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
国网英大600517.SH
最近收盘价4.792026-07-17
最近交易日2026-07-17
成交量（股）31,300,272
成交额（元）151,553,183
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.092 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-06 | 2024-11-12 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.072 | — | — | — | 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 | 4.80 | 4.89 | 4.76 | 4.79 | 4.79 | qfq | 31,300,272 | 151,553,183 | -0.42% |
| 2026-07-16 | 4.84 | 4.87 | 4.78 | 4.81 | 4.81 | qfq | 23,541,329 | 113,479,146 | -0.82% |
| 2026-07-15 | 4.73 | 4.89 | 4.72 | 4.85 | 4.85 | qfq | 31,113,595 | 150,860,622 | 2.75% |
| 2026-07-14 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 22,692,758 | 106,249,710 | 1.72% |
| 2026-07-13 | 4.68 | 4.71 | 4.62 | 4.64 | 4.64 | qfq | 21,659,924 | 100,916,267 | -1.49% |
| 2026-07-10 | 4.64 | 4.77 | 4.58 | 4.71 | 4.71 | qfq | 24,509,798 | 115,025,599 | 1.51% |
| 2026-07-09 | 4.67 | 4.68 | 4.56 | 4.64 | 4.64 | qfq | 24,332,516 | 112,430,177 | -0.64% |
| 2026-07-08 | 4.67 | 4.73 | 4.63 | 4.67 | 4.67 | qfq | 18,789,789 | 88,009,634 | -0.21% |
| 2026-07-07 | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | qfq | 23,064,633 | 108,958,193 | -3.11% |
| 2026-07-06 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | qfq | 22,530,114 | 108,367,914 | 1.05% |
| 2026-07-03 | 4.75 | 4.81 | 4.74 | 4.78 | 4.78 | qfq | 20,950,018 | 100,141,862 | 0.63% |
| 2026-07-02 | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | qfq | 26,120,734 | 124,919,574 | -1.04% |
| 2026-07-01 | 4.69 | 4.84 | 4.60 | 4.80 | 4.80 | qfq | 36,852,169 | 174,847,783 | 2.56% |
| 2026-06-30 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | qfq | 19,155,234 | 89,445,368 | -1.06% |
| 2026-06-29 | 4.63 | 4.75 | 4.60 | 4.73 | 4.73 | qfq | 25,131,649 | 117,750,756 | -0.21% |
| 2026-06-26 | 4.91 | 4.94 | 4.73 | 4.74 | 4.65 | qfq | 35,271,749 | 169,381,459 | -3.66% |
| 2026-06-25 | 4.89 | 5.01 | 4.86 | 4.92 | 4.82 | qfq | 35,540,954 | 175,063,329 | -0.40% |
| 2026-06-24 | 5.02 | 5.06 | 4.89 | 4.94 | 4.84 | qfq | 36,319,187 | 179,406,047 | -2.56% |
| 2026-06-23 | 5.13 | 5.25 | 5.05 | 5.07 | 4.97 | qfq | 56,668,979 | 291,684,438 | -2.50% |
| 2026-06-22 | 5.08 | 5.24 | 4.89 | 5.20 | 5.10 | qfq | 89,804,039 | 451,975,798 | -0.76% |
| 2026-06-18 | 5.38 | 5.39 | 5.06 | 5.24 | 5.14 | qfq | 100,669,096 | 520,017,936 | 5.22% |
| 2026-06-17 | 5.03 | 5.04 | 4.93 | 4.98 | 4.88 | qfq | 18,630,902 | 92,539,283 | -0.99% |
| 2026-06-16 | 5.01 | 5.06 | 4.93 | 5.03 | 4.93 | qfq | 23,048,875 | 115,613,070 | 0.20% |
| 2026-06-15 | 4.92 | 5.08 | 4.92 | 5.02 | 4.92 | qfq | 34,104,444 | 170,495,886 | 2.66% |
| 2026-06-12 | 4.85 | 4.91 | 4.79 | 4.89 | 4.80 | qfq | 40,241,094 | 195,692,121 | 2.09% |
| 2026-06-11 | 4.87 | 4.92 | 4.77 | 4.79 | 4.70 | qfq | 23,762,064 | 114,429,090 | -1.84% |
| 2026-06-10 | 4.89 | 4.91 | 4.83 | 4.88 | 4.79 | qfq | 21,615,467 | 105,207,032 | -0.81% |
| 2026-06-09 | 4.96 | 4.96 | 4.84 | 4.92 | 4.82 | qfq | 17,107,600 | 83,703,025 | 0.82% |
| 2026-06-08 | 5.02 | 5.02 | 4.84 | 4.88 | 4.79 | qfq | 35,122,902 | 173,287,756 | -3.94% |
| 2026-06-05 | 5.16 | 5.18 | 5.06 | 5.08 | 4.98 | qfq | 25,271,600 | 129,288,625 | -1.17% |
| 2026-06-04 | 5.24 | 5.27 | 5.11 | 5.14 | 5.04 | qfq | 21,413,902 | 110,606,866 | -2.10% |
