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
大东方600327.SH
最近收盘价3.622026-07-17
最近交易日2026-07-17
成交量（股）17,755,300
成交额（元）64,926,794
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.06 | — | — | — | 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 | 3.68 | 3.76 | 3.58 | 3.62 | 3.62 | qfq | 17,755,300 | 64,926,794 | -1.36% |
| 2026-07-16 | 3.62 | 3.72 | 3.57 | 3.67 | 3.67 | qfq | 18,896,725 | 69,125,765 | 1.94% |
| 2026-07-15 | 3.45 | 3.65 | 3.43 | 3.60 | 3.60 | qfq | 22,614,671 | 81,321,157 | 3.15% |
| 2026-07-14 | 3.37 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 14,469,939 | 50,002,080 | 2.65% |
| 2026-07-13 | 3.45 | 3.49 | 3.35 | 3.40 | 3.40 | qfq | 15,125,218 | 51,351,640 | 0.89% |
| 2026-07-10 | 3.26 | 3.41 | 3.20 | 3.37 | 3.37 | qfq | 16,655,348 | 55,768,083 | 3.06% |
| 2026-07-09 | 3.30 | 3.35 | 3.22 | 3.27 | 3.27 | qfq | 9,235,420 | 30,135,567 | -0.91% |
| 2026-07-08 | 3.23 | 3.32 | 3.19 | 3.30 | 3.30 | qfq | 8,761,977 | 28,632,815 | 2.17% |
| 2026-07-07 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 8,165,978 | 26,478,051 | -2.71% |
| 2026-07-06 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | qfq | 9,565,056 | 31,735,882 | 0.00% |
| 2026-07-03 | 3.25 | 3.35 | 3.23 | 3.32 | 3.32 | qfq | 11,732,480 | 38,718,175 | 2.15% |
| 2026-07-02 | 3.26 | 3.36 | 3.23 | 3.25 | 3.25 | qfq | 11,528,222 | 37,885,764 | -0.31% |
| 2026-07-01 | 3.10 | 3.32 | 3.09 | 3.26 | 3.26 | qfq | 19,525,836 | 63,217,261 | 5.16% |
| 2026-06-30 | 3.16 | 3.20 | 3.05 | 3.10 | 3.10 | qfq | 9,692,528 | 30,186,174 | -2.52% |
| 2026-06-29 | 3.12 | 3.21 | 3.03 | 3.18 | 3.18 | qfq | 10,959,056 | 34,331,398 | 0.95% |
| 2026-06-26 | 3.20 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 8,857,636 | 28,104,316 | -2.48% |
| 2026-06-25 | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | qfq | 7,389,924 | 23,918,845 | -1.52% |
| 2026-06-24 | 3.39 | 3.41 | 3.25 | 3.28 | 3.28 | qfq | 9,691,157 | 31,964,097 | -3.53% |
| 2026-06-23 | 3.30 | 3.45 | 3.28 | 3.40 | 3.40 | qfq | 12,237,508 | 41,643,008 | 2.41% |
| 2026-06-22 | 3.27 | 3.32 | 3.18 | 3.32 | 3.32 | qfq | 9,443,794 | 30,590,639 | 0.91% |
| 2026-06-18 | 3.36 | 3.37 | 3.29 | 3.29 | 3.29 | qfq | 9,722,307 | 32,201,192 | -1.79% |
| 2026-06-17 | 3.44 | 3.44 | 3.32 | 3.35 | 3.35 | qfq | 10,670,587 | 35,917,271 | -2.90% |
| 2026-06-16 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 6,436,744 | 22,118,011 | -0.86% |
| 2026-06-15 | 3.52 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 8,970,168 | 31,448,060 | -0.57% |
| 2026-06-12 | 3.45 | 3.53 | 3.39 | 3.50 | 3.50 | qfq | 10,440,880 | 36,262,597 | 2.34% |
| 2026-06-11 | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | qfq | 10,963,995 | 37,638,665 | -3.12% |
| 2026-06-10 | 3.60 | 3.64 | 3.48 | 3.53 | 3.53 | qfq | 11,975,204 | 42,271,532 | -2.75% |
| 2026-06-09 | 3.57 | 3.67 | 3.48 | 3.63 | 3.63 | qfq | 14,515,725 | 51,942,441 | 2.25% |
| 2026-06-08 | 3.57 | 3.69 | 3.52 | 3.55 | 3.55 | qfq | 12,437,596 | 44,679,426 | -2.47% |
| 2026-06-05 | 3.58 | 3.81 | 3.58 | 3.64 | 3.64 | qfq | 18,930,944 | 69,471,314 | 1.96% |
| 2026-06-04 | 3.64 | 3.67 | 3.55 | 3.57 | 3.57 | qfq | 11,459,032 | 41,148,761 | -2.19% |
| 2026-06-03 | 3.73 | 3.74 | 3.60 | 3.65 | 3.65 | qfq | 13,940,084 | 50,847,945 | -2.41% |
| 2026-06-02 | 3.80 | 3.83 | 3.71 | 3.74 | 3.74 | qfq | 16,066,502 | 60,177,363 | -2.35% |
| 2026-06-01 | 3.62 | 3.85 | 3.58 | 3.83 | 3.83 | qfq | 25,341,718 | 95,362,810 | 5.80% |
| 2026-05-29 | 3.58 | 3.72 | 3.56 | 3.62 | 3.62 | qfq | 17,176,856 | 62,949,280 | 1.12% |
| 2026-05-28 | 3.56 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 8,850,352 | 31,659,302 | 0.00% |
| 2026-05-27 | 3.61 | 3.65 | 3.52 | 3.58 | 3.58 | qfq | 13,316,448 | 47,569,897 | -1.65% |
| 2026-05-26 | 3.67 | 3.73 | 3.60 | 3.64 | 3.64 | qfq | 10,887,396 | 39,838,381 | -1.09% |
| 2026-05-25 | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 8,599,369 | 31,758,755 | -1.08% |
| 2026-05-22 | 3.70 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 8,208,040 | 30,295,779 | 1.36% |
| 2026-05-21 | 3.77 | 3.80 | 3.67 | 3.67 | 3.67 | qfq | 10,709,600 | 40,123,242 | -2.39% |
| 2026-05-20 | 3.84 | 3.84 | 3.73 | 3.76 | 3.76 | qfq | 9,494,153 | 35,715,735 | -2.08% |
| 2026-05-19 | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | qfq | 11,491,781 | 44,038,820 | 1.05% |
| 2026-05-18 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | qfq | 9,794,524 | 36,800,408 | 0.26% |
| 2026-05-15 | 3.83 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 11,067,500 | 42,211,868 | -1.56% |
| 2026-05-14 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 11,013,988 | 42,521,999 | -1.03% |
| 2026-05-13 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 10,264,319 | 39,882,222 | -0.51% |
| 2026-05-12 | 3.99 | 3.99 | 3.89 | 3.91 | 3.91 | qfq | 11,771,900 | 46,209,269 | -1.76% |
| 2026-05-11 | 4.01 | 4.01 | 3.94 | 3.98 | 3.98 | qfq | 11,846,708 | 46,982,113 | -0.25% |
| 2026-05-08 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | qfq | 9,500,656 | 37,777,798 | 1.01% |
| 2026-05-07 | 4.00 | 4.02 | 3.94 | 3.95 | 3.95 | qfq | 14,327,728 | 56,820,794 | -1.50% |
| 2026-05-06 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 19,613,725 | 78,646,763 | 1.01% |
| 2026-04-30 | 3.89 | 4.01 | 3.89 | 3.97 | 3.97 | qfq | 21,325,156 | 84,634,030 | 2.06% |
| 2026-04-29 | 3.81 | 3.93 | 3.79 | 3.89 | 3.89 | qfq | 19,895,028 | 77,430,190 | 3.18% |
| 2026-04-28 | 3.83 | 3.85 | 3.74 | 3.77 | 3.77 | qfq | 12,436,668 | 46,973,027 | -1.57% |
| 2026-04-27 | 3.71 | 3.84 | 3.67 | 3.83 | 3.83 | qfq | 17,856,745 | 67,236,983 | 2.96% |
| 2026-04-24 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 12,947,481 | 47,825,186 | 0.54% |
| 2026-04-23 | 3.77 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 13,925,380 | 51,807,623 | -2.12% |
| 2026-04-22 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | qfq | 9,529,414 | 36,001,485 | -1.05% |
| 2026-04-21 | 3.81 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 11,675,692 | 44,378,775 | -0.26% |
| 2026-04-20 | 3.88 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 17,698,386 | 67,568,033 | -1.79% |
| 2026-04-17 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 12,691,268 | 49,478,143 | -1.52% |
| 2026-04-16 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | qfq | 12,632,980 | 49,533,821 | 1.80% |
| 2026-04-15 | 3.90 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 9,414,780 | 36,677,815 | -0.51% |
| 2026-04-14 | 3.93 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 10,381,634 | 40,318,416 | 0.00% |
| 2026-04-13 | 3.92 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 9,857,900 | 38,537,543 | -1.01% |
| 2026-04-10 | 3.90 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 12,349,552 | 48,935,588 | 1.54% |
| 2026-04-09 | 3.94 | 3.97 | 3.88 | 3.89 | 3.89 | qfq | 10,212,900 | 39,975,922 | -2.02% |
| 2026-04-08 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 12,157,592 | 48,031,054 | 1.02% |
| 2026-04-07 | 3.80 | 3.94 | 3.78 | 3.93 | 3.93 | qfq | 13,672,960 | 53,159,549 | 3.42% |
| 2026-04-03 | 3.94 | 3.95 | 3.79 | 3.80 | 3.80 | qfq | 12,791,100 | 49,175,433 | -3.55% |
| 2026-04-02 | 3.96 | 3.98 | 3.90 | 3.94 | 3.94 | qfq | 9,014,220 | 35,487,512 | -0.76% |
| 2026-04-01 | 4.00 | 4.02 | 3.93 | 3.97 | 3.97 | qfq | 11,370,325 | 45,041,837 | 0.25% |
| 2026-03-31 | 3.99 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 11,859,356 | 47,511,697 | -0.75% |
| 2026-03-30 | 3.92 | 3.99 | 3.89 | 3.99 | 3.99 | qfq | 9,290,400 | 36,715,375 | 0.50% |
| 2026-03-27 | 3.87 | 3.98 | 3.85 | 3.97 | 3.97 | qfq | 10,011,160 | 39,457,218 | 2.06% |
| 2026-03-26 | 3.93 | 4.00 | 3.88 | 3.89 | 3.89 | qfq | 11,730,560 | 46,016,031 | -1.02% |
| 2026-03-25 | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 13,266,700 | 51,861,958 | 0.51% |
| 2026-03-24 | 3.76 | 3.92 | 3.72 | 3.91 | 3.91 | qfq | 25,320,016 | 96,873,624 | 6.25% |
| 2026-03-23 | 3.83 | 3.87 | 3.66 | 3.68 | 3.68 | qfq | 18,372,220 | 69,188,182 | -5.88% |
| 2026-03-20 | 4.01 | 4.05 | 3.90 | 3.91 | 3.91 | qfq | 14,453,697 | 57,127,408 | -2.74% |
| 2026-03-19 | 4.05 | 4.10 | 4.00 | 4.02 | 4.02 | qfq | 11,970,752 | 48,382,617 | -1.71% |
| 2026-03-18 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 12,426,600 | 50,652,719 | -0.97% |
| 2026-03-17 | 4.14 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 14,506,700 | 60,418,404 | -0.24% |
| 2026-03-16 | 4.09 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 10,298,400 | 42,626,574 | 0.49% |
