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
方大特钢600507.SH
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）35,836,276
成交额（元）156,935,027
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.033 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.32 | 4.47 | 4.28 | 4.32 | 4.32 | qfq | 35,836,276 | 156,935,027 | 0.00% |
| 2026-07-16 | 4.39 | 4.40 | 4.22 | 4.32 | 4.32 | qfq | 28,511,176 | 122,331,600 | -1.14% |
| 2026-07-15 | 4.18 | 4.48 | 4.15 | 4.37 | 4.37 | qfq | 49,255,557 | 214,474,091 | 4.80% |
| 2026-07-14 | 4.16 | 4.22 | 4.11 | 4.17 | 4.17 | qfq | 28,155,296 | 117,184,625 | 0.48% |
| 2026-07-13 | 4.04 | 4.20 | 4.02 | 4.15 | 4.15 | qfq | 36,112,725 | 148,415,900 | 2.72% |
| 2026-07-10 | 3.97 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 23,551,746 | 94,920,511 | 1.76% |
| 2026-07-09 | 4.06 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 20,374,547 | 81,291,216 | -2.22% |
| 2026-07-08 | 4.06 | 4.13 | 4.00 | 4.06 | 4.06 | qfq | 18,180,856 | 73,851,827 | -0.73% |
| 2026-07-07 | 4.20 | 4.20 | 3.99 | 4.09 | 4.09 | qfq | 45,154,696 | 183,324,292 | -1.92% |
| 2026-07-06 | 4.11 | 4.21 | 4.09 | 4.17 | 4.17 | qfq | 22,702,680 | 94,375,313 | 1.21% |
| 2026-07-03 | 4.18 | 4.20 | 4.10 | 4.12 | 4.12 | qfq | 19,494,802 | 80,716,120 | -0.96% |
| 2026-07-02 | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | qfq | 28,443,395 | 118,458,460 | 0.48% |
| 2026-07-01 | 4.06 | 4.19 | 4.02 | 4.14 | 4.14 | qfq | 27,920,054 | 114,717,270 | 2.22% |
| 2026-06-30 | 4.07 | 4.10 | 3.99 | 4.05 | 4.05 | qfq | 18,153,943 | 73,285,399 | -0.49% |
| 2026-06-29 | 3.95 | 4.14 | 3.87 | 4.07 | 4.07 | qfq | 37,082,137 | 149,265,772 | 2.78% |
| 2026-06-26 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 30,491,025 | 120,597,301 | -0.75% |
| 2026-06-25 | 3.99 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 20,816,688 | 83,010,444 | -0.50% |
| 2026-06-24 | 4.06 | 4.08 | 3.95 | 4.01 | 4.01 | qfq | 24,013,264 | 96,301,897 | -0.50% |
| 2026-06-23 | 4.08 | 4.18 | 4.01 | 4.03 | 4.03 | qfq | 23,433,476 | 95,870,202 | -1.95% |
| 2026-06-22 | 4.06 | 4.14 | 3.98 | 4.11 | 4.11 | qfq | 34,303,479 | 139,625,526 | 0.49% |
| 2026-06-18 | 4.09 | 4.18 | 4.04 | 4.09 | 4.09 | qfq | 31,559,188 | 129,171,551 | -0.49% |
| 2026-06-17 | 4.18 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 22,642,073 | 93,316,117 | -1.67% |
| 2026-06-16 | 4.28 | 4.29 | 4.16 | 4.18 | 4.18 | qfq | 32,656,970 | 137,266,562 | -2.56% |
| 2026-06-15 | 4.33 | 4.44 | 4.25 | 4.29 | 4.29 | qfq | 37,642,986 | 163,097,815 | 0.00% |
| 2026-06-12 | 4.25 | 4.35 | 4.14 | 4.29 | 4.29 | qfq | 38,583,678 | 164,430,192 | 1.42% |
| 2026-06-11 | 4.31 | 4.35 | 4.20 | 4.23 | 4.23 | qfq | 31,888,063 | 135,740,151 | -1.86% |
| 2026-06-10 | 4.34 | 4.36 | 4.25 | 4.31 | 4.31 | qfq | 23,737,386 | 101,852,796 | -1.15% |
| 2026-06-09 | 4.36 | 4.39 | 4.32 | 4.36 | 4.36 | qfq | 19,573,207 | 85,209,593 | -0.46% |
| 2026-06-08 | 4.54 | 4.57 | 4.28 | 4.38 | 4.38 | qfq | 36,113,933 | 158,737,841 | -3.52% |
| 2026-06-05 | 4.49 | 4.64 | 4.49 | 4.54 | 4.54 | qfq | 18,065,650 | 82,497,600 | 0.67% |
| 2026-06-04 | 4.57 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 20,284,050 | 91,859,695 | -1.74% |
| 2026-06-03 | 4.68 | 4.69 | 4.50 | 4.59 | 4.59 | qfq | 28,315,196 | 128,864,254 | -1.08% |
| 2026-06-02 | 4.84 | 4.88 | 4.62 | 4.64 | 4.64 | qfq | 33,841,610 | 158,561,322 | -4.13% |
| 2026-06-01 | 4.80 | 4.93 | 4.73 | 4.84 | 4.84 | qfq | 26,823,835 | 129,643,949 | 0.21% |
| 2026-05-29 | 4.58 | 4.86 | 4.56 | 4.83 | 4.83 | qfq | 61,314,345 | 292,747,806 | 1.90% |
| 2026-05-28 | 4.79 | 4.82 | 4.70 | 4.74 | 4.54 | qfq | 28,645,593 | 136,406,806 | -1.04% |
| 2026-05-27 | 4.95 | 4.95 | 4.73 | 4.79 | 4.59 | qfq | 32,007,449 | 154,010,687 | -3.43% |
| 2026-05-26 | 4.72 | 4.98 | 4.70 | 4.96 | 4.75 | qfq | 49,071,555 | 239,534,993 | 4.86% |
| 2026-05-25 | 4.75 | 4.82 | 4.70 | 4.73 | 4.53 | qfq | 27,681,848 | 131,829,850 | 0.21% |
| 2026-05-22 | 4.74 | 4.80 | 4.66 | 4.72 | 4.52 | qfq | 23,780,550 | 112,055,047 | -0.21% |
| 2026-05-21 | 4.88 | 5.05 | 4.70 | 4.73 | 4.53 | qfq | 47,073,291 | 229,152,731 | -3.07% |
| 2026-05-20 | 4.94 | 5.02 | 4.85 | 4.88 | 4.67 | qfq | 36,797,256 | 180,453,968 | -0.61% |
| 2026-05-19 | 4.94 | 4.96 | 4.87 | 4.91 | 4.70 | qfq | 16,763,713 | 82,276,920 | -0.41% |
| 2026-05-18 | 5.01 | 5.02 | 4.86 | 4.93 | 4.72 | qfq | 29,779,853 | 146,581,361 | -1.79% |
| 2026-05-15 | 5.33 | 5.34 | 5.00 | 5.02 | 4.81 | qfq | 56,147,750 | 287,185,487 | -5.64% |
| 2026-05-14 | 5.38 | 5.46 | 5.31 | 5.32 | 5.10 | qfq | 28,087,116 | 150,878,302 | -1.12% |
| 2026-05-13 | 5.50 | 5.52 | 5.36 | 5.38 | 5.15 | qfq | 30,996,106 | 167,982,188 | -1.82% |
| 2026-05-12 | 5.72 | 5.77 | 5.45 | 5.48 | 5.25 | qfq | 50,691,004 | 282,664,196 | -3.86% |
| 2026-05-11 | 5.71 | 5.95 | 5.66 | 5.70 | 5.46 | qfq | 43,860,267 | 253,614,372 | -0.18% |
| 2026-05-08 | 5.76 | 5.78 | 5.68 | 5.71 | 5.47 | qfq | 19,843,399 | 113,357,197 | -0.87% |
| 2026-05-07 | 5.70 | 5.81 | 5.63 | 5.76 | 5.52 | qfq | 27,781,946 | 159,122,776 | 0.70% |
| 2026-05-06 | 5.86 | 5.87 | 5.66 | 5.72 | 5.48 | qfq | 32,473,735 | 186,024,980 | -1.72% |
| 2026-04-30 | 5.89 | 5.92 | 5.76 | 5.82 | 5.57 | qfq | 25,682,549 | 150,005,078 | -1.69% |
| 2026-04-29 | 5.91 | 5.98 | 5.85 | 5.92 | 5.67 | qfq | 24,512,723 | 145,045,579 | 0.17% |
| 2026-04-28 | 5.76 | 6.06 | 5.69 | 5.91 | 5.66 | qfq | 50,090,206 | 294,467,994 | -2.48% |
| 2026-04-27 | 6.15 | 6.24 | 6.02 | 6.06 | 5.80 | qfq | 34,798,500 | 211,394,520 | -2.42% |
| 2026-04-24 | 6.10 | 6.50 | 6.09 | 6.21 | 5.95 | qfq | 58,753,514 | 370,334,633 | 1.80% |
| 2026-04-23 | 6.23 | 6.25 | 6.05 | 6.10 | 5.84 | qfq | 35,926,677 | 220,095,552 | -3.48% |
| 2026-04-22 | 6.27 | 6.34 | 6.09 | 6.32 | 6.05 | qfq | 55,179,650 | 341,522,574 | -0.16% |
| 2026-04-21 | 6.11 | 6.37 | 6.04 | 6.33 | 6.06 | qfq | 56,212,516 | 349,662,277 | 4.46% |
| 2026-04-20 | 6.02 | 6.20 | 6.01 | 6.06 | 5.80 | qfq | 49,512,782 | 303,060,142 | 0.83% |
| 2026-04-17 | 6.09 | 6.20 | 6.00 | 6.01 | 5.76 | qfq | 70,775,704 | 429,494,080 | -0.66% |
| 2026-04-16 | 5.54 | 6.05 | 5.54 | 6.05 | 5.79 | qfq | 92,688,780 | 547,827,758 | 10.00% |
| 2026-04-15 | 5.51 | 5.56 | 5.49 | 5.50 | 5.27 | qfq | 15,178,321 | 83,715,970 | -0.18% |
| 2026-04-14 | 5.59 | 5.61 | 5.42 | 5.51 | 5.28 | qfq | 25,685,152 | 141,086,220 | -0.90% |
| 2026-04-13 | 5.52 | 5.59 | 5.50 | 5.56 | 5.33 | qfq | 18,541,053 | 103,025,761 | 0.36% |
| 2026-04-10 | 5.49 | 5.58 | 5.48 | 5.54 | 5.31 | qfq | 17,741,998 | 98,417,675 | 1.09% |
| 2026-04-09 | 5.51 | 5.57 | 5.41 | 5.48 | 5.25 | qfq | 24,661,792 | 135,138,194 | -1.08% |
| 2026-04-08 | 5.50 | 5.58 | 5.48 | 5.54 | 5.31 | qfq | 34,029,788 | 187,979,421 | 2.59% |
| 2026-04-07 | 5.58 | 5.59 | 5.36 | 5.40 | 5.17 | qfq | 29,082,775 | 157,372,028 | -3.05% |
| 2026-04-03 | 5.74 | 5.75 | 5.55 | 5.57 | 5.33 | qfq | 15,001,404 | 84,114,743 | -2.79% |
| 2026-04-02 | 5.77 | 5.81 | 5.68 | 5.73 | 5.49 | qfq | 17,488,516 | 100,225,157 | -0.87% |
| 2026-04-01 | 5.76 | 5.85 | 5.74 | 5.78 | 5.54 | qfq | 20,701,021 | 119,875,652 | 1.40% |
| 2026-03-31 | 5.71 | 5.78 | 5.68 | 5.70 | 5.46 | qfq | 24,250,724 | 138,700,619 | -0.35% |
| 2026-03-30 | 5.67 | 5.73 | 5.59 | 5.72 | 5.48 | qfq | 20,134,423 | 114,272,689 | 1.06% |
| 2026-03-27 | 5.56 | 5.68 | 5.54 | 5.66 | 5.42 | qfq | 14,777,659 | 83,379,956 | 0.71% |
| 2026-03-26 | 5.70 | 5.74 | 5.60 | 5.62 | 5.38 | qfq | 21,989,405 | 124,267,598 | -1.58% |
| 2026-03-25 | 5.80 | 5.82 | 5.67 | 5.71 | 5.47 | qfq | 36,729,136 | 210,609,408 | -1.04% |
| 2026-03-24 | 5.70 | 5.78 | 5.50 | 5.77 | 5.53 | qfq | 34,525,789 | 195,015,846 | 2.12% |
| 2026-03-23 | 5.97 | 5.98 | 5.55 | 5.65 | 5.41 | qfq | 49,889,766 | 281,092,665 | -5.36% |
| 2026-03-20 | 6.08 | 6.10 | 5.95 | 5.97 | 5.72 | qfq | 25,981,192 | 156,217,535 | -1.81% |
| 2026-03-19 | 6.32 | 6.34 | 6.04 | 6.08 | 5.82 | qfq | 23,650,834 | 145,632,685 | -4.55% |
| 2026-03-18 | 6.53 | 6.53 | 6.36 | 6.37 | 6.10 | qfq | 18,254,098 | 117,209,061 | -2.15% |
| 2026-03-17 | 6.50 | 6.72 | 6.46 | 6.51 | 6.24 | qfq | 25,520,958 | 167,819,380 | 0.15% |
| 2026-03-16 | 6.82 | 6.92 | 6.45 | 6.50 | 6.23 | qfq | 34,649,882 | 228,330,175 | -4.55% |
| 2026-03-13 | 6.91 | 7.06 | 6.80 | 6.81 | 6.52 | qfq | 24,343,182 | 168,884,358 | -1.45% |
| 2026-03-12 | 6.94 | 6.96 | 6.82 | 6.91 | 6.62 | qfq | 16,573,323 | 114,110,178 | -0.58% |
