 | qfq | 17,798,197 | 94,284,487 | -1.13% |
| 2025-12-11 | 5.37 | 5.37 | 5.31 | 5.32 | 5.11 | qfq | 12,261,800 | 65,476,389 | -0.75% |
| 2025-12-10 | 5.31 | 5.38 | 5.31 | 5.36 | 5.15 | qfq | 11,497,500 | 61,479,433 | 0.75% |
| 2025-12-09 | 5.34 | 5.36 | 5.28 | 5.32 | 5.11 | qfq | 11,450,980 | 60,962,951 | -0.56% |
| 2025-12-08 | 5.41 | 5.43 | 5.33 | 5.35 | 5.14 | qfq | 17,135,538 | 91,865,230 | -0.56% |
| 2025-12-05 | 5.44 | 5.47 | 5.36 | 5.38 | 5.16 | qfq | 14,800,167 | 79,901,908 | -1.10% |
| 2025-12-04 | 5.42 | 5.49 | 5.40 | 5.44 | 5.22 | qfq | 15,381,139 | 83,897,273 | 0.00% |
| 2025-12-03 | 5.31 | 5.47 | 5.30 | 5.44 | 5.22 | qfq | 20,231,252 | 109,258,356 | 2.26% |
| 2025-12-02 | 5.25 | 5.32 | 5.25 | 5.32 | 5.11 | qfq | 12,844,782 | 68,043,685 | 0.95% |
| 2025-12-01 | 5.28 | 5.31 | 5.23 | 5.27 | 5.06 | qfq | 16,390,661 | 86,272,628 | -0.19% |
| 2025-11-28 | 5.22 | 5.28 | 5.19 | 5.28 | 5.07 | qfq | 13,746,200 | 72,185,626 | 0.96% |
| 2025-11-27 | 5.23 | 5.25 | 5.20 | 5.23 | 5.02 | qfq | 9,438,373 | 49,329,057 | 0.00% |
| 2025-11-26 | 5.23 | 5.29 | 5.21 | 5.23 | 5.02 | qfq | 13,322,600 | 69,858,921 | 0.38% |
| 2025-11-25 | 5.23 | 5.26 | 5.20 | 5.21 | 5.00 | qfq | 16,855,663 | 88,221,275 | -0.38% |
| 2025-11-24 | 5.26 | 5.32 | 5.21 | 5.23 | 5.02 | qfq | 15,785,465 | 82,961,707 | -0.38% |
| 2025-11-21 | 5.37 | 5.39 | 5.24 | 5.25 | 5.04 | qfq | 19,670,284 | 104,479,266 | -2.60% |
| 2025-11-20 | 5.41 | 5.45 | 5.37 | 5.39 | 5.17 | qfq | 13,963,801 | 75,470,900 | 0.56% |
| 2025-11-19 | 5.40 | 5.43 | 5.33 | 5.36 | 5.15 | qfq | 15,233,888 | 81,928,111 | -1.11% |
| 2025-11-18 | 5.46 | 5.47 | 5.40 | 5.42 | 5.20 | qfq | 14,279,900 | 77,453,051 | -0.91% |
| 2025-11-17 | 5.48 | 5.50 | 5.43 | 5.47 | 5.25 | qfq | 15,311,352 | 83,719,557 | -0.18% |
| 2025-11-14 | 5.48 | 5.54 | 5.47 | 5.48 | 5.26 | qfq | 15,769,300 | 86,980,985 | -0.36% |
| 2025-11-13 | 5.56 | 5.56 | 5.44 | 5.50 | 5.28 | qfq | 24,519,401 | 134,407,586 | -0.90% |
| 2025-11-12 | 5.56 | 5.59 | 5.54 | 5.55 | 5.33 | qfq | 14,356,560 | 79,902,826 | -0.18% |
| 2025-11-11 | 5.52 | 5.59 | 5.50 | 5.56 | 5.34 | qfq | 20,215,330 | 112,238,390 | 0.72% |
| 2025-11-10 | 5.50 | 5.53 | 5.46 | 5.52 | 5.30 | qfq | 14,661,565 | 80,618,104 | 0.36% |
| 2025-11-07 | 5.50 | 5.54 | 5.48 | 5.50 | 5.28 | qfq | 17,128,037 | 94,285,493 | -0.18% |
| 2025-11-06 | 5.49 | 5.57 | 5.44 | 5.51 | 5.29 | qfq | 23,413,136 | 128,558,575 | 0.55% |
| 2025-11-05 | 5.48 | 5.51 | 5.43 | 5.48 | 5.26 | qfq | 22,471,858 | 123,081,820 | -0.54% |
| 2025-11-04 | 5.42 | 5.55 | 5.42 | 5.51 | 5.29 | qfq | 32,742,024 | 180,277,878 | 1.29% |
| 2025-11-03 | 5.35 | 5.45 | 5.34 | 5.44 | 5.22 | qfq | 26,915,539 | 145,870,021 | 1.68% |
| 2025-10-31 | 5.32 | 5.40 | 5.29 | 5.35 | 5.14 | qfq | 31,190,550 | 166,862,450 | 0.38% |
| 2025-10-30 | 5.38 | 5.42 | 5.29 | 5.33 | 5.12 | qfq | 29,796,366 | 159,307,344 | -1.11% |
| 2025-10-29 | 5.44 | 5.48 | 5.38 | 5.39 | 5.17 | qfq | 42,975,273 | 233,145,995 | -1.10% |
| 2025-10-28 | 5.30 | 5.58 | 5.28 | 5.45 | 5.23 | qfq | 111,920,552 | 611,585,899 | 5.21% |
| 2025-10-27 | 5.14 | 5.19 | 5.10 | 5.18 | 4.97 | qfq | 25,362,622 | 130,640,869 | 0.78% |
| 2025-10-24 | 5.19 | 5.19 | 5.11 | 5.14 | 4.93 | qfq | 18,266,600 | 93,917,956 | -0.77% |
| 2025-10-23 | 5.15 | 5.19 | 5.13 | 5.18 | 4.97 | qfq | 23,441,647 | 121,211,950 | 0.78% |
| 2025-10-22 | 5.11 | 5.16 | 5.11 | 5.14 | 4.93 | qfq | 20,607,000 | 105,931,962 | 0.78% |
| 2025-10-21 | 5.12 | 5.14 | 5.09 | 5.10 | 4.90 | qfq | 17,614,328 | 90,104,641 | -0.39% |
| 2025-10-20 | 5.11 | 5.13 | 5.04 | 5.12 | 4.92 | qfq | 25,217,645 | 128,260,585 | 0.39% |
| 2025-10-17 | 5.00 | 5.11 | 4.98 | 5.10 | 4.90 | qfq | 45,467,422 | 230,492,470 | 2.00% |
| 2025-10-16 | 4.95 | 5.02 | 4.94 | 5.00 | 4.80 | qfq | 22,101,032 | 110,032,673 | 1.21% |
| 2025-10-15 | 4.90 | 4.96 | 4.88 | 4.94 | 4.74 | qfq | 22,043,195 | 108,634,710 | 0.82% |
| 2025-10-14 | 4.88 | 4.91 | 4.86 | 4.90 | 4.70 | qfq | 27,475,501 | 134,214,520 | 0.62% |
| 2025-10-13 | 4.85 | 4.89 | 4.82 | 4.87 | 4.68 | qfq | 23,671,377 | 114,804,796 | -0.81% |
| 2025-10-10 | 4.87 | 4.92 | 4.86 | 4.91 | 4.71 | qfq | 22,429,013 | 109,869,561 | 0.61% |
| 2025-10-09 | 4.84 | 4.89 | 4.83 | 4.88 | 4.68 | qfq | 18,703,780 | 90,988,486 | 0.62% |
| 2025-09-30 | 4.84 | 4.85 | 4.82 | 4.85 | 4.66 | qfq | 10,531,191 | 50,942,137 | 0.21% |
| 2025-09-29 | 4.86 | 4.86 | 4.80 | 4.84 | 4.65 | qfq | 15,250,821 | 73,672,783 | -0.62% |
| 2025-09-26 | 4.87 | 4.89 | 4.84 | 4.87 | 4.68 | qfq | 11,622,744 | 56,463,753 | -0.41% |
| 2025-09-25 | 4.84 | 4.90 | 4.81 | 4.89 | 4.69 | qfq | 17,654,013 | 85,864,775 | 0.82% |
| 2025-09-24 | 4.83 | 4.90 | 4.81 | 4.85 | 4.66 | qfq | 17,053,971 | 82,701,989 | 0.21% |
| 2025-09-23 | 4.81 | 4.85 | 4.76 | 4.84 | 4.65 | qfq | 13,271,301 | 63,727,965 | 0.62% |
| 2025-09-22 | 4.87 | 4.87 | 4.79 | 4.81 | 4.62 | qfq | 11,551,120 | 55,632,896 | -1.23% |
| 2025-09-19 | 4.89 | 4.90 | 4.83 | 4.87 | 4.68 | qfq | 12,312,119 | 59,787,178 | -0.20% |
| 2025-09-18 | 4.98 | 4.99 | 4.86 | 4.88 | 4.68 | qfq | 22,020,733 | 108,537,749 | -2.01% |
| 2025-09-17 | 4.96 | 4.99 | 4.95 | 4.98 | 4.78 | qfq | 9,647,938 | 47,986,348 | 0.20% |
| 2025-09-16 | 4.97 | 4.99 | 4.95 | 4.97 | 4.77 | qfq | 11,665,390 | 57,914,207 | 0.00% |
| 2025-09-15 | 5.00 | 5.00 | 4.96 | 4.97 | 4.77 | qfq | 10,112,090 | 50,332,409 | -0.40% |
| 2025-09-12 | 5.02 | 5.02 | 4.99 | 4.99 | 4.79 | qfq | 10,894,582 | 54,570,486 | -0.40% |
| 2025-09-11 | 4.99 | 5.01 | 4.95 | 5.01 | 4.81 | qfq | 14,497,995 | 72,258,379 | 0.20% |
| 2025-09-10 | 4.99 | 5.01 | 4.98 | 5.00 | 4.80 | qfq | 8,162,594 | 40,796,830 | 0.20% |
| 2025-09-09 | 5.01 | 5.02 | 4.98 | 4.99 | 4.79 | qfq | 10,905,186 | 54,515,558 | -0.40% |
| 2025-09-08 | 5.01 | 5.03 | 5.00 | 5.01 | 4.81 | qfq | 11,040,217 | 55,339,619 | -0.20% |
| 2025-09-05 | 5.01 | 5.02 | 4.98 | 5.02 | 4.82 | qfq | 10,981,024 | 54,879,146 | 0.20% |
| 2025-09-04 | 5.03 | 5.03 | 4.98 | 5.01 | 4.81 | qfq | 14,785,556 | 73,972,758 | 0.00% |
| 2025-09-03 | 5.04 | 5.05 | 5.01 | 5.01 | 4.81 | qfq | 12,291,084 | 61,712,648 | -0.60% |
| 2025-09-02 | 5.05 | 5.07 | 5.01 | 5.04 | 4.84 | qfq | 15,359,351 | 77,369,633 | -0.20% |
| 2025-09-01 | 5.07 | 5.08 | 5.02 | 5.05 | 4.85 | qfq | 19,957,369 | 100,803,347 | -0.20% |
| 2025-08-29 | 5.07 | 5.11 | 5.06 | 5.06 | 4.86 | qfq | 17,400,479 | 88,477,164 | -0.20% |
| 2025-08-28 | 5.09 | 5.11 | 5.03 | 5.07 | 4.87 | qfq | 23,637,790 | 119,833,631 | -0.20% |
| 2025-08-27 | 5.15 | 5.16 | 5.08 | 5.08 | 4.88 | qfq | 19,340,442 | 99,057,478 | -1.36% |
| 2025-08-26 | 5.15 | 5.17 | 5.14 | 5.15 | 4.94 | qfq | 16,028,495 | 82,630,914 | 0.00% |
| 2025-08-25 | 5.15 | 5.17 | 5.13 | 5.15 | 4.94 | qfq | 24,304,616 | 125,128,612 | 0.39% |
