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
五矿资本600390.SH
最近收盘价4.832026-07-17
最近交易日2026-07-17
成交量（股）58,637,625
成交额（元）286,165,711
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-19 | 2026-06-26 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.006 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-11 | cash_dividend | 0.038 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-11 | cash_dividend | 0.096 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.81 | 4.94 | 4.81 | 4.83 | 4.83 | qfq | 58,637,625 | 286,165,711 | 0.00% |
| 2026-07-16 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | qfq | 49,163,794 | 238,970,696 | -2.23% |
| 2026-07-15 | 4.92 | 5.09 | 4.92 | 4.94 | 4.94 | qfq | 86,692,088 | 431,406,651 | 4.88% |
| 2026-07-14 | 4.64 | 4.74 | 4.62 | 4.71 | 4.71 | qfq | 26,891,396 | 126,087,216 | 0.86% |
| 2026-07-13 | 4.73 | 4.77 | 4.64 | 4.67 | 4.67 | qfq | 27,706,161 | 129,699,893 | -1.68% |
| 2026-07-10 | 4.71 | 4.77 | 4.62 | 4.75 | 4.75 | qfq | 32,821,608 | 154,507,913 | 1.06% |
| 2026-07-09 | 4.68 | 4.72 | 4.59 | 4.70 | 4.70 | qfq | 26,822,030 | 124,784,897 | 0.21% |
| 2026-07-08 | 4.68 | 4.73 | 4.63 | 4.69 | 4.69 | qfq | 23,968,620 | 112,195,748 | -0.21% |
| 2026-07-07 | 4.78 | 4.80 | 4.66 | 4.70 | 4.70 | qfq | 26,154,801 | 123,179,464 | -1.88% |
| 2026-07-06 | 4.79 | 4.82 | 4.72 | 4.79 | 4.79 | qfq | 29,331,907 | 139,913,508 | 0.21% |
| 2026-07-03 | 4.73 | 4.82 | 4.72 | 4.78 | 4.78 | qfq | 33,085,236 | 157,723,971 | 0.84% |
| 2026-07-02 | 4.80 | 4.87 | 4.71 | 4.74 | 4.74 | qfq | 40,327,622 | 192,145,053 | -1.46% |
| 2026-07-01 | 4.57 | 4.95 | 4.53 | 4.81 | 4.81 | qfq | 65,700,314 | 315,752,029 | 5.48% |
| 2026-06-30 | 4.55 | 4.59 | 4.49 | 4.56 | 4.56 | qfq | 24,966,415 | 113,349,158 | -0.22% |
| 2026-06-29 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 32,007,820 | 144,954,814 | 0.88% |
| 2026-06-26 | 4.78 | 4.81 | 4.52 | 4.53 | 4.53 | qfq | 46,608,433 | 216,708,160 | -6.21% |
| 2026-06-25 | 4.72 | 4.89 | 4.63 | 4.83 | 4.82 | qfq | 52,242,622 | 249,715,576 | 2.11% |
| 2026-06-24 | 4.83 | 4.88 | 4.70 | 4.73 | 4.72 | qfq | 41,275,828 | 196,302,820 | -2.47% |
| 2026-06-23 | 4.88 | 5.00 | 4.81 | 4.85 | 4.84 | qfq | 56,118,257 | 275,996,609 | -1.22% |
| 2026-06-22 | 4.61 | 4.91 | 4.53 | 4.91 | 4.90 | qfq | 65,860,083 | 313,108,994 | 6.28% |
| 2026-06-18 | 4.76 | 4.78 | 4.61 | 4.62 | 4.61 | qfq | 33,472,229 | 156,337,412 | -3.14% |
| 2026-06-17 | 4.80 | 4.84 | 4.74 | 4.77 | 4.76 | qfq | 32,507,524 | 155,527,814 | -0.83% |
| 2026-06-16 | 4.84 | 4.85 | 4.76 | 4.81 | 4.80 | qfq | 30,157,112 | 145,266,531 | -0.82% |
| 2026-06-15 | 4.68 | 4.90 | 4.67 | 4.85 | 4.84 | qfq | 60,653,404 | 292,497,679 | 4.30% |
| 2026-06-12 | 4.52 | 4.68 | 4.49 | 4.65 | 4.64 | qfq | 36,396,127 | 167,780,546 | 3.10% |
| 2026-06-11 | 4.58 | 4.63 | 4.46 | 4.51 | 4.50 | qfq | 29,456,200 | 133,303,653 | -2.17% |
| 2026-06-10 | 4.50 | 4.61 | 4.50 | 4.61 | 4.60 | qfq | 34,597,820 | 157,723,519 | 1.77% |
| 2026-06-09 | 4.52 | 4.55 | 4.45 | 4.53 | 4.52 | qfq | 24,203,724 | 109,147,489 | 0.22% |
| 2026-06-08 | 4.62 | 4.64 | 4.48 | 4.52 | 4.51 | qfq | 35,523,635 | 161,978,209 | -3.21% |
| 2026-06-05 | 4.68 | 4.73 | 4.66 | 4.67 | 4.66 | qfq | 28,028,600 | 131,647,024 | -0.43% |
| 2026-06-04 | 4.74 | 4.81 | 4.66 | 4.69 | 4.68 | qfq | 25,328,934 | 119,390,227 | -1.68% |
| 2026-06-03 | 4.82 | 4.86 | 4.76 | 4.77 | 4.76 | qfq | 25,956,420 | 124,901,381 | -1.04% |
| 2026-06-02 | 4.86 | 4.89 | 4.80 | 4.82 | 4.81 | qfq | 24,179,340 | 116,922,078 | -0.62% |
| 2026-06-01 | 4.79 | 4.88 | 4.73 | 4.85 | 4.84 | qfq | 33,116,033 | 159,561,782 | 1.89% |
| 2026-05-29 | 4.75 | 4.86 | 4.74 | 4.76 | 4.75 | qfq | 38,967,834 | 187,128,528 | 0.21% |
| 2026-05-28 | 4.78 | 4.80 | 4.66 | 4.75 | 4.74 | qfq | 27,710,296 | 131,225,214 | -1.04% |
| 2026-05-27 | 4.87 | 4.96 | 4.78 | 4.80 | 4.79 | qfq | 28,771,884 | 139,310,854 | -1.84% |
| 2026-05-26 | 4.85 | 4.91 | 4.82 | 4.89 | 4.88 | qfq | 26,908,801 | 131,174,304 | 0.20% |
| 2026-05-25 | 4.87 | 4.89 | 4.80 | 4.88 | 4.87 | qfq | 28,186,669 | 136,393,291 | 0.83% |
| 2026-05-22 | 4.93 | 4.95 | 4.81 | 4.84 | 4.83 | qfq | 35,302,741 | 171,352,174 | -1.83% |
| 2026-05-21 | 4.95 | 5.08 | 4.92 | 4.93 | 4.92 | qfq | 37,752,814 | 189,259,194 | -0.40% |
| 2026-05-20 | 5.00 | 5.01 | 4.93 | 4.95 | 4.94 | qfq | 20,182,301 | 99,938,171 | -1.39% |
| 2026-05-19 | 5.00 | 5.03 | 4.95 | 5.02 | 5.01 | qfq | 26,230,084 | 130,942,851 | 0.40% |
| 2026-05-18 | 5.05 | 5.05 | 4.98 | 5.00 | 4.99 | qfq | 29,804,564 | 149,155,180 | -1.19% |
| 2026-05-15 | 5.15 | 5.19 | 5.02 | 5.06 | 5.05 | qfq | 41,774,107 | 212,645,334 | -1.75% |
| 2026-05-14 | 5.30 | 5.30 | 5.14 | 5.15 | 5.14 | qfq | 34,404,174 | 179,113,306 | -2.46% |
| 2026-05-13 | 5.27 | 5.31 | 5.25 | 5.28 | 5.26 | qfq | 27,864,558 | 146,921,147 | -0.19% |
| 2026-05-12 | 5.34 | 5.35 | 5.27 | 5.29 | 5.27 | qfq | 30,753,520 | 163,349,659 | -1.12% |
| 2026-05-11 | 5.29 | 5.37 | 5.25 | 5.35 | 5.33 | qfq | 39,567,515 | 210,535,458 | 1.13% |
| 2026-05-08 | 5.29 | 5.34 | 5.27 | 5.29 | 5.27 | qfq | 24,664,939 | 130,749,912 | -0.19% |
| 2026-05-07 | 5.33 | 5.35 | 5.28 | 5.30 | 5.28 | qfq | 23,675,078 | 125,608,188 | -0.38% |
| 2026-05-06 | 5.24 | 5.36 | 5.24 | 5.32 | 5.30 | qfq | 38,574,612 | 205,070,292 | 1.53% |
| 2026-04-30 | 5.26 | 5.34 | 5.23 | 5.24 | 5.22 | qfq | 31,143,165 | 164,464,978 | 0.00% |
| 2026-04-29 | 5.08 | 5.25 | 5.07 | 5.24 | 5.22 | qfq | 32,459,545 | 168,359,219 | 2.75% |
| 2026-04-28 | 5.14 | 5.18 | 5.09 | 5.10 | 5.09 | qfq | 32,536,919 | 166,904,575 | -1.35% |
| 2026-04-27 | 5.19 | 5.22 | 5.16 | 5.17 | 5.16 | qfq | 21,668,815 | 112,286,443 | -0.77% |
| 2026-04-24 | 5.22 | 5.23 | 5.18 | 5.21 | 5.19 | qfq | 18,882,806 | 98,220,346 | -0.38% |
| 2026-04-23 | 5.28 | 5.29 | 5.21 | 5.23 | 5.21 | qfq | 21,919,418 | 114,866,599 | -1.13% |
| 2026-04-22 | 5.30 | 5.32 | 5.26 | 5.29 | 5.27 | qfq | 19,458,777 | 102,884,528 | 0.00% |
| 2026-04-21 | 5.36 | 5.36 | 5.27 | 5.29 | 5.27 | qfq | 26,664,656 | 141,122,283 | -1.31% |
| 2026-04-20 | 5.31 | 5.43 | 5.30 | 5.36 | 5.34 | qfq | 28,664,020 | 153,725,496 | 0.56% |
| 2026-04-17 | 5.32 | 5.35 | 5.28 | 5.33 | 5.31 | qfq | 23,706,994 | 125,865,658 | -0.19% |
| 2026-04-16 | 5.33 | 5.35 | 5.31 | 5.34 | 5.32 | qfq | 18,227,468 | 97,169,311 | 0.38% |
| 2026-04-15 | 5.37 | 5.39 | 5.32 | 5.32 | 5.30 | qfq | 19,397,768 | 103,708,265 | -0.93% |
| 2026-04-14 | 5.37 | 5.38 | 5.31 | 5.37 | 5.35 | qfq | 22,882,875 | 122,295,780 | 0.56% |
| 2026-04-13 | 5.36 | 5.38 | 5.33 | 5.34 | 5.32 | qfq | 24,837,061 | 133,004,381 | -0.56% |
| 2026-04-10 | 5.33 | 5.46 | 5.33 | 5.37 | 5.35 | qfq | 37,059,522 | 200,401,838 | 1.13% |
| 2026-04-09 | 5.38 | 5.40 | 5.30 | 5.31 | 5.29 | qfq | 24,813,120 | 132,368,078 | -2.03% |
| 2026-04-08 | 5.38 | 5.43 | 5.36 | 5.42 | 5.40 | qfq | 37,250,423 | 200,992,706 | 1.88% |
| 2026-04-07 | 5.23 | 5.40 | 5.20 | 5.32 | 5.30 | qfq | 36,188,201 | 192,966,390 | 1.53% |
| 2026-04-03 | 5.36 | 5.44 | 5.23 | 5.24 | 5.22 | qfq | 29,011,516 | 153,921,591 | -0.19% |
| 2026-04-02 | 5.35 | 5.36 | 5.23 | 5.25 | 5.23 | qfq | 24,170,730 | 127,539,409 | -2.05% |
| 2026-04-01 | 5.39 | 5.41 | 5.34 | 5.36 | 5.34 | qfq | 24,154,819 | 129,438,464 | 0.37% |
| 2026-03-31 | 5.34 | 5.43 | 5.32 | 5.34 | 5.32 | qfq | 22,442,243 | 120,592,944 | -0.56% |
| 2026-03-30 | 5.34 | 5.39 | 5.28 | 5.37 | 5.35 | qfq | 21,227,560 | 113,337,177 | -0.56% |
| 2026-03-27 | 5.32 | 5.43 | 5.32 | 5.40 | 5.38 | qfq | 20,518,837 | 110,668,322 | 0.56% |
| 2026-03-26 | 5.46 | 5.47 | 5.34 | 5.37 | 5.35 | qfq | 28,145,454 | 151,954,191 | -2.01% |
| 2026-03-25 | 5.33 | 5.50 | 5.32 | 5.48 | 5.46 | qfq | 38,700,198 | 210,677,421 | 2.62% |
| 2026-03-24 | 5.26 | 5.35 | 5.22 | 5.34 | 5.32 | qfq | 32,955,320 | 174,224,586 | 2.89% |
| 2026-03-23 | 5.38 | 5.41 | 5.17 | 5.19 | 5.17 | qfq | 49,894,967 | 264,391,974 | -5.46% |
| 2026-03-20 | 5.60 | 5.60 | 5.48 | 5.49 | 5.47 | qfq | 55,231,098 | 305,315,140 | -3.00% |
| 2026-03-19 | 5.53 | 5.80 | 5.48 | 5.66 | 5.64 | qfq | 82,670,126 | 464,411,901 | 1.62% |
| 2026-03-18 | 5.62 | 5.63 | 5.53 | 5.57 | 5.55 | qfq | 38,688,900 | 215,020,917 | -0.89% |
| 2026-03-17 | 5.62 | 5.73 | 5.60 | 5.62 | 5.60 | qfq | 52,089,607 | 294,686,013 | -0.35% |
| 2026-03-16 | 5.60 | 5.69 | 5.60 | 5.64 | 5.62 | qfq | 48,694,511 | 275,054,329 | 1.08% |
| 2026-03-13 | 5.62 | 5.64 | 5.55 | 5.58 | 5.56 | qfq | 40,484,384 | 226,591,940 | -1.06% |
| 2026-03-12 | 5.62 | 5.67 | 5.59 | 5.64 | 5.62 | qfq | 38,666,451 | 217,541,757 | 0.53% |
