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
方大炭素600516.SH
最近收盘价4.972026-07-17
最近交易日2026-07-17
成交量（股）47,391,540
成交额（元）237,096,570
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.00732 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-24 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.04 | 5.07 | 4.93 | 4.97 | 4.97 | qfq | 47,391,540 | 237,096,570 | -1.58% |
| 2026-07-16 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | qfq | 41,426,553 | 209,302,576 | -0.98% |
| 2026-07-15 | 5.08 | 5.14 | 5.03 | 5.10 | 5.10 | qfq | 42,089,963 | 213,809,971 | 0.39% |
| 2026-07-14 | 5.01 | 5.09 | 4.92 | 5.08 | 5.08 | qfq | 47,338,590 | 237,338,538 | 1.60% |
| 2026-07-13 | 5.13 | 5.14 | 4.98 | 5.00 | 5.00 | qfq | 59,592,161 | 299,137,733 | -2.91% |
| 2026-07-10 | 5.16 | 5.24 | 5.08 | 5.15 | 5.15 | qfq | 73,627,192 | 381,023,652 | 0.19% |
| 2026-07-09 | 5.14 | 5.22 | 4.98 | 5.14 | 5.14 | qfq | 78,404,302 | 398,632,898 | -0.19% |
| 2026-07-08 | 5.34 | 5.42 | 5.11 | 5.15 | 5.15 | qfq | 97,630,920 | 507,946,337 | -4.63% |
| 2026-07-07 | 5.50 | 5.64 | 5.37 | 5.40 | 5.40 | qfq | 88,428,981 | 484,945,809 | -1.82% |
| 2026-07-06 | 5.80 | 6.01 | 5.48 | 5.50 | 5.50 | qfq | 145,386,498 | 827,790,008 | -5.01% |
| 2026-07-03 | 6.12 | 6.18 | 5.78 | 5.79 | 5.79 | qfq | 187,840,302 | 1,105,387,136 | -6.61% |
| 2026-07-02 | 6.01 | 6.38 | 5.81 | 6.20 | 6.20 | qfq | 186,010,818 | 1,149,031,373 | 1.97% |
| 2026-07-01 | 6.16 | 6.48 | 6.04 | 6.08 | 6.08 | qfq | 187,146,548 | 1,165,699,813 | -1.46% |
| 2026-06-30 | 5.80 | 6.29 | 5.73 | 6.17 | 6.17 | qfq | 207,828,762 | 1,254,685,529 | 5.83% |
| 2026-06-29 | 6.54 | 6.74 | 5.82 | 5.83 | 5.83 | qfq | 257,435,626 | 1,567,945,190 | -9.89% |
| 2026-06-26 | 6.66 | 6.78 | 6.40 | 6.47 | 6.47 | qfq | 242,258,359 | 1,585,352,763 | -4.43% |
| 2026-06-25 | 6.15 | 6.77 | 6.08 | 6.77 | 6.76 | qfq | 265,706,125 | 1,753,256,433 | 10.08% |
| 2026-06-24 | 6.23 | 6.30 | 6.03 | 6.15 | 6.14 | qfq | 134,545,783 | 826,278,321 | -2.69% |
| 2026-06-23 | 6.19 | 6.41 | 6.12 | 6.32 | 6.31 | qfq | 187,948,007 | 1,180,548,197 | 0.64% |
| 2026-06-22 | 5.71 | 6.40 | 5.68 | 6.28 | 6.27 | qfq | 242,874,166 | 1,515,638,787 | 7.90% |
| 2026-06-18 | 6.01 | 6.04 | 5.75 | 5.82 | 5.81 | qfq | 127,812,158 | 748,042,920 | -4.28% |
| 2026-06-17 | 5.96 | 6.18 | 5.82 | 6.08 | 6.07 | qfq | 162,254,632 | 971,151,021 | 0.83% |
| 2026-06-16 | 5.93 | 6.11 | 5.85 | 6.03 | 6.02 | qfq | 151,545,820 | 909,273,762 | 0.50% |
| 2026-06-15 | 5.76 | 6.04 | 5.70 | 6.00 | 5.99 | qfq | 168,014,836 | 995,490,816 | 5.26% |
| 2026-06-12 | 5.64 | 5.87 | 5.53 | 5.70 | 5.69 | qfq | 130,235,907 | 739,462,941 | -0.70% |
| 2026-06-11 | 5.58 | 5.96 | 5.51 | 5.74 | 5.73 | qfq | 144,181,820 | 831,558,337 | 1.23% |
| 2026-06-10 | 5.75 | 6.03 | 5.63 | 5.67 | 5.66 | qfq | 147,696,142 | 852,994,318 | -2.58% |
| 2026-06-09 | 5.90 | 5.94 | 5.72 | 5.82 | 5.81 | qfq | 188,091,416 | 1,091,457,904 | -4.59% |
| 2026-06-08 | 5.79 | 6.33 | 5.71 | 6.10 | 6.09 | qfq | 328,467,548 | 1,948,165,667 | 4.63% |
| 2026-06-05 | 5.44 | 5.83 | 5.43 | 5.83 | 5.82 | qfq | 129,930,908 | 751,947,918 | 10.00% |
| 2026-06-04 | 5.39 | 5.44 | 5.30 | 5.30 | 5.29 | qfq | 127,236,509 | 681,646,665 | -3.28% |
| 2026-06-03 | 4.99 | 5.48 | 4.97 | 5.48 | 5.47 | qfq | 175,084,880 | 933,489,277 | 10.04% |
| 2026-06-02 | 5.09 | 5.13 | 4.92 | 4.98 | 4.97 | qfq | 47,890,986 | 238,864,823 | -2.16% |
| 2026-06-01 | 5.00 | 5.16 | 4.98 | 5.09 | 5.08 | qfq | 40,643,630 | 207,376,373 | 1.19% |
| 2026-05-29 | 5.17 | 5.19 | 5.02 | 5.03 | 5.02 | qfq | 54,982,400 | 279,270,300 | -2.71% |
| 2026-05-28 | 5.19 | 5.26 | 5.07 | 5.17 | 5.16 | qfq | 45,668,412 | 234,933,499 | -0.77% |
| 2026-05-27 | 5.12 | 5.31 | 5.10 | 5.21 | 5.20 | qfq | 67,363,534 | 350,122,507 | 1.56% |
| 2026-05-26 | 5.13 | 5.15 | 5.03 | 5.13 | 5.12 | qfq | 44,029,986 | 224,022,764 | 0.00% |
| 2026-05-25 | 5.13 | 5.19 | 5.04 | 5.13 | 5.12 | qfq | 36,157,225 | 184,668,528 | -0.39% |
| 2026-05-22 | 5.06 | 5.20 | 5.04 | 5.15 | 5.14 | qfq | 49,417,817 | 252,522,503 | 1.98% |
| 2026-05-21 | 5.27 | 5.38 | 5.04 | 5.05 | 5.04 | qfq | 78,224,353 | 407,057,988 | -4.36% |
| 2026-05-20 | 5.38 | 5.38 | 5.22 | 5.28 | 5.27 | qfq | 45,966,970 | 242,426,292 | -2.40% |
| 2026-05-19 | 5.39 | 5.41 | 5.31 | 5.41 | 5.40 | qfq | 53,918,813 | 288,943,021 | 0.00% |
| 2026-05-18 | 5.40 | 5.48 | 5.33 | 5.41 | 5.40 | qfq | 46,574,482 | 251,580,193 | -0.18% |
| 2026-05-15 | 5.58 | 5.61 | 5.38 | 5.42 | 5.41 | qfq | 62,274,599 | 340,908,500 | -2.69% |
| 2026-05-14 | 5.76 | 5.76 | 5.56 | 5.57 | 5.56 | qfq | 60,141,645 | 339,474,872 | -3.30% |
| 2026-05-13 | 5.68 | 5.79 | 5.65 | 5.76 | 5.75 | qfq | 66,636,736 | 382,080,708 | 1.41% |
| 2026-05-12 | 5.80 | 5.80 | 5.64 | 5.68 | 5.67 | qfq | 54,611,611 | 311,090,223 | -1.90% |
| 2026-05-11 | 5.72 | 5.90 | 5.70 | 5.79 | 5.78 | qfq | 83,250,490 | 482,934,755 | 1.22% |
| 2026-05-08 | 5.75 | 5.78 | 5.63 | 5.72 | 5.71 | qfq | 56,748,567 | 323,264,372 | -0.52% |
| 2026-05-07 | 5.78 | 5.89 | 5.72 | 5.75 | 5.74 | qfq | 75,224,385 | 434,890,150 | 0.52% |
| 2026-05-06 | 5.72 | 5.76 | 5.66 | 5.72 | 5.71 | qfq | 78,402,437 | 447,770,546 | 1.06% |
| 2026-04-30 | 5.52 | 5.70 | 5.49 | 5.66 | 5.65 | qfq | 88,377,436 | 497,604,858 | 2.17% |
| 2026-04-29 | 5.36 | 5.58 | 5.34 | 5.54 | 5.53 | qfq | 73,904,334 | 406,148,257 | 3.17% |
| 2026-04-28 | 5.40 | 5.45 | 5.31 | 5.37 | 5.36 | qfq | 42,714,919 | 229,865,950 | -0.56% |
| 2026-04-27 | 5.52 | 5.63 | 5.38 | 5.40 | 5.39 | qfq | 65,823,119 | 358,226,734 | -2.35% |
| 2026-04-24 | 5.44 | 5.57 | 5.35 | 5.53 | 5.52 | qfq | 71,273,021 | 390,171,626 | 1.65% |
| 2026-04-23 | 5.56 | 5.58 | 5.42 | 5.44 | 5.43 | qfq | 69,894,860 | 382,238,061 | -3.03% |
| 2026-04-22 | 5.46 | 5.76 | 5.44 | 5.61 | 5.60 | qfq | 87,710,425 | 493,553,539 | 2.37% |
| 2026-04-21 | 5.60 | 5.61 | 5.45 | 5.48 | 5.47 | qfq | 51,868,997 | 284,575,717 | -1.97% |
| 2026-04-20 | 5.59 | 5.64 | 5.55 | 5.59 | 5.58 | qfq | 37,079,436 | 207,514,309 | 0.00% |
| 2026-04-17 | 5.61 | 5.66 | 5.57 | 5.59 | 5.58 | qfq | 44,737,300 | 250,785,403 | -0.36% |
| 2026-04-16 | 5.60 | 5.62 | 5.54 | 5.61 | 5.60 | qfq | 40,868,727 | 228,096,590 | 0.90% |
| 2026-04-15 | 5.68 | 5.68 | 5.55 | 5.56 | 5.55 | qfq | 41,858,360 | 234,483,283 | -1.59% |
| 2026-04-14 | 5.66 | 5.69 | 5.57 | 5.65 | 5.64 | qfq | 39,545,996 | 222,726,380 | 0.00% |
| 2026-04-13 | 5.62 | 5.68 | 5.56 | 5.65 | 5.64 | qfq | 47,443,027 | 267,049,452 | 0.89% |
| 2026-04-10 | 5.59 | 5.68 | 5.57 | 5.60 | 5.59 | qfq | 37,012,975 | 208,352,524 | 1.08% |
| 2026-04-09 | 5.65 | 5.65 | 5.53 | 5.54 | 5.53 | qfq | 40,562,821 | 225,942,875 | -2.64% |
| 2026-04-08 | 5.59 | 5.71 | 5.58 | 5.69 | 5.68 | qfq | 52,200,224 | 295,324,085 | 3.64% |
| 2026-04-07 | 5.37 | 5.51 | 5.37 | 5.49 | 5.48 | qfq | 35,506,551 | 194,144,839 | 2.43% |
| 2026-04-03 | 5.50 | 5.54 | 5.35 | 5.36 | 5.35 | qfq | 45,518,902 | 245,751,145 | -2.55% |
| 2026-04-02 | 5.70 | 5.70 | 5.48 | 5.50 | 5.49 | qfq | 60,039,220 | 334,775,896 | -3.85% |
| 2026-04-01 | 5.76 | 5.79 | 5.67 | 5.72 | 5.71 | qfq | 49,740,684 | 284,408,505 | 0.35% |
| 2026-03-31 | 5.70 | 5.79 | 5.60 | 5.70 | 5.69 | qfq | 75,087,512 | 427,604,960 | 0.00% |
| 2026-03-30 | 5.75 | 5.78 | 5.58 | 5.70 | 5.69 | qfq | 59,855,226 | 339,175,274 | -1.72% |
| 2026-03-27 | 5.62 | 5.86 | 5.61 | 5.80 | 5.79 | qfq | 64,022,182 | 369,291,275 | 1.22% |
| 2026-03-26 | 5.80 | 5.95 | 5.70 | 5.73 | 5.72 | qfq | 76,608,763 | 445,481,727 | -1.72% |
| 2026-03-25 | 5.84 | 5.88 | 5.77 | 5.83 | 5.82 | qfq | 83,729,973 | 487,724,093 | 0.34% |
| 2026-03-24 | 5.80 | 5.85 | 5.63 | 5.81 | 5.80 | qfq | 88,900,457 | 511,254,697 | 2.29% |
| 2026-03-23 | 5.73 | 5.83 | 5.60 | 5.68 | 5.67 | qfq | 103,653,745 | 591,603,401 | -2.41% |
| 2026-03-20 | 5.93 | 6.05 | 5.81 | 5.82 | 5.81 | qfq | 88,490,198 | 523,953,677 | -2.51% |
| 2026-03-19 | 6.13 | 6.15 | 5.92 | 5.97 | 5.96 | qfq | 98,807,840 | 594,616,829 | -3.71% |
| 2026-03-18 | 6.37 | 6.39 | 6.12 | 6.20 | 6.19 | qfq | 116,163,702 | 723,041,005 | -2.67% |
| 2026-03-17 | 6.61 | 6.67 | 6.36 | 6.37 | 6.36 | qfq | 112,969,533 | 731,328,570 | -3.63% |
| 2026-03-16 | 6.76 | 6.83 | 6.47 | 6.61 | 6.60 | qfq | 177,153,940 | 1,169,523,647 | -2.22% |
| 2026-03-13 | 7.02 | 7.11 | 6.71 | 6.76 | 6.75 | qfq | 204,593,827 | 1,409,398,415 | -4.92% |
| 2026-03-12 | 6.93 | 7.29 | 6.89 | 7.11 | 7.10 | qfq | 234,422,370 | 1,663,505,811 | 2.30% |