| 2025-08-22 | 5.15 | 5.15 | 5.08 | 5.13 | 4.92 | qfq | 17,233,837 | 88,092,965 | -0.19% |
| 2025-08-21 | 5.11 | 5.15 | 5.10 | 5.14 | 4.93 | qfq | 20,562,829 | 105,419,789 | 0.59% |
| 2025-08-20 | 5.09 | 5.11 | 5.07 | 5.11 | 4.91 | qfq | 20,137,690 | 102,381,794 | 0.39% |
| 2025-08-19 | 5.09 | 5.11 | 5.08 | 5.09 | 4.89 | qfq | 14,707,401 | 74,922,906 | 0.00% |
| 2025-08-18 | 5.12 | 5.13 | 5.07 | 5.09 | 4.89 | qfq | 21,243,622 | 108,346,487 | -0.39% |
| 2025-08-15 | 5.14 | 5.14 | 5.07 | 5.11 | 4.91 | qfq | 29,809,168 | 152,039,604 | -0.39% |
| 2025-08-14 | 5.15 | 5.18 | 5.10 | 5.13 | 4.92 | qfq | 17,811,177 | 91,602,909 | -0.39% |
| 2025-08-13 | 5.15 | 5.16 | 5.11 | 5.15 | 4.94 | qfq | 14,653,383 | 75,300,778 | 0.00% |
| 2025-08-12 | 5.14 | 5.18 | 5.13 | 5.15 | 4.94 | qfq | 12,056,760 | 62,211,489 | 0.19% |
| 2025-08-11 | 5.18 | 5.19 | 5.11 | 5.14 | 4.93 | qfq | 13,731,910 | 70,656,914 | -0.77% |
| 2025-08-08 | 5.14 | 5.18 | 5.14 | 5.18 | 4.97 | qfq | 8,920,615 | 46,069,653 | 0.58% |
| 2025-08-07 | 5.15 | 5.18 | 5.12 | 5.15 | 4.94 | qfq | 9,473,802 | 48,768,950 | 0.00% |
| 2025-08-06 | 5.16 | 5.17 | 5.13 | 5.15 | 4.94 | qfq | 8,439,396 | 43,419,068 | -0.19% |
| 2025-08-05 | 5.11 | 5.18 | 5.10 | 5.16 | 4.95 | qfq | 13,085,174 | 67,390,787 | 0.98% |
| 2025-08-04 | 5.05 | 5.11 | 5.05 | 5.11 | 4.91 | qfq | 12,130,510 | 61,726,770 | 0.79% |
| 2025-08-01 | 5.06 | 5.10 | 5.06 | 5.07 | 4.87 | qfq | 12,154,512 | 61,658,275 | 0.00% |
| 2025-07-31 | 5.12 | 5.13 | 5.05 | 5.07 | 4.87 | qfq | 16,893,607 | 85,745,685 | -1.17% |
| 2025-07-30 | 5.12 | 5.17 | 5.11 | 5.13 | 4.92 | qfq | 12,438,375 | 63,921,750 | 0.20% |
| 2025-07-29 | 5.17 | 5.19 | 5.09 | 5.12 | 4.92 | qfq | 16,434,748 | 84,209,971 | -0.97% |
| 2025-07-28 | 5.22 | 5.24 | 5.16 | 5.17 | 4.96 | qfq | 15,115,479 | 78,408,460 | -1.15% |
| 2025-07-25 | 5.27 | 5.28 | 5.22 | 5.23 | 5.02 | qfq | 12,950,001 | 67,931,786 | -0.76% |
| 2025-07-24 | 5.23 | 5.27 | 5.22 | 5.27 | 5.06 | qfq | 14,919,304 | 78,333,056 | 0.38% |
| 2025-07-23 | 5.27 | 5.29 | 5.24 | 5.25 | 5.04 | qfq | 15,176,410 | 80,007,289 | -0.19% |
| 2025-07-22 | 5.23 | 5.26 | 5.17 | 5.26 | 5.05 | qfq | 14,445,047 | 75,473,247 | 0.77% |
| 2025-07-21 | 5.17 | 5.23 | 5.17 | 5.22 | 5.01 | qfq | 12,639,066 | 65,843,756 | 0.97% |
| 2025-07-18 | 5.17 | 5.19 | 5.15 | 5.17 | 4.96 | qfq | 7,349,310 | 37,962,854 | 0.19% |
| 2025-07-17 | 5.16 | 5.19 | 5.14 | 5.16 | 4.95 | qfq | 8,732,100 | 45,080,056 | -0.19% |
| 2025-07-16 | 5.16 | 5.18 | 5.14 | 5.17 | 4.96 | qfq | 10,061,199 | 51,914,446 | 0.19% |
| 2025-07-15 | 5.23 | 5.25 | 5.16 | 5.16 | 4.95 | qfq | 13,703,410 | 71,067,679 | -1.34% |
| 2025-07-14 | 5.22 | 5.28 | 5.20 | 5.23 | 5.02 | qfq | 11,646,802 | 61,153,281 | 0.19% |
| 2025-07-11 | 5.20 | 5.25 | 5.18 | 5.22 | 5.01 | qfq | 16,075,300 | 83,875,477 | 0.38% |
| 2025-07-10 | 5.14 | 5.21 | 5.13 | 5.20 | 4.99 | qfq | 16,201,152 | 83,905,109 | 1.17% |
| 2025-07-09 | 5.12 | 5.16 | 5.11 | 5.14 | 4.93 | qfq | 19,993,278 | 102,873,690 | 0.59% |
| 2025-07-08 | 5.15 | 5.17 | 5.09 | 5.11 | 4.91 | qfq | 24,630,322 | 125,956,062 | -0.78% |
| 2025-07-07 | 5.13 | 5.16 | 5.12 | 5.15 | 4.94 | qfq | 11,977,056 | 61,554,418 | 0.19% |
| 2025-07-04 | 5.13 | 5.15 | 5.11 | 5.14 | 4.93 | qfq | 17,243,952 | 88,559,912 | 0.59% |
| 2025-07-03 | 5.13 | 5.14 | 5.10 | 5.11 | 4.91 | qfq | 8,290,415 | 42,422,052 | -0.39% |
| 2025-07-02 | 5.11 | 5.15 | 5.11 | 5.13 | 4.92 | qfq | 12,480,610 | 63,993,327 | 0.39% |
| 2025-07-01 | 5.07 | 5.15 | 5.07 | 5.11 | 4.91 | qfq | 19,460,047 | 99,606,004 | 0.99% |
| 2025-06-30 | 5.08 | 5.09 | 5.06 | 5.06 | 4.86 | qfq | 11,217,200 | 56,886,817 | -0.39% |
| 2025-06-27 | 5.12 | 5.15 | 5.07 | 5.08 | 4.88 | qfq | 20,156,186 | 102,765,604 | -0.59% |
| 2025-06-26 | 5.18 | 5.18 | 5.11 | 5.11 | 4.91 | qfq | 13,561,895 | 69,593,468 | -1.35% |
| 2025-06-25 | 5.15 | 5.19 | 5.11 | 5.18 | 4.97 | qfq | 16,386,105 | 84,355,353 | 0.97% |
| 2025-06-24 | 5.09 | 5.16 | 5.09 | 5.13 | 4.92 | qfq | 16,894,001 | 86,712,911 | 1.18% |
| 2025-06-23 | 5.13 | 5.16 | 5.05 | 5.07 | 4.87 | qfq | 16,664,437 | 84,869,006 | -1.55% |
| 2025-06-20 | 5.11 | 5.17 | 5.10 | 5.15 | 4.94 | qfq | 10,743,995 | 55,242,273 | 0.78% |
| 2025-06-19 | 5.18 | 5.19 | 5.09 | 5.11 | 4.91 | qfq | 12,334,525 | 63,162,683 | -1.35% |
| 2025-06-18 | 5.22 | 5.24 | 5.16 | 5.18 | 4.97 | qfq | 10,597,700 | 55,009,420 | -0.58% |
| 2025-06-17 | 5.23 | 5.24 | 5.19 | 5.21 | 5.00 | qfq | 11,215,886 | 58,445,934 | -0.19% |
| 2025-06-16 | 5.31 | 5.32 | 5.21 | 5.22 | 5.01 | qfq | 15,223,200 | 79,770,956 | -1.69% |
| 2025-06-13 | 5.32 | 5.36 | 5.30 | 5.31 | 5.10 | qfq | 19,213,068 | 102,355,628 | -0.19% |
| 2025-06-12 | 5.34 | 5.34 | 5.31 | 5.32 | 5.11 | qfq | 9,823,085 | 52,276,333 | -0.37% |
| 2025-06-11 | 5.34 | 5.36 | 5.31 | 5.34 | 5.13 | qfq | 10,469,811 | 55,885,386 | 0.19% |
| 2025-06-10 | 5.31 | 5.37 | 5.29 | 5.33 | 5.12 | qfq | 14,202,924 | 75,774,891 | 0.57% |
| 2025-06-09 | 5.32 | 5.34 | 5.27 | 5.30 | 5.09 | qfq | 14,049,476 | 74,468,539 | -0.19% |
| 2025-06-06 | 5.25 | 5.32 | 5.25 | 5.31 | 5.10 | qfq | 11,048,493 | 58,503,095 | 0.95% |
| 2025-06-05 | 5.32 | 5.34 | 5.25 | 5.26 | 5.05 | qfq | 16,496,700 | 87,002,116 | -0.94% |
| 2025-06-04 | 5.27 | 5.33 | 5.23 | 5.31 | 5.10 | qfq | 13,407,781 | 70,795,652 | 0.76% |
| 2025-06-03 | 5.26 | 5.28 | 5.21 | 5.27 | 5.06 | qfq | 13,272,700 | 69,692,993 | -0.19% |
| 2025-05-30 | 5.17 | 5.30 | 5.16 | 5.28 | 5.07 | qfq | 26,732,768 | 140,450,123 | -0.75% |
| 2025-05-29 | 5.30 | 5.33 | 5.28 | 5.32 | 4.94 | qfq | 13,752,940 | 73,038,500 | 0.38% |
| 2025-05-28 | 5.25 | 5.31 | 5.23 | 5.30 | 4.93 | qfq | 12,852,007 | 67,798,761 | 0.95% |
| 2025-05-27 | 5.26 | 5.29 | 5.23 | 5.25 | 4.88 | qfq | 8,874,500 | 46,642,632 | -0.38% |
| 2025-05-26 | 5.26 | 5.31 | 5.25 | 5.27 | 4.90 | qfq | 8,745,702 | 46,136,819 | 0.19% |
| 2025-05-23 | 5.35 | 5.35 | 5.25 | 5.26 | 4.89 | qfq | 13,949,300 | 73,898,067 | -1.68% |
| 2025-05-22 | 5.34 | 5.36 | 5.30 | 5.35 | 4.97 | qfq | 10,193,399 | 54,347,162 | 0.19% |
| 2025-05-21 | 5.30 | 5.35 | 5.29 | 5.34 | 4.96 | qfq | 7,853,200 | 41,891,760 | 0.56% |
| 2025-05-20 | 5.31 | 5.33 | 5.28 | 5.31 | 4.93 | qfq | 8,423,800 | 44,682,038 | -0.19% |
| 2025-05-19 | 5.28 | 5.33 | 5.27 | 5.32 | 4.94 | qfq | 10,212,770 | 54,214,138 | 0.95% |
| 2025-05-16 | 5.31 | 5.36 | 5.25 | 5.27 | 4.90 | qfq | 12,276,600 | 64,875,220 | -0.94% |
| 2025-05-15 | 5.35 | 5.38 | 5.32 | 5.32 | 4.94 | qfq | 9,602,383 | 51,333,451 | -0.37% |
| 2025-05-14 | 5.32 | 5.36 | 5.27 | 5.34 | 4.96 | qfq | 15,144,279 | 80,462,600 | 0.19% |
| 2025-05-13 | 5.33 | 5.37 | 5.30 | 5.33 | 4.95 | qfq | 9,537,775 | 50,889,367 | 0.00% |
