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
安徽建工600502.SH
最近收盘价4.542026-07-17
最近交易日2026-07-17
成交量（股）34,953,500
成交额（元）161,503,677
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-03 | 2026-02-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-12 | 2025-04-18 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-25 | cash_dividend | 0.26 | — | — | — | 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 | 4.64 | 4.69 | 4.53 | 4.54 | 4.54 | qfq | 34,953,500 | 161,503,677 | -1.09% |
| 2026-07-16 | 4.68 | 4.74 | 4.56 | 4.59 | 4.59 | qfq | 26,415,820 | 122,093,543 | -1.92% |
| 2026-07-15 | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | qfq | 33,778,660 | 156,480,638 | 3.08% |
| 2026-07-14 | 4.42 | 4.57 | 4.40 | 4.54 | 4.54 | qfq | 32,655,361 | 146,729,701 | 2.95% |
| 2026-07-13 | 4.49 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 29,336,727 | 130,286,255 | -2.22% |
| 2026-07-10 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | qfq | 23,917,100 | 107,353,198 | 1.35% |
| 2026-07-09 | 4.47 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 22,370,340 | 99,393,949 | -0.67% |
| 2026-07-08 | 4.45 | 4.56 | 4.40 | 4.48 | 4.48 | qfq | 25,792,690 | 115,675,940 | 0.67% |
| 2026-07-07 | 4.53 | 4.58 | 4.42 | 4.45 | 4.45 | qfq | 23,779,900 | 106,222,648 | -2.20% |
| 2026-07-06 | 4.49 | 4.57 | 4.44 | 4.55 | 4.55 | qfq | 24,576,094 | 110,366,734 | 1.34% |
| 2026-07-03 | 4.38 | 4.52 | 4.37 | 4.49 | 4.49 | qfq | 27,280,974 | 121,644,297 | 2.75% |
| 2026-07-02 | 4.37 | 4.45 | 4.31 | 4.37 | 4.37 | qfq | 26,171,978 | 114,345,989 | -0.46% |
| 2026-07-01 | 4.37 | 4.42 | 4.30 | 4.39 | 4.39 | qfq | 25,982,831 | 113,580,419 | 0.92% |
| 2026-06-30 | 4.39 | 4.39 | 4.22 | 4.35 | 4.35 | qfq | 24,990,930 | 107,201,315 | -0.46% |
| 2026-06-29 | 4.41 | 4.41 | 4.20 | 4.37 | 4.37 | qfq | 24,303,518 | 105,146,573 | -0.68% |
| 2026-06-26 | 4.49 | 4.51 | 4.39 | 4.40 | 4.40 | qfq | 19,363,170 | 86,069,859 | -2.00% |
| 2026-06-25 | 4.53 | 4.58 | 4.47 | 4.49 | 4.49 | qfq | 18,802,475 | 84,984,508 | -0.88% |
| 2026-06-24 | 4.59 | 4.60 | 4.48 | 4.53 | 4.53 | qfq | 18,602,060 | 84,164,138 | -1.09% |
| 2026-06-23 | 4.51 | 4.62 | 4.50 | 4.58 | 4.58 | qfq | 23,676,289 | 108,601,130 | 0.88% |
| 2026-06-22 | 4.46 | 4.56 | 4.38 | 4.54 | 4.54 | qfq | 28,584,274 | 127,660,600 | 1.11% |
| 2026-06-18 | 4.62 | 4.65 | 4.48 | 4.49 | 4.49 | qfq | 27,407,333 | 124,944,200 | -6.26% |
| 2026-06-17 | 4.75 | 4.83 | 4.70 | 4.79 | 4.62 | qfq | 29,026,121 | 138,077,586 | 0.84% |
| 2026-06-16 | 4.73 | 4.80 | 4.68 | 4.75 | 4.58 | qfq | 28,396,706 | 134,709,166 | -0.21% |
| 2026-06-15 | 4.70 | 4.85 | 4.65 | 4.76 | 4.59 | qfq | 45,132,356 | 214,865,845 | 1.71% |
| 2026-06-12 | 4.64 | 4.76 | 4.56 | 4.68 | 4.51 | qfq | 56,461,228 | 263,822,828 | 1.30% |
| 2026-06-11 | 4.75 | 4.76 | 4.57 | 4.62 | 4.46 | qfq | 42,858,838 | 198,122,455 | -2.94% |
| 2026-06-10 | 4.81 | 4.83 | 4.73 | 4.76 | 4.59 | qfq | 28,608,573 | 135,977,961 | -1.45% |
| 2026-06-09 | 4.85 | 4.90 | 4.80 | 4.83 | 4.66 | qfq | 20,775,114 | 100,450,927 | -0.62% |
| 2026-06-08 | 4.93 | 4.98 | 4.81 | 4.86 | 4.69 | qfq | 29,716,124 | 144,892,904 | -2.41% |
| 2026-06-05 | 5.05 | 5.17 | 4.96 | 4.98 | 4.80 | qfq | 29,108,260 | 146,636,648 | -0.60% |
| 2026-06-04 | 5.12 | 5.19 | 5.00 | 5.01 | 4.83 | qfq | 29,381,085 | 149,094,824 | -2.53% |
| 2026-06-03 | 5.22 | 5.25 | 5.08 | 5.14 | 4.96 | qfq | 24,671,980 | 126,712,805 | -2.10% |
| 2026-06-02 | 5.30 | 5.36 | 5.20 | 5.25 | 5.06 | qfq | 27,721,000 | 146,271,366 | -1.69% |
| 2026-06-01 | 5.20 | 5.35 | 5.12 | 5.34 | 5.15 | qfq | 41,440,508 | 218,386,834 | 0.95% |
| 2026-05-29 | 4.98 | 5.34 | 4.96 | 5.29 | 5.10 | qfq | 43,417,648 | 226,589,425 | 6.65% |
| 2026-05-28 | 4.99 | 5.07 | 4.93 | 4.96 | 4.78 | qfq | 18,467,903 | 92,206,842 | -0.80% |
| 2026-05-27 | 5.06 | 5.10 | 4.93 | 5.00 | 4.82 | qfq | 22,077,917 | 110,211,893 | -1.38% |
| 2026-05-26 | 5.09 | 5.09 | 5.04 | 5.07 | 4.89 | qfq | 17,277,463 | 87,508,686 | -0.59% |
| 2026-05-25 | 5.10 | 5.14 | 5.04 | 5.10 | 4.92 | qfq | 19,137,477 | 97,414,770 | 0.20% |
| 2026-05-22 | 5.05 | 5.13 | 5.01 | 5.09 | 4.91 | qfq | 20,594,148 | 104,377,904 | 0.99% |
| 2026-05-21 | 5.12 | 5.17 | 5.03 | 5.04 | 4.86 | qfq | 23,369,500 | 119,277,390 | -1.56% |
| 2026-05-20 | 5.18 | 5.18 | 5.07 | 5.12 | 4.94 | qfq | 20,023,600 | 102,406,080 | -1.54% |
| 2026-05-19 | 5.15 | 5.21 | 5.10 | 5.20 | 5.02 | qfq | 21,795,559 | 112,324,163 | 1.36% |
| 2026-05-18 | 5.20 | 5.23 | 5.06 | 5.13 | 4.95 | qfq | 28,364,293 | 145,127,675 | -1.72% |
| 2026-05-15 | 5.35 | 5.36 | 5.17 | 5.22 | 5.03 | qfq | 28,198,445 | 147,219,080 | -2.25% |
| 2026-05-14 | 5.47 | 5.50 | 5.33 | 5.34 | 5.15 | qfq | 24,922,496 | 134,364,467 | -2.38% |
| 2026-05-13 | 5.52 | 5.59 | 5.43 | 5.47 | 5.28 | qfq | 32,463,617 | 178,632,076 | -1.08% |
| 2026-05-12 | 5.39 | 5.57 | 5.39 | 5.53 | 5.33 | qfq | 40,936,853 | 225,305,552 | 2.41% |
| 2026-05-11 | 5.41 | 5.43 | 5.36 | 5.40 | 5.21 | qfq | 32,956,330 | 177,710,485 | 0.19% |
| 2026-05-08 | 5.40 | 5.41 | 5.33 | 5.39 | 5.20 | qfq | 20,312,350 | 109,210,606 | -0.55% |
| 2026-05-07 | 5.35 | 5.42 | 5.32 | 5.42 | 5.23 | qfq | 32,439,840 | 174,577,466 | 1.88% |
| 2026-05-06 | 5.41 | 5.44 | 5.30 | 5.32 | 5.13 | qfq | 44,871,581 | 240,273,043 | -1.30% |
| 2026-04-30 | 5.47 | 5.47 | 5.34 | 5.39 | 5.20 | qfq | 30,337,042 | 163,445,574 | -1.46% |
| 2026-04-29 | 5.36 | 5.54 | 5.30 | 5.47 | 5.28 | qfq | 39,028,432 | 212,640,161 | 1.48% |
| 2026-04-28 | 5.52 | 5.52 | 5.24 | 5.39 | 5.20 | qfq | 54,314,907 | 290,885,697 | -1.28% |
| 2026-04-27 | 5.73 | 5.77 | 5.45 | 5.46 | 5.27 | qfq | 82,268,914 | 457,813,993 | -6.19% |
| 2026-04-24 | 5.93 | 5.96 | 5.76 | 5.82 | 5.61 | qfq | 41,740,615 | 243,368,653 | -2.84% |
| 2026-04-23 | 5.90 | 6.04 | 5.89 | 5.99 | 5.78 | qfq | 36,552,505 | 218,845,338 | 0.84% |
| 2026-04-22 | 5.97 | 6.03 | 5.84 | 5.94 | 5.73 | qfq | 40,386,896 | 240,297,656 | -1.49% |
| 2026-04-21 | 5.92 | 6.13 | 5.90 | 6.03 | 5.82 | qfq | 57,146,182 | 345,236,008 | 2.38% |
| 2026-04-20 | 5.91 | 5.94 | 5.82 | 5.89 | 5.68 | qfq | 43,784,020 | 257,882,861 | -1.01% |
| 2026-04-17 | 5.82 | 5.96 | 5.81 | 5.95 | 5.74 | qfq | 51,356,845 | 303,511,729 | 2.06% |
| 2026-04-16 | 5.82 | 5.99 | 5.78 | 5.83 | 5.62 | qfq | 58,359,542 | 342,866,123 | -0.51% |
| 2026-04-15 | 5.76 | 5.92 | 5.67 | 5.86 | 5.65 | qfq | 68,387,206 | 396,633,461 | 0.69% |
| 2026-04-14 | 5.64 | 5.89 | 5.61 | 5.82 | 5.61 | qfq | 79,574,495 | 461,925,280 | 3.19% |
| 2026-04-13 | 5.60 | 5.66 | 5.54 | 5.64 | 5.44 | qfq | 65,451,655 | 366,562,497 | 1.26% |
| 2026-04-10 | 5.57 | 5.72 | 5.50 | 5.57 | 5.37 | qfq | 92,353,426 | 520,270,475 | 0.91% |
| 2026-04-09 | 5.60 | 5.62 | 5.39 | 5.52 | 5.32 | qfq | 89,313,734 | 490,385,507 | -0.18% |
| 2026-04-08 | 5.39 | 5.55 | 5.37 | 5.53 | 5.33 | qfq | 96,625,859 | 528,388,158 | 2.79% |
| 2026-04-07 | 5.27 | 5.40 | 5.16 | 5.38 | 5.19 | qfq | 109,855,526 | 584,953,462 | 2.28% |
| 2026-04-03 | 5.50 | 5.71 | 5.25 | 5.26 | 5.07 | qfq | 169,335,038 | 915,399,915 | -6.74% |
| 2026-04-02 | 5.43 | 5.75 | 5.37 | 5.64 | 5.44 | qfq | 227,290,331 | 1,270,018,015 | 1.62% |
| 2026-04-01 | 6.03 | 6.19 | 5.55 | 5.55 | 5.35 | qfq | 301,977,262 | 1,787,993,963 | -1.42% |
| 2026-03-31 | 5.43 | 5.63 | 5.35 | 5.63 | 5.43 | qfq | 170,897,296 | 948,716,166 | 9.96% |
| 2026-03-30 | 5.07 | 5.12 | 5.02 | 5.12 | 4.94 | qfq | 62,077,395 | 317,218,662 | 10.11% |
| 2026-03-27 | 4.70 | 4.74 | 4.62 | 4.65 | 4.48 | qfq | 23,423,362 | 109,281,117 | -1.69% |
| 2026-03-26 | 4.77 | 4.80 | 4.72 | 4.73 | 4.56 | qfq | 20,459,580 | 97,377,172 | -1.05% |
| 2026-03-25 | 4.58 | 4.80 | 4.56 | 4.78 | 4.61 | qfq | 31,269,876 | 147,428,350 | 4.37% |
| 2026-03-24 | 4.55 | 4.60 | 4.47 | 4.58 | 4.42 | qfq | 23,265,026 | 105,654,564 | 2.23% |
| 2026-03-23 | 4.70 | 4.71 | 4.43 | 4.48 | 4.32 | qfq | 41,490,764 | 188,929,073 | -5.08% |
| 2026-03-20 | 4.83 | 4.86 | 4.70 | 4.72 | 4.55 | qfq | 23,405,260 | 111,677,805 | -2.28% |
| 2026-03-19 | 4.85 | 4.90 | 4.81 | 4.83 | 4.66 | qfq | 18,996,507 | 92,245,035 | -1.02% |
| 2026-03-18 | 4.93 | 4.94 | 4.85 | 4.88 | 4.71 | qfq | 21,690,466 | 106,031,779 | -0.81% |
| 2026-03-17 | 4.94 | 4.98 | 4.91 | 4.92 | 4.75 | qfq | 19,005,845 | 94,108,107 | -0.61% |
| 2026-03-16 | 4.98 | 5.03 | 4.91 | 4.95 | 4.77 | qfq | 29,725,392 | 147,232,150 | -1.00% |
| 2026-03-13 | 4.98 | 5.05 | 4.96 | 5.00 | 4.82 | qfq | 30,889,253 | 154,830,543 | 0.81% |
