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
百利电气600468.SH
最近收盘价5.062026-07-17
最近交易日2026-07-17
成交量（股）26,305,197
成交额（元）133,900,454
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-03 | cash_dividend | 0.033 | — | — | — | 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 | 5.02 | 5.16 | 4.98 | 5.06 | 5.06 | qfq | 26,305,197 | 133,900,454 | -0.20% |
| 2026-07-16 | 4.98 | 5.14 | 4.95 | 5.07 | 5.07 | qfq | 16,812,014 | 85,269,392 | 0.80% |
| 2026-07-15 | 5.02 | 5.15 | 4.99 | 5.03 | 5.03 | qfq | 14,313,170 | 72,456,032 | -0.40% |
| 2026-07-14 | 4.95 | 5.05 | 4.85 | 5.05 | 5.05 | qfq | 16,880,070 | 83,395,262 | 1.61% |
| 2026-07-13 | 5.18 | 5.24 | 4.96 | 4.97 | 4.97 | qfq | 20,418,100 | 103,545,831 | -5.33% |
| 2026-07-10 | 5.09 | 5.38 | 5.06 | 5.25 | 5.25 | qfq | 25,444,300 | 133,287,676 | 2.54% |
| 2026-07-09 | 5.11 | 5.15 | 4.92 | 5.12 | 5.12 | qfq | 20,237,863 | 102,014,124 | -0.19% |
| 2026-07-08 | 5.23 | 5.28 | 5.13 | 5.13 | 5.11 | qfq | 19,266,906 | 100,072,646 | -2.47% |
| 2026-07-07 | 5.43 | 5.52 | 5.22 | 5.26 | 5.23 | qfq | 22,949,200 | 122,555,319 | -4.01% |
| 2026-07-06 | 5.70 | 5.74 | 5.46 | 5.48 | 5.45 | qfq | 28,849,766 | 160,436,815 | -4.86% |
| 2026-07-03 | 5.73 | 5.84 | 5.68 | 5.76 | 5.73 | qfq | 29,538,671 | 169,745,665 | -0.35% |
| 2026-07-02 | 5.89 | 6.12 | 5.76 | 5.78 | 5.75 | qfq | 43,130,832 | 254,493,503 | -3.67% |
| 2026-07-01 | 6.07 | 6.15 | 5.89 | 6.00 | 5.97 | qfq | 57,360,143 | 344,608,327 | -1.15% |
| 2026-06-30 | 6.31 | 6.31 | 5.73 | 6.07 | 6.04 | qfq | 87,595,216 | 522,531,630 | 3.94% |
| 2026-06-29 | 5.70 | 5.84 | 5.69 | 5.84 | 5.81 | qfq | 12,141,130 | 70,603,863 | 9.98% |
| 2026-06-26 | 5.48 | 5.56 | 5.30 | 5.31 | 5.28 | qfq | 17,983,390 | 96,908,808 | -2.75% |
| 2026-06-25 | 5.60 | 5.60 | 5.40 | 5.46 | 5.43 | qfq | 18,488,855 | 100,970,938 | -2.50% |
| 2026-06-24 | 5.68 | 5.71 | 5.49 | 5.60 | 5.57 | qfq | 18,009,734 | 100,418,885 | -2.10% |
| 2026-06-23 | 5.76 | 5.85 | 5.67 | 5.72 | 5.69 | qfq | 15,614,144 | 90,263,914 | -1.38% |
| 2026-06-22 | 5.70 | 5.80 | 5.55 | 5.80 | 5.77 | qfq | 19,051,086 | 107,813,623 | 1.05% |
| 2026-06-18 | 5.79 | 5.85 | 5.71 | 5.74 | 5.71 | qfq | 14,144,020 | 81,453,474 | -2.21% |
| 2026-06-17 | 5.98 | 6.07 | 5.83 | 5.87 | 5.84 | qfq | 20,646,340 | 122,119,735 | -2.81% |
| 2026-06-16 | 5.85 | 6.10 | 5.82 | 6.04 | 6.01 | qfq | 27,250,749 | 163,640,999 | 3.07% |
| 2026-06-15 | 5.76 | 5.87 | 5.76 | 5.86 | 5.83 | qfq | 15,028,729 | 87,646,593 | 2.09% |
| 2026-06-12 | 5.69 | 5.79 | 5.57 | 5.74 | 5.71 | qfq | 29,320,940 | 167,741,476 | 1.95% |
| 2026-06-11 | 5.70 | 5.78 | 5.58 | 5.63 | 5.60 | qfq | 20,618,851 | 116,558,615 | -2.43% |
| 2026-06-10 | 5.99 | 6.01 | 5.68 | 5.77 | 5.74 | qfq | 23,699,500 | 137,546,992 | -4.79% |
| 2026-06-09 | 6.04 | 6.14 | 5.98 | 6.06 | 6.03 | qfq | 17,431,400 | 105,335,967 | 0.66% |
| 2026-06-08 | 6.12 | 6.27 | 5.95 | 6.02 | 5.99 | qfq | 20,699,700 | 126,086,424 | -3.99% |
| 2026-06-05 | 6.29 | 6.40 | 6.16 | 6.27 | 6.24 | qfq | 19,451,430 | 122,190,500 | -0.95% |
| 2026-06-04 | 6.45 | 6.48 | 6.29 | 6.33 | 6.30 | qfq | 17,521,320 | 111,288,392 | -2.31% |
| 2026-06-03 | 6.47 | 6.56 | 6.43 | 6.48 | 6.45 | qfq | 18,379,900 | 119,365,006 | -0.15% |
| 2026-06-02 | 6.63 | 6.66 | 6.31 | 6.49 | 6.46 | qfq | 22,288,826 | 143,629,232 | -2.55% |
| 2026-06-01 | 6.53 | 6.72 | 6.52 | 6.66 | 6.63 | qfq | 16,378,041 | 108,838,562 | 0.91% |
| 2026-05-29 | 6.85 | 6.85 | 6.56 | 6.60 | 6.57 | qfq | 26,871,870 | 179,558,666 | -3.79% |
| 2026-05-28 | 6.73 | 6.89 | 6.67 | 6.86 | 6.83 | qfq | 25,043,952 | 170,193,786 | 2.39% |
| 2026-05-27 | 6.71 | 6.83 | 6.67 | 6.70 | 6.67 | qfq | 19,554,305 | 132,035,267 | -0.59% |
| 2026-05-26 | 6.89 | 6.89 | 6.64 | 6.74 | 6.71 | qfq | 21,378,300 | 143,500,133 | -2.74% |
| 2026-05-25 | 6.88 | 7.02 | 6.79 | 6.93 | 6.90 | qfq | 19,965,900 | 137,792,222 | 1.17% |
| 2026-05-22 | 6.75 | 6.87 | 6.67 | 6.85 | 6.82 | qfq | 20,103,202 | 136,693,497 | 2.09% |
| 2026-05-21 | 7.10 | 7.15 | 6.70 | 6.71 | 6.68 | qfq | 36,466,700 | 252,755,708 | -5.49% |
| 2026-05-20 | 7.45 | 7.45 | 7.04 | 7.10 | 7.07 | qfq | 37,530,733 | 268,393,092 | -5.21% |
| 2026-05-19 | 7.42 | 7.49 | 7.30 | 7.49 | 7.45 | qfq | 24,266,855 | 179,456,627 | 0.94% |
| 2026-05-18 | 7.44 | 7.49 | 7.30 | 7.42 | 7.38 | qfq | 23,079,670 | 170,776,743 | -0.40% |
| 2026-05-15 | 7.59 | 7.64 | 7.40 | 7.45 | 7.41 | qfq | 33,416,238 | 249,787,548 | -1.97% |
| 2026-05-14 | 7.90 | 8.07 | 7.58 | 7.60 | 7.56 | qfq | 51,722,840 | 403,028,079 | -4.04% |
| 2026-05-13 | 7.81 | 8.01 | 7.74 | 7.92 | 7.88 | qfq | 50,121,350 | 397,763,973 | 1.15% |
| 2026-05-12 | 7.79 | 7.94 | 7.70 | 7.83 | 7.79 | qfq | 42,151,770 | 329,798,949 | 0.38% |
| 2026-05-11 | 7.84 | 7.90 | 7.75 | 7.80 | 7.76 | qfq | 34,152,953 | 267,471,434 | 0.65% |
| 2026-05-08 | 7.80 | 7.81 | 7.66 | 7.75 | 7.71 | qfq | 28,320,863 | 218,525,696 | -1.27% |
| 2026-05-07 | 7.66 | 7.86 | 7.62 | 7.85 | 7.81 | qfq | 32,248,017 | 250,338,979 | 2.61% |
| 2026-05-06 | 7.58 | 7.70 | 7.55 | 7.65 | 7.61 | qfq | 30,581,991 | 233,042,118 | 2.82% |
| 2026-04-30 | 7.61 | 7.69 | 7.41 | 7.44 | 7.40 | qfq | 27,849,650 | 208,715,186 | -1.59% |
| 2026-04-29 | 7.41 | 7.63 | 7.38 | 7.56 | 7.52 | qfq | 24,738,746 | 186,361,881 | -0.66% |
| 2026-04-28 | 7.75 | 7.80 | 7.56 | 7.61 | 7.57 | qfq | 26,938,890 | 205,551,978 | -2.19% |
| 2026-04-27 | 7.71 | 7.82 | 7.63 | 7.78 | 7.74 | qfq | 22,814,700 | 176,820,109 | 0.13% |
| 2026-04-24 | 8.01 | 8.09 | 7.75 | 7.77 | 7.73 | qfq | 36,205,330 | 284,007,336 | -4.07% |
| 2026-04-23 | 8.10 | 8.30 | 7.88 | 8.10 | 8.06 | qfq | 42,498,570 | 341,749,291 | -0.61% |
| 2026-04-22 | 8.07 | 8.15 | 7.99 | 8.15 | 8.11 | qfq | 39,345,350 | 318,278,805 | 1.24% |
| 2026-04-21 | 8.20 | 8.20 | 7.96 | 8.05 | 8.01 | qfq | 33,538,680 | 269,284,218 | -1.71% |
| 2026-04-20 | 7.90 | 8.20 | 7.83 | 8.19 | 8.15 | qfq | 53,940,385 | 437,587,305 | 3.15% |
| 2026-04-17 | 7.96 | 8.04 | 7.85 | 7.94 | 7.90 | qfq | 36,066,053 | 286,740,131 | -0.75% |
| 2026-04-16 | 7.92 | 8.02 | 7.79 | 8.00 | 7.96 | qfq | 52,154,238 | 413,092,710 | -0.87% |
| 2026-04-15 | 7.78 | 8.24 | 7.76 | 8.07 | 8.03 | qfq | 82,681,818 | 663,681,589 | 4.26% |
| 2026-04-14 | 7.67 | 7.78 | 7.60 | 7.74 | 7.70 | qfq | 31,605,558 | 242,721,356 | 0.91% |
| 2026-04-13 | 7.60 | 7.69 | 7.55 | 7.67 | 7.63 | qfq | 27,429,145 | 208,805,354 | -0.13% |
| 2026-04-10 | 7.68 | 7.76 | 7.60 | 7.68 | 7.64 | qfq | 33,287,600 | 256,309,356 | 0.79% |
| 2026-04-09 | 7.75 | 7.75 | 7.55 | 7.62 | 7.58 | qfq | 38,348,552 | 292,031,363 | -2.68% |
| 2026-04-08 | 7.70 | 7.85 | 7.67 | 7.83 | 7.79 | qfq | 51,368,531 | 398,874,730 | 4.12% |
| 2026-04-07 | 7.45 | 7.68 | 7.37 | 7.52 | 7.48 | qfq | 38,148,070 | 288,195,212 | 0.40% |
| 2026-04-03 | 8.10 | 8.20 | 7.47 | 7.49 | 7.45 | qfq | 67,717,800 | 520,356,579 | -8.44% |
| 2026-04-02 | 8.18 | 8.58 | 8.10 | 8.18 | 8.14 | qfq | 54,828,751 | 454,016,142 | -1.33% |
| 2026-04-01 | 8.60 | 8.76 | 8.10 | 8.29 | 8.25 | qfq | 73,151,300 | 612,991,939 | -1.31% |
| 2026-03-31 | 8.63 | 9.30 | 8.36 | 8.40 | 8.36 | qfq | 73,161,523 | 639,353,913 | -5.41% |
| 2026-03-30 | 8.96 | 9.00 | 8.40 | 8.88 | 8.84 | qfq | 89,666,914 | 778,514,574 | -3.79% |
| 2026-03-27 | 9.10 | 9.37 | 8.93 | 9.23 | 9.19 | qfq | 78,222,906 | 718,047,457 | -2.12% |
| 2026-03-26 | 9.71 | 9.74 | 9.31 | 9.43 | 9.38 | qfq | 106,623,795 | 1,009,994,785 | -5.42% |
| 2026-03-25 | 9.29 | 10.40 | 9.18 | 9.97 | 9.92 | qfq | 169,334,992 | 1,655,798,224 | 5.28% |
| 2026-03-24 | 9.24 | 9.51 | 9.10 | 9.47 | 9.42 | qfq | 156,110,504 | 1,449,652,358 | 4.53% |
| 2026-03-23 | 8.50 | 9.52 | 8.33 | 9.06 | 9.02 | qfq | 148,546,998 | 1,345,021,606 | 4.74% |
| 2026-03-20 | 9.11 | 9.17 | 8.65 | 8.65 | 8.61 | qfq | 103,706,974 | 918,056,612 | -5.46% |
| 2026-03-19 | 9.01 | 9.44 | 8.83 | 9.15 | 9.11 | qfq | 192,742,781 | 1,758,837,403 | 2.01% |
| 2026-03-18 | 8.17 | 8.97 | 8.17 | 8.97 | 8.93 | qfq | 64,287,798 | 571,800,866 | 10.06% |
| 2026-03-17 | 8.60 | 8.66 | 8.14 | 8.15 | 8.11 | qfq | 73,911,640 | 617,488,140 | -5.12% |
| 2026-03-16 | 8.86 | 8.91 | 8.52 | 8.59 | 8.55 | qfq | 69,939,350 | 606,972,778 | -3.48% |
| 2026-03-13 | 8.43 | 9.19 | 8.35 | 8.90 | 8.86 | qfq | 118,421,954 | 1,042,776,506 | 3.25% |
| 2026-03-12 | 8.85 | 8.91 | 8.50 | 8.62 | 8.58 | qfq | 91,550,047 | 792,291,701 | -4.12% |
| 2026-03-11 | 9.00 | 9.21 | 8.72 | 8.99 | 8.95 | qfq | 108,387,461 | 971,008,398 | 1.01% |