| 2026-06-03 | 5.31 | 5.32 | 5.23 | 5.25 | 5.15 | qfq | 23,047,226 | 121,522,170 | -1.32% |
| 2026-06-02 | 5.41 | 5.43 | 5.29 | 5.32 | 5.22 | qfq | 24,906,611 | 132,717,330 | -1.66% |
| 2026-06-01 | 5.40 | 5.44 | 5.33 | 5.41 | 5.30 | qfq | 24,142,001 | 130,378,462 | 0.37% |
| 2026-05-29 | 5.42 | 5.50 | 5.38 | 5.39 | 5.29 | qfq | 23,012,404 | 125,255,241 | -0.37% |
| 2026-05-28 | 5.46 | 5.49 | 5.33 | 5.41 | 5.30 | qfq | 22,693,200 | 122,742,091 | -0.92% |
| 2026-05-27 | 5.55 | 5.64 | 5.45 | 5.46 | 5.35 | qfq | 20,877,785 | 115,108,762 | -1.97% |
| 2026-05-26 | 5.60 | 5.61 | 5.51 | 5.57 | 5.46 | qfq | 20,379,700 | 113,070,498 | -0.89% |
| 2026-05-25 | 5.59 | 5.65 | 5.57 | 5.62 | 5.51 | qfq | 21,394,502 | 120,072,238 | 1.44% |
| 2026-05-22 | 5.54 | 5.58 | 5.48 | 5.54 | 5.43 | qfq | 24,226,000 | 133,821,609 | 0.18% |
| 2026-05-21 | 5.68 | 5.79 | 5.51 | 5.53 | 5.42 | qfq | 29,908,711 | 169,569,185 | -2.64% |
| 2026-05-20 | 5.73 | 5.74 | 5.61 | 5.68 | 5.57 | qfq | 22,856,700 | 129,502,606 | -1.39% |
| 2026-05-19 | 5.70 | 5.77 | 5.63 | 5.76 | 5.65 | qfq | 26,580,374 | 151,560,979 | 1.05% |
| 2026-05-18 | 5.67 | 5.78 | 5.64 | 5.70 | 5.59 | qfq | 24,355,300 | 138,685,922 | 0.18% |
| 2026-05-15 | 5.82 | 5.86 | 5.67 | 5.69 | 5.58 | qfq | 37,562,570 | 215,376,580 | -2.23% |
| 2026-05-14 | 6.05 | 6.06 | 5.81 | 5.82 | 5.71 | qfq | 46,293,380 | 273,319,026 | -3.48% |
| 2026-05-13 | 5.95 | 6.07 | 5.93 | 6.03 | 5.91 | qfq | 41,731,117 | 250,966,752 | 1.34% |
| 2026-05-12 | 5.96 | 6.02 | 5.90 | 5.95 | 5.83 | qfq | 33,384,200 | 198,848,146 | -0.17% |
| 2026-05-11 | 5.97 | 6.02 | 5.91 | 5.96 | 5.84 | qfq | 40,520,387 | 241,655,495 | 0.34% |
| 2026-05-08 | 5.95 | 6.00 | 5.90 | 5.94 | 5.82 | qfq | 29,879,198 | 177,404,880 | -0.50% |
| 2026-05-07 | 5.95 | 6.03 | 5.93 | 5.97 | 5.85 | qfq | 36,646,143 | 218,847,808 | 0.84% |
| 2026-05-06 | 5.91 | 5.95 | 5.87 | 5.92 | 5.81 | qfq | 43,624,725 | 257,831,343 | 0.00% |
| 2026-04-30 | 6.18 | 6.28 | 5.88 | 5.92 | 5.81 | qfq | 90,504,437 | 540,453,479 | -7.79% |
| 2026-04-29 | 6.28 | 6.43 | 6.27 | 6.42 | 6.30 | qfq | 27,843,483 | 177,439,999 | 2.23% |
| 2026-04-28 | 6.26 | 6.34 | 6.24 | 6.28 | 6.16 | qfq | 20,801,797 | 130,780,373 | 0.32% |
| 2026-04-27 | 6.30 | 6.35 | 6.25 | 6.26 | 6.14 | qfq | 20,700,497 | 130,521,768 | -0.95% |
| 2026-04-24 | 6.43 | 6.45 | 6.28 | 6.32 | 6.20 | qfq | 22,171,016 | 140,541,742 | -1.40% |
| 2026-04-23 | 6.42 | 6.52 | 6.35 | 6.41 | 6.29 | qfq | 26,443,900 | 169,962,918 | -0.16% |
| 2026-04-22 | 6.38 | 6.44 | 6.37 | 6.42 | 6.30 | qfq | 21,051,736 | 134,811,638 | 0.00% |
| 2026-04-21 | 6.43 | 6.45 | 6.35 | 6.42 | 6.30 | qfq | 23,146,200 | 148,109,277 | -0.16% |
| 2026-04-20 | 6.47 | 6.49 | 6.38 | 6.43 | 6.31 | qfq | 28,128,940 | 181,045,786 | -0.62% |
| 2026-04-17 | 6.49 | 6.52 | 6.43 | 6.47 | 6.34 | qfq | 15,710,616 | 101,529,291 | -0.61% |
| 2026-04-16 | 6.50 | 6.53 | 6.42 | 6.51 | 6.38 | qfq | 25,064,500 | 162,016,160 | 0.46% |
| 2026-04-15 | 6.49 | 6.59 | 6.47 | 6.48 | 6.35 | qfq | 29,163,883 | 190,193,397 | 0.31% |
| 2026-04-14 | 6.42 | 6.48 | 6.39 | 6.46 | 6.33 | qfq | 20,364,899 | 130,913,534 | 1.25% |
| 2026-04-13 | 6.39 | 6.42 | 6.35 | 6.38 | 6.26 | qfq | 17,280,589 | 110,298,031 | -0.62% |
| 2026-04-10 | 6.35 | 6.52 | 6.35 | 6.42 | 6.30 | qfq | 23,584,406 | 152,032,897 | 1.90% |
| 2026-04-09 | 6.41 | 6.42 | 6.29 | 6.30 | 6.18 | qfq | 20,667,290 | 130,938,226 | -2.78% |