| 2026-03-13 | 4.10 | 4.17 | 4.08 | 4.12 | 4.12 | qfq | 13,896,097 | 57,463,681 | 0.49% |
| 2026-03-12 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | qfq | 8,862,397 | 36,512,086 | -0.49% |
| 2026-03-11 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | qfq | 7,387,012 | 30,456,331 | -0.72% |
| 2026-03-10 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | qfq | 8,106,060 | 33,582,370 | 0.48% |
| 2026-03-09 | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 10,610,600 | 43,679,455 | -0.48% |
| 2026-03-06 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 12,818,076 | 52,887,451 | 1.47% |
| 2026-03-05 | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 13,608,056 | 55,631,013 | 1.24% |
| 2026-03-04 | 4.00 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 12,720,770 | 51,134,399 | 0.00% |
| 2026-03-03 | 4.14 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 16,559,283 | 67,917,029 | -2.42% |
| 2026-03-02 | 4.23 | 4.23 | 4.10 | 4.14 | 4.14 | qfq | 19,133,196 | 79,451,080 | -2.82% |
| 2026-02-27 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 11,099,200 | 47,119,883 | 0.24% |
| 2026-02-26 | 4.31 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 13,043,059 | 55,585,521 | -0.93% |
| 2026-02-25 | 4.28 | 4.35 | 4.28 | 4.29 | 4.29 | qfq | 16,826,565 | 72,581,924 | 0.23% |
| 2026-02-24 | 4.23 | 4.30 | 4.20 | 4.28 | 4.28 | qfq | 15,451,580 | 65,763,697 | 1.90% |
| 2026-02-13 | 4.26 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 25,666,196 | 108,585,010 | -2.10% |
| 2026-02-12 | 4.46 | 4.52 | 4.22 | 4.29 | 4.29 | qfq | 57,644,549 | 249,819,273 | -8.33% |
| 2026-02-11 | 4.68 | 4.70 | 4.67 | 4.68 | 4.68 | qfq | 7,593,008 | 35,606,500 | -0.43% |
| 2026-02-10 | 4.70 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 9,642,616 | 45,198,067 | 0.00% |
| 2026-02-09 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | qfq | 10,846,495 | 50,895,480 | 0.43% |
| 2026-02-06 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 11,541,540 | 53,853,042 | -0.21% |
| 2026-02-05 | 4.64 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 14,974,416 | 70,058,759 | 0.86% |
| 2026-02-04 | 4.57 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 15,782,404 | 72,809,353 | 1.75% |
| 2026-02-03 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 16,291,920 | 74,473,220 | -0.22% |
| 2026-02-02 | 4.62 | 4.67 | 4.58 | 4.58 | 4.58 | qfq | 15,613,756 | 72,050,332 | -1.29% |
| 2026-01-30 | 4.70 | 4.76 | 4.60 | 4.64 | 4.64 | qfq | 44,814,766 | 209,450,178 | -7.01% |
| 2026-01-29 | 5.03 | 5.04 | 4.95 | 4.99 | 4.99 | qfq | 18,634,324 | 92,951,460 | -0.80% |
| 2026-01-28 | 5.04 | 5.05 | 5.00 | 5.03 | 5.03 | qfq | 15,395,306 | 77,284,957 | 0.20% |
| 2026-01-27 | 5.06 | 5.07 | 4.96 | 5.02 | 5.02 | qfq | 26,775,272 | 134,262,239 | -1.76% |
| 2026-01-26 | 5.09 | 5.26 | 5.00 | 5.11 | 5.11 | qfq | 45,697,880 | 233,642,948 | 0.39% |
| 2026-01-23 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 27,095,420 | 137,074,491 | 1.19% |
| 2026-01-22 | 4.99 | 5.04 | 4.99 | 5.03 | 5.03 | qfq | 19,838,757 | 99,605,789 | 0.40% |
| 2026-01-21 | 5.01 | 5.03 | 4.96 | 5.01 | 5.01 | qfq | 13,951,956 | 69,734,085 | -0.60% |
| 2026-01-20 | 5.03 | 5.06 | 4.99 | 5.04 | 5.04 | qfq | 18,782,952 | 94,330,435 | 0.00% |
| 2026-01-19 | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | qfq | 22,521,965 | 112,854,181 | 1.61% |
| 2026-01-16 | 5.05 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 33,894,249 | 169,046,016 | -2.17% |
| 2026-01-15 | 5.08 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 30,400,484 | 154,799,321 | -1.17% |
| 2026-01-14 | 5.13 | 5.26 | 5.06 | 5.13 | 5.13 | qfq | 54,586,314 | 282,421,709 | -0.97% |
| 2026-01-13 | 5.15 | 5.38 | 5.10 | 5.18 | 5.18 | qfq | 73,588,225 | 384,299,425 | 0.58% |
| 2026-01-12 | 5.07 | 5.15 | 5.05 | 5.15 | 5.15 | qfq | 42,909,328 | 218,882,674 | 1.58% |
| 2026-01-09 | 5.05 | 5.08 | 5.03 | 5.07 | 5.07 | qfq | 31,064,738 | 157,060,625 | 0.20% |
| 2026-01-08 | 5.05 | 5.07 | 5.01 | 5.06 | 5.06 | qfq | 23,192,112 | 116,752,747 | 0.20% |
| 2026-01-07 | 5.08 | 5.09 | 5.02 | 5.05 | 5.05 | qfq | 25,052,504 | 126,577,412 | -1.17% |
| 2026-01-06 | 4.97 | 5.12 | 4.95 | 5.11 | 5.11 | qfq | 36,460,728 | 184,361,543 | 2.82% |
| 2026-01-05 | 4.94 | 4.98 | 4.91 | 4.97 | 4.97 | qfq | 23,676,320 | 117,346,540 | 0.40% |
| 2025-12-31 | 4.99 | 5.04 | 4.91 | 4.95 | 4.95 | qfq | 23,025,256 | 113,928,864 | -0.80% |
| 2025-12-30 | 5.07 | 5.07 | 4.97 | 4.99 | 4.99 | qfq | 35,777,168 | 179,235,204 | -2.35% |
| 2025-12-29 | 5.20 | 5.23 | 5.06 | 5.11 | 5.11 | qfq | 48,455,508 | 248,297,186 | -2.67% |
| 2025-12-26 | 5.41 | 5.54 | 5.24 | 5.25 | 5.25 | qfq | 63,572,155 | 340,628,686 | -3.67% |
| 2025-12-25 | 5.42 | 5.49 | 5.35 | 5.45 | 5.45 | qfq | 44,528,728 | 241,344,537 | -0.18% |
| 2025-12-24 | 5.46 | 5.53 | 5.42 | 5.46 | 5.46 | qfq | 60,893,400 | 332,904,662 | -2.33% |
| 2025-12-23 | 5.44 | 5.84 | 5.32 | 5.59 | 5.59 | qfq | 100,471,151 | 560,357,144 | 2.01% |
| 2025-12-22 | 5.56 | 5.63 | 5.47 | 5.48 | 5.48 | qfq | 68,615,725 | 378,632,381 | -2.49% |
| 2025-12-19 | 5.50 | 5.69 | 5.43 | 5.62 | 5.62 | qfq | 88,425,316 | 495,181,144 | 2.18% |
| 2025-12-18 | 5.47 | 5.58 | 5.39 | 5.50 | 5.50 | qfq | 74,454,268 | 410,661,433 | 0.36% |
| 2025-12-17 | 5.50 | 5.65 | 5.34 | 5.48 | 5.48 | qfq | 93,961,893 | 517,191,807 | 1.11% |
| 2025-12-16 | 5.36 | 5.67 | 5.36 | 5.42 | 5.42 | qfq | 92,167,594 | 507,634,272 | -0.37% |
| 2025-12-15 | 5.26 | 5.55 | 5.20 | 5.44 | 5.44 | qfq | 86,961,371 | 467,735,370 | 5.22% |
| 2025-12-12 | 5.29 | 5.32 | 5.11 | 5.17 | 5.17 | qfq | 56,975,212 | 295,991,377 | -2.45% |
| 2025-12-11 | 5.47 | 5.50 | 5.25 | 5.30 | 5.30 | qfq | 88,201,101 | 470,229,390 | -3.81% |
| 2025-12-10 | 5.34 | 5.88 | 5.32 | 5.51 | 5.51 | qfq | 149,406,481 | 836,309,474 | 2.99% |
| 2025-12-09 | 5.21 | 5.41 | 5.18 | 5.35 | 5.35 | qfq | 72,481,088 | 384,949,884 | 1.90% |
| 2025-12-08 | 5.21 | 5.25 | 5.15 | 5.25 | 5.25 | qfq | 43,752,920 | 227,617,007 | 0.77% |
| 2025-12-05 | 5.10 | 5.22 | 5.05 | 5.21 | 5.21 | qfq | 38,206,994 | 197,062,738 | 1.76% |
| 2025-12-04 | 5.21 | 5.23 | 5.12 | 5.12 | 5.12 | qfq | 40,172,241 | 207,144,196 | -2.48% |
| 2025-12-03 | 5.23 | 5.29 | 5.17 | 5.25 | 5.25 | qfq | 65,352,999 | 341,454,194 | -1.69% |
| 2025-12-02 | 5.09 | 5.44 | 5.03 | 5.34 | 5.34 | qfq | 95,395,810 | 499,047,393 | 5.33% |
| 2025-12-01 | 5.04 | 5.11 | 5.03 | 5.07 | 5.07 | qfq | 40,399,096 | 204,633,053 | 0.20% |
| 2025-11-28 | 4.93 | 5.07 | 4.89 | 5.06 | 5.06 | qfq | 47,722,336 | 237,983,172 | 2.02% |
| 2025-11-27 | 5.07 | 5.12 | 4.96 | 4.96 | 4.96 | qfq | 45,397,504 | 227,168,838 | -1.59% |
| 2025-11-26 | 4.95 | 5.09 | 4.94 | 5.04 | 5.04 | qfq | 54,859,364 | 275,577,437 | 1.61% |
| 2025-11-25 | 4.99 | 5.04 | 4.92 | 4.96 | 4.96 | qfq | 56,595,212 | 282,080,399 | -0.60% |
| 2025-11-24 | 4.92 | 5.02 | 4.88 | 4.99 | 4.99 | qfq | 51,708,436 | 256,175,093 | 2.25% |
| 2025-11-21 | 5.11 | 5.29 | 4.88 | 4.88 | 4.88 | qfq | 75,990,433 | 384,750,278 | -5.24% |
| 2025-11-20 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | qfq | 92,271,840 | 480,984,529 | -4.98% |
| 2025-11-19 | 5.64 | 5.77 | 5.36 | 5.42 | 5.42 | qfq | 125,141,647 | 692,425,389 | -7.35% |
| 2025-11-18 | 6.49 | 6.49 | 5.54 | 5.85 | 5.85 | qfq | 233,739,960 | 1,404,036,384 | -4.72% |
| 2025-11-17 | 6.12 | 6.14 | 5.99 | 6.14 | 6.14 | qfq | 74,476,394 | 455,950,339 | 10.04% |
| 2025-11-14 | 5.06 | 5.58 | 5.03 | 5.58 | 5.58 | qfq | 157,505,562 | 864,273,099 | 10.06% |
| 2025-11-13 | 4.93 | 5.13 | 4.91 | 5.07 | 5.07 | qfq | 38,601,700 | 193,988,206 | 2.42% |
| 2025-11-12 | 4.96 | 5.01 | 4.92 | 4.95 | 4.95 | qfq | 16,797,532 | 83,248,782 | 0.20% |
| 2025-11-11 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | qfq | 13,887,222 | 68,327,678 | 0.82% |
| 2025-11-10 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | qfq | 13,984,332 | 68,252,419 | 1.45% |
| 2025-11-07 | 4.82 | 4.85 | 4.80 | 4.83 | 4.83 | qfq | 7,531,484 | 36,389,922 | 0.00% |
| 2025-11-06 | 4.87 | 4.87 | 4.81 | 4.83 | 4.83 | qfq | 9,929,368 | 47,894,420 | -0.82% |
| 2025-11-05 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 18,440,126 | 89,341,358 | 1.67% |
| 2025-11-04 | 4.78 | 4.80 | 4.75 | 4.79 | 4.79 | qfq | 9,949,740 | 47,536,945 | 0.42% |
| 2025-11-03 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | qfq | 11,877,316 | 56,586,420 | 0.63% |
| 2025-10-31 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | qfq | 9,502,056 | 44,784,936 | 1.50% |