| 2026-03-12 | 4.99 | 5.01 | 4.93 | 4.96 | 4.78 | qfq | 29,442,155 | 146,336,511 | -0.60% |
| 2026-03-11 | 4.89 | 5.01 | 4.86 | 4.99 | 4.81 | qfq | 31,168,333 | 154,388,291 | 2.04% |
| 2026-03-10 | 4.84 | 4.89 | 4.80 | 4.89 | 4.72 | qfq | 22,539,469 | 109,554,855 | 1.03% |
| 2026-03-09 | 4.83 | 4.85 | 4.78 | 4.84 | 4.67 | qfq | 25,101,090 | 120,904,972 | 0.62% |
| 2026-03-06 | 4.73 | 4.83 | 4.71 | 4.81 | 4.64 | qfq | 24,067,214 | 115,276,342 | 1.69% |
| 2026-03-05 | 4.72 | 4.76 | 4.70 | 4.73 | 4.56 | qfq | 22,204,288 | 105,106,769 | 0.85% |
| 2026-03-04 | 4.76 | 4.78 | 4.68 | 4.69 | 4.52 | qfq | 25,202,058 | 119,125,547 | -1.68% |
| 2026-03-03 | 4.82 | 4.85 | 4.75 | 4.77 | 4.60 | qfq | 24,723,769 | 118,534,546 | -0.83% |
| 2026-03-02 | 4.78 | 4.83 | 4.76 | 4.81 | 4.64 | qfq | 20,619,231 | 98,970,937 | -0.41% |
| 2026-02-27 | 4.78 | 4.85 | 4.77 | 4.83 | 4.66 | qfq | 18,516,565 | 89,244,084 | 1.05% |
| 2026-02-26 | 4.79 | 4.80 | 4.75 | 4.78 | 4.61 | qfq | 15,262,220 | 72,804,356 | 0.00% |
| 2026-02-25 | 4.78 | 4.85 | 4.77 | 4.78 | 4.61 | qfq | 22,397,291 | 107,760,933 | 0.21% |
| 2026-02-24 | 4.71 | 4.79 | 4.69 | 4.77 | 4.60 | qfq | 21,738,484 | 103,502,245 | 2.14% |
| 2026-02-13 | 4.74 | 4.74 | 4.67 | 4.67 | 4.50 | qfq | 12,476,424 | 58,703,859 | -1.27% |
| 2026-02-12 | 4.76 | 4.77 | 4.71 | 4.73 | 4.56 | qfq | 16,034,460 | 76,048,550 | -0.42% |
| 2026-02-11 | 4.73 | 4.75 | 4.70 | 4.75 | 4.58 | qfq | 14,751,360 | 69,811,345 | 0.85% |
| 2026-02-10 | 4.71 | 4.73 | 4.69 | 4.71 | 4.54 | qfq | 13,097,812 | 61,671,885 | -0.21% |
| 2026-02-09 | 4.73 | 4.75 | 4.70 | 4.72 | 4.55 | qfq | 18,280,824 | 86,411,528 | -1.87% |
| 2026-02-06 | 4.82 | 4.86 | 4.79 | 4.81 | 4.54 | qfq | 19,479,069 | 94,165,895 | -0.41% |
| 2026-02-05 | 4.82 | 4.86 | 4.80 | 4.83 | 4.56 | qfq | 21,064,062 | 101,753,172 | 0.21% |
| 2026-02-04 | 4.75 | 4.84 | 4.73 | 4.82 | 4.55 | qfq | 24,651,187 | 118,387,212 | 1.69% |
| 2026-02-03 | 4.73 | 4.77 | 4.71 | 4.74 | 4.48 | qfq | 17,902,563 | 84,852,526 | 1.28% |
| 2026-02-02 | 4.79 | 4.81 | 4.68 | 4.68 | 4.42 | qfq | 21,336,057 | 101,390,119 | -2.09% |
| 2026-01-30 | 4.75 | 4.82 | 4.74 | 4.78 | 4.51 | qfq | 24,362,239 | 116,631,952 | 0.42% |
| 2026-01-29 | 4.76 | 4.79 | 4.72 | 4.76 | 4.50 | qfq | 17,783,295 | 84,511,892 | 0.21% |
| 2026-01-28 | 4.72 | 4.81 | 4.70 | 4.75 | 4.49 | qfq | 20,107,550 | 95,615,985 | 0.42% |
| 2026-01-27 | 4.78 | 4.79 | 4.69 | 4.73 | 4.47 | qfq | 20,585,761 | 97,346,570 | -0.84% |
| 2026-01-26 | 4.80 | 4.81 | 4.74 | 4.77 | 4.51 | qfq | 26,645,605 | 127,214,532 | -0.63% |
| 2026-01-23 | 4.82 | 4.84 | 4.78 | 4.80 | 4.53 | qfq | 18,635,999 | 89,565,576 | -0.41% |
| 2026-01-22 | 4.77 | 4.84 | 4.75 | 4.82 | 4.55 | qfq | 19,495,742 | 93,606,725 | 1.05% |
| 2026-01-21 | 4.80 | 4.85 | 4.76 | 4.77 | 4.51 | qfq | 27,073,564 | 129,963,555 | 0.21% |
| 2026-01-20 | 4.70 | 4.77 | 4.69 | 4.76 | 4.50 | qfq | 23,428,851 | 110,944,402 | 1.28% |
| 2026-01-19 | 4.67 | 4.71 | 4.65 | 4.70 | 4.44 | qfq | 12,959,083 | 60,717,892 | 0.64% |
| 2026-01-16 | 4.69 | 4.75 | 4.67 | 4.67 | 4.41 | qfq | 20,362,969 | 95,732,294 | -0.21% |
| 2026-01-15 | 4.68 | 4.69 | 4.66 | 4.68 | 4.42 | qfq | 11,374,161 | 53,174,787 | 0.00% |
| 2026-01-14 | 4.74 | 4.75 | 4.66 | 4.68 | 4.42 | qfq | 23,386,484 | 110,264,236 | -1.27% |
| 2026-01-13 | 4.73 | 4.76 | 4.70 | 4.74 | 4.48 | qfq | 20,224,501 | 95,740,290 | 0.21% |
| 2026-01-12 | 4.69 | 4.73 | 4.68 | 4.73 | 4.47 | qfq | 18,777,595 | 88,398,929 | 0.42% |
| 2026-01-09 | 4.70 | 4.72 | 4.69 | 4.71 | 4.45 | qfq | 13,735,347 | 64,615,102 | 0.21% |
| 2026-01-08 | 4.70 | 4.71 | 4.68 | 4.70 | 4.44 | qfq | 13,893,829 | 65,282,482 | 0.00% |
| 2026-01-07 | 4.72 | 4.74 | 4.70 | 4.70 | 4.44 | qfq | 12,213,773 | 57,621,557 | -0.42% |
| 2026-01-06 | 4.70 | 4.73 | 4.68 | 4.72 | 4.46 | qfq | 14,805,691 | 69,747,474 | 0.64% |
| 2026-01-05 | 4.71 | 4.71 | 4.67 | 4.69 | 4.43 | qfq | 14,459,387 | 67,743,883 | 0.00% |
| 2025-12-31 | 4.65 | 4.71 | 4.64 | 4.69 | 4.43 | qfq | 14,162,321 | 66,328,890 | 0.86% |
| 2025-12-30 | 4.65 | 4.67 | 4.63 | 4.65 | 4.39 | qfq | 9,922,484 | 46,163,306 | 0.00% |
| 2025-12-29 | 4.66 | 4.69 | 4.65 | 4.65 | 4.39 | qfq | 9,748,726 | 45,489,931 | -0.43% |
| 2025-12-26 | 4.69 | 4.70 | 4.66 | 4.67 | 4.41 | qfq | 10,197,156 | 47,742,293 | -0.21% |
| 2025-12-25 | 4.70 | 4.70 | 4.67 | 4.68 | 4.42 | qfq | 7,210,749 | 33,801,477 | 0.00% |
| 2025-12-24 | 4.65 | 4.70 | 4.64 | 4.68 | 4.42 | qfq | 9,412,190 | 44,016,462 | 0.65% |
| 2025-12-23 | 4.67 | 4.69 | 4.64 | 4.65 | 4.39 | qfq | 10,279,592 | 47,966,816 | -0.21% |
| 2025-12-22 | 4.69 | 4.70 | 4.66 | 4.66 | 4.40 | qfq | 10,423,351 | 48,720,050 | -0.21% |
| 2025-12-19 | 4.65 | 4.70 | 4.64 | 4.67 | 4.41 | qfq | 11,471,822 | 53,594,779 | 0.65% |
| 2025-12-18 | 4.61 | 4.66 | 4.60 | 4.64 | 4.38 | qfq | 8,557,435 | 39,718,014 | 0.43% |
| 2025-12-17 | 4.63 | 4.66 | 4.57 | 4.62 | 4.36 | qfq | 15,347,596 | 70,795,685 | -0.43% |
| 2025-12-16 | 4.66 | 4.68 | 4.63 | 4.64 | 4.38 | qfq | 12,942,716 | 60,290,407 | -0.64% |
| 2025-12-15 | 4.64 | 4.70 | 4.63 | 4.67 | 4.41 | qfq | 20,839,384 | 97,464,219 | 0.43% |
| 2025-12-12 | 4.76 | 4.78 | 4.64 | 4.65 | 4.39 | qfq | 46,791,899 | 219,487,587 | -2.31% |
| 2025-12-11 | 4.83 | 4.85 | 4.75 | 4.76 | 4.50 | qfq | 27,700,460 | 132,888,911 | -1.65% |
| 2025-12-10 | 4.80 | 4.85 | 4.79 | 4.84 | 4.57 | qfq | 19,689,420 | 94,955,797 | 0.21% |
| 2025-12-09 | 4.82 | 4.85 | 4.81 | 4.83 | 4.56 | qfq | 14,567,535 | 70,403,768 | 0.00% |
| 2025-12-08 | 4.86 | 4.88 | 4.83 | 4.83 | 4.56 | qfq | 14,480,620 | 70,229,590 | -0.62% |
| 2025-12-05 | 4.87 | 4.87 | 4.84 | 4.86 | 4.59 | qfq | 14,584,779 | 70,774,739 | -0.21% |
| 2025-12-04 | 4.85 | 4.88 | 4.83 | 4.87 | 4.60 | qfq | 19,521,417 | 94,828,754 | 0.62% |
| 2025-12-03 | 4.80 | 4.85 | 4.79 | 4.84 | 4.57 | qfq | 20,442,784 | 98,656,513 | 0.83% |
| 2025-12-02 | 4.76 | 4.82 | 4.72 | 4.80 | 4.53 | qfq | 20,875,892 | 99,864,988 | 0.84% |
| 2025-12-01 | 4.79 | 4.81 | 4.75 | 4.76 | 4.50 | qfq | 28,596,402 | 136,719,088 | 0.00% |
| 2025-11-28 | 4.72 | 4.77 | 4.70 | 4.76 | 4.50 | qfq | 10,971,968 | 51,969,517 | 1.06% |
| 2025-11-27 | 4.73 | 4.74 | 4.70 | 4.71 | 4.45 | qfq | 10,045,968 | 47,407,423 | -0.63% |
| 2025-11-26 | 4.72 | 4.76 | 4.70 | 4.74 | 4.48 | qfq | 14,310,289 | 67,808,860 | 0.85% |
| 2025-11-25 | 4.72 | 4.74 | 4.69 | 4.70 | 4.44 | qfq | 12,846,396 | 60,629,933 | -0.42% |
| 2025-11-24 | 4.70 | 4.74 | 4.67 | 4.72 | 4.46 | qfq | 12,042,660 | 56,643,287 | 1.51% |
| 2025-11-21 | 4.79 | 4.79 | 4.65 | 4.65 | 4.39 | qfq | 20,100,128 | 94,897,660 | -3.13% |
| 2025-11-20 | 4.76 | 4.82 | 4.76 | 4.80 | 4.53 | qfq | 13,090,648 | 62,674,524 | 0.84% |
| 2025-11-19 | 4.80 | 4.82 | 4.75 | 4.76 | 4.50 | qfq | 13,320,981 | 63,618,688 | -0.83% |
| 2025-11-18 | 4.86 | 4.87 | 4.78 | 4.80 | 4.53 | qfq | 19,756,828 | 95,046,199 | -1.23% |
| 2025-11-17 | 4.88 | 4.89 | 4.84 | 4.86 | 4.59 | qfq | 20,136,322 | 97,833,415 | -0.61% |
| 2025-11-14 | 4.91 | 4.94 | 4.88 | 4.89 | 4.62 | qfq | 20,007,413 | 98,394,981 | -0.20% |
| 2025-11-13 | 4.87 | 4.92 | 4.86 | 4.90 | 4.63 | qfq | 23,724,176 | 116,189,150 | 0.62% |
| 2025-11-12 | 4.87 | 4.88 | 4.85 | 4.87 | 4.60 | qfq | 15,451,682 | 75,185,728 | -0.20% |
| 2025-11-11 | 4.84 | 4.88 | 4.83 | 4.88 | 4.61 | qfq | 21,644,554 | 105,221,863 | 0.62% |
| 2025-11-10 | 4.81 | 4.86 | 4.80 | 4.85 | 4.58 | qfq | 19,450,575 | 93,940,545 | 1.04% |
| 2025-11-07 | 4.79 | 4.82 | 4.78 | 4.80 | 4.53 | qfq | 19,821,308 | 95,199,040 | 0.00% |
| 2025-11-06 | 4.81 | 4.82 | 4.78 | 4.80 | 4.53 | qfq | 22,734,032 | 109,069,750 | -0.21% |
| 2025-11-05 | 4.76 | 4.82 | 4.75 | 4.81 | 4.54 | qfq | 21,575,132 | 103,467,575 | 0.84% |
| 2025-11-04 | 4.77 | 4.79 | 4.75 | 4.77 | 4.51 | qfq | 17,359,061 | 82,859,695 | -0.21% |
| 2025-11-03 | 4.74 | 4.79 | 4.73 | 4.78 | 4.51 | qfq | 18,944,285 | 90,180,026 | 0.84% |
| 2025-10-31 | 4.76 | 4.78 | 4.73 | 4.74 | 4.48 | qfq | 25,501,289 | 121,038,953 | -1.25% |
| 2025-10-30 | 4.80 | 4.82 | 4.76 | 4.80 | 4.53 | qfq | 20,911,492 | 100,182,181 | 0.00% |
| 2025-10-29 | 4.82 | 4.82 | 4.75 | 4.80 | 4.53 | qfq | 26,975,119 | 128,929,062 | -0.21% |
| 2025-10-28 | 4.87 | 4.88 | 4.79 | 4.81 | 4.54 | qfq | 38,148,018 | 183,997,006 | -1.64% |
| 2025-10-27 | 4.84 | 4.91 | 4.81 | 4.89 | 4.62 | qfq | 72,201,582 | 351,154,911 | -1.61% |
| 2025-10-24 | 4.79 | 5.28 | 4.74 | 4.97 | 4.69 | qfq | 103,941,236 | 524,748,480 | 3.54% |