| 2026-03-10 | 8.81 | 8.92 | 8.71 | 8.90 | 8.86 | qfq | 101,599,372 | 895,454,761 | -1.55% |
| 2026-03-09 | 8.53 | 9.35 | 8.53 | 9.04 | 9.00 | qfq | 153,969,264 | 1,375,256,034 | 3.55% |
| 2026-03-06 | 8.50 | 9.10 | 8.36 | 8.73 | 8.69 | qfq | 184,467,583 | 1,614,377,650 | 2.11% |
| 2026-03-05 | 8.51 | 8.55 | 7.92 | 8.55 | 8.51 | qfq | 128,178,378 | 1,065,176,918 | 10.04% |
| 2026-03-04 | 7.30 | 7.87 | 7.21 | 7.77 | 7.73 | qfq | 65,344,492 | 501,844,170 | 4.16% |
| 2026-03-03 | 8.21 | 8.21 | 7.42 | 7.46 | 7.42 | qfq | 77,163,500 | 596,894,578 | -4.36% |
| 2026-03-02 | 7.62 | 7.86 | 7.61 | 7.80 | 7.76 | qfq | 45,841,400 | 355,173,382 | 0.26% |
| 2026-02-27 | 7.69 | 7.80 | 7.65 | 7.78 | 7.74 | qfq | 28,727,870 | 222,261,321 | 0.26% |
| 2026-02-26 | 7.62 | 7.77 | 7.59 | 7.76 | 7.72 | qfq | 37,037,148 | 285,670,312 | 1.84% |
| 2026-02-25 | 7.60 | 7.65 | 7.53 | 7.62 | 7.58 | qfq | 32,254,833 | 245,396,318 | 0.26% |
| 2026-02-24 | 7.33 | 7.64 | 7.33 | 7.60 | 7.56 | qfq | 43,069,040 | 324,686,847 | 4.25% |
| 2026-02-13 | 7.31 | 7.38 | 7.25 | 7.29 | 7.25 | qfq | 23,610,520 | 172,824,111 | -2.02% |
| 2026-02-12 | 7.32 | 7.52 | 7.19 | 7.44 | 7.40 | qfq | 35,289,981 | 261,642,311 | 2.48% |
| 2026-02-11 | 7.36 | 7.41 | 7.25 | 7.26 | 7.22 | qfq | 17,994,640 | 131,748,303 | -1.49% |
| 2026-02-10 | 7.37 | 7.47 | 7.30 | 7.37 | 7.33 | qfq | 19,907,770 | 146,990,377 | -0.41% |
| 2026-02-09 | 7.38 | 7.42 | 7.32 | 7.40 | 7.36 | qfq | 23,394,078 | 172,602,441 | 1.37% |
| 2026-02-06 | 7.18 | 7.36 | 7.13 | 7.30 | 7.26 | qfq | 26,233,210 | 191,866,565 | 0.55% |
| 2026-02-05 | 7.41 | 7.41 | 7.22 | 7.26 | 7.22 | qfq | 30,209,899 | 219,759,196 | -2.81% |
| 2026-02-04 | 7.27 | 7.53 | 7.24 | 7.47 | 7.43 | qfq | 44,284,580 | 329,400,230 | 1.91% |
| 2026-02-03 | 7.19 | 7.33 | 7.18 | 7.33 | 7.29 | qfq | 32,702,924 | 237,876,850 | 1.81% |
| 2026-02-02 | 7.25 | 7.49 | 7.19 | 7.20 | 7.16 | qfq | 45,052,048 | 331,026,989 | 0.28% |
| 2026-01-30 | 7.16 | 7.27 | 7.06 | 7.18 | 7.15 | qfq | 27,821,813 | 199,510,391 | 0.70% |
| 2026-01-29 | 7.25 | 7.29 | 7.09 | 7.13 | 7.10 | qfq | 29,499,412 | 212,023,817 | -1.93% |
| 2026-01-28 | 7.31 | 7.39 | 7.23 | 7.27 | 7.23 | qfq | 23,329,420 | 169,834,243 | -0.82% |
| 2026-01-27 | 7.44 | 7.45 | 7.13 | 7.33 | 7.29 | qfq | 39,980,902 | 290,124,611 | -1.35% |
| 2026-01-26 | 7.75 | 7.75 | 7.38 | 7.43 | 7.39 | qfq | 49,301,011 | 371,747,838 | -4.13% |
| 2026-01-23 | 7.68 | 7.79 | 7.62 | 7.75 | 7.71 | qfq | 49,726,560 | 384,063,752 | 0.39% |
| 2026-01-22 | 7.65 | 7.94 | 7.64 | 7.72 | 7.68 | qfq | 51,206,535 | 396,265,865 | 1.45% |
| 2026-01-21 | 7.76 | 7.78 | 7.56 | 7.61 | 7.57 | qfq | 56,061,800 | 428,712,020 | -2.81% |
| 2026-01-20 | 8.22 | 8.23 | 7.71 | 7.83 | 7.79 | qfq | 80,732,310 | 636,359,378 | -3.33% |
| 2026-01-19 | 7.52 | 8.11 | 7.50 | 8.10 | 8.06 | qfq | 100,472,360 | 795,384,662 | 6.86% |
| 2026-01-16 | 7.88 | 8.04 | 7.57 | 7.58 | 7.54 | qfq | 84,807,792 | 660,531,121 | 0.00% |
| 2026-01-15 | 7.66 | 7.74 | 7.45 | 7.58 | 7.54 | qfq | 56,619,442 | 428,234,433 | -2.45% |
| 2026-01-14 | 7.88 | 7.97 | 7.63 | 7.77 | 7.73 | qfq | 88,025,423 | 688,563,332 | -1.52% |
| 2026-01-13 | 8.21 | 8.21 | 7.78 | 7.89 | 7.85 | qfq | 112,715,038 | 891,468,901 | -4.59% |
| 2026-01-12 | 8.15 | 8.35 | 7.97 | 8.27 | 8.23 | qfq | 146,702,632 | 1,199,221,565 | 1.60% |
| 2026-01-09 | 8.02 | 8.29 | 7.88 | 8.14 | 8.10 | qfq | 172,772,096 | 1,397,050,887 | 1.50% |
| 2026-01-08 | 7.53 | 8.35 | 7.50 | 8.02 | 7.98 | qfq | 172,316,054 | 1,404,750,240 | 5.67% |
| 2026-01-07 | 7.16 | 7.80 | 7.09 | 7.59 | 7.55 | qfq | 151,347,409 | 1,134,306,587 | 5.71% |
| 2026-01-06 | 7.10 | 7.19 | 7.00 | 7.18 | 7.15 | qfq | 61,839,621 | 439,802,847 | 0.42% |
| 2026-01-05 | 7.10 | 7.21 | 7.06 | 7.15 | 7.12 | qfq | 61,825,264 | 440,872,757 | 0.70% |
| 2025-12-31 | 6.88 | 7.15 | 6.78 | 7.10 | 7.07 | qfq | 69,349,672 | 484,750,266 | 2.60% |
| 2025-12-30 | 6.82 | 7.14 | 6.80 | 6.92 | 6.89 | qfq | 59,547,664 | 416,916,717 | 0.14% |
| 2025-12-29 | 7.03 | 7.05 | 6.88 | 6.91 | 6.88 | qfq | 51,862,101 | 359,854,209 | -2.54% |
| 2025-12-26 | 7.20 | 7.24 | 6.95 | 7.09 | 7.06 | qfq | 80,688,601 | 571,660,333 | -2.61% |
| 2025-12-25 | 7.02 | 7.39 | 6.95 | 7.28 | 7.24 | qfq | 89,649,562 | 646,025,846 | 2.97% |
| 2025-12-24 | 6.89 | 7.13 | 6.82 | 7.07 | 7.04 | qfq | 71,652,680 | 502,675,831 | 0.86% |
| 2025-12-23 | 7.11 | 7.24 | 6.93 | 7.01 | 6.98 | qfq | 91,788,033 | 650,260,348 | -2.91% |
| 2025-12-22 | 7.61 | 7.61 | 7.21 | 7.22 | 7.18 | qfq | 174,274,835 | 1,289,474,698 | 1.12% |
| 2025-12-19 | 6.68 | 7.14 | 6.68 | 7.14 | 7.11 | qfq | 66,781,600 | 470,865,048 | 10.02% |
| 2025-12-18 | 6.56 | 6.67 | 6.46 | 6.49 | 6.46 | qfq | 43,743,860 | 286,907,992 | -3.28% |
| 2025-12-17 | 6.62 | 6.95 | 6.45 | 6.71 | 6.68 | qfq | 73,815,749 | 493,505,121 | 1.82% |
| 2025-12-16 | 6.82 | 6.82 | 6.42 | 6.59 | 6.56 | qfq | 65,109,559 | 426,689,717 | -3.37% |
| 2025-12-15 | 6.70 | 6.98 | 6.57 | 6.82 | 6.79 | qfq | 90,508,842 | 616,552,153 | 2.25% |
| 2025-12-12 | 6.35 | 6.79 | 6.32 | 6.67 | 6.64 | qfq | 80,887,490 | 533,900,547 | 4.38% |
| 2025-12-11 | 6.27 | 6.48 | 6.25 | 6.39 | 6.36 | qfq | 51,488,200 | 329,592,096 | 2.24% |
| 2025-12-10 | 6.25 | 6.31 | 6.19 | 6.25 | 6.22 | qfq | 14,498,000 | 90,389,320 | -0.48% |
| 2025-12-09 | 6.34 | 6.38 | 6.27 | 6.28 | 6.25 | qfq | 19,469,440 | 122,858,225 | -1.10% |
| 2025-12-08 | 6.29 | 6.48 | 6.26 | 6.35 | 6.32 | qfq | 31,790,032 | 202,739,226 | 0.79% |
| 2025-12-05 | 6.06 | 6.32 | 6.04 | 6.30 | 6.27 | qfq | 40,198,689 | 250,056,429 | 3.96% |
| 2025-12-04 | 6.02 | 6.12 | 5.98 | 6.06 | 6.03 | qfq | 20,431,680 | 123,672,298 | 0.83% |
| 2025-12-03 | 6.09 | 6.11 | 6.00 | 6.01 | 5.98 | qfq | 15,390,000 | 92,920,822 | -1.31% |
| 2025-12-02 | 6.12 | 6.13 | 5.99 | 6.09 | 6.06 | qfq | 18,813,300 | 113,925,954 | -0.49% |
| 2025-12-01 | 6.09 | 6.14 | 6.08 | 6.12 | 6.09 | qfq | 17,299,718 | 105,682,972 | 0.66% |
| 2025-11-28 | 6.01 | 6.10 | 5.97 | 6.08 | 6.05 | qfq | 16,479,980 | 99,514,054 | 1.16% |
| 2025-11-27 | 6.01 | 6.10 | 6.00 | 6.01 | 5.98 | qfq | 14,366,930 | 86,833,418 | -0.33% |
| 2025-11-26 | 6.12 | 6.14 | 6.00 | 6.03 | 6.00 | qfq | 19,940,900 | 120,991,005 | -1.63% |
| 2025-11-25 | 6.09 | 6.18 | 6.06 | 6.13 | 6.10 | qfq | 20,143,400 | 123,446,383 | 0.66% |
| 2025-11-24 | 5.98 | 6.11 | 5.93 | 6.09 | 6.06 | qfq | 22,248,750 | 134,342,580 | 2.01% |
| 2025-11-21 | 6.25 | 6.27 | 5.95 | 5.97 | 5.94 | qfq | 37,950,500 | 230,048,308 | -5.54% |
| 2025-11-20 | 6.47 | 6.52 | 6.30 | 6.32 | 6.29 | qfq | 26,355,713 | 167,742,014 | -2.32% |
| 2025-11-19 | 6.62 | 6.68 | 6.45 | 6.47 | 6.44 | qfq | 31,350,203 | 204,446,876 | -2.71% |
| 2025-11-18 | 6.94 | 6.94 | 6.61 | 6.65 | 6.62 | qfq | 40,728,720 | 273,500,678 | -4.45% |
| 2025-11-17 | 6.94 | 7.00 | 6.82 | 6.96 | 6.93 | qfq | 29,777,120 | 205,534,114 | -0.29% |
| 2025-11-14 | 7.08 | 7.14 | 6.98 | 6.98 | 6.95 | qfq | 29,608,060 | 208,789,153 | -2.24% |
| 2025-11-13 | 7.10 | 7.15 | 7.04 | 7.14 | 7.11 | qfq | 32,679,807 | 232,181,129 | 0.85% |
| 2025-11-12 | 7.28 | 7.30 | 6.98 | 7.08 | 7.05 | qfq | 48,504,154 | 344,276,736 | -3.54% |
| 2025-11-11 | 7.35 | 7.44 | 7.27 | 7.34 | 7.30 | qfq | 46,166,500 | 339,494,530 | -0.54% |
| 2025-11-10 | 7.28 | 7.42 | 7.22 | 7.38 | 7.34 | qfq | 58,806,831 | 429,888,796 | 1.37% |
| 2025-11-07 | 7.33 | 7.58 | 7.26 | 7.28 | 7.24 | qfq | 69,713,940 | 514,924,749 | -0.27% |
| 2025-11-06 | 7.42 | 7.58 | 7.28 | 7.30 | 7.26 | qfq | 92,611,630 | 685,506,678 | -1.62% |
| 2025-11-05 | 7.04 | 7.46 | 7.01 | 7.42 | 7.38 | qfq | 111,028,041 | 815,683,618 | 3.92% |
| 2025-11-04 | 7.05 | 7.24 | 7.04 | 7.14 | 7.11 | qfq | 54,881,184 | 391,820,449 | 0.71% |
| 2025-11-03 | 6.92 | 7.10 | 6.92 | 7.09 | 7.06 | qfq | 60,949,771 | 428,733,969 | 3.50% |
| 2025-10-31 | 6.93 | 6.98 | 6.84 | 6.85 | 6.82 | qfq | 36,051,753 | 248,127,260 | -1.15% |
| 2025-10-30 | 6.88 | 7.13 | 6.76 | 6.93 | 6.90 | qfq | 56,994,714 | 392,949,567 | -0.86% |
| 2025-10-29 | 6.97 | 7.10 | 6.93 | 6.99 | 6.96 | qfq | 47,013,585 | 329,560,930 | -0.71% |
| 2025-10-28 | 7.05 | 7.26 | 6.99 | 7.04 | 7.01 | qfq | 63,875,800 | 453,973,841 | -0.85% |
| 2025-10-27 | 6.92 | 7.12 | 6.86 | 7.10 | 7.07 | qfq | 67,569,018 | 474,361,041 | 4.11% |
| 2025-10-24 | 6.85 | 6.90 | 6.74 | 6.82 | 6.79 | qfq | 50,536,067 | 344,157,699 | -1.30% |
| 2025-10-23 | 6.70 | 6.99 | 6.50 | 6.91 | 6.88 | qfq | 77,761,320 | 526,381,165 | 1.62% |