| 2026-03-11 | 7.07 | 7.08 | 6.82 | 6.95 | 6.66 | qfq | 32,136,996 | 222,706,393 | -1.84% |
| 2026-03-10 | 7.02 | 7.09 | 6.94 | 7.08 | 6.78 | qfq | 25,488,781 | 178,951,215 | 0.85% |
| 2026-03-09 | 7.07 | 7.09 | 6.87 | 7.02 | 6.72 | qfq | 29,327,174 | 204,357,323 | -1.27% |
| 2026-03-06 | 7.08 | 7.18 | 6.99 | 7.11 | 6.81 | qfq | 28,114,907 | 199,566,763 | 0.42% |
| 2026-03-05 | 7.00 | 7.18 | 6.91 | 7.08 | 6.78 | qfq | 33,617,311 | 236,859,728 | 1.58% |
| 2026-03-04 | 7.02 | 7.13 | 6.92 | 6.97 | 6.68 | qfq | 36,779,460 | 257,894,242 | -2.11% |
| 2026-03-03 | 7.15 | 7.33 | 7.02 | 7.12 | 6.82 | qfq | 46,361,335 | 331,691,338 | -0.42% |
| 2026-03-02 | 7.13 | 7.23 | 6.98 | 7.15 | 6.85 | qfq | 53,861,835 | 383,163,092 | -1.11% |
| 2026-02-27 | 6.94 | 7.39 | 6.92 | 7.23 | 6.92 | qfq | 64,140,991 | 461,543,325 | 3.73% |
| 2026-02-26 | 6.60 | 7.02 | 6.58 | 6.97 | 6.68 | qfq | 67,963,227 | 465,306,774 | 4.97% |
| 2026-02-25 | 6.38 | 6.84 | 6.38 | 6.64 | 6.36 | qfq | 58,963,561 | 393,514,611 | 4.08% |
| 2026-02-24 | 6.30 | 6.43 | 6.28 | 6.38 | 6.11 | qfq | 20,593,241 | 131,381,116 | 2.24% |
| 2026-02-13 | 6.47 | 6.47 | 6.22 | 6.24 | 5.98 | qfq | 26,498,178 | 167,293,525 | -3.41% |
| 2026-02-12 | 6.44 | 6.52 | 6.36 | 6.46 | 6.19 | qfq | 21,675,172 | 139,949,149 | 0.47% |
| 2026-02-11 | 6.26 | 6.51 | 6.25 | 6.43 | 6.16 | qfq | 27,822,676 | 178,791,968 | 2.55% |
| 2026-02-10 | 6.29 | 6.34 | 6.18 | 6.27 | 6.01 | qfq | 20,998,321 | 131,526,844 | 0.32% |
| 2026-02-09 | 6.25 | 6.27 | 6.15 | 6.25 | 5.99 | qfq | 22,463,589 | 139,771,876 | 0.81% |
| 2026-02-06 | 6.19 | 6.37 | 6.16 | 6.20 | 5.94 | qfq | 26,178,937 | 164,019,202 | -0.80% |
| 2026-02-05 | 6.30 | 6.31 | 6.18 | 6.25 | 5.99 | qfq | 30,086,021 | 187,787,936 | -1.11% |
| 2026-02-04 | 6.17 | 6.34 | 6.10 | 6.32 | 6.05 | qfq | 33,164,484 | 206,732,337 | 2.60% |
| 2026-02-03 | 6.03 | 6.19 | 6.00 | 6.16 | 5.90 | qfq | 40,495,833 | 247,595,617 | 3.88% |
| 2026-02-02 | 6.42 | 6.45 | 5.93 | 5.93 | 5.68 | qfq | 75,226,697 | 459,124,937 | -8.49% |
| 2026-01-30 | 6.33 | 6.69 | 6.23 | 6.48 | 6.21 | qfq | 76,065,531 | 494,183,532 | 1.09% |
| 2026-01-29 | 6.51 | 6.63 | 6.35 | 6.41 | 6.14 | qfq | 67,803,101 | 439,440,812 | 0.94% |
| 2026-01-28 | 6.21 | 6.36 | 6.19 | 6.35 | 6.08 | qfq | 32,995,592 | 207,500,063 | 2.25% |
| 2026-01-27 | 6.36 | 6.36 | 6.12 | 6.21 | 5.95 | qfq | 33,647,293 | 209,185,751 | -2.97% |
| 2026-01-26 | 6.27 | 6.45 | 6.21 | 6.40 | 6.13 | qfq | 49,449,538 | 312,975,832 | 2.07% |
| 2026-01-23 | 6.33 | 6.34 | 6.13 | 6.27 | 6.01 | qfq | 37,290,409 | 232,199,325 | -0.63% |
| 2026-01-22 | 6.02 | 6.35 | 5.99 | 6.31 | 6.04 | qfq | 45,894,668 | 285,393,289 | 4.30% |
| 2026-01-21 | 6.02 | 6.07 | 5.97 | 6.05 | 5.79 | qfq | 22,260,980 | 134,116,253 | 0.33% |
| 2026-01-20 | 5.95 | 6.05 | 5.93 | 6.03 | 5.78 | qfq | 25,279,209 | 151,601,983 | 1.34% |
| 2026-01-19 | 5.79 | 5.96 | 5.77 | 5.95 | 5.70 | qfq | 27,316,643 | 161,206,548 | 2.41% |
| 2026-01-16 | 5.87 | 5.94 | 5.80 | 5.81 | 5.56 | qfq | 20,163,836 | 118,329,216 | -0.51% |
| 2026-01-15 | 5.78 | 5.89 | 5.76 | 5.84 | 5.59 | qfq | 19,056,957 | 111,231,347 | 0.86% |
| 2026-01-14 | 5.87 | 5.94 | 5.75 | 5.79 | 5.55 | qfq | 33,834,187 | 197,992,096 | -1.86% |
| 2026-01-13 | 5.98 | 6.01 | 5.88 | 5.90 | 5.65 | qfq | 27,316,169 | 162,164,244 | -1.50% |
| 2026-01-12 | 5.91 | 6.02 | 5.91 | 5.99 | 5.74 | qfq | 28,352,479 | 169,606,385 | 0.84% |
| 2026-01-09 | 5.93 | 6.01 | 5.87 | 5.94 | 5.69 | qfq | 27,138,994 | 160,605,428 | 0.00% |
| 2026-01-08 | 5.93 | 5.99 | 5.87 | 5.94 | 5.69 | qfq | 17,259,628 | 102,616,242 | 0.17% |
| 2026-01-07 | 5.96 | 6.01 | 5.90 | 5.93 | 5.68 | qfq | 20,993,786 | 124,912,170 | -0.34% |
| 2026-01-06 | 5.94 | 5.95 | 5.86 | 5.95 | 5.70 | qfq | 21,420,245 | 126,635,072 | 0.17% |
| 2026-01-05 | 5.89 | 5.96 | 5.81 | 5.94 | 5.69 | qfq | 23,614,342 | 139,248,733 | 0.85% |
| 2025-12-31 | 5.93 | 5.95 | 5.81 | 5.89 | 5.64 | qfq | 17,663,183 | 103,906,833 | -1.01% |
| 2025-12-30 | 5.94 | 6.02 | 5.90 | 5.95 | 5.70 | qfq | 16,155,929 | 96,440,820 | -0.17% |
| 2025-12-29 | 5.91 | 6.04 | 5.88 | 5.96 | 5.71 | qfq | 20,705,242 | 123,784,737 | 1.02% |
| 2025-12-26 | 5.86 | 5.94 | 5.86 | 5.90 | 5.65 | qfq | 15,232,107 | 89,925,087 | 0.68% |
| 2025-12-25 | 5.80 | 5.91 | 5.75 | 5.86 | 5.61 | qfq | 15,920,436 | 93,158,052 | 0.69% |
| 2025-12-24 | 5.74 | 5.83 | 5.71 | 5.82 | 5.57 | qfq | 15,830,663 | 91,624,248 | 1.22% |
| 2025-12-23 | 5.81 | 5.82 | 5.72 | 5.75 | 5.51 | qfq | 16,244,467 | 93,536,672 | -0.86% |
| 2025-12-22 | 5.86 | 6.00 | 5.78 | 5.80 | 5.56 | qfq | 21,840,312 | 128,057,641 | -0.51% |
| 2025-12-19 | 5.76 | 5.89 | 5.76 | 5.83 | 5.58 | qfq | 17,169,400 | 100,183,732 | 1.04% |
| 2025-12-18 | 5.76 | 5.83 | 5.73 | 5.77 | 5.53 | qfq | 13,921,860 | 80,581,387 | 0.00% |
| 2025-12-17 | 5.74 | 5.79 | 5.67 | 5.77 | 5.53 | qfq | 10,935,155 | 62,680,773 | 0.87% |
| 2025-12-16 | 5.90 | 5.91 | 5.69 | 5.72 | 5.48 | qfq | 21,132,498 | 121,592,773 | -3.21% |
| 2025-12-15 | 5.68 | 5.97 | 5.61 | 5.91 | 5.66 | qfq | 26,880,492 | 158,266,107 | 4.05% |
| 2025-12-12 | 5.64 | 5.75 | 5.64 | 5.68 | 5.44 | qfq | 18,489,546 | 105,515,100 | 0.89% |
| 2025-12-11 | 5.59 | 5.69 | 5.58 | 5.63 | 5.39 | qfq | 17,557,146 | 99,076,368 | 0.36% |
| 2025-12-10 | 5.55 | 5.65 | 5.50 | 5.61 | 5.37 | qfq | 16,317,406 | 91,107,670 | 0.36% |
| 2025-12-09 | 5.79 | 5.80 | 5.58 | 5.59 | 5.35 | qfq | 26,858,870 | 151,822,016 | -3.62% |
| 2025-12-08 | 5.95 | 5.98 | 5.76 | 5.80 | 5.56 | qfq | 25,880,510 | 150,841,035 | -2.36% |
| 2025-12-05 | 5.90 | 5.96 | 5.75 | 5.94 | 5.69 | qfq | 27,272,464 | 160,280,812 | 0.68% |
| 2025-12-04 | 5.90 | 5.93 | 5.83 | 5.90 | 5.65 | qfq | 19,714,665 | 115,956,882 | 0.00% |
| 2025-12-03 | 5.95 | 5.99 | 5.86 | 5.90 | 5.65 | qfq | 16,495,425 | 97,749,159 | -1.01% |
| 2025-12-02 | 5.98 | 6.00 | 5.88 | 5.96 | 5.71 | qfq | 27,547,826 | 163,428,542 | -0.67% |
| 2025-12-01 | 5.97 | 6.05 | 5.97 | 6.00 | 5.75 | qfq | 16,675,106 | 100,224,780 | 0.33% |
| 2025-11-28 | 5.97 | 6.02 | 5.89 | 5.98 | 5.73 | qfq | 21,217,098 | 126,518,017 | 0.17% |
| 2025-11-27 | 5.88 | 5.98 | 5.81 | 5.97 | 5.72 | qfq | 34,433,811 | 203,991,757 | 1.36% |
| 2025-11-26 | 5.95 | 5.99 | 5.87 | 5.89 | 5.64 | qfq | 38,842,431 | 229,983,095 | -0.34% |
| 2025-11-25 | 5.99 | 6.05 | 5.90 | 5.91 | 5.66 | qfq | 27,305,988 | 163,299,765 | -0.51% |
| 2025-11-24 | 5.96 | 6.04 | 5.94 | 5.94 | 5.69 | qfq | 20,338,464 | 121,783,749 | -0.17% |
| 2025-11-21 | 6.13 | 6.15 | 5.94 | 5.95 | 5.70 | qfq | 20,940,765 | 126,316,613 | -3.09% |
| 2025-11-20 | 6.12 | 6.22 | 6.12 | 6.14 | 5.88 | qfq | 14,709,039 | 90,676,106 | -0.49% |
| 2025-11-19 | 6.07 | 6.22 | 5.96 | 6.17 | 5.91 | qfq | 31,671,375 | 192,918,674 | 2.15% |
| 2025-11-18 | 6.24 | 6.27 | 6.01 | 6.04 | 5.79 | qfq | 29,746,346 | 181,413,695 | -3.36% |
| 2025-11-17 | 6.29 | 6.34 | 6.23 | 6.25 | 5.99 | qfq | 18,547,474 | 116,361,267 | -0.64% |
| 2025-11-14 | 6.30 | 6.39 | 6.27 | 6.29 | 6.02 | qfq | 17,509,493 | 110,670,583 | -0.63% |
| 2025-11-13 | 6.33 | 6.40 | 6.21 | 6.33 | 6.06 | qfq | 27,718,276 | 174,417,034 | 0.16% |
| 2025-11-12 | 6.17 | 6.34 | 6.14 | 6.32 | 6.05 | qfq | 42,847,774 | 268,116,785 | 2.43% |
| 2025-11-11 | 6.10 | 6.19 | 6.08 | 6.17 | 5.91 | qfq | 22,576,467 | 138,836,741 | 0.65% |
| 2025-11-10 | 6.21 | 6.25 | 6.10 | 6.13 | 5.87 | qfq | 27,891,699 | 171,678,747 | -0.97% |
| 2025-11-07 | 6.14 | 6.23 | 6.11 | 6.19 | 5.93 | qfq | 28,438,404 | 175,830,551 | 1.14% |
| 2025-11-06 | 6.11 | 6.14 | 6.06 | 6.12 | 5.86 | qfq | 26,374,201 | 160,905,986 | 0.16% |
| 2025-11-05 | 6.00 | 6.17 | 5.93 | 6.11 | 5.85 | qfq | 27,514,566 | 167,009,608 | 1.16% |
| 2025-11-04 | 6.11 | 6.19 | 6.01 | 6.04 | 5.79 | qfq | 33,558,640 | 204,584,124 | -1.95% |
| 2025-11-03 | 6.05 | 6.18 | 5.97 | 6.16 | 5.90 | qfq | 65,972,639 | 401,097,847 | 4.05% |
| 2025-10-31 | 5.90 | 6.05 | 5.90 | 5.92 | 5.67 | qfq | 75,473,017 | 450,821,656 | 0.34% |
| 2025-10-30 | 5.80 | 6.09 | 5.80 | 5.90 | 5.65 | qfq | 98,172,467 | 585,856,018 | 6.50% |
| 2025-10-29 | 5.48 | 5.55 | 5.37 | 5.54 | 5.31 | qfq | 21,467,620 | 117,007,682 | 1.09% |
| 2025-10-28 | 5.58 | 5.58 | 5.45 | 5.48 | 5.25 | qfq | 18,272,877 | 100,488,260 | -1.79% |
| 2025-10-27 | 5.45 | 5.70 | 5.45 | 5.58 | 5.34 | qfq | 29,196,637 | 162,605,823 | 2.57% |
| 2025-10-24 | 5.55 | 5.58 | 5.42 | 5.44 | 5.21 | qfq | 17,861,319 | 97,663,229 | -2.16% |