| 2026-04-08 | 6.33 | 6.48 | 6.32 | 6.48 | 6.35 | qfq | 30,214,616 | 193,753,664 | 5.19% |
| 2026-04-07 | 6.20 | 6.25 | 6.12 | 6.16 | 6.04 | qfq | 18,630,987 | 115,066,950 | -0.65% |
| 2026-04-03 | 6.34 | 6.39 | 6.18 | 6.20 | 6.08 | qfq | 23,215,103 | 145,005,492 | -2.21% |
| 2026-04-02 | 6.46 | 6.50 | 6.30 | 6.34 | 6.22 | qfq | 23,458,233 | 149,790,274 | -2.46% |
| 2026-04-01 | 6.47 | 6.54 | 6.46 | 6.50 | 6.37 | qfq | 21,212,900 | 137,665,868 | 1.88% |
| 2026-03-31 | 6.50 | 6.57 | 6.36 | 6.38 | 6.26 | qfq | 21,390,820 | 138,208,461 | -2.15% |
| 2026-03-30 | 6.53 | 6.56 | 6.39 | 6.52 | 6.39 | qfq | 26,125,945 | 168,797,068 | -1.36% |
| 2026-03-27 | 6.48 | 6.63 | 6.48 | 6.61 | 6.48 | qfq | 24,272,175 | 159,531,991 | 0.61% |
| 2026-03-26 | 6.73 | 6.78 | 6.53 | 6.57 | 6.44 | qfq | 26,425,001 | 175,325,994 | -2.23% |
| 2026-03-25 | 6.55 | 6.79 | 6.54 | 6.72 | 6.59 | qfq | 38,635,092 | 258,636,911 | 2.91% |
| 2026-03-24 | 6.48 | 6.54 | 6.34 | 6.53 | 6.40 | qfq | 35,270,672 | 227,692,999 | 2.19% |
| 2026-03-23 | 6.50 | 6.64 | 6.31 | 6.39 | 6.27 | qfq | 51,883,804 | 336,223,738 | -3.91% |
| 2026-03-20 | 6.80 | 6.86 | 6.65 | 6.65 | 6.52 | qfq | 34,646,684 | 233,900,999 | -1.63% |
| 2026-03-19 | 6.82 | 6.89 | 6.72 | 6.76 | 6.63 | qfq | 32,649,335 | 221,845,134 | -2.45% |
| 2026-03-18 | 6.94 | 7.03 | 6.83 | 6.93 | 6.80 | qfq | 32,870,066 | 227,042,866 | -0.29% |
| 2026-03-17 | 7.14 | 7.16 | 6.93 | 6.95 | 6.82 | qfq | 39,549,183 | 278,990,428 | -2.39% |
| 2026-03-16 | 7.24 | 7.29 | 7.10 | 7.12 | 6.98 | qfq | 46,229,931 | 331,566,213 | -1.11% |
| 2026-03-13 | 7.45 | 7.45 | 7.18 | 7.20 | 7.06 | qfq | 55,667,200 | 405,257,879 | -4.00% |
| 2026-03-12 | 7.47 | 7.59 | 7.37 | 7.50 | 7.35 | qfq | 49,541,255 | 370,617,111 | -0.13% |
| 2026-03-11 | 7.54 | 7.55 | 7.30 | 7.51 | 7.36 | qfq | 65,453,003 | 486,540,361 | -0.53% |
| 2026-03-10 | 7.57 | 7.79 | 7.48 | 7.55 | 7.40 | qfq | 64,236,176 | 488,242,533 | -0.26% |
| 2026-03-09 | 7.48 | 7.65 | 7.34 | 7.57 | 7.42 | qfq | 73,441,363 | 549,937,948 | 0.40% |
| 2026-03-06 | 7.30 | 7.78 | 7.30 | 7.54 | 7.39 | qfq | 72,176,945 | 546,833,009 | 2.31% |
| 2026-03-05 | 7.31 | 7.49 | 7.30 | 7.37 | 7.23 | qfq | 58,142,896 | 429,679,760 | 2.36% |
| 2026-03-04 | 7.01 | 7.28 | 6.98 | 7.20 | 7.06 | qfq | 54,648,434 | 393,274,472 | 1.41% |
| 2026-03-03 | 7.34 | 7.38 | 7.07 | 7.10 | 6.96 | qfq | 67,149,107 | 481,991,882 | -3.27% |
| 2026-03-02 | 7.28 | 7.43 | 7.23 | 7.34 | 7.20 | qfq | 72,139,194 | 529,675,967 | -1.08% |
| 2026-02-27 | 7.14 | 7.58 | 7.12 | 7.42 | 7.28 | qfq | 83,524,653 | 617,723,330 | 3.49% |
| 2026-02-26 | 7.00 | 7.20 | 6.95 | 7.17 | 7.03 | qfq | 57,593,128 | 409,123,108 | 2.43% |
| 2026-02-25 | 6.89 | 7.07 | 6.87 | 7.00 | 6.86 | qfq | 51,992,428 | 362,449,002 | 1.60% |
| 2026-02-24 | 6.73 | 6.92 | 6.72 | 6.89 | 6.76 | qfq | 48,763,469 | 334,643,282 | 3.45% |
| 2026-02-13 | 6.87 | 6.87 | 6.65 | 6.66 | 6.53 | qfq | 51,148,500 | 343,508,792 | -3.76% |
| 2026-02-12 | 6.70 | 7.02 | 6.69 | 6.92 | 6.79 | qfq | 61,324,236 | 421,587,885 | 3.75% |
| 2026-02-11 | 6.65 | 6.75 | 6.64 | 6.67 | 6.54 | qfq | 21,675,218 | 145,141,021 | 0.00% |
| 2026-02-10 | 6.65 | 6.74 | 6.56 | 6.67 | 6.54 | qfq | 31,434,923 | 209,526,630 | 0.00% |
| 2026-02-09 | 6.62 | 6.68 | 6.59 | 6.67 | 6.54 | qfq | 37,622,649 | 249,671,384 | 2.14% |