| 2026-03-11 | 5.64 | 5.64 | 5.58 | 5.61 | 5.59 | qfq | 29,045,315 | 162,837,442 | -0.18% |
| 2026-03-10 | 5.61 | 5.64 | 5.59 | 5.62 | 5.60 | qfq | 26,428,697 | 148,299,751 | 0.54% |
| 2026-03-09 | 5.62 | 5.65 | 5.55 | 5.59 | 5.57 | qfq | 36,845,744 | 205,709,776 | -1.24% |
| 2026-03-06 | 5.52 | 5.67 | 5.51 | 5.66 | 5.64 | qfq | 44,360,667 | 249,827,663 | 2.35% |
| 2026-03-05 | 5.53 | 5.62 | 5.52 | 5.53 | 5.51 | qfq | 34,788,666 | 193,147,609 | 0.91% |
| 2026-03-04 | 5.53 | 5.61 | 5.46 | 5.48 | 5.46 | qfq | 42,344,220 | 233,783,167 | -1.79% |
| 2026-03-03 | 5.73 | 5.78 | 5.58 | 5.58 | 5.56 | qfq | 57,038,300 | 323,847,796 | -3.13% |
| 2026-03-02 | 5.70 | 5.85 | 5.65 | 5.76 | 5.74 | qfq | 81,927,478 | 471,039,655 | 0.35% |
| 2026-02-27 | 5.64 | 5.74 | 5.63 | 5.74 | 5.72 | qfq | 39,403,579 | 224,701,607 | 1.95% |
| 2026-02-26 | 5.69 | 5.70 | 5.62 | 5.63 | 5.61 | qfq | 32,270,960 | 182,264,213 | -1.23% |
| 2026-02-25 | 5.62 | 5.73 | 5.61 | 5.70 | 5.68 | qfq | 37,822,986 | 215,505,201 | 1.60% |
| 2026-02-24 | 5.59 | 5.62 | 5.55 | 5.61 | 5.59 | qfq | 25,665,234 | 143,554,869 | 1.45% |
| 2026-02-13 | 5.63 | 5.63 | 5.53 | 5.53 | 5.51 | qfq | 27,339,641 | 152,590,651 | -1.60% |
| 2026-02-12 | 5.65 | 5.67 | 5.58 | 5.62 | 5.60 | qfq | 25,512,987 | 143,422,528 | -0.53% |
| 2026-02-11 | 5.68 | 5.69 | 5.64 | 5.65 | 5.63 | qfq | 26,732,204 | 151,532,561 | -0.53% |
| 2026-02-10 | 5.72 | 5.73 | 5.68 | 5.68 | 5.66 | qfq | 23,297,199 | 132,698,395 | -0.87% |
| 2026-02-09 | 5.74 | 5.77 | 5.71 | 5.73 | 5.71 | qfq | 26,236,757 | 150,401,898 | 0.70% |
| 2026-02-06 | 5.67 | 5.75 | 5.65 | 5.69 | 5.67 | qfq | 25,697,447 | 146,567,000 | -0.52% |
| 2026-02-05 | 5.77 | 5.78 | 5.67 | 5.72 | 5.70 | qfq | 35,984,983 | 205,708,530 | -1.04% |
| 2026-02-04 | 5.68 | 5.78 | 5.65 | 5.78 | 5.76 | qfq | 45,180,647 | 258,295,770 | 1.40% |
| 2026-02-03 | 5.63 | 5.71 | 5.62 | 5.70 | 5.68 | qfq | 38,864,565 | 220,627,839 | 2.15% |
| 2026-02-02 | 5.73 | 5.82 | 5.57 | 5.58 | 5.56 | qfq | 51,194,334 | 291,689,632 | -3.13% |
| 2026-01-30 | 5.90 | 5.90 | 5.71 | 5.76 | 5.74 | qfq | 64,090,940 | 370,573,520 | -2.54% |
| 2026-01-29 | 5.92 | 5.95 | 5.84 | 5.91 | 5.89 | qfq | 67,101,689 | 395,192,862 | -0.34% |
| 2026-01-28 | 5.83 | 6.05 | 5.81 | 5.93 | 5.91 | qfq | 71,046,900 | 419,847,220 | 1.19% |
| 2026-01-27 | 5.95 | 5.95 | 5.77 | 5.86 | 5.84 | qfq | 68,009,017 | 397,530,413 | -1.84% |
| 2026-01-26 | 6.00 | 6.14 | 5.93 | 5.97 | 5.95 | qfq | 99,095,293 | 596,554,281 | -1.16% |
| 2026-01-23 | 6.15 | 6.40 | 6.03 | 6.04 | 6.02 | qfq | 150,777,757 | 927,441,750 | 3.07% |
| 2026-01-22 | 5.79 | 5.92 | 5.79 | 5.86 | 5.84 | qfq | 42,770,293 | 250,359,463 | 0.86% |
| 2026-01-21 | 5.82 | 5.84 | 5.79 | 5.81 | 5.79 | qfq | 35,366,433 | 205,585,717 | -0.34% |
| 2026-01-20 | 5.83 | 5.84 | 5.76 | 5.83 | 5.81 | qfq | 40,780,360 | 236,526,566 | 0.00% |
| 2026-01-19 | 5.77 | 5.89 | 5.74 | 5.83 | 5.81 | qfq | 45,635,941 | 265,803,633 | 0.87% |
| 2026-01-16 | 5.95 | 5.98 | 5.76 | 5.78 | 5.76 | qfq | 62,335,574 | 363,265,106 | -1.87% |
| 2026-01-15 | 6.02 | 6.08 | 5.87 | 5.89 | 5.87 | qfq | 79,930,343 | 475,098,299 | -2.97% |
| 2026-01-14 | 6.06 | 6.30 | 6.00 | 6.07 | 6.05 | qfq | 151,874,956 | 934,364,771 | -0.49% |
| 2026-01-13 | 6.05 | 6.29 | 5.95 | 6.10 | 6.08 | qfq | 131,860,999 | 802,895,545 | 0.99% |
| 2026-01-12 | 5.98 | 6.09 | 5.97 | 6.04 | 6.02 | qfq | 122,127,090 | 737,706,475 | 2.90% |
| 2026-01-09 | 5.74 | 5.90 | 5.73 | 5.87 | 5.85 | qfq | 72,825,953 | 425,437,010 | 2.44% |
| 2026-01-08 | 5.79 | 5.80 | 5.72 | 5.73 | 5.71 | qfq | 53,230,300 | 305,780,890 | -1.72% |
| 2026-01-07 | 5.78 | 5.93 | 5.75 | 5.83 | 5.81 | qfq | 79,962,899 | 467,159,594 | 0.34% |
| 2026-01-06 | 5.60 | 5.82 | 5.59 | 5.81 | 5.79 | qfq | 79,320,073 | 455,182,775 | 3.57% |
| 2026-01-05 | 5.55 | 5.62 | 5.53 | 5.61 | 5.59 | qfq | 36,675,484 | 204,901,118 | 1.08% |
| 2025-12-31 | 5.57 | 5.60 | 5.54 | 5.55 | 5.53 | qfq | 24,613,993 | 136,967,785 | -0.36% |
| 2025-12-30 | 5.63 | 5.63 | 5.56 | 5.57 | 5.55 | qfq | 29,653,327 | 165,903,476 | -1.07% |
| 2025-12-29 | 5.58 | 5.67 | 5.56 | 5.63 | 5.61 | qfq | 42,968,785 | 241,893,770 | 0.90% |
| 2025-12-26 | 5.58 | 5.64 | 5.55 | 5.58 | 5.56 | qfq | 33,105,551 | 185,110,697 | 0.00% |
| 2025-12-25 | 5.54 | 5.60 | 5.54 | 5.58 | 5.56 | qfq | 26,785,021 | 149,432,990 | 0.72% |
| 2025-12-24 | 5.49 | 5.57 | 5.46 | 5.54 | 5.52 | qfq | 26,264,782 | 145,345,859 | 0.91% |
| 2025-12-23 | 5.56 | 5.57 | 5.47 | 5.49 | 5.47 | qfq | 23,874,035 | 131,745,054 | -1.26% |
| 2025-12-22 | 5.54 | 5.60 | 5.54 | 5.56 | 5.54 | qfq | 27,311,874 | 152,186,413 | 0.36% |
| 2025-12-19 | 5.47 | 5.54 | 5.44 | 5.54 | 5.52 | qfq | 34,921,170 | 192,324,619 | 1.47% |
| 2025-12-18 | 5.44 | 5.49 | 5.43 | 5.46 | 5.44 | qfq | 23,239,300 | 126,894,138 | 0.00% |
| 2025-12-17 | 5.38 | 5.52 | 5.31 | 5.46 | 5.44 | qfq | 39,719,888 | 214,550,151 | 1.30% |
| 2025-12-16 | 5.40 | 5.41 | 5.32 | 5.39 | 5.37 | qfq | 28,136,877 | 151,157,348 | -0.37% |
| 2025-12-15 | 5.40 | 5.46 | 5.36 | 5.41 | 5.39 | qfq | 25,499,133 | 138,026,602 | -0.37% |
| 2025-12-12 | 5.42 | 5.46 | 5.41 | 5.43 | 5.41 | qfq | 25,987,825 | 141,222,124 | 0.18% |
| 2025-12-11 | 5.53 | 5.53 | 5.41 | 5.42 | 5.40 | qfq | 28,771,226 | 156,936,129 | -1.99% |
| 2025-12-10 | 5.51 | 5.55 | 5.47 | 5.53 | 5.51 | qfq | 25,918,019 | 142,653,084 | 0.36% |
| 2025-12-09 | 5.61 | 5.61 | 5.50 | 5.51 | 5.49 | qfq | 30,329,396 | 168,041,730 | -1.96% |
| 2025-12-08 | 5.61 | 5.72 | 5.61 | 5.62 | 5.60 | qfq | 50,783,259 | 287,830,578 | 0.72% |
| 2025-12-05 | 5.49 | 5.61 | 5.46 | 5.58 | 5.56 | qfq | 44,526,320 | 246,721,059 | 1.45% |
| 2025-12-04 | 5.51 | 5.53 | 5.46 | 5.50 | 5.48 | qfq | 21,516,560 | 118,149,642 | -0.36% |
| 2025-12-03 | 5.52 | 5.56 | 5.50 | 5.52 | 5.50 | qfq | 28,774,405 | 159,048,937 | 0.18% |
| 2025-12-02 | 5.55 | 5.55 | 5.49 | 5.51 | 5.49 | qfq | 20,338,420 | 112,024,414 | -0.90% |
| 2025-12-01 | 5.54 | 5.57 | 5.51 | 5.56 | 5.54 | qfq | 29,459,340 | 163,467,692 | 0.54% |
| 2025-11-28 | 5.52 | 5.53 | 5.44 | 5.53 | 5.51 | qfq | 30,666,688 | 168,290,070 | 0.18% |
| 2025-11-27 | 5.56 | 5.58 | 5.51 | 5.52 | 5.50 | qfq | 24,566,557 | 136,184,188 | -0.18% |
| 2025-11-26 | 5.54 | 5.59 | 5.53 | 5.53 | 5.51 | qfq | 22,184,136 | 123,288,975 | -0.18% |
| 2025-11-25 | 5.55 | 5.60 | 5.54 | 5.54 | 5.52 | qfq | 25,939,275 | 144,317,761 | 0.18% |
| 2025-11-24 | 5.56 | 5.59 | 5.50 | 5.53 | 5.51 | qfq | 32,135,535 | 177,882,032 | -0.36% |
| 2025-11-21 | 5.78 | 5.78 | 5.54 | 5.55 | 5.53 | qfq | 59,986,551 | 337,193,203 | -4.48% |
| 2025-11-20 | 5.87 | 5.88 | 5.79 | 5.81 | 5.79 | qfq | 24,342,515 | 141,841,043 | 0.17% |
| 2025-11-19 | 5.85 | 5.88 | 5.78 | 5.80 | 5.78 | qfq | 32,769,615 | 190,548,540 | -0.85% |
| 2025-11-18 | 5.91 | 5.92 | 5.82 | 5.85 | 5.83 | qfq | 36,376,529 | 212,929,530 | -1.02% |
| 2025-11-17 | 5.95 | 5.95 | 5.89 | 5.91 | 5.89 | qfq | 31,608,536 | 186,885,275 | -0.84% |
| 2025-11-14 | 5.96 | 6.02 | 5.95 | 5.96 | 5.94 | qfq | 40,324,361 | 241,688,973 | -0.33% |
| 2025-11-13 | 5.91 | 5.98 | 5.88 | 5.98 | 5.96 | qfq | 40,718,133 | 242,125,217 | 1.18% |
| 2025-11-12 | 5.94 | 5.95 | 5.88 | 5.91 | 5.89 | qfq | 27,416,450 | 162,184,902 | -0.51% |
| 2025-11-11 | 5.96 | 5.98 | 5.91 | 5.94 | 5.92 | qfq | 31,399,636 | 186,483,853 | -0.34% |
| 2025-11-10 | 5.86 | 5.96 | 5.84 | 5.96 | 5.94 | qfq | 49,520,814 | 293,158,874 | 1.71% |
| 2025-11-07 | 5.86 | 5.89 | 5.84 | 5.86 | 5.84 | qfq | 24,685,730 | 144,577,318 | -0.34% |
| 2025-11-06 | 5.86 | 5.91 | 5.85 | 5.88 | 5.86 | qfq | 31,184,661 | 183,436,399 | 0.17% |
| 2025-11-05 | 5.82 | 5.88 | 5.80 | 5.87 | 5.85 | qfq | 25,655,042 | 150,049,451 | 0.34% |
| 2025-11-04 | 5.91 | 5.92 | 5.83 | 5.85 | 5.83 | qfq | 32,468,920 | 190,222,103 | -1.02% |
| 2025-11-03 | 5.92 | 5.92 | 5.85 | 5.91 | 5.89 | qfq | 31,644,991 | 186,202,477 | -0.17% |
| 2025-10-31 | 5.94 | 5.96 | 5.92 | 5.92 | 5.90 | qfq | 37,284,937 | 221,219,205 | -0.34% |
| 2025-10-30 | 5.99 | 6.00 | 5.93 | 5.94 | 5.92 | qfq | 43,038,667 | 256,720,146 | -1.16% |
| 2025-10-29 | 5.91 | 6.01 | 5.91 | 6.01 | 5.99 | qfq | 60,492,399 | 361,280,350 | 1.52% |
| 2025-10-28 | 5.96 | 5.97 | 5.90 | 5.92 | 5.90 | qfq | 39,637,771 | 235,093,010 | -0.84% |
| 2025-10-27 | 6.00 | 6.02 | 5.95 | 5.97 | 5.95 | qfq | 44,671,261 | 266,995,293 | -0.17% |
| 2025-10-24 | 5.92 | 5.98 | 5.91 | 5.98 | 5.96 | qfq | 38,928,343 | 231,963,674 | 0.84% |