| 2026-03-11 | 6.77 | 7.21 | 6.70 | 6.95 | 6.94 | qfq | 281,947,162 | 1,970,367,625 | 2.66% |
| 2026-03-10 | 6.71 | 6.82 | 6.57 | 6.77 | 6.76 | qfq | 231,029,244 | 1,553,292,283 | 1.50% |
| 2026-03-09 | 6.66 | 6.84 | 6.47 | 6.67 | 6.66 | qfq | 184,871,948 | 1,226,218,631 | -0.89% |
| 2026-03-06 | 6.77 | 6.88 | 6.62 | 6.73 | 6.72 | qfq | 260,859,562 | 1,747,505,221 | -2.18% |
| 2026-03-05 | 6.30 | 6.88 | 6.28 | 6.88 | 6.87 | qfq | 424,966,870 | 2,873,641,686 | 10.08% |
| 2026-03-04 | 6.16 | 6.36 | 6.11 | 6.25 | 6.24 | qfq | 95,061,640 | 593,325,642 | 0.32% |
| 2026-03-03 | 6.42 | 6.53 | 6.21 | 6.23 | 6.22 | qfq | 143,797,180 | 908,842,638 | -4.45% |
| 2026-03-02 | 6.21 | 6.59 | 6.13 | 6.52 | 6.51 | qfq | 236,441,068 | 1,506,673,701 | 3.33% |
| 2026-02-27 | 5.94 | 6.42 | 5.90 | 6.31 | 6.30 | qfq | 212,667,869 | 1,321,853,777 | 5.87% |
| 2026-02-26 | 5.96 | 6.00 | 5.86 | 5.96 | 5.95 | qfq | 74,133,130 | 440,512,104 | 0.00% |
| 2026-02-25 | 5.76 | 6.04 | 5.75 | 5.96 | 5.95 | qfq | 147,784,604 | 881,470,350 | 4.01% |
| 2026-02-24 | 5.65 | 5.76 | 5.65 | 5.73 | 5.72 | qfq | 48,241,686 | 276,316,219 | 2.32% |
| 2026-02-13 | 5.72 | 5.73 | 5.60 | 5.60 | 5.59 | qfq | 45,196,396 | 255,371,424 | -1.75% |
| 2026-02-12 | 5.74 | 5.76 | 5.66 | 5.70 | 5.69 | qfq | 31,805,922 | 181,870,843 | -0.87% |
| 2026-02-11 | 5.69 | 5.81 | 5.67 | 5.75 | 5.74 | qfq | 44,946,030 | 259,428,365 | 0.88% |
| 2026-02-10 | 5.78 | 5.81 | 5.68 | 5.70 | 5.69 | qfq | 39,943,320 | 227,953,614 | -1.04% |
| 2026-02-09 | 5.75 | 5.81 | 5.72 | 5.76 | 5.75 | qfq | 41,310,387 | 238,106,873 | 1.41% |
| 2026-02-06 | 5.60 | 5.77 | 5.55 | 5.68 | 5.67 | qfq | 54,051,922 | 308,321,137 | 0.35% |
| 2026-02-05 | 5.81 | 5.81 | 5.61 | 5.66 | 5.65 | qfq | 76,572,915 | 434,500,315 | -3.58% |
| 2026-02-04 | 5.67 | 5.90 | 5.60 | 5.87 | 5.86 | qfq | 93,028,118 | 535,708,219 | 3.35% |
| 2026-02-03 | 5.54 | 5.69 | 5.51 | 5.68 | 5.67 | qfq | 71,422,968 | 400,766,372 | 4.41% |
| 2026-02-02 | 5.65 | 5.74 | 5.41 | 5.44 | 5.43 | qfq | 91,542,553 | 510,736,980 | -5.39% |
| 2026-01-30 | 5.96 | 5.99 | 5.66 | 5.75 | 5.74 | qfq | 111,003,040 | 641,452,106 | -4.33% |
| 2026-01-29 | 6.08 | 6.14 | 5.97 | 6.01 | 6.00 | qfq | 96,854,162 | 585,220,006 | -1.64% |
| 2026-01-28 | 5.87 | 6.15 | 5.80 | 6.11 | 6.10 | qfq | 144,018,534 | 867,114,098 | 4.09% |
| 2026-01-27 | 6.00 | 6.00 | 5.73 | 5.87 | 5.86 | qfq | 86,371,454 | 501,891,712 | -2.33% |
| 2026-01-26 | 6.07 | 6.16 | 5.93 | 6.01 | 6.00 | qfq | 81,210,976 | 488,190,599 | -0.66% |
| 2026-01-23 | 5.81 | 6.07 | 5.78 | 6.05 | 6.04 | qfq | 115,261,131 | 687,593,726 | 4.67% |
| 2026-01-22 | 5.72 | 5.82 | 5.72 | 5.78 | 5.77 | qfq | 50,873,898 | 293,215,795 | 1.05% |
| 2026-01-21 | 5.57 | 5.77 | 5.56 | 5.72 | 5.71 | qfq | 72,112,952 | 410,363,696 | 1.78% |
| 2026-01-20 | 5.91 | 5.91 | 5.53 | 5.62 | 5.61 | qfq | 158,618,809 | 897,006,410 | -6.02% |
| 2026-01-19 | 5.89 | 5.98 | 5.82 | 5.98 | 5.97 | qfq | 61,656,043 | 365,652,569 | 1.36% |
| 2026-01-16 | 5.92 | 6.00 | 5.82 | 5.90 | 5.89 | qfq | 67,153,546 | 395,852,082 | 0.00% |
| 2026-01-15 | 5.93 | 6.02 | 5.88 | 5.90 | 5.89 | qfq | 66,058,986 | 391,802,156 | -1.01% |
| 2026-01-14 | 5.96 | 6.09 | 5.89 | 5.96 | 5.95 | qfq | 106,622,798 | 640,805,160 | -0.33% |
| 2026-01-13 | 6.15 | 6.17 | 5.95 | 5.98 | 5.97 | qfq | 105,762,082 | 637,399,547 | -2.61% |
| 2026-01-12 | 6.07 | 6.16 | 6.00 | 6.14 | 6.13 | qfq | 127,428,411 | 773,720,178 | 1.66% |
| 2026-01-09 | 5.93 | 6.06 | 5.90 | 6.04 | 6.03 | qfq | 115,820,063 | 694,145,861 | 2.03% |
| 2026-01-08 | 5.88 | 5.97 | 5.84 | 5.92 | 5.91 | qfq | 64,623,483 | 381,842,774 | 0.51% |
| 2026-01-07 | 5.93 | 5.99 | 5.85 | 5.89 | 5.88 | qfq | 74,192,684 | 438,191,250 | 0.00% |
| 2026-01-06 | 5.70 | 5.90 | 5.69 | 5.89 | 5.88 | qfq | 89,711,420 | 524,353,891 | 3.51% |
| 2026-01-05 | 5.67 | 5.70 | 5.63 | 5.69 | 5.68 | qfq | 67,886,631 | 385,194,777 | 0.00% |
| 2025-12-31 | 5.75 | 5.78 | 5.65 | 5.69 | 5.68 | qfq | 44,613,065 | 254,224,706 | -1.04% |
| 2025-12-30 | 5.75 | 5.81 | 5.67 | 5.75 | 5.74 | qfq | 44,036,583 | 252,886,016 | -0.35% |
| 2025-12-29 | 5.89 | 5.89 | 5.76 | 5.77 | 5.76 | qfq | 54,747,201 | 317,713,408 | -1.54% |
| 2025-12-26 | 5.72 | 5.90 | 5.72 | 5.86 | 5.85 | qfq | 76,714,993 | 448,134,314 | 1.91% |
| 2025-12-25 | 5.75 | 5.78 | 5.65 | 5.75 | 5.74 | qfq | 52,237,738 | 298,330,552 | 0.00% |
| 2025-12-24 | 5.71 | 5.77 | 5.67 | 5.75 | 5.74 | qfq | 38,234,877 | 219,151,589 | 0.70% |
| 2025-12-23 | 5.70 | 5.76 | 5.66 | 5.71 | 5.70 | qfq | 39,572,981 | 225,751,941 | -0.17% |
| 2025-12-22 | 5.67 | 5.79 | 5.66 | 5.72 | 5.71 | qfq | 48,624,521 | 279,199,286 | 0.53% |
| 2025-12-19 | 5.56 | 5.71 | 5.56 | 5.69 | 5.68 | qfq | 49,294,757 | 279,185,909 | 2.15% |
| 2025-12-18 | 5.64 | 5.70 | 5.56 | 5.57 | 5.56 | qfq | 40,788,454 | 228,960,418 | -1.76% |
| 2025-12-17 | 5.58 | 5.71 | 5.52 | 5.67 | 5.66 | qfq | 49,751,822 | 279,329,737 | 1.25% |
| 2025-12-16 | 5.75 | 5.78 | 5.54 | 5.60 | 5.59 | qfq | 70,818,758 | 398,931,928 | -3.45% |
| 2025-12-15 | 5.86 | 5.89 | 5.78 | 5.80 | 5.79 | qfq | 40,647,662 | 237,015,947 | -0.51% |
| 2025-12-12 | 5.78 | 5.88 | 5.74 | 5.83 | 5.82 | qfq | 52,558,930 | 305,879,578 | 0.87% |
| 2025-12-11 | 5.97 | 6.00 | 5.76 | 5.78 | 5.77 | qfq | 73,962,349 | 432,045,636 | -3.34% |
| 2025-12-10 | 5.94 | 6.03 | 5.85 | 5.98 | 5.97 | qfq | 70,397,158 | 420,490,937 | 0.84% |
| 2025-12-09 | 6.07 | 6.08 | 5.91 | 5.93 | 5.92 | qfq | 68,028,542 | 405,757,892 | -2.79% |
| 2025-12-08 | 6.14 | 6.16 | 6.05 | 6.10 | 6.09 | qfq | 72,084,754 | 439,269,353 | -0.81% |
| 2025-12-05 | 6.04 | 6.18 | 5.94 | 6.15 | 6.14 | qfq | 78,345,634 | 477,205,729 | 2.84% |
| 2025-12-04 | 6.09 | 6.11 | 5.95 | 5.98 | 5.97 | qfq | 50,775,053 | 305,233,849 | -0.99% |
| 2025-12-03 | 6.16 | 6.19 | 6.01 | 6.04 | 6.03 | qfq | 75,357,321 | 456,275,164 | -2.11% |
| 2025-12-02 | 6.34 | 6.35 | 6.14 | 6.17 | 6.16 | qfq | 80,241,827 | 495,591,228 | -2.68% |
| 2025-12-01 | 6.36 | 6.47 | 6.30 | 6.34 | 6.33 | qfq | 91,485,190 | 581,879,941 | -0.94% |
| 2025-11-28 | 6.26 | 6.56 | 6.25 | 6.40 | 6.39 | qfq | 104,570,206 | 671,075,304 | 1.75% |
| 2025-11-27 | 6.46 | 6.48 | 6.28 | 6.29 | 6.28 | qfq | 102,074,895 | 648,542,271 | -1.87% |
| 2025-11-26 | 6.55 | 6.61 | 6.34 | 6.41 | 6.40 | qfq | 175,976,504 | 1,135,337,129 | -1.54% |
| 2025-11-25 | 6.15 | 6.51 | 6.15 | 6.51 | 6.50 | qfq | 225,131,178 | 1,428,878,859 | 9.97% |
| 2025-11-24 | 6.08 | 6.13 | 5.84 | 5.92 | 5.91 | qfq | 146,476,306 | 869,924,105 | -2.95% |
| 2025-11-21 | 6.56 | 6.66 | 6.10 | 6.10 | 6.09 | qfq | 264,324,107 | 1,651,150,502 | -10.03% |
| 2025-11-20 | 6.70 | 7.10 | 6.65 | 6.78 | 6.77 | qfq | 272,987,560 | 1,880,876,162 | -2.02% |
| 2025-11-19 | 6.47 | 7.15 | 6.46 | 6.92 | 6.91 | qfq | 362,936,408 | 2,527,160,413 | 6.30% |
| 2025-11-18 | 6.31 | 6.75 | 6.28 | 6.51 | 6.50 | qfq | 242,558,390 | 1,577,878,885 | 2.04% |
| 2025-11-17 | 6.35 | 6.46 | 6.25 | 6.38 | 6.37 | qfq | 124,531,485 | 788,537,513 | -0.78% |
| 2025-11-14 | 6.61 | 6.68 | 6.42 | 6.43 | 6.42 | qfq | 182,551,397 | 1,188,888,209 | -3.16% |
| 2025-11-13 | 6.35 | 6.79 | 6.26 | 6.64 | 6.63 | qfq | 302,958,608 | 1,998,155,575 | 4.08% |
| 2025-11-12 | 6.78 | 6.78 | 6.29 | 6.38 | 6.37 | qfq | 309,467,400 | 1,977,902,135 | -5.06% |
| 2025-11-11 | 6.09 | 6.72 | 6.08 | 6.72 | 6.71 | qfq | 244,127,271 | 1,603,151,481 | 9.98% |
| 2025-11-10 | 6.19 | 6.30 | 6.10 | 6.11 | 6.10 | qfq | 238,671,908 | 1,473,959,927 | -4.68% |
| 2025-11-07 | 6.42 | 6.68 | 6.38 | 6.41 | 6.40 | qfq | 222,916,378 | 1,446,487,840 | -1.54% |
| 2025-11-06 | 6.35 | 6.66 | 6.28 | 6.51 | 6.50 | qfq | 255,190,838 | 1,654,795,283 | 2.68% |
| 2025-11-05 | 6.28 | 6.41 | 6.18 | 6.34 | 6.33 | qfq | 232,533,140 | 1,463,949,523 | -2.31% |
| 2025-11-04 | 6.18 | 6.82 | 6.13 | 6.49 | 6.48 | qfq | 335,336,608 | 2,182,416,073 | 2.37% |
| 2025-11-03 | 6.38 | 6.65 | 6.16 | 6.34 | 6.33 | qfq | 280,753,458 | 1,774,340,870 | 2.92% |
| 2025-10-31 | 6.02 | 6.57 | 6.01 | 6.16 | 6.15 | qfq | 378,962,307 | 2,390,165,838 | 2.33% |
| 2025-10-30 | 6.30 | 6.30 | 5.96 | 6.02 | 6.01 | qfq | 384,718,033 | 2,338,565,247 | -3.68% |
| 2025-10-29 | 5.92 | 6.25 | 5.84 | 6.25 | 6.24 | qfq | 388,372,308 | 2,352,559,911 | 10.04% |
| 2025-10-28 | 5.23 | 5.68 | 5.23 | 5.68 | 5.67 | qfq | 153,314,031 | 850,737,721 | 10.08% |
| 2025-10-27 | 5.17 | 5.21 | 5.16 | 5.16 | 5.15 | qfq | 35,729,344 | 185,149,086 | 0.39% |
| 2025-10-24 | 5.20 | 5.23 | 5.12 | 5.14 | 5.13 | qfq | 41,180,619 | 212,261,858 | -1.15% |