| 2025-10-30 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | qfq | 10,445,780 | 49,026,144 | -1.27% |
| 2025-10-29 | 4.75 | 4.75 | 4.69 | 4.73 | 4.73 | qfq | 8,932,695 | 42,097,084 | -0.42% |
| 2025-10-28 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 8,327,227 | 39,504,090 | 0.21% |
| 2025-10-27 | 4.73 | 4.77 | 4.72 | 4.74 | 4.74 | qfq | 7,545,120 | 35,772,992 | -0.21% |
| 2025-10-24 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | qfq | 7,879,060 | 37,489,965 | -0.42% |
| 2025-10-23 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | qfq | 7,964,764 | 37,797,149 | 0.21% |
| 2025-10-22 | 4.74 | 4.77 | 4.72 | 4.76 | 4.76 | qfq | 9,515,488 | 45,226,206 | 0.42% |
| 2025-10-21 | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 9,381,500 | 44,150,521 | 1.72% |
| 2025-10-20 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 7,159,112 | 33,316,681 | 0.00% |
| 2025-10-17 | 4.70 | 4.73 | 4.65 | 4.66 | 4.66 | qfq | 8,678,832 | 40,705,952 | -1.06% |
| 2025-10-16 | 4.76 | 4.77 | 4.70 | 4.71 | 4.71 | qfq | 7,130,264 | 33,723,490 | -1.26% |
| 2025-10-15 | 4.74 | 4.77 | 4.70 | 4.77 | 4.77 | qfq | 10,338,436 | 49,018,904 | 1.06% |
| 2025-10-14 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | qfq | 8,801,819 | 41,544,085 | 0.21% |
| 2025-10-13 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | qfq | 10,033,840 | 46,978,416 | -1.05% |
| 2025-10-10 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | qfq | 10,470,336 | 49,831,091 | 0.42% |
| 2025-10-09 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | qfq | 9,088,180 | 42,881,343 | 0.42% |
| 2025-09-30 | 4.69 | 4.73 | 4.69 | 4.72 | 4.72 | qfq | 7,095,144 | 33,441,665 | 0.00% |
| 2025-09-29 | 4.74 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 8,444,963 | 39,645,616 | 0.21% |
| 2025-09-26 | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | qfq | 8,958,404 | 42,329,667 | -0.63% |
| 2025-09-25 | 4.78 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 9,743,116 | 46,231,314 | -0.84% |
| 2025-09-24 | 4.73 | 4.78 | 4.69 | 4.78 | 4.78 | qfq | 11,446,804 | 54,332,708 | 0.84% |
| 2025-09-23 | 4.86 | 4.89 | 4.68 | 4.74 | 4.74 | qfq | 22,246,732 | 105,580,372 | -2.47% |
| 2025-09-22 | 4.93 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 17,076,784 | 82,993,265 | -1.22% |
| 2025-09-19 | 5.00 | 5.01 | 4.89 | 4.92 | 4.92 | qfq | 28,505,500 | 140,316,318 | -1.80% |
| 2025-09-18 | 5.10 | 5.13 | 4.97 | 5.01 | 5.01 | qfq | 32,682,400 | 165,612,251 | -1.57% |
| 2025-09-17 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | qfq | 26,096,488 | 132,706,065 | -0.59% |
| 2025-09-16 | 4.99 | 5.15 | 4.99 | 5.12 | 5.12 | qfq | 45,411,764 | 231,484,172 | 2.40% |
| 2025-09-15 | 5.03 | 5.05 | 4.98 | 5.00 | 5.00 | qfq | 15,147,100 | 75,767,660 | -0.40% |
| 2025-09-12 | 5.05 | 5.08 | 5.01 | 5.02 | 5.02 | qfq | 22,752,136 | 114,544,074 | -0.40% |
| 2025-09-11 | 5.06 | 5.06 | 4.95 | 5.04 | 5.04 | qfq | 27,890,369 | 139,389,058 | -0.40% |
| 2025-09-10 | 4.96 | 5.07 | 4.96 | 5.06 | 5.06 | qfq | 32,476,885 | 163,727,446 | 1.81% |
| 2025-09-09 | 5.00 | 5.01 | 4.95 | 4.97 | 4.97 | qfq | 18,771,120 | 93,493,936 | -0.40% |
| 2025-09-08 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | qfq | 18,156,528 | 90,824,797 | -0.20% |
| 2025-09-05 | 5.02 | 5.02 | 4.87 | 5.00 | 5.00 | qfq | 25,707,333 | 127,072,508 | 0.00% |
| 2025-09-04 | 4.86 | 5.03 | 4.84 | 5.00 | 5.00 | qfq | 35,680,808 | 176,762,832 | 2.67% |
| 2025-09-03 | 5.04 | 5.05 | 4.85 | 4.87 | 4.87 | qfq | 28,315,300 | 139,625,898 | -2.99% |
| 2025-09-02 | 4.95 | 5.02 | 4.91 | 5.02 | 5.02 | qfq | 29,864,551 | 148,589,981 | 1.21% |
| 2025-09-01 | 4.91 | 5.00 | 4.89 | 4.96 | 4.96 | qfq | 21,363,264 | 105,930,115 | 0.61% |
| 2025-08-29 | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 19,869,670 | 98,377,901 | -0.60% |
| 2025-08-28 | 4.96 | 5.03 | 4.83 | 4.96 | 4.96 | qfq | 30,123,935 | 148,626,890 | -0.40% |
| 2025-08-27 | 5.08 | 5.12 | 4.97 | 4.98 | 4.98 | qfq | 42,477,944 | 214,516,936 | -3.11% |
| 2025-08-26 | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 29,023,023 | 148,709,390 | 0.78% |
| 2025-08-25 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | qfq | 29,837,016 | 151,886,913 | -0.39% |
| 2025-08-22 | 5.14 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 25,318,109 | 129,166,203 | -0.58% |
| 2025-08-21 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 42,385,722 | 217,879,543 | 0.19% |
| 2025-08-20 | 5.00 | 5.17 | 4.99 | 5.14 | 5.14 | qfq | 50,452,462 | 257,240,947 | 2.19% |
| 2025-08-19 | 4.96 | 5.03 | 4.94 | 5.03 | 5.03 | qfq | 29,297,062 | 146,558,707 | 1.41% |
| 2025-08-18 | 4.93 | 4.97 | 4.92 | 4.96 | 4.96 | qfq | 15,861,686 | 78,469,254 | 0.61% |
| 2025-08-15 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | qfq | 14,259,589 | 70,158,230 | 0.41% |
| 2025-08-14 | 5.00 | 5.01 | 4.90 | 4.91 | 4.91 | qfq | 21,430,608 | 105,904,382 | -1.80% |
| 2025-08-13 | 5.04 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 21,467,812 | 107,614,960 | 0.00% |
| 2025-08-12 | 4.97 | 5.01 | 4.96 | 5.00 | 5.00 | qfq | 18,432,896 | 92,004,366 | 0.40% |
| 2025-08-11 | 4.96 | 4.98 | 4.95 | 4.98 | 4.98 | qfq | 12,366,980 | 61,436,099 | 0.40% |
| 2025-08-08 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | qfq | 12,276,684 | 60,796,290 | 0.00% |
| 2025-08-07 | 4.94 | 4.98 | 4.94 | 4.96 | 4.96 | qfq | 11,883,681 | 58,990,682 | 0.00% |
| 2025-08-06 | 4.97 | 4.97 | 4.93 | 4.96 | 4.96 | qfq | 13,141,876 | 65,035,100 | -0.40% |
| 2025-08-05 | 4.98 | 5.01 | 4.96 | 4.98 | 4.98 | qfq | 14,347,989 | 71,458,692 | 0.00% |
| 2025-08-04 | 4.93 | 4.98 | 4.87 | 4.98 | 4.98 | qfq | 13,272,149 | 65,591,792 | 0.40% |
| 2025-08-01 | 4.93 | 4.98 | 4.93 | 4.96 | 4.96 | qfq | 12,417,300 | 61,523,417 | 0.00% |
| 2025-07-31 | 5.04 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 23,825,776 | 118,839,606 | -1.78% |
| 2025-07-30 | 5.05 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 29,334,107 | 147,555,548 | 0.00% |
| 2025-07-29 | 5.11 | 5.18 | 5.02 | 5.05 | 5.05 | qfq | 33,835,868 | 171,726,681 | 0.40% |
| 2025-07-28 | 5.06 | 5.06 | 5.00 | 5.03 | 5.03 | qfq | 19,670,200 | 98,906,354 | -0.40% |
| 2025-07-25 | 5.09 | 5.09 | 5.04 | 5.05 | 5.05 | qfq | 20,941,901 | 105,982,546 | -0.59% |
| 2025-07-24 | 4.97 | 5.09 | 4.97 | 5.08 | 5.08 | qfq | 31,643,205 | 159,899,968 | 2.01% |
| 2025-07-23 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | qfq | 25,720,561 | 129,306,326 | -1.39% |
| 2025-07-22 | 5.09 | 5.11 | 5.01 | 5.05 | 5.05 | qfq | 24,911,540 | 125,527,812 | -0.79% |
| 2025-07-21 | 5.04 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 33,471,233 | 169,635,409 | 1.39% |
| 2025-07-18 | 5.05 | 5.08 | 4.99 | 5.02 | 5.02 | qfq | 20,913,900 | 104,857,307 | -0.59% |
| 2025-07-17 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | qfq | 25,075,879 | 126,517,895 | 0.20% |
| 2025-07-16 | 5.00 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 24,244,115 | 121,988,076 | 0.40% |
| 2025-07-15 | 5.13 | 5.14 | 4.99 | 5.02 | 5.02 | qfq | 40,106,281 | 201,787,939 | -2.52% |
| 2025-07-14 | 5.09 | 5.16 | 5.06 | 5.15 | 5.15 | qfq | 56,139,512 | 286,707,573 | 0.39% |
| 2025-07-11 | 5.09 | 5.15 | 5.05 | 5.13 | 5.13 | qfq | 124,358,052 | 633,490,487 | -3.93% |
| 2025-07-10 | 4.84 | 5.35 | 4.83 | 5.34 | 5.34 | qfq | 129,424,431 | 671,649,810 | 9.88% |
| 2025-07-09 | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 18,870,900 | 91,633,995 | 0.00% |
| 2025-07-08 | 4.85 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 16,638,501 | 80,755,765 | 0.21% |
| 2025-07-07 | 4.77 | 4.93 | 4.76 | 4.85 | 4.85 | qfq | 20,585,509 | 99,943,803 | 1.04% |
| 2025-07-04 | 4.83 | 4.87 | 4.78 | 4.80 | 4.80 | qfq | 17,694,900 | 85,257,951 | -1.03% |
| 2025-07-03 | 4.83 | 4.88 | 4.81 | 4.85 | 4.85 | qfq | 23,397,668 | 113,348,538 | 0.41% |
| 2025-07-02 | 4.93 | 4.95 | 4.81 | 4.83 | 4.83 | qfq | 44,691,301 | 217,076,586 | -3.21% |
| 2025-07-01 | 4.86 | 5.12 | 4.83 | 4.99 | 4.99 | qfq | 94,263,327 | 473,122,685 | 2.89% |
| 2025-06-30 | 4.80 | 4.90 | 4.74 | 4.85 | 4.85 | qfq | 26,537,480 | 127,688,779 | 1.04% |
| 2025-06-27 | 4.77 | 4.93 | 4.71 | 4.80 | 4.80 | qfq | 34,456,392 | 166,241,436 | 0.63% |
| 2025-06-26 | 4.72 | 4.85 | 4.68 | 4.77 | 4.74 | qfq | 37,400,338 | 179,178,215 | 1.49% |
| 2025-06-25 | 4.68 | 4.71 | 4.66 | 4.70 | 4.67 | qfq | 13,860,217 | 64,965,776 | 0.64% |
| 2025-06-24 | 4.60 | 4.67 | 4.59 | 4.67 | 4.64 | qfq | 11,247,695 | 52,307,193 | 1.52% |
| 2025-06-23 | 4.51 | 4.60 | 4.50 | 4.60 | 4.57 | qfq | 8,490,144 | 38,768,592 | 0.88% |