| 2025-10-23 | 4.75 | 4.80 | 4.72 | 4.80 | 4.53 | qfq | 20,545,710 | 97,887,078 | 1.27% |
| 2025-10-22 | 4.73 | 4.77 | 4.72 | 4.74 | 4.48 | qfq | 15,178,000 | 72,008,569 | 0.42% |
| 2025-10-21 | 4.68 | 4.75 | 4.67 | 4.72 | 4.46 | qfq | 19,380,019 | 91,530,204 | 0.85% |
| 2025-10-20 | 4.67 | 4.70 | 4.63 | 4.68 | 4.42 | qfq | 16,879,252 | 78,653,434 | 0.65% |
| 2025-10-17 | 4.69 | 4.71 | 4.65 | 4.65 | 4.39 | qfq | 14,008,264 | 65,507,327 | -0.85% |
| 2025-10-16 | 4.75 | 4.75 | 4.67 | 4.69 | 4.43 | qfq | 15,014,208 | 70,566,669 | -1.05% |
| 2025-10-15 | 4.69 | 4.75 | 4.68 | 4.74 | 4.48 | qfq | 19,030,691 | 90,044,815 | 0.85% |
| 2025-10-14 | 4.65 | 4.70 | 4.64 | 4.70 | 4.44 | qfq | 22,414,718 | 104,945,342 | 1.08% |
| 2025-10-13 | 4.62 | 4.66 | 4.57 | 4.65 | 4.39 | qfq | 20,434,316 | 94,166,979 | -0.43% |
| 2025-10-10 | 4.62 | 4.68 | 4.59 | 4.67 | 4.41 | qfq | 23,676,348 | 110,224,440 | 1.30% |
| 2025-10-09 | 4.58 | 4.64 | 4.58 | 4.61 | 4.35 | qfq | 22,404,689 | 103,207,023 | 0.88% |
| 2025-09-30 | 4.58 | 4.59 | 4.54 | 4.57 | 4.32 | qfq | 15,809,260 | 72,121,354 | -0.22% |
| 2025-09-29 | 4.56 | 4.61 | 4.53 | 4.58 | 4.33 | qfq | 16,240,072 | 74,137,461 | 0.22% |
| 2025-09-26 | 4.57 | 4.59 | 4.55 | 4.57 | 4.32 | qfq | 15,002,697 | 68,542,816 | 0.44% |
| 2025-09-25 | 4.61 | 4.61 | 4.55 | 4.55 | 4.30 | qfq | 18,861,380 | 86,315,294 | -1.30% |
| 2025-09-24 | 4.65 | 4.66 | 4.58 | 4.61 | 4.35 | qfq | 21,207,472 | 97,755,501 | -1.07% |
| 2025-09-23 | 4.59 | 4.67 | 4.52 | 4.66 | 4.40 | qfq | 28,697,277 | 131,890,393 | 1.30% |
| 2025-09-22 | 4.65 | 4.66 | 4.58 | 4.60 | 4.34 | qfq | 14,866,565 | 68,420,373 | -1.08% |
| 2025-09-19 | 4.67 | 4.70 | 4.64 | 4.65 | 4.39 | qfq | 15,934,926 | 74,318,762 | -0.43% |
| 2025-09-18 | 4.73 | 4.75 | 4.64 | 4.67 | 4.41 | qfq | 28,828,559 | 135,410,618 | -1.48% |
| 2025-09-17 | 4.78 | 4.79 | 4.69 | 4.74 | 4.48 | qfq | 35,261,757 | 167,012,421 | -1.04% |
| 2025-09-16 | 4.75 | 4.82 | 4.71 | 4.79 | 4.52 | qfq | 29,306,715 | 139,691,681 | 0.63% |
| 2025-09-15 | 4.73 | 4.78 | 4.68 | 4.76 | 4.50 | qfq | 28,034,396 | 132,486,264 | 0.63% |
| 2025-09-12 | 4.66 | 4.75 | 4.64 | 4.73 | 4.47 | qfq | 32,750,815 | 154,050,800 | 1.94% |
| 2025-09-11 | 4.62 | 4.65 | 4.59 | 4.64 | 4.38 | qfq | 13,159,934 | 60,755,263 | 0.43% |
| 2025-09-10 | 4.63 | 4.63 | 4.60 | 4.62 | 4.36 | qfq | 11,788,663 | 54,404,691 | -0.22% |
| 2025-09-09 | 4.62 | 4.64 | 4.60 | 4.63 | 4.37 | qfq | 12,809,650 | 59,190,895 | 0.22% |
| 2025-09-08 | 4.62 | 4.62 | 4.59 | 4.62 | 4.36 | qfq | 12,555,569 | 57,850,930 | 0.00% |
| 2025-09-05 | 4.62 | 4.62 | 4.56 | 4.62 | 4.36 | qfq | 14,592,917 | 66,988,289 | 0.22% |
| 2025-09-04 | 4.53 | 4.61 | 4.52 | 4.61 | 4.35 | qfq | 22,605,393 | 103,111,495 | 1.77% |
| 2025-09-03 | 4.59 | 4.59 | 4.53 | 4.53 | 4.28 | qfq | 16,792,542 | 76,401,125 | -1.09% |
| 2025-09-02 | 4.64 | 4.64 | 4.53 | 4.58 | 4.33 | qfq | 29,072,235 | 132,823,339 | -1.08% |
| 2025-09-01 | 4.66 | 4.70 | 4.60 | 4.63 | 4.37 | qfq | 45,191,596 | 209,766,278 | -2.73% |
| 2025-08-29 | 4.75 | 4.82 | 4.74 | 4.76 | 4.50 | qfq | 18,564,563 | 88,615,130 | 0.63% |
| 2025-08-28 | 4.78 | 4.81 | 4.67 | 4.73 | 4.47 | qfq | 29,601,976 | 140,224,842 | -1.25% |
| 2025-08-27 | 4.88 | 4.89 | 4.79 | 4.79 | 4.52 | qfq | 24,360,510 | 117,783,119 | -1.84% |
| 2025-08-26 | 4.88 | 4.89 | 4.85 | 4.88 | 4.61 | qfq | 15,733,919 | 76,692,596 | 0.00% |
| 2025-08-25 | 4.85 | 4.90 | 4.84 | 4.88 | 4.61 | qfq | 30,197,595 | 147,208,772 | 0.83% |
| 2025-08-22 | 4.83 | 4.85 | 4.80 | 4.84 | 4.57 | qfq | 20,305,709 | 97,898,867 | 0.21% |
| 2025-08-21 | 4.82 | 4.85 | 4.81 | 4.83 | 4.56 | qfq | 21,015,928 | 101,602,027 | 0.21% |
| 2025-08-20 | 4.80 | 4.82 | 4.78 | 4.82 | 4.55 | qfq | 19,040,276 | 91,345,106 | 0.42% |
| 2025-08-19 | 4.84 | 4.85 | 4.79 | 4.80 | 4.53 | qfq | 18,057,884 | 86,909,518 | -0.62% |
| 2025-08-18 | 4.84 | 4.86 | 4.82 | 4.83 | 4.56 | qfq | 21,574,918 | 104,462,190 | -0.21% |
| 2025-08-15 | 4.82 | 4.85 | 4.80 | 4.84 | 4.57 | qfq | 17,177,008 | 83,005,763 | 0.41% |
| 2025-08-14 | 4.88 | 4.89 | 4.81 | 4.82 | 4.55 | qfq | 17,543,834 | 85,117,532 | -1.03% |
| 2025-08-13 | 4.90 | 4.91 | 4.87 | 4.87 | 4.60 | qfq | 15,340,505 | 74,874,817 | -0.41% |
| 2025-08-12 | 4.91 | 4.92 | 4.88 | 4.89 | 4.62 | qfq | 12,567,333 | 61,531,594 | -0.41% |
| 2025-08-11 | 4.92 | 4.94 | 4.88 | 4.91 | 4.64 | qfq | 21,504,061 | 105,557,144 | -0.20% |
| 2025-08-08 | 4.84 | 4.92 | 4.82 | 4.92 | 4.65 | qfq | 26,443,028 | 129,155,130 | 1.65% |
| 2025-08-07 | 4.86 | 4.89 | 4.83 | 4.84 | 4.57 | qfq | 18,373,120 | 89,120,210 | 0.21% |
| 2025-08-06 | 4.85 | 4.85 | 4.82 | 4.83 | 4.56 | qfq | 15,124,875 | 73,108,289 | -0.41% |
| 2025-08-05 | 4.85 | 4.86 | 4.83 | 4.85 | 4.58 | qfq | 14,647,201 | 70,910,007 | 0.21% |
| 2025-08-04 | 4.85 | 4.86 | 4.78 | 4.84 | 4.57 | qfq | 21,813,774 | 105,116,357 | 0.00% |
| 2025-08-01 | 4.87 | 4.89 | 4.83 | 4.84 | 4.57 | qfq | 18,319,902 | 88,948,756 | -0.62% |
| 2025-07-31 | 4.94 | 4.95 | 4.86 | 4.87 | 4.60 | qfq | 22,638,188 | 110,728,703 | -1.62% |
| 2025-07-30 | 4.97 | 4.98 | 4.92 | 4.95 | 4.68 | qfq | 17,715,406 | 87,785,333 | -0.20% |
| 2025-07-29 | 4.96 | 4.97 | 4.89 | 4.96 | 4.68 | qfq | 21,580,152 | 106,443,102 | 0.20% |
| 2025-07-28 | 4.95 | 4.99 | 4.93 | 4.95 | 4.68 | qfq | 22,860,416 | 113,342,641 | 0.20% |
| 2025-07-25 | 5.10 | 5.12 | 4.94 | 4.94 | 4.67 | qfq | 39,669,279 | 198,133,958 | -3.14% |
| 2025-07-24 | 5.05 | 5.14 | 4.99 | 5.10 | 4.82 | qfq | 44,577,516 | 226,426,405 | 0.00% |
| 2025-07-23 | 5.39 | 5.39 | 5.09 | 5.10 | 4.82 | qfq | 83,713,620 | 436,180,726 | -1.54% |
| 2025-07-22 | 4.98 | 5.19 | 4.94 | 5.18 | 4.89 | qfq | 66,430,428 | 337,775,742 | 4.23% |
| 2025-07-21 | 4.88 | 4.99 | 4.88 | 4.97 | 4.69 | qfq | 40,905,140 | 201,762,283 | 3.54% |
| 2025-07-18 | 4.79 | 4.81 | 4.77 | 4.80 | 4.53 | qfq | 13,282,690 | 63,656,392 | 0.21% |
| 2025-07-17 | 4.85 | 4.86 | 4.79 | 4.79 | 4.52 | qfq | 20,415,535 | 98,208,782 | -1.03% |
| 2025-07-16 | 4.86 | 4.88 | 4.82 | 4.84 | 4.57 | qfq | 13,052,593 | 63,336,773 | -0.41% |
| 2025-07-15 | 4.90 | 4.92 | 4.82 | 4.86 | 4.59 | qfq | 22,976,123 | 111,585,048 | -0.82% |
| 2025-07-14 | 4.87 | 4.92 | 4.86 | 4.90 | 4.63 | qfq | 16,157,104 | 79,144,655 | 0.82% |
| 2025-07-11 | 4.88 | 4.91 | 4.84 | 4.86 | 4.59 | qfq | 20,563,108 | 100,223,524 | -0.41% |
| 2025-07-10 | 4.84 | 4.89 | 4.82 | 4.88 | 4.61 | qfq | 17,645,369 | 85,740,267 | 0.83% |
| 2025-07-09 | 4.83 | 4.85 | 4.82 | 4.84 | 4.57 | qfq | 15,103,327 | 73,050,670 | 0.21% |
| 2025-07-08 | 4.84 | 4.85 | 4.78 | 4.83 | 4.56 | qfq | 18,990,119 | 91,468,814 | -0.21% |
| 2025-07-07 | 4.79 | 4.84 | 4.76 | 4.84 | 4.57 | qfq | 15,935,479 | 76,687,288 | 1.26% |
| 2025-07-04 | 4.74 | 4.79 | 4.73 | 4.78 | 4.51 | qfq | 15,226,685 | 72,548,768 | 1.06% |
| 2025-07-03 | 4.72 | 4.75 | 4.71 | 4.73 | 4.47 | qfq | 10,168,671 | 48,114,450 | 0.21% |
| 2025-07-02 | 4.71 | 4.74 | 4.69 | 4.72 | 4.46 | qfq | 14,812,692 | 69,922,524 | 0.21% |
| 2025-07-01 | 4.71 | 4.73 | 4.68 | 4.71 | 4.45 | qfq | 18,906,297 | 88,887,017 | 0.21% |
| 2025-06-30 | 4.77 | 4.77 | 4.68 | 4.70 | 4.44 | qfq | 27,057,623 | 127,620,475 | -4.67% |
| 2025-06-27 | 4.89 | 4.97 | 4.89 | 4.93 | 4.48 | qfq | 27,896,911 | 137,836,192 | 0.82% |
| 2025-06-26 | 4.86 | 4.90 | 4.86 | 4.89 | 4.44 | qfq | 16,656,912 | 81,283,257 | 0.41% |
| 2025-06-25 | 4.81 | 4.88 | 4.80 | 4.87 | 4.42 | qfq | 16,544,429 | 80,006,290 | 1.25% |
| 2025-06-24 | 4.80 | 4.82 | 4.79 | 4.81 | 4.37 | qfq | 17,496,222 | 84,060,173 | 0.63% |
| 2025-06-23 | 4.81 | 4.82 | 4.76 | 4.78 | 4.34 | qfq | 15,366,796 | 73,515,732 | -0.83% |
| 2025-06-20 | 4.79 | 4.83 | 4.78 | 4.82 | 4.38 | qfq | 13,647,613 | 65,695,544 | 0.63% |
| 2025-06-19 | 4.80 | 4.81 | 4.75 | 4.79 | 4.35 | qfq | 15,443,764 | 73,793,126 | -0.62% |
| 2025-06-18 | 4.82 | 4.82 | 4.76 | 4.82 | 4.38 | qfq | 11,533,800 | 55,313,817 | 0.00% |
| 2025-06-17 | 4.78 | 4.82 | 4.76 | 4.82 | 4.38 | qfq | 12,170,776 | 58,294,470 | 1.05% |
| 2025-06-16 | 4.77 | 4.79 | 4.74 | 4.77 | 4.33 | qfq | 14,883,508 | 70,972,846 | 0.00% |
| 2025-06-13 | 4.80 | 4.84 | 4.76 | 4.77 | 4.33 | qfq | 23,267,752 | 111,474,852 | -1.04% |
| 2025-06-12 | 4.81 | 4.82 | 4.79 | 4.82 | 4.38 | qfq | 11,861,388 | 57,022,902 | 0.00% |
| 2025-06-11 | 4.76 | 4.82 | 4.74 | 4.82 | 4.38 | qfq | 22,964,150 | 110,154,853 | 1.47% |
| 2025-06-10 | 4.75 | 4.79 | 4.71 | 4.75 | 4.31 | qfq | 16,439,200 | 78,114,399 | 0.21% |