| 2025-10-23 | 5.25 | 5.25 | 5.13 | 5.20 | 5.19 | qfq | 42,530,333 | 219,863,279 | -0.95% |
| 2025-10-22 | 5.35 | 5.35 | 5.24 | 5.25 | 5.24 | qfq | 39,560,295 | 208,491,670 | -2.05% |
| 2025-10-21 | 5.34 | 5.43 | 5.28 | 5.36 | 5.35 | qfq | 65,773,725 | 352,976,361 | -0.56% |
| 2025-10-20 | 5.18 | 5.49 | 5.16 | 5.39 | 5.38 | qfq | 96,315,394 | 511,615,374 | 4.05% |
| 2025-10-17 | 5.30 | 5.35 | 5.15 | 5.18 | 5.17 | qfq | 44,863,079 | 235,080,328 | -1.89% |
| 2025-10-16 | 5.38 | 5.39 | 5.26 | 5.28 | 5.27 | qfq | 43,232,202 | 229,483,811 | -1.86% |
| 2025-10-15 | 5.41 | 5.47 | 5.32 | 5.38 | 5.37 | qfq | 48,663,587 | 261,833,422 | -0.19% |
| 2025-10-14 | 5.54 | 5.56 | 5.37 | 5.39 | 5.38 | qfq | 86,011,148 | 468,523,330 | -2.00% |
| 2025-10-13 | 5.24 | 5.51 | 5.22 | 5.50 | 5.49 | qfq | 91,776,322 | 495,935,269 | 0.73% |
| 2025-10-10 | 5.46 | 5.62 | 5.36 | 5.46 | 5.45 | qfq | 144,016,941 | 788,643,838 | 2.82% |
| 2025-10-09 | 5.25 | 5.33 | 5.24 | 5.31 | 5.30 | qfq | 57,870,940 | 306,191,387 | 1.72% |
| 2025-09-30 | 5.27 | 5.27 | 5.20 | 5.22 | 5.21 | qfq | 38,187,726 | 199,792,403 | -0.95% |
| 2025-09-29 | 5.16 | 5.27 | 5.11 | 5.27 | 5.26 | qfq | 53,425,068 | 279,038,655 | 2.13% |
| 2025-09-26 | 5.09 | 5.23 | 5.09 | 5.16 | 5.15 | qfq | 43,953,749 | 227,671,953 | 0.98% |
| 2025-09-25 | 5.08 | 5.19 | 5.07 | 5.11 | 5.10 | qfq | 38,546,455 | 198,122,674 | 0.39% |
| 2025-09-24 | 5.02 | 5.10 | 5.01 | 5.09 | 5.08 | qfq | 30,373,845 | 153,660,689 | 0.79% |
| 2025-09-23 | 5.10 | 5.12 | 4.97 | 5.05 | 5.04 | qfq | 48,440,403 | 243,497,301 | -1.37% |
| 2025-09-22 | 5.16 | 5.19 | 5.08 | 5.12 | 5.11 | qfq | 35,443,878 | 181,123,910 | -0.78% |
| 2025-09-19 | 5.20 | 5.22 | 5.15 | 5.16 | 5.15 | qfq | 39,002,155 | 202,331,996 | -0.77% |
| 2025-09-18 | 5.34 | 5.36 | 5.16 | 5.20 | 5.19 | qfq | 83,789,721 | 439,952,246 | -2.62% |
| 2025-09-17 | 5.23 | 5.35 | 5.20 | 5.34 | 5.33 | qfq | 77,866,347 | 412,329,573 | 1.52% |
| 2025-09-16 | 5.27 | 5.29 | 5.19 | 5.26 | 5.25 | qfq | 55,680,928 | 291,259,464 | -0.19% |
| 2025-09-15 | 5.34 | 5.36 | 5.26 | 5.27 | 5.26 | qfq | 59,957,556 | 317,206,451 | -1.13% |
| 2025-09-12 | 5.30 | 5.41 | 5.25 | 5.33 | 5.32 | qfq | 106,319,701 | 564,267,739 | 0.19% |
| 2025-09-11 | 5.31 | 5.34 | 5.23 | 5.32 | 5.31 | qfq | 86,860,730 | 458,772,033 | -0.37% |
| 2025-09-10 | 5.40 | 5.45 | 5.28 | 5.34 | 5.33 | qfq | 109,460,767 | 584,743,922 | -1.84% |
| 2025-09-09 | 5.53 | 5.68 | 5.43 | 5.44 | 5.43 | qfq | 245,045,582 | 1,358,097,653 | -1.63% |
| 2025-09-08 | 5.18 | 5.53 | 5.17 | 5.53 | 5.52 | qfq | 134,827,454 | 735,036,959 | 9.94% |
| 2025-09-05 | 4.85 | 5.06 | 4.83 | 5.03 | 5.02 | qfq | 75,692,657 | 375,264,899 | 3.93% |
| 2025-09-04 | 4.84 | 4.92 | 4.80 | 4.84 | 4.84 | qfq | 41,292,989 | 200,384,587 | -0.82% |
| 2025-09-03 | 5.00 | 5.03 | 4.86 | 4.88 | 4.87 | qfq | 39,407,151 | 194,069,294 | -2.20% |
| 2025-09-02 | 4.99 | 5.12 | 4.97 | 4.99 | 4.98 | qfq | 74,309,823 | 374,664,359 | 0.81% |
| 2025-09-01 | 4.94 | 5.00 | 4.90 | 4.95 | 4.94 | qfq | 28,424,692 | 140,720,440 | 0.20% |
| 2025-08-29 | 4.96 | 5.00 | 4.92 | 4.94 | 4.93 | qfq | 31,668,476 | 157,026,223 | -0.40% |
| 2025-08-28 | 4.96 | 5.01 | 4.83 | 4.96 | 4.95 | qfq | 47,601,481 | 234,639,479 | 0.20% |
| 2025-08-27 | 5.02 | 5.10 | 4.95 | 4.95 | 4.94 | qfq | 57,026,432 | 286,370,537 | -1.59% |
| 2025-08-26 | 5.00 | 5.06 | 4.95 | 5.03 | 5.02 | qfq | 52,404,837 | 262,741,448 | 1.00% |
| 2025-08-25 | 4.92 | 5.02 | 4.91 | 4.98 | 4.97 | qfq | 52,007,516 | 258,982,218 | 1.22% |
| 2025-08-22 | 4.92 | 4.93 | 4.87 | 4.92 | 4.91 | qfq | 29,770,543 | 145,925,338 | 0.00% |
| 2025-08-21 | 4.89 | 4.93 | 4.88 | 4.92 | 4.91 | qfq | 29,094,786 | 142,657,459 | 0.41% |
| 2025-08-20 | 4.84 | 4.94 | 4.82 | 4.90 | 4.89 | qfq | 35,446,068 | 173,269,818 | 1.24% |
| 2025-08-19 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | qfq | 26,237,745 | 127,159,354 | -0.41% |
| 2025-08-18 | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 31,792,720 | 154,951,032 | -0.21% |
| 2025-08-15 | 4.78 | 4.87 | 4.76 | 4.87 | 4.87 | qfq | 24,235,554 | 117,413,614 | 1.67% |
| 2025-08-14 | 4.90 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 27,978,042 | 135,135,428 | -1.84% |
| 2025-08-13 | 4.84 | 4.94 | 4.81 | 4.88 | 4.87 | qfq | 34,392,363 | 167,112,662 | 1.24% |
| 2025-08-12 | 4.85 | 4.85 | 4.81 | 4.82 | 4.82 | qfq | 15,801,555 | 76,252,056 | -0.62% |
| 2025-08-11 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | qfq | 15,903,582 | 76,926,172 | 0.83% |
| 2025-08-08 | 4.83 | 4.84 | 4.80 | 4.81 | 4.81 | qfq | 13,345,361 | 64,298,398 | -0.21% |
| 2025-08-07 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | qfq | 16,633,175 | 80,134,505 | -0.62% |
| 2025-08-06 | 4.83 | 4.88 | 4.78 | 4.85 | 4.85 | qfq | 19,711,128 | 95,402,636 | 0.62% |
| 2025-08-05 | 4.78 | 4.83 | 4.77 | 4.82 | 4.82 | qfq | 16,373,553 | 78,778,137 | 1.05% |
| 2025-08-04 | 4.77 | 4.78 | 4.74 | 4.77 | 4.77 | qfq | 16,673,401 | 79,401,113 | -0.21% |
| 2025-08-01 | 4.77 | 4.81 | 4.76 | 4.78 | 4.78 | qfq | 15,481,030 | 74,095,195 | -0.21% |
| 2025-07-31 | 4.88 | 4.89 | 4.78 | 4.79 | 4.79 | qfq | 32,389,147 | 155,945,588 | -2.44% |
| 2025-07-30 | 4.93 | 5.02 | 4.88 | 4.91 | 4.90 | qfq | 28,748,457 | 141,939,681 | -0.61% |
| 2025-07-29 | 4.90 | 4.96 | 4.86 | 4.94 | 4.93 | qfq | 25,651,310 | 125,719,653 | 0.82% |
| 2025-07-28 | 4.94 | 4.95 | 4.88 | 4.90 | 4.89 | qfq | 27,645,039 | 135,644,824 | -1.01% |
| 2025-07-25 | 5.02 | 5.04 | 4.94 | 4.95 | 4.94 | qfq | 31,668,027 | 157,191,261 | -1.39% |
| 2025-07-24 | 4.89 | 5.02 | 4.87 | 5.02 | 5.01 | qfq | 48,756,594 | 242,813,101 | 2.45% |
| 2025-07-23 | 4.96 | 4.99 | 4.88 | 4.90 | 4.89 | qfq | 37,122,806 | 183,199,643 | -1.01% |
| 2025-07-22 | 4.88 | 4.95 | 4.84 | 4.95 | 4.94 | qfq | 44,226,013 | 216,894,020 | 1.43% |
| 2025-07-21 | 4.76 | 4.93 | 4.74 | 4.88 | 4.87 | qfq | 49,940,035 | 243,650,312 | 2.52% |
| 2025-07-18 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | qfq | 28,448,466 | 134,988,773 | 1.49% |
| 2025-07-17 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | qfq | 15,469,916 | 72,353,998 | 0.86% |
| 2025-07-16 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | qfq | 14,455,138 | 67,264,861 | -0.21% |
| 2025-07-15 | 4.72 | 4.73 | 4.64 | 4.66 | 4.64 | qfq | 23,746,260 | 111,124,683 | -1.48% |
| 2025-07-14 | 4.75 | 4.79 | 4.72 | 4.73 | 4.70 | qfq | 19,988,175 | 94,921,809 | -0.63% |
| 2025-07-11 | 4.74 | 4.79 | 4.70 | 4.76 | 4.73 | qfq | 32,558,648 | 154,780,076 | 0.63% |
| 2025-07-10 | 4.67 | 4.74 | 4.67 | 4.73 | 4.70 | qfq | 20,303,393 | 95,755,338 | 1.07% |
| 2025-07-09 | 4.71 | 4.75 | 4.67 | 4.68 | 4.66 | qfq | 15,365,687 | 72,213,315 | -0.43% |
| 2025-07-08 | 4.66 | 4.71 | 4.64 | 4.70 | 4.68 | qfq | 21,673,718 | 101,582,464 | 1.08% |
| 2025-07-07 | 4.66 | 4.67 | 4.62 | 4.65 | 4.63 | qfq | 10,052,296 | 46,696,943 | 0.00% |
| 2025-07-04 | 4.69 | 4.70 | 4.64 | 4.65 | 4.63 | qfq | 17,131,879 | 80,058,497 | -0.85% |
| 2025-07-03 | 4.68 | 4.71 | 4.65 | 4.69 | 4.67 | qfq | 15,447,376 | 72,249,857 | -0.21% |
| 2025-07-02 | 4.64 | 4.71 | 4.62 | 4.70 | 4.68 | qfq | 28,474,464 | 133,027,830 | 1.51% |
| 2025-07-01 | 4.63 | 4.64 | 4.59 | 4.63 | 4.61 | qfq | 14,521,787 | 67,016,679 | -0.22% |
| 2025-06-30 | 4.64 | 4.65 | 4.62 | 4.64 | 4.62 | qfq | 15,441,323 | 71,548,380 | 0.00% |
| 2025-06-27 | 4.60 | 4.67 | 4.60 | 4.64 | 4.62 | qfq | 19,692,960 | 91,427,442 | 1.09% |
| 2025-06-26 | 4.62 | 4.63 | 4.58 | 4.59 | 4.57 | qfq | 15,117,794 | 69,602,604 | -0.65% |
| 2025-06-25 | 4.57 | 4.63 | 4.57 | 4.62 | 4.60 | qfq | 18,009,811 | 82,837,750 | 1.09% |
| 2025-06-24 | 4.55 | 4.58 | 4.52 | 4.57 | 4.55 | qfq | 14,347,756 | 65,440,987 | 0.22% |
| 2025-06-23 | 4.45 | 4.57 | 4.45 | 4.56 | 4.54 | qfq | 16,429,870 | 74,366,501 | 1.79% |
| 2025-06-20 | 4.46 | 4.49 | 4.45 | 4.48 | 4.46 | qfq | 10,923,730 | 48,862,666 | 0.22% |
| 2025-06-19 | 4.52 | 4.54 | 4.45 | 4.47 | 4.45 | qfq | 15,169,515 | 67,872,750 | -1.11% |
| 2025-06-18 | 4.58 | 4.60 | 4.52 | 4.52 | 4.50 | qfq | 13,113,107 | 59,474,806 | -1.53% |
| 2025-06-17 | 4.56 | 4.60 | 4.55 | 4.59 | 4.57 | qfq | 10,865,883 | 49,755,103 | 0.44% |
| 2025-06-16 | 4.45 | 4.59 | 4.45 | 4.57 | 4.55 | qfq | 14,778,743 | 67,253,081 | -0.44% |
| 2025-06-13 | 4.63 | 4.64 | 4.58 | 4.59 | 4.57 | qfq | 15,723,424 | 72,336,754 | -0.86% |
| 2025-06-12 | 4.67 | 4.67 | 4.62 | 4.63 | 4.61 | qfq | 13,492,137 | 62,580,036 | -0.86% |