| 2025-10-23 | 5.88 | 5.94 | 5.82 | 5.93 | 5.91 | qfq | 33,961,650 | 199,219,725 | 0.51% |
| 2025-10-22 | 5.89 | 5.92 | 5.87 | 5.90 | 5.88 | qfq | 25,112,465 | 147,995,189 | -0.34% |
| 2025-10-21 | 5.85 | 5.97 | 5.82 | 5.92 | 5.90 | qfq | 38,045,074 | 225,104,278 | 1.37% |
| 2025-10-20 | 5.87 | 5.90 | 5.82 | 5.84 | 5.82 | qfq | 26,401,704 | 154,418,764 | 0.17% |
| 2025-10-17 | 5.92 | 5.96 | 5.83 | 5.83 | 5.81 | qfq | 37,448,836 | 220,311,889 | -1.69% |
| 2025-10-16 | 6.00 | 6.01 | 5.92 | 5.93 | 5.91 | qfq | 32,925,390 | 196,008,203 | -1.50% |
| 2025-10-15 | 6.02 | 6.04 | 5.93 | 6.02 | 6.00 | qfq | 48,090,963 | 287,795,369 | 0.17% |
| 2025-10-14 | 5.97 | 6.12 | 5.96 | 6.01 | 5.99 | qfq | 64,539,462 | 390,077,945 | 0.67% |
| 2025-10-13 | 5.86 | 5.98 | 5.84 | 5.97 | 5.95 | qfq | 46,952,286 | 278,344,835 | -1.00% |
| 2025-10-10 | 6.00 | 6.11 | 5.99 | 6.03 | 6.01 | qfq | 50,816,013 | 307,505,564 | 0.00% |
| 2025-10-09 | 5.95 | 6.03 | 5.93 | 6.03 | 6.01 | qfq | 49,296,317 | 295,424,505 | 1.69% |
| 2025-09-30 | 5.97 | 6.03 | 5.93 | 5.93 | 5.91 | qfq | 41,616,860 | 248,037,573 | -1.17% |
| 2025-09-29 | 5.81 | 6.05 | 5.77 | 6.00 | 5.98 | qfq | 71,754,407 | 426,075,000 | 3.09% |
| 2025-09-26 | 5.86 | 5.91 | 5.82 | 5.82 | 5.80 | qfq | 32,386,675 | 190,299,729 | -0.85% |
| 2025-09-25 | 5.90 | 5.92 | 5.85 | 5.87 | 5.85 | qfq | 34,154,110 | 200,894,410 | -1.18% |
| 2025-09-24 | 5.84 | 5.95 | 5.82 | 5.94 | 5.92 | qfq | 37,787,261 | 222,496,119 | 1.19% |
| 2025-09-23 | 6.00 | 6.00 | 5.80 | 5.87 | 5.85 | qfq | 67,442,447 | 395,325,231 | -2.49% |
| 2025-09-22 | 6.01 | 6.03 | 5.97 | 6.02 | 6.00 | qfq | 41,034,716 | 246,309,795 | 0.33% |
| 2025-09-19 | 6.06 | 6.08 | 5.99 | 6.00 | 5.98 | qfq | 66,342,222 | 399,298,565 | -1.64% |
| 2025-09-18 | 6.28 | 6.30 | 6.05 | 6.10 | 6.08 | qfq | 127,234,916 | 786,315,053 | -3.94% |
| 2025-09-17 | 6.10 | 6.38 | 6.05 | 6.35 | 6.33 | qfq | 151,568,249 | 947,698,090 | 4.10% |
| 2025-09-16 | 6.02 | 6.10 | 6.01 | 6.10 | 6.08 | qfq | 55,703,395 | 337,232,013 | 1.50% |
| 2025-09-15 | 6.05 | 6.08 | 6.00 | 6.01 | 5.99 | qfq | 45,135,601 | 272,296,083 | -0.83% |
| 2025-09-12 | 6.11 | 6.15 | 6.05 | 6.06 | 6.04 | qfq | 56,543,934 | 344,590,576 | -1.14% |
| 2025-09-11 | 6.00 | 6.13 | 5.98 | 6.13 | 6.11 | qfq | 74,022,188 | 448,983,753 | 1.83% |
| 2025-09-10 | 6.03 | 6.07 | 5.99 | 6.02 | 6.00 | qfq | 38,351,250 | 230,986,282 | -0.17% |
| 2025-09-09 | 6.05 | 6.09 | 6.01 | 6.03 | 6.01 | qfq | 44,793,718 | 270,629,333 | -0.66% |
| 2025-09-08 | 6.09 | 6.12 | 6.02 | 6.07 | 6.05 | qfq | 50,909,898 | 308,733,046 | -0.65% |
| 2025-09-05 | 6.02 | 6.12 | 5.97 | 6.11 | 6.09 | qfq | 61,833,448 | 374,287,482 | 1.83% |
| 2025-09-04 | 6.01 | 6.07 | 5.93 | 6.00 | 5.98 | qfq | 66,936,323 | 402,352,276 | -0.33% |
| 2025-09-03 | 6.21 | 6.24 | 6.00 | 6.02 | 6.00 | qfq | 71,857,427 | 438,423,005 | -3.06% |
| 2025-09-02 | 6.38 | 6.38 | 6.16 | 6.21 | 6.19 | qfq | 99,136,765 | 619,167,868 | -2.82% |
| 2025-09-01 | 6.45 | 6.52 | 6.36 | 6.39 | 6.37 | qfq | 69,165,637 | 443,369,875 | -0.62% |
| 2025-08-29 | 6.59 | 6.62 | 6.42 | 6.43 | 6.40 | qfq | 119,982,229 | 779,379,657 | -2.13% |
| 2025-08-28 | 6.29 | 6.59 | 6.27 | 6.57 | 6.54 | qfq | 206,378,091 | 1,332,467,386 | 3.96% |
| 2025-08-27 | 6.43 | 6.58 | 6.31 | 6.32 | 6.30 | qfq | 146,758,734 | 950,720,902 | -1.86% |
| 2025-08-26 | 6.52 | 6.53 | 6.42 | 6.44 | 6.41 | qfq | 100,058,430 | 647,833,034 | -1.53% |
| 2025-08-25 | 6.59 | 6.66 | 6.49 | 6.54 | 6.51 | qfq | 148,619,345 | 974,182,557 | 0.62% |
| 2025-08-22 | 6.40 | 6.51 | 6.34 | 6.50 | 6.47 | qfq | 136,642,231 | 878,839,819 | 1.09% |
| 2025-08-21 | 6.50 | 6.61 | 6.36 | 6.43 | 6.40 | qfq | 126,724,393 | 823,453,312 | -0.16% |
| 2025-08-20 | 6.39 | 6.47 | 6.31 | 6.44 | 6.41 | qfq | 117,047,553 | 747,670,991 | -0.62% |
| 2025-08-19 | 6.32 | 6.66 | 6.26 | 6.48 | 6.45 | qfq | 184,532,057 | 1,186,153,174 | 1.89% |
| 2025-08-18 | 6.34 | 6.45 | 6.26 | 6.36 | 6.34 | qfq | 160,129,522 | 1,017,245,192 | 0.95% |
| 2025-08-15 | 6.05 | 6.30 | 6.02 | 6.30 | 6.28 | qfq | 163,551,955 | 1,016,345,701 | 3.62% |
| 2025-08-14 | 6.14 | 6.21 | 6.05 | 6.08 | 6.06 | qfq | 91,978,673 | 564,229,916 | -0.98% |
| 2025-08-13 | 6.08 | 6.16 | 6.05 | 6.14 | 6.12 | qfq | 92,394,436 | 564,554,539 | 1.15% |
| 2025-08-12 | 6.05 | 6.10 | 6.02 | 6.07 | 6.05 | qfq | 47,464,652 | 287,642,388 | 0.50% |
| 2025-08-11 | 5.98 | 6.08 | 5.98 | 6.04 | 6.02 | qfq | 46,065,855 | 278,543,248 | 1.00% |
| 2025-08-08 | 6.00 | 6.04 | 5.97 | 5.98 | 5.96 | qfq | 32,831,639 | 196,769,148 | -0.33% |
| 2025-08-07 | 6.06 | 6.09 | 5.98 | 6.00 | 5.98 | qfq | 48,039,401 | 289,242,692 | -0.99% |
| 2025-08-06 | 6.08 | 6.08 | 6.03 | 6.06 | 6.04 | qfq | 33,205,280 | 200,970,400 | -0.33% |
| 2025-08-05 | 5.97 | 6.08 | 5.97 | 6.08 | 6.06 | qfq | 46,208,620 | 279,616,136 | 1.84% |
| 2025-08-04 | 5.95 | 5.98 | 5.93 | 5.97 | 5.95 | qfq | 34,396,572 | 204,870,131 | -0.17% |
| 2025-08-01 | 5.99 | 6.03 | 5.95 | 5.98 | 5.96 | qfq | 34,470,275 | 206,498,306 | -0.17% |
| 2025-07-31 | 6.09 | 6.14 | 5.95 | 5.99 | 5.97 | qfq | 71,860,235 | 433,882,967 | -2.12% |
| 2025-07-30 | 6.23 | 6.23 | 6.06 | 6.12 | 6.10 | qfq | 83,136,970 | 511,548,681 | -1.92% |
| 2025-07-29 | 6.25 | 6.28 | 6.14 | 6.24 | 6.22 | qfq | 79,826,597 | 494,725,735 | -0.79% |
| 2025-07-28 | 6.21 | 6.37 | 6.17 | 6.29 | 6.27 | qfq | 84,308,291 | 529,907,219 | 0.96% |
| 2025-07-25 | 6.35 | 6.35 | 6.21 | 6.23 | 6.21 | qfq | 78,387,420 | 490,705,591 | -1.58% |
| 2025-07-24 | 6.17 | 6.34 | 6.17 | 6.33 | 6.31 | qfq | 117,536,700 | 739,852,093 | 2.10% |
| 2025-07-23 | 6.24 | 6.35 | 6.18 | 6.20 | 6.18 | qfq | 104,225,994 | 652,375,513 | -0.96% |
| 2025-07-22 | 6.35 | 6.36 | 6.15 | 6.26 | 6.24 | qfq | 115,817,630 | 721,341,374 | -1.26% |
| 2025-07-21 | 6.34 | 6.40 | 6.28 | 6.34 | 6.32 | qfq | 105,190,760 | 666,253,669 | -0.94% |
| 2025-07-18 | 6.30 | 6.54 | 6.26 | 6.40 | 6.38 | qfq | 190,494,877 | 1,227,225,563 | 1.59% |
| 2025-07-17 | 6.20 | 6.38 | 6.18 | 6.30 | 6.28 | qfq | 123,549,858 | 776,805,666 | 1.61% |
| 2025-07-16 | 6.14 | 6.24 | 6.10 | 6.20 | 6.18 | qfq | 99,385,091 | 613,745,286 | 0.65% |
| 2025-07-15 | 6.26 | 6.28 | 6.08 | 6.16 | 6.14 | qfq | 131,696,898 | 809,906,922 | -1.75% |
| 2025-07-14 | 6.50 | 6.60 | 6.25 | 6.27 | 6.25 | qfq | 277,459,986 | 1,770,742,894 | -6.42% |
| 2025-07-11 | 6.25 | 6.89 | 6.13 | 6.70 | 6.67 | qfq | 424,420,691 | 2,803,955,854 | 7.03% |
| 2025-07-10 | 6.13 | 6.38 | 6.13 | 6.26 | 6.24 | qfq | 218,397,123 | 1,368,712,612 | 1.29% |
| 2025-07-09 | 6.04 | 6.38 | 6.02 | 6.18 | 6.16 | qfq | 264,136,580 | 1,636,596,881 | 2.32% |
| 2025-07-08 | 5.77 | 6.15 | 5.75 | 6.04 | 6.02 | qfq | 169,592,751 | 1,012,796,308 | 4.50% |
| 2025-07-07 | 5.70 | 5.85 | 5.69 | 5.78 | 5.76 | qfq | 64,034,510 | 371,031,336 | 0.70% |
| 2025-07-04 | 5.73 | 5.83 | 5.66 | 5.74 | 5.72 | qfq | 79,809,010 | 458,454,892 | 0.17% |
| 2025-07-03 | 5.73 | 5.76 | 5.69 | 5.73 | 5.71 | qfq | 42,105,755 | 240,899,530 | 0.00% |
| 2025-07-02 | 5.71 | 5.74 | 5.68 | 5.73 | 5.71 | qfq | 48,597,860 | 277,627,197 | -0.17% |
| 2025-07-01 | 5.84 | 5.85 | 5.68 | 5.74 | 5.72 | qfq | 84,827,906 | 486,479,607 | -1.54% |
| 2025-06-30 | 5.88 | 5.95 | 5.81 | 5.83 | 5.81 | qfq | 105,375,735 | 616,665,795 | -1.85% |
| 2025-06-27 | 5.78 | 6.23 | 5.77 | 5.94 | 5.92 | qfq | 222,032,181 | 1,334,988,937 | 2.77% |
| 2025-06-26 | 5.90 | 5.94 | 5.76 | 5.78 | 5.76 | qfq | 167,188,469 | 976,196,734 | -1.53% |
| 2025-06-25 | 5.50 | 5.87 | 5.49 | 5.87 | 5.85 | qfq | 247,766,877 | 1,416,485,317 | 6.73% |
| 2025-06-24 | 5.38 | 5.55 | 5.37 | 5.50 | 5.48 | qfq | 67,142,380 | 368,408,241 | 2.61% |
| 2025-06-23 | 5.26 | 5.37 | 5.26 | 5.36 | 5.34 | qfq | 29,453,920 | 156,804,363 | 1.13% |
| 2025-06-20 | 5.31 | 5.34 | 5.28 | 5.30 | 5.28 | qfq | 23,384,000 | 124,093,068 | -0.38% |
| 2025-06-19 | 5.45 | 5.46 | 5.31 | 5.32 | 5.30 | qfq | 49,309,223 | 264,352,403 | -2.74% |
| 2025-06-18 | 5.56 | 5.57 | 5.45 | 5.47 | 5.45 | qfq | 53,089,484 | 291,540,917 | -1.62% |
| 2025-06-17 | 5.49 | 5.60 | 5.45 | 5.56 | 5.54 | qfq | 59,403,494 | 329,207,153 | 1.28% |
| 2025-06-16 | 5.41 | 5.50 | 5.39 | 5.49 | 5.47 | qfq | 35,138,211 | 192,040,075 | 1.29% |
| 2025-06-13 | 5.50 | 5.54 | 5.41 | 5.42 | 5.40 | qfq | 52,862,694 | 288,352,830 | -1.99% |
| 2025-06-12 | 5.45 | 5.62 | 5.44 | 5.53 | 5.51 | qfq | 77,562,960 | 430,738,434 | 0.91% |
| 2025-06-11 | 5.40 | 5.54 | 5.39 | 5.48 | 5.46 | qfq | 58,409,095 | 319,982,000 | 1.48% |
| 2025-06-10 | 5.46 | 5.48 | 5.36 | 5.40 | 5.38 | qfq | 43,820,992 | 237,643,255 | -1.28% |