| 2026-02-06 | 6.52 | 6.65 | 6.43 | 6.53 | 6.40 | qfq | 39,621,264 | 259,886,794 | -1.36% |
| 2026-02-05 | 6.88 | 6.88 | 6.56 | 6.62 | 6.49 | qfq | 58,179,616 | 386,699,821 | -3.92% |
| 2026-02-04 | 6.80 | 6.91 | 6.76 | 6.89 | 6.76 | qfq | 41,025,409 | 280,894,880 | 1.03% |
| 2026-02-03 | 6.70 | 6.82 | 6.68 | 6.82 | 6.69 | qfq | 43,696,112 | 295,068,582 | 2.56% |
| 2026-02-02 | 6.75 | 6.90 | 6.64 | 6.65 | 6.52 | qfq | 60,649,286 | 409,015,143 | -0.60% |
| 2026-01-30 | 6.83 | 6.86 | 6.55 | 6.69 | 6.56 | qfq | 46,845,469 | 312,819,465 | -2.19% |
| 2026-01-29 | 6.91 | 6.93 | 6.78 | 6.84 | 6.71 | qfq | 40,961,411 | 281,029,279 | -1.58% |
| 2026-01-28 | 6.88 | 7.02 | 6.79 | 6.95 | 6.82 | qfq | 57,538,546 | 397,107,136 | 1.76% |
| 2026-01-27 | 6.93 | 6.97 | 6.70 | 6.83 | 6.70 | qfq | 49,025,020 | 334,140,151 | -2.01% |
| 2026-01-26 | 6.95 | 7.14 | 6.91 | 6.97 | 6.83 | qfq | 61,341,735 | 429,970,087 | 0.58% |
| 2026-01-23 | 6.85 | 7.02 | 6.80 | 6.93 | 6.80 | qfq | 50,444,889 | 349,417,599 | 1.76% |
| 2026-01-22 | 6.85 | 7.01 | 6.77 | 6.81 | 6.68 | qfq | 56,233,234 | 384,815,745 | -1.16% |
| 2026-01-21 | 6.95 | 7.02 | 6.87 | 6.89 | 6.76 | qfq | 73,767,625 | 510,951,869 | -2.13% |
| 2026-01-20 | 6.95 | 7.20 | 6.85 | 7.04 | 6.90 | qfq | 111,400,821 | 783,315,597 | 1.73% |
| 2026-01-19 | 6.59 | 7.00 | 6.55 | 6.92 | 6.79 | qfq | 109,552,815 | 752,004,312 | 5.17% |
| 2026-01-16 | 6.71 | 6.87 | 6.53 | 6.58 | 6.45 | qfq | 122,144,416 | 819,980,108 | 3.13% |
| 2026-01-15 | 6.37 | 6.46 | 6.28 | 6.38 | 6.26 | qfq | 46,806,673 | 297,261,529 | 0.31% |
| 2026-01-14 | 6.38 | 6.55 | 6.28 | 6.36 | 6.24 | qfq | 80,987,832 | 521,605,143 | -0.47% |
| 2026-01-13 | 6.36 | 6.49 | 6.25 | 6.39 | 6.27 | qfq | 73,518,281 | 466,917,908 | 0.47% |
| 2026-01-12 | 6.33 | 6.39 | 6.29 | 6.36 | 6.24 | qfq | 48,818,191 | 309,283,437 | 0.32% |
| 2026-01-09 | 6.26 | 6.39 | 6.25 | 6.34 | 6.22 | qfq | 44,568,198 | 282,220,148 | 1.44% |
| 2026-01-08 | 6.24 | 6.30 | 6.18 | 6.25 | 6.13 | qfq | 38,384,471 | 239,551,337 | 0.16% |
| 2026-01-07 | 6.24 | 6.35 | 6.20 | 6.24 | 6.12 | qfq | 50,641,414 | 317,565,485 | -0.48% |
| 2026-01-06 | 6.14 | 6.27 | 6.13 | 6.27 | 6.15 | qfq | 46,423,999 | 288,859,298 | 1.95% |
| 2026-01-05 | 6.03 | 6.15 | 6.01 | 6.15 | 6.03 | qfq | 35,863,765 | 219,093,642 | 2.33% |
| 2025-12-31 | 6.05 | 6.08 | 6.00 | 6.01 | 5.89 | qfq | 24,105,009 | 145,252,460 | -0.66% |
| 2025-12-30 | 6.11 | 6.12 | 6.05 | 6.05 | 5.93 | qfq | 29,658,867 | 180,412,497 | -1.47% |
| 2025-12-29 | 6.13 | 6.24 | 6.10 | 6.14 | 6.02 | qfq | 52,449,977 | 323,436,982 | 1.32% |
| 2025-12-26 | 6.02 | 6.11 | 6.02 | 6.06 | 5.94 | qfq | 26,551,002 | 160,995,751 | 0.33% |
| 2025-12-25 | 6.00 | 6.08 | 5.94 | 6.04 | 5.92 | qfq | 25,413,000 | 153,434,572 | 0.83% |
| 2025-12-24 | 5.88 | 6.00 | 5.87 | 5.99 | 5.87 | qfq | 24,775,281 | 147,760,548 | 1.70% |
| 2025-12-23 | 5.90 | 5.94 | 5.86 | 5.89 | 5.78 | qfq | 20,026,990 | 118,072,205 | -0.51% |
| 2025-12-22 | 5.88 | 5.97 | 5.87 | 5.92 | 5.81 | qfq | 23,682,635 | 140,568,950 | 0.68% |
| 2025-12-19 | 5.87 | 5.97 | 5.87 | 5.88 | 5.77 | qfq | 30,053,628 | 178,146,074 | -0.17% |
| 2025-12-18 | 5.91 | 5.93 | 5.84 | 5.89 | 5.78 | qfq | 22,982,927 | 135,197,585 | -0.84% |
| 2025-12-17 | 5.90 | 5.98 | 5.79 | 5.94 | 5.82 | qfq | 31,063,300 | 182,338,887 | 0.51% |
| 2025-12-16 | 5.98 | 5.99 | 5.84 | 5.91 | 5.80 | qfq | 28,656,200 | 169,009,800 | -1.34% |