| 2025-10-23 | 5.57 | 5.57 | 5.40 | 5.56 | 5.33 | qfq | 20,632,223 | 113,269,968 | -0.18% |
| 2025-10-22 | 5.42 | 5.61 | 5.39 | 5.57 | 5.33 | qfq | 31,567,346 | 175,089,537 | 2.77% |
| 2025-10-21 | 5.36 | 5.45 | 5.32 | 5.42 | 5.19 | qfq | 14,470,273 | 78,094,499 | 1.12% |
| 2025-10-20 | 5.39 | 5.43 | 5.33 | 5.36 | 5.13 | qfq | 14,935,906 | 80,073,429 | -0.56% |
| 2025-10-17 | 5.35 | 5.52 | 5.35 | 5.39 | 5.16 | qfq | 20,255,229 | 109,726,929 | 0.56% |
| 2025-10-16 | 5.49 | 5.49 | 5.33 | 5.36 | 5.13 | qfq | 18,891,112 | 101,643,633 | -2.55% |
| 2025-10-15 | 5.48 | 5.58 | 5.46 | 5.50 | 5.27 | qfq | 18,033,742 | 99,543,931 | 0.55% |
| 2025-10-14 | 5.55 | 5.58 | 5.43 | 5.47 | 5.24 | qfq | 23,779,883 | 130,799,375 | -0.91% |
| 2025-10-13 | 5.42 | 5.55 | 5.38 | 5.52 | 5.29 | qfq | 23,945,771 | 131,393,421 | -1.08% |
| 2025-10-10 | 5.37 | 5.59 | 5.32 | 5.58 | 5.34 | qfq | 35,104,739 | 193,457,434 | 3.91% |
| 2025-10-09 | 5.42 | 5.44 | 5.29 | 5.37 | 5.14 | qfq | 21,656,340 | 115,713,844 | -0.92% |
| 2025-09-30 | 5.39 | 5.44 | 5.35 | 5.42 | 5.19 | qfq | 15,265,962 | 82,459,559 | 0.56% |
| 2025-09-29 | 5.34 | 5.43 | 5.20 | 5.39 | 5.16 | qfq | 25,867,541 | 138,410,407 | 0.75% |
| 2025-09-26 | 5.23 | 5.38 | 5.20 | 5.35 | 5.12 | qfq | 22,646,795 | 120,530,731 | 2.10% |
| 2025-09-25 | 5.24 | 5.29 | 5.20 | 5.24 | 5.02 | qfq | 11,323,515 | 59,348,073 | 0.00% |
| 2025-09-24 | 5.22 | 5.27 | 5.19 | 5.24 | 5.02 | qfq | 10,346,666 | 54,128,813 | 0.38% |
| 2025-09-23 | 5.27 | 5.29 | 5.17 | 5.22 | 5.00 | qfq | 13,657,936 | 71,125,794 | -1.14% |
| 2025-09-22 | 5.25 | 5.29 | 5.18 | 5.28 | 5.06 | qfq | 16,231,354 | 85,003,423 | 0.19% |
| 2025-09-19 | 5.32 | 5.40 | 5.23 | 5.27 | 5.05 | qfq | 21,928,368 | 115,860,602 | -0.94% |
| 2025-09-18 | 5.47 | 5.47 | 5.27 | 5.32 | 5.10 | qfq | 27,047,017 | 144,915,171 | -2.92% |
| 2025-09-17 | 5.51 | 5.52 | 5.42 | 5.48 | 5.25 | qfq | 13,488,584 | 73,600,681 | -0.72% |
| 2025-09-16 | 5.50 | 5.55 | 5.36 | 5.52 | 5.29 | qfq | 25,678,133 | 140,043,391 | 0.36% |
| 2025-09-15 | 5.82 | 5.82 | 5.47 | 5.50 | 5.27 | qfq | 57,578,732 | 319,624,912 | -5.50% |
| 2025-09-12 | 5.73 | 5.84 | 5.65 | 5.82 | 5.57 | qfq | 31,096,071 | 179,287,050 | 1.57% |
| 2025-09-11 | 5.62 | 5.73 | 5.61 | 5.73 | 5.49 | qfq | 24,402,973 | 138,819,199 | 1.78% |
| 2025-09-10 | 5.60 | 5.66 | 5.56 | 5.63 | 5.39 | qfq | 16,349,305 | 91,841,961 | 0.36% |
| 2025-09-09 | 5.70 | 5.75 | 5.55 | 5.61 | 5.37 | qfq | 29,793,330 | 168,167,044 | -1.58% |
| 2025-09-08 | 5.50 | 5.75 | 5.45 | 5.70 | 5.46 | qfq | 38,581,918 | 218,690,227 | 3.83% |
| 2025-09-05 | 5.56 | 5.62 | 5.39 | 5.49 | 5.26 | qfq | 43,478,488 | 238,333,940 | -1.44% |
| 2025-09-04 | 5.59 | 5.64 | 5.50 | 5.57 | 5.33 | qfq | 41,542,295 | 231,471,708 | -0.54% |
| 2025-09-03 | 5.66 | 5.68 | 5.51 | 5.60 | 5.36 | qfq | 18,003,565 | 100,984,534 | -0.88% |
| 2025-09-02 | 5.71 | 5.71 | 5.60 | 5.65 | 5.41 | qfq | 21,438,527 | 121,174,207 | -1.05% |
| 2025-09-01 | 5.64 | 5.74 | 5.56 | 5.71 | 5.47 | qfq | 34,530,430 | 196,363,173 | 2.33% |
| 2025-08-29 | 5.54 | 5.68 | 5.51 | 5.58 | 5.34 | qfq | 40,156,619 | 224,680,954 | 1.64% |
| 2025-08-28 | 5.61 | 5.63 | 5.35 | 5.49 | 5.26 | qfq | 46,443,130 | 254,145,746 | -2.14% |
| 2025-08-27 | 5.87 | 5.87 | 5.61 | 5.61 | 5.37 | qfq | 40,403,008 | 231,395,744 | -4.92% |
| 2025-08-26 | 5.84 | 5.91 | 5.78 | 5.90 | 5.65 | qfq | 25,385,627 | 148,446,826 | 1.20% |
| 2025-08-25 | 5.88 | 5.94 | 5.80 | 5.83 | 5.58 | qfq | 38,315,404 | 224,880,587 | -0.51% |
| 2025-08-22 | 6.15 | 6.19 | 5.80 | 5.86 | 5.61 | qfq | 55,321,291 | 328,420,964 | -4.25% |
| 2025-08-21 | 6.11 | 6.17 | 6.08 | 6.12 | 5.86 | qfq | 15,290,477 | 93,401,301 | -0.33% |
| 2025-08-20 | 6.00 | 6.15 | 5.98 | 6.14 | 5.88 | qfq | 21,992,496 | 133,916,065 | 1.82% |
| 2025-08-19 | 5.98 | 6.09 | 5.97 | 6.03 | 5.78 | qfq | 19,896,377 | 120,287,215 | 0.84% |
| 2025-08-18 | 6.19 | 6.21 | 5.96 | 5.98 | 5.73 | qfq | 44,854,655 | 271,151,799 | -3.39% |
| 2025-08-15 | 6.15 | 6.21 | 6.13 | 6.19 | 5.93 | qfq | 17,932,773 | 110,733,600 | 0.49% |
| 2025-08-14 | 6.16 | 6.25 | 6.06 | 6.16 | 5.90 | qfq | 25,918,454 | 159,336,445 | 0.00% |
| 2025-08-13 | 6.29 | 6.33 | 6.13 | 6.16 | 5.90 | qfq | 32,865,855 | 204,201,766 | -2.38% |
| 2025-08-12 | 6.27 | 6.36 | 6.11 | 6.31 | 6.04 | qfq | 41,194,055 | 256,776,741 | 0.16% |
| 2025-08-11 | 6.15 | 6.32 | 6.04 | 6.30 | 6.03 | qfq | 50,227,510 | 310,526,206 | 2.77% |
| 2025-08-08 | 6.05 | 6.18 | 6.03 | 6.13 | 5.87 | qfq | 21,752,206 | 133,038,926 | 0.99% |
| 2025-08-07 | 6.13 | 6.15 | 5.98 | 6.07 | 5.81 | qfq | 30,381,062 | 184,462,519 | -1.46% |
| 2025-08-06 | 6.14 | 6.19 | 5.98 | 6.16 | 5.90 | qfq | 45,907,139 | 279,891,545 | 0.33% |
| 2025-08-05 | 5.85 | 6.15 | 5.83 | 6.14 | 5.88 | qfq | 62,492,149 | 377,859,404 | 4.96% |
| 2025-08-04 | 5.80 | 5.94 | 5.76 | 5.85 | 5.60 | qfq | 45,640,699 | 267,698,974 | -1.52% |
| 2025-08-01 | 5.81 | 6.08 | 5.75 | 5.94 | 5.69 | qfq | 62,405,334 | 373,369,117 | 1.54% |
| 2025-07-31 | 5.81 | 5.90 | 5.62 | 5.85 | 5.60 | qfq | 60,493,327 | 349,096,452 | -0.34% |
| 2025-07-30 | 5.93 | 6.03 | 5.84 | 5.87 | 5.62 | qfq | 48,847,967 | 289,198,196 | -1.01% |
| 2025-07-29 | 5.67 | 5.99 | 5.67 | 5.93 | 5.68 | qfq | 72,923,404 | 426,528,568 | 3.85% |
| 2025-07-28 | 5.72 | 5.76 | 5.59 | 5.71 | 5.47 | qfq | 47,947,343 | 272,150,115 | -2.06% |
| 2025-07-25 | 5.95 | 5.96 | 5.75 | 5.83 | 5.58 | qfq | 63,519,339 | 370,618,273 | -2.02% |
| 2025-07-24 | 5.92 | 6.13 | 5.70 | 5.95 | 5.70 | qfq | 97,800,429 | 578,712,911 | 0.00% |
| 2025-07-23 | 6.30 | 6.61 | 5.93 | 5.95 | 5.70 | qfq | 172,995,713 | 1,082,773,281 | -1.00% |
| 2025-07-22 | 5.48 | 6.01 | 5.43 | 6.01 | 5.76 | qfq | 109,186,377 | 630,708,468 | 10.07% |
| 2025-07-21 | 5.36 | 5.51 | 5.31 | 5.46 | 5.23 | qfq | 64,534,537 | 350,816,827 | 2.82% |
| 2025-07-18 | 5.23 | 5.32 | 5.18 | 5.31 | 5.09 | qfq | 37,768,575 | 198,732,667 | 1.34% |
| 2025-07-17 | 5.06 | 5.28 | 5.02 | 5.24 | 5.02 | qfq | 53,325,325 | 277,594,374 | 3.35% |
| 2025-07-16 | 5.08 | 5.10 | 4.95 | 5.07 | 4.86 | qfq | 40,451,474 | 203,481,350 | -0.59% |
| 2025-07-15 | 5.01 | 5.15 | 4.97 | 5.10 | 4.88 | qfq | 87,570,053 | 444,602,313 | 2.20% |
| 2025-07-14 | 4.82 | 5.02 | 4.82 | 4.99 | 4.78 | qfq | 58,238,994 | 290,016,150 | 2.89% |
| 2025-07-11 | 4.92 | 4.94 | 4.83 | 4.85 | 4.65 | qfq | 35,960,958 | 174,735,858 | -1.42% |
| 2025-07-10 | 4.82 | 4.94 | 4.81 | 4.92 | 4.71 | qfq | 36,602,719 | 178,983,786 | 1.86% |
| 2025-07-09 | 4.84 | 4.93 | 4.81 | 4.83 | 4.63 | qfq | 29,752,304 | 144,437,642 | 0.21% |
| 2025-07-08 | 4.80 | 4.87 | 4.72 | 4.82 | 4.62 | qfq | 36,613,747 | 175,332,829 | -0.41% |
| 2025-07-07 | 4.80 | 4.91 | 4.76 | 4.84 | 4.64 | qfq | 40,706,941 | 197,387,331 | 0.41% |
| 2025-07-04 | 4.79 | 4.87 | 4.78 | 4.82 | 4.62 | qfq | 52,831,879 | 255,083,432 | 0.63% |
| 2025-07-03 | 4.77 | 4.86 | 4.72 | 4.79 | 4.59 | qfq | 71,685,888 | 343,342,050 | -1.03% |
| 2025-07-02 | 4.63 | 4.87 | 4.61 | 4.84 | 4.64 | qfq | 95,225,185 | 451,580,911 | 4.99% |
| 2025-07-01 | 4.34 | 4.62 | 4.33 | 4.61 | 4.42 | qfq | 67,796,707 | 306,016,141 | 6.22% |
| 2025-06-30 | 4.31 | 4.35 | 4.29 | 4.34 | 4.16 | qfq | 19,209,479 | 83,122,044 | 0.70% |
| 2025-06-27 | 4.28 | 4.33 | 4.28 | 4.31 | 4.13 | qfq | 13,779,130 | 59,369,818 | 0.70% |
| 2025-06-26 | 4.34 | 4.34 | 4.27 | 4.28 | 4.10 | qfq | 15,523,595 | 66,683,117 | -1.38% |
| 2025-06-25 | 4.28 | 4.35 | 4.27 | 4.34 | 4.16 | qfq | 18,264,341 | 78,925,160 | 1.40% |
| 2025-06-24 | 4.24 | 4.29 | 4.23 | 4.28 | 4.10 | qfq | 17,900,385 | 76,279,735 | 0.94% |
| 2025-06-23 | 4.25 | 4.26 | 4.22 | 4.24 | 4.06 | qfq | 14,147,737 | 59,951,963 | -0.47% |
| 2025-06-20 | 4.22 | 4.26 | 4.21 | 4.26 | 4.08 | qfq | 14,644,829 | 62,202,307 | 0.95% |
| 2025-06-19 | 4.27 | 4.27 | 4.19 | 4.22 | 4.04 | qfq | 14,942,047 | 63,065,185 | -0.94% |
| 2025-06-18 | 4.34 | 4.34 | 4.24 | 4.26 | 4.08 | qfq | 16,656,633 | 71,194,089 | -1.84% |
| 2025-06-17 | 4.32 | 4.35 | 4.31 | 4.34 | 4.16 | qfq | 14,292,220 | 61,910,387 | 0.46% |
| 2025-06-16 | 4.33 | 4.35 | 4.28 | 4.32 | 4.14 | qfq | 18,877,139 | 81,353,683 | -0.23% |
| 2025-06-13 | 4.36 | 4.37 | 4.28 | 4.33 | 4.15 | qfq | 17,702,755 | 76,610,176 | -0.69% |
| 2025-06-12 | 4.33 | 4.37 | 4.30 | 4.36 | 4.18 | qfq | 24,427,475 | 106,184,807 | 0.69% |
| 2025-06-11 | 4.22 | 4.36 | 4.21 | 4.33 | 4.15 | qfq | 29,538,608 | 127,189,472 | 2.61% |