| 2025-10-22 | 6.69 | 6.91 | 6.61 | 6.80 | 6.77 | qfq | 58,286,960 | 395,096,801 | 1.19% |
| 2025-10-21 | 6.68 | 6.75 | 6.62 | 6.72 | 6.69 | qfq | 38,472,000 | 258,228,127 | 0.15% |
| 2025-10-20 | 6.65 | 6.76 | 6.57 | 6.71 | 6.68 | qfq | 45,533,025 | 304,029,720 | 2.29% |
| 2025-10-17 | 6.94 | 7.00 | 6.56 | 6.56 | 6.53 | qfq | 72,507,122 | 488,738,502 | -6.69% |
| 2025-10-16 | 7.40 | 7.45 | 6.98 | 7.03 | 7.00 | qfq | 85,955,732 | 609,979,498 | -5.89% |
| 2025-10-15 | 7.35 | 7.63 | 7.25 | 7.47 | 7.43 | qfq | 80,005,825 | 592,330,054 | 0.13% |
| 2025-10-14 | 7.99 | 7.99 | 7.41 | 7.46 | 7.42 | qfq | 130,494,823 | 1,006,477,998 | -6.75% |
| 2025-10-13 | 7.34 | 8.09 | 7.27 | 8.00 | 7.96 | qfq | 148,750,684 | 1,152,416,346 | 1.78% |
| 2025-10-10 | 7.51 | 8.22 | 7.30 | 7.86 | 7.82 | qfq | 177,162,603 | 1,377,957,725 | 1.55% |
| 2025-10-09 | 7.56 | 7.89 | 7.50 | 7.74 | 7.70 | qfq | 198,735,370 | 1,526,130,422 | 7.35% |
| 2025-09-30 | 6.68 | 7.40 | 6.59 | 7.21 | 7.17 | qfq | 189,086,328 | 1,349,716,243 | 7.13% |
| 2025-09-29 | 6.80 | 6.88 | 6.62 | 6.73 | 6.70 | qfq | 71,910,440 | 483,544,002 | -3.03% |
| 2025-09-26 | 6.61 | 7.19 | 6.56 | 6.94 | 6.91 | qfq | 124,855,065 | 871,762,536 | 3.12% |
| 2025-09-25 | 6.63 | 6.96 | 6.62 | 6.73 | 6.70 | qfq | 102,100,446 | 693,101,881 | 4.02% |
| 2025-09-24 | 6.50 | 6.55 | 6.41 | 6.47 | 6.44 | qfq | 25,939,760 | 167,789,701 | -0.77% |
| 2025-09-23 | 6.34 | 6.52 | 6.24 | 6.52 | 6.49 | qfq | 35,412,209 | 226,327,044 | 1.88% |
| 2025-09-22 | 6.29 | 6.42 | 6.23 | 6.40 | 6.37 | qfq | 19,202,490 | 121,072,997 | 1.59% |
| 2025-09-19 | 6.35 | 6.41 | 6.26 | 6.30 | 6.27 | qfq | 16,472,810 | 104,119,469 | -0.94% |
| 2025-09-18 | 6.50 | 6.51 | 6.30 | 6.36 | 6.33 | qfq | 29,709,830 | 190,574,464 | -2.30% |
| 2025-09-17 | 6.56 | 6.63 | 6.49 | 6.51 | 6.48 | qfq | 23,867,870 | 155,995,706 | -0.61% |
| 2025-09-16 | 6.44 | 6.55 | 6.41 | 6.55 | 6.52 | qfq | 32,462,240 | 210,936,352 | 0.92% |
| 2025-09-15 | 6.44 | 6.56 | 6.35 | 6.49 | 6.46 | qfq | 34,198,634 | 220,365,571 | 0.31% |
| 2025-09-12 | 6.51 | 6.54 | 6.45 | 6.47 | 6.44 | qfq | 17,796,040 | 115,513,554 | -0.61% |
| 2025-09-11 | 6.44 | 6.51 | 6.33 | 6.51 | 6.48 | qfq | 17,914,574 | 115,257,539 | 0.93% |
| 2025-09-10 | 6.46 | 6.51 | 6.41 | 6.45 | 6.42 | qfq | 14,541,826 | 93,797,415 | -0.62% |
| 2025-09-09 | 6.57 | 6.59 | 6.46 | 6.49 | 6.46 | qfq | 21,174,870 | 137,871,075 | -1.82% |
| 2025-09-08 | 6.46 | 6.62 | 6.44 | 6.61 | 6.58 | qfq | 32,563,180 | 213,400,073 | 2.32% |
| 2025-09-05 | 6.35 | 6.46 | 6.23 | 6.46 | 6.43 | qfq | 27,995,270 | 178,015,800 | 2.38% |
| 2025-09-04 | 6.22 | 6.47 | 6.21 | 6.31 | 6.28 | qfq | 34,008,110 | 215,620,293 | 1.61% |
| 2025-09-03 | 6.43 | 6.44 | 6.18 | 6.21 | 6.18 | qfq | 22,401,920 | 141,304,746 | -3.42% |
| 2025-09-02 | 6.54 | 6.59 | 6.37 | 6.43 | 6.40 | qfq | 25,659,440 | 165,231,813 | -1.53% |
| 2025-09-01 | 6.50 | 6.56 | 6.44 | 6.53 | 6.50 | qfq | 23,841,687 | 155,249,077 | 0.62% |
| 2025-08-29 | 6.53 | 6.64 | 6.46 | 6.49 | 6.46 | qfq | 26,407,619 | 172,618,710 | -0.61% |
| 2025-08-28 | 6.62 | 6.72 | 6.26 | 6.53 | 6.50 | qfq | 53,768,240 | 347,921,627 | -1.21% |
| 2025-08-27 | 6.88 | 6.89 | 6.60 | 6.61 | 6.58 | qfq | 48,429,501 | 327,834,228 | -3.36% |
| 2025-08-26 | 6.79 | 6.88 | 6.74 | 6.84 | 6.81 | qfq | 39,421,235 | 269,013,013 | 0.44% |
| 2025-08-25 | 6.76 | 6.85 | 6.74 | 6.81 | 6.78 | qfq | 45,274,285 | 308,084,092 | 1.04% |
| 2025-08-22 | 6.76 | 6.77 | 6.66 | 6.74 | 6.71 | qfq | 30,748,229 | 206,066,883 | -0.15% |
| 2025-08-21 | 6.79 | 6.82 | 6.71 | 6.75 | 6.72 | qfq | 38,596,106 | 261,297,451 | -0.30% |
| 2025-08-20 | 6.73 | 6.77 | 6.66 | 6.77 | 6.74 | qfq | 37,002,086 | 248,508,115 | 0.45% |
| 2025-08-19 | 6.70 | 6.74 | 6.64 | 6.74 | 6.71 | qfq | 39,126,695 | 262,450,354 | 0.60% |
| 2025-08-18 | 6.63 | 6.71 | 6.61 | 6.70 | 6.67 | qfq | 42,157,274 | 281,405,797 | 1.06% |
| 2025-08-15 | 6.65 | 6.65 | 6.56 | 6.63 | 6.60 | qfq | 35,875,588 | 237,016,671 | -0.90% |
| 2025-08-14 | 6.63 | 6.83 | 6.52 | 6.69 | 6.66 | qfq | 66,452,178 | 443,604,121 | 1.21% |
| 2025-08-13 | 6.58 | 6.64 | 6.58 | 6.61 | 6.58 | qfq | 24,152,403 | 159,699,868 | 0.00% |
| 2025-08-12 | 6.68 | 6.69 | 6.53 | 6.61 | 6.58 | qfq | 26,644,660 | 175,728,001 | -0.75% |
| 2025-08-11 | 6.56 | 6.69 | 6.55 | 6.66 | 6.63 | qfq | 38,035,335 | 252,446,416 | 1.68% |
| 2025-08-08 | 6.50 | 6.69 | 6.47 | 6.55 | 6.52 | qfq | 31,602,100 | 208,050,085 | 0.77% |
| 2025-08-07 | 6.59 | 6.60 | 6.48 | 6.50 | 6.47 | qfq | 24,122,824 | 157,051,427 | -1.52% |
| 2025-08-06 | 6.60 | 6.60 | 6.53 | 6.60 | 6.57 | qfq | 21,947,760 | 144,265,348 | 0.15% |
| 2025-08-05 | 6.55 | 6.60 | 6.53 | 6.59 | 6.56 | qfq | 23,968,626 | 157,357,171 | 0.76% |
| 2025-08-04 | 6.45 | 6.55 | 6.39 | 6.54 | 6.51 | qfq | 25,461,095 | 165,223,380 | 0.15% |
| 2025-08-01 | 6.47 | 6.55 | 6.38 | 6.53 | 6.50 | qfq | 30,250,371 | 195,715,136 | 0.93% |
| 2025-07-31 | 6.54 | 6.60 | 6.45 | 6.47 | 6.44 | qfq | 28,630,440 | 186,354,232 | -1.52% |
| 2025-07-30 | 6.66 | 6.66 | 6.54 | 6.57 | 6.54 | qfq | 28,598,206 | 188,453,726 | -1.35% |
| 2025-07-29 | 6.79 | 6.80 | 6.60 | 6.66 | 6.63 | qfq | 41,060,126 | 273,059,713 | -2.20% |
| 2025-07-28 | 6.85 | 6.86 | 6.76 | 6.81 | 6.78 | qfq | 26,464,440 | 179,656,315 | -0.44% |
| 2025-07-25 | 7.01 | 7.01 | 6.82 | 6.84 | 6.81 | qfq | 49,179,977 | 337,091,059 | -2.70% |
| 2025-07-24 | 7.01 | 7.03 | 6.80 | 7.03 | 7.00 | qfq | 76,849,930 | 534,675,265 | -2.50% |
| 2025-07-23 | 6.95 | 7.43 | 6.92 | 7.21 | 7.17 | qfq | 142,751,315 | 1,029,393,599 | 5.72% |
| 2025-07-22 | 6.96 | 6.98 | 6.75 | 6.82 | 6.79 | qfq | 45,963,460 | 312,788,120 | -2.01% |
| 2025-07-21 | 6.87 | 6.99 | 6.86 | 6.96 | 6.93 | qfq | 45,977,965 | 318,822,630 | 2.05% |
| 2025-07-18 | 6.93 | 6.94 | 6.76 | 6.82 | 6.79 | qfq | 32,574,633 | 222,062,068 | -1.16% |
| 2025-07-17 | 6.79 | 6.90 | 6.75 | 6.90 | 6.87 | qfq | 33,086,722 | 226,511,499 | 1.47% |
| 2025-07-16 | 6.78 | 6.86 | 6.71 | 6.80 | 6.77 | qfq | 31,152,449 | 212,187,935 | -0.29% |
| 2025-07-15 | 7.04 | 7.04 | 6.73 | 6.82 | 6.79 | qfq | 58,601,434 | 401,602,658 | -3.13% |
| 2025-07-14 | 7.07 | 7.17 | 7.00 | 7.04 | 7.01 | qfq | 47,644,332 | 336,446,758 | -1.54% |
| 2025-07-11 | 7.11 | 7.17 | 7.08 | 7.15 | 7.12 | qfq | 41,363,510 | 294,847,395 | 0.14% |
| 2025-07-10 | 7.20 | 7.21 | 7.07 | 7.14 | 7.11 | qfq | 55,894,416 | 398,079,699 | -1.92% |
| 2025-07-09 | 7.29 | 7.51 | 7.25 | 7.28 | 7.24 | qfq | 71,187,360 | 523,228,318 | -0.27% |
| 2025-07-08 | 7.57 | 7.57 | 7.25 | 7.30 | 7.26 | qfq | 85,537,993 | 625,538,895 | -3.44% |
| 2025-07-07 | 7.11 | 7.66 | 7.07 | 7.56 | 7.52 | qfq | 107,312,271 | 793,294,267 | 5.73% |
| 2025-07-04 | 7.40 | 7.43 | 7.15 | 7.15 | 7.12 | qfq | 74,244,882 | 536,199,333 | -3.90% |
| 2025-07-03 | 7.61 | 7.67 | 7.40 | 7.44 | 7.40 | qfq | 100,602,499 | 752,181,260 | -4.74% |
| 2025-07-02 | 7.32 | 8.18 | 7.21 | 7.81 | 7.77 | qfq | 169,777,424 | 1,307,806,770 | 4.13% |
| 2025-07-01 | 7.28 | 7.63 | 7.26 | 7.50 | 7.46 | qfq | 146,837,250 | 1,095,542,190 | 4.31% |
| 2025-06-30 | 7.07 | 7.28 | 7.02 | 7.19 | 7.15 | qfq | 92,097,330 | 660,065,280 | 1.70% |
| 2025-06-27 | 7.03 | 7.11 | 6.93 | 7.07 | 7.04 | qfq | 54,334,471 | 382,512,192 | 0.28% |
| 2025-06-26 | 7.10 | 7.28 | 7.02 | 7.05 | 7.02 | qfq | 72,534,369 | 515,329,030 | -2.08% |
| 2025-06-25 | 7.27 | 7.36 | 7.08 | 7.20 | 7.16 | qfq | 80,934,592 | 579,721,775 | -0.69% |
| 2025-06-24 | 7.18 | 7.37 | 7.15 | 7.25 | 7.21 | qfq | 90,874,973 | 660,886,907 | 0.83% |
| 2025-06-23 | 7.09 | 7.26 | 7.04 | 7.19 | 7.15 | qfq | 97,885,087 | 697,683,275 | 2.13% |
| 2025-06-20 | 7.26 | 7.33 | 6.98 | 7.04 | 7.01 | qfq | 102,357,323 | 725,441,752 | -4.09% |
| 2025-06-19 | 7.63 | 7.77 | 7.25 | 7.34 | 7.30 | qfq | 124,573,388 | 930,541,130 | -5.78% |
| 2025-06-18 | 8.05 | 8.25 | 7.78 | 7.79 | 7.75 | qfq | 133,587,875 | 1,063,259,542 | -5.23% |
| 2025-06-17 | 8.10 | 8.50 | 7.76 | 8.22 | 8.18 | qfq | 185,925,602 | 1,512,556,946 | 1.11% |
| 2025-06-16 | 8.32 | 8.42 | 8.00 | 8.13 | 8.09 | qfq | 165,412,372 | 1,348,367,268 | -4.24% |
| 2025-06-13 | 8.71 | 9.33 | 8.18 | 8.49 | 8.45 | qfq | 199,021,748 | 1,741,471,786 | -6.60% |
| 2025-06-12 | 8.40 | 9.42 | 8.40 | 9.09 | 9.05 | qfq | 235,861,201 | 2,112,543,963 | 4.72% |
| 2025-06-11 | 9.29 | 9.35 | 8.67 | 8.68 | 8.64 | qfq | 242,291,676 | 2,168,137,399 | -9.87% |
| 2025-06-10 | 8.46 | 9.63 | 8.46 | 9.63 | 9.58 | qfq | 313,460,742 | 2,887,136,756 | 10.06% |