| 2025-12-15 | 6.06 | 6.06 | 5.91 | 5.99 | 5.87 | qfq | 24,078,500 | 144,409,204 | -0.33% |
| 2025-12-12 | 5.87 | 6.03 | 5.85 | 6.01 | 5.89 | qfq | 31,557,768 | 188,143,021 | 2.39% |
| 2025-12-11 | 5.94 | 5.99 | 5.86 | 5.87 | 5.76 | qfq | 22,441,500 | 132,808,002 | -1.18% |
| 2025-12-10 | 5.93 | 5.98 | 5.85 | 5.94 | 5.82 | qfq | 22,454,962 | 132,513,168 | 0.17% |
| 2025-12-09 | 6.01 | 6.04 | 5.93 | 5.93 | 5.81 | qfq | 23,571,933 | 140,498,515 | -1.98% |
| 2025-12-08 | 6.09 | 6.15 | 6.04 | 6.05 | 5.93 | qfq | 34,425,102 | 209,958,727 | 0.00% |
| 2025-12-05 | 5.89 | 6.08 | 5.87 | 6.05 | 5.93 | qfq | 37,504,925 | 224,593,050 | 2.72% |
| 2025-12-04 | 5.90 | 5.92 | 5.86 | 5.89 | 5.78 | qfq | 17,874,962 | 105,173,259 | -0.34% |
| 2025-12-03 | 5.88 | 5.93 | 5.86 | 5.91 | 5.80 | qfq | 21,089,459 | 124,350,060 | 0.51% |
| 2025-12-02 | 5.93 | 5.93 | 5.84 | 5.88 | 5.77 | qfq | 19,107,080 | 112,066,381 | -1.01% |
| 2025-12-01 | 5.92 | 5.94 | 5.89 | 5.94 | 5.82 | qfq | 26,652,660 | 157,617,484 | 0.34% |
| 2025-11-28 | 5.87 | 5.95 | 5.83 | 5.92 | 5.81 | qfq | 22,906,365 | 135,293,676 | 0.85% |
| 2025-11-27 | 5.89 | 5.95 | 5.85 | 5.87 | 5.76 | qfq | 24,687,225 | 145,662,894 | -0.17% |
| 2025-11-26 | 5.96 | 5.97 | 5.88 | 5.88 | 5.77 | qfq | 23,106,966 | 136,767,263 | -1.01% |
| 2025-11-25 | 5.96 | 6.04 | 5.94 | 5.94 | 5.82 | qfq | 30,218,142 | 180,740,684 | 0.51% |
| 2025-11-24 | 5.99 | 6.00 | 5.87 | 5.91 | 5.80 | qfq | 29,269,588 | 173,353,506 | -0.84% |
| 2025-11-21 | 6.18 | 6.23 | 5.93 | 5.96 | 5.84 | qfq | 43,225,178 | 261,491,959 | -4.64% |
| 2025-11-20 | 6.36 | 6.40 | 6.22 | 6.25 | 6.13 | qfq | 27,703,698 | 174,325,591 | -0.64% |
| 2025-11-19 | 6.36 | 6.42 | 6.26 | 6.29 | 6.17 | qfq | 25,367,238 | 160,065,905 | -1.41% |
| 2025-11-18 | 6.49 | 6.51 | 6.33 | 6.38 | 6.26 | qfq | 33,065,985 | 211,804,200 | -1.54% |
| 2025-11-17 | 6.46 | 6.50 | 6.40 | 6.48 | 6.35 | qfq | 30,503,925 | 197,023,808 | -0.15% |
| 2025-11-14 | 6.57 | 6.60 | 6.48 | 6.49 | 6.36 | qfq | 35,933,306 | 234,903,761 | -2.26% |
| 2025-11-13 | 6.54 | 6.64 | 6.54 | 6.64 | 6.51 | qfq | 44,082,551 | 290,337,738 | 1.22% |
| 2025-11-12 | 6.66 | 6.67 | 6.48 | 6.56 | 6.43 | qfq | 47,117,047 | 308,987,449 | -1.35% |
| 2025-11-11 | 6.78 | 6.85 | 6.61 | 6.65 | 6.52 | qfq | 73,970,070 | 495,181,517 | -1.77% |
| 2025-11-10 | 6.90 | 6.94 | 6.75 | 6.77 | 6.64 | qfq | 71,897,645 | 489,690,266 | -2.03% |
| 2025-11-07 | 7.00 | 7.03 | 6.87 | 6.91 | 6.78 | qfq | 86,782,173 | 601,547,773 | -1.85% |
| 2025-11-06 | 6.72 | 7.18 | 6.72 | 7.04 | 6.90 | qfq | 147,314,128 | 1,037,724,797 | 3.68% |
| 2025-11-05 | 6.51 | 6.90 | 6.43 | 6.79 | 6.66 | qfq | 107,245,883 | 720,645,725 | 1.80% |
| 2025-11-04 | 6.60 | 6.95 | 6.56 | 6.67 | 6.54 | qfq | 116,701,890 | 787,749,760 | 1.52% |
| 2025-11-03 | 6.42 | 6.65 | 6.36 | 6.57 | 6.44 | qfq | 100,852,812 | 658,075,568 | 1.86% |
| 2025-10-31 | 6.58 | 6.68 | 6.42 | 6.45 | 6.32 | qfq | 133,435,748 | 872,138,370 | -0.77% |
| 2025-10-30 | 6.57 | 6.75 | 6.48 | 6.50 | 6.37 | qfq | 251,774,522 | 1,664,285,534 | 3.17% |
| 2025-10-29 | 5.99 | 6.30 | 5.98 | 6.30 | 6.18 | qfq | 84,957,775 | 532,058,839 | 9.95% |
| 2025-10-28 | 5.78 | 5.79 | 5.71 | 5.73 | 5.62 | qfq | 20,409,700 | 116,990,811 | -0.69% |
| 2025-10-27 | 5.75 | 5.81 | 5.73 | 5.77 | 5.66 | qfq | 22,096,425 | 127,574,467 | 1.05% |