| 2025-06-10 | 4.21 | 4.26 | 4.19 | 4.22 | 4.04 | qfq | 16,093,584 | 67,837,126 | 0.24% |
| 2025-06-09 | 4.18 | 4.22 | 4.16 | 4.21 | 4.03 | qfq | 12,900,046 | 54,104,153 | 0.72% |
| 2025-06-06 | 4.17 | 4.20 | 4.16 | 4.18 | 4.00 | qfq | 11,364,858 | 47,517,332 | 0.00% |
| 2025-06-05 | 4.20 | 4.22 | 4.17 | 4.18 | 3.97 | qfq | 13,465,745 | 56,388,533 | -0.48% |
| 2025-06-04 | 4.18 | 4.21 | 4.17 | 4.20 | 3.99 | qfq | 9,857,679 | 41,286,798 | 0.72% |
| 2025-06-03 | 4.24 | 4.24 | 4.17 | 4.17 | 3.96 | qfq | 20,903,475 | 87,761,716 | -2.11% |
| 2025-05-30 | 4.25 | 4.26 | 4.22 | 4.26 | 4.05 | qfq | 12,753,727 | 54,136,553 | 0.24% |
| 2025-05-29 | 4.25 | 4.27 | 4.23 | 4.25 | 4.04 | qfq | 14,326,534 | 60,872,229 | 0.00% |
| 2025-05-28 | 4.29 | 4.30 | 4.24 | 4.25 | 4.04 | qfq | 12,918,094 | 55,059,267 | -1.16% |
| 2025-05-27 | 4.31 | 4.33 | 4.26 | 4.30 | 4.09 | qfq | 13,233,545 | 56,721,021 | -0.46% |
| 2025-05-26 | 4.31 | 4.34 | 4.30 | 4.32 | 4.11 | qfq | 8,307,074 | 35,875,814 | 0.23% |
| 2025-05-23 | 4.34 | 4.37 | 4.31 | 4.31 | 4.10 | qfq | 12,852,717 | 55,795,707 | -0.46% |
| 2025-05-22 | 4.36 | 4.37 | 4.33 | 4.33 | 4.12 | qfq | 12,606,340 | 54,821,818 | -0.69% |
| 2025-05-21 | 4.38 | 4.39 | 4.35 | 4.36 | 4.14 | qfq | 10,228,391 | 44,634,049 | -0.23% |
| 2025-05-20 | 4.41 | 4.41 | 4.35 | 4.37 | 4.15 | qfq | 13,268,816 | 57,992,502 | -0.68% |
| 2025-05-19 | 4.33 | 4.41 | 4.33 | 4.40 | 4.18 | qfq | 19,609,707 | 85,895,211 | 1.15% |
| 2025-05-16 | 4.38 | 4.40 | 4.33 | 4.35 | 4.13 | qfq | 15,582,716 | 67,830,328 | -0.46% |
| 2025-05-15 | 4.37 | 4.42 | 4.35 | 4.37 | 4.15 | qfq | 20,820,623 | 91,256,722 | -0.23% |
| 2025-05-14 | 4.35 | 4.40 | 4.34 | 4.38 | 4.16 | qfq | 17,414,783 | 75,992,578 | 0.69% |
| 2025-05-13 | 4.40 | 4.41 | 4.34 | 4.35 | 4.13 | qfq | 20,006,365 | 87,347,751 | -0.68% |
| 2025-05-12 | 4.39 | 4.41 | 4.35 | 4.38 | 4.16 | qfq | 13,906,640 | 60,780,516 | 0.46% |
| 2025-05-09 | 4.40 | 4.42 | 4.35 | 4.36 | 4.14 | qfq | 13,879,855 | 60,697,543 | -0.91% |
| 2025-05-08 | 4.46 | 4.46 | 4.38 | 4.40 | 4.18 | qfq | 21,711,151 | 95,699,834 | -1.35% |
| 2025-05-07 | 4.48 | 4.54 | 4.44 | 4.46 | 4.24 | qfq | 24,140,273 | 108,137,009 | 0.00% |
| 2025-05-06 | 4.46 | 4.49 | 4.38 | 4.46 | 4.24 | qfq | 24,909,567 | 110,620,130 | 0.22% |
| 2025-04-30 | 4.55 | 4.57 | 4.41 | 4.45 | 4.23 | qfq | 30,525,525 | 135,971,869 | -2.41% |
| 2025-04-29 | 4.57 | 4.65 | 4.52 | 4.56 | 4.33 | qfq | 33,983,833 | 155,595,916 | -0.22% |
| 2025-04-28 | 4.52 | 4.71 | 4.51 | 4.57 | 4.34 | qfq | 64,018,816 | 296,417,923 | 0.66% |
| 2025-04-25 | 4.44 | 4.55 | 4.40 | 4.54 | 4.31 | qfq | 69,776,389 | 314,084,919 | 2.02% |
| 2025-04-24 | 4.30 | 4.48 | 4.29 | 4.45 | 4.23 | qfq | 96,013,622 | 422,927,255 | 7.75% |
| 2025-04-23 | 4.11 | 4.14 | 4.09 | 4.13 | 3.93 | qfq | 9,899,585 | 40,733,226 | 0.73% |
| 2025-04-22 | 4.09 | 4.12 | 4.07 | 4.10 | 3.90 | qfq | 9,278,250 | 37,978,951 | 0.24% |
| 2025-04-21 | 4.06 | 4.10 | 4.04 | 4.09 | 3.89 | qfq | 8,303,760 | 33,885,772 | 0.74% |
| 2025-04-18 | 4.05 | 4.08 | 4.03 | 4.06 | 3.86 | qfq | 10,288,258 | 41,729,245 | 0.25% |
| 2025-04-17 | 4.04 | 4.07 | 4.02 | 4.05 | 3.85 | qfq | 7,534,022 | 30,533,650 | 0.25% |
| 2025-04-16 | 4.03 | 4.06 | 4.01 | 4.04 | 3.84 | qfq | 8,167,708 | 32,963,359 | -0.25% |
| 2025-04-15 | 4.07 | 4.07 | 4.03 | 4.05 | 3.85 | qfq | 8,519,498 | 34,427,309 | 0.00% |
| 2025-04-14 | 4.08 | 4.09 | 4.03 | 4.05 | 3.85 | qfq | 15,145,823 | 61,447,709 | 0.00% |
| 2025-04-11 | 4.07 | 4.08 | 4.04 | 4.05 | 3.85 | qfq | 10,246,723 | 41,631,445 | -0.49% |
| 2025-04-10 | 4.08 | 4.11 | 4.05 | 4.07 | 3.87 | qfq | 18,047,086 | 73,627,019 | 0.49% |
| 2025-04-09 | 4.05 | 4.08 | 3.94 | 4.05 | 3.85 | qfq | 29,418,788 | 118,192,025 | -0.74% |
| 2025-04-08 | 3.93 | 4.16 | 3.93 | 4.08 | 3.88 | qfq | 39,308,935 | 159,755,029 | 4.62% |
| 2025-04-07 | 4.20 | 4.22 | 3.88 | 3.90 | 3.71 | qfq | 48,166,349 | 194,658,763 | -9.51% |
| 2025-04-03 | 4.24 | 4.32 | 4.23 | 4.31 | 4.10 | qfq | 14,113,945 | 60,612,659 | 0.94% |
| 2025-04-02 | 4.24 | 4.28 | 4.20 | 4.27 | 4.06 | qfq | 17,117,509 | 72,730,078 | 0.95% |
| 2025-04-01 | 4.17 | 4.26 | 4.17 | 4.23 | 4.02 | qfq | 14,224,007 | 60,127,994 | 1.44% |
| 2025-03-31 | 4.23 | 4.25 | 4.17 | 4.17 | 3.96 | qfq | 15,511,429 | 65,089,978 | -1.42% |
| 2025-03-28 | 4.28 | 4.30 | 4.22 | 4.23 | 4.02 | qfq | 13,465,058 | 57,202,672 | -1.17% |
| 2025-03-27 | 4.30 | 4.32 | 4.25 | 4.28 | 4.07 | qfq | 10,907,374 | 46,714,315 | -0.47% |
| 2025-03-26 | 4.35 | 4.38 | 4.29 | 4.30 | 4.09 | qfq | 19,399,429 | 83,737,527 | -1.60% |
| 2025-03-25 | 4.31 | 4.38 | 4.29 | 4.37 | 4.15 | qfq | 21,518,478 | 93,483,424 | 1.63% |
| 2025-03-24 | 4.31 | 4.36 | 4.26 | 4.30 | 4.09 | qfq | 16,858,703 | 72,330,794 | -0.69% |
| 2025-03-21 | 4.30 | 4.42 | 4.27 | 4.33 | 4.12 | qfq | 26,509,433 | 114,757,304 | 0.23% |
| 2025-03-20 | 4.22 | 4.34 | 4.22 | 4.32 | 4.11 | qfq | 32,148,565 | 137,669,121 | 2.13% |
| 2025-03-19 | 4.25 | 4.25 | 4.21 | 4.23 | 4.02 | qfq | 14,034,490 | 59,318,186 | -0.70% |
| 2025-03-18 | 4.30 | 4.31 | 4.24 | 4.26 | 4.05 | qfq | 19,606,465 | 83,557,641 | -0.93% |
| 2025-03-17 | 4.32 | 4.34 | 4.27 | 4.30 | 4.09 | qfq | 26,228,678 | 112,866,281 | -1.15% |
| 2025-03-14 | 4.38 | 4.40 | 4.33 | 4.35 | 4.13 | qfq | 21,008,162 | 91,425,775 | -0.68% |
| 2025-03-13 | 4.36 | 4.39 | 4.31 | 4.38 | 4.16 | qfq | 16,648,076 | 72,348,740 | 0.46% |
| 2025-03-12 | 4.41 | 4.44 | 4.35 | 4.36 | 4.14 | qfq | 16,656,621 | 73,022,028 | -1.13% |
| 2025-03-11 | 4.41 | 4.42 | 4.35 | 4.41 | 4.19 | qfq | 17,054,479 | 74,768,021 | 0.00% |
| 2025-03-10 | 4.43 | 4.46 | 4.37 | 4.41 | 4.19 | qfq | 17,805,197 | 78,470,570 | -0.90% |
| 2025-03-07 | 4.36 | 4.52 | 4.35 | 4.45 | 4.23 | qfq | 34,038,369 | 151,903,310 | 1.83% |
| 2025-03-06 | 4.40 | 4.42 | 4.33 | 4.37 | 4.15 | qfq | 24,389,102 | 106,645,139 | -0.91% |
| 2025-03-05 | 4.34 | 4.41 | 4.27 | 4.41 | 4.19 | qfq | 29,100,903 | 126,680,690 | 2.08% |
| 2025-03-04 | 4.29 | 4.39 | 4.28 | 4.32 | 4.11 | qfq | 23,460,181 | 101,696,509 | 0.47% |
| 2025-03-03 | 4.34 | 4.42 | 4.29 | 4.30 | 4.09 | qfq | 28,162,406 | 122,455,379 | -0.92% |
| 2025-02-28 | 4.28 | 4.37 | 4.27 | 4.34 | 4.12 | qfq | 39,550,038 | 171,276,785 | 1.17% |
| 2025-02-27 | 4.28 | 4.32 | 4.23 | 4.29 | 4.08 | qfq | 31,698,673 | 135,412,638 | -0.23% |
| 2025-02-26 | 4.14 | 4.34 | 4.14 | 4.30 | 4.09 | qfq | 66,027,495 | 280,834,740 | 4.62% |
| 2025-02-25 | 4.14 | 4.15 | 4.10 | 4.11 | 3.91 | qfq | 18,037,932 | 74,291,360 | -1.20% |
| 2025-02-24 | 4.19 | 4.21 | 4.15 | 4.16 | 3.95 | qfq | 17,039,122 | 71,015,025 | -0.48% |
| 2025-02-21 | 4.26 | 4.28 | 4.17 | 4.18 | 3.97 | qfq | 26,531,998 | 111,765,723 | -1.42% |
| 2025-02-20 | 4.12 | 4.28 | 4.11 | 4.24 | 4.03 | qfq | 41,078,787 | 172,873,113 | 2.42% |
| 2025-02-19 | 4.13 | 4.14 | 4.11 | 4.14 | 3.93 | qfq | 11,644,171 | 48,055,533 | 0.24% |
| 2025-02-18 | 4.15 | 4.17 | 4.12 | 4.13 | 3.93 | qfq | 16,752,375 | 69,460,916 | -0.48% |
| 2025-02-17 | 4.16 | 4.18 | 4.11 | 4.15 | 3.94 | qfq | 19,326,258 | 80,094,147 | 0.00% |
| 2025-02-14 | 4.19 | 4.20 | 4.13 | 4.15 | 3.94 | qfq | 16,716,898 | 69,404,118 | -0.95% |
| 2025-02-13 | 4.15 | 4.24 | 4.15 | 4.19 | 3.98 | qfq | 27,878,260 | 116,782,548 | 0.72% |
| 2025-02-12 | 4.17 | 4.20 | 4.13 | 4.16 | 3.95 | qfq | 15,816,581 | 65,738,691 | -0.48% |
| 2025-02-11 | 4.20 | 4.22 | 4.10 | 4.18 | 3.97 | qfq | 30,162,675 | 125,806,570 | -2.11% |
| 2025-02-10 | 4.14 | 4.33 | 4.13 | 4.27 | 4.06 | qfq | 41,054,698 | 172,001,758 | 2.64% |
| 2025-02-07 | 4.07 | 4.16 | 4.07 | 4.16 | 3.95 | qfq | 29,314,264 | 120,840,289 | 1.71% |
| 2025-02-06 | 4.08 | 4.10 | 4.05 | 4.09 | 3.89 | qfq | 17,429,470 | 70,997,426 | 0.25% |
| 2025-02-05 | 4.12 | 4.14 | 4.06 | 4.08 | 3.88 | qfq | 20,852,738 | 85,324,255 | -1.45% |
| 2025-01-27 | 4.12 | 4.18 | 4.11 | 4.14 | 3.93 | qfq | 17,662,843 | 73,266,770 | 0.49% |
| 2025-01-24 | 4.07 | 4.15 | 4.05 | 4.12 | 3.92 | qfq | 18,780,647 | 77,024,545 | 1.48% |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | 3.86 | qfq | 18,086,404 | 73,994,200 | -0.49% |
| 2025-01-22 | 4.08 | 4.10 | 4.05 | 4.08 | 3.88 | qfq | 13,479,186 | 54,906,900 | -0.24% |
| 2025-01-21 | 4.18 | 4.20 | 4.09 | 4.09 | 3.89 | qfq | 21,497,349 | 88,707,400 | -2.85% |
| 2025-01-20 | 4.05 | 4.22 | 4.05 | 4.21 | 4.00 | qfq | 47,668,976 | 198,035,274 | 3.69% |