| 2025-06-11 | 4.65 | 4.70 | 4.63 | 4.67 | 4.65 | qfq | 20,113,381 | 94,194,296 | 0.21% |
| 2025-06-10 | 4.66 | 4.68 | 4.61 | 4.66 | 4.64 | qfq | 14,415,603 | 67,022,566 | 0.00% |
| 2025-06-09 | 4.66 | 4.68 | 4.64 | 4.66 | 4.64 | qfq | 11,004,139 | 51,335,949 | 0.43% |
| 2025-06-06 | 4.64 | 4.67 | 4.63 | 4.64 | 4.62 | qfq | 11,332,481 | 52,706,952 | 0.22% |
| 2025-06-05 | 4.64 | 4.65 | 4.61 | 4.63 | 4.61 | qfq | 9,608,286 | 44,462,343 | -0.22% |
| 2025-06-04 | 4.60 | 4.65 | 4.60 | 4.64 | 4.62 | qfq | 9,446,081 | 43,712,980 | 0.87% |
| 2025-06-03 | 4.62 | 4.62 | 4.59 | 4.60 | 4.58 | qfq | 12,036,844 | 55,432,127 | -0.43% |
| 2025-05-30 | 4.68 | 4.68 | 4.61 | 4.62 | 4.60 | qfq | 13,746,948 | 63,636,062 | -1.07% |
| 2025-05-29 | 4.63 | 4.68 | 4.62 | 4.67 | 4.65 | qfq | 12,337,147 | 57,560,106 | 0.86% |
| 2025-05-28 | 4.66 | 4.68 | 4.63 | 4.63 | 4.61 | qfq | 7,911,225 | 36,779,148 | -0.64% |
| 2025-05-27 | 4.64 | 4.67 | 4.61 | 4.66 | 4.64 | qfq | 11,175,963 | 51,843,105 | 0.22% |
| 2025-05-26 | 4.61 | 4.66 | 4.61 | 4.65 | 4.63 | qfq | 8,754,700 | 40,627,508 | 0.87% |
| 2025-05-23 | 4.65 | 4.68 | 4.61 | 4.61 | 4.59 | qfq | 12,904,459 | 59,924,440 | -0.86% |
| 2025-05-22 | 4.70 | 4.70 | 4.65 | 4.65 | 4.63 | qfq | 15,786,104 | 73,699,803 | -1.27% |
| 2025-05-21 | 4.71 | 4.74 | 4.69 | 4.71 | 4.68 | qfq | 15,939,393 | 75,091,184 | 0.21% |
| 2025-05-20 | 4.73 | 4.74 | 4.68 | 4.70 | 4.68 | qfq | 18,495,455 | 86,919,277 | -0.63% |
| 2025-05-19 | 4.73 | 4.76 | 4.69 | 4.73 | 4.70 | qfq | 20,895,421 | 98,552,995 | -0.84% |
| 2025-05-16 | 4.72 | 4.86 | 4.69 | 4.77 | 4.74 | qfq | 32,905,820 | 157,003,808 | 0.85% |
| 2025-05-15 | 4.74 | 4.78 | 4.72 | 4.73 | 4.70 | qfq | 16,905,216 | 80,285,718 | -0.21% |
| 2025-05-14 | 4.69 | 4.76 | 4.67 | 4.74 | 4.71 | qfq | 17,508,324 | 82,584,116 | 1.07% |
| 2025-05-13 | 4.79 | 4.81 | 4.67 | 4.69 | 4.67 | qfq | 27,900,198 | 131,485,085 | -1.47% |
| 2025-05-12 | 4.73 | 4.78 | 4.72 | 4.76 | 4.73 | qfq | 13,859,784 | 65,852,241 | 1.06% |
| 2025-05-09 | 4.76 | 4.78 | 4.71 | 4.71 | 4.68 | qfq | 11,825,239 | 55,893,364 | -1.26% |
| 2025-05-08 | 4.74 | 4.78 | 4.72 | 4.77 | 4.74 | qfq | 13,034,962 | 62,087,052 | 0.42% |
| 2025-05-07 | 4.76 | 4.79 | 4.72 | 4.75 | 4.72 | qfq | 16,362,303 | 77,653,076 | 0.42% |
| 2025-05-06 | 4.65 | 4.73 | 4.65 | 4.73 | 4.70 | qfq | 20,064,715 | 94,444,974 | 2.38% |
| 2025-04-30 | 4.71 | 4.73 | 4.62 | 4.62 | 4.60 | qfq | 23,558,252 | 109,584,308 | -2.53% |
| 2025-04-29 | 4.68 | 4.77 | 4.65 | 4.74 | 4.71 | qfq | 20,926,998 | 99,303,261 | 1.28% |
| 2025-04-28 | 4.75 | 4.78 | 4.67 | 4.68 | 4.66 | qfq | 14,666,033 | 68,908,059 | -1.47% |
| 2025-04-25 | 4.72 | 4.78 | 4.70 | 4.75 | 4.72 | qfq | 14,499,512 | 68,888,566 | 0.85% |
| 2025-04-24 | 4.73 | 4.74 | 4.68 | 4.71 | 4.68 | qfq | 11,957,926 | 56,354,367 | -0.21% |
| 2025-04-23 | 4.72 | 4.76 | 4.70 | 4.72 | 4.69 | qfq | 9,916,028 | 46,831,952 | 0.21% |
| 2025-04-22 | 4.76 | 4.77 | 4.68 | 4.71 | 4.68 | qfq | 14,274,962 | 67,472,681 | -1.05% |
| 2025-04-21 | 4.74 | 4.79 | 4.70 | 4.76 | 4.73 | qfq | 9,513,141 | 45,236,555 | 0.21% |
| 2025-04-18 | 4.74 | 4.77 | 4.71 | 4.75 | 4.72 | qfq | 12,000,174 | 56,834,338 | -0.21% |
| 2025-04-17 | 4.77 | 4.81 | 4.75 | 4.76 | 4.73 | qfq | 13,795,621 | 65,942,295 | -0.42% |
| 2025-04-16 | 4.80 | 4.80 | 4.72 | 4.78 | 4.75 | qfq | 14,130,450 | 67,216,946 | -0.62% |
| 2025-04-15 | 4.86 | 4.86 | 4.78 | 4.81 | 4.78 | qfq | 14,023,780 | 67,431,439 | -1.03% |
| 2025-04-14 | 4.87 | 4.90 | 4.84 | 4.86 | 4.83 | qfq | 24,785,357 | 120,534,179 | -0.21% |
| 2025-04-11 | 4.79 | 4.99 | 4.78 | 4.87 | 4.84 | qfq | 28,941,175 | 141,839,247 | 0.41% |
| 2025-04-10 | 4.85 | 4.95 | 4.81 | 4.85 | 4.82 | qfq | 35,138,533 | 171,217,762 | 0.62% |
| 2025-04-09 | 4.61 | 4.85 | 4.48 | 4.82 | 4.79 | qfq | 43,552,463 | 203,962,700 | 3.43% |
| 2025-04-08 | 4.52 | 4.68 | 4.52 | 4.66 | 4.64 | qfq | 37,592,958 | 173,871,754 | 2.87% |
| 2025-04-07 | 4.87 | 4.87 | 4.53 | 4.53 | 4.51 | qfq | 56,958,142 | 266,063,916 | -9.94% |
| 2025-04-03 | 5.00 | 5.06 | 4.99 | 5.03 | 5.00 | qfq | 11,997,469 | 60,310,367 | 0.00% |
| 2025-04-02 | 5.03 | 5.06 | 5.00 | 5.03 | 5.00 | qfq | 9,028,966 | 45,432,148 | -0.40% |
| 2025-04-01 | 4.97 | 5.06 | 4.95 | 5.05 | 5.02 | qfq | 17,376,717 | 87,333,153 | 1.81% |
| 2025-03-31 | 5.03 | 5.04 | 4.91 | 4.96 | 4.93 | qfq | 20,830,960 | 103,622,472 | -1.39% |
| 2025-03-28 | 5.08 | 5.11 | 5.01 | 5.03 | 5.00 | qfq | 18,175,162 | 91,590,681 | -0.79% |
| 2025-03-27 | 5.12 | 5.13 | 5.05 | 5.07 | 5.04 | qfq | 17,266,623 | 87,765,991 | -0.98% |
| 2025-03-26 | 5.17 | 5.18 | 5.11 | 5.12 | 5.09 | qfq | 21,471,437 | 110,258,221 | -0.97% |
| 2025-03-25 | 5.07 | 5.19 | 5.05 | 5.17 | 5.14 | qfq | 40,561,153 | 208,488,716 | 1.97% |
| 2025-03-24 | 5.05 | 5.08 | 4.98 | 5.07 | 5.04 | qfq | 24,412,099 | 122,843,360 | 0.80% |
| 2025-03-21 | 5.07 | 5.11 | 5.02 | 5.03 | 5.00 | qfq | 21,828,631 | 110,446,989 | -0.79% |
| 2025-03-20 | 5.09 | 5.11 | 5.07 | 5.07 | 5.04 | qfq | 15,143,927 | 77,049,788 | -0.39% |
| 2025-03-19 | 5.10 | 5.11 | 5.07 | 5.09 | 5.06 | qfq | 15,885,406 | 80,811,080 | -0.39% |
| 2025-03-18 | 5.16 | 5.17 | 5.10 | 5.11 | 5.08 | qfq | 18,059,866 | 92,583,758 | -0.58% |
| 2025-03-17 | 5.20 | 5.21 | 5.14 | 5.14 | 5.11 | qfq | 22,582,646 | 116,660,895 | -0.39% |
| 2025-03-14 | 5.11 | 5.17 | 5.09 | 5.16 | 5.13 | qfq | 33,529,127 | 172,203,269 | 0.98% |
| 2025-03-13 | 5.09 | 5.11 | 5.02 | 5.11 | 5.08 | qfq | 24,923,744 | 126,190,218 | 0.59% |
| 2025-03-12 | 5.13 | 5.14 | 5.07 | 5.08 | 5.05 | qfq | 20,312,618 | 103,349,555 | -0.78% |
| 2025-03-11 | 5.07 | 5.12 | 5.04 | 5.12 | 5.09 | qfq | 19,930,305 | 101,184,351 | 0.00% |
| 2025-03-10 | 5.13 | 5.18 | 5.09 | 5.12 | 5.09 | qfq | 23,241,780 | 118,707,613 | -0.78% |
| 2025-03-07 | 5.14 | 5.23 | 5.11 | 5.16 | 5.13 | qfq | 37,304,972 | 192,973,110 | 0.39% |
| 2025-03-06 | 5.16 | 5.17 | 5.12 | 5.14 | 5.11 | qfq | 27,134,516 | 139,524,607 | 0.19% |
| 2025-03-05 | 5.14 | 5.20 | 5.08 | 5.13 | 5.10 | qfq | 30,170,169 | 154,772,831 | 0.20% |
| 2025-03-04 | 5.05 | 5.19 | 5.03 | 5.12 | 5.09 | qfq | 32,883,528 | 168,573,373 | 0.99% |
| 2025-03-03 | 5.02 | 5.12 | 5.02 | 5.07 | 5.04 | qfq | 22,300,231 | 113,254,796 | 0.80% |
| 2025-02-28 | 5.11 | 5.13 | 5.02 | 5.03 | 5.00 | qfq | 25,982,727 | 131,298,022 | -1.57% |
| 2025-02-27 | 5.15 | 5.19 | 5.08 | 5.11 | 5.08 | qfq | 37,039,838 | 189,720,714 | -0.97% |
| 2025-02-26 | 5.06 | 5.17 | 5.06 | 5.16 | 5.13 | qfq | 31,980,644 | 163,922,984 | 1.78% |
| 2025-02-25 | 5.11 | 5.12 | 5.06 | 5.07 | 5.04 | qfq | 25,694,261 | 130,604,725 | -1.17% |
| 2025-02-24 | 5.20 | 5.22 | 5.11 | 5.13 | 5.10 | qfq | 37,507,565 | 192,671,763 | -0.97% |
| 2025-02-21 | 5.11 | 5.28 | 5.10 | 5.18 | 5.15 | qfq | 62,562,488 | 324,151,834 | 1.97% |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.08 | 5.05 | qfq | 31,504,918 | 160,136,941 | -0.20% |
| 2025-02-19 | 5.01 | 5.11 | 5.01 | 5.09 | 5.06 | qfq | 36,493,523 | 185,058,334 | 1.60% |
| 2025-02-18 | 5.14 | 5.17 | 5.01 | 5.01 | 4.98 | qfq | 47,220,060 | 239,900,080 | -2.91% |
| 2025-02-17 | 5.19 | 5.29 | 5.11 | 5.16 | 5.13 | qfq | 68,942,712 | 355,961,909 | -1.53% |
| 2025-02-14 | 5.28 | 5.30 | 5.12 | 5.24 | 5.21 | qfq | 83,447,456 | 433,212,955 | -0.76% |
| 2025-02-13 | 5.15 | 5.58 | 5.13 | 5.28 | 5.25 | qfq | 208,761,734 | 1,115,646,919 | 2.92% |
| 2025-02-12 | 4.65 | 5.13 | 4.64 | 5.13 | 5.10 | qfq | 122,897,024 | 612,853,818 | 10.09% |
| 2025-02-11 | 4.68 | 4.71 | 4.61 | 4.66 | 4.64 | qfq | 19,614,690 | 91,086,893 | -0.85% |
| 2025-02-10 | 4.68 | 4.74 | 4.66 | 4.70 | 4.68 | qfq | 22,882,941 | 107,416,233 | 0.21% |
| 2025-02-07 | 4.61 | 4.72 | 4.60 | 4.69 | 4.67 | qfq | 25,009,997 | 117,002,392 | 1.30% |
| 2025-02-06 | 4.55 | 4.63 | 4.51 | 4.63 | 4.61 | qfq | 20,278,964 | 92,867,981 | 1.76% |
| 2025-02-05 | 4.55 | 4.58 | 4.49 | 4.55 | 4.53 | qfq | 18,655,120 | 84,647,709 | 0.22% |
| 2025-01-27 | 4.61 | 4.68 | 4.54 | 4.54 | 4.52 | qfq | 18,429,784 | 84,660,122 | -1.09% |
| 2025-01-24 | 4.57 | 4.65 | 4.54 | 4.59 | 4.57 | qfq | 18,212,197 | 83,781,271 | -0.43% |
| 2025-01-23 | 4.65 | 4.72 | 4.60 | 4.61 | 4.59 | qfq | 17,415,132 | 81,238,713 | -0.86% |
| 2025-01-22 | 4.68 | 4.69 | 4.60 | 4.65 | 4.63 | qfq | 9,937,946 | 46,039,481 | -0.64% |
| 2025-01-21 | 4.74 | 4.74 | 4.65 | 4.68 | 4.66 | qfq | 9,985,178 | 46,705,747 | -0.85% |
| 2025-01-20 | 4.73 | 4.77 | 4.69 | 4.72 | 4.69 | qfq | 13,275,344 | 62,800,668 | 0.21% |