| 2025-06-09 | 4.77 | 4.78 | 4.73 | 4.74 | 4.30 | qfq | 12,238,456 | 58,101,424 | -0.42% |
| 2025-06-06 | 4.73 | 4.78 | 4.72 | 4.76 | 4.32 | qfq | 14,070,882 | 66,904,625 | 0.63% |
| 2025-06-05 | 4.73 | 4.74 | 4.72 | 4.73 | 4.30 | qfq | 10,249,168 | 48,458,165 | 0.00% |
| 2025-06-04 | 4.72 | 4.74 | 4.71 | 4.73 | 4.30 | qfq | 11,893,483 | 56,174,152 | 0.00% |
| 2025-06-03 | 4.71 | 4.74 | 4.70 | 4.73 | 4.30 | qfq | 13,147,866 | 62,051,776 | -0.21% |
| 2025-05-30 | 4.71 | 4.75 | 4.69 | 4.74 | 4.30 | qfq | 19,413,819 | 91,682,104 | 0.64% |
| 2025-05-29 | 4.69 | 4.71 | 4.67 | 4.71 | 4.28 | qfq | 11,650,509 | 54,717,022 | 0.43% |
| 2025-05-28 | 4.65 | 4.69 | 4.64 | 4.69 | 4.26 | qfq | 10,187,184 | 47,637,337 | 0.86% |
| 2025-05-27 | 4.65 | 4.67 | 4.63 | 4.65 | 4.22 | qfq | 9,131,908 | 42,466,077 | 0.00% |
| 2025-05-26 | 4.62 | 4.65 | 4.62 | 4.65 | 4.22 | qfq | 10,731,978 | 49,759,136 | 0.87% |
| 2025-05-23 | 4.66 | 4.69 | 4.61 | 4.61 | 4.19 | qfq | 17,797,931 | 82,755,473 | -1.07% |
| 2025-05-22 | 4.69 | 4.70 | 4.65 | 4.66 | 4.23 | qfq | 15,313,393 | 71,470,571 | -1.06% |
| 2025-05-21 | 4.67 | 4.73 | 4.67 | 4.71 | 4.28 | qfq | 12,277,467 | 57,735,475 | 0.64% |
| 2025-05-20 | 4.70 | 4.71 | 4.66 | 4.68 | 4.25 | qfq | 11,101,423 | 51,919,706 | 0.00% |
| 2025-05-19 | 4.66 | 4.70 | 4.65 | 4.68 | 4.25 | qfq | 14,825,097 | 69,427,397 | 0.43% |
| 2025-05-16 | 4.69 | 4.70 | 4.65 | 4.66 | 4.23 | qfq | 17,829,782 | 83,329,123 | -0.21% |
| 2025-05-15 | 4.69 | 4.71 | 4.67 | 4.67 | 4.24 | qfq | 13,366,740 | 62,619,713 | -0.43% |
| 2025-05-14 | 4.68 | 4.70 | 4.64 | 4.69 | 4.26 | qfq | 15,737,400 | 73,446,148 | 0.21% |
| 2025-05-13 | 4.67 | 4.68 | 4.64 | 4.68 | 4.25 | qfq | 17,845,946 | 83,294,072 | 0.65% |
| 2025-05-12 | 4.66 | 4.68 | 4.62 | 4.65 | 4.22 | qfq | 16,085,460 | 74,636,611 | -0.21% |
| 2025-05-09 | 4.64 | 4.68 | 4.63 | 4.66 | 4.23 | qfq | 21,783,918 | 101,437,432 | 0.65% |
| 2025-05-08 | 4.62 | 4.64 | 4.60 | 4.63 | 4.20 | qfq | 14,886,379 | 68,917,047 | 0.00% |
| 2025-05-07 | 4.65 | 4.68 | 4.61 | 4.63 | 4.20 | qfq | 22,981,486 | 106,560,000 | 0.00% |
| 2025-05-06 | 4.61 | 4.64 | 4.60 | 4.63 | 4.20 | qfq | 26,696,566 | 123,223,877 | 0.65% |
| 2025-04-30 | 4.65 | 4.66 | 4.58 | 4.60 | 4.18 | qfq | 29,160,196 | 134,607,403 | -0.43% |
| 2025-04-29 | 4.65 | 4.67 | 4.60 | 4.62 | 4.20 | qfq | 19,756,211 | 91,418,433 | -0.65% |
| 2025-04-28 | 4.76 | 4.76 | 4.61 | 4.65 | 4.22 | qfq | 32,046,484 | 149,168,234 | -2.11% |
| 2025-04-25 | 4.76 | 4.80 | 4.73 | 4.75 | 4.31 | qfq | 15,859,900 | 75,591,320 | -0.63% |
| 2025-04-24 | 4.71 | 4.78 | 4.70 | 4.78 | 4.34 | qfq | 19,699,999 | 93,402,732 | 1.49% |
| 2025-04-23 | 4.76 | 4.77 | 4.69 | 4.71 | 4.28 | qfq | 19,107,731 | 90,044,793 | -1.05% |
| 2025-04-22 | 4.62 | 4.77 | 4.61 | 4.76 | 4.32 | qfq | 34,475,952 | 162,232,195 | 2.81% |
| 2025-04-21 | 4.64 | 4.67 | 4.60 | 4.63 | 4.20 | qfq | 16,247,330 | 75,296,186 | -0.22% |
| 2025-04-18 | 4.60 | 4.64 | 4.57 | 4.64 | 4.21 | qfq | 14,983,975 | 69,046,742 | -0.64% |
| 2025-04-17 | 4.64 | 4.72 | 4.61 | 4.67 | 4.17 | qfq | 20,291,664 | 94,894,710 | 0.65% |
| 2025-04-16 | 4.64 | 4.65 | 4.61 | 4.64 | 4.14 | qfq | 12,834,040 | 59,396,232 | 0.00% |
| 2025-04-15 | 4.69 | 4.70 | 4.62 | 4.64 | 4.14 | qfq | 15,220,102 | 70,660,548 | -0.85% |
| 2025-04-14 | 4.66 | 4.71 | 4.62 | 4.68 | 4.18 | qfq | 30,680,770 | 142,817,368 | 0.86% |
| 2025-04-11 | 4.68 | 4.70 | 4.63 | 4.64 | 4.14 | qfq | 26,384,076 | 122,736,261 | -1.49% |
| 2025-04-10 | 4.74 | 4.78 | 4.67 | 4.71 | 4.20 | qfq | 32,396,458 | 153,431,148 | -0.84% |
| 2025-04-09 | 4.60 | 4.77 | 4.47 | 4.75 | 4.24 | qfq | 49,753,270 | 229,417,881 | 1.50% |
| 2025-04-08 | 4.54 | 4.73 | 4.50 | 4.68 | 4.18 | qfq | 62,977,706 | 291,158,406 | 4.70% |
| 2025-04-07 | 4.70 | 4.73 | 4.40 | 4.47 | 3.99 | qfq | 52,371,719 | 240,041,370 | -7.07% |
| 2025-04-03 | 4.83 | 4.86 | 4.79 | 4.81 | 4.29 | qfq | 24,403,694 | 117,763,775 | 0.00% |
| 2025-04-02 | 4.82 | 4.87 | 4.79 | 4.81 | 4.29 | qfq | 21,441,418 | 103,370,485 | -0.82% |
| 2025-04-01 | 4.79 | 4.85 | 4.71 | 4.85 | 4.33 | qfq | 41,292,030 | 197,507,230 | 1.25% |
| 2025-03-31 | 4.61 | 4.80 | 4.59 | 4.79 | 4.28 | qfq | 79,238,659 | 375,974,950 | 4.59% |
| 2025-03-28 | 4.61 | 4.64 | 4.55 | 4.58 | 4.09 | qfq | 17,957,336 | 82,350,137 | -0.87% |
| 2025-03-27 | 4.64 | 4.65 | 4.60 | 4.62 | 4.12 | qfq | 13,221,015 | 61,067,911 | -0.43% |
| 2025-03-26 | 4.64 | 4.67 | 4.62 | 4.64 | 4.14 | qfq | 15,508,576 | 72,023,327 | -0.43% |
| 2025-03-25 | 4.59 | 4.66 | 4.57 | 4.66 | 4.16 | qfq | 21,459,547 | 99,150,368 | 1.30% |
| 2025-03-24 | 4.57 | 4.61 | 4.51 | 4.60 | 4.11 | qfq | 21,369,590 | 97,335,831 | 0.88% |
| 2025-03-21 | 4.56 | 4.61 | 4.54 | 4.56 | 4.07 | qfq | 19,738,521 | 90,397,228 | 0.00% |
| 2025-03-20 | 4.56 | 4.59 | 4.54 | 4.56 | 4.07 | qfq | 12,686,166 | 57,936,213 | 0.44% |
| 2025-03-19 | 4.56 | 4.58 | 4.54 | 4.54 | 4.05 | qfq | 10,627,198 | 48,399,982 | -0.66% |
| 2025-03-18 | 4.58 | 4.59 | 4.55 | 4.57 | 4.08 | qfq | 10,799,628 | 49,297,697 | 0.00% |
| 2025-03-17 | 4.56 | 4.59 | 4.55 | 4.57 | 4.08 | qfq | 15,638,206 | 71,488,329 | 0.44% |
| 2025-03-14 | 4.49 | 4.56 | 4.48 | 4.55 | 4.06 | qfq | 21,249,461 | 96,319,411 | 1.34% |
| 2025-03-13 | 4.48 | 4.50 | 4.46 | 4.49 | 4.01 | qfq | 13,950,748 | 62,466,897 | 0.22% |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.48 | 4.00 | qfq | 19,193,159 | 85,819,643 | 1.13% |
| 2025-03-11 | 4.42 | 4.45 | 4.39 | 4.43 | 3.95 | qfq | 13,537,805 | 59,733,280 | -0.23% |
| 2025-03-10 | 4.47 | 4.47 | 4.42 | 4.44 | 3.96 | qfq | 11,954,435 | 53,078,659 | -0.67% |
| 2025-03-07 | 4.49 | 4.52 | 4.46 | 4.47 | 3.99 | qfq | 17,416,002 | 78,105,609 | -0.45% |
| 2025-03-06 | 4.45 | 4.50 | 4.42 | 4.49 | 4.01 | qfq | 16,623,010 | 74,227,715 | 1.13% |
| 2025-03-05 | 4.47 | 4.48 | 4.41 | 4.44 | 3.96 | qfq | 14,332,560 | 63,567,983 | -0.45% |
| 2025-03-04 | 4.48 | 4.49 | 4.45 | 4.46 | 3.98 | qfq | 13,121,103 | 58,555,368 | -0.67% |
| 2025-03-03 | 4.51 | 4.54 | 4.48 | 4.49 | 4.01 | qfq | 19,752,951 | 89,020,423 | -0.22% |
| 2025-02-28 | 4.52 | 4.54 | 4.48 | 4.50 | 4.02 | qfq | 16,120,536 | 72,699,647 | -0.66% |
| 2025-02-27 | 4.55 | 4.58 | 4.49 | 4.53 | 4.04 | qfq | 18,277,178 | 82,643,121 | -0.44% |
| 2025-02-26 | 4.52 | 4.59 | 4.51 | 4.55 | 4.06 | qfq | 18,725,600 | 85,370,082 | 0.66% |
| 2025-02-25 | 4.57 | 4.57 | 4.51 | 4.52 | 4.03 | qfq | 16,929,580 | 76,889,645 | -1.53% |
| 2025-02-24 | 4.53 | 4.61 | 4.51 | 4.59 | 4.10 | qfq | 29,229,237 | 133,996,176 | 1.32% |
| 2025-02-21 | 4.54 | 4.55 | 4.50 | 4.53 | 4.04 | qfq | 14,724,083 | 66,560,121 | -0.22% |
| 2025-02-20 | 4.56 | 4.57 | 4.52 | 4.54 | 4.05 | qfq | 15,132,463 | 68,684,890 | -0.66% |
| 2025-02-19 | 4.57 | 4.60 | 4.55 | 4.57 | 4.08 | qfq | 16,067,378 | 73,336,478 | 0.22% |
| 2025-02-18 | 4.57 | 4.60 | 4.54 | 4.56 | 4.07 | qfq | 22,633,602 | 103,441,285 | -0.44% |
| 2025-02-17 | 4.59 | 4.60 | 4.55 | 4.58 | 4.09 | qfq | 15,054,390 | 68,840,449 | 0.00% |
| 2025-02-14 | 4.62 | 4.64 | 4.57 | 4.58 | 4.09 | qfq | 15,715,618 | 72,182,349 | -0.65% |
| 2025-02-13 | 4.56 | 4.65 | 4.55 | 4.61 | 4.11 | qfq | 25,635,274 | 118,232,121 | 0.66% |
| 2025-02-12 | 4.56 | 4.60 | 4.54 | 4.58 | 4.09 | qfq | 14,374,794 | 65,620,632 | 0.22% |
| 2025-02-11 | 4.56 | 4.61 | 4.54 | 4.57 | 4.08 | qfq | 20,535,159 | 93,771,521 | 0.22% |
| 2025-02-10 | 4.56 | 4.62 | 4.54 | 4.56 | 4.07 | qfq | 22,828,527 | 104,310,313 | 0.00% |
| 2025-02-07 | 4.51 | 4.61 | 4.49 | 4.56 | 4.07 | qfq | 30,596,716 | 139,354,379 | 0.88% |
| 2025-02-06 | 4.50 | 4.53 | 4.46 | 4.52 | 4.03 | qfq | 13,966,540 | 62,851,319 | 0.22% |
| 2025-02-05 | 4.58 | 4.60 | 4.49 | 4.51 | 4.03 | qfq | 17,834,704 | 80,964,985 | -1.31% |
| 2025-01-27 | 4.53 | 4.60 | 4.52 | 4.57 | 4.08 | qfq | 17,220,908 | 78,857,092 | 1.11% |
| 2025-01-24 | 4.49 | 4.54 | 4.47 | 4.52 | 4.03 | qfq | 14,779,704 | 66,665,469 | 0.67% |
| 2025-01-23 | 4.48 | 4.54 | 4.47 | 4.49 | 4.01 | qfq | 14,561,695 | 65,717,644 | 0.90% |
| 2025-01-22 | 4.45 | 4.48 | 4.43 | 4.45 | 3.97 | qfq | 10,231,591 | 45,538,928 | -0.67% |
| 2025-01-21 | 4.51 | 4.52 | 4.46 | 4.48 | 4.00 | qfq | 8,997,555 | 40,354,809 | -0.44% |
| 2025-01-20 | 4.52 | 4.56 | 4.49 | 4.50 | 4.02 | qfq | 12,616,798 | 56,998,122 | 0.22% |
| 2025-01-17 | 4.46 | 4.52 | 4.43 | 4.49 | 4.01 | qfq | 16,641,164 | 74,717,330 | 0.45% |
| 2025-01-16 | 4.48 | 4.53 | 4.44 | 4.47 | 3.99 | qfq | 16,258,426 | 72,982,814 | 0.45% |