| 2025-10-24 | 5.72 | 5.76 | 5.68 | 5.71 | 5.60 | qfq | 17,379,300 | 99,264,339 | -0.17% |
| 2025-10-23 | 5.66 | 5.73 | 5.58 | 5.72 | 5.61 | qfq | 21,403,400 | 120,882,344 | 0.88% |
| 2025-10-22 | 5.75 | 5.75 | 5.65 | 5.67 | 5.56 | qfq | 16,524,079 | 94,000,634 | -1.39% |
| 2025-10-21 | 5.65 | 5.81 | 5.62 | 5.75 | 5.64 | qfq | 29,358,359 | 168,780,986 | 1.95% |
| 2025-10-20 | 5.61 | 5.68 | 5.60 | 5.64 | 5.53 | qfq | 18,231,607 | 102,794,203 | 0.89% |
| 2025-10-17 | 5.87 | 5.87 | 5.57 | 5.59 | 5.48 | qfq | 41,022,854 | 233,921,632 | -4.77% |
| 2025-10-16 | 5.91 | 5.93 | 5.84 | 5.87 | 5.76 | qfq | 21,915,000 | 128,822,269 | -1.18% |
| 2025-10-15 | 5.87 | 5.94 | 5.75 | 5.94 | 5.82 | qfq | 38,995,838 | 228,263,431 | 1.37% |
| 2025-10-14 | 5.93 | 6.05 | 5.83 | 5.86 | 5.75 | qfq | 34,821,170 | 206,257,650 | -1.01% |
| 2025-10-13 | 5.88 | 5.94 | 5.83 | 5.92 | 5.81 | qfq | 35,380,327 | 208,512,946 | -1.66% |
| 2025-10-10 | 5.95 | 6.06 | 5.91 | 6.02 | 5.90 | qfq | 40,784,167 | 244,911,060 | 1.01% |
| 2025-10-09 | 5.90 | 5.99 | 5.86 | 5.96 | 5.84 | qfq | 34,418,847 | 204,427,567 | 1.53% |
| 2025-09-30 | 5.89 | 5.92 | 5.85 | 5.87 | 5.76 | qfq | 22,451,479 | 132,112,433 | -0.51% |
| 2025-09-29 | 5.76 | 5.98 | 5.70 | 5.90 | 5.79 | qfq | 35,716,731 | 209,595,486 | 2.08% |
| 2025-09-26 | 5.85 | 5.91 | 5.77 | 5.78 | 5.67 | qfq | 24,252,798 | 141,418,166 | -1.37% |
| 2025-09-25 | 5.77 | 5.91 | 5.77 | 5.86 | 5.75 | qfq | 27,342,152 | 160,376,506 | 0.34% |
| 2025-09-24 | 5.72 | 5.85 | 5.71 | 5.84 | 5.69 | qfq | 21,638,298 | 125,230,301 | 1.57% |
| 2025-09-23 | 5.80 | 5.85 | 5.65 | 5.75 | 5.60 | qfq | 26,283,300 | 150,324,088 | -1.54% |
| 2025-09-22 | 5.81 | 5.84 | 5.74 | 5.84 | 5.69 | qfq | 22,565,300 | 130,826,027 | 0.34% |
| 2025-09-19 | 5.84 | 5.87 | 5.78 | 5.82 | 5.67 | qfq | 24,138,381 | 140,443,851 | -0.68% |
| 2025-09-18 | 6.04 | 6.05 | 5.81 | 5.86 | 5.70 | qfq | 45,946,891 | 272,165,987 | -3.30% |
| 2025-09-17 | 5.88 | 6.08 | 5.86 | 6.06 | 5.90 | qfq | 52,293,519 | 314,047,276 | 3.06% |
| 2025-09-16 | 5.89 | 5.91 | 5.81 | 5.88 | 5.72 | qfq | 21,690,644 | 127,188,519 | 0.17% |
| 2025-09-15 | 5.92 | 5.95 | 5.85 | 5.87 | 5.71 | qfq | 28,027,600 | 164,769,052 | -1.18% |
| 2025-09-12 | 6.01 | 6.04 | 5.92 | 5.94 | 5.78 | qfq | 29,822,657 | 177,600,268 | -1.49% |
| 2025-09-11 | 5.80 | 6.04 | 5.77 | 6.03 | 5.87 | qfq | 44,404,322 | 264,456,058 | 3.61% |
| 2025-09-10 | 5.94 | 5.94 | 5.80 | 5.82 | 5.67 | qfq | 24,378,318 | 142,409,088 | -1.85% |
| 2025-09-09 | 5.86 | 5.97 | 5.78 | 5.93 | 5.77 | qfq | 38,848,033 | 228,404,350 | 0.51% |
| 2025-09-08 | 5.75 | 5.90 | 5.72 | 5.90 | 5.74 | qfq | 35,105,397 | 203,966,427 | 2.97% |
| 2025-09-05 | 5.62 | 5.74 | 5.59 | 5.73 | 5.58 | qfq | 28,283,814 | 160,150,946 | 1.96% |
| 2025-09-04 | 5.60 | 5.72 | 5.54 | 5.62 | 5.47 | qfq | 31,563,967 | 177,900,405 | -0.18% |
| 2025-09-03 | 5.77 | 5.78 | 5.61 | 5.63 | 5.48 | qfq | 30,628,778 | 174,023,910 | -2.43% |
| 2025-09-02 | 5.92 | 5.93 | 5.73 | 5.77 | 5.62 | qfq | 37,688,191 | 218,216,646 | -2.53% |
| 2025-09-01 | 5.92 | 5.94 | 5.84 | 5.92 | 5.76 | qfq | 41,490,865 | 244,270,511 | 0.68% |
| 2025-08-29 | 6.01 | 6.02 | 5.85 | 5.88 | 5.72 | qfq | 53,510,205 | 316,358,572 | -2.65% |
| 2025-08-28 | 6.02 | 6.08 | 5.84 | 6.04 | 5.88 | qfq | 76,180,818 | 454,055,381 | -0.66% |