| 2025-01-17 | 4.68 | 4.72 | 4.65 | 4.71 | 4.68 | qfq | 12,030,890 | 56,482,205 | 0.43% |
| 2025-01-16 | 4.66 | 4.75 | 4.65 | 4.69 | 4.67 | qfq | 18,302,234 | 85,993,852 | 0.64% |
| 2025-01-15 | 4.71 | 4.71 | 4.61 | 4.66 | 4.64 | qfq | 16,963,453 | 78,824,228 | -1.06% |
| 2025-01-14 | 4.62 | 4.72 | 4.57 | 4.71 | 4.68 | qfq | 22,786,190 | 106,271,666 | 2.17% |
| 2025-01-13 | 4.53 | 4.64 | 4.49 | 4.61 | 4.59 | qfq | 19,419,408 | 88,940,085 | 1.77% |
| 2025-01-10 | 4.63 | 4.64 | 4.53 | 4.53 | 4.51 | qfq | 11,372,918 | 52,024,159 | -1.74% |
| 2025-01-09 | 4.54 | 4.63 | 4.54 | 4.61 | 4.59 | qfq | 13,624,965 | 62,658,192 | 0.22% |
| 2025-01-08 | 4.68 | 4.70 | 4.52 | 4.60 | 4.58 | qfq | 22,986,318 | 105,543,105 | -2.13% |
| 2025-01-07 | 4.74 | 4.76 | 4.65 | 4.70 | 4.68 | qfq | 17,502,991 | 82,127,962 | -0.84% |
| 2025-01-06 | 4.63 | 4.77 | 4.62 | 4.74 | 4.71 | qfq | 24,074,040 | 113,569,569 | 1.94% |
| 2025-01-03 | 4.71 | 4.79 | 4.62 | 4.65 | 4.63 | qfq | 21,082,525 | 99,131,519 | -1.06% |
| 2025-01-02 | 4.83 | 4.87 | 4.66 | 4.70 | 4.68 | qfq | 25,296,130 | 120,657,262 | -2.69% |
| 2024-12-31 | 5.00 | 5.01 | 4.82 | 4.83 | 4.80 | qfq | 22,849,476 | 111,808,308 | -3.01% |
| 2024-12-30 | 4.98 | 5.00 | 4.94 | 4.98 | 4.95 | qfq | 12,734,148 | 63,217,789 | -0.20% |
| 2024-12-27 | 4.93 | 5.02 | 4.88 | 4.99 | 4.96 | qfq | 17,901,302 | 89,185,712 | 1.42% |
| 2024-12-26 | 4.93 | 4.95 | 4.90 | 4.92 | 4.89 | qfq | 11,924,452 | 58,783,485 | 0.00% |
| 2024-12-25 | 4.99 | 5.00 | 4.87 | 4.92 | 4.89 | qfq | 17,773,837 | 87,279,312 | -1.40% |
| 2024-12-24 | 4.96 | 5.00 | 4.93 | 4.99 | 4.96 | qfq | 15,392,795 | 76,493,775 | 1.01% |
| 2024-12-23 | 5.02 | 5.04 | 4.92 | 4.94 | 4.91 | qfq | 25,165,319 | 125,097,491 | -1.79% |
| 2024-12-20 | 5.07 | 5.10 | 5.01 | 5.03 | 5.00 | qfq | 18,224,995 | 92,005,362 | -0.98% |
| 2024-12-19 | 5.07 | 5.11 | 5.00 | 5.08 | 5.05 | qfq | 20,185,059 | 101,895,626 | 0.00% |
| 2024-12-18 | 5.08 | 5.13 | 5.07 | 5.08 | 5.05 | qfq | 16,469,459 | 84,028,635 | -0.20% |
| 2024-12-17 | 5.13 | 5.17 | 5.06 | 5.09 | 5.06 | qfq | 25,234,214 | 128,757,733 | -0.78% |
| 2024-12-16 | 5.17 | 5.20 | 5.12 | 5.13 | 5.10 | qfq | 21,012,396 | 108,357,143 | -0.77% |
| 2024-12-13 | 5.31 | 5.31 | 5.17 | 5.17 | 5.14 | qfq | 36,920,156 | 192,376,051 | -2.64% |
| 2024-12-12 | 5.33 | 5.33 | 5.25 | 5.31 | 5.28 | qfq | 25,248,450 | 133,555,806 | 0.19% |
| 2024-12-11 | 5.26 | 5.32 | 5.24 | 5.30 | 5.27 | qfq | 24,876,853 | 131,650,570 | 0.76% |
| 2024-12-10 | 5.37 | 5.40 | 5.25 | 5.26 | 5.23 | qfq | 39,715,946 | 210,949,619 | 0.00% |
| 2024-12-09 | 5.28 | 5.33 | 5.22 | 5.26 | 5.23 | qfq | 30,153,928 | 159,419,178 | -0.19% |
| 2024-12-06 | 5.21 | 5.29 | 5.17 | 5.27 | 5.24 | qfq | 33,059,534 | 173,506,116 | 1.15% |
| 2024-12-05 | 5.21 | 5.25 | 5.15 | 5.21 | 5.18 | qfq | 36,834,962 | 191,441,439 | -0.95% |
| 2024-12-04 | 5.42 | 5.50 | 5.23 | 5.26 | 5.23 | qfq | 71,843,045 | 383,917,264 | 0.57% |
| 2024-12-03 | 5.27 | 5.29 | 5.17 | 5.23 | 5.20 | qfq | 20,990,429 | 109,492,271 | -0.38% |
| 2024-12-02 | 5.17 | 5.28 | 5.15 | 5.25 | 5.22 | qfq | 25,728,865 | 134,596,210 | 1.55% |
| 2024-11-29 | 5.09 | 5.18 | 5.07 | 5.17 | 5.14 | qfq | 26,105,619 | 134,184,472 | 1.17% |
| 2024-11-28 | 5.12 | 5.16 | 5.07 | 5.11 | 5.08 | qfq | 20,649,432 | 105,746,923 | -0.39% |
| 2024-11-27 | 5.06 | 5.13 | 4.97 | 5.13 | 5.10 | qfq | 24,347,724 | 122,793,176 | 0.98% |
| 2024-11-26 | 5.15 | 5.17 | 5.06 | 5.08 | 5.05 | qfq | 19,678,829 | 100,476,142 | -1.17% |
| 2024-11-25 | 5.13 | 5.19 | 5.08 | 5.14 | 5.11 | qfq | 22,414,678 | 115,248,509 | 0.19% |
| 2024-11-22 | 5.34 | 5.35 | 5.12 | 5.13 | 5.10 | qfq | 33,437,708 | 175,136,891 | -3.75% |
| 2024-11-21 | 5.31 | 5.42 | 5.28 | 5.33 | 5.30 | qfq | 33,246,205 | 177,405,694 | 0.76% |
| 2024-11-20 | 5.27 | 5.33 | 5.23 | 5.29 | 5.26 | qfq | 29,257,470 | 154,390,662 | 0.38% |
| 2024-11-19 | 5.21 | 5.28 | 5.16 | 5.27 | 5.24 | qfq | 34,618,694 | 180,914,067 | 0.38% |
| 2024-11-18 | 5.25 | 5.39 | 5.22 | 5.25 | 5.22 | qfq | 44,369,054 | 234,949,503 | 0.77% |
| 2024-11-15 | 5.26 | 5.34 | 5.20 | 5.21 | 5.18 | qfq | 30,770,892 | 162,401,852 | -1.51% |
| 2024-11-14 | 5.43 | 5.46 | 5.27 | 5.29 | 5.26 | qfq | 37,291,752 | 198,858,515 | -2.58% |
| 2024-11-13 | 5.48 | 5.53 | 5.37 | 5.43 | 5.40 | qfq | 33,638,796 | 182,441,058 | -0.91% |
| 2024-11-12 | 5.64 | 5.65 | 5.43 | 5.48 | 5.45 | qfq | 52,996,166 | 292,911,479 | -2.66% |
| 2024-11-11 | 5.58 | 5.63 | 5.54 | 5.63 | 5.60 | qfq | 40,614,461 | 227,124,933 | 0.90% |
| 2024-11-08 | 5.73 | 5.76 | 5.56 | 5.58 | 5.55 | qfq | 54,543,914 | 307,274,029 | -1.59% |
| 2024-11-07 | 5.58 | 5.68 | 5.54 | 5.67 | 5.64 | qfq | 60,018,462 | 337,657,717 | 0.35% |
| 2024-11-06 | 5.59 | 5.79 | 5.58 | 5.65 | 5.62 | qfq | 76,720,810 | 436,018,067 | 1.44% |
| 2024-11-05 | 5.46 | 5.65 | 5.44 | 5.57 | 5.54 | qfq | 61,377,671 | 341,074,180 | 1.83% |
| 2024-11-04 | 5.39 | 5.47 | 5.29 | 5.47 | 5.44 | qfq | 52,709,586 | 284,354,586 | 1.86% |
| 2024-11-01 | 5.26 | 5.42 | 5.24 | 5.37 | 5.34 | qfq | 66,355,399 | 355,274,691 | 1.70% |
| 2024-10-31 | 5.26 | 5.32 | 5.24 | 5.28 | 5.25 | qfq | 37,354,965 | 197,278,126 | -0.19% |
| 2024-10-30 | 5.28 | 5.34 | 5.25 | 5.29 | 5.26 | qfq | 31,267,595 | 165,496,639 | 0.00% |
| 2024-10-29 | 5.49 | 5.50 | 5.28 | 5.29 | 5.26 | qfq | 57,210,628 | 306,061,398 | -3.64% |
| 2024-10-28 | 5.40 | 5.49 | 5.36 | 5.49 | 5.46 | qfq | 61,603,603 | 334,557,373 | 2.43% |
| 2024-10-25 | 5.27 | 5.40 | 5.27 | 5.36 | 5.33 | qfq | 48,481,104 | 259,155,366 | 1.90% |
| 2024-10-24 | 5.24 | 5.29 | 5.19 | 5.26 | 5.23 | qfq | 31,126,258 | 162,970,573 | -0.19% |
| 2024-10-23 | 5.20 | 5.34 | 5.19 | 5.27 | 5.24 | qfq | 51,546,646 | 271,327,025 | 1.54% |
| 2024-10-22 | 5.09 | 5.20 | 5.06 | 5.19 | 5.16 | qfq | 48,538,950 | 249,225,491 | 1.96% |
| 2024-10-21 | 5.11 | 5.13 | 5.03 | 5.09 | 5.06 | qfq | 53,302,316 | 270,171,883 | 0.20% |
| 2024-10-18 | 4.99 | 5.17 | 4.96 | 5.08 | 5.05 | qfq | 56,858,297 | 287,323,811 | 1.20% |
| 2024-10-17 | 5.13 | 5.16 | 5.01 | 5.02 | 4.99 | qfq | 35,069,363 | 178,218,554 | -1.76% |
| 2024-10-16 | 5.18 | 5.25 | 5.09 | 5.11 | 5.08 | qfq | 41,530,491 | 214,193,352 | -1.92% |
| 2024-10-15 | 5.15 | 5.33 | 5.11 | 5.21 | 5.18 | qfq | 62,233,347 | 326,433,342 | 0.77% |
| 2024-10-14 | 5.11 | 5.20 | 5.04 | 5.17 | 5.14 | qfq | 54,535,886 | 279,288,003 | 1.37% |
| 2024-10-11 | 5.21 | 5.23 | 5.02 | 5.10 | 5.07 | qfq | 61,075,697 | 310,926,447 | -1.92% |
| 2024-10-10 | 5.26 | 5.37 | 5.16 | 5.20 | 5.17 | qfq | 73,372,484 | 385,459,831 | -1.14% |
| 2024-10-09 | 5.30 | 5.44 | 5.09 | 5.26 | 5.23 | qfq | 140,132,373 | 740,942,087 | -2.23% |
| 2024-10-08 | 5.50 | 5.50 | 5.16 | 5.38 | 5.35 | qfq | 158,103,500 | 848,855,427 | 7.60% |
| 2024-09-30 | 4.79 | 5.02 | 4.68 | 5.00 | 4.97 | qfq | 120,306,874 | 589,039,360 | 9.41% |
| 2024-09-27 | 4.47 | 4.57 | 4.44 | 4.57 | 4.55 | qfq | 36,914,913 | 166,635,390 | 3.63% |
| 2024-09-26 | 4.28 | 4.41 | 4.26 | 4.41 | 4.39 | qfq | 47,456,555 | 206,251,401 | 3.04% |
| 2024-09-25 | 4.19 | 4.35 | 4.19 | 4.28 | 4.26 | qfq | 56,752,252 | 243,830,660 | 2.88% |
| 2024-09-24 | 4.00 | 4.17 | 4.00 | 4.16 | 4.14 | qfq | 56,233,433 | 230,417,599 | 4.00% |
| 2024-09-23 | 3.97 | 4.04 | 3.94 | 4.00 | 3.98 | qfq | 31,562,528 | 126,161,696 | 0.50% |
| 2024-09-20 | 3.97 | 4.00 | 3.91 | 3.98 | 3.96 | qfq | 38,706,438 | 152,871,783 | -0.50% |
| 2024-09-19 | 4.02 | 4.08 | 3.92 | 4.00 | 3.98 | qfq | 79,345,574 | 316,976,471 | 4.71% |
| 2024-09-18 | 3.85 | 3.87 | 3.76 | 3.82 | 3.80 | qfq | 14,252,353 | 54,122,733 | -0.78% |
| 2024-09-13 | 3.88 | 3.89 | 3.83 | 3.85 | 3.83 | qfq | 11,644,687 | 44,853,969 | -0.77% |
| 2024-09-12 | 3.84 | 3.92 | 3.84 | 3.88 | 3.86 | qfq | 12,481,874 | 48,427,754 | 0.78% |
| 2024-09-11 | 3.83 | 3.87 | 3.81 | 3.85 | 3.83 | qfq | 13,417,347 | 51,596,203 | 0.00% |
| 2024-09-10 | 3.87 | 3.89 | 3.78 | 3.85 | 3.83 | qfq | 20,706,512 | 79,191,269 | -0.26% |
| 2024-09-09 | 3.90 | 3.94 | 3.85 | 3.86 | 3.84 | qfq | 20,297,313 | 78,787,774 | -1.53% |
| 2024-09-06 | 3.99 | 4.00 | 3.91 | 3.92 | 3.90 | qfq | 17,006,624 | 66,983,449 | -1.26% |
| 2024-09-05 | 3.97 | 4.02 | 3.95 | 3.97 | 3.95 | qfq | 18,601,475 | 74,001,354 | -0.25% |
| 2024-09-04 | 4.04 | 4.06 | 3.97 | 3.98 | 3.96 | qfq | 22,482,783 | 90,142,747 | -1.24% |
| 2024-09-03 | 4.05 | 4.09 | 4.02 | 4.03 | 4.01 | qfq | 20,378,993 | 82,463,097 | -0.49% |
| 2024-09-02 | 4.12 | 4.15 | 4.04 | 4.05 | 4.03 | qfq | 23,736,981 | 96,857,453 | -1.94% |