| 2025-01-17 | 4.12 | 4.13 | 4.05 | 4.06 | 3.86 | qfq | 29,955,753 | 121,925,202 | -1.93% |
| 2025-01-16 | 4.23 | 4.23 | 4.14 | 4.14 | 3.93 | qfq | 53,352,789 | 222,394,104 | -2.59% |
| 2025-01-15 | 4.20 | 4.29 | 4.15 | 4.25 | 4.04 | qfq | 79,407,951 | 334,486,606 | -0.23% |
| 2025-01-14 | 4.54 | 4.54 | 4.20 | 4.26 | 4.05 | qfq | 124,732,785 | 537,866,757 | 2.90% |
| 2025-01-13 | 4.12 | 4.14 | 3.97 | 4.14 | 3.93 | qfq | 52,930,680 | 217,001,875 | 10.11% |
| 2025-01-10 | 3.79 | 3.80 | 3.73 | 3.76 | 3.57 | qfq | 12,035,400 | 45,337,131 | -0.79% |
| 2025-01-09 | 3.91 | 3.91 | 3.78 | 3.79 | 3.60 | qfq | 27,192,878 | 104,137,185 | -3.07% |
| 2025-01-08 | 3.97 | 3.98 | 3.87 | 3.91 | 3.72 | qfq | 15,154,120 | 59,279,904 | -1.51% |
| 2025-01-07 | 3.97 | 4.00 | 3.95 | 3.97 | 3.77 | qfq | 8,001,947 | 31,758,949 | -0.50% |
| 2025-01-06 | 3.97 | 4.02 | 3.95 | 3.99 | 3.79 | qfq | 12,047,579 | 47,997,308 | 0.00% |
| 2025-01-03 | 4.01 | 4.04 | 3.96 | 3.99 | 3.79 | qfq | 15,718,987 | 62,813,715 | -0.25% |
| 2025-01-02 | 4.05 | 4.07 | 3.98 | 4.00 | 3.80 | qfq | 16,872,986 | 67,980,383 | -1.23% |
| 2024-12-31 | 4.09 | 4.11 | 4.04 | 4.05 | 3.85 | qfq | 13,746,138 | 55,922,471 | -0.98% |
| 2024-12-30 | 4.10 | 4.11 | 4.07 | 4.09 | 3.89 | qfq | 8,713,248 | 35,599,194 | -0.24% |
| 2024-12-27 | 4.09 | 4.14 | 4.08 | 4.10 | 3.90 | qfq | 9,034,732 | 37,168,157 | 0.24% |
| 2024-12-26 | 4.10 | 4.12 | 4.09 | 4.09 | 3.89 | qfq | 7,913,579 | 32,482,133 | -0.24% |
| 2024-12-25 | 4.12 | 4.12 | 4.07 | 4.10 | 3.90 | qfq | 11,215,925 | 45,857,677 | -0.49% |
| 2024-12-24 | 4.09 | 4.13 | 4.08 | 4.12 | 3.92 | qfq | 12,950,465 | 53,171,022 | 0.73% |
| 2024-12-23 | 4.10 | 4.12 | 4.06 | 4.09 | 3.89 | qfq | 15,626,475 | 63,893,878 | -0.24% |
| 2024-12-20 | 4.17 | 4.19 | 4.09 | 4.10 | 3.90 | qfq | 24,237,400 | 99,870,044 | -1.91% |
| 2024-12-19 | 4.18 | 4.19 | 4.12 | 4.18 | 3.97 | qfq | 16,533,716 | 68,632,254 | -0.24% |
| 2024-12-18 | 4.20 | 4.25 | 4.18 | 4.19 | 3.98 | qfq | 15,173,903 | 64,046,369 | 0.00% |
| 2024-12-17 | 4.23 | 4.25 | 4.17 | 4.19 | 3.98 | qfq | 17,425,354 | 73,252,962 | -0.95% |
| 2024-12-16 | 4.26 | 4.28 | 4.22 | 4.23 | 4.02 | qfq | 13,224,277 | 56,061,863 | -0.47% |
| 2024-12-13 | 4.34 | 4.35 | 4.25 | 4.25 | 4.04 | qfq | 22,236,633 | 95,308,371 | -2.52% |
| 2024-12-12 | 4.39 | 4.39 | 4.33 | 4.36 | 4.14 | qfq | 15,123,130 | 65,870,990 | -0.23% |
| 2024-12-11 | 4.31 | 4.41 | 4.31 | 4.37 | 4.15 | qfq | 19,748,579 | 86,431,045 | 0.92% |
| 2024-12-10 | 4.45 | 4.47 | 4.32 | 4.33 | 4.12 | qfq | 30,868,592 | 135,365,977 | -0.92% |
| 2024-12-09 | 4.37 | 4.43 | 4.34 | 4.37 | 4.15 | qfq | 24,310,179 | 106,296,325 | 0.00% |
| 2024-12-06 | 4.26 | 4.39 | 4.25 | 4.37 | 4.15 | qfq | 34,013,791 | 147,735,945 | 2.58% |
| 2024-12-05 | 4.24 | 4.28 | 4.22 | 4.26 | 4.05 | qfq | 12,531,398 | 53,185,395 | 0.00% |
| 2024-12-04 | 4.30 | 4.30 | 4.24 | 4.26 | 4.05 | qfq | 15,610,014 | 66,612,084 | -0.70% |
| 2024-12-03 | 4.35 | 4.36 | 4.26 | 4.29 | 4.08 | qfq | 19,858,367 | 85,338,081 | -1.38% |
| 2024-12-02 | 4.22 | 4.40 | 4.21 | 4.35 | 4.13 | qfq | 43,964,874 | 189,514,569 | 2.84% |
| 2024-11-29 | 4.23 | 4.37 | 4.22 | 4.23 | 4.02 | qfq | 21,493,242 | 91,533,475 | 0.00% |
| 2024-11-28 | 4.13 | 4.26 | 4.12 | 4.23 | 4.02 | qfq | 29,433,541 | 123,366,578 | 2.42% |
| 2024-11-27 | 4.09 | 4.14 | 4.03 | 4.13 | 3.93 | qfq | 19,592,298 | 79,998,367 | 0.73% |
| 2024-11-26 | 4.11 | 4.13 | 4.08 | 4.10 | 3.90 | qfq | 11,072,130 | 45,422,878 | 0.24% |
| 2024-11-25 | 4.09 | 4.14 | 4.06 | 4.09 | 3.89 | qfq | 13,345,389 | 54,699,523 | 0.00% |
| 2024-11-22 | 4.26 | 4.27 | 4.08 | 4.09 | 3.89 | qfq | 24,223,898 | 100,973,698 | -3.76% |
| 2024-11-21 | 4.23 | 4.26 | 4.22 | 4.25 | 4.04 | qfq | 11,889,940 | 50,411,377 | 0.47% |
| 2024-11-20 | 4.23 | 4.24 | 4.19 | 4.23 | 4.02 | qfq | 15,396,440 | 64,897,865 | 0.00% |
| 2024-11-19 | 4.24 | 4.27 | 4.17 | 4.23 | 4.02 | qfq | 19,761,672 | 83,336,439 | 0.24% |
| 2024-11-18 | 4.20 | 4.31 | 4.20 | 4.22 | 4.01 | qfq | 27,111,586 | 115,490,487 | 0.72% |
| 2024-11-15 | 4.22 | 4.27 | 4.18 | 4.19 | 3.98 | qfq | 18,154,652 | 76,688,260 | -1.18% |
| 2024-11-14 | 4.30 | 4.31 | 4.21 | 4.24 | 4.03 | qfq | 18,000,957 | 76,677,808 | -1.17% |
| 2024-11-13 | 4.31 | 4.38 | 4.27 | 4.29 | 4.08 | qfq | 21,048,121 | 90,628,438 | -1.15% |
| 2024-11-12 | 4.35 | 4.41 | 4.31 | 4.34 | 4.12 | qfq | 22,224,115 | 96,903,041 | -0.46% |
| 2024-11-11 | 4.39 | 4.42 | 4.32 | 4.36 | 4.14 | qfq | 24,069,444 | 105,016,859 | -1.58% |
| 2024-11-08 | 4.49 | 4.51 | 4.41 | 4.43 | 4.21 | qfq | 25,643,317 | 114,094,193 | -0.89% |
| 2024-11-07 | 4.37 | 4.47 | 4.36 | 4.47 | 4.25 | qfq | 31,554,203 | 139,746,450 | 1.82% |
| 2024-11-06 | 4.47 | 4.47 | 4.37 | 4.39 | 4.17 | qfq | 25,303,705 | 111,247,879 | -1.35% |
| 2024-11-05 | 4.35 | 4.46 | 4.34 | 4.45 | 4.23 | qfq | 29,927,417 | 132,863,440 | 1.37% |
| 2024-11-04 | 4.38 | 4.40 | 4.30 | 4.39 | 4.17 | qfq | 22,551,339 | 97,965,809 | 0.46% |
| 2024-11-01 | 4.40 | 4.44 | 4.36 | 4.37 | 4.15 | qfq | 23,283,099 | 102,424,506 | -0.91% |
| 2024-10-31 | 4.27 | 4.43 | 4.24 | 4.41 | 4.19 | qfq | 40,881,902 | 178,296,468 | 2.80% |
| 2024-10-30 | 4.30 | 4.39 | 4.24 | 4.29 | 4.08 | qfq | 28,235,529 | 121,243,254 | -1.61% |
| 2024-10-29 | 4.46 | 4.47 | 4.30 | 4.36 | 4.14 | qfq | 54,499,587 | 237,329,136 | -2.02% |
| 2024-10-28 | 4.22 | 4.51 | 4.22 | 4.45 | 4.23 | qfq | 67,521,448 | 298,854,901 | 5.70% |
| 2024-10-25 | 4.18 | 4.21 | 4.17 | 4.21 | 4.00 | qfq | 15,323,982 | 64,294,840 | 0.72% |
| 2024-10-24 | 4.18 | 4.21 | 4.16 | 4.18 | 3.97 | qfq | 10,546,239 | 44,059,120 | -0.95% |
| 2024-10-23 | 4.20 | 4.24 | 4.18 | 4.22 | 4.01 | qfq | 15,801,670 | 66,537,351 | 0.48% |
| 2024-10-22 | 4.18 | 4.20 | 4.16 | 4.20 | 3.99 | qfq | 16,354,376 | 68,353,953 | 0.00% |
| 2024-10-21 | 4.25 | 4.28 | 4.17 | 4.20 | 3.99 | qfq | 31,939,568 | 134,462,223 | -1.41% |
| 2024-10-18 | 4.17 | 4.31 | 4.16 | 4.26 | 4.05 | qfq | 38,217,889 | 161,904,889 | 1.91% |
| 2024-10-17 | 4.22 | 4.26 | 4.18 | 4.18 | 3.97 | qfq | 24,923,778 | 105,181,362 | -0.24% |
| 2024-10-16 | 4.09 | 4.25 | 4.05 | 4.19 | 3.98 | qfq | 35,845,076 | 150,580,049 | 2.20% |
| 2024-10-15 | 4.20 | 4.21 | 4.09 | 4.10 | 3.90 | qfq | 19,946,021 | 82,691,662 | -1.68% |
| 2024-10-14 | 4.15 | 4.18 | 4.09 | 4.17 | 3.96 | qfq | 21,779,332 | 90,347,754 | 1.96% |
| 2024-10-11 | 4.15 | 4.18 | 4.06 | 4.09 | 3.89 | qfq | 21,545,592 | 88,998,230 | -1.45% |
| 2024-10-10 | 4.11 | 4.23 | 4.03 | 4.15 | 3.94 | qfq | 34,085,539 | 141,407,674 | 1.97% |
| 2024-10-09 | 4.38 | 4.39 | 4.06 | 4.07 | 3.87 | qfq | 49,298,780 | 205,677,492 | -8.33% |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.44 | 4.22 | qfq | 87,291,952 | 396,623,217 | 1.60% |
| 2024-09-30 | 4.20 | 4.42 | 4.16 | 4.37 | 4.15 | qfq | 70,266,925 | 302,086,291 | 7.90% |
| 2024-09-27 | 4.03 | 4.08 | 3.99 | 4.05 | 3.85 | qfq | 18,780,114 | 75,725,776 | 1.25% |
| 2024-09-26 | 3.85 | 4.00 | 3.84 | 4.00 | 3.80 | qfq | 25,261,875 | 99,649,793 | 3.63% |
| 2024-09-25 | 3.88 | 4.00 | 3.86 | 3.86 | 3.67 | qfq | 23,195,867 | 91,048,083 | 0.00% |
| 2024-09-24 | 3.63 | 3.86 | 3.63 | 3.86 | 3.67 | qfq | 32,613,959 | 122,774,197 | 6.63% |
| 2024-09-23 | 3.59 | 3.62 | 3.57 | 3.62 | 3.44 | qfq | 4,286,088 | 15,440,542 | 0.28% |
| 2024-09-20 | 3.62 | 3.62 | 3.58 | 3.61 | 3.43 | qfq | 5,886,699 | 21,188,921 | -0.28% |
| 2024-09-19 | 3.57 | 3.66 | 3.56 | 3.62 | 3.44 | qfq | 7,650,652 | 27,669,170 | 1.69% |
| 2024-09-18 | 3.63 | 3.65 | 3.52 | 3.56 | 3.38 | qfq | 7,402,745 | 26,292,156 | -1.93% |
| 2024-09-13 | 3.60 | 3.66 | 3.59 | 3.63 | 3.45 | qfq | 6,333,502 | 22,995,118 | 1.11% |
| 2024-09-12 | 3.57 | 3.62 | 3.56 | 3.59 | 3.41 | qfq | 5,489,836 | 19,752,196 | 0.84% |
| 2024-09-11 | 3.54 | 3.57 | 3.51 | 3.56 | 3.38 | qfq | 7,320,183 | 25,982,173 | 0.56% |
| 2024-09-10 | 3.57 | 3.59 | 3.50 | 3.54 | 3.36 | qfq | 8,197,928 | 28,946,979 | -0.84% |
| 2024-09-09 | 3.63 | 3.63 | 3.55 | 3.57 | 3.39 | qfq | 9,372,800 | 33,611,323 | -1.92% |
| 2024-09-06 | 3.68 | 3.69 | 3.63 | 3.64 | 3.46 | qfq | 6,271,376 | 22,914,484 | -1.09% |
| 2024-09-05 | 3.66 | 3.70 | 3.66 | 3.68 | 3.50 | qfq | 5,636,556 | 20,701,796 | 0.55% |
| 2024-09-04 | 3.66 | 3.69 | 3.65 | 3.66 | 3.48 | qfq | 7,209,526 | 26,437,338 | -0.54% |
| 2024-09-03 | 3.69 | 3.71 | 3.67 | 3.68 | 3.50 | qfq | 6,799,094 | 25,051,575 | -0.27% |
| 2024-09-02 | 3.75 | 3.76 | 3.68 | 3.69 | 3.51 | qfq | 13,599,199 | 50,398,664 | -1.86% |