| 2025-06-20 | 4.56 | 4.59 | 4.54 | 4.56 | 4.53 | qfq | 8,760,617 | 39,963,580 | 0.00% |
| 2025-06-19 | 4.63 | 4.65 | 4.55 | 4.56 | 4.53 | qfq | 14,249,777 | 65,379,213 | -1.94% |
| 2025-06-18 | 4.70 | 4.71 | 4.63 | 4.65 | 4.62 | qfq | 18,071,044 | 84,189,450 | -1.90% |
| 2025-06-17 | 4.75 | 4.81 | 4.72 | 4.74 | 4.71 | qfq | 16,595,000 | 78,842,561 | 0.21% |
| 2025-06-16 | 4.71 | 4.77 | 4.71 | 4.73 | 4.70 | qfq | 14,509,200 | 68,577,123 | 0.21% |
| 2025-06-13 | 4.83 | 4.84 | 4.72 | 4.72 | 4.69 | qfq | 35,361,400 | 168,239,051 | -3.48% |
| 2025-06-12 | 4.79 | 4.96 | 4.78 | 4.89 | 4.86 | qfq | 40,953,748 | 199,372,819 | 1.88% |
| 2025-06-11 | 4.78 | 4.86 | 4.77 | 4.80 | 4.77 | qfq | 15,715,100 | 75,761,160 | 0.42% |
| 2025-06-10 | 4.84 | 4.85 | 4.71 | 4.78 | 4.75 | qfq | 20,813,001 | 99,598,603 | -1.24% |
| 2025-06-09 | 4.78 | 4.85 | 4.78 | 4.84 | 4.81 | qfq | 13,255,928 | 64,046,906 | 1.04% |
| 2025-06-06 | 4.85 | 4.87 | 4.78 | 4.79 | 4.76 | qfq | 19,908,200 | 95,748,269 | -1.64% |
| 2025-06-05 | 4.91 | 4.94 | 4.84 | 4.87 | 4.84 | qfq | 16,407,100 | 79,956,829 | -1.22% |
| 2025-06-04 | 4.89 | 4.94 | 4.84 | 4.93 | 4.90 | qfq | 23,042,325 | 112,810,945 | 1.02% |
| 2025-06-03 | 4.77 | 4.89 | 4.77 | 4.88 | 4.85 | qfq | 15,802,368 | 76,833,933 | 1.88% |
| 2025-05-30 | 4.90 | 4.98 | 4.79 | 4.79 | 4.76 | qfq | 20,178,300 | 97,938,253 | -2.64% |
| 2025-05-29 | 4.88 | 4.93 | 4.82 | 4.92 | 4.89 | qfq | 30,777,360 | 150,659,417 | 0.00% |
| 2025-05-28 | 4.79 | 4.99 | 4.76 | 4.92 | 4.89 | qfq | 44,873,736 | 219,845,280 | 2.71% |
| 2025-05-27 | 4.75 | 4.81 | 4.72 | 4.79 | 4.76 | qfq | 11,933,852 | 56,835,241 | 1.27% |
| 2025-05-26 | 4.70 | 4.75 | 4.67 | 4.73 | 4.70 | qfq | 10,620,821 | 50,088,939 | 0.42% |
| 2025-05-23 | 4.78 | 4.83 | 4.70 | 4.71 | 4.68 | qfq | 17,078,900 | 81,246,130 | -1.88% |
| 2025-05-22 | 4.87 | 4.92 | 4.78 | 4.80 | 4.77 | qfq | 18,218,200 | 87,986,266 | -2.04% |
| 2025-05-21 | 4.93 | 4.93 | 4.86 | 4.90 | 4.87 | qfq | 13,878,402 | 67,896,650 | -0.81% |
| 2025-05-20 | 4.89 | 4.95 | 4.87 | 4.94 | 4.91 | qfq | 16,677,300 | 82,119,620 | 1.02% |
| 2025-05-19 | 4.83 | 4.89 | 4.80 | 4.89 | 4.86 | qfq | 15,292,808 | 74,304,694 | 1.24% |
| 2025-05-16 | 4.80 | 4.85 | 4.78 | 4.83 | 4.80 | qfq | 11,185,500 | 53,922,430 | 0.21% |
| 2025-05-15 | 4.88 | 4.88 | 4.81 | 4.82 | 4.79 | qfq | 14,212,412 | 68,705,032 | -1.43% |
| 2025-05-14 | 4.90 | 4.91 | 4.82 | 4.89 | 4.86 | qfq | 15,137,336 | 73,593,368 | 0.41% |
| 2025-05-13 | 4.92 | 4.98 | 4.86 | 4.87 | 4.84 | qfq | 15,831,326 | 77,562,470 | -0.20% |
| 2025-05-12 | 4.89 | 4.91 | 4.83 | 4.88 | 4.85 | qfq | 14,984,572 | 72,924,047 | 0.21% |
| 2025-05-09 | 5.01 | 5.02 | 4.85 | 4.87 | 4.84 | qfq | 30,340,072 | 148,524,215 | -3.37% |
| 2025-05-08 | 4.94 | 5.06 | 4.91 | 5.04 | 5.01 | qfq | 30,550,272 | 153,332,473 | 1.61% |
| 2025-05-07 | 4.95 | 5.04 | 4.91 | 4.96 | 4.93 | qfq | 23,426,980 | 116,158,723 | 0.61% |
| 2025-05-06 | 4.82 | 4.93 | 4.82 | 4.93 | 4.90 | qfq | 24,474,500 | 119,748,517 | 2.71% |
| 2025-04-30 | 4.80 | 4.92 | 4.79 | 4.80 | 4.77 | qfq | 17,367,604 | 83,946,926 | -0.21% |
| 2025-04-29 | 4.72 | 4.83 | 4.66 | 4.81 | 4.78 | qfq | 20,054,701 | 95,866,014 | 2.56% |
| 2025-04-28 | 4.82 | 4.82 | 4.68 | 4.69 | 4.66 | qfq | 18,072,500 | 85,360,300 | -2.70% |
| 2025-04-25 | 4.82 | 4.88 | 4.79 | 4.82 | 4.79 | qfq | 22,522,200 | 108,914,570 | 0.00% |
| 2025-04-24 | 5.02 | 5.03 | 4.81 | 4.82 | 4.79 | qfq | 36,766,500 | 180,175,850 | -3.60% |
| 2025-04-23 | 5.12 | 5.14 | 5.00 | 5.00 | 4.97 | qfq | 44,942,600 | 226,885,956 | -2.91% |
| 2025-04-22 | 5.00 | 5.19 | 4.97 | 5.15 | 5.12 | qfq | 62,072,300 | 316,383,951 | 2.79% |
| 2025-04-21 | 4.88 | 5.08 | 4.88 | 5.01 | 4.98 | qfq | 36,192,100 | 181,581,660 | 1.62% |
| 2025-04-18 | 4.90 | 5.01 | 4.80 | 4.93 | 4.90 | qfq | 31,734,400 | 155,642,058 | -0.80% |
| 2025-04-17 | 4.90 | 5.04 | 4.85 | 4.97 | 4.94 | qfq | 29,592,576 | 147,099,769 | 1.02% |
| 2025-04-16 | 4.93 | 4.95 | 4.76 | 4.92 | 4.89 | qfq | 31,441,500 | 152,914,138 | -0.61% |
| 2025-04-15 | 4.97 | 5.10 | 4.93 | 4.95 | 4.92 | qfq | 29,796,656 | 148,599,635 | -1.00% |
| 2025-04-14 | 4.89 | 5.04 | 4.89 | 5.00 | 4.97 | qfq | 36,944,856 | 184,524,549 | 2.25% |
| 2025-04-11 | 4.92 | 5.09 | 4.86 | 4.89 | 4.86 | qfq | 41,113,749 | 203,304,726 | -0.81% |
| 2025-04-10 | 4.77 | 5.04 | 4.76 | 4.93 | 4.90 | qfq | 49,981,260 | 245,551,412 | 3.35% |
| 2025-04-09 | 4.57 | 4.88 | 4.31 | 4.77 | 4.74 | qfq | 47,436,303 | 218,669,647 | 1.71% |
| 2025-04-08 | 4.34 | 4.73 | 4.33 | 4.69 | 4.66 | qfq | 40,595,227 | 186,037,203 | 5.87% |
| 2025-04-07 | 4.75 | 4.75 | 4.43 | 4.43 | 4.40 | qfq | 28,128,980 | 127,812,586 | -9.96% |
| 2025-04-03 | 4.85 | 4.96 | 4.81 | 4.92 | 4.89 | qfq | 15,974,380 | 78,548,100 | 0.82% |
| 2025-04-02 | 4.92 | 4.95 | 4.87 | 4.88 | 4.85 | qfq | 14,728,100 | 72,285,113 | -1.81% |
| 2025-04-01 | 4.84 | 5.03 | 4.83 | 4.97 | 4.94 | qfq | 26,002,080 | 128,148,243 | 2.90% |
| 2025-03-31 | 4.89 | 4.89 | 4.77 | 4.83 | 4.80 | qfq | 21,163,360 | 102,081,253 | -1.83% |
| 2025-03-28 | 5.04 | 5.04 | 4.92 | 4.92 | 4.89 | qfq | 24,774,700 | 122,971,636 | -2.38% |
| 2025-03-27 | 5.10 | 5.11 | 5.01 | 5.04 | 5.01 | qfq | 18,725,480 | 94,583,580 | -1.37% |
| 2025-03-26 | 5.07 | 5.12 | 5.06 | 5.11 | 5.08 | qfq | 18,056,200 | 92,102,471 | 0.39% |
| 2025-03-25 | 5.09 | 5.15 | 5.02 | 5.09 | 5.06 | qfq | 24,364,162 | 123,606,266 | -0.59% |
| 2025-03-24 | 5.17 | 5.21 | 5.00 | 5.12 | 5.09 | qfq | 30,758,300 | 156,692,167 | -1.16% |
| 2025-03-21 | 5.27 | 5.30 | 5.15 | 5.18 | 5.15 | qfq | 37,292,271 | 194,077,384 | -2.26% |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.30 | 5.27 | qfq | 35,751,780 | 190,173,317 | -1.30% |
| 2025-03-19 | 5.49 | 5.51 | 5.37 | 5.37 | 5.34 | qfq | 59,065,431 | 319,952,239 | -3.24% |
| 2025-03-18 | 5.49 | 5.67 | 5.42 | 5.55 | 5.52 | qfq | 105,978,383 | 589,398,193 | 2.21% |
| 2025-03-17 | 5.80 | 5.89 | 5.42 | 5.43 | 5.40 | qfq | 111,518,740 | 621,092,568 | 1.50% |
| 2025-03-14 | 5.17 | 5.39 | 5.13 | 5.35 | 5.32 | qfq | 79,190,983 | 418,024,743 | 4.29% |
| 2025-03-13 | 5.23 | 5.33 | 5.08 | 5.13 | 5.10 | qfq | 56,414,205 | 291,347,951 | -2.84% |
| 2025-03-12 | 5.35 | 5.43 | 5.23 | 5.28 | 5.25 | qfq | 114,546,608 | 605,431,756 | -4.00% |
| 2025-03-11 | 5.03 | 5.60 | 4.98 | 5.50 | 5.47 | qfq | 153,665,445 | 840,937,704 | 8.06% |
| 2025-03-10 | 5.01 | 5.17 | 5.01 | 5.09 | 5.06 | qfq | 37,036,272 | 188,794,920 | 2.21% |
| 2025-03-07 | 5.07 | 5.15 | 4.96 | 4.98 | 4.95 | qfq | 34,206,189 | 172,486,593 | -1.39% |
| 2025-03-06 | 4.90 | 5.07 | 4.87 | 5.05 | 5.02 | qfq | 37,425,731 | 186,632,529 | 2.85% |
| 2025-03-05 | 4.95 | 4.95 | 4.81 | 4.91 | 4.88 | qfq | 33,657,991 | 163,569,949 | -1.01% |
| 2025-03-04 | 5.04 | 5.04 | 4.92 | 4.96 | 4.93 | qfq | 26,194,415 | 129,672,879 | -1.78% |
| 2025-03-03 | 5.00 | 5.08 | 4.89 | 5.05 | 5.02 | qfq | 39,953,741 | 199,573,815 | -0.79% |
| 2025-02-28 | 5.40 | 5.40 | 5.08 | 5.09 | 5.06 | qfq | 55,231,244 | 288,935,121 | -6.26% |
| 2025-02-27 | 5.26 | 5.46 | 5.21 | 5.43 | 5.40 | qfq | 78,717,677 | 420,702,937 | 3.23% |
| 2025-02-26 | 5.17 | 5.30 | 5.17 | 5.26 | 5.23 | qfq | 26,879,682 | 140,792,224 | 0.96% |
| 2025-02-25 | 5.20 | 5.31 | 5.16 | 5.21 | 5.18 | qfq | 34,795,071 | 182,466,399 | -0.95% |
| 2025-02-24 | 5.25 | 5.30 | 5.21 | 5.26 | 5.23 | qfq | 37,138,485 | 194,826,430 | -1.13% |
| 2025-02-21 | 5.39 | 5.40 | 5.21 | 5.32 | 5.29 | qfq | 52,373,480 | 277,177,847 | -2.03% |
| 2025-02-20 | 5.32 | 5.47 | 5.29 | 5.43 | 5.40 | qfq | 58,557,788 | 315,891,587 | 2.07% |
| 2025-02-19 | 5.22 | 5.35 | 5.18 | 5.32 | 5.29 | qfq | 44,000,220 | 232,206,989 | 2.90% |
| 2025-02-18 | 5.46 | 5.46 | 5.14 | 5.17 | 5.14 | qfq | 54,154,704 | 285,336,254 | -4.96% |
| 2025-02-17 | 5.42 | 5.52 | 5.39 | 5.44 | 5.41 | qfq | 59,937,800 | 326,554,027 | 0.37% |
| 2025-02-14 | 5.63 | 5.66 | 5.39 | 5.42 | 5.39 | qfq | 85,274,600 | 465,630,938 | -5.08% |
| 2025-02-13 | 5.76 | 6.05 | 5.62 | 5.71 | 5.67 | qfq | 167,059,206 | 963,450,251 | 0.53% |
| 2025-02-12 | 5.14 | 5.68 | 5.12 | 5.68 | 5.64 | qfq | 76,772,335 | 412,664,924 | 10.08% |
| 2025-02-11 | 5.24 | 5.26 | 5.08 | 5.16 | 5.13 | qfq | 44,305,400 | 227,937,328 | -0.77% |
| 2025-02-10 | 5.00 | 5.23 | 4.97 | 5.20 | 5.17 | qfq | 62,855,548 | 321,067,246 | 5.26% |
| 2025-02-07 | 4.87 | 5.03 | 4.84 | 4.94 | 4.91 | qfq | 40,502,261 | 200,131,902 | 1.65% |
| 2025-02-06 | 4.79 | 4.87 | 4.73 | 4.86 | 4.83 | qfq | 32,643,992 | 157,213,650 | 1.04% |
| 2025-02-05 | 4.74 | 4.84 | 4.67 | 4.81 | 4.78 | qfq | 31,009,424 | 148,007,331 | 0.63% |