| 2024-08-30 | 4.05 | 4.24 | 4.00 | 4.13 | 4.11 | qfq | 44,205,388 | 182,844,608 | 1.72% |
| 2024-08-29 | 4.25 | 4.25 | 4.00 | 4.06 | 4.04 | qfq | 57,314,013 | 232,325,012 | -5.14% |
| 2024-08-28 | 4.26 | 4.31 | 4.25 | 4.28 | 4.26 | qfq | 9,859,662 | 42,243,931 | 0.47% |
| 2024-08-27 | 4.30 | 4.33 | 4.26 | 4.26 | 4.24 | qfq | 10,699,313 | 45,852,435 | -1.16% |
| 2024-08-26 | 4.27 | 4.35 | 4.27 | 4.31 | 4.29 | qfq | 12,493,467 | 53,904,718 | 1.41% |
| 2024-08-23 | 4.25 | 4.29 | 4.22 | 4.25 | 4.23 | qfq | 10,349,312 | 44,038,602 | 0.24% |
| 2024-08-22 | 4.31 | 4.32 | 4.20 | 4.24 | 4.22 | qfq | 14,810,750 | 63,186,250 | -1.40% |
| 2024-08-21 | 4.30 | 4.34 | 4.28 | 4.30 | 4.28 | qfq | 9,105,381 | 39,234,115 | -0.46% |
| 2024-08-20 | 4.37 | 4.39 | 4.28 | 4.32 | 4.30 | qfq | 14,526,355 | 62,748,191 | -1.37% |
| 2024-08-19 | 4.39 | 4.44 | 4.37 | 4.38 | 4.36 | qfq | 10,269,273 | 45,170,162 | -0.23% |
| 2024-08-16 | 4.45 | 4.46 | 4.37 | 4.39 | 4.37 | qfq | 14,066,343 | 61,939,548 | -1.35% |
| 2024-08-15 | 4.41 | 4.47 | 4.37 | 4.45 | 4.43 | qfq | 13,959,635 | 61,803,875 | 1.14% |
| 2024-08-14 | 4.49 | 4.51 | 4.40 | 4.40 | 4.38 | qfq | 12,249,726 | 54,347,089 | -2.22% |
| 2024-08-13 | 4.46 | 4.51 | 4.43 | 4.50 | 4.48 | qfq | 14,227,882 | 63,775,805 | 1.12% |
| 2024-08-12 | 4.42 | 4.48 | 4.40 | 4.45 | 4.43 | qfq | 12,041,034 | 53,490,733 | 0.23% |
| 2024-08-09 | 4.47 | 4.50 | 4.43 | 4.44 | 4.42 | qfq | 11,337,709 | 50,603,198 | -0.45% |
| 2024-08-08 | 4.42 | 4.47 | 4.39 | 4.46 | 4.44 | qfq | 13,683,169 | 60,690,921 | 0.68% |
| 2024-08-07 | 4.44 | 4.47 | 4.40 | 4.43 | 4.41 | qfq | 13,785,994 | 61,135,062 | -0.23% |
| 2024-08-06 | 4.41 | 4.46 | 4.40 | 4.44 | 4.42 | qfq | 15,379,818 | 68,163,388 | 1.14% |
| 2024-08-05 | 4.44 | 4.53 | 4.39 | 4.39 | 4.37 | qfq | 25,129,538 | 112,193,159 | -1.35% |
| 2024-08-02 | 4.45 | 4.52 | 4.41 | 4.45 | 4.43 | qfq | 18,064,175 | 80,720,422 | -0.45% |
| 2024-08-01 | 4.46 | 4.52 | 4.44 | 4.47 | 4.45 | qfq | 16,815,538 | 75,159,185 | 0.22% |
| 2024-07-31 | 4.34 | 4.47 | 4.33 | 4.46 | 4.44 | qfq | 25,984,548 | 114,908,738 | 2.76% |
| 2024-07-30 | 4.25 | 4.34 | 4.23 | 4.34 | 4.32 | qfq | 19,423,909 | 83,642,132 | 2.12% |
| 2024-07-29 | 4.27 | 4.28 | 4.20 | 4.25 | 4.23 | qfq | 11,694,422 | 49,667,336 | 0.00% |
| 2024-07-26 | 4.20 | 4.28 | 4.18 | 4.25 | 4.23 | qfq | 17,161,830 | 72,839,597 | 1.67% |
| 2024-07-25 | 4.10 | 4.21 | 4.10 | 4.18 | 4.16 | qfq | 18,637,888 | 77,714,220 | 1.46% |
| 2024-07-24 | 4.17 | 4.17 | 4.10 | 4.12 | 4.10 | qfq | 16,131,915 | 66,613,574 | -1.44% |
| 2024-07-23 | 4.26 | 4.32 | 4.18 | 4.18 | 4.13 | qfq | 22,311,759 | 94,629,708 | -2.34% |
| 2024-07-22 | 4.27 | 4.31 | 4.25 | 4.28 | 4.22 | qfq | 13,288,032 | 56,879,188 | 0.23% |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.27 | 4.21 | qfq | 15,515,893 | 66,414,988 | -0.93% |
| 2024-07-18 | 4.27 | 4.31 | 4.21 | 4.31 | 4.25 | qfq | 15,864,877 | 67,687,539 | 0.70% |
| 2024-07-17 | 4.30 | 4.32 | 4.26 | 4.28 | 4.22 | qfq | 11,420,851 | 48,937,979 | -0.23% |
| 2024-07-16 | 4.28 | 4.31 | 4.25 | 4.29 | 4.23 | qfq | 11,690,157 | 50,004,536 | 0.00% |
| 2024-07-15 | 4.34 | 4.36 | 4.27 | 4.29 | 4.23 | qfq | 14,261,564 | 61,336,610 | -1.61% |
| 2024-07-12 | 4.40 | 4.40 | 4.35 | 4.36 | 4.30 | qfq | 13,104,531 | 57,344,864 | -0.68% |
| 2024-07-11 | 4.29 | 4.40 | 4.29 | 4.39 | 4.33 | qfq | 25,438,965 | 111,036,868 | 3.78% |
| 2024-07-10 | 4.25 | 4.29 | 4.22 | 4.23 | 4.18 | qfq | 13,029,359 | 55,386,920 | -0.70% |
| 2024-07-09 | 4.18 | 4.28 | 4.15 | 4.26 | 4.20 | qfq | 18,089,991 | 76,306,761 | 1.91% |
| 2024-07-08 | 4.32 | 4.33 | 4.17 | 4.18 | 4.13 | qfq | 20,006,169 | 84,555,041 | -2.79% |
| 2024-07-05 | 4.28 | 4.32 | 4.25 | 4.30 | 4.24 | qfq | 12,495,161 | 53,617,336 | 0.47% |
| 2024-07-04 | 4.39 | 4.40 | 4.27 | 4.28 | 4.22 | qfq | 16,948,739 | 73,131,810 | -2.06% |
| 2024-07-03 | 4.36 | 4.41 | 4.36 | 4.37 | 4.31 | qfq | 11,612,204 | 50,903,541 | 0.00% |
| 2024-07-02 | 4.40 | 4.42 | 4.36 | 4.37 | 4.31 | qfq | 17,501,237 | 76,734,792 | -0.46% |
| 2024-07-01 | 4.31 | 4.40 | 4.29 | 4.39 | 4.33 | qfq | 18,962,255 | 82,608,219 | 1.86% |
| 2024-06-28 | 4.27 | 4.36 | 4.27 | 4.31 | 4.25 | qfq | 24,936,814 | 107,767,742 | 0.47% |
| 2024-06-27 | 4.40 | 4.40 | 4.27 | 4.29 | 4.23 | qfq | 18,385,684 | 79,318,368 | -2.28% |
| 2024-06-26 | 4.32 | 4.39 | 4.26 | 4.39 | 4.33 | qfq | 16,145,257 | 69,848,571 | 1.62% |
| 2024-06-25 | 4.32 | 4.37 | 4.25 | 4.32 | 4.26 | qfq | 15,401,344 | 66,567,495 | 0.47% |
| 2024-06-24 | 4.39 | 4.39 | 4.24 | 4.30 | 4.24 | qfq | 22,176,710 | 95,457,087 | -2.05% |
| 2024-06-21 | 4.40 | 4.46 | 4.39 | 4.39 | 4.33 | qfq | 15,739,691 | 69,475,139 | -0.23% |
| 2024-06-20 | 4.46 | 4.50 | 4.39 | 4.40 | 4.34 | qfq | 16,720,114 | 74,082,802 | -1.35% |
| 2024-06-19 | 4.51 | 4.52 | 4.43 | 4.46 | 4.40 | qfq | 14,337,832 | 64,091,274 | -0.89% |
| 2024-06-18 | 4.46 | 4.52 | 4.43 | 4.50 | 4.44 | qfq | 16,978,631 | 76,120,783 | 1.12% |
| 2024-06-17 | 4.44 | 4.50 | 4.42 | 4.45 | 4.39 | qfq | 17,455,428 | 77,757,721 | -0.22% |
| 2024-06-14 | 4.44 | 4.48 | 4.39 | 4.46 | 4.40 | qfq | 21,661,968 | 96,132,818 | 0.45% |
| 2024-06-13 | 4.53 | 4.53 | 4.39 | 4.44 | 4.38 | qfq | 31,666,745 | 140,403,819 | -1.77% |
| 2024-06-12 | 4.63 | 4.63 | 4.52 | 4.52 | 4.46 | qfq | 26,118,719 | 118,891,759 | -1.95% |
| 2024-06-11 | 4.61 | 4.64 | 4.53 | 4.61 | 4.55 | qfq | 17,425,218 | 80,024,090 | -0.43% |
| 2024-06-07 | 4.70 | 4.72 | 4.58 | 4.63 | 4.57 | qfq | 22,504,783 | 104,349,056 | -0.64% |
| 2024-06-06 | 4.74 | 4.80 | 4.64 | 4.66 | 4.60 | qfq | 25,756,268 | 121,079,188 | -1.69% |
| 2024-06-05 | 4.75 | 4.83 | 4.73 | 4.74 | 4.68 | qfq | 18,757,959 | 89,776,103 | -0.42% |
| 2024-06-04 | 4.70 | 4.78 | 4.68 | 4.76 | 4.70 | qfq | 18,967,559 | 89,807,624 | 0.85% |
| 2024-06-03 | 4.85 | 4.85 | 4.69 | 4.72 | 4.66 | qfq | 41,857,538 | 198,147,730 | -2.68% |
| 2024-05-31 | 4.86 | 4.92 | 4.84 | 4.85 | 4.79 | qfq | 53,451,651 | 259,931,437 | -1.02% |
| 2024-05-30 | 4.90 | 5.00 | 4.90 | 4.90 | 4.84 | qfq | 22,366,139 | 110,526,058 | 0.20% |
| 2024-05-29 | 4.88 | 4.96 | 4.88 | 4.89 | 4.83 | qfq | 15,515,754 | 76,354,802 | 0.20% |
| 2024-05-28 | 4.94 | 4.96 | 4.87 | 4.88 | 4.82 | qfq | 17,984,027 | 88,280,178 | -1.01% |
| 2024-05-27 | 4.90 | 4.95 | 4.84 | 4.93 | 4.87 | qfq | 16,206,725 | 79,370,720 | 0.82% |
| 2024-05-24 | 4.91 | 4.95 | 4.88 | 4.89 | 4.83 | qfq | 18,182,383 | 89,304,647 | -0.41% |
| 2024-05-23 | 5.07 | 5.08 | 4.89 | 4.91 | 4.85 | qfq | 30,049,875 | 148,869,047 | -3.16% |
| 2024-05-22 | 5.08 | 5.11 | 5.05 | 5.07 | 5.00 | qfq | 18,166,640 | 92,192,700 | 0.00% |
| 2024-05-21 | 5.13 | 5.16 | 5.05 | 5.07 | 5.00 | qfq | 18,674,358 | 94,926,287 | -1.36% |
| 2024-05-20 | 5.16 | 5.22 | 5.13 | 5.14 | 5.07 | qfq | 24,650,933 | 127,173,897 | -0.39% |
| 2024-05-17 | 5.08 | 5.17 | 5.04 | 5.16 | 5.09 | qfq | 21,982,485 | 112,169,714 | 1.78% |
| 2024-05-16 | 5.10 | 5.15 | 5.05 | 5.07 | 5.00 | qfq | 22,754,784 | 115,892,297 | -0.59% |
| 2024-05-15 | 5.17 | 5.18 | 5.10 | 5.10 | 5.03 | qfq | 17,866,541 | 91,568,029 | -1.35% |
| 2024-05-14 | 5.17 | 5.25 | 5.16 | 5.17 | 5.10 | qfq | 18,827,728 | 97,816,101 | -0.39% |
| 2024-05-13 | 5.20 | 5.23 | 5.15 | 5.19 | 5.12 | qfq | 20,736,545 | 107,619,398 | -0.57% |
| 2024-05-10 | 5.28 | 5.30 | 5.20 | 5.22 | 5.15 | qfq | 23,315,112 | 121,893,511 | -1.14% |
| 2024-05-09 | 5.20 | 5.33 | 5.20 | 5.28 | 5.21 | qfq | 27,063,416 | 143,274,866 | 0.96% |
| 2024-05-08 | 5.36 | 5.36 | 5.22 | 5.23 | 5.16 | qfq | 32,035,432 | 168,945,971 | -2.43% |
| 2024-05-07 | 5.29 | 5.38 | 5.26 | 5.36 | 5.29 | qfq | 54,022,262 | 287,903,285 | 0.94% |
| 2024-05-06 | 5.29 | 5.39 | 5.20 | 5.31 | 5.24 | qfq | 79,690,007 | 421,450,466 | 4.73% |
| 2024-04-30 | 5.11 | 5.12 | 5.05 | 5.07 | 5.00 | qfq | 23,688,410 | 120,385,848 | -0.78% |
| 2024-04-29 | 4.91 | 5.15 | 4.90 | 5.11 | 5.04 | qfq | 54,804,138 | 278,245,844 | 4.07% |
| 2024-04-26 | 4.79 | 4.93 | 4.79 | 4.91 | 4.85 | qfq | 24,059,168 | 117,302,616 | 1.87% |
| 2024-04-25 | 4.83 | 4.89 | 4.78 | 4.82 | 4.76 | qfq | 19,704,999 | 95,272,128 | -0.21% |
| 2024-04-24 | 4.70 | 4.83 | 4.67 | 4.83 | 4.77 | qfq | 22,659,267 | 107,997,478 | 2.99% |
| 2024-04-23 | 4.76 | 4.80 | 4.65 | 4.69 | 4.63 | qfq | 32,746,513 | 154,030,661 | -2.09% |
| 2024-04-22 | 4.88 | 4.94 | 4.78 | 4.79 | 4.73 | qfq | 26,371,109 | 127,724,890 | -2.44% |
| 2024-04-19 | 4.92 | 5.03 | 4.89 | 4.91 | 4.85 | qfq | 23,543,139 | 116,454,085 | -0.41% |