| 2025-06-09 | 7.95 | 8.75 | 7.73 | 8.75 | 8.71 | qfq | 302,837,194 | 2,441,236,415 | 10.06% |
| 2025-06-06 | 7.02 | 7.95 | 6.81 | 7.95 | 7.91 | qfq | 281,587,066 | 2,174,997,087 | 9.96% |
| 2025-06-05 | 7.20 | 7.99 | 7.08 | 7.23 | 7.19 | qfq | 231,752,324 | 1,720,335,429 | -7.07% |
| 2025-06-04 | 8.48 | 8.48 | 7.56 | 7.78 | 7.74 | qfq | 311,741,075 | 2,531,690,833 | 0.91% |
| 2025-06-03 | 7.00 | 7.71 | 6.73 | 7.71 | 7.67 | qfq | 280,184,728 | 2,065,523,661 | 9.99% |
| 2025-05-30 | 6.10 | 7.01 | 5.75 | 7.01 | 6.98 | qfq | 213,971,127 | 1,349,061,260 | 10.05% |
| 2025-05-29 | 6.25 | 6.72 | 6.25 | 6.37 | 6.34 | qfq | 197,305,905 | 1,283,993,572 | -1.70% |
| 2025-05-28 | 6.49 | 6.98 | 6.10 | 6.48 | 6.45 | qfq | 252,050,870 | 1,654,994,758 | -1.07% |
| 2025-05-27 | 6.05 | 6.55 | 5.95 | 6.55 | 6.52 | qfq | 217,599,239 | 1,350,061,028 | 10.08% |
| 2025-05-26 | 5.31 | 5.95 | 5.26 | 5.95 | 5.92 | qfq | 181,464,856 | 1,058,952,160 | 9.98% |
| 2025-05-23 | 5.29 | 5.65 | 5.16 | 5.41 | 5.38 | qfq | 161,929,773 | 874,898,715 | 0.00% |
| 2025-05-22 | 5.50 | 5.82 | 5.41 | 5.41 | 5.38 | qfq | 181,467,097 | 1,009,370,312 | -9.98% |
| 2025-05-21 | 6.50 | 6.70 | 5.88 | 6.01 | 5.98 | qfq | 284,026,257 | 1,817,089,237 | -1.31% |
| 2025-05-20 | 6.07 | 6.09 | 5.80 | 6.09 | 6.06 | qfq | 87,695,903 | 525,442,904 | 9.93% |
| 2025-05-19 | 5.34 | 5.54 | 5.18 | 5.54 | 5.51 | qfq | 144,918,855 | 785,125,186 | 9.92% |
| 2025-05-16 | 4.66 | 5.04 | 4.66 | 5.04 | 5.02 | qfq | 34,924,600 | 175,494,828 | 10.04% |
| 2025-05-15 | 4.60 | 4.65 | 4.53 | 4.58 | 4.56 | qfq | 19,321,500 | 88,613,439 | -0.65% |
| 2025-05-14 | 4.60 | 4.64 | 4.58 | 4.61 | 4.59 | qfq | 17,648,424 | 81,306,283 | 0.00% |
| 2025-05-13 | 4.68 | 4.68 | 4.59 | 4.61 | 4.59 | qfq | 16,855,700 | 77,998,259 | -1.07% |
| 2025-05-12 | 4.61 | 4.68 | 4.59 | 4.66 | 4.64 | qfq | 22,424,460 | 103,968,449 | 1.30% |
| 2025-05-09 | 4.69 | 4.69 | 4.58 | 4.60 | 4.58 | qfq | 24,676,300 | 113,933,278 | -2.13% |
| 2025-05-08 | 4.59 | 4.74 | 4.58 | 4.70 | 4.68 | qfq | 36,433,932 | 170,554,028 | 2.62% |
| 2025-05-07 | 4.58 | 4.65 | 4.53 | 4.58 | 4.56 | qfq | 38,509,149 | 176,133,122 | 0.00% |
| 2025-05-06 | 4.36 | 4.67 | 4.36 | 4.58 | 4.56 | qfq | 56,320,725 | 255,310,651 | 6.76% |
| 2025-04-30 | 4.28 | 4.35 | 4.28 | 4.29 | 4.27 | qfq | 17,967,790 | 77,541,926 | 0.23% |
| 2025-04-29 | 4.20 | 4.29 | 4.15 | 4.28 | 4.26 | qfq | 19,665,400 | 83,794,707 | 1.18% |
| 2025-04-28 | 4.32 | 4.39 | 4.21 | 4.23 | 4.21 | qfq | 25,977,290 | 111,104,312 | 0.00% |
| 2025-04-25 | 4.21 | 4.28 | 4.17 | 4.23 | 4.21 | qfq | 19,531,190 | 82,810,613 | 0.48% |
| 2025-04-24 | 4.23 | 4.31 | 4.19 | 4.21 | 4.19 | qfq | 21,846,620 | 92,402,218 | -0.71% |
| 2025-04-23 | 4.23 | 4.28 | 4.21 | 4.24 | 4.22 | qfq | 18,336,570 | 77,730,389 | 0.24% |
| 2025-04-22 | 4.29 | 4.31 | 4.21 | 4.23 | 4.21 | qfq | 23,420,700 | 99,460,723 | -1.40% |
| 2025-04-21 | 4.25 | 4.35 | 4.24 | 4.29 | 4.27 | qfq | 25,371,100 | 109,064,921 | -0.69% |
| 2025-04-18 | 4.31 | 4.36 | 4.27 | 4.32 | 4.30 | qfq | 22,486,438 | 96,723,496 | -0.69% |
| 2025-04-17 | 4.31 | 4.43 | 4.27 | 4.35 | 4.33 | qfq | 34,234,520 | 149,249,268 | 1.87% |
| 2025-04-16 | 4.33 | 4.43 | 4.21 | 4.27 | 4.25 | qfq | 29,771,130 | 127,845,989 | -1.61% |
| 2025-04-15 | 4.40 | 4.40 | 4.30 | 4.34 | 4.32 | qfq | 24,624,117 | 106,837,798 | -1.36% |
| 2025-04-14 | 4.30 | 4.50 | 4.27 | 4.40 | 4.38 | qfq | 45,505,440 | 201,005,371 | 3.53% |
| 2025-04-11 | 4.17 | 4.30 | 4.13 | 4.25 | 4.23 | qfq | 28,619,400 | 121,581,845 | 0.47% |
| 2025-04-10 | 4.20 | 4.33 | 4.20 | 4.23 | 4.21 | qfq | 39,462,300 | 168,364,325 | 1.68% |
| 2025-04-09 | 4.08 | 4.23 | 3.72 | 4.16 | 4.14 | qfq | 49,981,894 | 201,221,207 | 0.97% |
| 2025-04-08 | 4.23 | 4.35 | 3.99 | 4.12 | 4.10 | qfq | 65,517,341 | 271,248,026 | -5.07% |
| 2025-04-07 | 4.49 | 4.59 | 4.34 | 4.34 | 4.32 | qfq | 41,336,500 | 181,150,801 | -9.96% |
| 2025-04-03 | 4.90 | 5.00 | 4.74 | 4.82 | 4.80 | qfq | 57,705,280 | 280,912,129 | -2.23% |
| 2025-04-02 | 4.91 | 5.02 | 4.83 | 4.93 | 4.91 | qfq | 76,057,082 | 374,596,499 | -1.00% |
| 2025-04-01 | 4.72 | 5.08 | 4.68 | 4.98 | 4.96 | qfq | 108,539,494 | 527,862,870 | 6.87% |
| 2025-03-31 | 4.61 | 4.89 | 4.55 | 4.66 | 4.64 | qfq | 91,223,495 | 432,164,863 | -1.48% |
| 2025-03-28 | 4.97 | 5.05 | 4.67 | 4.73 | 4.71 | qfq | 110,714,331 | 533,221,043 | -4.83% |
| 2025-03-27 | 5.35 | 5.48 | 4.92 | 4.97 | 4.95 | qfq | 152,608,542 | 785,008,637 | -6.93% |
| 2025-03-26 | 5.00 | 5.34 | 4.76 | 5.34 | 5.31 | qfq | 173,935,082 | 877,700,800 | 10.10% |
| 2025-03-25 | 4.42 | 4.85 | 4.42 | 4.85 | 4.83 | qfq | 42,584,343 | 202,840,780 | 9.98% |
| 2025-03-24 | 4.53 | 4.54 | 4.32 | 4.41 | 4.39 | qfq | 24,022,311 | 105,914,276 | -2.43% |
| 2025-03-21 | 4.51 | 4.61 | 4.47 | 4.52 | 4.50 | qfq | 24,524,840 | 111,332,603 | 0.22% |
| 2025-03-20 | 4.45 | 4.55 | 4.44 | 4.51 | 4.49 | qfq | 21,259,920 | 95,677,667 | 1.12% |
| 2025-03-19 | 4.47 | 4.49 | 4.43 | 4.46 | 4.44 | qfq | 13,657,027 | 60,886,598 | -0.45% |
| 2025-03-18 | 4.45 | 4.49 | 4.44 | 4.48 | 4.46 | qfq | 16,331,680 | 72,933,150 | 0.67% |
| 2025-03-17 | 4.43 | 4.47 | 4.41 | 4.45 | 4.43 | qfq | 15,692,790 | 69,699,931 | 0.68% |
| 2025-03-14 | 4.36 | 4.42 | 4.33 | 4.42 | 4.40 | qfq | 21,699,725 | 95,100,877 | 1.14% |
| 2025-03-13 | 4.40 | 4.46 | 4.31 | 4.37 | 4.35 | qfq | 22,006,135 | 96,198,723 | 0.00% |
| 2025-03-12 | 4.33 | 4.39 | 4.31 | 4.37 | 4.35 | qfq | 20,487,389 | 89,282,067 | 1.16% |
| 2025-03-11 | 4.28 | 4.33 | 4.25 | 4.32 | 4.30 | qfq | 14,615,917 | 62,667,367 | -0.23% |
| 2025-03-10 | 4.28 | 4.35 | 4.28 | 4.33 | 4.31 | qfq | 11,217,903 | 48,457,646 | 1.17% |
| 2025-03-07 | 4.33 | 4.36 | 4.27 | 4.28 | 4.26 | qfq | 15,498,303 | 66,914,796 | -1.61% |
| 2025-03-06 | 4.31 | 4.36 | 4.29 | 4.35 | 4.33 | qfq | 16,558,300 | 71,780,311 | 0.93% |
| 2025-03-05 | 4.32 | 4.34 | 4.26 | 4.31 | 4.29 | qfq | 14,026,251 | 60,118,251 | -0.69% |
| 2025-03-04 | 4.27 | 4.35 | 4.25 | 4.34 | 4.32 | qfq | 16,670,037 | 71,942,383 | 0.93% |
| 2025-03-03 | 4.26 | 4.40 | 4.24 | 4.30 | 4.28 | qfq | 22,638,510 | 98,073,827 | 0.70% |
| 2025-02-28 | 4.30 | 4.33 | 4.21 | 4.27 | 4.25 | qfq | 22,350,233 | 95,195,997 | -1.39% |
| 2025-02-27 | 4.38 | 4.40 | 4.26 | 4.33 | 4.31 | qfq | 23,736,037 | 102,694,653 | -1.14% |
| 2025-02-26 | 4.36 | 4.39 | 4.34 | 4.38 | 4.36 | qfq | 18,742,050 | 81,842,138 | 0.46% |
| 2025-02-25 | 4.38 | 4.42 | 4.35 | 4.36 | 4.34 | qfq | 19,271,050 | 84,417,837 | -1.36% |
| 2025-02-24 | 4.43 | 4.45 | 4.35 | 4.42 | 4.40 | qfq | 25,031,640 | 110,208,910 | 0.00% |
| 2025-02-21 | 4.51 | 4.54 | 4.41 | 4.42 | 4.40 | qfq | 47,775,013 | 212,888,806 | -2.64% |
| 2025-02-20 | 4.50 | 4.65 | 4.47 | 4.54 | 4.52 | qfq | 55,046,763 | 249,295,426 | -1.73% |
| 2025-02-19 | 4.46 | 4.76 | 4.46 | 4.62 | 4.60 | qfq | 77,524,455 | 360,060,341 | 6.70% |
| 2025-02-18 | 4.49 | 4.52 | 4.32 | 4.33 | 4.31 | qfq | 18,567,680 | 81,751,206 | -2.48% |
| 2025-02-17 | 4.37 | 4.44 | 4.35 | 4.44 | 4.42 | qfq | 18,156,290 | 79,834,052 | 1.83% |
| 2025-02-14 | 4.40 | 4.42 | 4.33 | 4.36 | 4.34 | qfq | 14,050,443 | 61,320,556 | -0.68% |
| 2025-02-13 | 4.43 | 4.45 | 4.38 | 4.39 | 4.37 | qfq | 16,537,579 | 73,025,342 | -0.68% |
| 2025-02-12 | 4.47 | 4.47 | 4.38 | 4.42 | 4.40 | qfq | 21,463,710 | 94,788,339 | -0.67% |
| 2025-02-11 | 4.34 | 4.54 | 4.31 | 4.45 | 4.43 | qfq | 31,384,264 | 138,314,479 | 2.53% |
| 2025-02-10 | 4.32 | 4.35 | 4.29 | 4.34 | 4.32 | qfq | 16,750,071 | 72,387,666 | 0.93% |
| 2025-02-07 | 4.22 | 4.36 | 4.22 | 4.30 | 4.28 | qfq | 22,878,816 | 98,422,376 | 1.42% |
| 2025-02-06 | 4.19 | 4.27 | 4.15 | 4.24 | 4.22 | qfq | 22,969,557 | 96,778,570 | 1.19% |
| 2025-02-05 | 4.25 | 4.29 | 4.16 | 4.19 | 4.17 | qfq | 24,989,205 | 104,926,695 | -1.41% |
| 2025-01-27 | 4.33 | 4.47 | 4.25 | 4.25 | 4.23 | qfq | 34,728,040 | 149,136,249 | -9.96% |
| 2025-01-24 | 4.77 | 4.77 | 4.68 | 4.72 | 4.70 | qfq | 11,827,410 | 55,861,033 | -0.63% |
| 2025-01-23 | 4.80 | 4.87 | 4.74 | 4.75 | 4.73 | qfq | 15,479,650 | 74,460,201 | -0.84% |
| 2025-01-22 | 4.72 | 4.88 | 4.71 | 4.79 | 4.77 | qfq | 18,810,237 | 90,487,000 | 0.63% |
| 2025-01-21 | 4.68 | 4.83 | 4.67 | 4.76 | 4.74 | qfq | 15,533,950 | 73,683,022 | 1.71% |
| 2025-01-20 | 4.61 | 4.72 | 4.60 | 4.68 | 4.66 | qfq | 14,895,970 | 69,631,862 | 2.41% |
| 2025-01-17 | 4.68 | 4.79 | 4.55 | 4.57 | 4.55 | qfq | 17,152,580 | 79,221,985 | -0.65% |