| 2025-05-12 | 5.36 | 5.38 | 5.29 | 5.33 | 4.95 | qfq | 19,203,299 | 102,304,923 | -0.74% |
| 2025-05-09 | 5.21 | 5.40 | 5.21 | 5.37 | 4.99 | qfq | 32,911,471 | 175,432,336 | 2.68% |
| 2025-05-08 | 5.21 | 5.25 | 5.16 | 5.23 | 4.86 | qfq | 15,077,316 | 78,392,969 | 0.19% |
| 2025-05-07 | 5.14 | 5.28 | 5.13 | 5.22 | 4.85 | qfq | 24,169,820 | 126,067,528 | 1.95% |
| 2025-05-06 | 5.15 | 5.17 | 5.09 | 5.12 | 4.76 | qfq | 19,405,271 | 99,327,644 | -0.39% |
| 2025-04-30 | 5.23 | 5.28 | 5.13 | 5.14 | 4.78 | qfq | 16,135,317 | 83,410,959 | -1.72% |
| 2025-04-29 | 5.26 | 5.35 | 5.22 | 5.23 | 4.86 | qfq | 15,808,700 | 83,254,389 | -0.57% |
| 2025-04-28 | 5.10 | 5.28 | 5.09 | 5.26 | 4.89 | qfq | 35,595,860 | 185,896,322 | 3.95% |
| 2025-04-25 | 5.06 | 5.08 | 5.02 | 5.06 | 4.70 | qfq | 8,414,968 | 42,459,278 | 0.20% |
| 2025-04-24 | 5.03 | 5.10 | 5.02 | 5.05 | 4.69 | qfq | 8,837,399 | 44,750,987 | 0.00% |
| 2025-04-23 | 4.97 | 5.06 | 4.94 | 5.05 | 4.69 | qfq | 16,084,488 | 80,615,238 | 1.61% |
| 2025-04-22 | 4.88 | 4.99 | 4.88 | 4.97 | 4.62 | qfq | 16,659,162 | 82,465,388 | 1.64% |
| 2025-04-21 | 4.90 | 4.93 | 4.88 | 4.89 | 4.54 | qfq | 10,451,326 | 51,233,245 | 0.20% |
| 2025-04-18 | 4.91 | 4.93 | 4.86 | 4.88 | 4.54 | qfq | 10,971,414 | 53,650,218 | -1.01% |
| 2025-04-17 | 4.95 | 4.95 | 4.90 | 4.93 | 4.58 | qfq | 9,825,700 | 48,394,410 | -0.20% |
| 2025-04-16 | 4.87 | 4.96 | 4.86 | 4.94 | 4.59 | qfq | 17,328,309 | 85,057,020 | 1.02% |
| 2025-04-15 | 4.93 | 4.95 | 4.87 | 4.89 | 4.54 | qfq | 11,952,700 | 58,453,488 | -1.01% |
| 2025-04-14 | 4.86 | 4.99 | 4.86 | 4.94 | 4.59 | qfq | 22,157,625 | 109,152,640 | 1.65% |
| 2025-04-11 | 4.82 | 4.89 | 4.80 | 4.86 | 4.52 | qfq | 13,775,130 | 66,728,582 | 0.21% |
| 2025-04-10 | 4.83 | 4.91 | 4.80 | 4.85 | 4.51 | qfq | 19,050,189 | 92,622,329 | 0.62% |
| 2025-04-09 | 4.76 | 4.84 | 4.63 | 4.82 | 4.48 | qfq | 26,805,401 | 126,694,207 | 0.21% |
| 2025-04-08 | 4.75 | 4.87 | 4.70 | 4.81 | 4.47 | qfq | 35,471,929 | 170,224,460 | 2.34% |
| 2025-04-07 | 5.08 | 5.12 | 4.69 | 4.70 | 4.37 | qfq | 41,790,460 | 203,788,114 | -9.79% |
| 2025-04-03 | 5.12 | 5.22 | 5.10 | 5.21 | 4.84 | qfq | 20,789,098 | 107,683,041 | 1.17% |
| 2025-04-02 | 5.17 | 5.22 | 5.13 | 5.15 | 4.79 | qfq | 18,496,400 | 95,558,741 | -0.39% |
| 2025-04-01 | 5.14 | 5.18 | 5.11 | 5.17 | 4.80 | qfq | 16,841,797 | 86,655,004 | 0.58% |
| 2025-03-31 | 5.13 | 5.20 | 5.11 | 5.14 | 4.78 | qfq | 15,191,500 | 78,262,086 | -0.19% |
| 2025-03-28 | 5.18 | 5.20 | 5.12 | 5.15 | 4.79 | qfq | 10,873,200 | 55,991,826 | -0.77% |
| 2025-03-27 | 5.20 | 5.23 | 5.17 | 5.19 | 4.82 | qfq | 13,450,517 | 69,900,119 | -0.19% |
| 2025-03-26 | 5.20 | 5.23 | 5.17 | 5.20 | 4.83 | qfq | 13,582,350 | 70,561,161 | -0.38% |
| 2025-03-25 | 5.16 | 5.23 | 5.07 | 5.22 | 4.85 | qfq | 42,039,268 | 216,061,043 | -0.57% |
| 2025-03-24 | 5.29 | 5.30 | 5.20 | 5.25 | 4.88 | qfq | 15,480,210 | 81,086,149 | -0.19% |
| 2025-03-21 | 5.22 | 5.29 | 5.22 | 5.26 | 4.89 | qfq | 16,425,616 | 86,333,173 | 0.57% |
| 2025-03-20 | 5.21 | 5.24 | 5.19 | 5.23 | 4.86 | qfq | 14,829,431 | 77,286,832 | 0.77% |
| 2025-03-19 | 5.16 | 5.20 | 5.14 | 5.19 | 4.82 | qfq | 11,160,518 | 57,717,814 | 0.58% |
| 2025-03-18 | 5.15 | 5.17 | 5.10 | 5.16 | 4.80 | qfq | 16,154,888 | 83,058,278 | 0.39% |
| 2025-03-17 | 5.13 | 5.16 | 5.10 | 5.14 | 4.78 | qfq | 13,743,961 | 70,569,552 | 0.39% |
| 2025-03-14 | 5.05 | 5.12 | 5.04 | 5.12 | 4.76 | qfq | 21,393,409 | 108,856,626 | 1.39% |
| 2025-03-13 | 5.00 | 5.05 | 4.98 | 5.05 | 4.69 | qfq | 20,964,201 | 105,019,377 | 1.20% |
| 2025-03-12 | 5.01 | 5.02 | 4.96 | 4.99 | 4.64 | qfq | 11,243,900 | 56,107,826 | -0.40% |
| 2025-03-11 | 5.02 | 5.02 | 4.96 | 5.01 | 4.66 | qfq | 12,528,015 | 62,472,406 | -0.20% |
| 2025-03-10 | 5.07 | 5.08 | 5.02 | 5.02 | 4.67 | qfq | 11,696,501 | 58,952,000 | -0.99% |
| 2025-03-07 | 5.04 | 5.08 | 5.02 | 5.07 | 4.71 | qfq | 18,680,327 | 94,343,821 | 0.40% |
| 2025-03-06 | 5.10 | 5.10 | 5.01 | 5.05 | 4.69 | qfq | 22,989,980 | 115,727,777 | -0.79% |
| 2025-03-05 | 5.12 | 5.13 | 5.06 | 5.09 | 4.73 | qfq | 13,055,803 | 66,389,781 | -0.39% |
| 2025-03-04 | 5.13 | 5.18 | 5.11 | 5.11 | 4.75 | qfq | 15,068,161 | 77,328,747 | 0.00% |
| 2025-03-03 | 5.22 | 5.26 | 5.10 | 5.11 | 4.75 | qfq | 23,283,114 | 120,316,448 | -2.11% |
| 2025-02-28 | 5.23 | 5.26 | 5.19 | 5.22 | 4.85 | qfq | 17,134,912 | 89,547,237 | -0.19% |
| 2025-02-27 | 5.19 | 5.26 | 5.17 | 5.23 | 4.86 | qfq | 17,776,610 | 92,724,530 | 0.58% |
| 2025-02-26 | 5.15 | 5.20 | 5.15 | 5.20 | 4.83 | qfq | 11,128,700 | 57,656,113 | 0.97% |
| 2025-02-25 | 5.13 | 5.19 | 5.12 | 5.15 | 4.79 | qfq | 16,285,172 | 83,817,505 | -0.39% |
| 2025-02-24 | 5.16 | 5.23 | 5.15 | 5.17 | 4.80 | qfq | 13,833,134 | 71,798,891 | 0.19% |
| 2025-02-21 | 5.21 | 5.22 | 5.15 | 5.16 | 4.80 | qfq | 18,832,172 | 97,223,121 | -0.77% |
| 2025-02-20 | 5.32 | 5.33 | 5.19 | 5.20 | 4.83 | qfq | 21,448,832 | 111,919,755 | -2.07% |
| 2025-02-19 | 5.32 | 5.37 | 5.29 | 5.31 | 4.93 | qfq | 13,516,100 | 71,860,406 | -0.56% |
| 2025-02-18 | 5.29 | 5.40 | 5.26 | 5.34 | 4.96 | qfq | 21,559,249 | 115,201,483 | 0.95% |
| 2025-02-17 | 5.22 | 5.33 | 5.19 | 5.29 | 4.92 | qfq | 23,061,915 | 121,547,321 | 1.15% |
| 2025-02-14 | 5.23 | 5.25 | 5.19 | 5.23 | 4.86 | qfq | 14,343,649 | 74,781,949 | -0.19% |
| 2025-02-13 | 5.27 | 5.31 | 5.23 | 5.24 | 4.87 | qfq | 14,479,402 | 76,268,091 | -0.19% |
| 2025-02-12 | 5.26 | 5.28 | 5.19 | 5.25 | 4.88 | qfq | 12,100,229 | 63,322,721 | -0.19% |
| 2025-02-11 | 5.20 | 5.27 | 5.18 | 5.26 | 4.89 | qfq | 18,539,840 | 97,138,656 | 1.35% |
| 2025-02-10 | 5.23 | 5.27 | 5.18 | 5.19 | 4.82 | qfq | 16,085,301 | 83,839,744 | -0.76% |
| 2025-02-07 | 5.18 | 5.26 | 5.14 | 5.23 | 4.86 | qfq | 17,659,141 | 91,888,879 | 0.97% |
| 2025-02-06 | 5.21 | 5.21 | 5.15 | 5.18 | 4.81 | qfq | 15,962,547 | 82,573,469 | -0.38% |
| 2025-02-05 | 5.37 | 5.38 | 5.18 | 5.20 | 4.83 | qfq | 20,972,988 | 110,310,252 | -2.80% |
| 2025-01-27 | 5.28 | 5.39 | 5.25 | 5.35 | 4.97 | qfq | 17,590,378 | 94,127,937 | 1.90% |
| 2025-01-24 | 5.24 | 5.28 | 5.17 | 5.25 | 4.88 | qfq | 17,255,440 | 90,060,720 | 0.00% |
| 2025-01-23 | 5.20 | 5.34 | 5.20 | 5.25 | 4.88 | qfq | 19,677,524 | 103,601,008 | 1.55% |
| 2025-01-22 | 5.20 | 5.23 | 5.14 | 5.17 | 4.80 | qfq | 11,620,967 | 60,032,793 | -0.58% |
| 2025-01-21 | 5.26 | 5.28 | 5.18 | 5.20 | 4.83 | qfq | 11,267,236 | 58,732,131 | -0.76% |
| 2025-01-20 | 5.30 | 5.34 | 5.23 | 5.24 | 4.87 | qfq | 15,818,700 | 83,604,417 | -0.57% |
| 2025-01-17 | 5.23 | 5.27 | 5.16 | 5.27 | 4.90 | qfq | 13,278,300 | 69,421,986 | 0.76% |
| 2025-01-16 | 5.24 | 5.29 | 5.21 | 5.23 | 4.86 | qfq | 13,616,904 | 71,460,863 | 0.19% |