| 2024-04-18 | 4.93 | 4.99 | 4.87 | 4.93 | 4.87 | qfq | 23,227,389 | 114,705,848 | 0.00% |
| 2024-04-17 | 4.75 | 4.93 | 4.75 | 4.93 | 4.87 | qfq | 29,048,964 | 141,378,368 | 4.67% |
| 2024-04-16 | 4.94 | 4.97 | 4.69 | 4.71 | 4.65 | qfq | 38,010,865 | 182,672,344 | -4.66% |
| 2024-04-15 | 4.97 | 5.02 | 4.82 | 4.94 | 4.88 | qfq | 30,452,448 | 150,196,487 | -1.20% |
| 2024-04-12 | 5.06 | 5.08 | 4.98 | 5.00 | 4.94 | qfq | 20,828,243 | 104,583,242 | -0.79% |
| 2024-04-11 | 4.98 | 5.09 | 4.96 | 5.04 | 4.97 | qfq | 27,441,594 | 138,426,427 | 0.40% |
| 2024-04-10 | 5.04 | 5.08 | 4.98 | 5.02 | 4.96 | qfq | 26,513,332 | 133,486,670 | -0.99% |
| 2024-04-09 | 5.00 | 5.10 | 4.99 | 5.07 | 5.00 | qfq | 26,417,922 | 133,474,017 | 1.20% |
| 2024-04-08 | 5.03 | 5.14 | 5.01 | 5.01 | 4.95 | qfq | 34,870,875 | 176,663,028 | -0.40% |
| 2024-04-03 | 5.06 | 5.12 | 5.02 | 5.03 | 4.96 | qfq | 30,913,666 | 156,575,589 | -0.40% |
| 2024-04-02 | 4.95 | 5.05 | 4.93 | 5.05 | 4.98 | qfq | 37,749,313 | 188,952,783 | 1.61% |
| 2024-04-01 | 4.86 | 5.00 | 4.84 | 4.97 | 4.91 | qfq | 26,408,647 | 130,726,184 | 2.90% |
| 2024-03-29 | 4.81 | 4.85 | 4.80 | 4.83 | 4.77 | qfq | 12,546,084 | 60,521,077 | 0.63% |
| 2024-03-28 | 4.74 | 4.87 | 4.73 | 4.80 | 4.74 | qfq | 19,331,483 | 92,955,024 | 1.48% |
| 2024-03-27 | 4.89 | 4.91 | 4.72 | 4.73 | 4.67 | qfq | 18,692,317 | 89,981,974 | -3.27% |
| 2024-03-26 | 4.84 | 4.92 | 4.81 | 4.89 | 4.83 | qfq | 21,874,906 | 106,287,394 | 1.03% |
| 2024-03-25 | 4.92 | 4.96 | 4.84 | 4.84 | 4.78 | qfq | 21,148,751 | 103,450,608 | -1.43% |
| 2024-03-22 | 5.01 | 5.02 | 4.90 | 4.91 | 4.85 | qfq | 25,538,948 | 125,998,635 | -2.00% |
| 2024-03-21 | 5.03 | 5.05 | 4.98 | 5.01 | 4.95 | qfq | 18,508,631 | 92,726,031 | -0.40% |
| 2024-03-20 | 5.02 | 5.04 | 4.99 | 5.03 | 4.96 | qfq | 15,747,560 | 79,000,304 | 0.00% |
| 2024-03-19 | 5.05 | 5.11 | 5.03 | 5.03 | 4.96 | qfq | 23,375,385 | 118,295,070 | -0.59% |
| 2024-03-18 | 4.99 | 5.06 | 4.97 | 5.06 | 4.99 | qfq | 27,714,307 | 139,071,989 | 1.61% |
| 2024-03-15 | 4.94 | 4.98 | 4.87 | 4.98 | 4.92 | qfq | 23,107,836 | 114,055,363 | 1.22% |
| 2024-03-14 | 4.94 | 4.98 | 4.88 | 4.92 | 4.86 | qfq | 21,172,029 | 104,520,790 | -0.20% |
| 2024-03-13 | 4.94 | 4.97 | 4.90 | 4.93 | 4.87 | qfq | 17,938,572 | 88,401,455 | -0.40% |
| 2024-03-12 | 4.98 | 5.02 | 4.93 | 4.95 | 4.89 | qfq | 22,092,339 | 109,629,017 | -0.40% |
| 2024-03-11 | 4.87 | 4.97 | 4.86 | 4.97 | 4.91 | qfq | 25,395,473 | 124,736,407 | 2.26% |
| 2024-03-08 | 4.85 | 4.88 | 4.81 | 4.86 | 4.80 | qfq | 18,181,405 | 87,985,448 | 0.00% |
| 2024-03-07 | 4.82 | 4.92 | 4.82 | 4.86 | 4.80 | qfq | 32,489,810 | 158,572,689 | 0.83% |
| 2024-03-06 | 4.83 | 4.88 | 4.77 | 4.82 | 4.76 | qfq | 17,166,001 | 82,814,923 | 0.21% |
| 2024-03-05 | 4.88 | 4.88 | 4.78 | 4.81 | 4.75 | qfq | 23,471,933 | 112,957,197 | -1.43% |
| 2024-03-04 | 4.93 | 4.95 | 4.84 | 4.88 | 4.82 | qfq | 20,149,549 | 98,359,954 | -1.01% |
| 2024-03-01 | 4.93 | 4.97 | 4.89 | 4.93 | 4.87 | qfq | 23,810,256 | 117,272,577 | 0.00% |
| 2024-02-29 | 4.79 | 4.93 | 4.76 | 4.93 | 4.87 | qfq | 31,773,074 | 154,862,376 | 2.49% |
| 2024-02-28 | 4.89 | 5.05 | 4.81 | 4.81 | 4.75 | qfq | 52,023,336 | 257,563,121 | -1.23% |
| 2024-02-27 | 4.80 | 4.88 | 4.77 | 4.87 | 4.81 | qfq | 24,084,891 | 116,407,394 | 1.04% |
| 2024-02-26 | 4.82 | 4.87 | 4.75 | 4.82 | 4.76 | qfq | 28,958,446 | 139,432,354 | -0.21% |
| 2024-02-23 | 4.83 | 4.85 | 4.75 | 4.83 | 4.77 | qfq | 25,498,592 | 122,316,125 | 0.00% |
| 2024-02-22 | 4.83 | 4.87 | 4.78 | 4.83 | 4.77 | qfq | 19,861,998 | 95,655,520 | 0.00% |
| 2024-02-21 | 4.76 | 4.96 | 4.73 | 4.83 | 4.77 | qfq | 30,107,463 | 146,419,550 | 0.63% |
| 2024-02-20 | 4.82 | 4.83 | 4.74 | 4.80 | 4.74 | qfq | 23,514,585 | 112,390,178 | -0.83% |
| 2024-02-19 | 5.08 | 5.08 | 4.80 | 4.84 | 4.78 | qfq | 40,688,229 | 198,904,500 | -2.22% |
| 2024-02-08 | 4.89 | 5.20 | 4.85 | 4.95 | 4.89 | qfq | 66,114,317 | 334,111,631 | 2.27% |
| 2024-02-07 | 4.45 | 4.85 | 4.40 | 4.84 | 4.78 | qfq | 69,012,191 | 325,437,080 | 9.26% |
| 2024-02-06 | 4.00 | 4.44 | 3.99 | 4.43 | 4.37 | qfq | 38,985,013 | 165,774,491 | 8.58% |
| 2024-02-05 | 4.15 | 4.18 | 3.85 | 4.08 | 4.03 | qfq | 46,247,042 | 186,167,811 | -2.39% |
| 2024-02-02 | 4.38 | 4.41 | 4.05 | 4.18 | 4.13 | qfq | 35,344,900 | 149,990,002 | -3.91% |
| 2024-02-01 | 4.42 | 4.47 | 4.32 | 4.35 | 4.29 | qfq | 22,933,856 | 100,719,012 | -1.58% |
| 2024-01-31 | 4.50 | 4.57 | 4.40 | 4.42 | 4.36 | qfq | 29,584,848 | 132,264,168 | -3.28% |
| 2024-01-30 | 4.70 | 4.72 | 4.56 | 4.57 | 4.51 | qfq | 14,731,289 | 68,481,600 | -2.77% |
| 2024-01-29 | 4.77 | 4.80 | 4.68 | 4.70 | 4.64 | qfq | 17,104,639 | 80,843,746 | -1.05% |
| 2024-01-26 | 4.74 | 4.79 | 4.73 | 4.75 | 4.69 | qfq | 18,357,648 | 87,444,617 | 0.00% |
| 2024-01-25 | 4.65 | 4.76 | 4.64 | 4.75 | 4.69 | qfq | 22,730,841 | 107,097,294 | 2.37% |
| 2024-01-24 | 4.59 | 4.65 | 4.46 | 4.64 | 4.58 | qfq | 21,063,948 | 96,276,527 | 1.75% |
| 2024-01-23 | 4.47 | 4.59 | 4.42 | 4.56 | 4.50 | qfq | 22,437,168 | 101,492,014 | 2.01% |
| 2024-01-22 | 4.74 | 4.75 | 4.43 | 4.47 | 4.41 | qfq | 30,502,517 | 139,716,338 | -5.70% |
| 2024-01-19 | 4.77 | 4.82 | 4.73 | 4.74 | 4.68 | qfq | 14,679,133 | 70,028,593 | -1.46% |
| 2024-01-18 | 4.81 | 4.82 | 4.65 | 4.81 | 4.75 | qfq | 29,149,706 | 137,791,344 | -0.21% |
| 2024-01-17 | 4.99 | 4.99 | 4.82 | 4.82 | 4.76 | qfq | 24,950,003 | 122,316,556 | -3.41% |
| 2024-01-16 | 5.00 | 5.03 | 4.95 | 4.99 | 4.93 | qfq | 13,601,300 | 67,785,029 | -0.60% |
| 2024-01-15 | 5.01 | 5.05 | 4.99 | 5.02 | 4.96 | qfq | 10,694,285 | 53,655,583 | 0.00% |
| 2024-01-12 | 5.03 | 5.08 | 5.01 | 5.02 | 4.96 | qfq | 13,556,952 | 68,391,483 | -0.40% |
| 2024-01-11 | 4.95 | 5.07 | 4.95 | 5.04 | 4.97 | qfq | 15,977,853 | 80,141,126 | 0.80% |
| 2024-01-10 | 5.00 | 5.05 | 4.93 | 5.00 | 4.94 | qfq | 17,371,735 | 86,820,442 | -0.60% |
| 2024-01-09 | 5.01 | 5.06 | 5.00 | 5.03 | 4.96 | qfq | 15,193,328 | 76,307,470 | 0.40% |
| 2024-01-08 | 5.10 | 5.10 | 5.01 | 5.01 | 4.95 | qfq | 19,532,103 | 98,526,952 | -1.76% |
| 2024-01-05 | 5.19 | 5.24 | 5.09 | 5.10 | 5.03 | qfq | 21,064,917 | 108,701,629 | -1.35% |
| 2024-01-04 | 5.23 | 5.24 | 5.14 | 5.17 | 5.10 | qfq | 17,472,465 | 90,458,987 | -1.15% |
| 2024-01-03 | 5.20 | 5.26 | 5.20 | 5.23 | 5.16 | qfq | 15,263,259 | 79,713,987 | -0.19% |
| 2024-01-02 | 5.23 | 5.29 | 5.22 | 5.24 | 5.17 | qfq | 16,071,607 | 84,352,987 | 0.00% |
| 2023-12-29 | 5.23 | 5.26 | 5.21 | 5.24 | 5.17 | qfq | 16,113,564 | 84,448,572 | 0.00% |
| 2023-12-28 | 5.03 | 5.25 | 5.02 | 5.24 | 5.17 | qfq | 31,819,488 | 164,593,781 | 3.76% |
| 2023-12-27 | 5.20 | 5.20 | 5.01 | 5.05 | 4.98 | qfq | 37,805,638 | 191,234,507 | -2.88% |
| 2023-12-26 | 5.33 | 5.34 | 5.19 | 5.20 | 5.13 | qfq | 20,281,598 | 106,467,519 | -2.44% |
| 2023-12-25 | 5.40 | 5.42 | 5.32 | 5.33 | 5.26 | qfq | 11,379,808 | 60,973,124 | -1.30% |
| 2023-12-22 | 5.42 | 5.44 | 5.37 | 5.40 | 5.33 | qfq | 13,875,780 | 74,887,430 | -0.74% |
| 2023-12-21 | 5.38 | 5.44 | 5.30 | 5.44 | 5.37 | qfq | 14,419,465 | 77,536,651 | 0.74% |
| 2023-12-20 | 5.50 | 5.51 | 5.39 | 5.40 | 5.33 | qfq | 10,503,937 | 57,027,140 | -0.74% |
| 2023-12-19 | 5.52 | 5.52 | 5.40 | 5.44 | 5.37 | qfq | 16,874,285 | 92,084,893 | -1.45% |
| 2023-12-18 | 5.59 | 5.60 | 5.50 | 5.52 | 5.45 | qfq | 16,547,156 | 91,493,169 | -1.78% |
| 2023-12-15 | 5.62 | 5.65 | 5.59 | 5.62 | 5.55 | qfq | 11,985,100 | 67,283,145 | 0.36% |
| 2023-12-14 | 5.62 | 5.65 | 5.58 | 5.60 | 5.53 | qfq | 11,306,768 | 63,525,310 | -0.18% |
| 2023-12-13 | 5.69 | 5.69 | 5.60 | 5.61 | 5.54 | qfq | 15,762,536 | 88,857,234 | -1.41% |
| 2023-12-12 | 5.72 | 5.72 | 5.67 | 5.69 | 5.62 | qfq | 8,017,272 | 45,629,779 | -0.18% |
| 2023-12-11 | 5.67 | 5.72 | 5.59 | 5.70 | 5.63 | qfq | 18,811,075 | 106,161,371 | 0.53% |
| 2023-12-08 | 5.70 | 5.72 | 5.67 | 5.67 | 5.60 | qfq | 11,616,716 | 66,078,872 | -0.53% |
| 2023-12-07 | 5.70 | 5.71 | 5.66 | 5.70 | 5.63 | qfq | 12,207,782 | 69,363,262 | 0.00% |
| 2023-12-06 | 5.68 | 5.72 | 5.66 | 5.70 | 5.63 | qfq | 11,484,041 | 65,429,551 | 0.35% |
| 2023-12-05 | 5.74 | 5.75 | 5.67 | 5.68 | 5.61 | qfq | 17,352,345 | 98,931,144 | -1.22% |
| 2023-12-04 | 5.77 | 5.79 | 5.74 | 5.75 | 5.68 | qfq | 11,811,240 | 68,052,584 | -0.35% |
| 2023-12-01 | 5.76 | 5.79 | 5.74 | 5.77 | 5.70 | qfq | 12,554,397 | 72,324,231 | -0.17% |
| 2023-11-30 | 5.77 | 5.81 | 5.74 | 5.78 | 5.71 | qfq | 19,238,240 | 111,345,254 | 0.35% |