| 2025-01-15 | 4.48 | 4.48 | 4.42 | 4.45 | 3.97 | qfq | 12,808,774 | 56,917,026 | -0.22% |
| 2025-01-14 | 4.37 | 4.47 | 4.37 | 4.46 | 3.98 | qfq | 17,406,099 | 77,120,046 | 2.06% |
| 2025-01-13 | 4.33 | 4.37 | 4.31 | 4.37 | 3.90 | qfq | 13,881,008 | 60,331,019 | 0.23% |
| 2025-01-10 | 4.43 | 4.45 | 4.36 | 4.36 | 3.89 | qfq | 16,690,527 | 73,622,020 | -1.58% |
| 2025-01-09 | 4.47 | 4.50 | 4.42 | 4.43 | 3.95 | qfq | 18,777,670 | 83,438,600 | -1.77% |
| 2025-01-08 | 4.57 | 4.58 | 4.44 | 4.51 | 4.03 | qfq | 23,023,048 | 103,833,482 | -1.74% |
| 2025-01-07 | 4.58 | 4.61 | 4.50 | 4.59 | 4.10 | qfq | 24,937,849 | 113,388,674 | 0.22% |
| 2025-01-06 | 4.58 | 4.65 | 4.53 | 4.58 | 4.09 | qfq | 22,856,566 | 104,786,095 | 0.22% |
| 2025-01-03 | 4.65 | 4.71 | 4.56 | 4.57 | 4.08 | qfq | 20,920,089 | 96,847,110 | -1.30% |
| 2025-01-02 | 4.78 | 4.82 | 4.60 | 4.63 | 4.13 | qfq | 26,895,089 | 126,677,024 | -3.14% |
| 2024-12-31 | 4.90 | 4.91 | 4.78 | 4.78 | 4.27 | qfq | 24,460,910 | 118,309,805 | -2.45% |
| 2024-12-30 | 4.91 | 4.93 | 4.89 | 4.90 | 4.37 | qfq | 16,545,968 | 81,179,987 | -0.20% |
| 2024-12-27 | 4.88 | 4.92 | 4.86 | 4.91 | 4.38 | qfq | 19,941,526 | 97,687,518 | 1.03% |
| 2024-12-26 | 4.89 | 4.91 | 4.86 | 4.86 | 4.34 | qfq | 13,012,840 | 63,532,337 | -0.82% |
| 2024-12-25 | 4.89 | 4.91 | 4.85 | 4.90 | 4.37 | qfq | 17,170,930 | 83,738,967 | 0.41% |
| 2024-12-24 | 4.85 | 4.90 | 4.84 | 4.88 | 4.36 | qfq | 15,054,124 | 73,474,152 | 0.83% |
| 2024-12-23 | 4.89 | 4.92 | 4.83 | 4.84 | 4.32 | qfq | 17,849,712 | 86,986,778 | -0.82% |
| 2024-12-20 | 4.92 | 4.95 | 4.87 | 4.88 | 4.36 | qfq | 16,464,162 | 80,635,763 | -1.21% |
| 2024-12-19 | 4.88 | 4.94 | 4.85 | 4.94 | 4.41 | qfq | 17,076,654 | 83,607,626 | 0.61% |
| 2024-12-18 | 4.94 | 4.99 | 4.90 | 4.91 | 4.38 | qfq | 19,899,468 | 98,437,078 | -0.20% |
| 2024-12-17 | 4.94 | 4.97 | 4.88 | 4.92 | 4.39 | qfq | 24,314,103 | 119,654,495 | -0.40% |
| 2024-12-16 | 4.99 | 5.02 | 4.92 | 4.94 | 4.41 | qfq | 20,326,888 | 101,001,655 | -0.60% |
| 2024-12-13 | 5.07 | 5.07 | 4.97 | 4.97 | 4.44 | qfq | 31,553,131 | 157,998,451 | -2.55% |
| 2024-12-12 | 5.08 | 5.10 | 5.02 | 5.10 | 4.55 | qfq | 36,499,571 | 185,067,933 | 1.19% |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | 4.50 | qfq | 23,714,551 | 119,523,303 | 1.00% |
| 2024-12-10 | 5.10 | 5.13 | 4.98 | 4.99 | 4.45 | qfq | 37,523,508 | 189,290,435 | 0.00% |
| 2024-12-09 | 5.01 | 5.05 | 4.95 | 4.99 | 4.45 | qfq | 27,946,668 | 139,812,637 | 0.00% |
| 2024-12-06 | 4.89 | 5.00 | 4.89 | 4.99 | 4.45 | qfq | 34,253,484 | 170,046,119 | 2.25% |
| 2024-12-05 | 4.89 | 4.90 | 4.86 | 4.88 | 4.36 | qfq | 18,682,620 | 91,139,991 | -0.20% |
| 2024-12-04 | 4.98 | 4.98 | 4.88 | 4.89 | 4.36 | qfq | 27,052,718 | 133,060,332 | -1.81% |
| 2024-12-03 | 5.00 | 5.00 | 4.94 | 4.98 | 4.44 | qfq | 22,933,147 | 114,029,555 | -0.20% |
| 2024-12-02 | 4.95 | 5.01 | 4.95 | 4.99 | 4.45 | qfq | 26,497,244 | 132,255,806 | 0.40% |
| 2024-11-29 | 4.94 | 5.01 | 4.92 | 4.97 | 4.44 | qfq | 23,631,772 | 117,694,521 | 0.61% |
| 2024-11-28 | 4.92 | 4.98 | 4.91 | 4.94 | 4.41 | qfq | 17,275,782 | 85,377,898 | 0.00% |
| 2024-11-27 | 4.86 | 4.94 | 4.77 | 4.94 | 4.41 | qfq | 22,947,362 | 111,270,021 | 1.44% |
| 2024-11-26 | 4.87 | 4.90 | 4.85 | 4.87 | 4.35 | qfq | 14,032,292 | 68,465,658 | -0.41% |
| 2024-11-25 | 4.87 | 4.92 | 4.81 | 4.89 | 4.36 | qfq | 20,939,132 | 101,943,896 | 0.20% |
| 2024-11-22 | 5.00 | 5.03 | 4.86 | 4.88 | 4.36 | qfq | 26,807,829 | 132,759,818 | -2.40% |
| 2024-11-21 | 5.04 | 5.07 | 4.96 | 5.00 | 4.46 | qfq | 24,315,339 | 121,533,343 | -0.99% |
| 2024-11-20 | 5.00 | 5.05 | 4.96 | 5.05 | 4.51 | qfq | 31,653,236 | 158,531,938 | 0.80% |
| 2024-11-19 | 5.05 | 5.11 | 4.92 | 5.01 | 4.47 | qfq | 42,047,960 | 209,946,211 | -0.79% |
| 2024-11-18 | 4.97 | 5.18 | 4.97 | 5.05 | 4.51 | qfq | 91,976,457 | 468,144,311 | 2.85% |
| 2024-11-15 | 4.93 | 5.00 | 4.90 | 4.91 | 4.38 | qfq | 24,574,344 | 121,634,021 | -0.61% |
| 2024-11-14 | 5.01 | 5.03 | 4.93 | 4.94 | 4.41 | qfq | 30,619,842 | 152,368,960 | -1.40% |
| 2024-11-13 | 5.03 | 5.10 | 4.97 | 5.01 | 4.47 | qfq | 31,785,910 | 159,573,217 | -0.20% |
| 2024-11-12 | 5.09 | 5.14 | 4.98 | 5.02 | 4.48 | qfq | 58,431,406 | 296,614,191 | -1.95% |
| 2024-11-11 | 5.15 | 5.30 | 5.05 | 5.12 | 4.57 | qfq | 65,586,093 | 337,258,070 | 0.20% |
| 2024-11-08 | 5.33 | 5.33 | 5.08 | 5.11 | 4.56 | qfq | 58,309,970 | 301,039,704 | -2.11% |
| 2024-11-07 | 5.00 | 5.25 | 4.98 | 5.22 | 4.66 | qfq | 74,317,782 | 383,407,122 | 3.98% |
| 2024-11-06 | 5.04 | 5.08 | 4.95 | 5.02 | 4.48 | qfq | 42,933,443 | 215,156,181 | -0.99% |
| 2024-11-05 | 4.93 | 5.09 | 4.92 | 5.07 | 4.52 | qfq | 57,149,945 | 286,781,746 | 3.05% |
| 2024-11-04 | 4.86 | 4.95 | 4.78 | 4.92 | 4.39 | qfq | 38,958,092 | 189,123,096 | 1.44% |
| 2024-11-01 | 4.84 | 4.97 | 4.83 | 4.85 | 4.33 | qfq | 51,406,228 | 251,794,671 | 0.00% |
| 2024-10-31 | 4.80 | 4.88 | 4.80 | 4.85 | 4.33 | qfq | 30,854,764 | 149,698,930 | 0.83% |
| 2024-10-30 | 4.82 | 4.86 | 4.78 | 4.81 | 4.29 | qfq | 21,695,997 | 104,443,326 | -0.21% |
| 2024-10-29 | 4.96 | 4.99 | 4.82 | 4.82 | 4.30 | qfq | 36,518,708 | 177,937,871 | -2.82% |
| 2024-10-28 | 4.86 | 4.96 | 4.82 | 4.96 | 4.43 | qfq | 40,152,991 | 197,585,546 | 1.22% |
| 2024-10-25 | 4.85 | 4.90 | 4.84 | 4.90 | 4.37 | qfq | 24,913,574 | 121,485,554 | 1.03% |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.85 | 4.33 | qfq | 22,114,124 | 107,388,570 | -0.82% |
| 2024-10-23 | 4.86 | 4.94 | 4.86 | 4.89 | 4.36 | qfq | 33,540,113 | 164,181,983 | 0.41% |
| 2024-10-22 | 4.86 | 4.89 | 4.83 | 4.87 | 4.35 | qfq | 28,580,108 | 138,719,268 | -0.41% |
| 2024-10-21 | 4.90 | 4.93 | 4.84 | 4.89 | 4.36 | qfq | 40,479,062 | 197,381,355 | 0.00% |
| 2024-10-18 | 4.89 | 4.94 | 4.73 | 4.89 | 4.36 | qfq | 60,637,897 | 293,264,453 | -0.20% |
| 2024-10-17 | 5.08 | 5.09 | 4.89 | 4.90 | 4.37 | qfq | 46,031,332 | 228,641,449 | -3.16% |
| 2024-10-16 | 4.88 | 5.10 | 4.87 | 5.06 | 4.52 | qfq | 53,234,445 | 267,569,426 | 2.64% |
| 2024-10-15 | 5.05 | 5.09 | 4.93 | 4.93 | 4.40 | qfq | 70,924,075 | 354,426,428 | -4.09% |
| 2024-10-14 | 4.98 | 5.15 | 4.88 | 5.14 | 4.59 | qfq | 97,169,682 | 488,971,483 | 6.64% |
| 2024-10-11 | 5.02 | 5.03 | 4.78 | 4.82 | 4.30 | qfq | 48,206,610 | 235,883,872 | -3.60% |
| 2024-10-10 | 4.92 | 5.22 | 4.79 | 5.00 | 4.46 | qfq | 78,346,003 | 393,765,273 | 3.09% |
| 2024-10-09 | 5.05 | 5.05 | 4.72 | 4.85 | 4.33 | qfq | 72,798,076 | 357,464,845 | -5.64% |
| 2024-10-08 | 5.34 | 5.34 | 4.87 | 5.14 | 4.59 | qfq | 101,148,581 | 516,057,802 | 5.76% |
| 2024-09-30 | 4.66 | 4.90 | 4.59 | 4.86 | 4.34 | qfq | 86,886,819 | 412,566,414 | 7.28% |
| 2024-09-27 | 4.55 | 4.57 | 4.46 | 4.53 | 4.04 | qfq | 29,974,644 | 135,455,755 | 1.57% |
| 2024-09-26 | 4.29 | 4.47 | 4.29 | 4.46 | 3.98 | qfq | 30,917,706 | 135,753,740 | 3.72% |
| 2024-09-25 | 4.29 | 4.39 | 4.27 | 4.30 | 3.84 | qfq | 27,751,712 | 120,366,004 | 1.42% |
| 2024-09-24 | 4.17 | 4.24 | 4.15 | 4.24 | 3.78 | qfq | 21,093,106 | 88,746,446 | 2.17% |
| 2024-09-23 | 4.13 | 4.16 | 4.10 | 4.15 | 3.70 | qfq | 10,560,246 | 43,696,504 | 0.73% |
| 2024-09-20 | 4.14 | 4.14 | 4.09 | 4.12 | 3.68 | qfq | 13,467,171 | 55,405,149 | -0.72% |
| 2024-09-19 | 4.10 | 4.16 | 4.09 | 4.15 | 3.70 | qfq | 18,275,890 | 75,516,317 | 1.47% |
| 2024-09-18 | 4.01 | 4.10 | 4.00 | 4.09 | 3.65 | qfq | 20,829,801 | 84,412,505 | 1.74% |
| 2024-09-13 | 4.01 | 4.06 | 3.96 | 4.02 | 3.59 | qfq | 27,929,569 | 112,745,378 | 1.01% |
| 2024-09-12 | 3.97 | 4.03 | 3.95 | 3.98 | 3.55 | qfq | 20,238,712 | 80,970,418 | 0.76% |
| 2024-09-11 | 3.91 | 3.98 | 3.87 | 3.95 | 3.53 | qfq | 18,122,974 | 71,210,427 | 1.02% |
| 2024-09-10 | 3.91 | 3.93 | 3.82 | 3.91 | 3.49 | qfq | 14,366,728 | 55,572,393 | 0.00% |
| 2024-09-09 | 3.95 | 3.96 | 3.89 | 3.91 | 3.49 | qfq | 14,021,260 | 54,950,613 | -1.01% |
| 2024-09-06 | 4.00 | 4.03 | 3.95 | 3.95 | 3.53 | qfq | 13,523,686 | 54,080,841 | -1.00% |
| 2024-09-05 | 3.95 | 4.00 | 3.94 | 3.99 | 3.56 | qfq | 13,384,057 | 53,097,430 | 1.01% |
| 2024-09-04 | 4.02 | 4.03 | 3.95 | 3.95 | 3.53 | qfq | 17,745,090 | 70,803,227 | -2.23% |
| 2024-09-03 | 4.06 | 4.06 | 4.02 | 4.04 | 3.61 | qfq | 15,112,860 | 60,945,820 | -0.25% |
| 2024-09-02 | 4.12 | 4.13 | 4.05 | 4.05 | 3.61 | qfq | 19,618,064 | 80,124,502 | -1.46% |
| 2024-08-30 | 4.08 | 4.19 | 4.05 | 4.11 | 3.67 | qfq | 21,287,553 | 87,827,740 | 0.49% |