| 2025-08-27 | 6.08 | 6.30 | 6.00 | 6.08 | 5.92 | qfq | 96,154,376 | 587,665,745 | 0.16% |
| 2025-08-26 | 6.22 | 6.42 | 6.07 | 6.07 | 5.91 | qfq | 117,473,605 | 729,018,279 | 2.36% |
| 2025-08-25 | 5.72 | 6.13 | 5.72 | 5.93 | 5.77 | qfq | 107,837,603 | 642,390,100 | 4.40% |
| 2025-08-22 | 5.57 | 5.68 | 5.54 | 5.68 | 5.53 | qfq | 39,985,838 | 224,739,585 | 1.61% |
| 2025-08-21 | 5.64 | 5.70 | 5.56 | 5.59 | 5.44 | qfq | 30,454,397 | 171,456,080 | -0.36% |
| 2025-08-20 | 5.55 | 5.61 | 5.48 | 5.61 | 5.46 | qfq | 30,292,718 | 168,039,468 | 0.90% |
| 2025-08-19 | 5.59 | 5.59 | 5.51 | 5.56 | 5.41 | qfq | 33,386,239 | 185,306,276 | -0.54% |
| 2025-08-18 | 5.62 | 5.66 | 5.53 | 5.59 | 5.44 | qfq | 39,769,725 | 222,059,569 | 0.18% |
| 2025-08-15 | 5.41 | 5.60 | 5.40 | 5.58 | 5.43 | qfq | 45,685,640 | 253,191,632 | 2.57% |
| 2025-08-14 | 5.49 | 5.57 | 5.40 | 5.44 | 5.30 | qfq | 30,845,102 | 168,997,911 | -1.09% |
| 2025-08-13 | 5.46 | 5.53 | 5.41 | 5.50 | 5.35 | qfq | 28,464,414 | 156,068,264 | 1.10% |
| 2025-08-12 | 5.45 | 5.47 | 5.41 | 5.44 | 5.30 | qfq | 16,014,099 | 87,051,036 | 0.00% |
| 2025-08-11 | 5.43 | 5.46 | 5.38 | 5.44 | 5.30 | qfq | 18,306,824 | 99,323,980 | 0.74% |
| 2025-08-08 | 5.35 | 5.41 | 5.34 | 5.40 | 5.26 | qfq | 15,717,107 | 84,544,530 | 0.56% |
| 2025-08-07 | 5.39 | 5.41 | 5.33 | 5.37 | 5.23 | qfq | 18,615,078 | 99,987,805 | -0.37% |
| 2025-08-06 | 5.36 | 5.40 | 5.33 | 5.39 | 5.25 | qfq | 16,082,500 | 86,340,398 | 0.37% |
| 2025-08-05 | 5.36 | 5.40 | 5.33 | 5.37 | 5.23 | qfq | 19,175,700 | 102,791,298 | 1.13% |
| 2025-08-04 | 5.31 | 5.32 | 5.26 | 5.31 | 5.17 | qfq | 17,688,602 | 93,666,679 | -0.19% |
| 2025-08-01 | 5.31 | 5.36 | 5.30 | 5.32 | 5.18 | qfq | 13,661,597 | 72,833,925 | 0.00% |
| 2025-07-31 | 5.41 | 5.43 | 5.29 | 5.32 | 5.18 | qfq | 26,704,295 | 143,009,814 | -1.66% |
| 2025-07-30 | 5.44 | 5.47 | 5.38 | 5.41 | 5.27 | qfq | 22,524,777 | 122,368,241 | -1.10% |
| 2025-07-29 | 5.45 | 5.47 | 5.38 | 5.47 | 5.33 | qfq | 23,571,907 | 127,859,878 | 0.18% |
| 2025-07-28 | 5.50 | 5.53 | 5.44 | 5.46 | 5.32 | qfq | 24,541,400 | 134,198,838 | -0.73% |
| 2025-07-25 | 5.57 | 5.58 | 5.48 | 5.50 | 5.35 | qfq | 29,988,148 | 165,403,997 | -1.26% |
| 2025-07-24 | 5.43 | 5.59 | 5.43 | 5.57 | 5.42 | qfq | 40,042,900 | 221,883,515 | 1.46% |
| 2025-07-23 | 5.67 | 5.69 | 5.46 | 5.49 | 5.34 | qfq | 50,473,247 | 280,680,561 | -1.44% |
| 2025-07-22 | 5.51 | 5.58 | 5.43 | 5.57 | 5.42 | qfq | 42,006,681 | 231,532,809 | 1.09% |
| 2025-07-21 | 5.39 | 5.53 | 5.38 | 5.51 | 5.36 | qfq | 40,559,628 | 222,077,431 | 2.99% |
| 2025-07-18 | 5.37 | 5.39 | 5.33 | 5.35 | 5.21 | qfq | 23,759,851 | 127,329,817 | -0.19% |
| 2025-07-17 | 5.32 | 5.39 | 5.31 | 5.36 | 5.22 | qfq | 27,112,400 | 145,199,441 | 0.75% |
| 2025-07-16 | 5.34 | 5.36 | 5.28 | 5.32 | 5.18 | qfq | 26,631,600 | 141,479,954 | -0.37% |
| 2025-07-15 | 5.39 | 5.41 | 5.30 | 5.34 | 5.20 | qfq | 29,279,502 | 156,360,004 | -0.74% |
| 2025-07-14 | 5.50 | 5.53 | 5.36 | 5.38 | 5.24 | qfq | 39,715,736 | 214,388,517 | -2.00% |
| 2025-07-11 | 5.45 | 5.58 | 5.35 | 5.49 | 5.34 | qfq | 63,604,638 | 348,366,089 | 0.55% |
| 2025-07-10 | 5.39 | 5.66 | 5.36 | 5.46 | 5.32 | qfq | 75,942,733 | 418,025,910 | 1.11% |
| 2025-07-09 | 5.26 | 5.50 | 5.25 | 5.40 | 5.26 | qfq | 76,180,740 | 410,959,761 | 2.66% |
| 2025-07-08 | 5.17 | 5.30 | 5.15 | 5.26 | 5.12 | qfq | 33,346,630 | 174,313,563 | 1.54% |