| 2024-08-30 | 3.78 | 3.80 | 3.69 | 3.76 | 3.57 | qfq | 22,557,723 | 84,573,245 | -1.31% |
| 2024-08-29 | 3.81 | 3.83 | 3.80 | 3.81 | 3.62 | qfq | 6,169,660 | 23,550,321 | 0.00% |
| 2024-08-28 | 3.78 | 3.83 | 3.78 | 3.81 | 3.62 | qfq | 4,755,452 | 18,138,507 | 0.26% |
| 2024-08-27 | 3.82 | 3.83 | 3.76 | 3.80 | 3.61 | qfq | 6,584,446 | 24,923,340 | -0.26% |
| 2024-08-26 | 3.79 | 3.83 | 3.78 | 3.81 | 3.62 | qfq | 5,387,490 | 20,520,147 | 0.26% |
| 2024-08-23 | 3.77 | 3.80 | 3.76 | 3.80 | 3.61 | qfq | 5,452,902 | 20,590,229 | 0.80% |
| 2024-08-22 | 3.81 | 3.82 | 3.76 | 3.77 | 3.58 | qfq | 6,737,677 | 25,487,436 | -0.79% |
| 2024-08-21 | 3.83 | 3.86 | 3.80 | 3.80 | 3.61 | qfq | 5,526,743 | 21,101,164 | -1.30% |
| 2024-08-20 | 3.90 | 3.90 | 3.83 | 3.85 | 3.66 | qfq | 7,798,714 | 30,022,337 | -0.77% |
| 2024-08-19 | 3.89 | 3.92 | 3.87 | 3.88 | 3.69 | qfq | 6,313,892 | 24,591,612 | -0.26% |
| 2024-08-16 | 3.92 | 3.93 | 3.89 | 3.89 | 3.70 | qfq | 7,017,200 | 27,399,270 | -0.77% |
| 2024-08-15 | 3.91 | 3.97 | 3.90 | 3.92 | 3.73 | qfq | 9,883,391 | 38,854,874 | 0.00% |
| 2024-08-14 | 3.96 | 3.98 | 3.92 | 3.92 | 3.73 | qfq | 5,583,217 | 21,976,050 | -1.01% |
| 2024-08-13 | 3.94 | 3.97 | 3.92 | 3.96 | 3.76 | qfq | 5,964,098 | 23,548,468 | 0.51% |
| 2024-08-12 | 3.96 | 3.97 | 3.93 | 3.94 | 3.74 | qfq | 4,798,849 | 18,923,321 | -0.51% |
| 2024-08-09 | 3.98 | 4.00 | 3.96 | 3.96 | 3.76 | qfq | 6,426,604 | 25,576,520 | -0.25% |
| 2024-08-08 | 3.92 | 3.98 | 3.91 | 3.97 | 3.77 | qfq | 8,122,469 | 32,075,061 | 1.02% |
| 2024-08-07 | 3.93 | 3.95 | 3.91 | 3.93 | 3.74 | qfq | 6,088,645 | 23,941,626 | -0.51% |
| 2024-08-06 | 3.95 | 3.98 | 3.92 | 3.95 | 3.75 | qfq | 8,721,449 | 34,435,522 | 0.77% |
| 2024-08-05 | 3.95 | 4.00 | 3.92 | 3.92 | 3.73 | qfq | 10,893,771 | 43,142,477 | -1.01% |
| 2024-08-02 | 3.96 | 4.00 | 3.94 | 3.96 | 3.76 | qfq | 7,943,089 | 31,565,924 | -0.50% |
| 2024-08-01 | 4.00 | 4.02 | 3.97 | 3.98 | 3.78 | qfq | 9,052,058 | 36,090,968 | -0.50% |
| 2024-07-31 | 3.97 | 4.02 | 3.96 | 4.00 | 3.80 | qfq | 15,424,954 | 61,674,845 | 0.76% |
| 2024-07-30 | 3.99 | 4.02 | 3.96 | 3.97 | 3.77 | qfq | 6,342,776 | 25,241,321 | -0.50% |
| 2024-07-29 | 4.05 | 4.06 | 3.99 | 3.99 | 3.79 | qfq | 10,211,830 | 41,103,152 | -1.48% |
| 2024-07-26 | 3.94 | 4.05 | 3.93 | 4.05 | 3.85 | qfq | 17,501,149 | 70,233,810 | 3.05% |
| 2024-07-25 | 3.88 | 3.94 | 3.88 | 3.93 | 3.74 | qfq | 9,989,145 | 39,179,100 | 0.77% |
| 2024-07-24 | 3.90 | 3.94 | 3.88 | 3.90 | 3.71 | qfq | 8,968,077 | 35,082,806 | 0.00% |
| 2024-07-23 | 3.92 | 3.95 | 3.90 | 3.90 | 3.71 | qfq | 7,738,892 | 30,389,443 | -0.51% |
| 2024-07-22 | 3.92 | 3.95 | 3.91 | 3.92 | 3.73 | qfq | 7,900,216 | 31,036,198 | 0.00% |
| 2024-07-19 | 3.91 | 3.93 | 3.90 | 3.92 | 3.73 | qfq | 5,505,875 | 21,572,021 | 0.00% |
| 2024-07-18 | 3.90 | 3.93 | 3.88 | 3.92 | 3.73 | qfq | 8,370,275 | 32,727,013 | 0.26% |
| 2024-07-17 | 3.90 | 3.92 | 3.88 | 3.91 | 3.72 | qfq | 6,814,260 | 26,615,289 | 0.00% |
| 2024-07-16 | 3.90 | 3.92 | 3.89 | 3.91 | 3.72 | qfq | 5,410,523 | 21,140,132 | -0.26% |
| 2024-07-15 | 3.90 | 3.93 | 3.87 | 3.92 | 3.73 | qfq | 7,119,221 | 27,812,739 | 0.77% |
| 2024-07-12 | 3.90 | 3.93 | 3.88 | 3.89 | 3.70 | qfq | 5,877,681 | 22,931,646 | -0.51% |
| 2024-07-11 | 3.88 | 3.92 | 3.88 | 3.91 | 3.72 | qfq | 9,197,619 | 35,914,182 | 1.30% |
| 2024-07-10 | 3.86 | 3.87 | 3.82 | 3.86 | 3.67 | qfq | 8,582,511 | 33,043,812 | 0.00% |
| 2024-07-09 | 3.78 | 3.87 | 3.76 | 3.86 | 3.67 | qfq | 13,356,061 | 51,104,086 | 2.12% |
| 2024-07-08 | 3.85 | 3.87 | 3.76 | 3.78 | 3.59 | qfq | 8,376,100 | 31,808,623 | -1.82% |
| 2024-07-05 | 3.78 | 3.86 | 3.78 | 3.85 | 3.66 | qfq | 10,429,075 | 39,903,030 | 1.05% |
| 2024-07-04 | 3.86 | 3.87 | 3.77 | 3.81 | 3.62 | qfq | 8,290,315 | 31,605,418 | -1.04% |
| 2024-07-03 | 3.85 | 3.88 | 3.83 | 3.85 | 3.66 | qfq | 7,701,404 | 29,673,750 | 0.00% |
| 2024-07-02 | 3.76 | 3.88 | 3.74 | 3.85 | 3.66 | qfq | 16,433,913 | 62,880,751 | 2.39% |
| 2024-07-01 | 3.73 | 3.78 | 3.66 | 3.76 | 3.57 | qfq | 17,185,080 | 63,875,024 | 0.53% |
| 2024-06-28 | 3.81 | 3.84 | 3.72 | 3.74 | 3.55 | qfq | 14,988,160 | 56,798,370 | -1.84% |
| 2024-06-27 | 3.86 | 3.87 | 3.80 | 3.81 | 3.62 | qfq | 11,569,667 | 44,212,551 | -1.80% |
| 2024-06-26 | 3.84 | 3.88 | 3.80 | 3.88 | 3.69 | qfq | 9,974,305 | 38,281,329 | 1.04% |
| 2024-06-25 | 3.84 | 3.89 | 3.81 | 3.84 | 3.65 | qfq | 12,831,108 | 49,323,423 | -0.26% |
| 2024-06-24 | 3.91 | 3.91 | 3.83 | 3.85 | 3.66 | qfq | 12,897,411 | 49,733,890 | -1.53% |
| 2024-06-21 | 3.91 | 3.94 | 3.90 | 3.91 | 3.72 | qfq | 6,373,406 | 24,948,285 | -0.26% |
| 2024-06-20 | 3.95 | 3.96 | 3.91 | 3.92 | 3.73 | qfq | 8,335,777 | 32,746,769 | -0.76% |
| 2024-06-19 | 4.00 | 4.00 | 3.94 | 3.95 | 3.75 | qfq | 7,842,941 | 31,076,972 | -1.00% |
| 2024-06-18 | 3.95 | 4.04 | 3.93 | 3.99 | 3.79 | qfq | 14,211,812 | 56,666,058 | 1.53% |
| 2024-06-17 | 3.97 | 3.98 | 3.93 | 3.93 | 3.74 | qfq | 9,388,231 | 37,104,233 | -1.01% |
| 2024-06-14 | 3.95 | 3.98 | 3.92 | 3.97 | 3.77 | qfq | 13,762,815 | 54,308,755 | 0.00% |
| 2024-06-13 | 3.99 | 4.00 | 3.96 | 3.97 | 3.77 | qfq | 9,367,393 | 37,243,550 | -0.50% |
| 2024-06-12 | 4.01 | 4.03 | 3.98 | 3.99 | 3.79 | qfq | 11,503,384 | 45,954,069 | -0.50% |
| 2024-06-11 | 4.02 | 4.03 | 4.00 | 4.01 | 3.81 | qfq | 10,309,952 | 41,369,035 | -0.74% |
| 2024-06-07 | 4.01 | 4.05 | 4.00 | 4.04 | 3.84 | qfq | 9,857,088 | 39,686,318 | 0.75% |
| 2024-06-06 | 4.05 | 4.09 | 4.00 | 4.01 | 3.81 | qfq | 16,128,780 | 64,847,787 | -1.23% |
| 2024-06-05 | 4.11 | 4.11 | 4.04 | 4.06 | 3.86 | qfq | 12,566,004 | 51,081,357 | -0.49% |
| 2024-06-04 | 4.07 | 4.11 | 4.04 | 4.08 | 3.88 | qfq | 11,593,762 | 47,257,628 | 0.00% |
| 2024-06-03 | 4.17 | 4.17 | 4.06 | 4.08 | 3.88 | qfq | 23,636,094 | 96,858,658 | -2.16% |
| 2024-05-31 | 4.15 | 4.18 | 4.14 | 4.17 | 3.96 | qfq | 10,335,096 | 42,987,612 | 0.24% |
| 2024-05-30 | 4.15 | 4.20 | 4.15 | 4.16 | 3.95 | qfq | 11,124,605 | 46,470,703 | 0.00% |
| 2024-05-29 | 4.13 | 4.21 | 4.11 | 4.16 | 3.95 | qfq | 13,233,400 | 55,217,150 | 0.73% |
| 2024-05-28 | 4.13 | 4.19 | 4.12 | 4.13 | 3.93 | qfq | 12,901,469 | 53,597,050 | -0.24% |
| 2024-05-27 | 4.13 | 4.16 | 4.10 | 4.14 | 3.93 | qfq | 17,047,049 | 70,257,242 | 0.00% |
| 2024-05-24 | 4.16 | 4.20 | 4.14 | 4.14 | 3.93 | qfq | 11,241,491 | 46,850,436 | -0.72% |
| 2024-05-23 | 4.25 | 4.26 | 4.16 | 4.17 | 3.96 | qfq | 15,012,600 | 62,943,193 | -2.11% |
| 2024-05-22 | 4.26 | 4.31 | 4.25 | 4.26 | 4.05 | qfq | 13,766,908 | 58,956,127 | 0.24% |
| 2024-05-21 | 4.28 | 4.29 | 4.24 | 4.25 | 4.04 | qfq | 13,454,100 | 57,312,865 | -0.70% |
| 2024-05-20 | 4.25 | 4.30 | 4.24 | 4.28 | 4.07 | qfq | 25,032,925 | 106,972,731 | 1.18% |
| 2024-05-17 | 4.20 | 4.24 | 4.16 | 4.23 | 4.02 | qfq | 16,655,633 | 69,896,982 | 0.48% |
| 2024-05-16 | 4.17 | 4.27 | 4.16 | 4.21 | 4.00 | qfq | 20,823,385 | 87,674,870 | 1.20% |
| 2024-05-15 | 4.15 | 4.19 | 4.14 | 4.16 | 3.95 | qfq | 10,713,790 | 44,626,321 | 0.00% |
| 2024-05-14 | 4.16 | 4.18 | 4.15 | 4.16 | 3.95 | qfq | 8,441,064 | 35,157,406 | 0.00% |
| 2024-05-13 | 4.16 | 4.18 | 4.12 | 4.16 | 3.95 | qfq | 10,602,262 | 44,020,715 | -0.24% |
| 2024-05-10 | 4.16 | 4.19 | 4.14 | 4.17 | 3.96 | qfq | 12,554,849 | 52,268,056 | 0.48% |
| 2024-05-09 | 4.11 | 4.17 | 4.11 | 4.15 | 3.94 | qfq | 13,674,954 | 56,781,097 | -0.95% |
| 2024-05-08 | 4.24 | 4.24 | 4.18 | 4.19 | 3.89 | qfq | 14,641,034 | 61,514,461 | -0.95% |
| 2024-05-07 | 4.26 | 4.26 | 4.20 | 4.23 | 3.92 | qfq | 12,867,812 | 54,369,130 | -0.47% |
| 2024-05-06 | 4.18 | 4.28 | 4.18 | 4.25 | 3.94 | qfq | 20,985,322 | 89,153,054 | 2.16% |
| 2024-04-30 | 4.20 | 4.23 | 4.16 | 4.16 | 3.86 | qfq | 17,782,507 | 74,502,049 | -1.19% |
| 2024-04-29 | 4.15 | 4.22 | 4.10 | 4.21 | 3.91 | qfq | 20,752,190 | 86,674,796 | 1.45% |
| 2024-04-26 | 4.10 | 4.15 | 4.08 | 4.15 | 3.85 | qfq | 14,843,981 | 61,088,672 | 0.97% |
| 2024-04-25 | 4.10 | 4.14 | 4.09 | 4.11 | 3.81 | qfq | 11,931,467 | 49,062,449 | 0.00% |
| 2024-04-24 | 4.13 | 4.14 | 4.08 | 4.11 | 3.81 | qfq | 15,859,362 | 65,036,583 | -0.72% |
| 2024-04-23 | 4.22 | 4.22 | 4.11 | 4.14 | 3.84 | qfq | 24,395,706 | 101,183,461 | -1.90% |
| 2024-04-22 | 4.30 | 4.32 | 4.20 | 4.22 | 3.91 | qfq | 16,007,394 | 68,019,266 | -2.09% |
| 2024-04-19 | 4.23 | 4.33 | 4.21 | 4.31 | 4.00 | qfq | 26,873,758 | 115,461,443 | 1.89% |