| 2024-08-29 | 4.11 | 4.13 | 4.06 | 4.09 | 3.65 | qfq | 14,215,562 | 58,147,757 | -0.73% |
| 2024-08-28 | 4.16 | 4.18 | 4.10 | 4.12 | 3.68 | qfq | 11,253,500 | 46,502,214 | -1.20% |
| 2024-08-27 | 4.19 | 4.20 | 4.13 | 4.17 | 3.72 | qfq | 9,211,248 | 38,308,396 | -0.24% |
| 2024-08-26 | 4.14 | 4.19 | 4.13 | 4.18 | 3.73 | qfq | 10,568,572 | 44,007,729 | 0.97% |
| 2024-08-23 | 4.12 | 4.15 | 4.09 | 4.14 | 3.69 | qfq | 11,361,900 | 46,862,335 | 0.49% |
| 2024-08-22 | 4.16 | 4.18 | 4.12 | 4.12 | 3.68 | qfq | 8,519,246 | 35,292,650 | -0.72% |
| 2024-08-21 | 4.18 | 4.20 | 4.13 | 4.15 | 3.70 | qfq | 11,840,704 | 49,218,221 | -1.19% |
| 2024-08-20 | 4.27 | 4.27 | 4.18 | 4.20 | 3.75 | qfq | 11,635,700 | 48,956,092 | -1.41% |
| 2024-08-19 | 4.21 | 4.26 | 4.20 | 4.26 | 3.80 | qfq | 11,037,548 | 46,766,584 | 1.43% |
| 2024-08-16 | 4.26 | 4.27 | 4.20 | 4.20 | 3.75 | qfq | 13,247,300 | 56,053,152 | -1.41% |
| 2024-08-15 | 4.23 | 4.27 | 4.20 | 4.26 | 3.80 | qfq | 15,022,768 | 63,798,472 | 0.47% |
| 2024-08-14 | 4.23 | 4.29 | 4.22 | 4.24 | 3.78 | qfq | 13,505,212 | 57,462,859 | 0.24% |
| 2024-08-13 | 4.18 | 4.24 | 4.17 | 4.23 | 3.78 | qfq | 13,212,254 | 55,650,016 | 0.95% |
| 2024-08-12 | 4.19 | 4.22 | 4.17 | 4.19 | 3.74 | qfq | 11,869,585 | 49,787,921 | 0.00% |
| 2024-08-09 | 4.17 | 4.24 | 4.16 | 4.19 | 3.74 | qfq | 18,491,962 | 77,831,028 | 0.96% |
| 2024-08-08 | 4.13 | 4.17 | 4.09 | 4.15 | 3.70 | qfq | 12,915,192 | 53,398,465 | 0.73% |
| 2024-08-07 | 4.16 | 4.16 | 4.11 | 4.12 | 3.68 | qfq | 10,134,620 | 41,858,812 | -0.48% |
| 2024-08-06 | 4.13 | 4.17 | 4.09 | 4.14 | 3.69 | qfq | 14,844,647 | 61,309,215 | 0.49% |
| 2024-08-05 | 4.16 | 4.22 | 4.11 | 4.12 | 3.68 | qfq | 19,759,360 | 82,361,467 | -1.44% |
| 2024-08-02 | 4.18 | 4.22 | 4.15 | 4.18 | 3.73 | qfq | 15,796,803 | 66,138,734 | -0.48% |
| 2024-08-01 | 4.23 | 4.24 | 4.19 | 4.20 | 3.75 | qfq | 16,228,912 | 68,334,888 | -0.24% |
| 2024-07-31 | 4.10 | 4.21 | 4.10 | 4.21 | 3.76 | qfq | 20,788,737 | 86,847,193 | 2.18% |
| 2024-07-30 | 4.08 | 4.13 | 4.06 | 4.12 | 3.68 | qfq | 12,980,523 | 53,215,446 | 0.98% |
| 2024-07-29 | 4.08 | 4.10 | 4.05 | 4.08 | 3.64 | qfq | 11,244,475 | 45,776,408 | 0.00% |
| 2024-07-26 | 4.04 | 4.09 | 4.04 | 4.08 | 3.64 | qfq | 12,202,358 | 49,654,814 | 1.24% |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.03 | 3.60 | qfq | 11,950,244 | 48,139,755 | 0.75% |
| 2024-07-24 | 4.02 | 4.06 | 3.99 | 4.00 | 3.57 | qfq | 14,604,226 | 58,633,464 | -0.50% |
| 2024-07-23 | 4.04 | 4.10 | 4.02 | 4.02 | 3.59 | qfq | 17,985,136 | 73,115,023 | -0.50% |
| 2024-07-22 | 4.11 | 4.12 | 4.03 | 4.04 | 3.61 | qfq | 20,170,760 | 81,866,967 | -1.46% |
| 2024-07-19 | 4.12 | 4.13 | 4.09 | 4.10 | 3.66 | qfq | 12,632,300 | 51,865,671 | -0.97% |
| 2024-07-18 | 4.14 | 4.15 | 4.08 | 4.14 | 3.69 | qfq | 17,936,393 | 73,743,711 | 0.00% |
| 2024-07-17 | 4.14 | 4.15 | 4.11 | 4.14 | 3.69 | qfq | 13,602,702 | 56,229,561 | 0.00% |
| 2024-07-16 | 4.17 | 4.17 | 4.12 | 4.14 | 3.69 | qfq | 12,861,120 | 53,193,832 | -0.48% |
| 2024-07-15 | 4.18 | 4.19 | 4.12 | 4.16 | 3.71 | qfq | 15,147,965 | 62,926,256 | -0.95% |
| 2024-07-12 | 4.22 | 4.28 | 4.20 | 4.20 | 3.75 | qfq | 15,134,812 | 64,096,493 | -0.47% |
| 2024-07-11 | 4.20 | 4.24 | 4.19 | 4.22 | 3.77 | qfq | 15,019,294 | 63,314,637 | 2.18% |
| 2024-07-10 | 4.22 | 4.22 | 4.13 | 4.13 | 3.69 | qfq | 12,772,068 | 53,321,849 | -2.13% |
| 2024-07-09 | 4.20 | 4.23 | 4.09 | 4.22 | 3.77 | qfq | 19,655,362 | 81,820,126 | 0.48% |
| 2024-07-08 | 4.28 | 4.29 | 4.18 | 4.20 | 3.75 | qfq | 16,469,738 | 69,369,660 | -2.10% |
| 2024-07-05 | 4.32 | 4.32 | 4.26 | 4.29 | 3.83 | qfq | 11,972,674 | 51,289,030 | -0.23% |
| 2024-07-04 | 4.41 | 4.41 | 4.28 | 4.30 | 3.84 | qfq | 14,657,656 | 63,486,825 | -2.05% |
| 2024-07-03 | 4.39 | 4.45 | 4.38 | 4.39 | 3.92 | qfq | 13,569,738 | 59,817,958 | 0.00% |
| 2024-07-02 | 4.39 | 4.41 | 4.36 | 4.39 | 3.92 | qfq | 13,523,756 | 59,278,365 | -0.23% |
| 2024-07-01 | 4.32 | 4.41 | 4.30 | 4.40 | 3.93 | qfq | 20,797,676 | 90,841,292 | 2.33% |
| 2024-06-28 | 4.25 | 4.35 | 4.24 | 4.30 | 3.84 | qfq | 19,525,246 | 84,158,046 | 1.18% |
| 2024-06-27 | 4.33 | 4.34 | 4.25 | 4.25 | 3.79 | qfq | 16,265,718 | 69,667,517 | -1.85% |
| 2024-06-26 | 4.26 | 4.33 | 4.24 | 4.33 | 3.86 | qfq | 20,266,902 | 86,902,597 | 1.88% |
| 2024-06-25 | 4.28 | 4.30 | 4.23 | 4.25 | 3.79 | qfq | 26,807,756 | 114,328,925 | -7.00% |
| 2024-06-24 | 4.64 | 4.69 | 4.54 | 4.57 | 3.85 | qfq | 30,639,682 | 140,655,247 | -1.72% |
| 2024-06-21 | 4.61 | 4.68 | 4.61 | 4.65 | 3.91 | qfq | 17,370,695 | 80,932,677 | 0.87% |
| 2024-06-20 | 4.70 | 4.71 | 4.59 | 4.61 | 3.88 | qfq | 22,869,595 | 105,868,910 | -2.12% |
| 2024-06-19 | 4.73 | 4.76 | 4.70 | 4.71 | 3.96 | qfq | 19,255,656 | 91,123,249 | 0.64% |
| 2024-06-18 | 4.61 | 4.70 | 4.61 | 4.68 | 3.94 | qfq | 16,628,322 | 77,606,167 | 1.52% |
| 2024-06-17 | 4.66 | 4.70 | 4.61 | 4.61 | 3.88 | qfq | 16,546,998 | 76,788,632 | -1.50% |
| 2024-06-14 | 4.64 | 4.69 | 4.62 | 4.68 | 3.94 | qfq | 14,460,742 | 67,434,467 | 0.65% |
| 2024-06-13 | 4.71 | 4.72 | 4.64 | 4.65 | 3.91 | qfq | 19,276,907 | 89,970,721 | -1.48% |
| 2024-06-12 | 4.75 | 4.75 | 4.64 | 4.72 | 3.97 | qfq | 29,630,451 | 139,090,095 | -0.42% |
| 2024-06-11 | 4.79 | 4.81 | 4.71 | 4.74 | 3.99 | qfq | 21,436,022 | 101,705,541 | -1.66% |
| 2024-06-07 | 4.76 | 4.83 | 4.76 | 4.82 | 4.06 | qfq | 15,427,600 | 74,084,311 | 1.26% |
| 2024-06-06 | 4.83 | 4.85 | 4.74 | 4.76 | 4.01 | qfq | 24,651,288 | 118,011,070 | -1.65% |
| 2024-06-05 | 4.89 | 4.92 | 4.83 | 4.84 | 4.07 | qfq | 17,965,540 | 87,574,715 | -1.02% |
| 2024-06-04 | 4.80 | 4.90 | 4.77 | 4.89 | 4.12 | qfq | 24,672,334 | 119,425,286 | 1.88% |
| 2024-06-03 | 4.88 | 4.88 | 4.75 | 4.80 | 4.04 | qfq | 26,444,683 | 127,137,077 | -1.84% |
| 2024-05-31 | 4.91 | 4.92 | 4.88 | 4.89 | 4.12 | qfq | 14,133,500 | 69,204,024 | -0.20% |
| 2024-05-30 | 4.95 | 4.97 | 4.87 | 4.90 | 4.12 | qfq | 20,140,320 | 98,954,844 | -0.81% |
| 2024-05-29 | 4.95 | 5.00 | 4.93 | 4.94 | 4.16 | qfq | 15,896,802 | 78,938,457 | -0.20% |
| 2024-05-28 | 5.04 | 5.06 | 4.94 | 4.95 | 4.17 | qfq | 23,796,000 | 118,632,566 | -1.79% |
| 2024-05-27 | 5.01 | 5.05 | 4.97 | 5.04 | 4.24 | qfq | 17,779,359 | 89,074,675 | 1.00% |
| 2024-05-24 | 5.01 | 5.06 | 4.98 | 4.99 | 4.20 | qfq | 19,336,388 | 97,136,190 | -0.40% |
| 2024-05-23 | 5.11 | 5.12 | 4.99 | 5.01 | 4.22 | qfq | 30,655,390 | 154,458,478 | -2.34% |
| 2024-05-22 | 5.11 | 5.19 | 5.10 | 5.13 | 4.32 | qfq | 28,385,645 | 146,026,513 | 0.39% |
| 2024-05-21 | 5.16 | 5.18 | 5.09 | 5.11 | 4.30 | qfq | 24,506,622 | 125,666,649 | -1.16% |
| 2024-05-20 | 5.23 | 5.24 | 5.15 | 5.17 | 4.35 | qfq | 34,052,810 | 177,023,349 | -0.19% |
| 2024-05-17 | 5.14 | 5.18 | 5.06 | 5.18 | 4.36 | qfq | 37,544,480 | 192,457,109 | 1.17% |
| 2024-05-16 | 5.07 | 5.16 | 5.07 | 5.12 | 4.31 | qfq | 36,665,937 | 188,010,233 | 1.19% |
| 2024-05-15 | 5.10 | 5.12 | 5.06 | 5.06 | 4.26 | qfq | 26,888,980 | 136,814,395 | -0.78% |
| 2024-05-14 | 5.09 | 5.12 | 5.06 | 5.10 | 4.29 | qfq | 25,395,686 | 129,368,961 | 0.00% |
| 2024-05-13 | 5.04 | 5.14 | 4.99 | 5.10 | 4.29 | qfq | 41,623,867 | 211,117,826 | 0.59% |
| 2024-05-10 | 4.97 | 5.08 | 4.97 | 5.07 | 4.27 | qfq | 47,810,312 | 241,115,242 | 2.01% |
| 2024-05-09 | 4.90 | 4.99 | 4.90 | 4.97 | 4.18 | qfq | 39,532,354 | 196,331,627 | 1.43% |
| 2024-05-08 | 4.95 | 5.00 | 4.90 | 4.90 | 4.12 | qfq | 37,957,121 | 187,549,042 | -0.61% |
| 2024-05-07 | 4.97 | 4.97 | 4.90 | 4.93 | 4.15 | qfq | 28,251,625 | 139,301,367 | -0.40% |
| 2024-05-06 | 4.90 | 4.98 | 4.89 | 4.95 | 4.17 | qfq | 42,010,224 | 207,596,866 | 2.06% |
| 2024-04-30 | 4.98 | 4.99 | 4.84 | 4.85 | 4.08 | qfq | 51,360,994 | 251,112,643 | -2.41% |
| 2024-04-29 | 4.95 | 4.98 | 4.90 | 4.97 | 4.18 | qfq | 57,602,256 | 284,725,707 | 0.20% |
| 2024-04-26 | 5.01 | 5.03 | 4.87 | 4.96 | 4.17 | qfq | 83,051,540 | 410,627,339 | -3.13% |
| 2024-04-25 | 5.14 | 5.16 | 5.09 | 5.12 | 4.31 | qfq | 31,384,624 | 160,514,111 | -0.78% |
| 2024-04-24 | 5.10 | 5.17 | 5.10 | 5.16 | 4.34 | qfq | 32,394,198 | 166,607,652 | 1.18% |
| 2024-04-23 | 5.18 | 5.22 | 5.08 | 5.10 | 4.29 | qfq | 43,136,535 | 221,796,475 | -1.54% |
| 2024-04-22 | 5.28 | 5.33 | 5.18 | 5.18 | 4.36 | qfq | 49,769,333 | 260,848,101 | -1.89% |
| 2024-04-19 | 5.16 | 5.32 | 5.15 | 5.28 | 4.44 | qfq | 59,641,488 | 313,896,201 | 1.73% |
| 2024-04-18 | 5.16 | 5.29 | 5.16 | 5.19 | 4.37 | qfq | 62,705,773 | 327,351,792 | 0.78% |