| 2025-01-16 | 4.56 | 4.68 | 4.55 | 4.60 | 4.58 | qfq | 10,200,110 | 47,082,527 | 1.10% |
| 2025-01-15 | 4.60 | 4.64 | 4.53 | 4.55 | 4.53 | qfq | 11,016,950 | 50,276,236 | -1.52% |
| 2025-01-14 | 4.43 | 4.63 | 4.40 | 4.62 | 4.60 | qfq | 14,598,371 | 66,421,571 | 5.00% |
| 2025-01-13 | 4.34 | 4.41 | 4.23 | 4.40 | 4.38 | qfq | 11,239,314 | 48,778,644 | 0.46% |
| 2025-01-10 | 4.54 | 4.56 | 4.38 | 4.38 | 4.36 | qfq | 11,452,220 | 51,200,760 | -3.52% |
| 2025-01-09 | 4.51 | 4.63 | 4.50 | 4.54 | 4.52 | qfq | 11,258,303 | 51,478,028 | -0.22% |
| 2025-01-08 | 4.58 | 4.60 | 4.39 | 4.55 | 4.53 | qfq | 17,168,400 | 77,388,188 | -1.94% |
| 2025-01-07 | 4.45 | 4.64 | 4.43 | 4.64 | 4.62 | qfq | 17,978,600 | 81,495,390 | 4.04% |
| 2025-01-06 | 4.36 | 4.48 | 4.26 | 4.46 | 4.44 | qfq | 14,102,730 | 62,215,977 | 1.59% |
| 2025-01-03 | 4.57 | 4.63 | 4.38 | 4.39 | 4.37 | qfq | 17,213,010 | 77,146,585 | -4.57% |
| 2025-01-02 | 4.69 | 4.76 | 4.55 | 4.60 | 4.58 | qfq | 15,488,271 | 72,026,531 | -2.13% |
| 2024-12-31 | 4.91 | 4.95 | 4.69 | 4.70 | 4.68 | qfq | 19,365,808 | 92,593,142 | -4.28% |
| 2024-12-30 | 4.93 | 5.07 | 4.81 | 4.91 | 4.89 | qfq | 18,626,680 | 92,063,285 | -0.81% |
| 2024-12-27 | 4.81 | 5.08 | 4.81 | 4.95 | 4.93 | qfq | 21,580,270 | 107,523,904 | 3.13% |
| 2024-12-26 | 4.73 | 4.88 | 4.72 | 4.80 | 4.78 | qfq | 11,229,540 | 54,187,200 | 1.05% |
| 2024-12-25 | 4.92 | 4.92 | 4.67 | 4.75 | 4.73 | qfq | 15,167,100 | 72,028,681 | -3.06% |
| 2024-12-24 | 4.85 | 4.96 | 4.83 | 4.90 | 4.88 | qfq | 15,549,830 | 76,130,969 | 1.66% |
| 2024-12-23 | 5.09 | 5.17 | 4.80 | 4.82 | 4.80 | qfq | 24,260,180 | 119,759,102 | -6.41% |
| 2024-12-20 | 5.15 | 5.23 | 5.08 | 5.15 | 5.12 | qfq | 15,070,730 | 77,591,923 | 0.00% |
| 2024-12-19 | 5.03 | 5.16 | 5.01 | 5.15 | 5.12 | qfq | 12,631,560 | 64,383,589 | 0.98% |
| 2024-12-18 | 5.00 | 5.20 | 4.94 | 5.10 | 5.08 | qfq | 18,201,144 | 92,639,571 | 2.00% |
| 2024-12-17 | 5.18 | 5.19 | 4.97 | 5.00 | 4.98 | qfq | 18,023,964 | 91,210,677 | -3.66% |
| 2024-12-16 | 5.16 | 5.26 | 5.15 | 5.19 | 5.16 | qfq | 13,863,610 | 72,003,675 | 0.19% |
| 2024-12-13 | 5.28 | 5.35 | 5.18 | 5.18 | 5.15 | qfq | 19,767,010 | 103,892,163 | -2.08% |
| 2024-12-12 | 5.27 | 5.32 | 5.19 | 5.29 | 5.26 | qfq | 21,754,273 | 114,377,455 | -0.19% |
| 2024-12-11 | 5.23 | 5.31 | 5.21 | 5.30 | 5.27 | qfq | 18,087,891 | 95,396,238 | 1.53% |
| 2024-12-10 | 5.45 | 5.45 | 5.21 | 5.22 | 5.19 | qfq | 39,282,224 | 208,434,831 | -2.61% |
| 2024-12-09 | 5.19 | 5.43 | 5.15 | 5.36 | 5.33 | qfq | 46,668,765 | 247,763,354 | 3.47% |
| 2024-12-06 | 5.17 | 5.22 | 5.09 | 5.18 | 5.15 | qfq | 17,589,150 | 90,750,767 | 0.19% |
| 2024-12-05 | 5.14 | 5.20 | 5.11 | 5.17 | 5.14 | qfq | 14,293,640 | 73,655,075 | 0.58% |
| 2024-12-04 | 5.17 | 5.23 | 5.10 | 5.14 | 5.11 | qfq | 19,674,300 | 101,523,910 | -1.34% |
| 2024-12-03 | 5.18 | 5.33 | 5.10 | 5.21 | 5.18 | qfq | 24,937,840 | 129,316,045 | 0.39% |
| 2024-12-02 | 5.07 | 5.20 | 5.06 | 5.19 | 5.16 | qfq | 24,253,944 | 125,074,325 | 1.96% |
| 2024-11-29 | 5.01 | 5.12 | 4.97 | 5.09 | 5.07 | qfq | 22,497,519 | 113,587,955 | 1.19% |
| 2024-11-28 | 4.93 | 5.20 | 4.90 | 5.03 | 5.01 | qfq | 29,608,621 | 148,970,076 | 1.62% |
| 2024-11-27 | 4.86 | 4.97 | 4.73 | 4.95 | 4.93 | qfq | 24,146,500 | 116,635,218 | 1.02% |
| 2024-11-26 | 4.99 | 5.06 | 4.89 | 4.90 | 4.88 | qfq | 18,780,930 | 93,008,280 | -2.39% |
| 2024-11-25 | 5.05 | 5.10 | 4.83 | 5.02 | 5.00 | qfq | 29,662,600 | 146,708,664 | -0.40% |
| 2024-11-22 | 5.20 | 5.34 | 5.00 | 5.04 | 5.02 | qfq | 55,431,152 | 287,730,862 | -3.45% |
| 2024-11-21 | 4.98 | 5.38 | 4.98 | 5.22 | 5.19 | qfq | 63,827,023 | 335,016,550 | 4.19% |
| 2024-11-20 | 4.84 | 5.05 | 4.84 | 5.01 | 4.99 | qfq | 28,080,502 | 139,120,392 | 2.24% |
| 2024-11-19 | 4.65 | 4.94 | 4.64 | 4.90 | 4.88 | qfq | 31,921,748 | 153,424,688 | 5.83% |
| 2024-11-18 | 4.75 | 4.80 | 4.60 | 4.63 | 4.61 | qfq | 17,328,879 | 81,115,273 | -1.91% |
| 2024-11-15 | 4.87 | 4.91 | 4.71 | 4.72 | 4.70 | qfq | 20,182,120 | 97,278,722 | -3.28% |
| 2024-11-14 | 5.05 | 5.07 | 4.86 | 4.88 | 4.86 | qfq | 20,877,783 | 103,200,518 | -3.56% |
| 2024-11-13 | 5.09 | 5.13 | 4.94 | 5.06 | 5.04 | qfq | 21,830,648 | 109,672,344 | -0.78% |
| 2024-11-12 | 5.19 | 5.20 | 5.04 | 5.10 | 5.08 | qfq | 23,541,528 | 120,338,823 | -1.35% |
| 2024-11-11 | 5.06 | 5.17 | 5.00 | 5.17 | 5.14 | qfq | 26,383,030 | 134,737,944 | 2.17% |
| 2024-11-08 | 5.16 | 5.20 | 5.04 | 5.06 | 5.04 | qfq | 26,532,783 | 135,427,782 | -0.98% |
| 2024-11-07 | 4.99 | 5.16 | 4.95 | 5.11 | 5.09 | qfq | 35,886,972 | 181,572,906 | 2.40% |
| 2024-11-06 | 4.99 | 5.08 | 4.95 | 4.99 | 4.97 | qfq | 26,479,809 | 132,614,765 | -0.40% |
| 2024-11-05 | 4.92 | 5.06 | 4.90 | 5.01 | 4.99 | qfq | 36,026,796 | 179,827,670 | 1.01% |
| 2024-11-04 | 4.73 | 5.08 | 4.70 | 4.96 | 4.94 | qfq | 50,144,560 | 248,539,178 | 5.76% |
| 2024-11-01 | 4.86 | 4.89 | 4.67 | 4.69 | 4.67 | qfq | 25,796,822 | 122,577,115 | -3.89% |
| 2024-10-31 | 4.80 | 4.90 | 4.80 | 4.88 | 4.86 | qfq | 26,895,290 | 130,886,975 | 1.67% |
| 2024-10-30 | 4.71 | 4.94 | 4.71 | 4.80 | 4.78 | qfq | 29,027,654 | 139,911,222 | 1.69% |
| 2024-10-29 | 4.92 | 4.92 | 4.71 | 4.72 | 4.70 | qfq | 31,471,952 | 150,525,087 | -3.87% |
| 2024-10-28 | 4.68 | 4.92 | 4.62 | 4.91 | 4.89 | qfq | 44,467,593 | 212,598,129 | 4.91% |
| 2024-10-25 | 4.56 | 4.74 | 4.53 | 4.68 | 4.66 | qfq | 39,323,728 | 181,901,431 | 1.74% |
| 2024-10-24 | 4.49 | 4.65 | 4.45 | 4.60 | 4.58 | qfq | 34,334,324 | 157,025,925 | 2.45% |
| 2024-10-23 | 4.49 | 4.54 | 4.46 | 4.49 | 4.47 | qfq | 19,802,536 | 89,211,021 | -0.44% |
| 2024-10-22 | 4.37 | 4.52 | 4.37 | 4.51 | 4.49 | qfq | 24,650,330 | 110,360,810 | 2.50% |
| 2024-10-21 | 4.36 | 4.46 | 4.36 | 4.40 | 4.38 | qfq | 20,231,690 | 89,141,262 | 0.46% |
| 2024-10-18 | 4.26 | 4.43 | 4.25 | 4.38 | 4.36 | qfq | 18,968,573 | 82,552,454 | 2.58% |
| 2024-10-17 | 4.31 | 4.39 | 4.26 | 4.27 | 4.25 | qfq | 11,883,512 | 51,332,619 | -0.70% |
| 2024-10-16 | 4.25 | 4.35 | 4.24 | 4.30 | 4.28 | qfq | 11,289,943 | 48,541,327 | 0.23% |
| 2024-10-15 | 4.39 | 4.42 | 4.29 | 4.29 | 4.27 | qfq | 13,245,661 | 57,691,719 | -2.28% |
| 2024-10-14 | 4.31 | 4.40 | 4.26 | 4.39 | 4.37 | qfq | 14,625,423 | 63,506,025 | 1.86% |
| 2024-10-11 | 4.50 | 4.53 | 4.23 | 4.31 | 4.29 | qfq | 19,061,826 | 83,068,141 | -4.22% |
| 2024-10-10 | 4.53 | 4.60 | 4.36 | 4.50 | 4.48 | qfq | 22,386,010 | 100,880,352 | 0.00% |
| 2024-10-09 | 4.83 | 4.83 | 4.48 | 4.50 | 4.48 | qfq | 36,672,144 | 170,710,830 | -9.46% |
| 2024-10-08 | 5.08 | 5.08 | 4.66 | 4.97 | 4.95 | qfq | 56,869,684 | 278,110,676 | 7.34% |
| 2024-09-30 | 4.40 | 4.66 | 4.30 | 4.63 | 4.61 | qfq | 44,956,576 | 202,582,130 | 8.69% |
| 2024-09-27 | 4.14 | 4.26 | 4.14 | 4.26 | 4.24 | qfq | 15,578,048 | 65,276,912 | 3.15% |
| 2024-09-26 | 4.03 | 4.13 | 4.00 | 4.13 | 4.11 | qfq | 19,188,793 | 78,147,488 | 2.74% |
| 2024-09-25 | 4.00 | 4.11 | 4.00 | 4.02 | 4.00 | qfq | 18,036,281 | 73,159,915 | 0.75% |
| 2024-09-24 | 3.91 | 4.00 | 3.89 | 3.99 | 3.97 | qfq | 13,830,953 | 54,699,803 | 2.57% |
| 2024-09-23 | 3.87 | 3.92 | 3.87 | 3.89 | 3.87 | qfq | 6,032,640 | 23,477,065 | -0.26% |
| 2024-09-20 | 3.91 | 3.93 | 3.86 | 3.90 | 3.88 | qfq | 6,818,480 | 26,544,464 | -0.26% |
| 2024-09-19 | 3.79 | 3.92 | 3.76 | 3.91 | 3.89 | qfq | 13,894,476 | 53,689,185 | 3.99% |
| 2024-09-18 | 3.78 | 3.80 | 3.68 | 3.76 | 3.74 | qfq | 6,645,090 | 24,825,859 | -0.53% |
| 2024-09-13 | 3.82 | 3.85 | 3.78 | 3.78 | 3.76 | qfq | 5,195,571 | 19,760,319 | -1.05% |
| 2024-09-12 | 3.82 | 3.89 | 3.82 | 3.82 | 3.80 | qfq | 7,416,291 | 28,593,549 | 0.26% |
| 2024-09-11 | 3.80 | 3.84 | 3.78 | 3.81 | 3.79 | qfq | 4,998,364 | 19,052,920 | -0.52% |
| 2024-09-10 | 3.87 | 3.89 | 3.77 | 3.83 | 3.81 | qfq | 9,961,698 | 37,948,409 | -1.54% |
| 2024-09-09 | 3.75 | 3.96 | 3.72 | 3.89 | 3.87 | qfq | 11,158,491 | 42,625,380 | 2.91% |
| 2024-09-06 | 3.85 | 3.86 | 3.77 | 3.78 | 3.76 | qfq | 6,959,020 | 26,467,382 | -2.07% |
| 2024-09-05 | 3.83 | 3.86 | 3.81 | 3.86 | 3.84 | qfq | 6,257,600 | 24,005,476 | 1.05% |
| 2024-09-04 | 3.84 | 3.89 | 3.80 | 3.82 | 3.80 | qfq | 8,485,710 | 32,531,942 | -1.55% |
| 2024-09-03 | 3.89 | 3.92 | 3.86 | 3.88 | 3.86 | qfq | 6,028,100 | 23,442,866 | 0.00% |
| 2024-09-02 | 3.95 | 3.97 | 3.87 | 3.88 | 3.86 | qfq | 8,126,600 | 31,873,344 | -2.02% |
| 2024-08-30 | 3.93 | 4.02 | 3.91 | 3.96 | 3.94 | qfq | 12,360,132 | 49,076,196 | 0.51% |