| 2025-01-15 | 5.21 | 5.33 | 5.17 | 5.22 | 4.85 | qfq | 16,758,000 | 87,985,840 | 0.38% |
| 2025-01-14 | 5.08 | 5.20 | 5.08 | 5.20 | 4.83 | qfq | 18,506,332 | 95,502,904 | 2.56% |
| 2025-01-13 | 5.07 | 5.11 | 5.00 | 5.07 | 4.71 | qfq | 15,368,496 | 77,791,356 | -0.39% |
| 2025-01-10 | 5.13 | 5.16 | 5.06 | 5.09 | 4.73 | qfq | 13,387,290 | 68,289,904 | -0.78% |
| 2025-01-09 | 5.25 | 5.25 | 5.12 | 5.13 | 4.77 | qfq | 19,190,095 | 99,078,959 | -2.66% |
| 2025-01-08 | 5.24 | 5.31 | 5.16 | 5.27 | 4.90 | qfq | 16,181,000 | 84,851,262 | 0.19% |
| 2025-01-07 | 5.33 | 5.36 | 5.18 | 5.26 | 4.89 | qfq | 19,112,304 | 100,508,592 | -1.68% |
| 2025-01-06 | 5.32 | 5.38 | 5.28 | 5.35 | 4.97 | qfq | 17,698,989 | 94,235,659 | 0.19% |
| 2025-01-03 | 5.40 | 5.47 | 5.30 | 5.34 | 4.96 | qfq | 23,965,669 | 128,642,151 | -1.66% |
| 2025-01-02 | 5.65 | 5.73 | 5.37 | 5.43 | 5.05 | qfq | 31,851,483 | 176,893,383 | -3.21% |
| 2024-12-31 | 5.68 | 5.73 | 5.60 | 5.61 | 5.21 | qfq | 17,343,687 | 98,189,939 | -1.41% |
| 2024-12-30 | 5.67 | 5.76 | 5.65 | 5.69 | 5.29 | qfq | 16,255,367 | 92,760,273 | 0.00% |
| 2024-12-27 | 5.59 | 5.71 | 5.58 | 5.69 | 5.29 | qfq | 24,213,064 | 136,988,276 | 1.43% |
| 2024-12-26 | 5.62 | 5.67 | 5.54 | 5.61 | 5.21 | qfq | 20,386,667 | 113,930,657 | -0.53% |
| 2024-12-25 | 5.64 | 5.67 | 5.54 | 5.64 | 5.24 | qfq | 27,031,630 | 151,880,188 | 0.71% |
| 2024-12-24 | 5.41 | 5.60 | 5.41 | 5.60 | 5.20 | qfq | 30,721,738 | 170,274,914 | 3.32% |
| 2024-12-23 | 5.40 | 5.49 | 5.39 | 5.42 | 5.04 | qfq | 18,146,284 | 98,780,792 | 0.37% |
| 2024-12-20 | 5.39 | 5.48 | 5.36 | 5.40 | 5.02 | qfq | 17,918,700 | 96,974,684 | 0.37% |
| 2024-12-19 | 5.48 | 5.50 | 5.35 | 5.38 | 5.00 | qfq | 21,116,072 | 114,007,349 | -2.36% |
| 2024-12-18 | 5.50 | 5.58 | 5.48 | 5.51 | 5.12 | qfq | 20,225,994 | 112,103,709 | 0.55% |
| 2024-12-17 | 5.49 | 5.54 | 5.42 | 5.48 | 5.09 | qfq | 23,098,445 | 126,657,383 | -0.18% |
| 2024-12-16 | 5.32 | 5.49 | 5.32 | 5.49 | 5.10 | qfq | 29,558,108 | 160,575,179 | 3.20% |
| 2024-12-13 | 5.47 | 5.48 | 5.31 | 5.32 | 4.94 | qfq | 26,738,641 | 144,041,721 | -3.27% |
| 2024-12-12 | 5.42 | 5.54 | 5.38 | 5.50 | 5.11 | qfq | 22,388,006 | 122,607,220 | 1.48% |
| 2024-12-11 | 5.38 | 5.45 | 5.37 | 5.42 | 5.04 | qfq | 15,407,802 | 83,436,757 | 0.93% |
| 2024-12-10 | 5.53 | 5.55 | 5.36 | 5.37 | 4.99 | qfq | 28,721,307 | 156,498,537 | -1.47% |
| 2024-12-09 | 5.43 | 5.49 | 5.41 | 5.45 | 5.06 | qfq | 15,944,100 | 86,892,042 | 0.37% |
| 2024-12-06 | 5.31 | 5.43 | 5.31 | 5.43 | 5.05 | qfq | 22,419,000 | 120,898,357 | 2.26% |
| 2024-12-05 | 5.33 | 5.42 | 5.30 | 5.31 | 4.93 | qfq | 19,066,078 | 101,819,525 | -0.38% |
| 2024-12-04 | 5.30 | 5.36 | 5.26 | 5.33 | 4.95 | qfq | 21,384,902 | 113,604,974 | 0.38% |
| 2024-12-03 | 5.32 | 5.33 | 5.25 | 5.31 | 4.93 | qfq | 17,244,101 | 91,173,722 | 0.00% |
| 2024-12-02 | 5.33 | 5.39 | 5.23 | 5.31 | 4.93 | qfq | 27,505,679 | 145,657,024 | 0.00% |
| 2024-11-29 | 5.27 | 5.37 | 5.27 | 5.31 | 4.93 | qfq | 17,381,840 | 92,612,299 | 0.19% |
| 2024-11-28 | 5.31 | 5.33 | 5.26 | 5.30 | 4.93 | qfq | 12,751,300 | 67,637,903 | -0.56% |
| 2024-11-27 | 5.26 | 5.33 | 5.14 | 5.33 | 4.95 | qfq | 20,923,101 | 109,476,112 | 1.14% |
| 2024-11-26 | 5.26 | 5.34 | 5.25 | 5.27 | 4.90 | qfq | 12,489,887 | 66,053,577 | -0.19% |
| 2024-11-25 | 5.27 | 5.37 | 5.23 | 5.28 | 4.91 | qfq | 17,602,339 | 93,131,019 | 0.76% |
| 2024-11-22 | 5.34 | 5.45 | 5.22 | 5.24 | 4.87 | qfq | 17,725,300 | 94,616,450 | -2.60% |
| 2024-11-21 | 5.41 | 5.42 | 5.33 | 5.38 | 5.00 | qfq | 17,856,801 | 95,986,275 | -0.74% |
| 2024-11-20 | 5.37 | 5.44 | 5.33 | 5.42 | 5.04 | qfq | 20,013,779 | 107,821,550 | 0.74% |
| 2024-11-19 | 5.36 | 5.43 | 5.28 | 5.38 | 5.00 | qfq | 28,526,556 | 152,799,555 | 0.75% |
| 2024-11-18 | 5.18 | 5.46 | 5.17 | 5.34 | 4.96 | qfq | 52,205,696 | 279,315,973 | 4.30% |
| 2024-11-15 | 5.10 | 5.18 | 5.08 | 5.12 | 4.76 | qfq | 16,532,932 | 85,032,980 | 0.20% |
| 2024-11-14 | 5.17 | 5.18 | 5.09 | 5.11 | 4.75 | qfq | 16,074,400 | 82,585,158 | -0.78% |
| 2024-11-13 | 5.16 | 5.20 | 5.11 | 5.15 | 4.79 | qfq | 13,820,979 | 71,315,527 | 0.00% |
| 2024-11-12 | 5.24 | 5.24 | 5.10 | 5.15 | 4.79 | qfq | 23,307,741 | 120,693,644 | -1.53% |
| 2024-11-11 | 5.22 | 5.31 | 5.19 | 5.23 | 4.86 | qfq | 20,827,501 | 108,859,695 | -0.38% |
| 2024-11-08 | 5.29 | 5.31 | 5.19 | 5.25 | 4.88 | qfq | 29,272,596 | 153,499,405 | -0.57% |
| 2024-11-07 | 5.20 | 5.30 | 5.18 | 5.28 | 4.91 | qfq | 23,939,090 | 126,012,789 | 1.54% |
| 2024-11-06 | 5.25 | 5.28 | 5.19 | 5.20 | 4.83 | qfq | 22,338,485 | 116,566,871 | -1.52% |
| 2024-11-05 | 5.20 | 5.30 | 5.18 | 5.28 | 4.91 | qfq | 23,423,884 | 123,236,400 | 1.15% |
| 2024-11-04 | 5.20 | 5.27 | 5.13 | 5.22 | 4.85 | qfq | 16,711,671 | 86,737,922 | 0.58% |
| 2024-11-01 | 5.11 | 5.24 | 5.07 | 5.19 | 4.82 | qfq | 29,581,501 | 153,436,473 | 1.17% |
| 2024-10-31 | 5.08 | 5.15 | 5.01 | 5.13 | 4.77 | qfq | 18,674,647 | 95,119,334 | 1.18% |
| 2024-10-30 | 5.10 | 5.15 | 5.03 | 5.07 | 4.71 | qfq | 14,803,653 | 75,259,359 | -0.59% |
| 2024-10-29 | 5.20 | 5.22 | 5.09 | 5.10 | 4.74 | qfq | 22,795,700 | 116,968,648 | -1.54% |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | 4.81 | qfq | 35,130,472 | 179,201,465 | 4.02% |
| 2024-10-25 | 4.91 | 4.99 | 4.90 | 4.98 | 4.63 | qfq | 18,405,458 | 91,021,160 | 1.22% |
| 2024-10-24 | 4.92 | 4.92 | 4.87 | 4.92 | 4.57 | qfq | 10,885,418 | 53,316,879 | -0.20% |
| 2024-10-23 | 4.90 | 4.95 | 4.89 | 4.93 | 4.58 | qfq | 15,013,206 | 73,858,977 | 0.82% |
| 2024-10-22 | 4.89 | 4.92 | 4.85 | 4.89 | 4.54 | qfq | 16,538,426 | 80,756,115 | -0.20% |
| 2024-10-21 | 4.95 | 5.01 | 4.85 | 4.90 | 4.55 | qfq | 23,296,292 | 113,967,823 | -1.21% |
| 2024-10-18 | 4.89 | 5.01 | 4.81 | 4.96 | 4.61 | qfq | 24,798,550 | 121,806,885 | 1.43% |
| 2024-10-17 | 5.01 | 5.02 | 4.88 | 4.89 | 4.54 | qfq | 16,244,100 | 80,105,123 | -2.00% |
| 2024-10-16 | 4.83 | 5.02 | 4.82 | 4.99 | 4.64 | qfq | 23,956,145 | 118,812,032 | 2.89% |
| 2024-10-15 | 4.96 | 4.97 | 4.84 | 4.85 | 4.51 | qfq | 19,559,301 | 95,791,488 | -2.61% |
| 2024-10-14 | 4.87 | 5.03 | 4.86 | 4.98 | 4.63 | qfq | 22,489,060 | 110,977,952 | 2.68% |
| 2024-10-11 | 4.98 | 5.03 | 4.80 | 4.85 | 4.51 | qfq | 21,659,577 | 106,074,533 | -2.02% |
| 2024-10-10 | 4.86 | 5.05 | 4.83 | 4.95 | 4.60 | qfq | 39,326,716 | 194,691,214 | 2.70% |
| 2024-10-09 | 5.14 | 5.19 | 4.81 | 4.82 | 4.48 | qfq | 41,934,172 | 208,515,687 | -8.02% |
| 2024-10-08 | 5.70 | 5.70 | 5.07 | 5.24 | 4.87 | qfq | 62,328,423 | 331,430,624 | 1.16% |
| 2024-09-30 | 5.01 | 5.20 | 4.90 | 5.18 | 4.81 | qfq | 62,690,464 | 317,931,364 | 5.93% |
| 2024-09-27 | 4.85 | 4.92 | 4.76 | 4.89 | 4.54 | qfq | 19,823,757 | 95,679,216 | 1.45% |