| 2023-11-29 | 5.78 | 5.79 | 5.75 | 5.76 | 5.69 | qfq | 10,634,112 | 61,394,680 | -0.35% |
| 2023-11-28 | 5.77 | 5.79 | 5.73 | 5.78 | 5.71 | qfq | 12,440,428 | 71,674,053 | 0.17% |
| 2023-11-27 | 5.78 | 5.79 | 5.75 | 5.77 | 5.70 | qfq | 11,661,845 | 67,237,808 | -0.17% |
| 2023-11-24 | 5.81 | 5.83 | 5.77 | 5.78 | 5.71 | qfq | 14,811,628 | 85,692,048 | -0.86% |
| 2023-11-23 | 5.80 | 5.83 | 5.77 | 5.83 | 5.75 | qfq | 14,632,969 | 84,869,748 | 0.52% |
| 2023-11-22 | 5.85 | 5.85 | 5.80 | 5.80 | 5.73 | qfq | 16,049,940 | 93,385,329 | -0.68% |
| 2023-11-21 | 5.86 | 5.89 | 5.84 | 5.84 | 5.76 | qfq | 19,072,368 | 111,933,355 | -0.17% |
| 2023-11-20 | 5.85 | 5.86 | 5.81 | 5.85 | 5.77 | qfq | 13,786,968 | 80,466,166 | 0.17% |
| 2023-11-17 | 5.83 | 5.86 | 5.81 | 5.84 | 5.76 | qfq | 12,937,587 | 75,479,203 | 0.00% |
| 2023-11-16 | 5.91 | 5.91 | 5.84 | 5.84 | 5.76 | qfq | 18,652,271 | 109,298,019 | -1.18% |
| 2023-11-15 | 5.87 | 5.92 | 5.87 | 5.91 | 5.83 | qfq | 23,347,880 | 137,772,207 | 1.20% |
| 2023-11-14 | 5.86 | 5.87 | 5.82 | 5.84 | 5.76 | qfq | 13,266,000 | 77,524,232 | -0.17% |
| 2023-11-13 | 5.82 | 5.86 | 5.80 | 5.85 | 5.77 | qfq | 16,900,651 | 98,557,141 | 0.69% |
| 2023-11-10 | 5.83 | 5.83 | 5.79 | 5.81 | 5.73 | qfq | 12,794,141 | 74,296,797 | -0.17% |
| 2023-11-09 | 5.85 | 5.86 | 5.81 | 5.82 | 5.74 | qfq | 18,041,358 | 105,180,847 | -0.51% |
| 2023-11-08 | 5.88 | 5.89 | 5.83 | 5.85 | 5.77 | qfq | 18,184,488 | 106,569,994 | -0.51% |
| 2023-11-07 | 5.87 | 5.90 | 5.85 | 5.88 | 5.80 | qfq | 15,374,744 | 90,354,415 | -0.17% |
| 2023-11-06 | 5.84 | 5.90 | 5.84 | 5.89 | 5.81 | qfq | 17,998,226 | 105,791,951 | 1.03% |
| 2023-11-03 | 5.81 | 5.87 | 5.81 | 5.83 | 5.75 | qfq | 13,618,277 | 79,535,225 | 0.52% |
| 2023-11-02 | 5.89 | 5.90 | 5.78 | 5.80 | 5.73 | qfq | 16,343,577 | 95,312,375 | -1.02% |
| 2023-11-01 | 5.92 | 5.92 | 5.85 | 5.86 | 5.78 | qfq | 18,268,225 | 107,240,954 | -0.68% |
| 2023-10-31 | 5.92 | 5.96 | 5.88 | 5.90 | 5.82 | qfq | 20,513,740 | 121,098,480 | -1.01% |
| 2023-10-30 | 5.90 | 5.98 | 5.89 | 5.96 | 5.88 | qfq | 19,501,617 | 116,114,985 | 0.51% |
| 2023-10-27 | 5.91 | 5.96 | 5.88 | 5.93 | 5.85 | qfq | 22,053,543 | 130,827,507 | 0.17% |
| 2023-10-26 | 5.94 | 5.95 | 5.85 | 5.92 | 5.84 | qfq | 24,523,501 | 144,667,602 | -0.50% |
| 2023-10-25 | 6.00 | 6.04 | 5.95 | 5.95 | 5.87 | qfq | 35,090,478 | 210,144,726 | -1.00% |
| 2023-10-24 | 5.73 | 6.06 | 5.69 | 6.01 | 5.93 | qfq | 56,295,645 | 331,747,534 | 5.07% |
| 2023-10-23 | 5.97 | 5.98 | 5.71 | 5.72 | 5.65 | qfq | 45,172,905 | 263,749,639 | -4.51% |
| 2023-10-20 | 5.92 | 6.08 | 5.86 | 5.99 | 5.91 | qfq | 59,575,264 | 355,587,701 | 0.50% |
| 2023-10-19 | 5.95 | 6.07 | 5.90 | 5.96 | 5.88 | qfq | 37,429,963 | 223,806,882 | 0.00% |
| 2023-10-18 | 5.97 | 6.20 | 5.95 | 5.96 | 5.88 | qfq | 49,851,382 | 300,802,200 | 1.02% |
| 2023-10-17 | 5.90 | 5.95 | 5.89 | 5.90 | 5.82 | qfq | 13,115,008 | 77,681,296 | 0.00% |
| 2023-10-16 | 5.89 | 5.96 | 5.88 | 5.90 | 5.82 | qfq | 16,933,717 | 100,022,882 | 0.00% |
| 2023-10-13 | 5.89 | 5.92 | 5.86 | 5.90 | 5.82 | qfq | 13,794,225 | 81,343,919 | 0.17% |
| 2023-10-12 | 5.85 | 5.92 | 5.84 | 5.89 | 5.81 | qfq | 21,208,944 | 125,051,013 | 1.03% |
| 2023-10-11 | 5.85 | 5.87 | 5.83 | 5.83 | 5.75 | qfq | 15,594,773 | 91,198,533 | -0.34% |
| 2023-10-10 | 5.82 | 5.86 | 5.80 | 5.85 | 5.77 | qfq | 16,039,450 | 93,578,108 | 0.52% |
| 2023-10-09 | 5.76 | 5.84 | 5.73 | 5.82 | 5.74 | qfq | 17,750,643 | 102,974,829 | 0.69% |
| 2023-09-28 | 5.74 | 5.79 | 5.74 | 5.78 | 5.71 | qfq | 15,228,873 | 87,824,118 | 0.87% |
| 2023-09-27 | 5.66 | 5.74 | 5.66 | 5.73 | 5.66 | qfq | 14,028,015 | 80,147,290 | 1.06% |
| 2023-09-26 | 5.70 | 5.71 | 5.66 | 5.67 | 5.60 | qfq | 15,405,292 | 87,500,915 | -0.70% |
| 2023-09-25 | 5.77 | 5.78 | 5.71 | 5.71 | 5.64 | qfq | 15,943,998 | 91,338,115 | -1.21% |
| 2023-09-22 | 5.71 | 5.79 | 5.70 | 5.78 | 5.71 | qfq | 15,024,834 | 86,373,561 | 0.87% |
| 2023-09-21 | 5.78 | 5.81 | 5.72 | 5.73 | 5.66 | qfq | 17,283,006 | 99,493,097 | -1.04% |
| 2023-09-20 | 5.81 | 5.83 | 5.79 | 5.79 | 5.72 | qfq | 10,295,287 | 59,799,211 | -0.69% |
| 2023-09-19 | 5.83 | 5.86 | 5.80 | 5.83 | 5.75 | qfq | 12,002,331 | 69,978,601 | 0.00% |
| 2023-09-18 | 5.81 | 5.84 | 5.75 | 5.83 | 5.75 | qfq | 16,608,442 | 96,430,968 | 0.34% |
| 2023-09-15 | 5.83 | 5.84 | 5.79 | 5.81 | 5.73 | qfq | 12,841,503 | 74,699,713 | 0.17% |
| 2023-09-14 | 5.82 | 5.82 | 5.78 | 5.80 | 5.73 | qfq | 11,916,204 | 69,088,081 | -0.17% |
| 2023-09-13 | 5.87 | 5.87 | 5.79 | 5.81 | 5.73 | qfq | 16,045,645 | 93,325,575 | -0.85% |
| 2023-09-12 | 5.84 | 5.88 | 5.82 | 5.86 | 5.78 | qfq | 14,396,541 | 84,278,227 | 0.34% |
| 2023-09-11 | 5.80 | 5.87 | 5.78 | 5.84 | 5.76 | qfq | 16,016,011 | 93,334,447 | 0.69% |
| 2023-09-08 | 5.80 | 5.82 | 5.76 | 5.80 | 5.73 | qfq | 14,272,173 | 82,560,517 | 0.17% |
| 2023-09-07 | 5.89 | 5.89 | 5.79 | 5.79 | 5.72 | qfq | 21,424,327 | 124,870,121 | -1.70% |
| 2023-09-06 | 5.88 | 5.91 | 5.85 | 5.89 | 5.81 | qfq | 14,715,575 | 86,442,349 | -0.34% |
| 2023-09-05 | 5.96 | 5.96 | 5.88 | 5.91 | 5.83 | qfq | 23,225,883 | 137,180,055 | -1.01% |
| 2023-09-04 | 5.85 | 5.97 | 5.84 | 5.97 | 5.89 | qfq | 38,395,714 | 227,257,690 | 2.58% |
| 2023-09-01 | 5.84 | 5.86 | 5.80 | 5.82 | 5.74 | qfq | 17,965,954 | 104,627,960 | -0.17% |
| 2023-08-31 | 5.88 | 5.91 | 5.82 | 5.83 | 5.75 | qfq | 23,403,158 | 136,801,308 | -1.02% |
| 2023-08-30 | 5.92 | 5.97 | 5.89 | 5.89 | 5.81 | qfq | 24,528,746 | 145,243,817 | -0.84% |
| 2023-08-29 | 5.90 | 5.95 | 5.85 | 5.94 | 5.86 | qfq | 37,395,910 | 220,688,259 | 0.51% |
| 2023-08-28 | 6.05 | 6.09 | 5.88 | 5.91 | 5.83 | qfq | 40,067,099 | 239,686,929 | 1.90% |
| 2023-08-25 | 5.79 | 5.89 | 5.74 | 5.80 | 5.73 | qfq | 21,884,392 | 127,401,665 | 0.17% |
| 2023-08-24 | 5.92 | 5.93 | 5.75 | 5.79 | 5.72 | qfq | 36,415,844 | 211,386,735 | -2.03% |
| 2023-08-23 | 5.99 | 5.99 | 5.91 | 5.91 | 5.83 | qfq | 22,265,540 | 132,030,426 | -0.84% |
| 2023-08-22 | 6.00 | 6.04 | 5.91 | 5.96 | 5.88 | qfq | 28,569,262 | 170,211,787 | -0.50% |
| 2023-08-21 | 6.01 | 6.07 | 5.99 | 5.99 | 5.91 | qfq | 18,771,917 | 113,013,273 | -0.33% |
| 2023-08-18 | 6.09 | 6.14 | 6.00 | 6.01 | 5.93 | qfq | 25,741,686 | 155,910,127 | -1.80% |
| 2023-08-17 | 6.06 | 6.13 | 6.03 | 6.12 | 6.04 | qfq | 18,168,525 | 110,672,939 | 0.99% |
| 2023-08-16 | 6.05 | 6.12 | 6.04 | 6.06 | 5.98 | qfq | 12,423,537 | 75,472,916 | -0.16% |
| 2023-08-15 | 6.10 | 6.14 | 6.03 | 6.07 | 5.99 | qfq | 19,040,292 | 115,578,238 | -0.65% |
| 2023-08-14 | 6.11 | 6.13 | 6.04 | 6.11 | 6.03 | qfq | 25,234,123 | 153,527,326 | -0.65% |
| 2023-08-11 | 6.20 | 6.28 | 6.15 | 6.15 | 6.07 | qfq | 31,076,411 | 192,646,217 | -0.65% |
| 2023-08-10 | 6.18 | 6.23 | 6.16 | 6.19 | 6.11 | qfq | 15,495,076 | 95,847,373 | -0.16% |
| 2023-08-09 | 6.23 | 6.23 | 6.18 | 6.20 | 6.12 | qfq | 17,818,412 | 110,403,460 | -0.32% |
| 2023-08-08 | 6.25 | 6.27 | 6.21 | 6.22 | 6.14 | qfq | 22,500,239 | 140,206,597 | -0.64% |
| 2023-08-07 | 6.36 | 6.36 | 6.25 | 6.26 | 6.18 | qfq | 26,256,444 | 164,744,843 | -1.42% |
| 2023-08-04 | 6.36 | 6.41 | 6.31 | 6.35 | 6.27 | qfq | 36,337,357 | 230,848,106 | 0.00% |
| 2023-08-03 | 6.36 | 6.38 | 6.28 | 6.35 | 6.27 | qfq | 50,855,333 | 321,281,271 | -1.24% |
| 2023-08-02 | 6.33 | 6.57 | 6.30 | 6.43 | 6.35 | qfq | 115,162,923 | 744,485,893 | 2.55% |
| 2023-08-01 | 6.22 | 6.29 | 6.18 | 6.27 | 6.19 | qfq | 43,414,517 | 271,414,712 | 1.13% |
| 2023-07-31 | 6.14 | 6.22 | 6.13 | 6.20 | 6.12 | qfq | 32,228,932 | 199,541,646 | 1.14% |
| 2023-07-28 | 6.07 | 6.14 | 6.05 | 6.13 | 6.05 | qfq | 31,704,908 | 193,652,760 | 0.99% |
| 2023-07-27 | 6.08 | 6.12 | 6.05 | 6.07 | 5.99 | qfq | 22,078,925 | 134,439,914 | 0.00% |
| 2023-07-26 | 6.05 | 6.08 | 6.00 | 6.07 | 5.99 | qfq | 26,438,574 | 159,814,154 | 0.50% |
| 2023-07-25 | 5.98 | 6.04 | 5.97 | 6.04 | 5.96 | qfq | 27,401,245 | 164,760,510 | 1.68% |
| 2023-07-24 | 5.97 | 5.97 | 5.93 | 5.94 | 5.86 | qfq | 14,344,859 | 85,261,260 | -0.50% |
| 2023-07-21 | 5.93 | 6.00 | 5.93 | 5.97 | 5.89 | qfq | 17,135,274 | 102,246,596 | 0.34% |
| 2023-07-20 | 5.97 | 6.01 | 5.94 | 5.95 | 5.87 | qfq | 21,923,870 | 131,123,974 | -0.34% |
| 2023-07-19 | 6.02 | 6.03 | 5.92 | 5.97 | 5.89 | qfq | 63,302,329 | 377,514,757 | -1.00% |
| 2023-07-18 | 6.01 | 6.06 | 5.99 | 6.03 | 5.95 | qfq | 41,057,796 | 247,204,344 | 0.67% |
| 2023-07-17 | 6.17 | 6.20 | 5.98 | 5.99 | 5.91 | qfq | 121,632,363 | 733,138,951 | -4.47% |