| 2024-08-29 | 3.85 | 3.94 | 3.82 | 3.94 | 3.92 | qfq | 8,831,491 | 34,447,859 | 1.81% |
| 2024-08-28 | 3.89 | 3.92 | 3.83 | 3.87 | 3.85 | qfq | 7,996,992 | 30,932,788 | -0.51% |
| 2024-08-27 | 3.98 | 3.98 | 3.88 | 3.89 | 3.87 | qfq | 7,993,700 | 31,289,462 | -2.51% |
| 2024-08-26 | 3.94 | 4.00 | 3.91 | 3.99 | 3.97 | qfq | 6,780,840 | 26,855,135 | 1.53% |
| 2024-08-23 | 3.97 | 3.99 | 3.89 | 3.93 | 3.91 | qfq | 7,364,740 | 28,970,895 | -1.01% |
| 2024-08-22 | 4.02 | 4.04 | 3.97 | 3.97 | 3.95 | qfq | 7,750,696 | 31,007,749 | -0.75% |
| 2024-08-21 | 4.00 | 4.04 | 3.99 | 4.00 | 3.98 | qfq | 6,436,400 | 25,842,344 | -0.25% |
| 2024-08-20 | 4.06 | 4.09 | 4.00 | 4.01 | 3.99 | qfq | 10,820,736 | 43,570,116 | -1.47% |
| 2024-08-19 | 4.09 | 4.13 | 4.06 | 4.07 | 4.05 | qfq | 9,343,136 | 38,190,214 | -0.73% |
| 2024-08-16 | 4.20 | 4.21 | 4.10 | 4.10 | 4.08 | qfq | 15,483,990 | 64,084,802 | -2.15% |
| 2024-08-15 | 4.15 | 4.22 | 4.08 | 4.19 | 4.17 | qfq | 28,569,610 | 118,501,320 | 0.24% |
| 2024-08-14 | 4.32 | 4.45 | 4.17 | 4.18 | 4.16 | qfq | 35,990,540 | 153,467,501 | 2.20% |
| 2024-08-13 | 4.07 | 4.09 | 4.02 | 4.09 | 4.07 | qfq | 4,842,300 | 19,686,717 | 0.74% |
| 2024-08-12 | 4.13 | 4.14 | 4.05 | 4.06 | 4.04 | qfq | 6,668,700 | 27,262,476 | -1.22% |
| 2024-08-09 | 4.16 | 4.19 | 4.11 | 4.11 | 4.09 | qfq | 6,162,400 | 25,548,209 | -0.96% |
| 2024-08-08 | 4.16 | 4.19 | 4.10 | 4.15 | 4.13 | qfq | 8,111,500 | 33,575,727 | -0.72% |
| 2024-08-07 | 4.12 | 4.21 | 4.11 | 4.18 | 4.16 | qfq | 10,156,000 | 42,409,556 | 1.70% |
| 2024-08-06 | 4.07 | 4.12 | 4.06 | 4.11 | 4.09 | qfq | 8,022,900 | 32,798,722 | 1.99% |
| 2024-08-05 | 4.12 | 4.19 | 4.03 | 4.03 | 4.01 | qfq | 10,227,500 | 41,988,026 | -3.13% |
| 2024-08-02 | 4.19 | 4.24 | 4.15 | 4.16 | 4.14 | qfq | 8,640,153 | 36,255,214 | -1.65% |
| 2024-08-01 | 4.20 | 4.27 | 4.19 | 4.23 | 4.21 | qfq | 12,448,787 | 52,711,351 | 0.24% |
| 2024-07-31 | 4.11 | 4.23 | 4.08 | 4.22 | 4.20 | qfq | 11,899,100 | 49,787,509 | 2.68% |
| 2024-07-30 | 4.07 | 4.11 | 4.04 | 4.11 | 4.09 | qfq | 6,847,180 | 27,951,218 | 0.74% |
| 2024-07-29 | 4.10 | 4.12 | 4.06 | 4.08 | 4.06 | qfq | 7,645,770 | 31,257,958 | -0.24% |
| 2024-07-26 | 3.97 | 4.10 | 3.96 | 4.09 | 4.07 | qfq | 12,625,550 | 51,278,353 | 3.02% |
| 2024-07-25 | 3.94 | 4.01 | 3.89 | 3.97 | 3.95 | qfq | 9,293,314 | 36,733,278 | 1.02% |
| 2024-07-24 | 4.02 | 4.04 | 3.92 | 3.93 | 3.91 | qfq | 12,071,903 | 47,873,618 | -2.24% |
| 2024-07-23 | 4.06 | 4.10 | 4.01 | 4.02 | 4.00 | qfq | 11,021,466 | 44,785,313 | -0.99% |
| 2024-07-22 | 4.03 | 4.10 | 4.02 | 4.06 | 4.04 | qfq | 11,732,410 | 47,688,796 | 0.25% |
| 2024-07-19 | 4.12 | 4.12 | 4.02 | 4.05 | 4.03 | qfq | 20,530,387 | 83,503,633 | -2.17% |
| 2024-07-18 | 4.08 | 4.35 | 4.04 | 4.14 | 4.12 | qfq | 29,489,580 | 122,317,056 | 3.24% |
| 2024-07-17 | 4.09 | 4.10 | 3.99 | 4.01 | 3.99 | qfq | 8,502,100 | 34,225,627 | -1.96% |
| 2024-07-16 | 4.10 | 4.13 | 4.06 | 4.09 | 4.07 | qfq | 6,584,800 | 26,917,769 | -0.49% |
| 2024-07-15 | 4.20 | 4.20 | 4.10 | 4.11 | 4.09 | qfq | 7,209,500 | 29,784,205 | -2.14% |
| 2024-07-12 | 4.20 | 4.23 | 4.16 | 4.20 | 4.18 | qfq | 6,672,000 | 27,957,443 | -0.24% |
| 2024-07-11 | 4.11 | 4.22 | 4.10 | 4.21 | 4.19 | qfq | 11,255,000 | 46,988,478 | 4.21% |
| 2024-07-10 | 4.10 | 4.15 | 4.04 | 4.04 | 4.02 | qfq | 8,688,580 | 35,463,390 | -2.18% |
| 2024-07-09 | 4.00 | 4.13 | 3.97 | 4.13 | 4.11 | qfq | 11,732,010 | 47,715,607 | 3.25% |
| 2024-07-08 | 4.15 | 4.15 | 3.99 | 4.00 | 3.98 | qfq | 11,006,000 | 44,476,738 | -4.08% |
| 2024-07-05 | 4.15 | 4.19 | 4.12 | 4.17 | 4.15 | qfq | 7,510,208 | 31,200,322 | 0.48% |
| 2024-07-04 | 4.25 | 4.28 | 4.13 | 4.15 | 4.13 | qfq | 8,533,180 | 35,825,556 | -2.58% |
| 2024-07-03 | 4.31 | 4.36 | 4.23 | 4.26 | 4.24 | qfq | 10,856,847 | 46,416,064 | -2.29% |
| 2024-07-02 | 4.34 | 4.38 | 4.31 | 4.36 | 4.31 | qfq | 10,023,510 | 43,620,702 | 0.69% |
| 2024-07-01 | 4.30 | 4.35 | 4.22 | 4.33 | 4.28 | qfq | 10,769,830 | 46,233,185 | 0.46% |
| 2024-06-28 | 4.24 | 4.39 | 4.24 | 4.31 | 4.26 | qfq | 16,049,840 | 69,343,858 | 1.17% |
| 2024-06-27 | 4.39 | 4.43 | 4.24 | 4.26 | 4.21 | qfq | 20,860,932 | 90,479,348 | -3.84% |
| 2024-06-26 | 4.11 | 4.50 | 4.06 | 4.43 | 4.38 | qfq | 26,779,237 | 115,155,606 | 8.05% |
| 2024-06-25 | 4.08 | 4.15 | 4.06 | 4.10 | 4.05 | qfq | 9,999,575 | 41,036,419 | 0.24% |
| 2024-06-24 | 4.17 | 4.25 | 4.09 | 4.09 | 4.04 | qfq | 12,155,520 | 50,407,598 | -3.31% |
| 2024-06-21 | 4.26 | 4.32 | 4.22 | 4.23 | 4.18 | qfq | 8,790,300 | 37,456,270 | -1.17% |
| 2024-06-20 | 4.44 | 4.45 | 4.26 | 4.28 | 4.23 | qfq | 15,050,200 | 65,274,690 | -4.04% |
| 2024-06-19 | 4.51 | 4.58 | 4.45 | 4.46 | 4.40 | qfq | 14,180,850 | 63,856,425 | -0.89% |
| 2024-06-18 | 4.43 | 4.51 | 4.41 | 4.50 | 4.44 | qfq | 9,553,299 | 42,675,346 | 1.58% |
| 2024-06-17 | 4.46 | 4.55 | 4.41 | 4.43 | 4.38 | qfq | 11,350,225 | 50,861,677 | -1.12% |
| 2024-06-14 | 4.46 | 4.54 | 4.40 | 4.48 | 4.42 | qfq | 12,921,199 | 57,903,913 | 0.67% |
| 2024-06-13 | 4.45 | 4.49 | 4.42 | 4.45 | 4.39 | qfq | 7,724,300 | 34,401,667 | 0.00% |
| 2024-06-12 | 4.40 | 4.50 | 4.38 | 4.45 | 4.39 | qfq | 8,801,434 | 39,211,509 | 1.14% |
| 2024-06-11 | 4.36 | 4.44 | 4.29 | 4.40 | 4.35 | qfq | 10,616,800 | 46,432,655 | 0.46% |
| 2024-06-07 | 4.35 | 4.40 | 4.32 | 4.38 | 4.33 | qfq | 11,557,516 | 50,435,226 | 1.86% |
| 2024-06-06 | 4.47 | 4.50 | 4.25 | 4.30 | 4.25 | qfq | 17,061,350 | 74,210,815 | -3.37% |
| 2024-06-05 | 4.61 | 4.63 | 4.44 | 4.45 | 4.39 | qfq | 14,633,900 | 66,226,278 | -4.30% |
| 2024-06-04 | 4.56 | 4.67 | 4.48 | 4.65 | 4.59 | qfq | 16,615,449 | 75,906,217 | 1.53% |
| 2024-06-03 | 4.81 | 4.83 | 4.52 | 4.58 | 4.52 | qfq | 23,346,290 | 107,809,878 | -4.78% |
| 2024-05-31 | 4.77 | 4.87 | 4.75 | 4.81 | 4.75 | qfq | 13,819,546 | 66,696,878 | 1.26% |
| 2024-05-30 | 4.83 | 4.84 | 4.73 | 4.75 | 4.69 | qfq | 14,141,705 | 67,435,256 | -2.06% |
| 2024-05-29 | 4.91 | 4.93 | 4.82 | 4.85 | 4.79 | qfq | 20,456,837 | 99,719,906 | -1.82% |
| 2024-05-28 | 4.83 | 5.06 | 4.80 | 4.94 | 4.88 | qfq | 32,796,145 | 162,070,934 | 2.28% |
| 2024-05-27 | 4.75 | 4.84 | 4.68 | 4.83 | 4.77 | qfq | 12,503,300 | 59,602,913 | 1.68% |
| 2024-05-24 | 4.72 | 4.85 | 4.70 | 4.75 | 4.69 | qfq | 14,023,890 | 67,287,300 | 0.85% |
| 2024-05-23 | 4.82 | 4.82 | 4.69 | 4.71 | 4.65 | qfq | 10,191,490 | 48,342,566 | -2.48% |
| 2024-05-22 | 4.82 | 4.84 | 4.77 | 4.83 | 4.77 | qfq | 8,596,100 | 41,346,723 | 0.63% |
| 2024-05-21 | 4.89 | 4.89 | 4.79 | 4.80 | 4.74 | qfq | 10,789,423 | 51,978,864 | -1.84% |
| 2024-05-20 | 4.85 | 4.93 | 4.85 | 4.89 | 4.83 | qfq | 12,989,110 | 63,475,955 | 0.41% |
| 2024-05-17 | 4.87 | 4.88 | 4.78 | 4.87 | 4.81 | qfq | 14,021,977 | 67,751,321 | 0.21% |
| 2024-05-16 | 4.84 | 4.92 | 4.81 | 4.86 | 4.80 | qfq | 13,481,400 | 65,642,095 | 0.21% |
| 2024-05-15 | 5.01 | 5.02 | 4.84 | 4.85 | 4.79 | qfq | 20,933,740 | 102,945,102 | -2.81% |
| 2024-05-14 | 4.98 | 5.08 | 4.93 | 4.99 | 4.93 | qfq | 32,468,287 | 162,218,841 | 0.40% |
| 2024-05-13 | 4.82 | 4.97 | 4.77 | 4.97 | 4.91 | qfq | 23,663,801 | 115,946,965 | 1.84% |
| 2024-05-10 | 4.84 | 4.92 | 4.79 | 4.88 | 4.82 | qfq | 21,263,304 | 103,499,973 | 1.24% |
| 2024-05-09 | 4.75 | 4.84 | 4.74 | 4.82 | 4.76 | qfq | 10,620,300 | 51,151,325 | 1.47% |
| 2024-05-08 | 4.82 | 4.83 | 4.74 | 4.75 | 4.69 | qfq | 12,263,863 | 58,572,530 | -1.66% |
| 2024-05-07 | 4.82 | 4.88 | 4.79 | 4.83 | 4.77 | qfq | 16,060,894 | 77,740,872 | -0.21% |
| 2024-05-06 | 4.80 | 4.88 | 4.78 | 4.84 | 4.78 | qfq | 20,079,660 | 96,822,616 | 1.68% |
| 2024-04-30 | 4.72 | 4.84 | 4.68 | 4.76 | 4.70 | qfq | 19,218,923 | 91,469,486 | 0.85% |
| 2024-04-29 | 4.66 | 4.73 | 4.61 | 4.72 | 4.66 | qfq | 15,011,300 | 70,290,629 | 2.16% |
| 2024-04-26 | 4.50 | 4.67 | 4.47 | 4.62 | 4.56 | qfq | 17,316,074 | 79,448,740 | 1.54% |
| 2024-04-25 | 4.51 | 4.64 | 4.48 | 4.55 | 4.49 | qfq | 17,328,800 | 79,129,280 | 0.00% |
| 2024-04-24 | 4.45 | 4.55 | 4.40 | 4.55 | 4.49 | qfq | 12,934,923 | 58,164,248 | 3.41% |
| 2024-04-23 | 4.42 | 4.48 | 4.38 | 4.40 | 4.35 | qfq | 9,708,030 | 43,007,256 | 0.23% |
| 2024-04-22 | 4.49 | 4.50 | 4.35 | 4.39 | 4.34 | qfq | 11,682,212 | 51,686,952 | -1.57% |
| 2024-04-19 | 4.43 | 4.53 | 4.41 | 4.46 | 4.40 | qfq | 14,308,300 | 63,839,215 | 0.22% |
| 2024-04-18 | 4.45 | 4.53 | 4.39 | 4.45 | 4.39 | qfq | 17,992,500 | 80,329,981 | -1.11% |