| 2024-09-26 | 4.59 | 4.83 | 4.57 | 4.82 | 4.48 | qfq | 33,779,304 | 159,470,773 | 4.78% |
| 2024-09-25 | 4.47 | 4.73 | 4.46 | 4.60 | 4.27 | qfq | 42,978,571 | 199,222,104 | 4.78% |
| 2024-09-24 | 4.19 | 4.41 | 4.19 | 4.39 | 4.08 | qfq | 21,343,066 | 92,345,248 | 4.77% |
| 2024-09-23 | 4.15 | 4.21 | 4.12 | 4.19 | 3.89 | qfq | 11,607,149 | 48,443,425 | 1.21% |
| 2024-09-20 | 4.20 | 4.21 | 4.11 | 4.14 | 3.85 | qfq | 13,688,916 | 56,752,752 | -1.43% |
| 2024-09-19 | 4.14 | 4.21 | 4.10 | 4.20 | 3.90 | qfq | 14,856,153 | 61,970,842 | 1.45% |
| 2024-09-18 | 4.17 | 4.18 | 4.06 | 4.14 | 3.85 | qfq | 16,951,346 | 69,811,835 | -0.48% |
| 2024-09-13 | 4.22 | 4.25 | 4.16 | 4.16 | 3.87 | qfq | 19,663,666 | 82,632,364 | -1.42% |
| 2024-09-12 | 4.20 | 4.26 | 4.18 | 4.22 | 3.92 | qfq | 15,162,055 | 64,025,522 | 0.48% |
| 2024-09-11 | 4.34 | 4.35 | 4.17 | 4.20 | 3.90 | qfq | 18,517,516 | 78,272,348 | -3.45% |
| 2024-09-10 | 4.36 | 4.43 | 4.29 | 4.35 | 4.04 | qfq | 11,533,101 | 50,180,004 | 0.23% |
| 2024-09-09 | 4.44 | 4.44 | 4.32 | 4.34 | 4.03 | qfq | 17,085,165 | 74,464,608 | -1.81% |
| 2024-09-06 | 4.40 | 4.47 | 4.39 | 4.42 | 4.11 | qfq | 14,107,595 | 62,692,188 | 0.45% |
| 2024-09-05 | 4.36 | 4.41 | 4.32 | 4.40 | 4.09 | qfq | 11,966,300 | 52,385,636 | 0.92% |
| 2024-09-04 | 4.33 | 4.39 | 4.29 | 4.36 | 4.05 | qfq | 15,143,800 | 65,975,078 | 0.69% |
| 2024-09-03 | 4.39 | 4.44 | 4.25 | 4.33 | 4.02 | qfq | 31,433,766 | 136,026,511 | -1.59% |
| 2024-09-02 | 4.43 | 4.51 | 4.40 | 4.40 | 4.09 | qfq | 20,333,100 | 90,551,084 | -1.12% |
| 2024-08-30 | 4.45 | 4.52 | 4.38 | 4.45 | 4.14 | qfq | 27,714,700 | 123,036,987 | -0.67% |
| 2024-08-29 | 4.54 | 4.55 | 4.43 | 4.48 | 4.16 | qfq | 18,713,901 | 83,631,516 | -1.54% |
| 2024-08-28 | 4.57 | 4.61 | 4.54 | 4.55 | 4.23 | qfq | 8,694,222 | 39,761,398 | -0.44% |
| 2024-08-27 | 4.58 | 4.62 | 4.55 | 4.57 | 4.25 | qfq | 11,123,755 | 50,959,987 | -0.65% |
| 2024-08-26 | 4.66 | 4.67 | 4.51 | 4.60 | 4.27 | qfq | 14,638,087 | 67,146,797 | -1.71% |
| 2024-08-23 | 4.76 | 4.79 | 4.63 | 4.68 | 4.35 | qfq | 17,004,357 | 79,584,449 | -1.68% |
| 2024-08-22 | 4.69 | 4.81 | 4.69 | 4.76 | 4.42 | qfq | 14,050,757 | 66,918,877 | 1.28% |
| 2024-08-21 | 4.70 | 4.75 | 4.66 | 4.70 | 4.37 | qfq | 10,146,675 | 47,691,899 | -0.42% |
| 2024-08-20 | 4.72 | 4.79 | 4.70 | 4.72 | 4.39 | qfq | 16,692,082 | 79,032,533 | 0.00% |
| 2024-08-19 | 4.65 | 4.73 | 4.65 | 4.72 | 4.39 | qfq | 16,780,979 | 78,709,567 | 1.51% |
| 2024-08-16 | 4.67 | 4.74 | 4.65 | 4.65 | 4.32 | qfq | 16,315,327 | 76,462,384 | -0.85% |
| 2024-08-15 | 4.80 | 4.81 | 4.61 | 4.69 | 4.36 | qfq | 36,098,816 | 169,277,884 | -2.90% |
| 2024-08-14 | 4.83 | 4.89 | 4.82 | 4.83 | 4.49 | qfq | 10,247,401 | 49,705,195 | -0.62% |
| 2024-08-13 | 4.88 | 4.92 | 4.79 | 4.86 | 4.52 | qfq | 19,387,302 | 93,901,809 | -0.41% |
| 2024-08-12 | 4.88 | 4.92 | 4.85 | 4.88 | 4.54 | qfq | 13,161,700 | 64,288,611 | -0.61% |
| 2024-08-09 | 4.96 | 4.98 | 4.91 | 4.91 | 4.56 | qfq | 9,414,800 | 46,500,633 | -0.81% |
| 2024-08-08 | 4.93 | 5.02 | 4.92 | 4.95 | 4.60 | qfq | 12,782,424 | 63,551,160 | 0.00% |
| 2024-08-07 | 4.94 | 4.98 | 4.90 | 4.95 | 4.60 | qfq | 16,758,100 | 82,771,076 | -0.20% |
| 2024-08-06 | 5.14 | 5.15 | 4.92 | 4.96 | 4.61 | qfq | 21,478,023 | 107,600,205 | -2.94% |
| 2024-08-05 | 5.17 | 5.21 | 5.10 | 5.11 | 4.75 | qfq | 15,608,571 | 80,263,312 | -1.16% |
| 2024-08-02 | 5.19 | 5.21 | 5.14 | 5.17 | 4.80 | qfq | 11,504,952 | 59,555,590 | -0.39% |
| 2024-08-01 | 5.08 | 5.22 | 5.05 | 5.19 | 4.82 | qfq | 25,419,484 | 131,435,245 | 1.76% |
| 2024-07-31 | 5.04 | 5.13 | 5.03 | 5.10 | 4.74 | qfq | 19,451,940 | 98,727,879 | 1.19% |
| 2024-07-30 | 5.06 | 5.06 | 4.98 | 5.04 | 4.68 | qfq | 12,922,139 | 64,876,197 | -0.40% |
| 2024-07-29 | 4.96 | 5.08 | 4.94 | 5.06 | 4.70 | qfq | 17,773,770 | 89,538,561 | 1.81% |
| 2024-07-26 | 4.96 | 4.98 | 4.90 | 4.97 | 4.62 | qfq | 11,898,000 | 58,721,096 | -0.40% |
| 2024-07-25 | 4.97 | 5.00 | 4.91 | 4.99 | 4.64 | qfq | 11,771,101 | 58,356,873 | 0.20% |
| 2024-07-24 | 4.91 | 5.00 | 4.87 | 4.98 | 4.63 | qfq | 13,789,904 | 68,177,548 | 1.43% |
| 2024-07-23 | 4.90 | 4.98 | 4.88 | 4.91 | 4.56 | qfq | 13,151,301 | 64,947,220 | 0.41% |
| 2024-07-22 | 4.93 | 4.96 | 4.86 | 4.89 | 4.54 | qfq | 13,606,473 | 66,572,866 | -1.21% |
| 2024-07-19 | 5.01 | 5.01 | 4.91 | 4.95 | 4.60 | qfq | 11,669,637 | 57,623,411 | -1.20% |
| 2024-07-18 | 4.94 | 5.01 | 4.89 | 5.01 | 4.66 | qfq | 13,279,159 | 65,824,132 | -1.57% |
| 2024-07-17 | 5.05 | 5.16 | 5.05 | 5.09 | 4.58 | qfq | 21,386,450 | 109,161,252 | 0.79% |
| 2024-07-16 | 5.14 | 5.14 | 5.03 | 5.05 | 4.55 | qfq | 14,437,541 | 73,071,071 | -1.56% |
| 2024-07-15 | 5.08 | 5.13 | 5.03 | 5.13 | 4.62 | qfq | 15,975,800 | 81,434,756 | 0.59% |
| 2024-07-12 | 5.09 | 5.15 | 5.07 | 5.10 | 4.59 | qfq | 12,890,410 | 65,771,589 | 0.20% |
| 2024-07-11 | 5.13 | 5.16 | 5.06 | 5.09 | 4.58 | qfq | 16,729,550 | 85,215,986 | -0.59% |
| 2024-07-10 | 5.25 | 5.26 | 5.08 | 5.12 | 4.61 | qfq | 22,726,473 | 117,190,790 | -2.66% |
| 2024-07-09 | 5.16 | 5.28 | 5.11 | 5.26 | 4.73 | qfq | 22,528,059 | 117,198,120 | 2.14% |
| 2024-07-08 | 5.19 | 5.23 | 5.11 | 5.15 | 4.64 | qfq | 16,533,641 | 85,195,814 | -0.96% |
| 2024-07-05 | 5.20 | 5.22 | 5.14 | 5.20 | 4.68 | qfq | 17,187,338 | 89,078,581 | -0.19% |
| 2024-07-04 | 5.26 | 5.29 | 5.18 | 5.21 | 4.69 | qfq | 16,593,700 | 86,850,553 | -0.95% |
| 2024-07-03 | 5.23 | 5.29 | 5.21 | 5.26 | 4.73 | qfq | 16,268,200 | 85,482,318 | 0.19% |
| 2024-07-02 | 5.23 | 5.27 | 5.18 | 5.25 | 4.73 | qfq | 17,118,292 | 89,402,493 | 0.38% |
| 2024-07-01 | 5.17 | 5.26 | 5.17 | 5.23 | 4.71 | qfq | 20,378,637 | 106,373,791 | 1.16% |
| 2024-06-28 | 5.08 | 5.21 | 5.07 | 5.17 | 4.65 | qfq | 19,703,010 | 101,744,948 | 1.17% |
| 2024-06-27 | 5.05 | 5.13 | 5.02 | 5.11 | 4.60 | qfq | 21,753,300 | 110,459,682 | 0.99% |
| 2024-06-26 | 5.09 | 5.12 | 5.01 | 5.06 | 4.55 | qfq | 15,279,779 | 77,115,261 | -0.39% |
| 2024-06-25 | 5.05 | 5.11 | 5.02 | 5.08 | 4.57 | qfq | 12,845,469 | 65,009,208 | 0.79% |
| 2024-06-24 | 5.13 | 5.15 | 5.00 | 5.04 | 4.54 | qfq | 16,887,901 | 85,419,885 | -1.75% |
| 2024-06-21 | 5.14 | 5.21 | 5.12 | 5.13 | 4.62 | qfq | 15,601,541 | 80,373,163 | -0.19% |
| 2024-06-20 | 5.12 | 5.17 | 5.02 | 5.14 | 4.63 | qfq | 24,742,120 | 125,735,673 | 0.39% |
| 2024-06-19 | 5.11 | 5.28 | 5.08 | 5.12 | 4.61 | qfq | 32,018,832 | 165,531,951 | 0.79% |
| 2024-06-18 | 4.87 | 5.09 | 4.86 | 5.08 | 4.57 | qfq | 32,563,402 | 162,468,550 | 4.31% |
| 2024-06-17 | 4.88 | 4.99 | 4.83 | 4.87 | 4.38 | qfq | 19,956,900 | 97,832,709 | -0.41% |
| 2024-06-14 | 4.82 | 4.93 | 4.82 | 4.89 | 4.40 | qfq | 29,709,123 | 145,304,791 | 0.62% |