| 2025-06-09 | 5.42 | 5.50 | 5.41 | 5.47 | 5.45 | qfq | 49,718,790 | 271,711,264 | 1.48% |
| 2025-06-06 | 5.44 | 5.47 | 5.38 | 5.39 | 5.37 | qfq | 30,142,273 | 163,276,499 | -0.92% |
| 2025-06-05 | 5.41 | 5.46 | 5.39 | 5.44 | 5.42 | qfq | 39,753,065 | 215,634,816 | 0.37% |
| 2025-06-04 | 5.36 | 5.42 | 5.34 | 5.42 | 5.40 | qfq | 37,354,423 | 201,558,872 | 1.12% |
| 2025-06-03 | 5.26 | 5.36 | 5.26 | 5.36 | 5.34 | qfq | 32,685,096 | 174,376,916 | 1.32% |
| 2025-05-30 | 5.30 | 5.31 | 5.25 | 5.29 | 5.27 | qfq | 24,078,020 | 127,129,181 | -0.56% |
| 2025-05-29 | 5.25 | 5.34 | 5.25 | 5.32 | 5.30 | qfq | 29,604,996 | 157,238,816 | 1.14% |
| 2025-05-28 | 5.29 | 5.30 | 5.24 | 5.26 | 5.24 | qfq | 19,434,772 | 102,351,985 | -0.57% |
| 2025-05-27 | 5.28 | 5.30 | 5.26 | 5.29 | 5.27 | qfq | 17,494,871 | 92,314,836 | -0.19% |
| 2025-05-26 | 5.25 | 5.31 | 5.25 | 5.30 | 5.28 | qfq | 18,981,142 | 100,201,162 | 0.38% |
| 2025-05-23 | 5.33 | 5.36 | 5.27 | 5.28 | 5.26 | qfq | 29,241,127 | 155,330,797 | -0.94% |
| 2025-05-22 | 5.42 | 5.43 | 5.33 | 5.33 | 5.31 | qfq | 38,085,537 | 204,188,964 | -2.02% |
| 2025-05-21 | 5.41 | 5.53 | 5.40 | 5.44 | 5.42 | qfq | 43,050,211 | 234,703,203 | 0.55% |
| 2025-05-20 | 5.41 | 5.43 | 5.38 | 5.41 | 5.39 | qfq | 26,314,460 | 142,124,584 | 0.19% |
| 2025-05-19 | 5.38 | 5.42 | 5.36 | 5.40 | 5.38 | qfq | 27,502,986 | 148,258,476 | 0.37% |
| 2025-05-16 | 5.41 | 5.43 | 5.37 | 5.38 | 5.36 | qfq | 29,956,710 | 161,611,375 | -0.74% |
| 2025-05-15 | 5.55 | 5.55 | 5.41 | 5.42 | 5.40 | qfq | 52,485,857 | 286,890,857 | -2.69% |
| 2025-05-14 | 5.41 | 5.68 | 5.37 | 5.57 | 5.55 | qfq | 96,334,473 | 532,435,708 | 2.77% |
| 2025-05-13 | 5.47 | 5.48 | 5.39 | 5.42 | 5.40 | qfq | 32,151,453 | 174,580,671 | 0.00% |
| 2025-05-12 | 5.37 | 5.43 | 5.35 | 5.42 | 5.40 | qfq | 33,618,504 | 181,249,645 | 1.31% |
| 2025-05-09 | 5.44 | 5.46 | 5.35 | 5.35 | 5.33 | qfq | 32,172,144 | 172,901,133 | -1.65% |
| 2025-05-08 | 5.42 | 5.48 | 5.39 | 5.44 | 5.42 | qfq | 36,624,144 | 199,176,199 | 0.00% |
| 2025-05-07 | 5.65 | 5.70 | 5.41 | 5.44 | 5.42 | qfq | 71,610,271 | 395,159,602 | 0.00% |
| 2025-05-06 | 5.24 | 5.46 | 5.24 | 5.44 | 5.42 | qfq | 68,528,862 | 368,341,502 | 4.41% |
| 2025-04-30 | 5.23 | 5.27 | 5.20 | 5.21 | 5.19 | qfq | 27,538,832 | 144,215,321 | -0.19% |
| 2025-04-29 | 5.27 | 5.27 | 5.21 | 5.22 | 5.20 | qfq | 26,147,598 | 136,981,389 | -0.76% |
| 2025-04-28 | 5.36 | 5.37 | 5.25 | 5.26 | 5.24 | qfq | 38,486,020 | 203,257,870 | -2.23% |
| 2025-04-25 | 5.30 | 5.40 | 5.25 | 5.38 | 5.36 | qfq | 49,458,720 | 264,418,005 | 0.00% |
| 2025-04-24 | 5.49 | 5.50 | 5.37 | 5.38 | 5.36 | qfq | 43,579,723 | 235,973,262 | -1.82% |
| 2025-04-23 | 5.51 | 5.70 | 5.46 | 5.48 | 5.46 | qfq | 74,136,482 | 410,706,812 | -1.08% |
| 2025-04-22 | 5.38 | 5.63 | 5.37 | 5.54 | 5.52 | qfq | 110,009,140 | 610,060,188 | 2.78% |
| 2025-04-21 | 5.35 | 5.43 | 5.31 | 5.39 | 5.37 | qfq | 33,229,762 | 179,077,355 | 0.56% |
| 2025-04-18 | 5.33 | 5.40 | 5.31 | 5.36 | 5.34 | qfq | 35,037,184 | 188,045,846 | 0.75% |
| 2025-04-17 | 5.31 | 5.37 | 5.29 | 5.32 | 5.30 | qfq | 25,050,964 | 133,802,517 | -0.19% |
| 2025-04-16 | 5.37 | 5.38 | 5.25 | 5.33 | 5.31 | qfq | 38,619,718 | 204,930,708 | -1.11% |
| 2025-04-15 | 5.46 | 5.46 | 5.36 | 5.39 | 5.37 | qfq | 31,016,823 | 167,072,654 | -1.28% |
| 2025-04-14 | 5.37 | 5.49 | 5.37 | 5.46 | 5.44 | qfq | 58,242,323 | 316,966,932 | 2.06% |
| 2025-04-11 | 5.38 | 5.44 | 5.35 | 5.35 | 5.33 | qfq | 59,360,032 | 319,651,100 | -1.83% |
| 2025-04-10 | 5.39 | 5.56 | 5.30 | 5.45 | 5.43 | qfq | 103,165,597 | 563,687,214 | 1.49% |
| 2025-04-09 | 5.10 | 5.44 | 4.96 | 5.37 | 5.35 | qfq | 109,495,065 | 574,919,591 | 3.27% |
| 2025-04-08 | 5.02 | 5.31 | 4.95 | 5.20 | 5.18 | qfq | 92,521,472 | 471,620,604 | 1.17% |
| 2025-04-07 | 5.42 | 5.49 | 5.14 | 5.14 | 5.12 | qfq | 73,081,702 | 381,585,299 | -9.98% |
| 2025-04-03 | 5.61 | 5.74 | 5.59 | 5.71 | 5.69 | qfq | 50,110,316 | 285,231,830 | 0.88% |
| 2025-04-02 | 5.58 | 5.66 | 5.55 | 5.66 | 5.64 | qfq | 38,511,334 | 216,143,911 | 1.25% |
| 2025-04-01 | 5.62 | 5.65 | 5.57 | 5.59 | 5.57 | qfq | 37,897,299 | 212,400,021 | -0.36% |
| 2025-03-31 | 5.80 | 5.80 | 5.60 | 5.61 | 5.59 | qfq | 73,751,645 | 417,703,863 | -4.27% |
| 2025-03-28 | 5.83 | 5.91 | 5.80 | 5.86 | 5.84 | qfq | 50,722,207 | 297,065,343 | 0.34% |
| 2025-03-27 | 5.83 | 5.89 | 5.76 | 5.84 | 5.82 | qfq | 37,742,540 | 220,016,142 | 0.17% |
| 2025-03-26 | 5.78 | 5.85 | 5.78 | 5.83 | 5.81 | qfq | 33,876,351 | 197,183,817 | 0.34% |
| 2025-03-25 | 5.82 | 5.83 | 5.77 | 5.81 | 5.79 | qfq | 31,490,720 | 182,687,848 | -0.17% |
| 2025-03-24 | 5.86 | 5.86 | 5.75 | 5.82 | 5.80 | qfq | 48,962,831 | 283,933,696 | -0.51% |
| 2025-03-21 | 5.88 | 5.92 | 5.83 | 5.85 | 5.83 | qfq | 46,379,760 | 272,369,021 | -0.85% |
| 2025-03-20 | 5.97 | 5.97 | 5.90 | 5.90 | 5.88 | qfq | 36,161,078 | 214,121,011 | -1.01% |
| 2025-03-19 | 5.98 | 6.00 | 5.94 | 5.96 | 5.94 | qfq | 37,994,558 | 226,544,847 | -0.50% |
| 2025-03-18 | 6.01 | 6.05 | 5.96 | 5.99 | 5.97 | qfq | 42,086,440 | 252,002,259 | -0.33% |
| 2025-03-17 | 6.09 | 6.10 | 6.00 | 6.01 | 5.99 | qfq | 63,479,420 | 383,416,968 | -0.83% |
| 2025-03-14 | 5.82 | 6.17 | 5.82 | 6.06 | 6.04 | qfq | 141,113,044 | 849,977,192 | 3.95% |
| 2025-03-13 | 5.89 | 5.91 | 5.79 | 5.83 | 5.81 | qfq | 45,277,517 | 264,149,001 | -1.02% |
| 2025-03-12 | 5.90 | 5.98 | 5.86 | 5.89 | 5.87 | qfq | 45,527,104 | 268,876,428 | 0.34% |
| 2025-03-11 | 5.85 | 5.87 | 5.82 | 5.87 | 5.85 | qfq | 41,756,124 | 243,912,812 | -0.51% |
| 2025-03-10 | 5.96 | 5.96 | 5.87 | 5.90 | 5.88 | qfq | 36,252,984 | 213,934,206 | -1.01% |
| 2025-03-07 | 6.06 | 6.08 | 5.94 | 5.96 | 5.94 | qfq | 74,931,087 | 449,528,104 | -2.61% |
| 2025-03-06 | 5.90 | 6.16 | 5.89 | 6.12 | 6.10 | qfq | 123,804,905 | 748,374,587 | 4.08% |
| 2025-03-05 | 5.85 | 5.90 | 5.78 | 5.88 | 5.86 | qfq | 44,002,517 | 257,002,655 | 0.17% |
| 2025-03-04 | 5.80 | 5.88 | 5.78 | 5.87 | 5.85 | qfq | 32,294,359 | 188,764,817 | 0.69% |
| 2025-03-03 | 5.89 | 5.94 | 5.80 | 5.83 | 5.81 | qfq | 43,553,761 | 255,742,332 | -1.19% |
| 2025-02-28 | 6.01 | 6.07 | 5.87 | 5.90 | 5.88 | qfq | 56,061,140 | 334,457,967 | -2.48% |
| 2025-02-27 | 6.06 | 6.12 | 5.96 | 6.05 | 6.03 | qfq | 63,078,651 | 380,554,170 | -0.66% |
| 2025-02-26 | 6.00 | 6.09 | 5.98 | 6.09 | 6.07 | qfq | 57,707,539 | 347,729,062 | 1.50% |
| 2025-02-25 | 6.05 | 6.07 | 5.98 | 6.00 | 5.98 | qfq | 60,957,235 | 367,332,536 | -1.64% |
| 2025-02-24 | 6.19 | 6.20 | 6.07 | 6.10 | 6.08 | qfq | 61,331,220 | 375,949,986 | -1.77% |
| 2025-02-21 | 6.08 | 6.22 | 6.02 | 6.21 | 6.19 | qfq | 90,675,664 | 555,630,982 | 2.14% |
| 2025-02-20 | 6.12 | 6.18 | 6.07 | 6.08 | 6.06 | qfq | 57,247,729 | 349,948,134 | -0.98% |
| 2025-02-19 | 6.06 | 6.17 | 6.05 | 6.14 | 6.12 | qfq | 68,965,799 | 421,268,028 | -0.32% |
| 2025-02-18 | 6.28 | 6.42 | 6.12 | 6.16 | 6.14 | qfq | 115,919,887 | 724,370,472 | -1.91% |
| 2025-02-17 | 6.39 | 6.42 | 6.24 | 6.28 | 6.26 | qfq | 77,244,780 | 488,294,596 | -0.16% |
| 2025-02-14 | 6.31 | 6.46 | 6.26 | 6.29 | 6.27 | qfq | 66,218,581 | 418,172,092 | -0.63% |
| 2025-02-13 | 6.32 | 6.44 | 6.22 | 6.33 | 6.31 | qfq | 94,263,299 | 596,993,029 | 0.00% |
| 2025-02-12 | 6.20 | 6.33 | 6.17 | 6.33 | 6.31 | qfq | 65,742,160 | 410,573,675 | 1.77% |
| 2025-02-11 | 6.30 | 6.31 | 6.16 | 6.22 | 6.20 | qfq | 55,022,520 | 341,677,828 | -1.27% |
| 2025-02-10 | 6.26 | 6.33 | 6.24 | 6.30 | 6.28 | qfq | 66,917,460 | 420,386,986 | 0.80% |
| 2025-02-07 | 6.05 | 6.35 | 6.05 | 6.25 | 6.23 | qfq | 127,985,720 | 796,812,075 | 2.46% |
| 2025-02-06 | 5.97 | 6.10 | 5.92 | 6.10 | 6.08 | qfq | 74,678,540 | 450,005,026 | 2.01% |
| 2025-02-05 | 6.05 | 6.07 | 5.95 | 5.98 | 5.96 | qfq | 48,341,520 | 289,531,002 | 0.00% |
| 2025-01-27 | 6.20 | 6.26 | 5.98 | 5.98 | 5.96 | qfq | 96,647,192 | 587,717,583 | -3.86% |
| 2025-01-24 | 6.07 | 6.28 | 6.03 | 6.22 | 6.20 | qfq | 124,535,549 | 765,912,432 | 0.32% |
| 2025-01-23 | 6.06 | 6.57 | 6.06 | 6.20 | 6.18 | qfq | 224,435,017 | 1,431,039,646 | 3.85% |
| 2025-01-22 | 6.00 | 6.02 | 5.93 | 5.97 | 5.95 | qfq | 40,106,795 | 239,166,844 | -1.00% |
| 2025-01-21 | 6.18 | 6.21 | 5.99 | 6.03 | 6.01 | qfq | 66,214,264 | 401,274,096 | -1.63% |
| 2025-01-20 | 6.11 | 6.35 | 6.05 | 6.13 | 6.11 | qfq | 116,989,388 | 727,517,938 | 0.99% |
| 2025-01-17 | 6.04 | 6.10 | 5.98 | 6.07 | 6.05 | qfq | 42,277,330 | 255,736,846 | 0.50% |
| 2025-01-16 | 6.01 | 6.15 | 5.98 | 6.04 | 6.02 | qfq | 70,922,229 | 429,580,848 | 0.50% |