| 2024-04-17 | 4.17 | 4.50 | 4.17 | 4.50 | 4.44 | qfq | 22,551,343 | 98,839,598 | 9.22% |
| 2024-04-16 | 4.35 | 4.38 | 4.10 | 4.12 | 4.07 | qfq | 23,331,300 | 97,874,704 | -6.58% |
| 2024-04-15 | 4.57 | 4.60 | 4.31 | 4.41 | 4.36 | qfq | 19,871,330 | 88,200,015 | -3.71% |
| 2024-04-12 | 4.66 | 4.68 | 4.57 | 4.58 | 4.52 | qfq | 10,602,000 | 49,082,475 | -1.08% |
| 2024-04-11 | 4.60 | 4.71 | 4.55 | 4.63 | 4.57 | qfq | 14,003,410 | 65,158,756 | 0.00% |
| 2024-04-10 | 4.82 | 4.82 | 4.56 | 4.63 | 4.57 | qfq | 19,318,926 | 89,984,552 | -3.94% |
| 2024-04-09 | 4.76 | 4.84 | 4.74 | 4.82 | 4.76 | qfq | 11,034,193 | 52,938,634 | 1.69% |
| 2024-04-08 | 4.91 | 4.91 | 4.73 | 4.74 | 4.68 | qfq | 17,635,259 | 84,735,637 | -3.46% |
| 2024-04-03 | 5.10 | 5.10 | 4.88 | 4.91 | 4.85 | qfq | 19,698,868 | 97,315,596 | -3.35% |
| 2024-04-02 | 5.15 | 5.18 | 5.04 | 5.08 | 5.02 | qfq | 17,071,834 | 86,891,820 | -1.17% |
| 2024-04-01 | 5.11 | 5.15 | 5.08 | 5.14 | 5.08 | qfq | 19,633,543 | 100,529,334 | 0.59% |
| 2024-03-29 | 5.01 | 5.17 | 4.98 | 5.11 | 5.05 | qfq | 18,801,910 | 95,578,601 | 2.00% |
| 2024-03-28 | 4.90 | 5.09 | 4.90 | 5.01 | 4.95 | qfq | 23,171,625 | 116,201,906 | 1.83% |
| 2024-03-27 | 5.28 | 5.28 | 4.92 | 4.92 | 4.86 | qfq | 36,534,586 | 184,725,751 | -6.82% |
| 2024-03-26 | 5.07 | 5.30 | 5.05 | 5.28 | 5.21 | qfq | 37,476,471 | 195,522,808 | 2.72% |
| 2024-03-25 | 5.18 | 5.30 | 5.12 | 5.14 | 5.08 | qfq | 26,542,912 | 138,700,228 | -0.77% |
| 2024-03-22 | 5.24 | 5.25 | 5.12 | 5.18 | 5.12 | qfq | 20,967,920 | 108,491,531 | -1.33% |
| 2024-03-21 | 5.26 | 5.30 | 5.19 | 5.25 | 5.18 | qfq | 20,135,500 | 105,655,828 | -0.19% |
| 2024-03-20 | 5.15 | 5.34 | 5.13 | 5.26 | 5.19 | qfq | 25,309,774 | 132,615,957 | 2.14% |
| 2024-03-19 | 5.20 | 5.24 | 5.15 | 5.15 | 5.09 | qfq | 17,421,750 | 90,407,506 | -1.34% |
| 2024-03-18 | 5.12 | 5.22 | 5.12 | 5.22 | 5.16 | qfq | 22,127,746 | 114,501,996 | 1.75% |
| 2024-03-15 | 5.11 | 5.13 | 5.00 | 5.13 | 5.07 | qfq | 18,544,900 | 94,074,316 | 0.59% |
| 2024-03-14 | 5.19 | 5.23 | 5.01 | 5.10 | 5.04 | qfq | 35,653,096 | 182,473,655 | -2.67% |
| 2024-03-13 | 5.16 | 5.48 | 5.08 | 5.24 | 5.17 | qfq | 55,674,920 | 293,544,822 | 1.95% |
| 2024-03-12 | 5.10 | 5.17 | 5.00 | 5.14 | 5.08 | qfq | 29,033,400 | 147,551,808 | 1.78% |
| 2024-03-11 | 4.96 | 5.07 | 4.95 | 5.05 | 4.99 | qfq | 20,207,810 | 101,337,154 | 2.02% |
| 2024-03-08 | 4.93 | 4.97 | 4.87 | 4.95 | 4.89 | qfq | 17,357,913 | 85,431,585 | 0.81% |
| 2024-03-07 | 5.05 | 5.08 | 4.90 | 4.91 | 4.85 | qfq | 28,784,090 | 143,590,480 | -2.77% |
| 2024-03-06 | 4.91 | 5.15 | 4.90 | 5.05 | 4.99 | qfq | 32,500,530 | 164,759,349 | 1.00% |
| 2024-03-05 | 5.05 | 5.12 | 4.94 | 5.00 | 4.94 | qfq | 43,431,250 | 218,278,564 | -4.94% |
| 2024-03-04 | 5.07 | 5.31 | 4.92 | 5.26 | 5.19 | qfq | 53,328,632 | 274,405,630 | 3.95% |
| 2024-03-01 | 4.95 | 5.17 | 4.93 | 5.06 | 5.00 | qfq | 35,572,860 | 179,853,087 | 2.22% |
| 2024-02-29 | 4.62 | 4.95 | 4.61 | 4.95 | 4.89 | qfq | 31,801,080 | 153,500,626 | 6.00% |
| 2024-02-28 | 5.05 | 5.15 | 4.66 | 4.67 | 4.61 | qfq | 40,890,824 | 202,349,641 | -6.41% |
| 2024-02-27 | 4.79 | 4.99 | 4.75 | 4.99 | 4.93 | qfq | 23,056,266 | 112,869,290 | 3.53% |
| 2024-02-26 | 4.76 | 4.90 | 4.74 | 4.82 | 4.76 | qfq | 25,144,676 | 121,257,511 | 0.84% |
| 2024-02-23 | 4.68 | 4.80 | 4.64 | 4.78 | 4.72 | qfq | 27,548,086 | 130,014,873 | 2.14% |
| 2024-02-22 | 4.48 | 4.70 | 4.48 | 4.68 | 4.62 | qfq | 31,605,853 | 146,382,485 | 3.54% |
| 2024-02-21 | 4.44 | 4.64 | 4.41 | 4.52 | 4.46 | qfq | 25,724,750 | 117,232,357 | 0.67% |
| 2024-02-20 | 4.46 | 4.57 | 4.36 | 4.49 | 4.43 | qfq | 19,451,946 | 86,715,529 | 0.22% |
| 2024-02-19 | 4.43 | 4.59 | 4.39 | 4.48 | 4.42 | qfq | 25,709,438 | 114,828,747 | 2.52% |
| 2024-02-08 | 4.07 | 4.40 | 4.05 | 4.37 | 4.32 | qfq | 28,881,259 | 122,031,154 | 8.17% |
| 2024-02-07 | 4.06 | 4.25 | 3.95 | 4.04 | 3.99 | qfq | 26,642,042 | 109,304,383 | -0.25% |
| 2024-02-06 | 3.74 | 4.18 | 3.62 | 4.05 | 4.00 | qfq | 25,945,659 | 100,848,473 | 3.58% |
| 2024-02-05 | 4.30 | 4.30 | 3.91 | 3.91 | 3.86 | qfq | 27,571,800 | 110,190,256 | -9.91% |
| 2024-02-02 | 4.55 | 4.63 | 4.17 | 4.34 | 4.29 | qfq | 21,429,100 | 94,579,485 | -4.62% |
| 2024-02-01 | 4.52 | 4.66 | 4.43 | 4.55 | 4.49 | qfq | 17,548,702 | 80,080,419 | -0.87% |
| 2024-01-31 | 4.89 | 4.93 | 4.57 | 4.59 | 4.53 | qfq | 26,440,887 | 125,299,976 | -6.90% |
| 2024-01-30 | 4.99 | 5.11 | 4.91 | 4.93 | 4.87 | qfq | 18,795,072 | 94,270,070 | -2.76% |
| 2024-01-29 | 5.27 | 5.28 | 5.07 | 5.07 | 5.01 | qfq | 22,520,450 | 116,004,500 | -3.80% |
| 2024-01-26 | 5.30 | 5.52 | 5.26 | 5.27 | 5.20 | qfq | 34,219,984 | 183,127,886 | 0.19% |
| 2024-01-25 | 5.02 | 5.26 | 5.00 | 5.26 | 5.19 | qfq | 30,516,550 | 157,504,341 | 3.95% |
| 2024-01-24 | 4.99 | 5.11 | 4.85 | 5.06 | 5.00 | qfq | 24,671,061 | 123,177,046 | 1.61% |
| 2024-01-23 | 4.98 | 5.04 | 4.87 | 4.98 | 4.92 | qfq | 19,099,352 | 94,918,732 | 0.81% |
| 2024-01-22 | 5.16 | 5.26 | 4.88 | 4.94 | 4.88 | qfq | 24,708,400 | 125,703,541 | -4.26% |
| 2024-01-19 | 5.24 | 5.28 | 5.16 | 5.16 | 5.10 | qfq | 15,058,800 | 78,430,447 | -1.71% |
| 2024-01-18 | 5.28 | 5.32 | 5.08 | 5.25 | 5.18 | qfq | 26,336,490 | 136,602,468 | -1.32% |
| 2024-01-17 | 5.49 | 5.50 | 5.31 | 5.32 | 5.25 | qfq | 21,073,978 | 113,885,884 | -3.80% |
| 2024-01-16 | 5.64 | 5.70 | 5.42 | 5.53 | 5.46 | qfq | 27,926,423 | 153,796,308 | -2.47% |
| 2024-01-15 | 5.68 | 5.75 | 5.62 | 5.67 | 5.60 | qfq | 16,533,693 | 94,015,242 | -1.22% |
| 2024-01-12 | 5.84 | 5.90 | 5.73 | 5.74 | 5.67 | qfq | 24,598,298 | 142,742,250 | -1.71% |
| 2024-01-11 | 5.75 | 5.87 | 5.72 | 5.84 | 5.77 | qfq | 23,945,989 | 139,195,422 | 1.04% |
| 2024-01-10 | 5.91 | 5.98 | 5.73 | 5.78 | 5.71 | qfq | 34,613,296 | 201,480,774 | -4.62% |
| 2024-01-09 | 6.10 | 6.19 | 5.94 | 6.06 | 5.98 | qfq | 34,531,380 | 209,368,656 | 0.00% |
| 2024-01-08 | 6.14 | 6.17 | 6.01 | 6.06 | 5.98 | qfq | 27,495,300 | 166,916,680 | -1.30% |
| 2024-01-05 | 6.32 | 6.40 | 6.06 | 6.14 | 6.06 | qfq | 45,712,234 | 284,220,425 | -3.91% |
| 2024-01-04 | 6.46 | 6.55 | 6.31 | 6.39 | 6.31 | qfq | 51,051,605 | 327,954,638 | -0.93% |
| 2024-01-03 | 6.60 | 6.70 | 6.36 | 6.45 | 6.37 | qfq | 67,326,245 | 435,576,321 | -3.87% |
| 2024-01-02 | 6.60 | 6.95 | 6.48 | 6.71 | 6.63 | qfq | 82,842,743 | 553,784,289 | 0.15% |
| 2023-12-29 | 6.30 | 6.98 | 6.25 | 6.70 | 6.62 | qfq | 102,797,056 | 677,023,335 | 4.85% |
| 2023-12-28 | 6.26 | 6.88 | 6.10 | 6.39 | 6.31 | qfq | 97,964,459 | 625,161,919 | 0.63% |
| 2023-12-27 | 6.02 | 6.49 | 5.97 | 6.35 | 6.27 | qfq | 90,878,249 | 563,879,357 | 4.44% |
| 2023-12-26 | 5.88 | 6.25 | 5.86 | 6.08 | 6.00 | qfq | 97,445,689 | 589,248,743 | 2.01% |
| 2023-12-25 | 5.38 | 5.96 | 5.37 | 5.96 | 5.89 | qfq | 62,609,222 | 368,141,847 | 9.96% |
| 2023-12-22 | 5.83 | 5.84 | 5.38 | 5.42 | 5.35 | qfq | 45,473,384 | 254,109,779 | -7.19% |
| 2023-12-21 | 6.07 | 6.10 | 5.65 | 5.84 | 5.77 | qfq | 42,376,110 | 247,936,567 | -2.67% |
| 2023-12-20 | 5.99 | 6.08 | 5.92 | 6.00 | 5.93 | qfq | 40,220,753 | 240,537,213 | -1.64% |
| 2023-12-19 | 5.82 | 6.15 | 5.77 | 6.10 | 6.02 | qfq | 66,306,010 | 397,774,813 | 3.39% |
| 2023-12-18 | 5.75 | 5.94 | 5.67 | 5.90 | 5.83 | qfq | 52,383,553 | 306,160,518 | 2.08% |
| 2023-12-15 | 5.66 | 5.83 | 5.58 | 5.78 | 5.71 | qfq | 27,135,370 | 154,659,952 | 1.58% |
| 2023-12-14 | 5.69 | 5.84 | 5.67 | 5.69 | 5.62 | qfq | 25,441,203 | 145,992,165 | 0.53% |
| 2023-12-13 | 5.65 | 5.75 | 5.62 | 5.66 | 5.59 | qfq | 18,455,929 | 105,155,428 | 0.18% |
| 2023-12-12 | 5.68 | 5.69 | 5.61 | 5.65 | 5.58 | qfq | 15,957,800 | 90,187,768 | -0.70% |
| 2023-12-11 | 5.68 | 5.70 | 5.60 | 5.69 | 5.62 | qfq | 20,267,441 | 114,621,477 | 0.00% |
| 2023-12-08 | 5.74 | 5.74 | 5.63 | 5.69 | 5.62 | qfq | 19,743,900 | 112,089,072 | -0.18% |
| 2023-12-07 | 5.77 | 5.78 | 5.66 | 5.70 | 5.63 | qfq | 25,734,420 | 146,662,632 | -1.38% |
| 2023-12-06 | 5.74 | 5.86 | 5.70 | 5.78 | 5.71 | qfq | 22,741,561 | 131,570,776 | 0.00% |
| 2023-12-05 | 5.94 | 5.97 | 5.78 | 5.78 | 5.71 | qfq | 37,331,670 | 218,320,986 | -3.18% |
| 2023-12-04 | 6.06 | 6.14 | 5.97 | 5.97 | 5.90 | qfq | 34,435,910 | 208,573,583 | -1.32% |
| 2023-12-01 | 6.03 | 6.14 | 5.94 | 6.05 | 5.97 | qfq | 32,935,360 | 198,487,951 | -0.49% |
| 2023-11-30 | 5.96 | 6.17 | 5.86 | 6.08 | 6.00 | qfq | 54,778,453 | 330,135,930 | 1.50% |
| 2023-11-29 | 5.99 | 6.23 | 5.94 | 5.99 | 5.92 | qfq | 38,946,560 | 235,862,619 | 0.17% |