| 2024-04-17 | 4.98 | 5.15 | 4.97 | 5.15 | 4.33 | qfq | 66,999,554 | 339,844,776 | 2.59% |
| 2024-04-16 | 4.96 | 5.14 | 4.95 | 5.02 | 4.23 | qfq | 75,792,333 | 383,269,608 | 1.01% |
| 2024-04-15 | 4.87 | 4.98 | 4.82 | 4.97 | 4.18 | qfq | 48,058,841 | 236,773,996 | 2.47% |
| 2024-04-12 | 4.88 | 4.92 | 4.84 | 4.85 | 4.08 | qfq | 19,143,304 | 93,497,217 | -0.82% |
| 2024-04-11 | 4.81 | 4.93 | 4.80 | 4.89 | 4.12 | qfq | 29,590,477 | 144,400,186 | 1.24% |
| 2024-04-10 | 4.90 | 4.91 | 4.78 | 4.83 | 4.07 | qfq | 28,803,147 | 139,523,201 | -1.83% |
| 2024-04-09 | 4.92 | 4.96 | 4.87 | 4.92 | 4.14 | qfq | 23,657,523 | 116,165,131 | 0.00% |
| 2024-04-08 | 4.87 | 4.97 | 4.87 | 4.92 | 4.14 | qfq | 36,257,570 | 178,609,215 | 0.61% |
| 2024-04-03 | 4.85 | 4.90 | 4.82 | 4.89 | 4.12 | qfq | 25,867,142 | 125,775,938 | 0.62% |
| 2024-04-02 | 4.88 | 4.90 | 4.84 | 4.86 | 4.09 | qfq | 27,785,542 | 135,120,318 | -0.61% |
| 2024-04-01 | 4.86 | 4.89 | 4.84 | 4.89 | 4.12 | qfq | 35,604,901 | 173,277,435 | 0.82% |
| 2024-03-29 | 4.84 | 4.86 | 4.79 | 4.85 | 4.08 | qfq | 25,838,908 | 124,677,495 | 0.41% |
| 2024-03-28 | 4.74 | 4.85 | 4.73 | 4.83 | 4.07 | qfq | 38,393,910 | 184,880,039 | 1.90% |
| 2024-03-27 | 4.88 | 4.90 | 4.74 | 4.74 | 3.99 | qfq | 54,245,504 | 261,742,789 | -4.24% |
| 2024-03-26 | 4.80 | 4.95 | 4.79 | 4.95 | 4.17 | qfq | 44,047,068 | 214,681,041 | 3.34% |
| 2024-03-25 | 4.72 | 4.85 | 4.72 | 4.79 | 4.03 | qfq | 29,902,978 | 143,671,928 | 1.05% |
| 2024-03-22 | 4.82 | 4.82 | 4.72 | 4.74 | 3.99 | qfq | 25,237,311 | 120,141,349 | -1.66% |
| 2024-03-21 | 4.74 | 4.87 | 4.72 | 4.82 | 4.06 | qfq | 39,642,918 | 190,607,696 | 1.90% |
| 2024-03-20 | 4.70 | 4.73 | 4.68 | 4.73 | 3.98 | qfq | 16,116,201 | 75,838,418 | 0.42% |
| 2024-03-19 | 4.72 | 4.74 | 4.70 | 4.71 | 3.96 | qfq | 21,056,238 | 99,361,665 | -0.63% |
| 2024-03-18 | 4.71 | 4.75 | 4.69 | 4.74 | 3.99 | qfq | 22,308,639 | 105,346,792 | 1.07% |
| 2024-03-15 | 4.69 | 4.70 | 4.66 | 4.69 | 3.95 | qfq | 23,361,347 | 109,227,074 | 0.21% |
| 2024-03-14 | 4.67 | 4.73 | 4.66 | 4.68 | 3.94 | qfq | 20,861,968 | 97,992,549 | 0.21% |
| 2024-03-13 | 4.72 | 4.74 | 4.65 | 4.67 | 3.93 | qfq | 18,478,224 | 86,515,764 | -1.48% |
| 2024-03-12 | 4.70 | 4.75 | 4.65 | 4.74 | 3.99 | qfq | 29,720,664 | 139,463,828 | 0.85% |
| 2024-03-11 | 4.65 | 4.70 | 4.64 | 4.70 | 3.96 | qfq | 26,970,603 | 126,224,471 | 1.08% |
| 2024-03-08 | 4.62 | 4.65 | 4.60 | 4.65 | 3.91 | qfq | 14,269,312 | 66,038,910 | 0.43% |
| 2024-03-07 | 4.63 | 4.70 | 4.62 | 4.63 | 3.90 | qfq | 20,230,470 | 94,198,832 | 0.22% |
| 2024-03-06 | 4.63 | 4.67 | 4.60 | 4.62 | 3.89 | qfq | 17,479,899 | 80,958,499 | -0.22% |
| 2024-03-05 | 4.66 | 4.67 | 4.61 | 4.63 | 3.90 | qfq | 20,132,570 | 93,275,916 | -1.07% |
| 2024-03-04 | 4.71 | 4.72 | 4.63 | 4.68 | 3.94 | qfq | 22,297,668 | 103,930,727 | -1.06% |
| 2024-03-01 | 4.73 | 4.75 | 4.68 | 4.73 | 3.98 | qfq | 19,611,682 | 92,442,287 | 0.00% |
| 2024-02-29 | 4.63 | 4.73 | 4.62 | 4.73 | 3.98 | qfq | 24,197,140 | 113,716,058 | 1.94% |
| 2024-02-28 | 4.71 | 4.79 | 4.63 | 4.64 | 3.91 | qfq | 38,052,842 | 180,022,160 | -1.69% |
| 2024-02-27 | 4.65 | 4.72 | 4.63 | 4.72 | 3.97 | qfq | 22,916,439 | 107,289,846 | 1.51% |
| 2024-02-26 | 4.70 | 4.74 | 4.64 | 4.65 | 3.91 | qfq | 28,200,367 | 131,886,089 | -1.27% |
| 2024-02-23 | 4.71 | 4.72 | 4.66 | 4.71 | 3.96 | qfq | 20,424,720 | 95,952,787 | 0.21% |
| 2024-02-22 | 4.67 | 4.71 | 4.65 | 4.70 | 3.96 | qfq | 23,974,882 | 112,234,954 | 0.00% |
| 2024-02-21 | 4.61 | 4.76 | 4.59 | 4.70 | 3.96 | qfq | 36,246,974 | 170,115,812 | 1.51% |
| 2024-02-20 | 4.65 | 4.65 | 4.59 | 4.63 | 3.90 | qfq | 25,209,766 | 116,401,285 | -0.64% |
| 2024-02-19 | 4.65 | 4.71 | 4.61 | 4.66 | 3.92 | qfq | 38,550,326 | 179,548,376 | 0.65% |
| 2024-02-08 | 4.57 | 4.67 | 4.52 | 4.63 | 3.90 | qfq | 40,214,134 | 184,876,656 | 3.12% |
| 2024-02-07 | 4.33 | 4.53 | 4.29 | 4.49 | 3.78 | qfq | 43,959,859 | 195,984,659 | 2.75% |
| 2024-02-06 | 4.14 | 4.44 | 4.06 | 4.37 | 3.68 | qfq | 41,852,270 | 177,100,531 | 4.30% |
| 2024-02-05 | 4.47 | 4.47 | 4.08 | 4.19 | 3.53 | qfq | 53,544,061 | 228,003,790 | -6.89% |
| 2024-02-02 | 4.56 | 4.66 | 4.36 | 4.50 | 3.79 | qfq | 34,937,560 | 158,186,854 | -1.32% |
| 2024-02-01 | 4.67 | 4.71 | 4.54 | 4.56 | 3.84 | qfq | 36,145,521 | 166,402,438 | -2.56% |
| 2024-01-31 | 4.80 | 4.84 | 4.66 | 4.68 | 3.94 | qfq | 33,390,858 | 157,865,769 | -2.90% |
| 2024-01-30 | 4.84 | 4.96 | 4.82 | 4.82 | 4.06 | qfq | 32,444,300 | 158,857,817 | -1.63% |
| 2024-01-29 | 4.95 | 5.01 | 4.87 | 4.90 | 4.12 | qfq | 38,034,500 | 188,069,706 | -1.01% |
| 2024-01-26 | 4.90 | 4.99 | 4.86 | 4.95 | 4.17 | qfq | 39,551,156 | 195,177,308 | 1.43% |
| 2024-01-25 | 4.67 | 4.90 | 4.66 | 4.88 | 4.11 | qfq | 49,635,474 | 239,870,554 | 4.72% |
| 2024-01-24 | 4.51 | 4.66 | 4.45 | 4.66 | 3.92 | qfq | 28,484,507 | 129,826,341 | 3.79% |
| 2024-01-23 | 4.47 | 4.51 | 4.38 | 4.49 | 3.78 | qfq | 28,382,760 | 126,432,028 | 0.22% |
| 2024-01-22 | 4.69 | 4.69 | 4.43 | 4.48 | 3.77 | qfq | 25,217,318 | 115,171,556 | -4.27% |
| 2024-01-19 | 4.70 | 4.74 | 4.65 | 4.68 | 3.94 | qfq | 13,191,391 | 61,911,256 | -0.85% |
| 2024-01-18 | 4.74 | 4.76 | 4.58 | 4.72 | 3.97 | qfq | 24,367,051 | 113,864,180 | -1.05% |
| 2024-01-17 | 4.84 | 4.87 | 4.77 | 4.77 | 4.02 | qfq | 17,044,586 | 82,362,144 | -1.45% |
| 2024-01-16 | 4.82 | 4.85 | 4.77 | 4.84 | 4.07 | qfq | 17,895,180 | 86,199,277 | 0.62% |
| 2024-01-15 | 4.77 | 4.84 | 4.74 | 4.81 | 4.05 | qfq | 15,212,597 | 73,124,331 | 0.42% |
| 2024-01-12 | 4.78 | 4.85 | 4.77 | 4.79 | 4.03 | qfq | 14,182,640 | 68,258,851 | 0.21% |
| 2024-01-11 | 4.73 | 4.80 | 4.73 | 4.78 | 4.02 | qfq | 14,538,631 | 69,334,020 | 0.42% |
| 2024-01-10 | 4.78 | 4.80 | 4.74 | 4.76 | 4.01 | qfq | 12,024,740 | 57,368,707 | -0.42% |
| 2024-01-09 | 4.72 | 4.79 | 4.69 | 4.78 | 4.02 | qfq | 19,827,630 | 94,274,712 | 0.84% |
| 2024-01-08 | 4.82 | 4.82 | 4.74 | 4.74 | 3.99 | qfq | 20,280,986 | 96,698,898 | -0.42% |
| 2024-01-05 | 4.72 | 4.85 | 4.72 | 4.76 | 4.01 | qfq | 28,982,199 | 138,709,563 | 0.21% |
| 2024-01-04 | 4.72 | 4.77 | 4.68 | 4.75 | 4.00 | qfq | 21,721,083 | 102,633,188 | 1.06% |
| 2024-01-03 | 4.67 | 4.72 | 4.66 | 4.70 | 3.96 | qfq | 13,240,473 | 62,132,755 | 0.43% |
| 2024-01-02 | 4.63 | 4.72 | 4.63 | 4.68 | 3.94 | qfq | 16,998,714 | 79,635,627 | 0.65% |
| 2023-12-29 | 4.63 | 4.66 | 4.61 | 4.65 | 3.91 | qfq | 12,631,270 | 58,598,803 | 0.65% |
| 2023-12-28 | 4.52 | 4.62 | 4.51 | 4.62 | 3.89 | qfq | 15,113,388 | 69,352,042 | 1.99% |
| 2023-12-27 | 4.54 | 4.55 | 4.48 | 4.53 | 3.81 | qfq | 9,390,855 | 42,368,356 | 0.22% |
| 2023-12-26 | 4.53 | 4.55 | 4.50 | 4.52 | 3.80 | qfq | 9,289,965 | 42,106,800 | -0.66% |
| 2023-12-25 | 4.60 | 4.60 | 4.52 | 4.55 | 3.83 | qfq | 11,730,907 | 53,358,597 | -0.87% |
| 2023-12-22 | 4.60 | 4.65 | 4.57 | 4.59 | 3.86 | qfq | 12,593,063 | 58,031,280 | -0.22% |
| 2023-12-21 | 4.55 | 4.63 | 4.54 | 4.60 | 3.87 | qfq | 13,303,923 | 60,942,028 | 0.44% |
| 2023-12-20 | 4.58 | 4.63 | 4.57 | 4.58 | 3.86 | qfq | 9,848,150 | 45,333,270 | -0.43% |
| 2023-12-19 | 4.64 | 4.64 | 4.56 | 4.60 | 3.87 | qfq | 10,034,702 | 46,110,851 | -0.43% |
| 2023-12-18 | 4.65 | 4.71 | 4.60 | 4.62 | 3.89 | qfq | 14,240,608 | 66,210,455 | -1.07% |
| 2023-12-15 | 4.68 | 4.71 | 4.66 | 4.67 | 3.93 | qfq | 11,334,300 | 53,094,526 | -0.21% |
| 2023-12-14 | 4.66 | 4.73 | 4.66 | 4.68 | 3.94 | qfq | 12,955,919 | 60,811,924 | 0.86% |
| 2023-12-13 | 4.68 | 4.72 | 4.64 | 4.64 | 3.91 | qfq | 11,472,100 | 53,669,367 | -1.07% |
| 2023-12-12 | 4.62 | 4.69 | 4.61 | 4.69 | 3.95 | qfq | 12,729,874 | 59,293,018 | 1.52% |
| 2023-12-11 | 4.61 | 4.64 | 4.54 | 4.62 | 3.89 | qfq | 15,997,394 | 73,302,326 | 0.43% |
| 2023-12-08 | 4.66 | 4.67 | 4.60 | 4.60 | 3.87 | qfq | 12,384,400 | 57,448,646 | -0.86% |
| 2023-12-07 | 4.67 | 4.68 | 4.64 | 4.64 | 3.91 | qfq | 10,286,255 | 47,895,736 | -0.64% |
| 2023-12-06 | 4.66 | 4.69 | 4.63 | 4.67 | 3.93 | qfq | 12,189,990 | 56,902,946 | 0.00% |
| 2023-12-05 | 4.72 | 4.74 | 4.66 | 4.67 | 3.93 | qfq | 12,720,520 | 59,774,551 | -1.68% |
| 2023-12-04 | 4.71 | 4.76 | 4.71 | 4.75 | 4.00 | qfq | 16,203,150 | 76,771,861 | 0.64% |
| 2023-12-01 | 4.64 | 4.73 | 4.63 | 4.72 | 3.97 | qfq | 18,407,063 | 86,314,544 | 1.72% |
| 2023-11-30 | 4.61 | 4.66 | 4.60 | 4.64 | 3.91 | qfq | 14,502,217 | 67,110,294 | 0.00% |