| 2025-01-15 | 5.98 | 6.11 | 5.86 | 6.01 | 5.99 | qfq | 127,145,157 | 761,298,743 | -2.75% |
| 2025-01-14 | 5.95 | 6.19 | 5.94 | 6.18 | 6.16 | qfq | 79,434,354 | 485,405,025 | 4.39% |
| 2025-01-13 | 5.81 | 5.92 | 5.74 | 5.92 | 5.90 | qfq | 41,449,132 | 242,918,277 | 0.68% |
| 2025-01-10 | 6.02 | 6.06 | 5.88 | 5.88 | 5.86 | qfq | 35,132,368 | 209,291,775 | -2.16% |
| 2025-01-09 | 6.02 | 6.10 | 6.00 | 6.01 | 5.99 | qfq | 32,959,312 | 199,226,413 | -0.66% |
| 2025-01-08 | 6.11 | 6.11 | 5.89 | 6.05 | 6.03 | qfq | 53,606,259 | 321,742,345 | -1.47% |
| 2025-01-07 | 6.03 | 6.15 | 6.00 | 6.14 | 6.12 | qfq | 49,303,400 | 298,914,097 | 1.82% |
| 2025-01-06 | 5.98 | 6.04 | 5.92 | 6.03 | 6.01 | qfq | 50,859,681 | 304,642,736 | 0.50% |
| 2025-01-03 | 6.20 | 6.23 | 6.00 | 6.00 | 5.98 | qfq | 72,695,400 | 442,662,721 | -3.07% |
| 2025-01-02 | 6.41 | 6.45 | 6.11 | 6.19 | 6.17 | qfq | 79,889,789 | 501,903,911 | -4.03% |
| 2024-12-31 | 6.76 | 6.79 | 6.43 | 6.45 | 6.42 | qfq | 84,459,525 | 556,234,620 | -4.73% |
| 2024-12-30 | 6.71 | 6.78 | 6.66 | 6.77 | 6.74 | qfq | 52,395,328 | 352,306,770 | 0.45% |
| 2024-12-27 | 6.73 | 6.90 | 6.72 | 6.74 | 6.71 | qfq | 83,516,327 | 566,540,087 | 0.45% |
| 2024-12-26 | 6.71 | 6.77 | 6.70 | 6.71 | 6.68 | qfq | 39,823,397 | 267,957,244 | -0.45% |
| 2024-12-25 | 6.84 | 6.85 | 6.68 | 6.74 | 6.71 | qfq | 45,589,722 | 307,140,346 | -1.75% |
| 2024-12-24 | 6.74 | 6.87 | 6.74 | 6.86 | 6.83 | qfq | 55,991,865 | 381,906,645 | 1.78% |
| 2024-12-23 | 6.88 | 6.90 | 6.71 | 6.74 | 6.71 | qfq | 61,933,496 | 421,433,092 | -2.32% |
| 2024-12-20 | 6.93 | 6.96 | 6.89 | 6.90 | 6.87 | qfq | 59,482,570 | 411,547,099 | -0.43% |
| 2024-12-19 | 6.90 | 7.13 | 6.86 | 6.93 | 6.90 | qfq | 106,703,877 | 739,679,093 | -2.26% |
| 2024-12-18 | 7.10 | 7.32 | 7.06 | 7.09 | 7.06 | qfq | 171,226,784 | 1,230,561,781 | 3.50% |
| 2024-12-17 | 6.93 | 6.97 | 6.82 | 6.85 | 6.82 | qfq | 61,069,315 | 420,265,405 | -1.44% |
| 2024-12-16 | 7.05 | 7.05 | 6.92 | 6.95 | 6.92 | qfq | 68,120,562 | 475,256,403 | -1.42% |
| 2024-12-13 | 7.25 | 7.26 | 7.03 | 7.05 | 7.02 | qfq | 92,268,504 | 657,694,385 | -3.42% |
| 2024-12-12 | 7.22 | 7.35 | 7.14 | 7.30 | 7.27 | qfq | 98,332,194 | 712,371,800 | 0.83% |
| 2024-12-11 | 7.21 | 7.28 | 7.20 | 7.24 | 7.21 | qfq | 69,071,862 | 500,251,534 | -0.14% |
| 2024-12-10 | 7.58 | 7.67 | 7.23 | 7.25 | 7.22 | qfq | 137,706,041 | 1,021,966,137 | 0.69% |
| 2024-12-09 | 7.31 | 7.36 | 7.14 | 7.20 | 7.17 | qfq | 76,436,515 | 553,086,114 | -1.77% |
| 2024-12-06 | 7.20 | 7.40 | 7.13 | 7.33 | 7.30 | qfq | 117,102,941 | 854,322,378 | 1.38% |
| 2024-12-05 | 7.16 | 7.27 | 7.14 | 7.23 | 7.20 | qfq | 68,371,350 | 493,765,058 | 0.42% |
| 2024-12-04 | 7.28 | 7.35 | 7.16 | 7.20 | 7.17 | qfq | 98,849,282 | 717,195,874 | -2.83% |
| 2024-12-03 | 7.38 | 7.51 | 7.24 | 7.41 | 7.38 | qfq | 152,743,281 | 1,128,502,787 | 2.07% |
| 2024-12-02 | 7.14 | 7.35 | 7.11 | 7.26 | 7.23 | qfq | 122,642,495 | 892,464,736 | 0.97% |
| 2024-11-29 | 7.01 | 7.39 | 6.98 | 7.19 | 7.16 | qfq | 154,302,149 | 1,109,238,894 | 1.99% |
| 2024-11-28 | 7.04 | 7.19 | 7.00 | 7.05 | 7.02 | qfq | 117,146,027 | 832,477,314 | 0.28% |
| 2024-11-27 | 6.91 | 7.04 | 6.76 | 7.03 | 7.00 | qfq | 104,112,078 | 719,065,747 | 1.30% |
| 2024-11-26 | 6.97 | 7.10 | 6.93 | 6.94 | 6.91 | qfq | 82,238,229 | 575,934,115 | -0.57% |
| 2024-11-25 | 7.14 | 7.18 | 6.82 | 6.98 | 6.95 | qfq | 130,140,092 | 907,391,781 | -2.24% |
| 2024-11-22 | 7.56 | 7.59 | 7.11 | 7.14 | 7.11 | qfq | 148,024,922 | 1,090,623,514 | -6.05% |
| 2024-11-21 | 7.72 | 7.73 | 7.51 | 7.60 | 7.57 | qfq | 138,775,080 | 1,057,094,126 | -2.19% |
| 2024-11-20 | 7.64 | 7.86 | 7.53 | 7.77 | 7.74 | qfq | 149,121,120 | 1,155,957,793 | 0.78% |
| 2024-11-19 | 7.59 | 7.73 | 7.43 | 7.71 | 7.68 | qfq | 193,990,592 | 1,469,643,792 | -0.77% |
| 2024-11-18 | 7.80 | 8.17 | 7.71 | 7.77 | 7.74 | qfq | 280,455,929 | 2,226,128,932 | 4.58% |
| 2024-11-15 | 7.72 | 7.88 | 7.42 | 7.43 | 7.40 | qfq | 159,107,949 | 1,218,166,751 | -4.38% |
| 2024-11-14 | 7.96 | 8.10 | 7.77 | 7.77 | 7.74 | qfq | 137,972,456 | 1,095,128,055 | -2.75% |
| 2024-11-13 | 8.03 | 8.10 | 7.81 | 7.99 | 7.96 | qfq | 166,590,366 | 1,324,489,765 | -1.84% |
| 2024-11-12 | 8.25 | 8.40 | 8.00 | 8.14 | 8.11 | qfq | 198,603,909 | 1,634,840,911 | -1.57% |
| 2024-11-11 | 8.22 | 8.42 | 8.16 | 8.27 | 8.24 | qfq | 206,976,712 | 1,705,345,213 | -1.08% |
| 2024-11-08 | 8.89 | 8.96 | 8.34 | 8.36 | 8.33 | qfq | 324,977,689 | 2,785,616,726 | -5.11% |
| 2024-11-07 | 8.27 | 9.22 | 8.26 | 8.81 | 8.78 | qfq | 478,197,486 | 4,143,606,246 | 1.26% |
| 2024-11-06 | 9.29 | 9.79 | 8.45 | 8.70 | 8.67 | qfq | 758,883,988 | 6,885,488,854 | -2.25% |
| 2024-11-05 | 8.50 | 8.90 | 8.30 | 8.90 | 8.87 | qfq | 297,194,556 | 2,594,164,714 | 10.01% |
| 2024-11-04 | 7.20 | 8.09 | 7.05 | 8.09 | 8.06 | qfq | 414,517,264 | 3,207,107,950 | 10.07% |
| 2024-11-01 | 7.40 | 8.20 | 6.90 | 7.35 | 7.32 | qfq | 548,367,378 | 4,124,192,304 | -1.74% |
| 2024-10-31 | 7.07 | 7.78 | 7.01 | 7.48 | 7.45 | qfq | 427,283,932 | 3,261,716,213 | 5.80% |
| 2024-10-30 | 7.02 | 7.31 | 6.77 | 7.07 | 7.04 | qfq | 246,816,161 | 1,733,274,864 | -0.84% |
| 2024-10-29 | 6.92 | 7.53 | 6.81 | 7.13 | 7.10 | qfq | 372,728,893 | 2,687,833,230 | 3.33% |
| 2024-10-28 | 6.62 | 6.99 | 6.59 | 6.90 | 6.87 | qfq | 229,844,266 | 1,569,729,186 | 3.45% |
| 2024-10-25 | 6.70 | 6.79 | 6.63 | 6.67 | 6.64 | qfq | 161,297,939 | 1,077,765,049 | -0.45% |
| 2024-10-24 | 6.60 | 6.85 | 6.58 | 6.70 | 6.67 | qfq | 158,651,020 | 1,066,541,072 | 0.45% |
| 2024-10-23 | 6.69 | 6.92 | 6.63 | 6.67 | 6.64 | qfq | 201,938,693 | 1,362,993,149 | 0.30% |
| 2024-10-22 | 6.86 | 6.86 | 6.58 | 6.65 | 6.62 | qfq | 200,935,474 | 1,336,826,979 | -3.62% |
| 2024-10-21 | 6.61 | 7.05 | 6.50 | 6.90 | 6.87 | qfq | 319,107,766 | 2,142,003,815 | 3.29% |
| 2024-10-18 | 6.33 | 6.97 | 6.18 | 6.68 | 6.65 | qfq | 317,497,475 | 2,077,288,228 | 4.87% |
| 2024-10-17 | 6.52 | 6.59 | 6.35 | 6.37 | 6.35 | qfq | 172,362,601 | 1,114,026,384 | -0.93% |
| 2024-10-16 | 6.51 | 6.68 | 6.34 | 6.43 | 6.40 | qfq | 287,959,220 | 1,864,488,779 | -4.60% |
| 2024-10-15 | 6.77 | 7.24 | 6.68 | 6.74 | 6.71 | qfq | 384,136,422 | 2,680,323,385 | -3.85% |
| 2024-10-14 | 6.70 | 7.15 | 6.41 | 7.01 | 6.98 | qfq | 428,541,978 | 2,923,225,065 | 7.85% |
| 2024-10-11 | 6.53 | 7.09 | 6.50 | 6.50 | 6.47 | qfq | 455,717,184 | 3,054,413,956 | -10.47% |
| 2024-10-10 | 8.13 | 8.15 | 7.26 | 7.26 | 7.19 | qfq | 595,789,386 | 4,565,509,776 | -10.04% |
| 2024-10-09 | 8.07 | 8.07 | 7.34 | 8.07 | 8.00 | qfq | 791,717,708 | 6,350,814,715 | 9.95% |
| 2024-10-08 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | qfq | 26,178,682 | 192,151,526 | 10.04% |
| 2024-09-30 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | qfq | 33,960,886 | 226,519,110 | 10.07% |
| 2024-09-27 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | qfq | 108,502,187 | 657,523,253 | 9.98% |
| 2024-09-26 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | qfq | 46,322,073 | 255,234,622 | 9.98% |
| 2024-09-25 | 5.01 | 5.01 | 5.01 | 5.01 | 4.96 | qfq | 28,407,265 | 142,320,398 | 10.11% |
| 2024-09-24 | 4.18 | 4.55 | 4.17 | 4.55 | 4.51 | qfq | 110,747,761 | 488,766,412 | 9.90% |
| 2024-09-23 | 4.15 | 4.17 | 4.12 | 4.14 | 4.10 | qfq | 14,826,999 | 61,470,570 | -0.24% |
| 2024-09-20 | 4.13 | 4.15 | 4.11 | 4.15 | 4.11 | qfq | 20,897,713 | 86,371,557 | 0.48% |
| 2024-09-19 | 4.07 | 4.18 | 4.04 | 4.13 | 4.09 | qfq | 31,345,682 | 128,968,973 | 1.47% |
| 2024-09-18 | 4.01 | 4.09 | 3.95 | 4.07 | 4.03 | qfq | 29,039,940 | 116,807,586 | 1.50% |
| 2024-09-13 | 4.00 | 4.06 | 3.99 | 4.01 | 3.97 | qfq | 18,882,381 | 76,081,166 | 0.50% |
| 2024-09-12 | 3.99 | 4.02 | 3.96 | 3.99 | 3.95 | qfq | 14,801,083 | 59,170,397 | 0.50% |
| 2024-09-11 | 3.97 | 4.00 | 3.95 | 3.97 | 3.93 | qfq | 14,249,747 | 56,620,677 | -0.50% |
| 2024-09-10 | 4.04 | 4.05 | 3.92 | 3.99 | 3.95 | qfq | 26,215,983 | 104,084,138 | -0.99% |
| 2024-09-09 | 4.00 | 4.09 | 3.97 | 4.03 | 3.99 | qfq | 25,078,725 | 101,126,854 | 0.25% |
| 2024-09-06 | 4.04 | 4.10 | 4.02 | 4.02 | 3.98 | qfq | 29,559,400 | 120,074,055 | 0.25% |
| 2024-09-05 | 4.00 | 4.03 | 4.00 | 4.01 | 3.97 | qfq | 15,693,940 | 62,985,320 | 0.25% |
| 2024-09-04 | 4.03 | 4.06 | 3.98 | 4.00 | 3.96 | qfq | 19,164,240 | 76,966,353 | -0.74% |
| 2024-09-03 | 4.01 | 4.07 | 4.01 | 4.03 | 3.99 | qfq | 18,781,877 | 75,925,740 | 0.50% |