| 2023-11-28 | 5.85 | 6.05 | 5.84 | 5.98 | 5.91 | qfq | 31,994,580 | 190,035,188 | 1.01% |
| 2023-11-27 | 5.75 | 6.05 | 5.75 | 5.92 | 5.85 | qfq | 44,985,325 | 266,876,580 | 1.89% |
| 2023-11-24 | 6.12 | 6.13 | 5.75 | 5.81 | 5.74 | qfq | 60,571,995 | 358,992,699 | -5.99% |
| 2023-11-23 | 6.08 | 6.42 | 6.04 | 6.18 | 6.10 | qfq | 59,462,420 | 370,352,189 | 0.82% |
| 2023-11-22 | 6.15 | 6.22 | 6.06 | 6.13 | 6.05 | qfq | 59,516,320 | 365,014,192 | -2.39% |
| 2023-11-21 | 5.94 | 6.56 | 5.88 | 6.28 | 6.20 | qfq | 106,301,693 | 660,924,883 | 5.37% |
| 2023-11-20 | 5.96 | 6.11 | 5.94 | 5.96 | 5.89 | qfq | 41,434,551 | 248,488,666 | -0.33% |
| 2023-11-17 | 5.92 | 6.09 | 5.90 | 5.98 | 5.91 | qfq | 45,285,301 | 269,922,198 | -0.99% |
| 2023-11-16 | 5.79 | 6.36 | 5.75 | 6.04 | 5.97 | qfq | 91,952,977 | 554,946,938 | 3.96% |
| 2023-11-15 | 5.80 | 5.84 | 5.72 | 5.81 | 5.74 | qfq | 42,925,954 | 247,974,518 | 1.04% |
| 2023-11-14 | 5.66 | 5.83 | 5.61 | 5.75 | 5.68 | qfq | 48,207,501 | 274,592,893 | 1.59% |
| 2023-11-13 | 5.65 | 5.70 | 5.58 | 5.66 | 5.59 | qfq | 36,148,950 | 203,860,615 | 0.35% |
| 2023-11-10 | 5.72 | 5.73 | 5.56 | 5.64 | 5.57 | qfq | 47,634,100 | 268,108,787 | -3.09% |
| 2023-11-09 | 5.64 | 6.00 | 5.56 | 5.82 | 5.75 | qfq | 99,624,187 | 577,586,399 | 3.01% |
| 2023-11-08 | 5.73 | 5.73 | 5.59 | 5.65 | 5.58 | qfq | 48,200,598 | 272,236,225 | -1.57% |
| 2023-11-07 | 5.70 | 5.79 | 5.62 | 5.74 | 5.67 | qfq | 67,317,942 | 383,698,450 | 0.88% |
| 2023-11-06 | 5.59 | 5.73 | 5.52 | 5.69 | 5.62 | qfq | 76,245,124 | 430,752,352 | 0.35% |
| 2023-11-03 | 5.50 | 5.84 | 5.49 | 5.67 | 5.60 | qfq | 91,875,314 | 521,416,252 | 0.53% |
| 2023-11-02 | 5.65 | 5.91 | 5.55 | 5.64 | 5.57 | qfq | 149,237,316 | 849,242,102 | 2.92% |
| 2023-11-01 | 4.99 | 5.48 | 4.96 | 5.48 | 5.41 | qfq | 45,236,673 | 236,722,031 | 10.04% |
| 2023-10-31 | 5.10 | 5.14 | 4.95 | 4.98 | 4.92 | qfq | 42,641,910 | 214,585,356 | -4.23% |
| 2023-10-30 | 5.29 | 5.40 | 5.09 | 5.20 | 5.14 | qfq | 66,375,034 | 345,195,018 | 1.96% |
| 2023-10-27 | 5.01 | 5.11 | 4.94 | 5.10 | 5.04 | qfq | 15,802,112 | 79,697,755 | 1.39% |
| 2023-10-26 | 4.96 | 5.05 | 4.86 | 5.03 | 4.97 | qfq | 15,485,200 | 76,693,253 | 0.80% |
| 2023-10-25 | 4.98 | 5.07 | 4.97 | 4.99 | 4.93 | qfq | 13,241,053 | 66,438,718 | 0.00% |
| 2023-10-24 | 4.90 | 5.01 | 4.89 | 4.99 | 4.93 | qfq | 10,647,660 | 52,874,380 | 2.04% |
| 2023-10-23 | 5.05 | 5.06 | 4.87 | 4.89 | 4.83 | qfq | 15,180,200 | 74,903,846 | -2.20% |
| 2023-10-20 | 4.97 | 5.09 | 4.96 | 5.00 | 4.94 | qfq | 9,370,580 | 47,071,488 | 0.00% |
| 2023-10-19 | 5.05 | 5.11 | 4.99 | 5.00 | 4.94 | qfq | 9,422,554 | 47,516,098 | -0.60% |
| 2023-10-18 | 5.13 | 5.13 | 5.02 | 5.03 | 4.97 | qfq | 11,181,300 | 56,502,743 | -1.57% |
| 2023-10-17 | 5.15 | 5.18 | 5.09 | 5.11 | 5.05 | qfq | 9,810,700 | 50,271,342 | -0.78% |
| 2023-10-16 | 5.28 | 5.29 | 5.12 | 5.15 | 5.09 | qfq | 13,829,116 | 71,485,621 | -1.72% |
| 2023-10-13 | 5.33 | 5.34 | 5.22 | 5.24 | 5.17 | qfq | 14,630,900 | 76,916,541 | -2.06% |
| 2023-10-12 | 5.35 | 5.37 | 5.28 | 5.35 | 5.28 | qfq | 14,124,300 | 75,408,653 | 0.75% |
| 2023-10-11 | 5.34 | 5.38 | 5.29 | 5.31 | 5.24 | qfq | 13,419,240 | 71,476,248 | -0.38% |
| 2023-10-10 | 5.33 | 5.38 | 5.30 | 5.33 | 5.26 | qfq | 12,155,460 | 64,821,979 | 0.00% |
| 2023-10-09 | 5.37 | 5.38 | 5.28 | 5.33 | 5.26 | qfq | 12,873,870 | 68,473,464 | -0.37% |
| 2023-09-28 | 5.32 | 5.39 | 5.30 | 5.35 | 5.28 | qfq | 14,381,640 | 76,983,187 | 0.94% |
| 2023-09-27 | 5.26 | 5.34 | 5.20 | 5.30 | 5.23 | qfq | 17,709,700 | 93,759,241 | 1.15% |
| 2023-09-26 | 5.24 | 5.27 | 5.20 | 5.24 | 5.17 | qfq | 9,677,040 | 50,600,537 | 0.00% |
| 2023-09-25 | 5.29 | 5.29 | 5.22 | 5.24 | 5.17 | qfq | 12,421,940 | 65,217,908 | -0.95% |
| 2023-09-22 | 5.19 | 5.30 | 5.18 | 5.29 | 5.22 | qfq | 16,328,900 | 85,740,281 | 1.73% |
| 2023-09-21 | 5.22 | 5.25 | 5.17 | 5.20 | 5.14 | qfq | 11,695,800 | 60,975,183 | 0.00% |
| 2023-09-20 | 5.22 | 5.26 | 5.18 | 5.20 | 5.14 | qfq | 16,317,000 | 85,203,014 | -0.76% |
| 2023-09-19 | 5.31 | 5.35 | 5.23 | 5.24 | 5.17 | qfq | 24,073,840 | 126,892,680 | -1.87% |
| 2023-09-18 | 5.43 | 5.43 | 5.31 | 5.34 | 5.27 | qfq | 38,454,660 | 206,035,688 | -3.09% |
| 2023-09-15 | 5.38 | 5.67 | 5.36 | 5.51 | 5.44 | qfq | 58,961,200 | 324,320,755 | 2.80% |
| 2023-09-14 | 5.37 | 5.44 | 5.33 | 5.36 | 5.29 | qfq | 18,505,530 | 99,516,967 | -0.56% |
| 2023-09-13 | 5.49 | 5.49 | 5.37 | 5.39 | 5.32 | qfq | 21,707,350 | 117,517,250 | -1.82% |
| 2023-09-12 | 5.57 | 5.57 | 5.46 | 5.49 | 5.42 | qfq | 19,360,260 | 106,464,573 | -1.44% |
| 2023-09-11 | 5.54 | 5.58 | 5.49 | 5.57 | 5.50 | qfq | 17,006,900 | 94,241,232 | 0.54% |
| 2023-09-08 | 5.52 | 5.56 | 5.48 | 5.54 | 5.47 | qfq | 15,634,320 | 86,510,391 | 0.18% |
| 2023-09-07 | 5.68 | 5.69 | 5.53 | 5.53 | 5.46 | qfq | 22,777,550 | 127,112,239 | -2.64% |
| 2023-09-06 | 5.69 | 5.71 | 5.61 | 5.68 | 5.61 | qfq | 20,084,650 | 113,680,026 | -0.35% |
| 2023-09-05 | 5.73 | 5.76 | 5.65 | 5.70 | 5.63 | qfq | 23,835,830 | 135,695,690 | -0.87% |
| 2023-09-04 | 5.74 | 5.75 | 5.65 | 5.75 | 5.68 | qfq | 33,246,280 | 189,813,262 | 0.17% |
| 2023-09-01 | 5.71 | 5.81 | 5.69 | 5.74 | 5.67 | qfq | 28,352,889 | 162,749,316 | -0.35% |
| 2023-08-31 | 5.73 | 5.82 | 5.63 | 5.76 | 5.69 | qfq | 45,870,270 | 262,784,473 | -1.20% |
| 2023-08-30 | 5.69 | 6.03 | 5.63 | 5.83 | 5.76 | qfq | 78,577,780 | 455,849,499 | 1.57% |
| 2023-08-29 | 5.54 | 5.75 | 5.52 | 5.74 | 5.67 | qfq | 46,976,244 | 266,760,641 | 3.42% |
| 2023-08-28 | 5.70 | 5.76 | 5.53 | 5.55 | 5.48 | qfq | 48,027,034 | 270,679,067 | 1.65% |
| 2023-08-25 | 5.53 | 5.60 | 5.45 | 5.46 | 5.39 | qfq | 38,515,679 | 212,244,900 | -2.33% |
| 2023-08-24 | 5.58 | 5.70 | 5.54 | 5.59 | 5.52 | qfq | 43,819,155 | 245,557,461 | -1.58% |
| 2023-08-23 | 5.73 | 5.84 | 5.61 | 5.68 | 5.61 | qfq | 55,042,218 | 314,813,614 | -0.87% |
| 2023-08-22 | 5.86 | 5.90 | 5.55 | 5.73 | 5.66 | qfq | 68,372,693 | 389,647,717 | -1.38% |
| 2023-08-21 | 5.90 | 5.95 | 5.80 | 5.81 | 5.74 | qfq | 48,421,665 | 283,932,907 | -1.19% |
| 2023-08-18 | 6.20 | 6.29 | 5.77 | 5.88 | 5.81 | qfq | 83,785,157 | 509,677,281 | -6.67% |
| 2023-08-17 | 6.30 | 6.45 | 6.17 | 6.30 | 6.22 | qfq | 81,284,128 | 512,585,717 | -3.67% |
| 2023-08-16 | 6.21 | 6.56 | 6.04 | 6.54 | 6.46 | qfq | 106,779,340 | 672,752,402 | 2.51% |
| 2023-08-15 | 6.30 | 6.64 | 6.26 | 6.38 | 6.30 | qfq | 103,051,349 | 665,635,493 | 2.08% |
| 2023-08-14 | 6.20 | 6.45 | 6.13 | 6.25 | 6.17 | qfq | 78,650,788 | 492,998,777 | -3.70% |
| 2023-08-11 | 6.68 | 6.78 | 6.41 | 6.49 | 6.41 | qfq | 107,879,334 | 713,923,958 | 0.00% |
| 2023-08-10 | 6.75 | 6.91 | 6.32 | 6.49 | 6.41 | qfq | 132,322,884 | 877,538,911 | -7.02% |
| 2023-08-09 | 6.54 | 7.24 | 6.51 | 6.98 | 6.89 | qfq | 159,805,127 | 1,092,931,933 | 1.31% |
| 2023-08-08 | 7.35 | 7.65 | 6.89 | 6.89 | 6.80 | qfq | 174,230,626 | 1,257,269,259 | -10.05% |
| 2023-08-07 | 6.85 | 7.66 | 6.70 | 7.66 | 7.56 | qfq | 225,466,308 | 1,655,377,926 | 10.06% |
| 2023-08-04 | 6.00 | 6.96 | 5.92 | 6.96 | 6.87 | qfq | 210,068,827 | 1,321,777,827 | 9.95% |
| 2023-08-03 | 6.19 | 6.80 | 5.94 | 6.33 | 6.25 | qfq | 229,831,287 | 1,473,972,191 | 0.48% |
| 2023-08-02 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | qfq | 15,624,007 | 98,431,244 | 9.95% |
| 2023-08-01 | 5.17 | 5.73 | 5.09 | 5.73 | 5.66 | qfq | 51,693,921 | 278,926,351 | 9.98% |
| 2023-07-31 | 5.16 | 5.35 | 5.09 | 5.21 | 5.15 | qfq | 40,949,459 | 212,414,923 | -0.19% |
| 2023-07-28 | 5.13 | 5.24 | 5.05 | 5.22 | 5.16 | qfq | 46,429,117 | 240,125,605 | 2.35% |
| 2023-07-27 | 5.10 | 5.30 | 5.00 | 5.10 | 5.04 | qfq | 43,444,434 | 224,836,516 | -0.97% |
| 2023-07-26 | 4.86 | 5.16 | 4.75 | 5.15 | 5.09 | qfq | 36,687,701 | 181,882,843 | 5.53% |
| 2023-07-25 | 4.84 | 4.89 | 4.82 | 4.88 | 4.82 | qfq | 8,485,100 | 41,221,763 | 1.24% |
| 2023-07-24 | 4.81 | 4.85 | 4.78 | 4.82 | 4.76 | qfq | 5,436,600 | 26,172,710 | 0.00% |
| 2023-07-21 | 4.86 | 4.90 | 4.82 | 4.82 | 4.76 | qfq | 10,740,263 | 52,125,739 | -1.03% |
| 2023-07-20 | 4.95 | 4.99 | 4.86 | 4.87 | 4.81 | qfq | 12,609,560 | 62,142,805 | -1.81% |
| 2023-07-19 | 4.99 | 5.02 | 4.92 | 4.96 | 4.90 | qfq | 10,248,451 | 50,799,693 | -0.60% |
| 2023-07-18 | 5.03 | 5.06 | 4.97 | 4.99 | 4.93 | qfq | 10,172,120 | 50,830,462 | -1.38% |
| 2023-07-17 | 4.96 | 5.09 | 4.92 | 5.06 | 5.00 | qfq | 13,813,520 | 69,335,211 | 1.40% |