| 2024-04-18 | 4.20 | 4.25 | 4.19 | 4.23 | 3.92 | qfq | 17,853,089 | 75,472,652 | 0.71% |
| 2024-04-17 | 4.14 | 4.20 | 4.14 | 4.20 | 3.90 | qfq | 19,132,861 | 79,917,774 | 1.69% |
| 2024-04-16 | 4.19 | 4.22 | 4.12 | 4.13 | 3.83 | qfq | 22,212,261 | 92,360,969 | -1.43% |
| 2024-04-15 | 4.24 | 4.28 | 4.11 | 4.19 | 3.89 | qfq | 24,785,539 | 104,104,274 | -1.18% |
| 2024-04-12 | 4.26 | 4.27 | 4.21 | 4.24 | 3.93 | qfq | 12,221,610 | 51,862,496 | -0.24% |
| 2024-04-11 | 4.17 | 4.29 | 4.16 | 4.25 | 3.94 | qfq | 17,520,552 | 74,255,274 | 1.19% |
| 2024-04-10 | 4.24 | 4.27 | 4.18 | 4.20 | 3.90 | qfq | 17,381,900 | 73,368,705 | -0.94% |
| 2024-04-09 | 4.25 | 4.29 | 4.23 | 4.24 | 3.93 | qfq | 18,999,176 | 80,804,635 | -0.70% |
| 2024-04-08 | 4.28 | 4.35 | 4.27 | 4.27 | 3.96 | qfq | 26,068,341 | 112,373,952 | -1.16% |
| 2024-04-03 | 4.32 | 4.33 | 4.27 | 4.32 | 4.01 | qfq | 29,042,093 | 125,164,103 | 0.70% |
| 2024-04-02 | 4.24 | 4.32 | 4.23 | 4.29 | 3.98 | qfq | 21,171,212 | 90,770,427 | 0.94% |
| 2024-04-01 | 4.21 | 4.25 | 4.20 | 4.25 | 3.94 | qfq | 17,731,496 | 75,057,862 | 1.19% |
| 2024-03-29 | 4.18 | 4.20 | 4.17 | 4.20 | 3.90 | qfq | 11,733,841 | 49,063,361 | 0.24% |
| 2024-03-28 | 4.18 | 4.22 | 4.17 | 4.19 | 3.89 | qfq | 13,305,003 | 55,789,305 | 0.24% |
| 2024-03-27 | 4.25 | 4.27 | 4.18 | 4.18 | 3.88 | qfq | 16,971,871 | 71,621,525 | -1.65% |
| 2024-03-26 | 4.25 | 4.28 | 4.21 | 4.25 | 3.94 | qfq | 12,185,797 | 51,616,445 | -0.23% |
| 2024-03-25 | 4.26 | 4.32 | 4.26 | 4.26 | 3.95 | qfq | 12,676,540 | 54,316,825 | -0.70% |
| 2024-03-22 | 4.35 | 4.35 | 4.27 | 4.29 | 3.98 | qfq | 16,164,682 | 69,537,337 | -1.38% |
| 2024-03-21 | 4.35 | 4.37 | 4.33 | 4.35 | 4.04 | qfq | 14,673,513 | 63,772,318 | 0.00% |
| 2024-03-20 | 4.37 | 4.38 | 4.33 | 4.35 | 4.04 | qfq | 22,199,482 | 96,648,343 | -0.68% |
| 2024-03-19 | 4.43 | 4.46 | 4.38 | 4.38 | 4.06 | qfq | 37,919,669 | 167,138,806 | -1.79% |
| 2024-03-18 | 4.44 | 4.47 | 4.35 | 4.46 | 4.14 | qfq | 68,915,617 | 302,411,559 | -3.88% |
| 2024-03-15 | 4.57 | 4.64 | 4.53 | 4.64 | 4.30 | qfq | 15,958,861 | 73,280,602 | 1.31% |
| 2024-03-14 | 4.60 | 4.63 | 4.55 | 4.58 | 4.25 | qfq | 10,387,553 | 47,599,722 | 0.00% |
| 2024-03-13 | 4.56 | 4.63 | 4.56 | 4.58 | 4.25 | qfq | 12,971,185 | 59,509,343 | 0.22% |
| 2024-03-12 | 4.63 | 4.63 | 4.54 | 4.57 | 4.24 | qfq | 15,094,545 | 68,969,394 | -1.30% |
| 2024-03-11 | 4.69 | 4.72 | 4.59 | 4.63 | 4.30 | qfq | 19,884,623 | 92,088,081 | -1.91% |
| 2024-03-08 | 4.62 | 4.74 | 4.59 | 4.72 | 4.38 | qfq | 33,841,172 | 158,205,358 | 2.16% |
| 2024-03-07 | 4.45 | 4.65 | 4.45 | 4.62 | 4.29 | qfq | 41,082,974 | 188,862,960 | 3.59% |
| 2024-03-06 | 4.37 | 4.48 | 4.35 | 4.46 | 4.14 | qfq | 18,650,785 | 82,810,887 | 2.06% |
| 2024-03-05 | 4.39 | 4.41 | 4.35 | 4.37 | 4.05 | qfq | 14,198,925 | 62,106,657 | -0.68% |
| 2024-03-04 | 4.45 | 4.46 | 4.39 | 4.40 | 4.08 | qfq | 13,256,104 | 58,439,124 | -1.12% |
| 2024-03-01 | 4.45 | 4.48 | 4.43 | 4.45 | 4.13 | qfq | 11,232,300 | 49,972,974 | -0.22% |
| 2024-02-29 | 4.41 | 4.48 | 4.40 | 4.46 | 4.14 | qfq | 14,022,881 | 62,291,018 | 0.68% |
| 2024-02-28 | 4.45 | 4.55 | 4.43 | 4.43 | 4.11 | qfq | 21,673,092 | 97,132,815 | -0.45% |
| 2024-02-27 | 4.42 | 4.46 | 4.40 | 4.45 | 4.13 | qfq | 12,124,091 | 53,702,975 | 0.68% |
| 2024-02-26 | 4.48 | 4.48 | 4.41 | 4.42 | 4.10 | qfq | 16,975,434 | 75,344,420 | -1.12% |
| 2024-02-23 | 4.49 | 4.51 | 4.43 | 4.47 | 4.15 | qfq | 15,889,068 | 70,792,915 | -0.45% |
| 2024-02-22 | 4.48 | 4.50 | 4.45 | 4.49 | 4.17 | qfq | 9,863,515 | 44,143,241 | 0.45% |
| 2024-02-21 | 4.48 | 4.56 | 4.44 | 4.47 | 4.15 | qfq | 16,978,198 | 76,546,838 | -0.22% |
| 2024-02-20 | 4.52 | 4.53 | 4.45 | 4.48 | 4.16 | qfq | 14,461,870 | 64,890,176 | -1.10% |
| 2024-02-19 | 4.51 | 4.57 | 4.49 | 4.53 | 4.20 | qfq | 19,872,866 | 90,014,120 | 0.22% |
| 2024-02-08 | 4.47 | 4.58 | 4.43 | 4.52 | 4.19 | qfq | 28,880,256 | 130,802,270 | 1.80% |
| 2024-02-07 | 4.27 | 4.46 | 4.25 | 4.44 | 4.12 | qfq | 33,420,284 | 147,239,972 | 4.47% |
| 2024-02-06 | 4.01 | 4.28 | 3.98 | 4.25 | 3.94 | qfq | 26,185,143 | 109,180,481 | 5.20% |
| 2024-02-05 | 4.11 | 4.14 | 3.96 | 4.04 | 3.75 | qfq | 30,865,236 | 124,290,898 | -1.94% |
| 2024-02-02 | 4.21 | 4.27 | 4.03 | 4.12 | 3.82 | qfq | 18,471,567 | 76,649,829 | -2.14% |
| 2024-02-01 | 4.22 | 4.29 | 4.15 | 4.21 | 3.91 | qfq | 13,502,977 | 56,943,195 | -0.71% |
| 2024-01-31 | 4.32 | 4.38 | 4.22 | 4.24 | 3.93 | qfq | 15,208,382 | 65,137,451 | -1.85% |
| 2024-01-30 | 4.40 | 4.43 | 4.31 | 4.32 | 4.01 | qfq | 11,095,700 | 48,685,128 | -2.04% |
| 2024-01-29 | 4.45 | 4.48 | 4.39 | 4.41 | 4.09 | qfq | 10,181,483 | 45,071,875 | -0.68% |
| 2024-01-26 | 4.35 | 4.46 | 4.34 | 4.44 | 4.12 | qfq | 14,104,051 | 62,360,718 | 1.37% |
| 2024-01-25 | 4.26 | 4.38 | 4.23 | 4.38 | 4.06 | qfq | 18,083,665 | 77,896,259 | 2.82% |
| 2024-01-24 | 4.15 | 4.27 | 4.10 | 4.26 | 3.95 | qfq | 15,041,599 | 63,017,044 | 3.15% |
| 2024-01-23 | 4.06 | 4.16 | 4.00 | 4.13 | 3.83 | qfq | 15,147,828 | 61,926,716 | 1.23% |
| 2024-01-22 | 4.28 | 4.29 | 4.05 | 4.08 | 3.79 | qfq | 17,914,502 | 74,353,297 | -4.67% |
| 2024-01-19 | 4.27 | 4.32 | 4.24 | 4.28 | 3.97 | qfq | 10,315,852 | 44,276,190 | -0.23% |
| 2024-01-18 | 4.36 | 4.36 | 4.17 | 4.29 | 3.98 | qfq | 21,489,388 | 91,150,011 | -1.83% |
| 2024-01-17 | 4.43 | 4.44 | 4.36 | 4.37 | 4.05 | qfq | 12,419,313 | 54,656,897 | -1.35% |
| 2024-01-16 | 4.49 | 4.50 | 4.38 | 4.43 | 4.11 | qfq | 21,536,072 | 95,421,415 | -1.34% |
| 2024-01-15 | 4.55 | 4.55 | 4.48 | 4.49 | 4.17 | qfq | 14,934,472 | 67,229,012 | -1.10% |
| 2024-01-12 | 4.53 | 4.60 | 4.52 | 4.54 | 4.21 | qfq | 9,873,991 | 45,059,407 | 0.22% |
| 2024-01-11 | 4.56 | 4.58 | 4.52 | 4.53 | 4.20 | qfq | 12,200,684 | 55,447,059 | -0.44% |
| 2024-01-10 | 4.54 | 4.58 | 4.53 | 4.55 | 4.22 | qfq | 6,950,881 | 31,674,726 | -0.22% |
| 2024-01-09 | 4.57 | 4.60 | 4.53 | 4.56 | 4.23 | qfq | 8,451,401 | 38,556,649 | 0.22% |
| 2024-01-08 | 4.63 | 4.63 | 4.55 | 4.55 | 4.22 | qfq | 11,433,181 | 52,314,633 | -1.73% |
| 2024-01-05 | 4.67 | 4.70 | 4.61 | 4.63 | 4.30 | qfq | 8,569,549 | 39,958,953 | -0.64% |
| 2024-01-04 | 4.68 | 4.71 | 4.65 | 4.66 | 4.32 | qfq | 11,545,012 | 53,899,395 | -0.43% |
| 2024-01-03 | 4.62 | 4.69 | 4.62 | 4.68 | 4.34 | qfq | 10,065,465 | 46,974,975 | 1.08% |
| 2024-01-02 | 4.61 | 4.68 | 4.59 | 4.63 | 4.30 | qfq | 11,639,124 | 54,068,146 | 0.43% |
| 2023-12-29 | 4.61 | 4.64 | 4.60 | 4.61 | 4.28 | qfq | 7,010,878 | 32,415,726 | -0.22% |
| 2023-12-28 | 4.55 | 4.63 | 4.55 | 4.62 | 4.29 | qfq | 9,499,074 | 43,714,472 | 1.32% |
| 2023-12-27 | 4.53 | 4.59 | 4.49 | 4.56 | 4.23 | qfq | 9,455,489 | 42,968,400 | 0.66% |
| 2023-12-26 | 4.55 | 4.57 | 4.51 | 4.53 | 4.20 | qfq | 6,724,707 | 30,458,082 | -0.44% |
| 2023-12-25 | 4.56 | 4.57 | 4.52 | 4.55 | 4.22 | qfq | 7,376,403 | 33,488,572 | -0.44% |
| 2023-12-22 | 4.56 | 4.59 | 4.52 | 4.57 | 4.24 | qfq | 11,676,493 | 53,227,953 | 0.22% |
| 2023-12-21 | 4.53 | 4.58 | 4.46 | 4.56 | 4.23 | qfq | 11,860,950 | 53,758,483 | 0.44% |
| 2023-12-20 | 4.56 | 4.59 | 4.53 | 4.54 | 4.21 | qfq | 9,638,894 | 43,930,303 | -0.66% |
| 2023-12-19 | 4.61 | 4.62 | 4.55 | 4.57 | 4.24 | qfq | 9,313,992 | 42,634,574 | -0.87% |
| 2023-12-18 | 4.62 | 4.67 | 4.59 | 4.61 | 4.28 | qfq | 10,059,240 | 46,610,537 | -0.86% |
| 2023-12-15 | 4.65 | 4.71 | 4.62 | 4.65 | 4.31 | qfq | 10,892,724 | 50,825,166 | -0.43% |
| 2023-12-14 | 4.67 | 4.72 | 4.66 | 4.67 | 4.33 | qfq | 10,328,893 | 48,413,776 | 0.21% |
| 2023-12-13 | 4.66 | 4.72 | 4.64 | 4.66 | 4.32 | qfq | 15,181,420 | 71,162,980 | -0.21% |
| 2023-12-12 | 4.58 | 4.68 | 4.52 | 4.67 | 4.33 | qfq | 27,034,205 | 124,860,737 | 1.30% |
| 2023-12-11 | 4.83 | 4.85 | 4.52 | 4.61 | 4.28 | qfq | 56,808,604 | 260,382,434 | -5.53% |
| 2023-12-08 | 4.81 | 4.88 | 4.77 | 4.88 | 4.53 | qfq | 26,538,127 | 128,351,605 | 1.46% |
| 2023-12-07 | 4.78 | 4.83 | 4.72 | 4.81 | 4.46 | qfq | 13,377,422 | 64,015,652 | 1.05% |
| 2023-12-06 | 4.77 | 4.79 | 4.72 | 4.76 | 4.42 | qfq | 9,110,988 | 43,402,583 | 0.21% |
| 2023-12-05 | 4.82 | 4.83 | 4.74 | 4.75 | 4.41 | qfq | 13,645,224 | 65,387,296 | -1.45% |
| 2023-12-04 | 4.87 | 4.88 | 4.80 | 4.82 | 4.47 | qfq | 12,020,546 | 58,107,834 | -0.62% |
| 2023-12-01 | 4.84 | 4.86 | 4.82 | 4.85 | 4.50 | qfq | 8,308,878 | 40,249,599 | 0.21% |
| 2023-11-30 | 4.84 | 4.86 | 4.80 | 4.84 | 4.49 | qfq | 8,288,185 | 40,030,973 | -0.21% |