| 2025-01-27 | 4.95 | 5.03 | 4.78 | 4.78 | 4.75 | qfq | 26,572,200 | 129,407,544 | -2.85% |
| 2025-01-24 | 4.96 | 5.00 | 4.84 | 4.92 | 4.89 | qfq | 35,572,120 | 174,794,219 | -0.81% |
| 2025-01-23 | 5.07 | 5.23 | 4.96 | 4.96 | 4.93 | qfq | 38,200,022 | 194,235,404 | -1.00% |
| 2025-01-22 | 5.12 | 5.17 | 5.00 | 5.01 | 4.98 | qfq | 35,253,420 | 178,395,956 | -3.09% |
| 2025-01-21 | 5.27 | 5.28 | 5.10 | 5.17 | 5.14 | qfq | 35,008,500 | 180,969,946 | -1.15% |
| 2025-01-20 | 5.19 | 5.33 | 5.10 | 5.23 | 5.20 | qfq | 43,600,528 | 228,590,616 | 1.95% |
| 2025-01-17 | 5.22 | 5.23 | 5.09 | 5.13 | 5.10 | qfq | 38,450,798 | 198,081,623 | -2.10% |
| 2025-01-16 | 5.13 | 5.35 | 5.13 | 5.24 | 5.21 | qfq | 55,216,361 | 290,634,523 | 2.14% |
| 2025-01-15 | 5.17 | 5.25 | 5.02 | 5.13 | 5.10 | qfq | 48,730,011 | 250,369,892 | -0.77% |
| 2025-01-14 | 4.91 | 5.18 | 4.87 | 5.17 | 5.14 | qfq | 59,361,150 | 301,217,864 | 6.60% |
| 2025-01-13 | 4.85 | 4.94 | 4.72 | 4.85 | 4.82 | qfq | 45,256,500 | 218,940,712 | -2.22% |
| 2025-01-10 | 5.40 | 5.42 | 4.95 | 4.96 | 4.93 | qfq | 67,398,900 | 347,176,406 | -7.64% |
| 2025-01-09 | 5.40 | 5.52 | 5.32 | 5.37 | 5.34 | qfq | 66,739,962 | 360,771,005 | -3.07% |
| 2025-01-08 | 5.21 | 5.55 | 5.08 | 5.54 | 5.51 | qfq | 102,336,722 | 546,011,259 | 3.55% |
| 2025-01-07 | 5.10 | 5.46 | 4.89 | 5.35 | 5.32 | qfq | 99,049,544 | 507,928,659 | 1.52% |
| 2025-01-06 | 5.61 | 5.64 | 5.27 | 5.27 | 5.24 | qfq | 81,537,836 | 438,349,979 | -9.91% |
| 2025-01-03 | 5.91 | 6.00 | 5.42 | 5.85 | 5.81 | qfq | 166,187,397 | 949,894,743 | -0.17% |
| 2025-01-02 | 5.35 | 5.86 | 5.35 | 5.86 | 5.82 | qfq | 143,564,586 | 832,212,660 | 9.94% |
| 2024-12-31 | 5.23 | 5.54 | 5.20 | 5.33 | 5.30 | qfq | 91,538,736 | 491,192,776 | 2.50% |
| 2024-12-30 | 5.30 | 5.31 | 5.17 | 5.20 | 5.17 | qfq | 33,952,316 | 177,040,114 | -2.26% |
| 2024-12-27 | 5.28 | 5.42 | 5.20 | 5.32 | 5.29 | qfq | 42,307,758 | 226,345,486 | 0.19% |
| 2024-12-26 | 5.22 | 5.35 | 5.20 | 5.31 | 5.28 | qfq | 43,177,527 | 227,888,727 | 1.34% |
| 2024-12-25 | 5.38 | 5.40 | 5.06 | 5.24 | 5.21 | qfq | 54,674,228 | 285,059,099 | -2.42% |
| 2024-12-24 | 5.43 | 5.49 | 5.25 | 5.37 | 5.34 | qfq | 49,449,715 | 264,477,338 | -1.10% |
| 2024-12-23 | 5.68 | 5.70 | 5.35 | 5.43 | 5.40 | qfq | 55,165,867 | 302,957,350 | -4.40% |
| 2024-12-20 | 5.78 | 5.85 | 5.64 | 5.68 | 5.64 | qfq | 50,682,620 | 290,049,486 | -1.22% |
| 2024-12-19 | 5.80 | 5.85 | 5.65 | 5.75 | 5.71 | qfq | 58,870,813 | 336,943,035 | -2.21% |
| 2024-12-18 | 5.73 | 5.98 | 5.73 | 5.88 | 5.84 | qfq | 59,193,980 | 346,426,549 | 0.00% |
| 2024-12-17 | 6.41 | 6.45 | 5.88 | 5.88 | 5.84 | qfq | 89,398,476 | 539,766,147 | -9.95% |
| 2024-12-16 | 6.66 | 6.88 | 6.35 | 6.53 | 6.49 | qfq | 102,364,597 | 674,437,340 | -2.25% |
| 2024-12-13 | 6.93 | 6.94 | 6.67 | 6.68 | 6.64 | qfq | 125,011,653 | 849,176,183 | -6.44% |
| 2024-12-12 | 6.60 | 7.28 | 6.60 | 7.14 | 7.10 | qfq | 189,171,949 | 1,313,867,714 | 6.89% |
| 2024-12-11 | 6.45 | 6.79 | 6.30 | 6.68 | 6.64 | qfq | 112,958,848 | 746,580,868 | 1.52% |
| 2024-12-10 | 6.72 | 6.88 | 6.55 | 6.58 | 6.54 | qfq | 138,383,601 | 925,206,133 | 0.46% |
| 2024-12-09 | 6.50 | 6.85 | 6.43 | 6.55 | 6.51 | qfq | 127,586,675 | 841,994,456 | -1.95% |
| 2024-12-06 | 6.48 | 7.20 | 6.48 | 6.68 | 6.64 | qfq | 209,465,674 | 1,424,712,620 | -7.22% |
| 2024-12-05 | 7.20 | 7.35 | 7.20 | 7.20 | 7.15 | qfq | 36,941,700 | 266,154,000 | -10.00% |
| 2024-12-04 | 8.35 | 8.68 | 8.00 | 8.00 | 7.95 | qfq | 215,476,026 | 1,748,650,927 | -10.01% |
| 2024-12-03 | 7.96 | 9.03 | 7.90 | 8.89 | 8.83 | qfq | 273,870,961 | 2,411,411,487 | 8.28% |
| 2024-12-02 | 8.00 | 8.79 | 7.60 | 8.21 | 8.16 | qfq | 240,513,094 | 2,022,783,016 | 2.75% |
| 2024-11-29 | 7.27 | 7.99 | 6.92 | 7.99 | 7.94 | qfq | 298,964,357 | 2,302,104,688 | 10.06% |
| 2024-11-28 | 7.26 | 7.26 | 7.26 | 7.26 | 7.21 | qfq | 12,622,783 | 91,641,405 | 10.00% |
| 2024-11-27 | 6.60 | 6.60 | 6.54 | 6.60 | 6.56 | qfq | 54,035,889 | 356,634,639 | 10.00% |
| 2024-11-26 | 5.10 | 6.00 | 4.91 | 6.00 | 5.96 | qfq | 139,757,528 | 770,645,383 | 10.09% |
| 2024-11-25 | 6.10 | 6.21 | 5.45 | 5.45 | 5.42 | qfq | 211,772,500 | 1,197,187,393 | -10.07% |
| 2024-11-22 | 5.30 | 6.06 | 5.19 | 6.06 | 6.02 | qfq | 183,666,828 | 1,090,733,649 | 9.98% |
| 2024-11-21 | 5.51 | 5.51 | 5.13 | 5.51 | 5.48 | qfq | 216,288,253 | 1,173,327,072 | 9.98% |
| 2024-11-20 | 4.53 | 5.01 | 4.51 | 5.01 | 4.98 | qfq | 96,307,004 | 454,520,904 | 10.11% |
| 2024-11-19 | 4.44 | 4.88 | 4.36 | 4.55 | 4.52 | qfq | 136,586,559 | 631,512,315 | 2.48% |
| 2024-11-18 | 4.12 | 4.44 | 4.04 | 4.44 | 4.41 | qfq | 79,217,466 | 347,377,941 | 9.90% |
| 2024-11-15 | 4.11 | 4.19 | 4.03 | 4.04 | 4.01 | qfq | 26,481,492 | 109,024,831 | -2.18% |
| 2024-11-14 | 4.31 | 4.35 | 4.10 | 4.13 | 4.10 | qfq | 57,440,478 | 243,052,422 | -6.56% |
| 2024-11-13 | 4.19 | 4.61 | 4.18 | 4.42 | 4.39 | qfq | 94,785,993 | 425,437,473 | 5.49% |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.19 | 4.16 | qfq | 42,909,360 | 180,165,611 | 1.95% |
| 2024-11-11 | 4.15 | 4.15 | 4.04 | 4.11 | 4.08 | qfq | 23,372,780 | 95,614,980 | -1.20% |
| 2024-11-08 | 4.20 | 4.27 | 4.09 | 4.16 | 4.13 | qfq | 39,159,237 | 163,082,370 | -0.95% |
| 2024-11-07 | 3.96 | 4.27 | 3.94 | 4.20 | 4.17 | qfq | 43,340,532 | 180,339,482 | 5.26% |
| 2024-11-06 | 3.91 | 4.00 | 3.85 | 3.99 | 3.96 | qfq | 25,322,560 | 99,880,782 | 2.05% |
| 2024-11-05 | 3.88 | 3.91 | 3.85 | 3.91 | 3.89 | qfq | 19,106,836 | 74,299,162 | 1.30% |
| 2024-11-04 | 3.82 | 3.86 | 3.80 | 3.86 | 3.84 | qfq | 11,461,425 | 43,953,491 | 0.78% |
| 2024-11-01 | 3.96 | 3.96 | 3.81 | 3.83 | 3.81 | qfq | 20,365,705 | 78,980,622 | -3.28% |
| 2024-10-31 | 3.89 | 3.99 | 3.86 | 3.96 | 3.94 | qfq | 20,996,541 | 82,819,433 | 1.80% |
| 2024-10-30 | 3.86 | 3.93 | 3.84 | 3.89 | 3.87 | qfq | 14,756,489 | 57,271,647 | 0.26% |
| 2024-10-29 | 4.01 | 4.07 | 3.88 | 3.88 | 3.86 | qfq | 30,371,932 | 120,756,662 | -1.52% |
| 2024-10-28 | 3.79 | 3.94 | 3.78 | 3.94 | 3.92 | qfq | 23,150,289 | 89,818,994 | 2.60% |
| 2024-10-25 | 3.80 | 3.86 | 3.80 | 3.84 | 3.82 | qfq | 16,444,257 | 63,061,549 | 1.05% |
| 2024-10-24 | 3.77 | 3.83 | 3.77 | 3.80 | 3.78 | qfq | 13,123,925 | 49,863,082 | 0.26% |
| 2024-10-23 | 3.81 | 3.83 | 3.76 | 3.79 | 3.77 | qfq | 16,532,141 | 62,744,243 | -0.52% |
| 2024-10-22 | 3.78 | 3.81 | 3.75 | 3.81 | 3.79 | qfq | 18,231,515 | 69,071,633 | 1.06% |
| 2024-10-21 | 3.79 | 3.80 | 3.75 | 3.77 | 3.75 | qfq | 17,508,188 | 66,044,811 | -0.53% |
| 2024-10-18 | 3.73 | 3.83 | 3.65 | 3.79 | 3.77 | qfq | 24,903,052 | 93,158,721 | 0.80% |
| 2024-10-17 | 3.83 | 3.85 | 3.73 | 3.76 | 3.74 | qfq | 22,180,712 | 83,841,284 | -1.83% |
| 2024-10-16 | 3.78 | 3.85 | 3.75 | 3.83 | 3.81 | qfq | 22,375,294 | 85,159,475 | -0.52% |
| 2024-10-15 | 3.93 | 3.94 | 3.82 | 3.85 | 3.83 | qfq | 36,648,218 | 141,833,678 | -3.99% |
| 2024-10-14 | 4.08 | 4.08 | 3.77 | 4.01 | 3.98 | qfq | 73,827,997 | 288,196,680 | -1.72% |
| 2024-10-11 | 3.71 | 4.08 | 3.68 | 4.08 | 4.05 | qfq | 40,172,354 | 161,720,473 | 9.97% |
| 2024-10-10 | 3.68 | 3.77 | 3.62 | 3.71 | 3.69 | qfq | 15,913,281 | 59,010,984 | 1.64% |
| 2024-10-09 | 3.96 | 3.97 | 3.65 | 3.65 | 3.63 | qfq | 25,546,242 | 96,495,586 | -9.65% |
| 2024-10-08 | 4.28 | 4.28 | 3.90 | 4.04 | 4.01 | qfq | 37,719,687 | 152,859,738 | 3.59% |
| 2024-09-30 | 3.72 | 3.95 | 3.64 | 3.90 | 3.88 | qfq | 33,506,361 | 127,320,513 | 8.03% |
| 2024-09-27 | 3.57 | 3.62 | 3.52 | 3.61 | 3.59 | qfq | 10,802,660 | 38,594,117 | 3.14% |
| 2024-09-26 | 3.41 | 3.50 | 3.40 | 3.50 | 3.48 | qfq | 10,741,072 | 37,140,040 | 2.34% |
| 2024-09-25 | 3.37 | 3.47 | 3.37 | 3.42 | 3.40 | qfq | 12,450,584 | 42,728,846 | 2.40% |
| 2024-09-24 | 3.23 | 3.34 | 3.23 | 3.34 | 3.32 | qfq | 8,997,716 | 29,698,070 | 3.41% |
| 2024-09-23 | 3.23 | 3.25 | 3.20 | 3.23 | 3.21 | qfq | 5,821,828 | 18,764,407 | -0.31% |
| 2024-09-20 | 3.23 | 3.25 | 3.20 | 3.24 | 3.22 | qfq | 7,300,850 | 23,566,231 | 0.31% |
| 2024-09-19 | 3.09 | 3.24 | 3.09 | 3.23 | 3.21 | qfq | 10,584,131 | 33,703,831 | 4.53% |
| 2024-09-18 | 3.15 | 3.16 | 3.05 | 3.09 | 3.07 | qfq | 8,263,855 | 25,521,450 | -1.90% |
| 2024-09-13 | 3.19 | 3.20 | 3.14 | 3.15 | 3.13 | qfq | 5,834,800 | 18,444,364 | -0.94% |
| 2024-09-12 | 3.17 | 3.23 | 3.17 | 3.18 | 3.16 | qfq | 6,863,614 | 21,946,061 | 0.00% |
| 2024-09-11 | 3.25 | 3.27 | 3.17 | 3.18 | 3.16 | qfq | 10,980,073 | 35,239,679 | -3.34% |
| 2024-09-10 | 3.34 | 3.41 | 3.23 | 3.29 | 3.27 | qfq | 13,961,777 | 46,016,189 | -1.20% |