| 2024-06-13 | 5.01 | 5.02 | 4.81 | 4.86 | 4.37 | qfq | 20,396,567 | 99,709,170 | -0.82% |
| 2024-06-12 | 4.86 | 4.92 | 4.83 | 4.90 | 4.41 | qfq | 15,532,600 | 75,701,349 | 0.00% |
| 2024-06-11 | 5.01 | 5.01 | 4.85 | 4.90 | 4.41 | qfq | 19,892,739 | 97,952,212 | -2.20% |
| 2024-06-07 | 4.91 | 5.04 | 4.89 | 5.01 | 4.51 | qfq | 21,951,089 | 109,578,424 | 2.45% |
| 2024-06-06 | 4.90 | 4.94 | 4.83 | 4.89 | 4.40 | qfq | 15,706,200 | 76,614,733 | -0.20% |
| 2024-06-05 | 4.98 | 4.98 | 4.89 | 4.90 | 4.41 | qfq | 14,385,800 | 70,772,120 | -1.21% |
| 2024-06-04 | 4.87 | 4.97 | 4.86 | 4.96 | 4.46 | qfq | 12,094,814 | 59,615,477 | 1.43% |
| 2024-06-03 | 4.91 | 4.96 | 4.83 | 4.89 | 4.40 | qfq | 19,754,366 | 96,480,631 | -0.41% |
| 2024-05-31 | 4.95 | 4.96 | 4.89 | 4.91 | 4.42 | qfq | 9,183,953 | 45,201,741 | -0.41% |
| 2024-05-30 | 4.99 | 5.02 | 4.90 | 4.93 | 4.44 | qfq | 11,593,700 | 57,572,638 | -1.20% |
| 2024-05-29 | 4.98 | 5.02 | 4.94 | 4.99 | 4.49 | qfq | 10,464,228 | 52,209,968 | 0.00% |
| 2024-05-28 | 5.04 | 5.05 | 4.97 | 4.99 | 4.49 | qfq | 15,617,502 | 78,098,600 | -1.19% |
| 2024-05-27 | 5.05 | 5.08 | 5.02 | 5.05 | 4.55 | qfq | 17,026,200 | 85,801,253 | 0.00% |
| 2024-05-24 | 4.96 | 5.07 | 4.96 | 5.05 | 4.55 | qfq | 16,697,950 | 84,133,407 | 1.41% |
| 2024-05-23 | 4.98 | 5.03 | 4.94 | 4.98 | 4.48 | qfq | 14,748,691 | 73,526,128 | -0.80% |
| 2024-05-22 | 5.01 | 5.09 | 4.98 | 5.02 | 4.52 | qfq | 18,667,392 | 93,905,615 | 0.00% |
| 2024-05-21 | 5.00 | 5.05 | 4.95 | 5.02 | 4.52 | qfq | 18,150,802 | 90,897,684 | 0.40% |
| 2024-05-20 | 4.95 | 5.03 | 4.89 | 5.00 | 4.50 | qfq | 20,560,858 | 101,905,417 | 1.83% |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.91 | 4.42 | qfq | 15,227,718 | 74,158,137 | 0.61% |
| 2024-05-16 | 4.91 | 4.94 | 4.86 | 4.88 | 4.39 | qfq | 16,772,197 | 82,044,769 | -0.41% |
| 2024-05-15 | 4.96 | 4.97 | 4.90 | 4.90 | 4.41 | qfq | 11,751,543 | 57,943,139 | -1.41% |
| 2024-05-14 | 4.90 | 4.97 | 4.88 | 4.97 | 4.47 | qfq | 16,751,125 | 82,698,091 | 1.02% |
| 2024-05-13 | 4.88 | 4.97 | 4.82 | 4.92 | 4.43 | qfq | 27,166,655 | 133,659,855 | 0.82% |
| 2024-05-10 | 4.85 | 4.90 | 4.84 | 4.88 | 4.39 | qfq | 14,148,115 | 68,930,645 | 0.62% |
| 2024-05-09 | 4.79 | 4.86 | 4.78 | 4.85 | 4.37 | qfq | 16,828,950 | 81,266,380 | 1.25% |
| 2024-05-08 | 4.79 | 4.86 | 4.76 | 4.79 | 4.31 | qfq | 15,065,893 | 72,522,878 | -0.62% |
| 2024-05-07 | 4.82 | 4.84 | 4.75 | 4.82 | 4.34 | qfq | 14,752,355 | 70,731,227 | -0.21% |
| 2024-05-06 | 4.68 | 4.84 | 4.64 | 4.83 | 4.35 | qfq | 28,451,493 | 135,366,643 | 4.09% |
| 2024-04-30 | 4.58 | 4.66 | 4.57 | 4.64 | 4.18 | qfq | 20,791,477 | 96,223,511 | 1.31% |
| 2024-04-29 | 4.68 | 4.69 | 4.56 | 4.58 | 4.12 | qfq | 30,459,050 | 139,909,521 | -2.14% |
| 2024-04-26 | 4.78 | 4.80 | 4.62 | 4.68 | 4.21 | qfq | 24,974,045 | 116,899,831 | -2.09% |
| 2024-04-25 | 4.71 | 4.81 | 4.71 | 4.78 | 4.30 | qfq | 15,036,432 | 71,580,074 | 1.06% |
| 2024-04-24 | 4.64 | 4.74 | 4.64 | 4.73 | 4.26 | qfq | 12,956,232 | 60,929,306 | 1.50% |
| 2024-04-23 | 4.73 | 4.74 | 4.64 | 4.66 | 4.19 | qfq | 18,491,359 | 86,641,985 | -1.48% |
| 2024-04-22 | 4.83 | 4.84 | 4.73 | 4.73 | 4.26 | qfq | 16,177,235 | 77,231,535 | -1.87% |
| 2024-04-19 | 4.75 | 4.88 | 4.73 | 4.82 | 4.34 | qfq | 21,408,769 | 103,388,946 | 1.47% |
| 2024-04-18 | 4.80 | 4.86 | 4.73 | 4.75 | 4.28 | qfq | 21,960,990 | 105,295,030 | -1.45% |
| 2024-04-17 | 4.81 | 4.82 | 4.73 | 4.82 | 4.34 | qfq | 22,612,441 | 108,008,812 | 1.26% |
| 2024-04-16 | 4.87 | 4.93 | 4.75 | 4.76 | 4.28 | qfq | 28,873,000 | 139,206,905 | -2.46% |
| 2024-04-15 | 4.89 | 4.93 | 4.81 | 4.88 | 4.39 | qfq | 30,072,044 | 146,630,017 | 0.41% |
| 2024-04-12 | 4.78 | 4.89 | 4.76 | 4.86 | 4.37 | qfq | 25,057,125 | 121,467,476 | 1.89% |
| 2024-04-11 | 4.65 | 4.79 | 4.64 | 4.77 | 4.29 | qfq | 30,721,862 | 145,761,620 | 2.58% |
| 2024-04-10 | 4.63 | 4.71 | 4.62 | 4.65 | 4.19 | qfq | 18,141,890 | 84,479,935 | 0.22% |
| 2024-04-09 | 4.62 | 4.65 | 4.58 | 4.64 | 4.18 | qfq | 14,112,450 | 65,267,296 | 0.43% |
| 2024-04-08 | 4.58 | 4.66 | 4.55 | 4.62 | 4.16 | qfq | 25,778,012 | 119,089,895 | 0.65% |
| 2024-04-03 | 4.55 | 4.60 | 4.49 | 4.59 | 4.13 | qfq | 16,936,414 | 77,071,610 | 0.88% |
| 2024-04-02 | 4.55 | 4.59 | 4.54 | 4.55 | 4.10 | qfq | 14,525,850 | 66,243,619 | -0.22% |
| 2024-04-01 | 4.60 | 4.68 | 4.53 | 4.56 | 4.10 | qfq | 19,232,493 | 88,013,802 | -1.08% |
| 2024-03-29 | 4.51 | 4.62 | 4.46 | 4.61 | 4.15 | qfq | 17,563,599 | 79,597,859 | 1.99% |
| 2024-03-28 | 4.46 | 4.55 | 4.46 | 4.52 | 4.07 | qfq | 19,019,030 | 85,853,964 | 1.57% |
| 2024-03-27 | 4.49 | 4.54 | 4.43 | 4.45 | 4.01 | qfq | 34,402,000 | 154,227,558 | -0.22% |
| 2024-03-26 | 4.55 | 4.55 | 4.37 | 4.46 | 4.01 | qfq | 46,230,051 | 204,542,422 | -3.25% |
| 2024-03-25 | 4.56 | 4.68 | 4.56 | 4.61 | 4.15 | qfq | 17,688,800 | 82,085,619 | 0.44% |
| 2024-03-22 | 4.57 | 4.62 | 4.55 | 4.59 | 4.13 | qfq | 11,801,335 | 54,100,251 | -0.22% |
| 2024-03-21 | 4.62 | 4.63 | 4.55 | 4.60 | 4.14 | qfq | 13,609,890 | 62,452,649 | -0.65% |
| 2024-03-20 | 4.61 | 4.64 | 4.58 | 4.63 | 4.17 | qfq | 8,892,982 | 41,017,875 | 0.65% |
| 2024-03-19 | 4.65 | 4.66 | 4.59 | 4.60 | 4.14 | qfq | 9,712,435 | 44,907,891 | -1.08% |
| 2024-03-18 | 4.59 | 4.66 | 4.57 | 4.65 | 4.19 | qfq | 14,792,601 | 68,286,733 | 1.31% |
| 2024-03-15 | 4.55 | 4.59 | 4.53 | 4.59 | 4.13 | qfq | 10,610,583 | 48,460,528 | 0.88% |
| 2024-03-14 | 4.50 | 4.58 | 4.50 | 4.55 | 4.10 | qfq | 11,757,030 | 53,486,448 | 0.66% |
| 2024-03-13 | 4.54 | 4.55 | 4.49 | 4.52 | 4.07 | qfq | 11,315,612 | 51,097,863 | -0.66% |
| 2024-03-12 | 4.60 | 4.62 | 4.49 | 4.55 | 4.10 | qfq | 19,646,668 | 89,289,581 | -0.87% |
| 2024-03-11 | 4.49 | 4.70 | 4.49 | 4.59 | 4.13 | qfq | 29,096,822 | 133,723,570 | 1.77% |
| 2024-03-08 | 4.45 | 4.51 | 4.43 | 4.51 | 4.06 | qfq | 17,003,600 | 76,154,218 | 1.35% |
| 2024-03-07 | 4.43 | 4.46 | 4.41 | 4.45 | 4.01 | qfq | 9,652,700 | 42,784,146 | 0.68% |
| 2024-03-06 | 4.45 | 4.49 | 4.41 | 4.42 | 3.98 | qfq | 13,192,039 | 58,624,255 | -0.67% |
| 2024-03-05 | 4.44 | 4.51 | 4.42 | 4.45 | 4.01 | qfq | 17,788,713 | 79,436,933 | 0.00% |
| 2024-03-04 | 4.43 | 4.45 | 4.38 | 4.45 | 4.01 | qfq | 11,985,324 | 52,986,303 | 0.45% |
| 2024-03-01 | 4.50 | 4.50 | 4.41 | 4.43 | 3.99 | qfq | 15,017,623 | 66,554,525 | -1.34% |
| 2024-02-29 | 4.36 | 4.51 | 4.35 | 4.49 | 4.04 | qfq | 20,325,096 | 90,339,546 | 2.51% |
| 2024-02-28 | 4.47 | 4.49 | 4.38 | 4.38 | 3.94 | qfq | 19,961,862 | 88,573,230 | -2.45% |
| 2024-02-27 | 4.42 | 4.51 | 4.40 | 4.49 | 4.04 | qfq | 16,778,856 | 74,929,779 | 1.35% |
| 2024-02-26 | 4.57 | 4.57 | 4.40 | 4.43 | 3.99 | qfq | 32,434,158 | 144,479,143 | -3.06% |
| 2024-02-23 | 4.33 | 4.62 | 4.32 | 4.57 | 4.11 | qfq | 47,719,654 | 215,624,891 | 6.03% |