| 2023-11-29 | 4.89 | 4.91 | 4.84 | 4.85 | 4.50 | qfq | 8,231,683 | 40,090,435 | -1.22% |
| 2023-11-28 | 4.90 | 4.92 | 4.81 | 4.91 | 4.56 | qfq | 11,600,438 | 56,539,591 | 0.00% |
| 2023-11-27 | 4.88 | 4.94 | 4.87 | 4.91 | 4.56 | qfq | 12,869,920 | 63,108,802 | 0.00% |
| 2023-11-24 | 4.90 | 4.94 | 4.89 | 4.91 | 4.56 | qfq | 8,973,964 | 44,080,429 | -0.20% |
| 2023-11-23 | 4.83 | 4.94 | 4.82 | 4.92 | 4.56 | qfq | 10,534,521 | 51,464,050 | 1.86% |
| 2023-11-22 | 4.88 | 4.90 | 4.83 | 4.83 | 4.48 | qfq | 8,063,115 | 39,228,588 | -1.43% |
| 2023-11-21 | 4.88 | 4.95 | 4.86 | 4.90 | 4.55 | qfq | 11,844,606 | 58,329,076 | 0.41% |
| 2023-11-20 | 4.86 | 4.91 | 4.84 | 4.88 | 4.53 | qfq | 10,302,419 | 50,218,128 | 0.41% |
| 2023-11-17 | 4.89 | 4.90 | 4.85 | 4.86 | 4.51 | qfq | 10,354,918 | 50,424,093 | -1.22% |
| 2023-11-16 | 4.92 | 4.96 | 4.89 | 4.92 | 4.56 | qfq | 14,000,180 | 68,923,150 | -0.20% |
| 2023-11-15 | 4.92 | 4.96 | 4.90 | 4.93 | 4.57 | qfq | 11,751,652 | 57,906,491 | 0.61% |
| 2023-11-14 | 4.92 | 4.93 | 4.83 | 4.90 | 4.55 | qfq | 15,476,553 | 75,511,948 | -0.20% |
| 2023-11-13 | 4.82 | 4.92 | 4.80 | 4.91 | 4.56 | qfq | 23,456,951 | 114,345,016 | 2.51% |
| 2023-11-10 | 4.78 | 4.82 | 4.75 | 4.79 | 4.44 | qfq | 10,664,480 | 50,971,912 | -0.21% |
| 2023-11-09 | 4.74 | 4.82 | 4.74 | 4.80 | 4.45 | qfq | 13,737,438 | 65,826,590 | 1.27% |
| 2023-11-08 | 4.76 | 4.78 | 4.73 | 4.74 | 4.40 | qfq | 13,591,927 | 64,640,749 | -0.42% |
| 2023-11-07 | 4.81 | 4.81 | 4.75 | 4.76 | 4.42 | qfq | 13,889,538 | 66,219,524 | -1.04% |
| 2023-11-06 | 4.85 | 4.89 | 4.80 | 4.81 | 4.46 | qfq | 15,515,001 | 74,790,469 | -0.62% |
| 2023-11-03 | 4.92 | 4.94 | 4.84 | 4.84 | 4.49 | qfq | 15,040,728 | 73,597,461 | -1.63% |
| 2023-11-02 | 4.94 | 4.98 | 4.91 | 4.92 | 4.56 | qfq | 12,520,329 | 61,784,693 | -0.61% |
| 2023-11-01 | 5.00 | 5.00 | 4.91 | 4.95 | 4.59 | qfq | 16,269,287 | 80,326,668 | -0.40% |
| 2023-10-31 | 4.90 | 5.04 | 4.90 | 4.97 | 4.61 | qfq | 26,549,328 | 132,128,450 | 1.02% |
| 2023-10-30 | 4.72 | 4.97 | 4.71 | 4.92 | 4.56 | qfq | 46,516,350 | 226,923,535 | 5.35% |
| 2023-10-27 | 4.62 | 4.70 | 4.62 | 4.67 | 4.33 | qfq | 10,181,456 | 47,618,424 | 0.86% |
| 2023-10-26 | 4.61 | 4.65 | 4.57 | 4.63 | 4.30 | qfq | 8,927,400 | 41,145,957 | 0.00% |
| 2023-10-25 | 4.52 | 4.67 | 4.52 | 4.63 | 4.30 | qfq | 16,258,014 | 75,113,892 | 3.58% |
| 2023-10-24 | 4.44 | 4.50 | 4.43 | 4.47 | 4.15 | qfq | 8,124,054 | 36,253,756 | 1.13% |
| 2023-10-23 | 4.54 | 4.55 | 4.40 | 4.42 | 4.10 | qfq | 10,263,134 | 45,871,008 | -2.64% |
| 2023-10-20 | 4.54 | 4.59 | 4.51 | 4.54 | 4.21 | qfq | 7,257,102 | 33,019,864 | 0.22% |
| 2023-10-19 | 4.61 | 4.61 | 4.51 | 4.53 | 4.20 | qfq | 11,568,646 | 52,804,005 | -1.95% |
| 2023-10-18 | 4.68 | 4.69 | 4.62 | 4.62 | 4.29 | qfq | 6,895,505 | 31,985,842 | -1.49% |
| 2023-10-17 | 4.71 | 4.72 | 4.67 | 4.69 | 4.35 | qfq | 4,866,045 | 22,834,388 | 0.00% |
| 2023-10-16 | 4.72 | 4.73 | 4.67 | 4.69 | 4.35 | qfq | 6,934,013 | 32,532,108 | -0.64% |
| 2023-10-13 | 4.70 | 4.72 | 4.67 | 4.72 | 4.38 | qfq | 7,026,257 | 33,007,891 | -0.21% |
| 2023-10-12 | 4.63 | 4.74 | 4.63 | 4.73 | 4.39 | qfq | 10,579,019 | 49,687,604 | 2.16% |
| 2023-10-11 | 4.64 | 4.67 | 4.60 | 4.63 | 4.30 | qfq | 10,505,295 | 48,673,023 | 0.22% |
| 2023-10-10 | 4.67 | 4.69 | 4.61 | 4.62 | 4.29 | qfq | 8,329,263 | 38,614,128 | -0.86% |
| 2023-10-09 | 4.73 | 4.75 | 4.66 | 4.66 | 4.32 | qfq | 11,657,147 | 54,534,786 | -1.48% |
| 2023-09-28 | 4.72 | 4.77 | 4.72 | 4.73 | 4.39 | qfq | 8,330,063 | 39,491,528 | 0.00% |
| 2023-09-27 | 4.75 | 4.77 | 4.73 | 4.73 | 4.39 | qfq | 7,837,488 | 37,208,432 | -0.42% |
| 2023-09-26 | 4.80 | 4.82 | 4.75 | 4.75 | 4.41 | qfq | 8,793,744 | 41,969,521 | -1.25% |
| 2023-09-25 | 4.82 | 4.86 | 4.80 | 4.81 | 4.46 | qfq | 7,399,328 | 35,692,836 | -0.62% |
| 2023-09-22 | 4.83 | 4.86 | 4.81 | 4.84 | 4.49 | qfq | 8,626,207 | 41,674,784 | 0.00% |
| 2023-09-21 | 4.89 | 4.89 | 4.82 | 4.84 | 4.49 | qfq | 8,860,203 | 42,957,869 | -0.62% |
| 2023-09-20 | 4.88 | 4.91 | 4.86 | 4.87 | 4.52 | qfq | 10,737,975 | 52,370,614 | -0.41% |
| 2023-09-19 | 4.85 | 4.91 | 4.83 | 4.89 | 4.54 | qfq | 14,749,016 | 72,094,362 | 0.82% |
| 2023-09-18 | 4.86 | 4.86 | 4.80 | 4.85 | 4.50 | qfq | 10,044,740 | 48,489,788 | -0.21% |
| 2023-09-15 | 4.82 | 4.89 | 4.81 | 4.86 | 4.51 | qfq | 14,758,200 | 71,585,274 | 1.04% |
| 2023-09-14 | 4.76 | 4.81 | 4.74 | 4.81 | 4.46 | qfq | 9,513,061 | 45,533,500 | 1.05% |
| 2023-09-13 | 4.76 | 4.83 | 4.74 | 4.76 | 4.42 | qfq | 9,248,745 | 44,177,530 | 0.21% |
| 2023-09-12 | 4.74 | 4.81 | 4.74 | 4.75 | 4.41 | qfq | 8,680,030 | 41,417,001 | 0.21% |
| 2023-09-11 | 4.73 | 4.78 | 4.68 | 4.74 | 4.40 | qfq | 7,552,558 | 35,770,066 | 0.64% |
| 2023-09-08 | 4.75 | 4.76 | 4.70 | 4.71 | 4.37 | qfq | 8,103,256 | 38,280,543 | -1.26% |
| 2023-09-07 | 4.84 | 4.85 | 4.76 | 4.77 | 4.43 | qfq | 7,293,767 | 34,937,948 | -1.45% |
| 2023-09-06 | 4.92 | 4.92 | 4.80 | 4.84 | 4.49 | qfq | 13,196,551 | 63,816,871 | -1.43% |
| 2023-09-05 | 4.95 | 4.95 | 4.86 | 4.91 | 4.56 | qfq | 16,113,213 | 78,897,631 | -0.41% |
| 2023-09-04 | 4.77 | 4.95 | 4.77 | 4.93 | 4.57 | qfq | 27,017,176 | 132,217,760 | 3.79% |
| 2023-09-01 | 4.69 | 4.77 | 4.66 | 4.75 | 4.41 | qfq | 12,825,384 | 60,757,132 | 1.71% |
| 2023-08-31 | 4.69 | 4.74 | 4.67 | 4.67 | 4.33 | qfq | 8,655,561 | 40,611,714 | -0.64% |
| 2023-08-30 | 4.82 | 4.85 | 4.70 | 4.70 | 4.36 | qfq | 14,768,628 | 70,186,155 | -2.29% |
| 2023-08-29 | 4.80 | 4.86 | 4.77 | 4.81 | 4.46 | qfq | 15,134,062 | 72,835,965 | 0.00% |
| 2023-08-28 | 4.90 | 4.96 | 4.80 | 4.81 | 4.46 | qfq | 21,644,333 | 105,323,059 | 1.91% |
| 2023-08-25 | 4.69 | 4.80 | 4.66 | 4.72 | 4.38 | qfq | 9,945,295 | 47,146,503 | 0.64% |
| 2023-08-24 | 4.72 | 4.75 | 4.69 | 4.69 | 4.35 | qfq | 6,629,810 | 31,257,376 | -0.64% |
| 2023-08-23 | 4.78 | 4.80 | 4.72 | 4.72 | 4.38 | qfq | 6,686,432 | 31,769,881 | -1.05% |
| 2023-08-22 | 4.80 | 4.83 | 4.73 | 4.77 | 4.43 | qfq | 8,865,825 | 42,257,205 | -0.42% |
| 2023-08-21 | 4.82 | 4.89 | 4.78 | 4.79 | 4.44 | qfq | 10,868,819 | 52,452,336 | -0.42% |
| 2023-08-18 | 4.87 | 4.92 | 4.81 | 4.81 | 4.46 | qfq | 10,161,405 | 49,394,538 | -1.43% |
| 2023-08-17 | 4.87 | 4.89 | 4.82 | 4.88 | 4.53 | qfq | 9,693,071 | 47,003,958 | 0.21% |
| 2023-08-16 | 4.87 | 4.95 | 4.83 | 4.87 | 4.52 | qfq | 8,972,840 | 43,833,917 | -0.20% |
| 2023-08-15 | 4.90 | 4.92 | 4.82 | 4.88 | 4.53 | qfq | 8,202,051 | 39,913,345 | -0.20% |
| 2023-08-14 | 4.90 | 4.92 | 4.83 | 4.89 | 4.54 | qfq | 12,893,767 | 62,814,221 | -0.61% |
| 2023-08-11 | 4.99 | 5.00 | 4.91 | 4.92 | 4.56 | qfq | 10,393,038 | 51,423,004 | -1.01% |
| 2023-08-10 | 4.97 | 5.01 | 4.95 | 4.97 | 4.61 | qfq | 7,671,171 | 38,147,254 | -0.20% |
| 2023-08-09 | 4.99 | 5.01 | 4.96 | 4.98 | 4.62 | qfq | 9,249,765 | 46,051,880 | -0.40% |
| 2023-08-08 | 5.04 | 5.06 | 4.97 | 5.00 | 4.64 | qfq | 12,338,929 | 61,674,074 | -0.79% |
| 2023-08-07 | 5.12 | 5.12 | 5.02 | 5.04 | 4.68 | qfq | 19,248,610 | 97,208,576 | -1.75% |
| 2023-08-04 | 5.14 | 5.24 | 5.12 | 5.13 | 4.76 | qfq | 23,122,376 | 119,621,481 | -0.19% |
| 2023-08-03 | 5.18 | 5.18 | 5.09 | 5.14 | 4.77 | qfq | 15,944,926 | 81,690,313 | -0.96% |
| 2023-08-02 | 5.11 | 5.20 | 5.07 | 5.19 | 4.81 | qfq | 26,216,303 | 134,523,462 | 0.19% |
| 2023-08-01 | 5.07 | 5.27 | 5.05 | 5.18 | 4.81 | qfq | 43,040,885 | 222,848,066 | 2.37% |
| 2023-07-31 | 5.11 | 5.18 | 5.03 | 5.06 | 4.69 | qfq | 38,225,772 | 194,536,948 | -0.78% |
| 2023-07-28 | 4.90 | 5.30 | 4.86 | 5.10 | 4.73 | qfq | 58,294,682 | 297,493,211 | 3.66% |
| 2023-07-27 | 4.89 | 5.05 | 4.83 | 4.92 | 4.56 | qfq | 39,743,263 | 196,952,544 | 0.41% |
| 2023-07-26 | 4.76 | 4.90 | 4.75 | 4.90 | 4.55 | qfq | 27,200,343 | 131,845,440 | 2.94% |
| 2023-07-25 | 4.64 | 4.76 | 4.63 | 4.76 | 4.42 | qfq | 18,590,402 | 87,836,241 | 2.81% |
| 2023-07-24 | 4.68 | 4.68 | 4.62 | 4.63 | 4.30 | qfq | 6,432,575 | 29,884,289 | -0.86% |
| 2023-07-21 | 4.64 | 4.68 | 4.63 | 4.67 | 4.33 | qfq | 7,607,473 | 35,454,991 | 0.43% |
| 2023-07-20 | 4.65 | 4.68 | 4.64 | 4.65 | 4.31 | qfq | 9,223,184 | 42,998,020 | 0.22% |
| 2023-07-19 | 4.63 | 4.65 | 4.62 | 4.64 | 4.30 | qfq | 6,082,351 | 28,213,727 | 0.22% |
| 2023-07-18 | 4.63 | 4.65 | 4.58 | 4.63 | 4.30 | qfq | 9,513,138 | 43,907,349 | 0.00% |
| 2023-07-17 | 4.65 | 4.66 | 4.60 | 4.63 | 4.30 | qfq | 10,234,883 | 47,257,172 | -0.43% |