| 2024-09-09 | 3.24 | 3.40 | 3.21 | 3.33 | 3.31 | qfq | 14,026,900 | 46,656,231 | 2.46% |
| 2024-09-06 | 3.30 | 3.31 | 3.23 | 3.25 | 3.23 | qfq | 5,885,320 | 19,248,022 | -1.52% |
| 2024-09-05 | 3.24 | 3.31 | 3.23 | 3.30 | 3.28 | qfq | 6,169,598 | 20,168,754 | 2.48% |
| 2024-09-04 | 3.23 | 3.26 | 3.20 | 3.22 | 3.20 | qfq | 4,507,045 | 14,578,812 | -0.62% |
| 2024-09-03 | 3.26 | 3.28 | 3.21 | 3.24 | 3.22 | qfq | 5,154,345 | 16,726,296 | -0.31% |
| 2024-09-02 | 3.28 | 3.33 | 3.24 | 3.25 | 3.23 | qfq | 7,635,045 | 25,076,407 | -1.22% |
| 2024-08-30 | 3.27 | 3.34 | 3.25 | 3.29 | 3.27 | qfq | 6,579,500 | 21,747,181 | 0.61% |
| 2024-08-29 | 3.23 | 3.28 | 3.21 | 3.27 | 3.25 | qfq | 4,536,256 | 14,762,813 | 0.62% |
| 2024-08-28 | 3.19 | 3.26 | 3.18 | 3.25 | 3.23 | qfq | 6,933,033 | 22,414,030 | 1.88% |
| 2024-08-27 | 3.19 | 3.26 | 3.17 | 3.19 | 3.17 | qfq | 7,448,700 | 23,857,322 | 0.31% |
| 2024-08-26 | 3.13 | 3.21 | 3.11 | 3.18 | 3.16 | qfq | 5,181,748 | 16,435,803 | 0.95% |
| 2024-08-23 | 3.19 | 3.19 | 3.12 | 3.15 | 3.13 | qfq | 5,505,940 | 17,330,467 | -1.25% |
| 2024-08-22 | 3.25 | 3.25 | 3.18 | 3.19 | 3.17 | qfq | 5,227,700 | 16,791,017 | -1.24% |
| 2024-08-21 | 3.28 | 3.28 | 3.22 | 3.23 | 3.21 | qfq | 3,821,648 | 12,394,792 | -1.22% |
| 2024-08-20 | 3.35 | 3.35 | 3.25 | 3.27 | 3.25 | qfq | 5,136,700 | 16,866,438 | -2.10% |
| 2024-08-19 | 3.31 | 3.35 | 3.30 | 3.34 | 3.32 | qfq | 4,968,200 | 16,532,586 | 0.60% |
| 2024-08-16 | 3.38 | 3.39 | 3.31 | 3.32 | 3.30 | qfq | 5,535,756 | 18,507,974 | -1.48% |
| 2024-08-15 | 3.36 | 3.40 | 3.32 | 3.37 | 3.35 | qfq | 5,837,804 | 19,660,794 | 0.30% |
| 2024-08-14 | 3.37 | 3.39 | 3.34 | 3.36 | 3.34 | qfq | 3,741,400 | 12,598,930 | -0.59% |
| 2024-08-13 | 3.38 | 3.39 | 3.32 | 3.38 | 3.36 | qfq | 5,773,912 | 19,386,146 | 0.00% |
| 2024-08-12 | 3.41 | 3.43 | 3.36 | 3.38 | 3.36 | qfq | 4,588,900 | 15,590,695 | -0.59% |
| 2024-08-09 | 3.48 | 3.49 | 3.40 | 3.40 | 3.38 | qfq | 7,486,500 | 25,703,725 | -2.30% |
| 2024-08-08 | 3.43 | 3.50 | 3.42 | 3.48 | 3.46 | qfq | 6,753,980 | 23,397,518 | 1.16% |
| 2024-08-07 | 3.49 | 3.49 | 3.42 | 3.44 | 3.42 | qfq | 6,392,540 | 22,043,451 | -1.15% |
| 2024-08-06 | 3.40 | 3.48 | 3.39 | 3.48 | 3.46 | qfq | 8,670,512 | 29,861,336 | 2.96% |
| 2024-08-05 | 3.39 | 3.46 | 3.36 | 3.38 | 3.36 | qfq | 8,842,136 | 30,257,361 | -0.59% |
| 2024-08-02 | 3.39 | 3.44 | 3.36 | 3.40 | 3.38 | qfq | 7,150,700 | 24,417,931 | 0.29% |
| 2024-08-01 | 3.38 | 3.43 | 3.36 | 3.39 | 3.37 | qfq | 8,306,600 | 28,137,117 | 0.30% |
| 2024-07-31 | 3.27 | 3.39 | 3.27 | 3.38 | 3.36 | qfq | 10,313,391 | 34,532,773 | 3.05% |
| 2024-07-30 | 3.26 | 3.28 | 3.23 | 3.28 | 3.26 | qfq | 5,830,600 | 19,044,297 | 0.92% |
| 2024-07-29 | 3.28 | 3.28 | 3.24 | 3.25 | 3.23 | qfq | 5,701,416 | 18,573,708 | -0.91% |
| 2024-07-26 | 3.26 | 3.29 | 3.25 | 3.28 | 3.26 | qfq | 4,966,640 | 16,248,418 | 0.92% |
| 2024-07-25 | 3.21 | 3.27 | 3.19 | 3.25 | 3.23 | qfq | 5,568,968 | 18,018,422 | 0.62% |
| 2024-07-24 | 3.28 | 3.28 | 3.19 | 3.23 | 3.21 | qfq | 9,060,396 | 29,258,518 | -0.62% |
| 2024-07-23 | 3.28 | 3.33 | 3.25 | 3.25 | 3.23 | qfq | 8,730,056 | 28,792,546 | -0.61% |
| 2024-07-22 | 3.29 | 3.31 | 3.25 | 3.27 | 3.25 | qfq | 4,956,269 | 16,260,325 | -0.30% |
| 2024-07-19 | 3.30 | 3.31 | 3.25 | 3.28 | 3.26 | qfq | 6,008,460 | 19,714,900 | -0.91% |
| 2024-07-18 | 3.28 | 3.32 | 3.23 | 3.31 | 3.29 | qfq | 6,732,056 | 22,098,810 | 0.00% |
| 2024-07-17 | 3.28 | 3.34 | 3.26 | 3.31 | 3.29 | qfq | 6,188,032 | 20,474,181 | 0.30% |
| 2024-07-16 | 3.32 | 3.32 | 3.27 | 3.30 | 3.28 | qfq | 4,195,764 | 13,817,730 | -0.30% |
| 2024-07-15 | 3.37 | 3.37 | 3.29 | 3.31 | 3.29 | qfq | 5,382,460 | 17,842,252 | -1.78% |
| 2024-07-12 | 3.36 | 3.41 | 3.35 | 3.37 | 3.35 | qfq | 6,297,308 | 21,269,404 | 0.30% |
| 2024-07-11 | 3.28 | 3.37 | 3.28 | 3.36 | 3.34 | qfq | 9,109,704 | 30,335,861 | 4.02% |
| 2024-07-10 | 3.26 | 3.28 | 3.22 | 3.23 | 3.21 | qfq | 5,764,940 | 18,739,083 | -1.52% |
| 2024-07-09 | 3.29 | 3.30 | 3.20 | 3.28 | 3.26 | qfq | 7,697,356 | 25,026,025 | 0.31% |
| 2024-07-08 | 3.36 | 3.37 | 3.26 | 3.27 | 3.25 | qfq | 6,559,500 | 21,621,648 | -3.54% |
| 2024-07-05 | 3.28 | 3.40 | 3.22 | 3.39 | 3.37 | qfq | 9,456,400 | 31,477,337 | 3.35% |
| 2024-07-04 | 3.46 | 3.46 | 3.28 | 3.28 | 3.26 | qfq | 11,574,856 | 38,666,045 | -5.20% |
| 2024-07-03 | 3.37 | 3.48 | 3.35 | 3.46 | 3.44 | qfq | 14,272,904 | 49,168,342 | 3.28% |
| 2024-07-02 | 3.27 | 3.37 | 3.25 | 3.35 | 3.33 | qfq | 8,394,348 | 28,050,366 | 2.45% |
| 2024-07-01 | 3.22 | 3.28 | 3.18 | 3.27 | 3.25 | qfq | 8,712,200 | 28,133,069 | 2.19% |
| 2024-06-28 | 3.21 | 3.27 | 3.18 | 3.20 | 3.18 | qfq | 6,756,200 | 21,798,098 | -1.54% |
| 2024-06-27 | 3.34 | 3.37 | 3.25 | 3.25 | 3.17 | qfq | 7,590,600 | 25,017,079 | -3.27% |
| 2024-06-26 | 3.28 | 3.37 | 3.25 | 3.36 | 3.28 | qfq | 5,877,180 | 19,479,294 | 2.44% |
| 2024-06-25 | 3.23 | 3.31 | 3.21 | 3.28 | 3.20 | qfq | 8,255,952 | 27,021,908 | 2.18% |
| 2024-06-24 | 3.36 | 3.38 | 3.20 | 3.21 | 3.13 | qfq | 11,851,344 | 38,646,068 | -5.59% |
| 2024-06-21 | 3.37 | 3.43 | 3.35 | 3.40 | 3.32 | qfq | 4,833,288 | 16,404,681 | 0.29% |
| 2024-06-20 | 3.48 | 3.48 | 3.38 | 3.39 | 3.31 | qfq | 6,324,020 | 21,619,869 | -2.02% |
| 2024-06-19 | 3.49 | 3.52 | 3.46 | 3.46 | 3.38 | qfq | 5,280,240 | 18,411,955 | -0.86% |
| 2024-06-18 | 3.45 | 3.49 | 3.44 | 3.49 | 3.40 | qfq | 5,645,600 | 19,607,388 | 1.16% |
| 2024-06-17 | 3.50 | 3.52 | 3.43 | 3.45 | 3.37 | qfq | 7,691,636 | 26,704,135 | -2.54% |
| 2024-06-14 | 3.51 | 3.54 | 3.47 | 3.54 | 3.45 | qfq | 7,343,200 | 25,766,235 | 0.85% |
| 2024-06-13 | 3.60 | 3.62 | 3.50 | 3.51 | 3.42 | qfq | 6,468,400 | 22,980,079 | -2.23% |
| 2024-06-12 | 3.58 | 3.60 | 3.56 | 3.59 | 3.50 | qfq | 6,154,400 | 22,058,942 | 0.56% |
| 2024-06-11 | 3.56 | 3.61 | 3.51 | 3.57 | 3.48 | qfq | 7,731,400 | 27,515,561 | -0.28% |
| 2024-06-07 | 3.49 | 3.60 | 3.49 | 3.58 | 3.49 | qfq | 10,195,856 | 36,125,287 | 3.47% |
| 2024-06-06 | 3.61 | 3.64 | 3.40 | 3.46 | 3.38 | qfq | 13,134,200 | 45,853,139 | -4.16% |
| 2024-06-05 | 3.70 | 3.72 | 3.60 | 3.61 | 3.52 | qfq | 9,393,200 | 34,408,030 | -2.96% |
| 2024-06-04 | 3.74 | 3.75 | 3.68 | 3.72 | 3.63 | qfq | 7,992,316 | 29,648,114 | -0.80% |
| 2024-06-03 | 3.85 | 3.89 | 3.72 | 3.75 | 3.66 | qfq | 10,604,328 | 40,163,083 | -2.60% |
| 2024-05-31 | 3.84 | 3.87 | 3.82 | 3.85 | 3.76 | qfq | 4,948,080 | 19,025,207 | 0.79% |
| 2024-05-30 | 3.86 | 3.89 | 3.80 | 3.82 | 3.73 | qfq | 6,748,484 | 25,885,340 | -1.29% |
| 2024-05-29 | 3.88 | 3.92 | 3.85 | 3.87 | 3.78 | qfq | 4,933,700 | 19,157,751 | -0.51% |
| 2024-05-28 | 3.92 | 3.95 | 3.88 | 3.89 | 3.80 | qfq | 6,747,300 | 26,386,499 | -1.02% |
| 2024-05-27 | 3.94 | 3.94 | 3.86 | 3.93 | 3.83 | qfq | 6,111,700 | 23,823,934 | 0.26% |
| 2024-05-24 | 3.94 | 3.97 | 3.90 | 3.92 | 3.82 | qfq | 5,676,576 | 22,333,055 | -0.25% |
| 2024-05-23 | 4.04 | 4.05 | 3.91 | 3.93 | 3.83 | qfq | 8,680,518 | 34,363,074 | -2.96% |
| 2024-05-22 | 4.06 | 4.09 | 4.04 | 4.05 | 3.95 | qfq | 6,569,756 | 26,641,731 | 0.25% |
| 2024-05-21 | 4.09 | 4.09 | 4.02 | 4.04 | 3.94 | qfq | 7,532,937 | 30,494,522 | -0.74% |
| 2024-05-20 | 4.10 | 4.13 | 4.05 | 4.07 | 3.97 | qfq | 12,661,566 | 51,746,778 | -0.73% |
| 2024-05-17 | 4.14 | 4.14 | 4.05 | 4.10 | 4.00 | qfq | 12,901,656 | 52,612,896 | -0.24% |
| 2024-05-16 | 4.15 | 4.18 | 4.09 | 4.11 | 4.01 | qfq | 14,058,890 | 58,096,259 | -0.72% |
| 2024-05-15 | 4.30 | 4.31 | 4.10 | 4.14 | 4.04 | qfq | 18,842,600 | 78,660,916 | -2.13% |
| 2024-05-14 | 4.11 | 4.27 | 4.11 | 4.23 | 4.13 | qfq | 16,936,969 | 71,092,521 | 1.93% |
| 2024-05-13 | 4.14 | 4.17 | 4.07 | 4.15 | 4.05 | qfq | 11,601,071 | 47,839,623 | -0.24% |
| 2024-05-10 | 4.15 | 4.16 | 4.08 | 4.16 | 4.06 | qfq | 9,814,400 | 40,485,302 | 0.48% |
| 2024-05-09 | 4.08 | 4.17 | 4.07 | 4.14 | 4.04 | qfq | 9,943,872 | 41,122,112 | 1.47% |
| 2024-05-08 | 4.08 | 4.12 | 4.03 | 4.08 | 3.98 | qfq | 13,369,055 | 54,504,631 | 0.00% |
| 2024-05-07 | 4.08 | 4.10 | 4.03 | 4.08 | 3.98 | qfq | 11,308,400 | 45,901,814 | 0.00% |
| 2024-05-06 | 4.00 | 4.09 | 3.99 | 4.08 | 3.98 | qfq | 12,821,225 | 51,953,965 | 2.51% |
| 2024-04-30 | 3.94 | 3.99 | 3.93 | 3.98 | 3.88 | qfq | 16,126,000 | 63,912,280 | 1.27% |
| 2024-04-29 | 3.92 | 3.94 | 3.83 | 3.93 | 3.83 | qfq | 17,502,576 | 68,226,643 | 0.00% |
| 2024-04-26 | 3.82 | 4.01 | 3.78 | 3.93 | 3.83 | qfq | 23,446,698 | 91,588,851 | 3.69% |
| 2024-04-25 | 3.74 | 3.82 | 3.72 | 3.79 | 3.70 | qfq | 8,452,650 | 31,920,859 | 1.34% |