| 2024-02-22 | 4.25 | 4.32 | 4.25 | 4.31 | 3.88 | qfq | 16,140,030 | 69,104,089 | 0.70% |
| 2024-02-21 | 4.25 | 4.31 | 4.21 | 4.28 | 3.85 | qfq | 23,680,611 | 101,133,598 | 0.94% |
| 2024-02-20 | 4.22 | 4.26 | 4.17 | 4.24 | 3.82 | qfq | 21,666,200 | 91,574,045 | 0.71% |
| 2024-02-19 | 4.11 | 4.25 | 4.09 | 4.21 | 3.79 | qfq | 32,188,422 | 134,850,306 | 3.19% |
| 2024-02-08 | 3.96 | 4.08 | 3.86 | 4.08 | 3.67 | qfq | 39,488,916 | 156,887,491 | 3.82% |
| 2024-02-07 | 3.96 | 4.02 | 3.90 | 3.93 | 3.54 | qfq | 28,476,832 | 112,617,342 | -1.01% |
| 2024-02-06 | 3.87 | 4.02 | 3.79 | 3.97 | 3.57 | qfq | 37,004,288 | 144,049,124 | 1.53% |
| 2024-02-05 | 4.02 | 4.04 | 3.83 | 3.91 | 3.52 | qfq | 31,168,735 | 122,157,248 | -3.46% |
| 2024-02-02 | 4.08 | 4.16 | 3.95 | 4.05 | 3.65 | qfq | 26,092,980 | 105,939,136 | -0.74% |
| 2024-02-01 | 4.11 | 4.17 | 4.07 | 4.08 | 3.67 | qfq | 26,580,686 | 109,363,089 | -0.97% |
| 2024-01-31 | 4.18 | 4.23 | 4.10 | 4.12 | 3.71 | qfq | 23,926,574 | 99,635,341 | -1.67% |
| 2024-01-30 | 4.22 | 4.30 | 4.18 | 4.19 | 3.77 | qfq | 19,942,881 | 84,526,616 | -1.18% |
| 2024-01-29 | 4.24 | 4.30 | 4.22 | 4.24 | 3.82 | qfq | 19,801,300 | 84,353,238 | -0.24% |
| 2024-01-26 | 4.17 | 4.26 | 4.15 | 4.25 | 3.83 | qfq | 20,185,674 | 85,300,029 | 2.41% |
| 2024-01-25 | 4.06 | 4.16 | 4.04 | 4.15 | 3.74 | qfq | 18,369,297 | 75,694,367 | 2.47% |
| 2024-01-24 | 3.86 | 4.05 | 3.85 | 4.05 | 3.65 | qfq | 23,976,400 | 94,867,692 | 4.92% |
| 2024-01-23 | 3.84 | 3.89 | 3.78 | 3.86 | 3.47 | qfq | 20,449,007 | 78,308,131 | 0.00% |
| 2024-01-22 | 3.99 | 4.00 | 3.83 | 3.86 | 3.47 | qfq | 26,976,110 | 106,049,353 | -4.46% |
| 2024-01-19 | 4.05 | 4.08 | 4.00 | 4.04 | 3.64 | qfq | 12,648,810 | 51,034,085 | -0.49% |
| 2024-01-18 | 4.15 | 4.15 | 3.94 | 4.06 | 3.65 | qfq | 25,296,700 | 101,863,516 | -2.40% |
| 2024-01-17 | 4.22 | 4.25 | 4.16 | 4.16 | 3.74 | qfq | 12,093,600 | 50,914,477 | -1.42% |
| 2024-01-16 | 4.25 | 4.26 | 4.17 | 4.22 | 3.80 | qfq | 12,487,300 | 52,540,121 | -0.71% |
| 2024-01-15 | 4.17 | 4.27 | 4.17 | 4.25 | 3.83 | qfq | 14,843,787 | 62,908,239 | 1.67% |
| 2024-01-12 | 4.14 | 4.22 | 4.14 | 4.18 | 3.76 | qfq | 11,698,287 | 48,985,592 | 0.48% |
| 2024-01-11 | 4.23 | 4.25 | 4.14 | 4.16 | 3.74 | qfq | 16,029,101 | 67,272,516 | -1.42% |
| 2024-01-10 | 4.30 | 4.31 | 4.21 | 4.22 | 3.80 | qfq | 14,528,500 | 61,575,897 | -1.86% |
| 2024-01-09 | 4.19 | 4.32 | 4.16 | 4.30 | 3.87 | qfq | 20,577,100 | 87,466,477 | 2.63% |
| 2024-01-08 | 4.24 | 4.26 | 4.18 | 4.19 | 3.77 | qfq | 14,788,889 | 62,342,271 | -1.41% |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.25 | 3.83 | qfq | 14,560,400 | 62,058,925 | -0.70% |
| 2024-01-04 | 4.24 | 4.30 | 4.23 | 4.28 | 3.85 | qfq | 14,936,158 | 63,685,104 | 0.71% |
| 2024-01-03 | 4.19 | 4.28 | 4.18 | 4.25 | 3.83 | qfq | 18,877,984 | 79,669,878 | 1.43% |
| 2024-01-02 | 4.11 | 4.25 | 4.10 | 4.19 | 3.77 | qfq | 27,658,437 | 115,622,736 | 1.95% |
| 2023-12-29 | 4.06 | 4.12 | 4.05 | 4.11 | 3.70 | qfq | 13,323,593 | 54,454,263 | 0.74% |
| 2023-12-28 | 4.12 | 4.12 | 4.03 | 4.08 | 3.67 | qfq | 27,221,901 | 110,732,148 | -0.73% |
| 2023-12-27 | 4.10 | 4.12 | 4.05 | 4.11 | 3.70 | qfq | 11,239,901 | 46,049,133 | 0.49% |
| 2023-12-26 | 4.16 | 4.21 | 4.08 | 4.09 | 3.68 | qfq | 9,232,900 | 38,189,682 | -1.92% |
| 2023-12-25 | 4.17 | 4.18 | 4.12 | 4.17 | 3.75 | qfq | 13,368,700 | 55,484,349 | -0.24% |
| 2023-12-22 | 4.20 | 4.25 | 4.15 | 4.18 | 3.76 | qfq | 15,559,587 | 65,434,311 | 0.00% |
| 2023-12-21 | 4.22 | 4.22 | 4.13 | 4.18 | 3.76 | qfq | 18,124,710 | 75,508,484 | -0.95% |
| 2023-12-20 | 4.28 | 4.29 | 4.21 | 4.22 | 3.80 | qfq | 13,360,100 | 56,761,495 | -1.17% |
| 2023-12-19 | 4.29 | 4.31 | 4.24 | 4.27 | 3.84 | qfq | 13,735,200 | 58,603,469 | -0.23% |
| 2023-12-18 | 4.26 | 4.32 | 4.23 | 4.28 | 3.85 | qfq | 15,501,210 | 66,512,832 | 0.47% |
| 2023-12-15 | 4.30 | 4.32 | 4.23 | 4.26 | 3.83 | qfq | 16,283,789 | 69,592,522 | -1.16% |
| 2023-12-14 | 4.30 | 4.33 | 4.28 | 4.31 | 3.88 | qfq | 14,523,508 | 62,495,310 | 0.47% |
| 2023-12-13 | 4.31 | 4.33 | 4.28 | 4.29 | 3.86 | qfq | 11,119,210 | 47,844,499 | -0.23% |
| 2023-12-12 | 4.32 | 4.33 | 4.26 | 4.30 | 3.87 | qfq | 14,304,448 | 61,293,669 | -0.46% |
| 2023-12-11 | 4.27 | 4.33 | 4.21 | 4.32 | 3.89 | qfq | 19,744,825 | 84,601,690 | 1.17% |
| 2023-12-08 | 4.25 | 4.31 | 4.22 | 4.27 | 3.84 | qfq | 22,116,177 | 94,720,811 | 0.23% |
| 2023-12-07 | 4.22 | 4.28 | 4.19 | 4.26 | 3.83 | qfq | 15,656,700 | 66,453,418 | 0.95% |
| 2023-12-06 | 4.23 | 4.24 | 4.16 | 4.22 | 3.80 | qfq | 14,390,100 | 60,419,391 | -0.47% |
| 2023-12-05 | 4.30 | 4.30 | 4.23 | 4.24 | 3.82 | qfq | 9,476,721 | 40,382,252 | -1.17% |
| 2023-12-04 | 4.21 | 4.30 | 4.21 | 4.29 | 3.86 | qfq | 17,029,647 | 72,530,312 | 1.90% |
| 2023-12-01 | 4.13 | 4.22 | 4.12 | 4.21 | 3.79 | qfq | 20,303,369 | 85,065,661 | 1.94% |
| 2023-11-30 | 4.11 | 4.15 | 4.10 | 4.13 | 3.72 | qfq | 10,816,300 | 44,608,130 | 0.49% |
| 2023-11-29 | 4.17 | 4.19 | 4.10 | 4.11 | 3.70 | qfq | 13,004,700 | 53,750,749 | -1.44% |
| 2023-11-28 | 4.18 | 4.19 | 4.15 | 4.17 | 3.75 | qfq | 10,971,475 | 45,680,619 | -0.48% |
| 2023-11-27 | 4.19 | 4.19 | 4.15 | 4.19 | 3.77 | qfq | 13,259,191 | 55,288,998 | 0.00% |
| 2023-11-24 | 4.18 | 4.21 | 4.17 | 4.19 | 3.77 | qfq | 11,856,788 | 49,638,065 | 0.48% |
| 2023-11-23 | 4.13 | 4.18 | 4.12 | 4.17 | 3.75 | qfq | 10,166,563 | 42,226,018 | 0.72% |
| 2023-11-22 | 4.10 | 4.16 | 4.10 | 4.14 | 3.73 | qfq | 13,096,202 | 54,211,115 | 0.49% |
| 2023-11-21 | 4.09 | 4.16 | 4.08 | 4.12 | 3.71 | qfq | 12,401,278 | 51,171,955 | 0.73% |
| 2023-11-20 | 4.10 | 4.13 | 4.08 | 4.09 | 3.68 | qfq | 10,431,420 | 42,806,822 | -0.24% |
| 2023-11-17 | 4.11 | 4.13 | 4.09 | 4.10 | 3.69 | qfq | 7,238,700 | 29,731,006 | 0.00% |
| 2023-11-16 | 4.10 | 4.13 | 4.09 | 4.10 | 3.69 | qfq | 10,478,423 | 43,062,387 | 0.00% |
| 2023-11-15 | 4.10 | 4.12 | 4.09 | 4.10 | 3.69 | qfq | 11,629,500 | 47,753,948 | 0.24% |
| 2023-11-14 | 4.12 | 4.14 | 4.08 | 4.09 | 3.68 | qfq | 14,466,810 | 59,334,815 | -1.21% |
| 2023-11-13 | 4.14 | 4.17 | 4.10 | 4.14 | 3.73 | qfq | 10,760,800 | 44,338,214 | 0.00% |
| 2023-11-10 | 4.12 | 4.15 | 4.07 | 4.14 | 3.73 | qfq | 11,397,545 | 46,882,306 | 0.24% |
| 2023-11-09 | 4.14 | 4.18 | 4.11 | 4.13 | 3.72 | qfq | 12,279,655 | 50,886,429 | 0.00% |
| 2023-11-08 | 4.15 | 4.15 | 4.07 | 4.13 | 3.72 | qfq | 15,978,242 | 65,701,262 | -0.48% |
| 2023-11-07 | 4.15 | 4.19 | 4.13 | 4.15 | 3.74 | qfq | 17,514,800 | 72,691,627 | -0.72% |
| 2023-11-06 | 4.20 | 4.22 | 4.13 | 4.18 | 3.76 | qfq | 23,695,922 | 98,686,854 | 0.00% |
| 2023-11-03 | 4.33 | 4.35 | 4.16 | 4.18 | 3.76 | qfq | 34,133,490 | 144,423,567 | -4.13% |