| 2024-09-02 | 4.10 | 4.10 | 4.00 | 4.01 | 3.97 | qfq | 31,379,697 | 126,621,874 | -2.43% |
| 2024-08-30 | 4.01 | 4.17 | 4.01 | 4.11 | 4.07 | qfq | 44,549,802 | 183,272,763 | 2.24% |
| 2024-08-29 | 4.00 | 4.08 | 4.00 | 4.02 | 3.98 | qfq | 25,450,917 | 102,742,174 | -0.74% |
| 2024-08-28 | 4.09 | 4.15 | 4.04 | 4.05 | 4.01 | qfq | 19,359,400 | 79,226,247 | -0.25% |
| 2024-08-27 | 4.10 | 4.11 | 4.03 | 4.06 | 4.02 | qfq | 13,656,549 | 55,342,015 | -1.22% |
| 2024-08-26 | 4.12 | 4.18 | 4.09 | 4.11 | 4.07 | qfq | 19,899,830 | 82,116,456 | -0.24% |
| 2024-08-23 | 4.15 | 4.17 | 4.09 | 4.12 | 4.08 | qfq | 17,707,279 | 73,050,901 | -0.72% |
| 2024-08-22 | 4.24 | 4.26 | 4.13 | 4.15 | 4.11 | qfq | 17,816,645 | 74,585,040 | -1.89% |
| 2024-08-21 | 4.24 | 4.27 | 4.22 | 4.23 | 4.19 | qfq | 12,051,354 | 51,179,716 | -0.47% |
| 2024-08-20 | 4.28 | 4.30 | 4.24 | 4.25 | 4.21 | qfq | 16,652,700 | 70,912,544 | -0.70% |
| 2024-08-19 | 4.27 | 4.31 | 4.24 | 4.28 | 4.24 | qfq | 16,786,720 | 71,898,170 | 0.71% |
| 2024-08-16 | 4.29 | 4.30 | 4.23 | 4.25 | 4.21 | qfq | 13,954,480 | 59,445,059 | -0.70% |
| 2024-08-15 | 4.22 | 4.30 | 4.21 | 4.28 | 4.24 | qfq | 20,710,879 | 88,450,452 | 1.18% |
| 2024-08-14 | 4.22 | 4.25 | 4.20 | 4.23 | 4.19 | qfq | 14,341,140 | 60,671,621 | 0.24% |
| 2024-08-13 | 4.18 | 4.24 | 4.14 | 4.22 | 4.18 | qfq | 15,953,895 | 66,997,150 | 0.96% |
| 2024-08-12 | 4.20 | 4.22 | 4.16 | 4.18 | 4.14 | qfq | 13,002,000 | 54,371,753 | -0.71% |
| 2024-08-09 | 4.24 | 4.28 | 4.21 | 4.21 | 4.17 | qfq | 14,526,667 | 61,560,287 | 0.00% |
| 2024-08-08 | 4.19 | 4.25 | 4.18 | 4.21 | 4.17 | qfq | 14,624,704 | 61,656,742 | 0.24% |
| 2024-08-07 | 4.23 | 4.24 | 4.18 | 4.20 | 4.16 | qfq | 15,912,340 | 66,888,887 | -0.47% |
| 2024-08-06 | 4.22 | 4.26 | 4.19 | 4.22 | 4.18 | qfq | 17,591,879 | 74,183,119 | 0.72% |
| 2024-08-05 | 4.20 | 4.28 | 4.18 | 4.19 | 4.15 | qfq | 23,228,179 | 98,302,342 | -0.95% |
| 2024-08-02 | 4.27 | 4.30 | 4.21 | 4.23 | 4.19 | qfq | 20,664,020 | 87,884,250 | -1.40% |
| 2024-08-01 | 4.30 | 4.34 | 4.28 | 4.29 | 4.25 | qfq | 24,560,527 | 105,626,713 | -0.23% |
| 2024-07-31 | 4.16 | 4.35 | 4.15 | 4.30 | 4.26 | qfq | 42,713,539 | 182,565,014 | 3.61% |
| 2024-07-30 | 4.13 | 4.18 | 4.12 | 4.15 | 4.11 | qfq | 17,383,452 | 72,186,807 | 0.48% |
| 2024-07-29 | 4.14 | 4.17 | 4.10 | 4.13 | 4.09 | qfq | 14,508,812 | 60,107,238 | 0.00% |
| 2024-07-26 | 4.08 | 4.17 | 4.08 | 4.13 | 4.09 | qfq | 19,270,215 | 79,560,461 | 1.47% |
| 2024-07-25 | 4.01 | 4.09 | 4.00 | 4.07 | 4.03 | qfq | 17,662,675 | 71,742,848 | 1.50% |
| 2024-07-24 | 4.01 | 4.05 | 3.97 | 4.01 | 3.97 | qfq | 20,734,940 | 83,196,989 | 0.00% |
| 2024-07-23 | 4.05 | 4.10 | 4.00 | 4.01 | 3.97 | qfq | 23,111,440 | 93,878,976 | -1.23% |
| 2024-07-22 | 4.07 | 4.10 | 4.03 | 4.06 | 4.02 | qfq | 18,197,700 | 73,938,805 | -0.25% |
| 2024-07-19 | 4.04 | 4.07 | 4.01 | 4.07 | 4.03 | qfq | 17,667,680 | 71,481,051 | 0.25% |
| 2024-07-18 | 4.03 | 4.06 | 3.98 | 4.06 | 4.02 | qfq | 17,374,055 | 69,913,531 | 0.74% |
| 2024-07-17 | 4.05 | 4.07 | 4.01 | 4.03 | 3.99 | qfq | 18,210,716 | 73,465,356 | -0.49% |
| 2024-07-16 | 4.04 | 4.07 | 4.03 | 4.05 | 4.01 | qfq | 14,672,320 | 59,419,841 | -0.25% |
| 2024-07-15 | 4.05 | 4.07 | 4.00 | 4.06 | 4.02 | qfq | 21,681,640 | 87,586,383 | 0.50% |
| 2024-07-12 | 4.05 | 4.09 | 4.02 | 4.04 | 4.00 | qfq | 19,317,240 | 78,392,626 | -2.18% |
| 2024-07-11 | 4.09 | 4.15 | 4.08 | 4.13 | 3.98 | qfq | 26,494,199 | 109,112,781 | 2.48% |
| 2024-07-10 | 4.00 | 4.08 | 4.00 | 4.03 | 3.88 | qfq | 18,400,240 | 74,375,943 | 0.00% |
| 2024-07-09 | 3.96 | 4.05 | 3.90 | 4.03 | 3.88 | qfq | 26,984,327 | 107,314,220 | 2.03% |
| 2024-07-08 | 4.06 | 4.06 | 3.94 | 3.95 | 3.81 | qfq | 24,540,460 | 97,812,676 | -2.95% |
| 2024-07-05 | 4.04 | 4.09 | 4.02 | 4.07 | 3.92 | qfq | 15,143,620 | 61,390,396 | 0.99% |
| 2024-07-04 | 4.13 | 4.15 | 4.03 | 4.03 | 3.88 | qfq | 23,721,060 | 96,689,342 | -2.42% |
| 2024-07-03 | 4.11 | 4.15 | 4.09 | 4.13 | 3.98 | qfq | 16,808,380 | 69,411,367 | 0.49% |
| 2024-07-02 | 4.09 | 4.14 | 4.07 | 4.11 | 3.96 | qfq | 19,769,920 | 81,318,390 | 0.74% |
| 2024-07-01 | 4.05 | 4.11 | 4.03 | 4.08 | 3.93 | qfq | 21,692,160 | 88,413,523 | 0.74% |
| 2024-06-28 | 4.04 | 4.12 | 4.03 | 4.05 | 3.90 | qfq | 26,407,355 | 107,769,765 | 0.00% |
| 2024-06-27 | 4.10 | 4.11 | 4.03 | 4.05 | 3.90 | qfq | 21,825,195 | 88,733,134 | -1.70% |
| 2024-06-26 | 4.06 | 4.13 | 4.02 | 4.12 | 3.97 | qfq | 26,197,240 | 106,658,431 | 1.23% |
| 2024-06-25 | 4.14 | 4.17 | 4.04 | 4.07 | 3.92 | qfq | 28,072,650 | 115,198,109 | -1.69% |
| 2024-06-24 | 4.23 | 4.23 | 4.12 | 4.14 | 3.99 | qfq | 26,418,661 | 109,946,315 | -2.59% |
| 2024-06-21 | 4.23 | 4.27 | 4.22 | 4.25 | 4.09 | qfq | 16,650,840 | 70,641,215 | 0.24% |
| 2024-06-20 | 4.29 | 4.30 | 4.22 | 4.24 | 4.08 | qfq | 17,456,638 | 74,173,750 | -1.17% |
| 2024-06-19 | 4.34 | 4.34 | 4.29 | 4.29 | 4.13 | qfq | 17,702,564 | 76,307,382 | -1.15% |
| 2024-06-18 | 4.29 | 4.34 | 4.29 | 4.34 | 4.18 | qfq | 20,746,886 | 89,698,781 | 1.17% |
| 2024-06-17 | 4.30 | 4.33 | 4.26 | 4.29 | 4.13 | qfq | 21,841,620 | 93,852,797 | -0.92% |
| 2024-06-14 | 4.24 | 4.34 | 4.22 | 4.33 | 4.17 | qfq | 34,017,251 | 145,580,665 | 2.12% |
| 2024-06-13 | 4.27 | 4.29 | 4.23 | 4.24 | 4.08 | qfq | 20,219,900 | 85,869,118 | -0.70% |
| 2024-06-12 | 4.28 | 4.29 | 4.25 | 4.27 | 4.11 | qfq | 16,931,690 | 72,247,236 | 0.00% |
| 2024-06-11 | 4.26 | 4.32 | 4.23 | 4.27 | 4.11 | qfq | 20,024,320 | 85,551,755 | -0.47% |
| 2024-06-07 | 4.28 | 4.31 | 4.25 | 4.29 | 4.13 | qfq | 21,951,393 | 94,053,589 | 0.70% |
| 2024-06-06 | 4.36 | 4.36 | 4.25 | 4.26 | 4.10 | qfq | 30,974,764 | 132,759,005 | -1.84% |
| 2024-06-05 | 4.40 | 4.41 | 4.34 | 4.34 | 4.18 | qfq | 20,691,507 | 90,581,912 | -1.81% |
| 2024-06-04 | 4.35 | 4.42 | 4.35 | 4.42 | 4.26 | qfq | 21,453,016 | 93,969,672 | 0.91% |
| 2024-06-03 | 4.44 | 4.45 | 4.34 | 4.38 | 4.22 | qfq | 27,788,134 | 121,676,246 | -1.13% |
| 2024-05-31 | 4.43 | 4.46 | 4.43 | 4.43 | 4.27 | qfq | 12,923,322 | 57,402,309 | 0.00% |
| 2024-05-30 | 4.47 | 4.48 | 4.41 | 4.43 | 4.27 | qfq | 20,863,597 | 92,644,743 | -0.89% |
| 2024-05-29 | 4.46 | 4.52 | 4.45 | 4.47 | 4.31 | qfq | 17,817,231 | 79,915,381 | 0.22% |
| 2024-05-28 | 4.49 | 4.53 | 4.46 | 4.46 | 4.30 | qfq | 22,881,952 | 102,727,597 | -0.89% |
| 2024-05-27 | 4.51 | 4.52 | 4.46 | 4.50 | 4.33 | qfq | 18,758,120 | 84,147,242 | 0.22% |
| 2024-05-24 | 4.51 | 4.56 | 4.48 | 4.49 | 4.33 | qfq | 20,365,980 | 92,021,346 | -0.88% |
| 2024-05-23 | 4.64 | 4.64 | 4.51 | 4.53 | 4.36 | qfq | 36,968,771 | 168,798,618 | -2.58% |
| 2024-05-22 | 4.60 | 4.66 | 4.60 | 4.65 | 4.48 | qfq | 28,645,720 | 132,839,400 | 0.87% |
| 2024-05-21 | 4.64 | 4.65 | 4.59 | 4.61 | 4.44 | qfq | 29,520,200 | 136,335,152 | -1.07% |
| 2024-05-20 | 4.65 | 4.71 | 4.63 | 4.66 | 4.49 | qfq | 43,144,451 | 201,408,731 | 0.22% |
| 2024-05-17 | 4.56 | 4.66 | 4.55 | 4.65 | 4.48 | qfq | 38,063,011 | 175,081,613 | 1.75% |
| 2024-05-16 | 4.56 | 4.62 | 4.55 | 4.57 | 4.40 | qfq | 31,053,500 | 142,410,583 | 0.00% |
| 2024-05-15 | 4.64 | 4.64 | 4.56 | 4.57 | 4.40 | qfq | 26,322,720 | 120,718,434 | -1.30% |
| 2024-05-14 | 4.61 | 4.64 | 4.59 | 4.63 | 4.46 | qfq | 28,236,550 | 130,331,103 | 0.00% |
| 2024-05-13 | 4.57 | 4.65 | 4.53 | 4.63 | 4.46 | qfq | 32,837,555 | 150,874,502 | 0.65% |
| 2024-05-10 | 4.60 | 4.63 | 4.55 | 4.60 | 4.43 | qfq | 26,402,220 | 121,247,488 | 0.22% |
| 2024-05-09 | 4.53 | 4.61 | 4.52 | 4.59 | 4.42 | qfq | 26,259,706 | 120,302,527 | 1.32% |
| 2024-05-08 | 4.59 | 4.60 | 4.52 | 4.53 | 4.36 | qfq | 24,774,569 | 112,858,699 | -1.52% |
| 2024-05-07 | 4.61 | 4.64 | 4.57 | 4.60 | 4.43 | qfq | 29,144,112 | 134,115,860 | -0.22% |
| 2024-05-06 | 4.65 | 4.68 | 4.60 | 4.61 | 4.44 | qfq | 35,461,140 | 164,394,782 | 0.66% |
| 2024-04-30 | 4.65 | 4.66 | 4.54 | 4.58 | 4.41 | qfq | 40,030,820 | 183,694,221 | -1.51% |
| 2024-04-29 | 4.58 | 4.68 | 4.55 | 4.65 | 4.48 | qfq | 51,241,223 | 236,851,496 | 1.53% |
| 2024-04-26 | 4.43 | 4.59 | 4.41 | 4.58 | 4.41 | qfq | 61,115,860 | 274,729,166 | 4.57% |
| 2024-04-25 | 4.35 | 4.42 | 4.31 | 4.38 | 4.22 | qfq | 35,081,955 | 153,347,564 | -1.13% |
| 2024-04-24 | 4.42 | 4.47 | 4.38 | 4.43 | 4.27 | qfq | 30,381,296 | 134,068,878 | 0.00% |
| 2024-04-23 | 4.47 | 4.50 | 4.41 | 4.43 | 4.27 | qfq | 24,952,848 | 110,961,129 | -0.45% |
| 2024-04-22 | 4.50 | 4.56 | 4.44 | 4.45 | 4.29 | qfq | 32,311,941 | 144,951,113 | -1.33% |
| 2024-04-19 | 4.51 | 4.59 | 4.49 | 4.51 | 4.34 | qfq | 37,678,955 | 171,070,906 | -0.66% |