| 2024-04-24 | 3.68 | 3.74 | 3.68 | 3.74 | 3.65 | qfq | 8,145,526 | 30,271,115 | 1.63% |
| 2024-04-23 | 3.70 | 3.71 | 3.65 | 3.68 | 3.59 | qfq | 10,090,282 | 37,129,487 | 0.27% |
| 2024-04-22 | 3.71 | 3.77 | 3.63 | 3.67 | 3.58 | qfq | 13,250,492 | 48,907,443 | -0.27% |
| 2024-04-19 | 3.71 | 3.77 | 3.66 | 3.68 | 3.59 | qfq | 8,523,050 | 31,505,364 | -0.81% |
| 2024-04-18 | 3.77 | 3.78 | 3.70 | 3.71 | 3.62 | qfq | 9,984,902 | 37,427,202 | -1.33% |
| 2024-04-17 | 3.56 | 3.78 | 3.56 | 3.76 | 3.67 | qfq | 14,859,420 | 54,998,951 | 7.12% |
| 2024-04-16 | 3.79 | 3.80 | 3.50 | 3.51 | 3.42 | qfq | 18,900,701 | 68,048,353 | -7.87% |
| 2024-04-15 | 4.07 | 4.08 | 3.74 | 3.81 | 3.72 | qfq | 22,017,124 | 84,863,359 | -6.39% |
| 2024-04-12 | 4.13 | 4.17 | 4.06 | 4.07 | 3.97 | qfq | 9,619,400 | 39,429,490 | -1.69% |
| 2024-04-11 | 4.14 | 4.17 | 4.09 | 4.14 | 4.04 | qfq | 8,343,700 | 34,537,417 | -0.24% |
| 2024-04-10 | 4.21 | 4.21 | 4.09 | 4.15 | 4.05 | qfq | 8,582,100 | 35,560,147 | -1.43% |
| 2024-04-09 | 4.12 | 4.21 | 4.11 | 4.21 | 4.11 | qfq | 8,005,848 | 33,357,057 | 1.94% |
| 2024-04-08 | 4.25 | 4.25 | 4.12 | 4.13 | 4.03 | qfq | 11,617,363 | 48,478,825 | -3.05% |
| 2024-04-03 | 4.22 | 4.27 | 4.18 | 4.26 | 4.16 | qfq | 10,636,521 | 44,962,395 | 0.47% |
| 2024-04-02 | 4.22 | 4.25 | 4.17 | 4.24 | 4.14 | qfq | 9,437,881 | 39,784,157 | 0.71% |
| 2024-04-01 | 4.14 | 4.21 | 4.12 | 4.21 | 4.11 | qfq | 9,597,516 | 40,144,972 | 1.94% |
| 2024-03-29 | 4.10 | 4.20 | 4.09 | 4.13 | 4.03 | qfq | 8,816,176 | 36,370,324 | 0.98% |
| 2024-03-28 | 4.00 | 4.13 | 3.99 | 4.09 | 3.99 | qfq | 9,648,727 | 39,347,538 | 2.00% |
| 2024-03-27 | 4.12 | 4.15 | 4.01 | 4.01 | 3.91 | qfq | 10,754,150 | 44,000,607 | -2.43% |
| 2024-03-26 | 4.16 | 4.20 | 4.02 | 4.11 | 4.01 | qfq | 14,595,801 | 60,087,722 | -1.67% |
| 2024-03-25 | 4.17 | 4.31 | 4.16 | 4.18 | 4.08 | qfq | 19,146,940 | 81,103,704 | -0.95% |
| 2024-03-22 | 4.21 | 4.23 | 4.11 | 4.22 | 4.12 | qfq | 15,447,364 | 64,549,616 | 0.24% |
| 2024-03-21 | 4.21 | 4.23 | 4.16 | 4.21 | 4.11 | qfq | 10,508,364 | 44,130,058 | 0.48% |
| 2024-03-20 | 4.15 | 4.23 | 4.14 | 4.19 | 4.09 | qfq | 9,798,340 | 40,979,568 | 0.72% |
| 2024-03-19 | 4.18 | 4.24 | 4.14 | 4.16 | 4.06 | qfq | 11,808,400 | 49,414,770 | -0.72% |
| 2024-03-18 | 4.12 | 4.19 | 4.12 | 4.19 | 4.09 | qfq | 12,177,684 | 50,553,627 | 1.95% |
| 2024-03-15 | 4.03 | 4.11 | 4.02 | 4.11 | 4.01 | qfq | 11,244,724 | 45,918,491 | 1.48% |
| 2024-03-14 | 4.08 | 4.13 | 4.01 | 4.05 | 3.95 | qfq | 11,261,512 | 45,842,328 | -0.49% |
| 2024-03-13 | 4.12 | 4.12 | 4.02 | 4.07 | 3.97 | qfq | 15,921,436 | 64,740,205 | -1.21% |
| 2024-03-12 | 4.04 | 4.12 | 4.03 | 4.12 | 4.02 | qfq | 16,234,432 | 66,216,434 | 2.23% |
| 2024-03-11 | 3.95 | 4.04 | 3.94 | 4.03 | 3.93 | qfq | 12,769,328 | 50,939,917 | 2.28% |
| 2024-03-08 | 3.95 | 3.97 | 3.84 | 3.94 | 3.84 | qfq | 17,778,580 | 69,362,712 | 0.25% |
| 2024-03-07 | 3.99 | 4.03 | 3.92 | 3.93 | 3.83 | qfq | 17,284,720 | 68,642,119 | -1.01% |
| 2024-03-06 | 3.99 | 4.02 | 3.95 | 3.97 | 3.87 | qfq | 13,614,956 | 54,175,322 | -0.50% |
| 2024-03-05 | 4.07 | 4.09 | 3.97 | 3.99 | 3.89 | qfq | 13,284,047 | 53,218,915 | -2.68% |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.10 | 4.00 | qfq | 12,180,324 | 49,447,047 | 0.00% |
| 2024-03-01 | 4.11 | 4.15 | 4.06 | 4.10 | 4.00 | qfq | 12,136,427 | 49,685,565 | 0.24% |
| 2024-02-29 | 3.92 | 4.13 | 3.91 | 4.09 | 3.99 | qfq | 15,131,821 | 61,490,784 | 3.02% |
| 2024-02-28 | 4.33 | 4.39 | 3.96 | 3.97 | 3.87 | qfq | 28,795,400 | 120,463,248 | -7.46% |
| 2024-02-27 | 4.24 | 4.30 | 4.19 | 4.29 | 4.19 | qfq | 13,761,687 | 58,664,872 | 2.39% |
| 2024-02-26 | 4.07 | 4.34 | 4.05 | 4.19 | 4.09 | qfq | 26,675,976 | 111,670,315 | 3.20% |
| 2024-02-23 | 3.94 | 4.07 | 3.93 | 4.06 | 3.96 | qfq | 14,406,472 | 57,523,189 | 2.78% |
| 2024-02-22 | 3.89 | 3.96 | 3.88 | 3.95 | 3.85 | qfq | 13,186,005 | 51,830,757 | 0.77% |
| 2024-02-21 | 3.81 | 4.02 | 3.75 | 3.92 | 3.82 | qfq | 17,447,397 | 68,314,252 | 2.89% |
| 2024-02-20 | 3.80 | 3.83 | 3.71 | 3.81 | 3.72 | qfq | 12,129,668 | 45,940,725 | 0.00% |
| 2024-02-19 | 3.71 | 3.89 | 3.70 | 3.81 | 3.72 | qfq | 21,456,685 | 81,517,038 | 3.53% |
| 2024-02-08 | 3.44 | 3.70 | 3.36 | 3.68 | 3.59 | qfq | 24,078,655 | 84,424,371 | 7.92% |
| 2024-02-07 | 3.58 | 3.59 | 3.34 | 3.41 | 3.33 | qfq | 24,094,156 | 83,347,781 | -4.75% |
| 2024-02-06 | 3.56 | 3.74 | 3.30 | 3.58 | 3.49 | qfq | 22,933,660 | 80,073,602 | 1.13% |
| 2024-02-05 | 3.91 | 3.91 | 3.54 | 3.54 | 3.45 | qfq | 26,020,100 | 94,103,916 | -9.92% |
| 2024-02-02 | 4.14 | 4.18 | 3.83 | 3.93 | 3.83 | qfq | 16,517,136 | 66,177,096 | -4.61% |
| 2024-02-01 | 4.10 | 4.15 | 4.02 | 4.12 | 4.02 | qfq | 12,556,280 | 51,406,959 | -0.24% |
| 2024-01-31 | 4.38 | 4.42 | 4.12 | 4.13 | 4.03 | qfq | 14,405,500 | 61,011,415 | -5.28% |
| 2024-01-30 | 4.46 | 4.50 | 4.36 | 4.36 | 4.25 | qfq | 9,896,257 | 43,850,027 | -2.90% |
| 2024-01-29 | 4.66 | 4.68 | 4.48 | 4.49 | 4.38 | qfq | 12,586,555 | 57,133,299 | -3.23% |
| 2024-01-26 | 4.61 | 4.71 | 4.58 | 4.64 | 4.53 | qfq | 13,819,236 | 64,372,289 | 0.22% |
| 2024-01-25 | 4.45 | 4.64 | 4.43 | 4.63 | 4.52 | qfq | 16,421,057 | 74,661,710 | 4.04% |
| 2024-01-24 | 4.36 | 4.47 | 4.29 | 4.45 | 4.34 | qfq | 17,047,976 | 74,945,751 | 2.77% |
| 2024-01-23 | 4.39 | 4.43 | 4.28 | 4.33 | 4.22 | qfq | 16,144,815 | 69,962,540 | -1.59% |
| 2024-01-22 | 4.70 | 4.71 | 4.33 | 4.40 | 4.29 | qfq | 20,106,826 | 90,861,425 | -6.18% |
| 2024-01-19 | 4.78 | 4.84 | 4.69 | 4.69 | 4.58 | qfq | 13,653,908 | 64,800,242 | -1.47% |
| 2024-01-18 | 4.75 | 4.95 | 4.63 | 4.76 | 4.64 | qfq | 24,901,960 | 117,517,081 | -1.04% |
| 2024-01-17 | 5.09 | 5.09 | 4.81 | 4.81 | 4.69 | qfq | 29,577,900 | 145,717,759 | -5.50% |
| 2024-01-16 | 4.96 | 5.26 | 4.95 | 5.09 | 4.97 | qfq | 41,221,280 | 209,928,536 | 3.04% |
| 2024-01-15 | 4.88 | 4.98 | 4.86 | 4.94 | 4.82 | qfq | 9,924,400 | 49,104,386 | 0.61% |
| 2024-01-12 | 5.02 | 5.04 | 4.91 | 4.91 | 4.79 | qfq | 16,353,471 | 81,298,972 | -2.96% |
| 2024-01-11 | 5.02 | 5.10 | 4.97 | 5.06 | 4.94 | qfq | 16,368,092 | 82,422,288 | 1.20% |
| 2024-01-10 | 4.97 | 5.02 | 4.88 | 5.00 | 4.88 | qfq | 17,737,600 | 88,070,807 | 0.20% |
| 2024-01-09 | 4.90 | 4.99 | 4.90 | 4.99 | 4.87 | qfq | 12,871,586 | 63,692,677 | 2.04% |
| 2024-01-08 | 5.00 | 5.01 | 4.88 | 4.89 | 4.77 | qfq | 14,384,349 | 71,047,214 | -2.40% |
| 2024-01-05 | 5.07 | 5.09 | 4.98 | 5.01 | 4.89 | qfq | 16,132,080 | 81,320,666 | -0.99% |
| 2024-01-04 | 5.04 | 5.09 | 5.01 | 5.06 | 4.94 | qfq | 14,007,748 | 70,899,627 | 0.00% |
| 2024-01-03 | 5.06 | 5.14 | 5.00 | 5.06 | 4.94 | qfq | 25,664,476 | 129,804,328 | -1.56% |
| 2024-01-02 | 5.00 | 5.22 | 4.91 | 5.14 | 5.01 | qfq | 36,950,676 | 189,369,667 | 2.39% |
| 2023-12-29 | 4.79 | 5.05 | 4.78 | 5.02 | 4.90 | qfq | 32,663,108 | 161,203,115 | 4.15% |
| 2023-12-28 | 4.80 | 4.84 | 4.70 | 4.82 | 4.70 | qfq | 22,029,220 | 105,366,696 | 0.42% |
| 2023-12-27 | 4.72 | 4.82 | 4.68 | 4.80 | 4.68 | qfq | 16,930,061 | 80,505,403 | 1.69% |
| 2023-12-26 | 4.72 | 4.76 | 4.69 | 4.72 | 4.60 | qfq | 13,453,473 | 63,591,860 | 0.00% |
| 2023-12-25 | 4.76 | 4.77 | 4.69 | 4.72 | 4.60 | qfq | 13,650,300 | 64,513,620 | -0.84% |
| 2023-12-22 | 4.87 | 4.87 | 4.74 | 4.76 | 4.64 | qfq | 20,633,544 | 99,072,269 | -2.06% |
| 2023-12-21 | 4.82 | 4.86 | 4.72 | 4.86 | 4.74 | qfq | 29,034,953 | 139,433,013 | 0.00% |
| 2023-12-20 | 5.01 | 5.02 | 4.86 | 4.86 | 4.74 | qfq | 30,076,749 | 147,849,472 | -3.19% |
| 2023-12-19 | 5.18 | 5.18 | 4.99 | 5.02 | 4.90 | qfq | 32,802,148 | 165,651,878 | -2.71% |
| 2023-12-18 | 5.21 | 5.27 | 5.14 | 5.16 | 5.03 | qfq | 29,090,432 | 151,244,414 | -1.15% |
| 2023-12-15 | 5.41 | 5.47 | 5.19 | 5.22 | 5.09 | qfq | 50,702,897 | 266,974,979 | -4.92% |
| 2023-12-14 | 5.64 | 5.68 | 5.44 | 5.49 | 5.36 | qfq | 50,032,743 | 276,643,629 | -3.85% |
| 2023-12-13 | 5.60 | 5.95 | 5.55 | 5.71 | 5.57 | qfq | 66,574,145 | 381,092,009 | 1.42% |
| 2023-12-12 | 5.55 | 5.67 | 5.46 | 5.63 | 5.49 | qfq | 48,378,133 | 269,091,118 | 0.90% |
| 2023-12-11 | 5.63 | 5.63 | 5.40 | 5.58 | 5.44 | qfq | 56,295,140 | 309,379,790 | -0.89% |
| 2023-12-08 | 5.66 | 5.82 | 5.55 | 5.63 | 5.49 | qfq | 70,717,923 | 399,680,269 | -2.93% |
| 2023-12-07 | 6.00 | 6.14 | 5.74 | 5.80 | 5.66 | qfq | 109,577,728 | 639,287,210 | -9.09% |
| 2023-12-06 | 6.00 | 6.61 | 5.87 | 6.38 | 6.22 | qfq | 168,581,872 | 1,067,432,468 | 6.16% |
| 2023-12-05 | 5.42 | 6.01 | 5.42 | 6.01 | 5.86 | qfq | 66,017,339 | 391,939,652 | 10.07% |
| 2023-12-04 | 5.59 | 5.64 | 5.43 | 5.46 | 5.33 | qfq | 50,676,332 | 278,572,896 | -4.21% |