| 2023-11-02 | 4.34 | 4.40 | 4.31 | 4.36 | 3.92 | qfq | 24,782,000 | 107,834,384 | 0.23% |
| 2023-11-01 | 4.26 | 4.38 | 4.23 | 4.35 | 3.92 | qfq | 28,598,800 | 123,239,490 | 1.87% |
| 2023-10-31 | 4.17 | 4.29 | 4.16 | 4.27 | 3.84 | qfq | 27,320,197 | 116,323,487 | 2.15% |
| 2023-10-30 | 4.30 | 4.33 | 4.17 | 4.18 | 3.76 | qfq | 35,455,702 | 150,149,157 | -2.79% |
| 2023-10-27 | 4.18 | 4.37 | 4.18 | 4.30 | 3.87 | qfq | 39,912,397 | 171,122,532 | 4.12% |
| 2023-10-26 | 4.08 | 4.16 | 4.05 | 4.13 | 3.72 | qfq | 18,592,141 | 76,435,905 | 1.23% |
| 2023-10-25 | 4.00 | 4.10 | 4.00 | 4.08 | 3.67 | qfq | 19,753,662 | 80,266,849 | 2.51% |
| 2023-10-24 | 3.97 | 4.01 | 3.95 | 3.98 | 3.58 | qfq | 15,075,700 | 59,897,796 | 0.76% |
| 2023-10-23 | 4.02 | 4.05 | 3.92 | 3.95 | 3.56 | qfq | 19,263,301 | 76,524,429 | -2.47% |
| 2023-10-20 | 4.05 | 4.09 | 4.02 | 4.05 | 3.65 | qfq | 12,818,275 | 51,996,964 | -0.74% |
| 2023-10-19 | 4.12 | 4.15 | 4.06 | 4.08 | 3.67 | qfq | 16,665,899 | 68,279,499 | -1.45% |
| 2023-10-18 | 4.23 | 4.24 | 4.13 | 4.14 | 3.73 | qfq | 19,539,000 | 81,556,838 | -2.82% |
| 2023-10-17 | 4.16 | 4.27 | 4.16 | 4.26 | 3.83 | qfq | 26,041,356 | 110,344,811 | 2.16% |
| 2023-10-16 | 4.12 | 4.21 | 4.11 | 4.17 | 3.75 | qfq | 19,840,400 | 82,724,514 | 1.21% |
| 2023-10-13 | 4.03 | 4.14 | 4.03 | 4.12 | 3.71 | qfq | 22,863,800 | 94,060,251 | 1.73% |
| 2023-10-12 | 4.02 | 4.09 | 4.00 | 4.05 | 3.65 | qfq | 19,892,695 | 80,647,276 | 1.25% |
| 2023-10-11 | 4.10 | 4.12 | 3.98 | 4.00 | 3.60 | qfq | 23,888,172 | 96,101,601 | -2.20% |
| 2023-10-10 | 4.15 | 4.16 | 4.07 | 4.09 | 3.68 | qfq | 29,251,876 | 119,922,029 | -1.45% |
| 2023-10-09 | 4.19 | 4.20 | 4.11 | 4.15 | 3.74 | qfq | 25,190,291 | 104,469,571 | -1.19% |
| 2023-09-28 | 4.13 | 4.22 | 4.07 | 4.20 | 3.78 | qfq | 43,394,285 | 180,464,190 | 2.19% |
| 2023-09-27 | 4.16 | 4.17 | 4.10 | 4.11 | 3.70 | qfq | 24,378,035 | 100,763,593 | -0.72% |
| 2023-09-26 | 4.12 | 4.20 | 4.10 | 4.14 | 3.73 | qfq | 34,610,800 | 143,495,958 | 0.73% |
| 2023-09-25 | 4.10 | 4.14 | 4.06 | 4.11 | 3.70 | qfq | 26,931,883 | 110,662,754 | 0.00% |
| 2023-09-22 | 4.05 | 4.16 | 4.03 | 4.11 | 3.70 | qfq | 52,671,008 | 216,141,251 | 1.73% |
| 2023-09-21 | 3.98 | 4.07 | 3.94 | 4.04 | 3.64 | qfq | 49,273,004 | 198,620,817 | 1.25% |
| 2023-09-20 | 4.01 | 4.03 | 3.90 | 3.99 | 3.59 | qfq | 55,160,907 | 219,098,985 | -1.24% |
| 2023-09-19 | 3.93 | 4.08 | 3.93 | 4.04 | 3.64 | qfq | 60,973,004 | 244,644,963 | 3.59% |
| 2023-09-18 | 3.95 | 3.95 | 3.84 | 3.90 | 3.51 | qfq | 27,670,640 | 107,613,448 | -0.76% |
| 2023-09-15 | 3.87 | 4.00 | 3.85 | 3.93 | 3.54 | qfq | 57,702,584 | 227,207,465 | 2.08% |
| 2023-09-14 | 3.77 | 3.87 | 3.74 | 3.85 | 3.47 | qfq | 34,477,000 | 131,605,390 | 2.39% |
| 2023-09-13 | 3.74 | 3.78 | 3.73 | 3.76 | 3.38 | qfq | 15,832,300 | 59,423,112 | 0.53% |
| 2023-09-12 | 3.72 | 3.77 | 3.71 | 3.74 | 3.37 | qfq | 17,620,000 | 65,909,702 | 0.54% |
| 2023-09-11 | 3.67 | 3.73 | 3.66 | 3.72 | 3.35 | qfq | 15,816,142 | 58,566,675 | 1.64% |
| 2023-09-08 | 3.70 | 3.70 | 3.64 | 3.66 | 3.29 | qfq | 16,488,714 | 60,356,400 | -0.81% |
| 2023-09-07 | 3.71 | 3.76 | 3.68 | 3.69 | 3.32 | qfq | 14,664,271 | 54,558,097 | -0.81% |
| 2023-09-06 | 3.71 | 3.73 | 3.70 | 3.72 | 3.35 | qfq | 11,517,451 | 42,785,424 | 0.27% |
| 2023-09-05 | 3.77 | 3.77 | 3.71 | 3.71 | 3.34 | qfq | 15,517,823 | 57,784,724 | -1.85% |
| 2023-09-04 | 3.71 | 3.80 | 3.70 | 3.78 | 3.40 | qfq | 20,976,725 | 79,005,383 | 1.89% |
| 2023-09-01 | 3.66 | 3.72 | 3.64 | 3.71 | 3.34 | qfq | 17,711,689 | 65,337,337 | 1.64% |
| 2023-08-31 | 3.68 | 3.70 | 3.64 | 3.65 | 3.29 | qfq | 21,554,440 | 78,912,364 | -0.82% |
| 2023-08-30 | 3.82 | 3.83 | 3.68 | 3.68 | 3.31 | qfq | 34,238,393 | 128,163,216 | -4.42% |
| 2023-08-29 | 3.83 | 3.86 | 3.77 | 3.85 | 3.47 | qfq | 33,010,959 | 125,967,695 | 0.79% |
| 2023-08-28 | 3.98 | 4.01 | 3.81 | 3.82 | 3.44 | qfq | 45,574,642 | 177,710,412 | 1.33% |
| 2023-08-25 | 3.66 | 3.84 | 3.62 | 3.77 | 3.39 | qfq | 45,820,994 | 172,786,612 | 1.34% |
| 2023-08-24 | 3.78 | 3.80 | 3.72 | 3.72 | 3.26 | qfq | 19,631,800 | 73,438,086 | -1.85% |
| 2023-08-23 | 3.80 | 3.83 | 3.78 | 3.79 | 3.32 | qfq | 11,589,014 | 44,068,394 | -0.26% |
| 2023-08-22 | 3.84 | 3.84 | 3.75 | 3.80 | 3.33 | qfq | 19,639,255 | 74,396,950 | -1.04% |
| 2023-08-21 | 3.87 | 3.89 | 3.83 | 3.84 | 3.36 | qfq | 16,859,600 | 65,021,195 | 0.00% |
| 2023-08-18 | 3.83 | 3.90 | 3.81 | 3.84 | 3.36 | qfq | 22,027,394 | 85,333,872 | 0.26% |
| 2023-08-17 | 3.81 | 3.84 | 3.78 | 3.83 | 3.35 | qfq | 15,806,899 | 60,238,119 | 0.26% |
| 2023-08-16 | 3.82 | 3.85 | 3.76 | 3.82 | 3.35 | qfq | 15,526,825 | 59,146,339 | -0.26% |
| 2023-08-15 | 3.80 | 3.86 | 3.78 | 3.83 | 3.35 | qfq | 18,758,900 | 71,643,943 | 1.06% |
| 2023-08-14 | 3.76 | 3.80 | 3.74 | 3.79 | 3.32 | qfq | 12,373,586 | 46,653,032 | 0.53% |
| 2023-08-11 | 3.85 | 3.85 | 3.77 | 3.77 | 3.30 | qfq | 15,362,700 | 58,439,884 | -1.57% |
| 2023-08-10 | 3.80 | 3.84 | 3.79 | 3.83 | 3.35 | qfq | 14,011,699 | 53,550,667 | 1.06% |
| 2023-08-09 | 3.84 | 3.84 | 3.78 | 3.79 | 3.32 | qfq | 13,840,627 | 52,687,673 | -1.04% |
| 2023-08-08 | 3.85 | 3.87 | 3.81 | 3.83 | 3.35 | qfq | 12,506,788 | 48,008,397 | -0.52% |
| 2023-08-07 | 3.88 | 3.89 | 3.83 | 3.85 | 3.37 | qfq | 15,604,554 | 60,047,020 | -0.77% |
| 2023-08-04 | 3.92 | 3.95 | 3.87 | 3.88 | 3.40 | qfq | 16,397,811 | 63,977,807 | -1.02% |
| 2023-08-03 | 3.91 | 3.93 | 3.87 | 3.92 | 3.43 | qfq | 13,762,458 | 53,686,127 | 0.26% |
| 2023-08-02 | 3.94 | 3.95 | 3.90 | 3.91 | 3.42 | qfq | 15,608,315 | 61,140,763 | -0.76% |
| 2023-08-01 | 3.93 | 3.95 | 3.92 | 3.94 | 3.45 | qfq | 14,892,768 | 58,618,714 | 0.51% |
| 2023-07-31 | 3.90 | 3.93 | 3.89 | 3.92 | 3.43 | qfq | 20,707,594 | 81,076,058 | 0.77% |
| 2023-07-28 | 3.83 | 3.90 | 3.82 | 3.89 | 3.41 | qfq | 16,019,896 | 61,961,903 | 1.57% |
| 2023-07-27 | 3.82 | 3.84 | 3.81 | 3.83 | 3.35 | qfq | 12,153,854 | 46,537,945 | 0.00% |
| 2023-07-26 | 3.81 | 3.84 | 3.81 | 3.83 | 3.35 | qfq | 9,188,492 | 35,132,150 | 0.00% |
| 2023-07-25 | 3.81 | 3.84 | 3.80 | 3.83 | 3.35 | qfq | 15,183,199 | 57,957,336 | 0.79% |
| 2023-07-24 | 3.76 | 3.81 | 3.75 | 3.80 | 3.33 | qfq | 10,687,900 | 40,482,671 | 0.80% |
| 2023-07-21 | 3.75 | 3.79 | 3.74 | 3.77 | 3.30 | qfq | 10,389,671 | 39,125,232 | 0.27% |
| 2023-07-20 | 3.79 | 3.80 | 3.72 | 3.76 | 3.29 | qfq | 14,635,700 | 55,136,488 | -0.53% |
| 2023-07-19 | 3.74 | 3.79 | 3.72 | 3.78 | 3.31 | qfq | 16,038,379 | 60,447,936 | 1.07% |
| 2023-07-18 | 3.72 | 3.75 | 3.70 | 3.74 | 3.28 | qfq | 11,633,794 | 43,393,514 | 0.54% |
| 2023-07-17 | 3.71 | 3.73 | 3.69 | 3.72 | 3.26 | qfq | 7,846,450 | 29,081,080 | 0.00% |