| 2023-11-29 | 4.71 | 4.71 | 4.64 | 4.64 | 3.91 | qfq | 15,951,110 | 74,384,325 | -1.49% |
| 2023-11-28 | 4.71 | 4.72 | 4.67 | 4.71 | 3.96 | qfq | 10,599,132 | 49,817,165 | -0.21% |
| 2023-11-27 | 4.73 | 4.74 | 4.66 | 4.72 | 3.97 | qfq | 20,653,288 | 96,858,551 | -0.42% |
| 2023-11-24 | 4.77 | 4.79 | 4.72 | 4.74 | 3.99 | qfq | 14,506,908 | 68,879,390 | -0.42% |
| 2023-11-23 | 4.73 | 4.77 | 4.71 | 4.76 | 4.01 | qfq | 14,673,812 | 69,632,292 | 0.63% |
| 2023-11-22 | 4.76 | 4.80 | 4.73 | 4.73 | 3.98 | qfq | 15,097,782 | 71,925,436 | -1.05% |
| 2023-11-21 | 4.76 | 4.84 | 4.76 | 4.78 | 4.02 | qfq | 21,375,501 | 102,664,409 | 0.21% |
| 2023-11-20 | 4.78 | 4.79 | 4.73 | 4.77 | 4.02 | qfq | 15,551,237 | 74,078,907 | 0.21% |
| 2023-11-17 | 4.78 | 4.79 | 4.72 | 4.76 | 4.01 | qfq | 22,165,138 | 105,232,995 | -0.63% |
| 2023-11-16 | 4.83 | 4.83 | 4.78 | 4.79 | 4.03 | qfq | 15,401,205 | 73,895,005 | -0.62% |
| 2023-11-15 | 4.83 | 4.87 | 4.82 | 4.82 | 4.06 | qfq | 23,203,355 | 112,449,326 | 0.42% |
| 2023-11-14 | 4.78 | 4.84 | 4.78 | 4.80 | 4.04 | qfq | 16,049,815 | 77,140,171 | 0.00% |
| 2023-11-13 | 4.75 | 4.80 | 4.72 | 4.80 | 4.04 | qfq | 18,219,018 | 86,772,663 | 1.27% |
| 2023-11-10 | 4.79 | 4.80 | 4.71 | 4.74 | 3.99 | qfq | 22,102,025 | 104,759,054 | -1.04% |
| 2023-11-09 | 4.79 | 4.83 | 4.78 | 4.79 | 4.03 | qfq | 17,810,656 | 85,529,647 | -0.21% |
| 2023-11-08 | 4.82 | 4.83 | 4.76 | 4.80 | 4.04 | qfq | 19,927,900 | 95,551,789 | -0.41% |
| 2023-11-07 | 4.86 | 4.87 | 4.79 | 4.82 | 4.06 | qfq | 22,230,081 | 106,955,566 | -0.82% |
| 2023-11-06 | 4.82 | 4.86 | 4.78 | 4.86 | 4.09 | qfq | 30,611,316 | 147,944,741 | 1.25% |
| 2023-11-03 | 4.75 | 4.81 | 4.74 | 4.80 | 4.04 | qfq | 22,497,686 | 107,418,909 | 1.48% |
| 2023-11-02 | 4.78 | 4.81 | 4.73 | 4.73 | 3.98 | qfq | 22,725,446 | 108,295,645 | -1.05% |
| 2023-11-01 | 4.84 | 4.85 | 4.75 | 4.78 | 4.02 | qfq | 30,485,441 | 145,672,755 | -0.83% |
| 2023-10-31 | 4.79 | 4.84 | 4.79 | 4.82 | 4.06 | qfq | 28,626,985 | 137,851,356 | 0.21% |
| 2023-10-30 | 4.85 | 4.85 | 4.79 | 4.81 | 4.05 | qfq | 45,195,812 | 217,532,263 | -1.43% |
| 2023-10-27 | 4.94 | 4.97 | 4.82 | 4.88 | 4.11 | qfq | 67,685,641 | 331,010,554 | -1.61% |
| 2023-10-26 | 5.00 | 5.00 | 4.88 | 4.96 | 4.17 | qfq | 95,746,580 | 473,849,038 | -1.39% |
| 2023-10-25 | 5.01 | 5.03 | 4.93 | 5.03 | 4.23 | qfq | 75,913,369 | 380,780,208 | 10.07% |
| 2023-10-24 | 4.49 | 4.59 | 4.47 | 4.57 | 3.85 | qfq | 24,289,968 | 110,332,515 | 2.70% |
| 2023-10-23 | 4.56 | 4.57 | 4.43 | 4.45 | 3.75 | qfq | 20,377,271 | 91,335,558 | -2.84% |
| 2023-10-20 | 4.59 | 4.66 | 4.56 | 4.58 | 3.86 | qfq | 15,803,619 | 72,739,360 | -0.43% |
| 2023-10-19 | 4.61 | 4.66 | 4.58 | 4.60 | 3.87 | qfq | 14,862,751 | 68,559,419 | -0.65% |
| 2023-10-18 | 4.71 | 4.72 | 4.62 | 4.63 | 3.90 | qfq | 15,102,631 | 70,255,726 | -1.91% |
| 2023-10-17 | 4.73 | 4.75 | 4.68 | 4.72 | 3.97 | qfq | 12,645,176 | 59,541,606 | 0.00% |
| 2023-10-16 | 4.76 | 4.77 | 4.70 | 4.72 | 3.97 | qfq | 15,603,712 | 73,747,632 | -0.63% |
| 2023-10-13 | 4.81 | 4.81 | 4.73 | 4.75 | 4.00 | qfq | 12,204,329 | 58,191,607 | -1.86% |
| 2023-10-12 | 4.82 | 4.87 | 4.81 | 4.84 | 4.07 | qfq | 17,630,864 | 85,363,210 | 1.26% |
| 2023-10-11 | 4.74 | 4.86 | 4.73 | 4.78 | 4.02 | qfq | 30,096,621 | 144,854,282 | 1.06% |
| 2023-10-10 | 4.88 | 4.90 | 4.70 | 4.73 | 3.98 | qfq | 38,782,364 | 184,415,220 | -2.87% |
| 2023-10-09 | 4.91 | 4.91 | 4.83 | 4.87 | 4.10 | qfq | 21,646,206 | 105,263,571 | -0.81% |
| 2023-09-28 | 4.90 | 4.93 | 4.87 | 4.91 | 4.13 | qfq | 17,849,490 | 87,373,426 | -0.20% |
| 2023-09-27 | 4.87 | 4.94 | 4.86 | 4.92 | 4.14 | qfq | 16,618,582 | 81,621,053 | 0.82% |
| 2023-09-26 | 4.89 | 4.93 | 4.88 | 4.88 | 4.11 | qfq | 14,944,242 | 73,194,149 | -0.41% |
| 2023-09-25 | 4.96 | 4.98 | 4.89 | 4.90 | 4.12 | qfq | 20,493,771 | 100,838,925 | -1.41% |
| 2023-09-22 | 4.93 | 4.98 | 4.88 | 4.97 | 4.18 | qfq | 27,394,679 | 134,994,592 | 0.81% |
| 2023-09-21 | 4.97 | 4.99 | 4.91 | 4.93 | 4.15 | qfq | 24,029,908 | 118,675,229 | -1.00% |
| 2023-09-20 | 5.05 | 5.06 | 4.97 | 4.98 | 4.19 | qfq | 28,568,632 | 142,993,400 | -1.19% |
| 2023-09-19 | 5.05 | 5.10 | 5.03 | 5.04 | 4.24 | qfq | 29,444,443 | 149,069,223 | -0.59% |
| 2023-09-18 | 5.02 | 5.08 | 5.02 | 5.07 | 4.27 | qfq | 17,701,540 | 89,421,148 | 0.20% |
| 2023-09-15 | 5.07 | 5.08 | 5.00 | 5.06 | 4.26 | qfq | 20,811,475 | 105,073,348 | 0.20% |
| 2023-09-14 | 5.07 | 5.07 | 5.01 | 5.05 | 4.25 | qfq | 15,797,826 | 79,636,421 | -0.20% |
| 2023-09-13 | 5.06 | 5.11 | 5.03 | 5.06 | 4.26 | qfq | 16,543,913 | 83,802,986 | 0.00% |
| 2023-09-12 | 5.05 | 5.10 | 5.05 | 5.06 | 4.26 | qfq | 15,487,244 | 78,495,719 | 0.20% |
| 2023-09-11 | 4.99 | 5.06 | 4.96 | 5.05 | 4.25 | qfq | 25,447,474 | 127,689,295 | 1.20% |
| 2023-09-08 | 5.02 | 5.05 | 4.97 | 4.99 | 4.20 | qfq | 19,875,326 | 99,259,281 | -0.99% |
| 2023-09-07 | 5.08 | 5.11 | 5.03 | 5.04 | 4.24 | qfq | 20,776,082 | 105,234,424 | -1.18% |
| 2023-09-06 | 5.13 | 5.14 | 5.05 | 5.10 | 4.29 | qfq | 22,141,712 | 112,671,344 | -0.97% |
| 2023-09-05 | 5.22 | 5.22 | 5.12 | 5.15 | 4.33 | qfq | 24,389,762 | 125,498,072 | -1.34% |
| 2023-09-04 | 5.12 | 5.25 | 5.12 | 5.22 | 4.39 | qfq | 30,340,277 | 157,744,814 | 2.15% |
| 2023-09-01 | 5.08 | 5.13 | 5.07 | 5.11 | 4.30 | qfq | 22,003,859 | 112,252,075 | 0.99% |
| 2023-08-31 | 5.19 | 5.22 | 5.04 | 5.06 | 4.26 | qfq | 35,706,964 | 182,328,937 | -2.69% |
| 2023-08-30 | 5.29 | 5.33 | 5.18 | 5.20 | 4.38 | qfq | 25,208,249 | 132,064,510 | -2.07% |
| 2023-08-29 | 5.23 | 5.33 | 5.21 | 5.31 | 4.47 | qfq | 31,489,212 | 166,110,065 | 1.14% |
| 2023-08-28 | 5.35 | 5.42 | 5.24 | 5.25 | 4.42 | qfq | 55,040,816 | 293,786,810 | 2.94% |
| 2023-08-25 | 5.03 | 5.16 | 5.00 | 5.10 | 4.29 | qfq | 30,143,360 | 153,817,217 | 1.19% |
| 2023-08-24 | 5.25 | 5.29 | 5.04 | 5.04 | 4.24 | qfq | 37,805,068 | 193,541,783 | -3.63% |
| 2023-08-23 | 5.34 | 5.37 | 5.22 | 5.23 | 4.40 | qfq | 25,986,673 | 137,877,015 | -2.43% |
| 2023-08-22 | 5.36 | 5.46 | 5.29 | 5.36 | 4.51 | qfq | 38,228,765 | 204,124,855 | -0.56% |
| 2023-08-21 | 5.30 | 5.55 | 5.25 | 5.39 | 4.54 | qfq | 48,899,818 | 263,820,105 | 2.67% |
| 2023-08-18 | 5.36 | 5.40 | 5.24 | 5.25 | 4.42 | qfq | 22,826,595 | 121,223,478 | -2.05% |
| 2023-08-17 | 5.36 | 5.37 | 5.29 | 5.36 | 4.51 | qfq | 17,677,190 | 94,075,162 | 0.00% |
| 2023-08-16 | 5.34 | 5.42 | 5.28 | 5.36 | 4.51 | qfq | 17,572,869 | 94,013,881 | -0.37% |
| 2023-08-15 | 5.41 | 5.42 | 5.32 | 5.38 | 4.53 | qfq | 15,739,869 | 84,531,285 | -0.19% |
| 2023-08-14 | 5.32 | 5.43 | 5.28 | 5.39 | 4.54 | qfq | 21,449,502 | 114,642,585 | 0.00% |
| 2023-08-11 | 5.50 | 5.54 | 5.38 | 5.39 | 4.54 | qfq | 20,385,344 | 111,125,006 | -2.00% |
| 2023-08-10 | 5.51 | 5.56 | 5.48 | 5.50 | 4.63 | qfq | 16,516,702 | 90,894,573 | -0.54% |
| 2023-08-09 | 5.58 | 5.64 | 5.52 | 5.53 | 4.65 | qfq | 22,306,348 | 124,226,619 | 0.00% |
| 2023-08-08 | 5.60 | 5.63 | 5.50 | 5.53 | 4.65 | qfq | 20,475,799 | 113,554,931 | -0.72% |
| 2023-08-07 | 5.70 | 5.70 | 5.55 | 5.57 | 4.69 | qfq | 30,309,099 | 169,918,680 | -2.45% |
| 2023-08-04 | 5.71 | 5.75 | 5.68 | 5.71 | 4.81 | qfq | 27,914,497 | 159,664,263 | 0.53% |
| 2023-08-03 | 5.66 | 5.72 | 5.62 | 5.68 | 4.78 | qfq | 22,296,833 | 126,507,604 | -0.35% |
| 2023-08-02 | 5.73 | 5.81 | 5.65 | 5.70 | 4.80 | qfq | 33,034,922 | 189,324,462 | 0.00% |
| 2023-08-01 | 5.67 | 5.78 | 5.62 | 5.70 | 4.80 | qfq | 42,984,169 | 245,152,866 | 0.53% |
| 2023-07-31 | 5.54 | 5.71 | 5.53 | 5.67 | 4.77 | qfq | 53,172,070 | 300,640,789 | 2.90% |
| 2023-07-28 | 5.46 | 5.52 | 5.39 | 5.51 | 4.64 | qfq | 27,541,108 | 150,708,099 | 0.92% |
| 2023-07-27 | 5.50 | 5.54 | 5.45 | 5.46 | 4.60 | qfq | 37,752,074 | 207,088,971 | -1.80% |
| 2023-07-26 | 5.46 | 5.58 | 5.45 | 5.56 | 4.68 | qfq | 46,375,386 | 256,719,815 | 1.46% |
| 2023-07-25 | 5.37 | 5.50 | 5.36 | 5.48 | 4.61 | qfq | 50,972,158 | 278,452,668 | 2.24% |
| 2023-07-24 | 5.33 | 5.40 | 5.23 | 5.36 | 4.51 | qfq | 44,183,137 | 235,673,281 | 2.10% |
| 2023-07-21 | 5.23 | 5.29 | 5.19 | 5.25 | 4.42 | qfq | 17,722,827 | 92,819,033 | 0.38% |
| 2023-07-20 | 5.28 | 5.29 | 5.22 | 5.23 | 4.40 | qfq | 13,930,090 | 73,317,193 | -0.76% |
| 2023-07-19 | 5.23 | 5.28 | 5.20 | 5.27 | 4.44 | qfq | 16,650,193 | 87,409,905 | 0.96% |
| 2023-07-18 | 5.22 | 5.25 | 5.18 | 5.22 | 4.39 | qfq | 13,316,249 | 69,454,177 | -0.38% |
| 2023-07-17 | 5.29 | 5.30 | 5.18 | 5.24 | 4.41 | qfq | 21,435,076 | 111,815,478 | -0.95% |