| 2023-12-01 | 5.81 | 5.99 | 5.65 | 5.70 | 5.56 | qfq | 55,739,637 | 321,781,825 | -2.90% |
| 2023-11-30 | 5.62 | 6.08 | 5.48 | 5.87 | 5.73 | qfq | 78,670,555 | 456,881,376 | 3.35% |
| 2023-11-29 | 5.80 | 5.85 | 5.55 | 5.68 | 5.54 | qfq | 67,129,195 | 381,679,827 | -4.38% |
| 2023-11-28 | 5.48 | 6.06 | 5.48 | 5.94 | 5.79 | qfq | 95,376,603 | 552,035,883 | 4.21% |
| 2023-11-27 | 6.19 | 6.42 | 5.65 | 5.70 | 5.56 | qfq | 137,167,427 | 837,685,504 | -2.40% |
| 2023-11-24 | 5.25 | 5.84 | 5.24 | 5.84 | 5.70 | qfq | 75,531,752 | 425,616,615 | 9.98% |
| 2023-11-23 | 5.24 | 5.34 | 5.12 | 5.31 | 5.18 | qfq | 41,333,596 | 217,151,822 | 1.92% |
| 2023-11-22 | 5.17 | 5.29 | 5.11 | 5.21 | 5.08 | qfq | 28,762,593 | 149,713,007 | 0.39% |
| 2023-11-21 | 5.21 | 5.30 | 5.19 | 5.19 | 5.06 | qfq | 39,537,167 | 206,545,896 | -0.57% |
| 2023-11-20 | 5.31 | 5.34 | 5.18 | 5.22 | 5.09 | qfq | 54,369,988 | 284,686,324 | -2.06% |
| 2023-11-17 | 5.21 | 5.76 | 5.18 | 5.33 | 5.20 | qfq | 93,567,545 | 506,097,464 | -1.11% |
| 2023-11-16 | 4.92 | 5.39 | 4.89 | 5.39 | 5.26 | qfq | 64,579,035 | 339,932,391 | 10.00% |
| 2023-11-15 | 4.90 | 4.93 | 4.84 | 4.90 | 4.78 | qfq | 7,388,084 | 36,154,444 | 0.62% |
| 2023-11-14 | 4.81 | 4.90 | 4.79 | 4.87 | 4.75 | qfq | 9,027,280 | 43,882,451 | 1.46% |
| 2023-11-13 | 4.80 | 4.83 | 4.78 | 4.80 | 4.68 | qfq | 4,198,778 | 20,126,531 | 0.00% |
| 2023-11-10 | 4.77 | 4.81 | 4.71 | 4.80 | 4.68 | qfq | 5,712,932 | 27,211,120 | 0.63% |
| 2023-11-09 | 4.82 | 4.82 | 4.75 | 4.77 | 4.65 | qfq | 6,637,129 | 31,671,554 | -0.83% |
| 2023-11-08 | 4.84 | 4.85 | 4.79 | 4.81 | 4.69 | qfq | 5,733,020 | 27,601,447 | -0.82% |
| 2023-11-07 | 4.82 | 4.86 | 4.82 | 4.85 | 4.73 | qfq | 4,708,484 | 22,811,423 | 0.41% |
| 2023-11-06 | 4.81 | 4.85 | 4.77 | 4.83 | 4.71 | qfq | 6,315,121 | 30,433,367 | 1.05% |
| 2023-11-03 | 4.81 | 4.84 | 4.77 | 4.78 | 4.66 | qfq | 5,792,441 | 27,748,035 | -0.62% |
| 2023-11-02 | 4.77 | 4.82 | 4.75 | 4.81 | 4.69 | qfq | 5,864,310 | 28,124,444 | 0.84% |
| 2023-11-01 | 4.68 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 7,844,876 | 37,205,560 | 1.27% |
| 2023-10-31 | 4.68 | 4.74 | 4.66 | 4.71 | 4.59 | qfq | 7,056,528 | 33,127,481 | 0.43% |
| 2023-10-30 | 4.66 | 4.71 | 4.62 | 4.69 | 4.58 | qfq | 6,738,143 | 31,502,486 | 0.64% |
| 2023-10-27 | 4.55 | 4.69 | 4.54 | 4.66 | 4.55 | qfq | 9,723,300 | 45,206,455 | 1.97% |
| 2023-10-26 | 4.54 | 4.58 | 4.48 | 4.57 | 4.46 | qfq | 8,202,568 | 37,152,335 | 0.44% |
| 2023-10-25 | 4.46 | 4.60 | 4.45 | 4.55 | 4.44 | qfq | 16,921,778 | 76,412,366 | 2.25% |
| 2023-10-24 | 4.57 | 4.62 | 4.37 | 4.45 | 4.34 | qfq | 20,900,538 | 92,729,614 | -4.51% |
| 2023-10-23 | 4.75 | 4.77 | 4.63 | 4.66 | 4.55 | qfq | 6,932,408 | 32,549,519 | -2.31% |
| 2023-10-20 | 4.78 | 4.81 | 4.74 | 4.77 | 4.65 | qfq | 4,934,240 | 23,543,952 | -0.42% |
| 2023-10-19 | 4.82 | 4.84 | 4.74 | 4.79 | 4.67 | qfq | 4,684,680 | 22,499,087 | -0.62% |
| 2023-10-18 | 4.87 | 4.87 | 4.80 | 4.82 | 4.70 | qfq | 5,262,600 | 25,441,673 | -1.03% |
| 2023-10-17 | 4.89 | 4.98 | 4.86 | 4.87 | 4.75 | qfq | 7,764,676 | 38,025,310 | -0.41% |
| 2023-10-16 | 4.85 | 4.93 | 4.85 | 4.89 | 4.77 | qfq | 8,871,504 | 43,417,381 | 0.82% |
| 2023-10-13 | 4.82 | 4.90 | 4.81 | 4.85 | 4.73 | qfq | 7,802,168 | 37,902,576 | 0.21% |
| 2023-10-12 | 4.80 | 4.85 | 4.77 | 4.84 | 4.72 | qfq | 7,617,744 | 36,696,603 | 1.04% |
| 2023-10-11 | 4.81 | 4.82 | 4.75 | 4.79 | 4.67 | qfq | 5,824,397 | 27,910,723 | 0.00% |
| 2023-10-10 | 4.80 | 4.83 | 4.78 | 4.79 | 4.67 | qfq | 7,125,968 | 34,260,590 | 0.21% |
| 2023-10-09 | 4.80 | 4.80 | 4.72 | 4.78 | 4.66 | qfq | 7,702,060 | 36,651,934 | -0.42% |
| 2023-09-28 | 4.84 | 4.84 | 4.79 | 4.80 | 4.68 | qfq | 4,399,800 | 21,162,105 | -0.41% |
| 2023-09-27 | 4.80 | 4.84 | 4.79 | 4.82 | 4.70 | qfq | 3,894,581 | 18,762,984 | 0.42% |
| 2023-09-26 | 4.83 | 4.84 | 4.80 | 4.80 | 4.68 | qfq | 3,542,756 | 17,070,937 | -0.41% |
| 2023-09-25 | 4.80 | 4.85 | 4.79 | 4.82 | 4.70 | qfq | 5,130,596 | 24,741,996 | 0.21% |
| 2023-09-22 | 4.77 | 4.82 | 4.74 | 4.81 | 4.69 | qfq | 5,151,300 | 24,663,132 | 0.63% |
| 2023-09-21 | 4.79 | 4.81 | 4.75 | 4.78 | 4.66 | qfq | 4,731,372 | 22,587,647 | -0.62% |
| 2023-09-20 | 4.82 | 4.83 | 4.77 | 4.81 | 4.69 | qfq | 6,665,976 | 32,009,437 | -0.41% |
| 2023-09-19 | 4.83 | 4.86 | 4.80 | 4.83 | 4.71 | qfq | 7,090,321 | 34,237,530 | 0.21% |
| 2023-09-18 | 4.80 | 4.85 | 4.78 | 4.82 | 4.70 | qfq | 7,150,424 | 34,447,751 | 0.21% |
| 2023-09-15 | 4.74 | 4.81 | 4.73 | 4.81 | 4.69 | qfq | 8,537,728 | 40,867,630 | 1.48% |
| 2023-09-14 | 4.77 | 4.78 | 4.71 | 4.74 | 4.62 | qfq | 8,365,604 | 39,622,154 | -0.42% |
| 2023-09-13 | 4.77 | 4.81 | 4.75 | 4.76 | 4.64 | qfq | 6,419,972 | 30,671,945 | -0.42% |
| 2023-09-12 | 4.81 | 4.84 | 4.77 | 4.78 | 4.66 | qfq | 8,811,000 | 42,260,710 | -1.65% |
| 2023-09-11 | 4.87 | 4.88 | 4.72 | 4.86 | 4.74 | qfq | 22,064,632 | 105,893,629 | -1.02% |
| 2023-09-08 | 4.62 | 4.94 | 4.62 | 4.91 | 4.79 | qfq | 37,597,555 | 181,967,214 | 5.14% |
| 2023-09-07 | 4.68 | 4.73 | 4.66 | 4.67 | 4.56 | qfq | 10,064,792 | 47,285,332 | 0.00% |
| 2023-09-06 | 4.69 | 4.69 | 4.65 | 4.67 | 4.56 | qfq | 4,090,406 | 19,118,710 | 0.00% |
| 2023-09-05 | 4.68 | 4.70 | 4.65 | 4.67 | 4.56 | qfq | 5,641,214 | 26,365,121 | -0.64% |
| 2023-09-04 | 4.68 | 4.72 | 4.67 | 4.70 | 4.59 | qfq | 7,799,945 | 36,632,238 | 0.43% |
| 2023-09-01 | 4.59 | 4.70 | 4.57 | 4.68 | 4.57 | qfq | 9,656,253 | 44,979,875 | 2.18% |
| 2023-08-31 | 4.64 | 4.66 | 4.57 | 4.58 | 4.47 | qfq | 6,793,773 | 31,219,712 | -1.72% |
| 2023-08-30 | 4.66 | 4.70 | 4.64 | 4.66 | 4.55 | qfq | 7,003,317 | 32,667,491 | -0.43% |
| 2023-08-29 | 4.63 | 4.69 | 4.60 | 4.68 | 4.57 | qfq | 8,469,552 | 39,436,974 | 1.08% |
| 2023-08-28 | 4.74 | 4.81 | 4.61 | 4.63 | 4.52 | qfq | 14,804,989 | 69,442,803 | 1.31% |
| 2023-08-25 | 4.57 | 4.65 | 4.53 | 4.57 | 4.46 | qfq | 7,722,400 | 35,484,891 | -0.65% |
| 2023-08-24 | 4.59 | 4.65 | 4.54 | 4.60 | 4.49 | qfq | 8,225,465 | 37,772,177 | 0.66% |
| 2023-08-23 | 4.51 | 4.66 | 4.51 | 4.57 | 4.46 | qfq | 13,609,356 | 62,491,426 | 0.66% |
| 2023-08-22 | 4.53 | 4.54 | 4.46 | 4.54 | 4.43 | qfq | 6,355,560 | 28,558,053 | 0.44% |
| 2023-08-21 | 4.55 | 4.58 | 4.52 | 4.52 | 4.41 | qfq | 4,041,792 | 18,367,156 | -0.66% |
| 2023-08-18 | 4.61 | 4.64 | 4.55 | 4.55 | 4.44 | qfq | 4,856,800 | 22,271,927 | -1.73% |
| 2023-08-17 | 4.63 | 4.64 | 4.58 | 4.63 | 4.52 | qfq | 4,150,884 | 19,108,501 | 0.22% |
| 2023-08-16 | 4.63 | 4.67 | 4.61 | 4.62 | 4.51 | qfq | 4,168,500 | 19,328,998 | -0.43% |
| 2023-08-15 | 4.64 | 4.66 | 4.61 | 4.64 | 4.53 | qfq | 4,555,560 | 21,141,163 | 0.00% |
| 2023-08-14 | 4.58 | 4.64 | 4.55 | 4.64 | 4.53 | qfq | 6,721,900 | 30,883,899 | 0.87% |
| 2023-08-11 | 4.66 | 4.66 | 4.60 | 4.60 | 4.49 | qfq | 5,562,900 | 25,731,306 | -0.86% |
| 2023-08-10 | 4.65 | 4.67 | 4.62 | 4.64 | 4.53 | qfq | 4,698,756 | 21,832,888 | -0.43% |
| 2023-08-09 | 4.69 | 4.69 | 4.65 | 4.66 | 4.55 | qfq | 5,156,436 | 24,048,006 | -0.85% |
| 2023-08-08 | 4.74 | 4.76 | 4.67 | 4.70 | 4.59 | qfq | 7,380,036 | 34,722,152 | -0.84% |
| 2023-08-07 | 4.80 | 4.80 | 4.72 | 4.74 | 4.62 | qfq | 6,447,512 | 30,618,879 | -1.04% |
| 2023-08-04 | 4.84 | 4.86 | 4.79 | 4.79 | 4.67 | qfq | 7,259,456 | 34,950,440 | -1.03% |
| 2023-08-03 | 4.84 | 4.86 | 4.78 | 4.84 | 4.72 | qfq | 7,297,964 | 35,188,514 | 0.21% |
| 2023-08-02 | 4.83 | 4.89 | 4.82 | 4.83 | 4.71 | qfq | 7,454,344 | 36,096,634 | -0.41% |
| 2023-08-01 | 4.87 | 4.87 | 4.83 | 4.85 | 4.73 | qfq | 7,612,506 | 36,886,638 | -0.41% |
| 2023-07-31 | 4.83 | 4.89 | 4.79 | 4.87 | 4.75 | qfq | 13,815,111 | 66,828,403 | 1.46% |
| 2023-07-28 | 4.75 | 4.81 | 4.73 | 4.80 | 4.68 | qfq | 8,403,668 | 40,204,485 | 0.84% |
| 2023-07-27 | 4.75 | 4.77 | 4.71 | 4.76 | 4.64 | qfq | 6,137,000 | 29,129,712 | 0.00% |
| 2023-07-26 | 4.73 | 4.76 | 4.71 | 4.76 | 4.64 | qfq | 7,717,400 | 36,571,178 | 0.42% |
| 2023-07-25 | 4.73 | 4.74 | 4.70 | 4.74 | 4.62 | qfq | 6,711,684 | 31,711,009 | 0.64% |
| 2023-07-24 | 4.71 | 4.74 | 4.66 | 4.71 | 4.59 | qfq | 5,885,971 | 27,735,882 | -0.42% |
| 2023-07-21 | 4.67 | 4.78 | 4.67 | 4.73 | 4.61 | qfq | 9,603,700 | 45,441,553 | 0.85% |
| 2023-07-20 | 4.72 | 4.74 | 4.67 | 4.69 | 4.58 | qfq | 12,254,436 | 57,760,578 | 0.43% |
| 2023-07-19 | 4.63 | 4.68 | 4.61 | 4.67 | 4.56 | qfq | 6,138,808 | 28,584,279 | 0.65% |
| 2023-07-18 | 4.58 | 4.64 | 4.56 | 4.64 | 4.53 | qfq | 5,272,653 | 24,344,220 | 1.31% |
| 2023-07-17 | 4.60 | 4.60 | 4.55 | 4.58 | 4.47 | qfq | 5,394,624 | 24,652,791 | -0.22% |