| 2024-04-18 | 4.51 | 4.62 | 4.45 | 4.54 | 4.37 | qfq | 45,534,552 | 206,781,342 | 0.89% |
| 2024-04-17 | 4.38 | 4.51 | 4.33 | 4.50 | 4.33 | qfq | 45,492,290 | 202,071,772 | 2.74% |
| 2024-04-16 | 4.48 | 4.53 | 4.35 | 4.38 | 4.22 | qfq | 58,721,004 | 260,880,312 | -2.23% |
| 2024-04-15 | 4.25 | 4.51 | 4.22 | 4.48 | 4.32 | qfq | 101,332,321 | 446,891,554 | 4.43% |
| 2024-04-12 | 4.56 | 4.56 | 4.23 | 4.29 | 4.13 | qfq | 134,093,718 | 578,652,387 | -8.33% |
| 2024-04-11 | 4.65 | 4.73 | 4.64 | 4.68 | 4.51 | qfq | 23,429,613 | 110,101,002 | 0.00% |
| 2024-04-10 | 4.77 | 4.78 | 4.66 | 4.68 | 4.51 | qfq | 24,042,461 | 113,442,104 | -2.09% |
| 2024-04-09 | 4.75 | 4.80 | 4.74 | 4.78 | 4.60 | qfq | 18,505,161 | 88,405,847 | 0.63% |
| 2024-04-08 | 4.79 | 4.84 | 4.74 | 4.75 | 4.58 | qfq | 30,299,894 | 145,395,835 | -1.25% |
| 2024-04-03 | 4.80 | 4.84 | 4.80 | 4.81 | 4.63 | qfq | 25,919,270 | 124,798,391 | 0.00% |
| 2024-04-02 | 4.81 | 4.86 | 4.79 | 4.81 | 4.63 | qfq | 26,575,412 | 128,067,922 | 0.21% |
| 2024-04-01 | 4.76 | 4.82 | 4.76 | 4.80 | 4.62 | qfq | 27,309,124 | 130,987,547 | 1.27% |
| 2024-03-29 | 4.67 | 4.74 | 4.66 | 4.74 | 4.57 | qfq | 22,988,340 | 108,054,755 | 1.50% |
| 2024-03-28 | 4.65 | 4.73 | 4.65 | 4.67 | 4.50 | qfq | 24,621,332 | 115,434,641 | 0.21% |
| 2024-03-27 | 4.76 | 4.77 | 4.65 | 4.66 | 4.49 | qfq | 24,920,265 | 117,450,751 | -2.31% |
| 2024-03-26 | 4.75 | 4.78 | 4.71 | 4.77 | 4.59 | qfq | 25,039,548 | 118,934,201 | 0.42% |
| 2024-03-25 | 4.82 | 4.84 | 4.74 | 4.75 | 4.58 | qfq | 37,297,440 | 178,510,323 | -2.26% |
| 2024-03-22 | 4.97 | 4.97 | 4.86 | 4.86 | 4.68 | qfq | 35,936,128 | 176,025,759 | -2.21% |
| 2024-03-21 | 4.96 | 5.00 | 4.94 | 4.97 | 4.79 | qfq | 25,818,224 | 128,406,416 | 0.20% |
| 2024-03-20 | 4.95 | 4.99 | 4.93 | 4.96 | 4.78 | qfq | 24,467,068 | 121,202,633 | 0.20% |
| 2024-03-19 | 5.02 | 5.04 | 4.95 | 4.95 | 4.77 | qfq | 32,341,167 | 161,308,885 | -1.79% |
| 2024-03-18 | 4.96 | 5.07 | 4.94 | 5.04 | 4.86 | qfq | 49,937,098 | 250,444,728 | 1.82% |
| 2024-03-15 | 4.91 | 4.96 | 4.87 | 4.95 | 4.77 | qfq | 35,561,094 | 174,502,936 | 0.41% |
| 2024-03-14 | 4.90 | 5.00 | 4.89 | 4.93 | 4.75 | qfq | 41,478,274 | 205,222,521 | 0.41% |
| 2024-03-13 | 4.99 | 4.99 | 4.89 | 4.91 | 4.73 | qfq | 41,680,005 | 205,348,955 | -1.80% |
| 2024-03-12 | 5.02 | 5.04 | 4.95 | 5.00 | 4.82 | qfq | 37,817,280 | 188,725,813 | -0.60% |
| 2024-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | 4.85 | qfq | 35,517,498 | 177,387,824 | 1.21% |
| 2024-03-08 | 4.96 | 4.98 | 4.91 | 4.97 | 4.79 | qfq | 28,873,928 | 142,867,346 | 0.40% |
| 2024-03-07 | 4.99 | 5.04 | 4.95 | 4.95 | 4.77 | qfq | 37,991,708 | 189,632,036 | -1.00% |
| 2024-03-06 | 4.98 | 5.05 | 4.94 | 5.00 | 4.82 | qfq | 37,095,526 | 185,259,842 | 0.20% |
| 2024-03-05 | 5.03 | 5.05 | 4.97 | 4.99 | 4.81 | qfq | 48,733,659 | 243,708,203 | -1.38% |
| 2024-03-04 | 5.10 | 5.12 | 5.02 | 5.06 | 4.87 | qfq | 53,506,167 | 270,542,136 | -1.36% |
| 2024-03-01 | 5.17 | 5.19 | 5.08 | 5.13 | 4.94 | qfq | 73,022,418 | 374,149,601 | -1.54% |
| 2024-02-29 | 5.10 | 5.22 | 5.03 | 5.21 | 5.02 | qfq | 108,636,216 | 557,607,122 | 2.36% |
| 2024-02-28 | 5.00 | 5.27 | 5.00 | 5.09 | 4.90 | qfq | 153,912,482 | 791,656,420 | 2.00% |
| 2024-02-27 | 4.91 | 5.00 | 4.89 | 4.99 | 4.81 | qfq | 48,500,865 | 240,149,373 | 1.42% |
| 2024-02-26 | 4.98 | 5.00 | 4.91 | 4.92 | 4.74 | qfq | 47,200,931 | 233,411,892 | -1.60% |
| 2024-02-23 | 5.00 | 5.02 | 4.92 | 5.00 | 4.82 | qfq | 54,966,832 | 273,265,444 | 0.20% |
| 2024-02-22 | 4.95 | 5.02 | 4.93 | 4.99 | 4.81 | qfq | 59,935,334 | 297,907,904 | 0.00% |
| 2024-02-21 | 4.94 | 5.15 | 4.91 | 4.99 | 4.81 | qfq | 96,125,500 | 484,802,291 | -0.20% |
| 2024-02-20 | 4.91 | 5.05 | 4.87 | 5.00 | 4.82 | qfq | 73,000,866 | 361,874,829 | 1.01% |
| 2024-02-19 | 4.99 | 5.00 | 4.83 | 4.95 | 4.77 | qfq | 71,508,357 | 352,171,697 | 0.20% |
| 2024-02-08 | 4.91 | 5.09 | 4.89 | 4.94 | 4.76 | qfq | 89,391,955 | 445,828,047 | 1.44% |
| 2024-02-07 | 4.74 | 4.93 | 4.72 | 4.87 | 4.69 | qfq | 91,433,662 | 441,184,317 | 2.10% |
| 2024-02-06 | 4.31 | 4.81 | 4.25 | 4.77 | 4.59 | qfq | 84,416,587 | 386,991,992 | 9.15% |
| 2024-02-05 | 4.55 | 4.62 | 4.23 | 4.37 | 4.21 | qfq | 86,357,256 | 380,127,172 | -5.41% |
| 2024-02-02 | 4.76 | 4.83 | 4.45 | 4.62 | 4.45 | qfq | 99,672,015 | 465,522,851 | -3.95% |
| 2024-02-01 | 4.95 | 4.98 | 4.78 | 4.81 | 4.63 | qfq | 108,807,040 | 529,654,236 | -5.13% |
| 2024-01-31 | 4.92 | 5.28 | 4.84 | 5.07 | 4.88 | qfq | 146,646,809 | 740,169,211 | 1.00% |
| 2024-01-30 | 4.94 | 5.17 | 4.90 | 5.02 | 4.84 | qfq | 133,927,616 | 677,390,383 | 1.41% |
| 2024-01-29 | 4.98 | 5.17 | 4.93 | 4.95 | 4.77 | qfq | 124,348,195 | 624,530,054 | -0.80% |
| 2024-01-26 | 5.00 | 5.04 | 4.93 | 4.99 | 4.81 | qfq | 104,822,629 | 522,748,091 | -1.58% |
| 2024-01-25 | 4.90 | 5.13 | 4.85 | 5.07 | 4.88 | qfq | 186,309,138 | 934,064,319 | 4.75% |
| 2024-01-24 | 4.43 | 4.84 | 4.38 | 4.84 | 4.66 | qfq | 91,672,622 | 425,648,056 | 10.00% |
| 2024-01-23 | 4.31 | 4.43 | 4.21 | 4.40 | 4.24 | qfq | 36,082,246 | 156,655,620 | 2.09% |
| 2024-01-22 | 4.51 | 4.56 | 4.27 | 4.31 | 4.15 | qfq | 29,704,969 | 131,141,656 | -5.07% |
| 2024-01-19 | 4.57 | 4.60 | 4.52 | 4.54 | 4.37 | qfq | 19,143,122 | 87,191,041 | -1.73% |
| 2024-01-18 | 4.60 | 4.62 | 4.40 | 4.62 | 4.45 | qfq | 42,388,586 | 191,148,256 | 0.22% |
| 2024-01-17 | 4.65 | 4.74 | 4.60 | 4.61 | 4.44 | qfq | 29,843,140 | 139,847,702 | -1.28% |
| 2024-01-16 | 4.66 | 4.69 | 4.58 | 4.67 | 4.50 | qfq | 19,774,850 | 91,765,495 | 0.21% |
| 2024-01-15 | 4.62 | 4.70 | 4.61 | 4.66 | 4.49 | qfq | 11,349,850 | 52,868,763 | 0.43% |
| 2024-01-12 | 4.71 | 4.72 | 4.64 | 4.64 | 4.47 | qfq | 11,537,280 | 53,955,135 | -0.64% |
| 2024-01-11 | 4.60 | 4.72 | 4.60 | 4.67 | 4.50 | qfq | 20,775,420 | 97,030,764 | 1.08% |
| 2024-01-10 | 4.62 | 4.66 | 4.56 | 4.62 | 4.45 | qfq | 15,562,300 | 71,962,138 | 0.00% |
| 2024-01-09 | 4.65 | 4.66 | 4.57 | 4.62 | 4.45 | qfq | 22,046,840 | 101,925,758 | -0.43% |
| 2024-01-08 | 4.69 | 4.71 | 4.63 | 4.64 | 4.47 | qfq | 21,749,522 | 101,524,879 | -1.28% |
| 2024-01-05 | 4.72 | 4.79 | 4.67 | 4.70 | 4.53 | qfq | 19,060,906 | 90,153,033 | -0.84% |
| 2024-01-04 | 4.73 | 4.75 | 4.68 | 4.74 | 4.57 | qfq | 17,760,517 | 83,715,589 | 0.00% |
| 2024-01-03 | 4.66 | 4.76 | 4.66 | 4.74 | 4.57 | qfq | 21,539,736 | 101,916,659 | 1.28% |
| 2024-01-02 | 4.69 | 4.71 | 4.67 | 4.68 | 4.51 | qfq | 23,954,099 | 112,334,168 | 0.00% |
| 2023-12-29 | 4.64 | 4.70 | 4.63 | 4.68 | 4.51 | qfq | 22,386,064 | 104,459,791 | 0.65% |
| 2023-12-28 | 4.52 | 4.65 | 4.50 | 4.65 | 4.48 | qfq | 23,565,920 | 108,518,521 | 2.88% |
| 2023-12-27 | 4.48 | 4.55 | 4.46 | 4.52 | 4.35 | qfq | 20,626,487 | 92,920,149 | 0.89% |
| 2023-12-26 | 4.50 | 4.53 | 4.46 | 4.48 | 4.32 | qfq | 12,060,940 | 54,219,917 | -0.67% |
| 2023-12-25 | 4.57 | 4.58 | 4.47 | 4.51 | 4.34 | qfq | 18,592,716 | 84,007,121 | -1.53% |
| 2023-12-22 | 4.59 | 4.61 | 4.54 | 4.58 | 4.41 | qfq | 17,969,292 | 82,156,720 | -0.43% |
| 2023-12-21 | 4.57 | 4.61 | 4.52 | 4.60 | 4.43 | qfq | 19,617,749 | 89,692,263 | 0.44% |
| 2023-12-20 | 4.68 | 4.69 | 4.58 | 4.58 | 4.41 | qfq | 21,786,420 | 100,727,719 | -2.14% |
| 2023-12-19 | 4.69 | 4.73 | 4.66 | 4.68 | 4.51 | qfq | 16,317,900 | 76,593,644 | -0.64% |
| 2023-12-18 | 4.79 | 4.81 | 4.70 | 4.71 | 4.54 | qfq | 18,458,716 | 87,802,118 | -1.67% |
| 2023-12-15 | 4.79 | 4.84 | 4.78 | 4.79 | 4.61 | qfq | 14,471,307 | 69,583,240 | 0.21% |
| 2023-12-14 | 4.81 | 4.83 | 4.78 | 4.78 | 4.60 | qfq | 14,883,000 | 71,533,217 | 0.00% |
| 2023-12-13 | 4.81 | 4.83 | 4.78 | 4.78 | 4.60 | qfq | 12,572,400 | 60,354,905 | -1.04% |
| 2023-12-12 | 4.81 | 4.84 | 4.79 | 4.83 | 4.65 | qfq | 17,511,300 | 84,270,546 | 0.21% |
| 2023-12-11 | 4.76 | 4.83 | 4.66 | 4.82 | 4.64 | qfq | 33,945,314 | 160,584,881 | 1.05% |
| 2023-12-08 | 4.83 | 4.84 | 4.77 | 4.77 | 4.59 | qfq | 22,717,069 | 109,080,814 | -1.04% |
| 2023-12-07 | 4.79 | 4.84 | 4.76 | 4.82 | 4.64 | qfq | 17,644,020 | 84,723,830 | 0.63% |
| 2023-12-06 | 4.77 | 4.82 | 4.76 | 4.79 | 4.61 | qfq | 15,012,072 | 71,972,768 | 0.00% |
| 2023-12-05 | 4.85 | 4.86 | 4.78 | 4.79 | 4.61 | qfq | 21,860,189 | 105,408,640 | -1.44% |
| 2023-12-04 | 4.88 | 4.90 | 4.86 | 4.86 | 4.68 | qfq | 20,567,889 | 100,350,137 | -0.21% |
| 2023-12-01 | 4.83 | 4.88 | 4.82 | 4.87 | 4.69 | qfq | 20,391,993 | 99,138,521 | 0.62% |
| 2023-11-30 | 4.85 | 4.88 | 4.81 | 4.84 | 4.66 | qfq | 23,434,835 | 113,577,534 | -0.41% |
| 2023-11-29 | 4.93 | 4.93 | 4.85 | 4.86 | 4.68 | qfq | 22,709,415 | 110,710,685 | -1.22% |
| 2023-11-28 | 4.92 | 4.95 | 4.90 | 4.92 | 4.74 | qfq | 20,874,856 | 102,806,058 | -0.40% |
| 2023-11-27 | 4.99 | 5.00 | 4.91 | 4.94 | 4.76 | qfq | 20,719,342 | 102,403,273 | -1.20% |
| 2023-11-24 | 5.03 | 5.05 | 4.98 | 5.00 | 4.82 | qfq | 21,212,120 | 106,318,345 | -0.99% |
| 2023-11-23 | 5.02 | 5.06 | 5.00 | 5.05 | 4.86 | qfq | 21,917,981 | 110,176,505 | 0.60% |
| 2023-11-22 | 5.06 | 5.09 | 5.02 | 5.02 | 4.84 | qfq | 21,311,300 | 107,753,708 | -1.18% |
| 2023-11-21 | 5.07 | 5.14 | 5.07 | 5.08 | 4.89 | qfq | 31,436,840 | 160,413,643 | 0.40% |
| 2023-11-20 | 5.09 | 5.10 | 5.02 | 5.06 | 4.87 | qfq | 27,646,219 | 139,665,650 | -0.39% |
| 2023-11-17 | 5.07 | 5.10 | 5.06 | 5.08 | 4.89 | qfq | 21,171,273 | 107,453,600 | 0.00% |
| 2023-11-16 | 5.15 | 5.15 | 5.07 | 5.08 | 4.89 | qfq | 18,727,020 | 95,535,282 | -1.17% |
| 2023-11-15 | 5.19 | 5.19 | 5.11 | 5.14 | 4.95 | qfq | 27,261,180 | 140,185,211 | 0.39% |
| 2023-11-14 | 5.07 | 5.17 | 5.07 | 5.12 | 4.93 | qfq | 24,352,263 | 124,713,928 | 0.59% |
| 2023-11-13 | 5.08 | 5.09 | 5.04 | 5.09 | 4.90 | qfq | 15,913,029 | 80,620,446 | 0.59% |
| 2023-11-10 | 5.06 | 5.08 | 5.03 | 5.06 | 4.87 | qfq | 16,656,275 | 84,236,867 | 0.00% |
| 2023-11-09 | 5.07 | 5.10 | 5.05 | 5.06 | 4.87 | qfq | 21,280,925 | 107,835,620 | -0.39% |
| 2023-11-08 | 5.16 | 5.17 | 5.05 | 5.08 | 4.89 | qfq | 29,598,999 | 151,065,127 | -1.55% |
| 2023-11-07 | 5.14 | 5.20 | 5.13 | 5.16 | 4.97 | qfq | 26,758,239 | 138,163,951 | 0.00% |
| 2023-11-06 | 5.10 | 5.17 | 5.08 | 5.16 | 4.97 | qfq | 38,670,852 | 198,469,775 | 2.79% |
| 2023-11-03 | 5.03 | 5.07 | 5.01 | 5.02 | 4.84 | qfq | 22,046,732 | 111,103,451 | 0.00% |
| 2023-11-02 | 5.08 | 5.10 | 5.01 | 5.02 | 4.84 | qfq | 24,064,460 | 121,574,716 | -1.18% |
| 2023-11-01 | 5.11 | 5.12 | 5.05 | 5.08 | 4.89 | qfq | 18,728,707 | 95,080,651 | 0.00% |
| 2023-10-31 | 5.07 | 5.11 | 5.04 | 5.08 | 4.89 | qfq | 18,506,840 | 93,934,039 | 0.20% |
| 2023-10-30 | 5.06 | 5.09 | 5.04 | 5.07 | 4.88 | qfq | 23,376,898 | 118,512,207 | 0.20% |
| 2023-10-27 | 5.04 | 5.08 | 4.98 | 5.06 | 4.87 | qfq | 25,916,097 | 130,618,110 | 0.20% |
| 2023-10-26 | 5.00 | 5.06 | 4.97 | 5.05 | 4.86 | qfq | 18,980,970 | 95,231,719 | 0.60% |
| 2023-10-25 | 5.03 | 5.08 | 5.02 | 5.02 | 4.84 | qfq | 22,343,653 | 112,726,934 | 0.40% |
| 2023-10-24 | 4.87 | 5.01 | 4.87 | 5.00 | 4.82 | qfq | 26,378,878 | 130,163,900 | 3.09% |
| 2023-10-23 | 4.98 | 4.98 | 4.82 | 4.85 | 4.67 | qfq | 25,801,572 | 126,129,311 | -3.19% |
| 2023-10-20 | 5.00 | 5.07 | 4.98 | 5.01 | 4.83 | qfq | 17,888,902 | 89,772,549 | 0.40% |
| 2023-10-19 | 5.04 | 5.08 | 4.99 | 4.99 | 4.81 | qfq | 19,229,467 | 96,738,553 | -0.99% |
| 2023-10-18 | 5.12 | 5.13 | 5.03 | 5.04 | 4.86 | qfq | 21,097,157 | 107,275,950 | -1.75% |
| 2023-10-17 | 5.08 | 5.17 | 5.06 | 5.13 | 4.94 | qfq | 21,162,006 | 108,305,959 | 1.38% |
| 2023-10-16 | 5.06 | 5.10 | 5.02 | 5.06 | 4.87 | qfq | 21,996,740 | 111,298,065 | -0.20% |
| 2023-10-13 | 5.11 | 5.11 | 5.04 | 5.07 | 4.88 | qfq | 13,473,500 | 68,454,161 | -1.17% |
| 2023-10-12 | 5.09 | 5.13 | 5.09 | 5.13 | 4.94 | qfq | 20,383,680 | 104,229,147 | 1.79% |
| 2023-10-11 | 5.09 | 5.11 | 5.03 | 5.04 | 4.86 | qfq | 17,013,240 | 86,291,738 | -2.33% |
| 2023-10-10 | 5.17 | 5.24 | 5.14 | 5.16 | 4.88 | qfq | 20,220,560 | 104,552,689 | -0.19% |
| 2023-10-09 | 5.31 | 5.32 | 5.13 | 5.17 | 4.89 | qfq | 48,024,791 | 248,947,359 | -2.82% |
| 2023-09-28 | 5.39 | 5.40 | 5.31 | 5.32 | 5.03 | qfq | 29,262,784 | 156,441,845 | -0.93% |
| 2023-09-27 | 5.37 | 5.41 | 5.36 | 5.37 | 5.08 | qfq | 19,192,972 | 103,311,112 | 0.00% |
| 2023-09-26 | 5.38 | 5.41 | 5.36 | 5.37 | 5.08 | qfq | 18,307,636 | 98,534,071 | -0.37% |
| 2023-09-25 | 5.44 | 5.44 | 5.37 | 5.39 | 5.10 | qfq | 19,174,920 | 103,420,982 | -0.92% |
| 2023-09-22 | 5.33 | 5.45 | 5.33 | 5.44 | 5.14 | qfq | 25,598,862 | 138,398,612 | 1.87% |
| 2023-09-21 | 5.35 | 5.40 | 5.33 | 5.34 | 5.05 | qfq | 16,203,182 | 86,861,727 | -0.19% |
| 2023-09-20 | 5.37 | 5.39 | 5.34 | 5.35 | 5.06 | qfq | 13,473,533 | 72,245,892 | -0.37% |
| 2023-09-19 | 5.35 | 5.40 | 5.34 | 5.37 | 5.08 | qfq | 21,555,418 | 115,761,561 | 0.19% |
| 2023-09-18 | 5.38 | 5.40 | 5.30 | 5.36 | 5.07 | qfq | 28,101,685 | 150,251,895 | -1.11% |
| 2023-09-15 | 5.38 | 5.42 | 5.35 | 5.42 | 5.12 | qfq | 30,539,599 | 164,701,863 | 0.93% |
| 2023-09-14 | 5.38 | 5.40 | 5.34 | 5.37 | 5.08 | qfq | 19,843,840 | 106,439,492 | 0.00% |
| 2023-09-13 | 5.40 | 5.43 | 5.35 | 5.37 | 5.08 | qfq | 19,947,143 | 107,311,534 | -0.74% |
| 2023-09-12 | 5.43 | 5.43 | 5.40 | 5.41 | 5.11 | qfq | 18,190,220 | 98,438,502 | -0.37% |
| 2023-09-11 | 5.38 | 5.46 | 5.34 | 5.43 | 5.13 | qfq | 38,391,726 | 207,805,674 | 1.50% |
| 2023-09-08 | 5.32 | 5.37 | 5.30 | 5.35 | 5.06 | qfq | 26,501,646 | 141,279,847 | 0.38% |
| 2023-09-07 | 5.38 | 5.40 | 5.32 | 5.33 | 5.04 | qfq | 22,504,033 | 120,767,415 | -0.93% |
| 2023-09-06 | 5.40 | 5.40 | 5.35 | 5.38 | 5.09 | qfq | 27,667,952 | 148,595,632 | -0.55% |
| 2023-09-05 | 5.45 | 5.47 | 5.38 | 5.41 | 5.11 | qfq | 25,120,980 | 135,841,765 | -1.10% |
| 2023-09-04 | 5.41 | 5.49 | 5.40 | 5.47 | 5.17 | qfq | 38,526,148 | 210,133,530 | 1.30% |
| 2023-09-01 | 5.41 | 5.46 | 5.39 | 5.40 | 5.11 | qfq | 28,144,281 | 152,518,655 | 0.19% |
| 2023-08-31 | 5.56 | 5.58 | 5.38 | 5.39 | 5.10 | qfq | 54,425,609 | 296,604,193 | -3.23% |
| 2023-08-30 | 5.74 | 5.74 | 5.56 | 5.57 | 5.27 | qfq | 70,828,553 | 398,644,981 | -3.80% |
| 2023-08-29 | 5.83 | 5.87 | 5.68 | 5.79 | 5.47 | qfq | 69,522,440 | 401,211,772 | -0.86% |
| 2023-08-28 | 6.14 | 6.15 | 5.80 | 5.84 | 5.52 | qfq | 104,516,467 | 629,761,996 | 3.91% |
| 2023-08-25 | 5.60 | 5.69 | 5.57 | 5.62 | 5.31 | qfq | 26,765,345 | 150,853,427 | -0.18% |
| 2023-08-24 | 5.65 | 5.71 | 5.59 | 5.63 | 5.32 | qfq | 27,507,547 | 155,611,365 | 0.00% |
| 2023-08-23 | 5.76 | 5.76 | 5.60 | 5.63 | 5.32 | qfq | 26,181,587 | 148,832,430 | -2.60% |
| 2023-08-22 | 5.71 | 5.79 | 5.67 | 5.78 | 5.46 | qfq | 30,719,797 | 175,956,331 | 1.76% |
| 2023-08-21 | 5.75 | 5.83 | 5.66 | 5.68 | 5.37 | qfq | 33,984,694 | 195,249,201 | -1.73% |
| 2023-08-18 | 5.88 | 5.96 | 5.76 | 5.78 | 5.46 | qfq | 30,516,146 | 178,360,008 | -1.70% |
| 2023-08-17 | 5.85 | 5.90 | 5.79 | 5.88 | 5.56 | qfq | 38,572,280 | 225,483,299 | -0.17% |
| 2023-08-16 | 5.85 | 5.98 | 5.81 | 5.89 | 5.57 | qfq | 45,442,839 | 267,586,716 | 0.17% |
| 2023-08-15 | 5.87 | 5.91 | 5.80 | 5.88 | 5.56 | qfq | 33,786,325 | 197,886,523 | 0.34% |
| 2023-08-14 | 5.77 | 5.90 | 5.67 | 5.86 | 5.54 | qfq | 69,347,580 | 402,233,515 | -2.50% |
| 2023-08-11 | 6.21 | 6.22 | 6.00 | 6.01 | 5.68 | qfq | 65,396,042 | 396,389,803 | -3.53% |
| 2023-08-10 | 6.17 | 6.24 | 6.13 | 6.23 | 5.89 | qfq | 44,033,270 | 272,493,823 | 0.97% |
| 2023-08-09 | 6.23 | 6.26 | 6.14 | 6.17 | 5.83 | qfq | 42,856,465 | 265,637,984 | -1.28% |
| 2023-08-08 | 6.18 | 6.32 | 6.05 | 6.25 | 5.91 | qfq | 74,753,826 | 463,637,972 | 0.81% |
| 2023-08-07 | 6.21 | 6.26 | 6.13 | 6.20 | 5.86 | qfq | 77,613,257 | 480,297,795 | -1.43% |
| 2023-08-04 | 6.27 | 6.52 | 6.26 | 6.29 | 5.95 | qfq | 178,470,192 | 1,141,026,933 | 1.78% |
| 2023-08-03 | 6.06 | 6.21 | 6.00 | 6.18 | 5.84 | qfq | 67,976,158 | 415,987,956 | 1.64% |
| 2023-08-02 | 6.08 | 6.19 | 6.05 | 6.08 | 5.75 | qfq | 51,308,784 | 313,582,183 | -0.16% |
| 2023-08-01 | 6.12 | 6.20 | 6.04 | 6.09 | 5.76 | qfq | 86,790,670 | 531,306,891 | -1.30% |
| 2023-07-31 | 6.03 | 6.27 | 6.01 | 6.17 | 5.83 | qfq | 114,491,738 | 706,320,170 | 2.83% |
| 2023-07-28 | 5.66 | 6.04 | 5.66 | 6.00 | 5.67 | qfq | 110,463,546 | 653,902,006 | 5.26% |
| 2023-07-27 | 5.73 | 5.78 | 5.67 | 5.70 | 5.39 | qfq | 33,508,538 | 191,953,909 | -0.52% |
| 2023-07-26 | 5.77 | 5.80 | 5.67 | 5.73 | 5.42 | qfq | 41,934,347 | 239,967,514 | -0.87% |
| 2023-07-25 | 5.63 | 5.84 | 5.63 | 5.78 | 5.46 | qfq | 70,291,068 | 402,445,284 | 4.14% |
| 2023-07-24 | 5.55 | 5.57 | 5.52 | 5.55 | 5.25 | qfq | 12,904,178 | 71,559,169 | 0.00% |
| 2023-07-21 | 5.55 | 5.59 | 5.52 | 5.55 | 5.25 | qfq | 14,225,340 | 78,981,844 | 0.18% |
| 2023-07-20 | 5.61 | 5.63 | 5.53 | 5.54 | 5.24 | qfq | 18,183,298 | 101,388,309 | -1.07% |
| 2023-07-19 | 5.52 | 5.60 | 5.52 | 5.60 | 5.29 | qfq | 21,677,920 | 120,573,709 | 1.27% |
| 2023-07-18 | 5.56 | 5.56 | 5.50 | 5.53 | 5.23 | qfq | 17,859,432 | 98,734,219 | -0.54% |
| 2023-07-17 | 5.56 | 5.57 | 5.49 | 5.56 | 5.26 | qfq | 16,772,900 | 92,668,203 | -0.18% |