| 2025-07-07 | 5.12 | 5.20 | 5.11 | 5.18 | 5.04 | qfq | 22,711,626 | 117,292,252 | 1.37% |
| 2025-07-04 | 5.11 | 5.15 | 5.08 | 5.11 | 4.97 | qfq | 17,014,536 | 86,967,390 | 0.39% |
| 2025-07-03 | 5.07 | 5.13 | 5.07 | 5.09 | 4.96 | qfq | 14,521,130 | 73,933,248 | -0.20% |
| 2025-07-02 | 5.09 | 5.11 | 5.06 | 5.10 | 4.97 | qfq | 13,441,168 | 68,361,859 | 0.20% |
| 2025-07-01 | 5.12 | 5.12 | 5.05 | 5.09 | 4.96 | qfq | 16,264,800 | 82,567,499 | -0.20% |
| 2025-06-30 | 5.14 | 5.16 | 5.08 | 5.10 | 4.97 | qfq | 17,584,700 | 89,846,314 | -0.58% |
| 2025-06-27 | 5.11 | 5.23 | 5.09 | 5.13 | 4.99 | qfq | 27,258,339 | 140,565,728 | -0.19% |
| 2025-06-26 | 5.20 | 5.21 | 5.12 | 5.14 | 4.95 | qfq | 27,943,000 | 144,081,670 | -1.15% |
| 2025-06-25 | 5.05 | 5.22 | 5.03 | 5.20 | 5.01 | qfq | 44,699,691 | 229,910,674 | 3.38% |
| 2025-06-24 | 4.93 | 5.05 | 4.92 | 5.03 | 4.85 | qfq | 22,387,183 | 112,168,790 | 2.44% |
| 2025-06-23 | 4.88 | 4.93 | 4.88 | 4.91 | 4.73 | qfq | 13,777,188 | 67,558,437 | -0.20% |
| 2025-06-20 | 4.93 | 4.95 | 4.90 | 4.92 | 4.74 | qfq | 12,665,700 | 62,409,313 | -0.20% |
| 2025-06-19 | 4.99 | 5.00 | 4.90 | 4.93 | 4.75 | qfq | 16,884,146 | 83,372,421 | -1.40% |
| 2025-06-18 | 5.05 | 5.06 | 4.98 | 5.00 | 4.82 | qfq | 12,827,200 | 64,225,389 | -1.19% |
| 2025-06-17 | 5.04 | 5.07 | 5.00 | 5.06 | 4.88 | qfq | 18,506,609 | 93,324,302 | 0.80% |
| 2025-06-16 | 4.96 | 5.02 | 4.96 | 5.02 | 4.84 | qfq | 15,308,192 | 76,461,564 | 0.80% |
| 2025-06-13 | 5.01 | 5.02 | 4.96 | 4.98 | 4.80 | qfq | 20,881,300 | 104,024,817 | -0.99% |
| 2025-06-12 | 4.99 | 5.04 | 4.96 | 5.03 | 4.85 | qfq | 13,962,600 | 70,094,600 | 0.60% |
| 2025-06-11 | 4.98 | 5.06 | 4.95 | 5.00 | 4.82 | qfq | 15,296,600 | 76,807,651 | 0.40% |
| 2025-06-10 | 4.99 | 5.03 | 4.93 | 4.98 | 4.80 | qfq | 18,533,405 | 92,371,639 | -0.40% |
| 2025-06-09 | 4.96 | 5.01 | 4.95 | 5.00 | 4.82 | qfq | 17,061,470 | 85,230,714 | 0.81% |
| 2025-06-06 | 4.98 | 4.99 | 4.95 | 4.96 | 4.78 | qfq | 10,318,882 | 51,244,060 | -0.20% |
| 2025-06-05 | 4.96 | 5.00 | 4.95 | 4.97 | 4.79 | qfq | 16,411,653 | 81,580,452 | 0.40% |
| 2025-06-04 | 4.90 | 4.95 | 4.89 | 4.95 | 4.77 | qfq | 15,038,482 | 74,088,162 | 1.02% |
| 2025-06-03 | 4.87 | 4.94 | 4.85 | 4.90 | 4.72 | qfq | 18,158,150 | 88,946,906 | -0.20% |
| 2025-05-30 | 4.95 | 5.02 | 4.88 | 4.91 | 4.73 | qfq | 19,944,901 | 98,335,546 | 0.41% |
| 2025-05-29 | 4.86 | 4.90 | 4.85 | 4.89 | 4.71 | qfq | 14,122,718 | 68,951,312 | 0.82% |
| 2025-05-28 | 4.83 | 4.87 | 4.82 | 4.85 | 4.67 | qfq | 10,859,300 | 52,626,708 | 0.21% |
| 2025-05-27 | 4.81 | 4.85 | 4.77 | 4.84 | 4.67 | qfq | 13,317,524 | 64,030,603 | 0.00% |
| 2025-05-26 | 4.79 | 4.85 | 4.79 | 4.84 | 4.67 | qfq | 10,285,463 | 49,637,132 | 1.04% |
| 2025-05-23 | 4.88 | 4.89 | 4.79 | 4.79 | 4.62 | qfq | 16,391,628 | 79,400,437 | -1.64% |
| 2025-05-22 | 4.93 | 4.94 | 4.86 | 4.87 | 4.69 | qfq | 14,337,528 | 70,196,807 | -1.02% |
| 2025-05-21 | 4.94 | 4.95 | 4.92 | 4.92 | 4.74 | qfq | 10,113,878 | 49,876,812 | -0.20% |
| 2025-05-20 | 4.91 | 4.94 | 4.90 | 4.93 | 4.75 | qfq | 13,971,825 | 68,791,229 | 0.20% |
| 2025-05-19 | 4.90 | 4.93 | 4.87 | 4.92 | 4.74 | qfq | 13,094,513 | 64,270,589 | 0.61% |
| 2025-05-16 | 4.94 | 4.96 | 4.89 | 4.89 | 4.71 | qfq | 14,183,615 | 69,649,315 | -1.01% |
| 2025-05-15 | 5.02 | 5.03 | 4.93 | 4.94 | 4.76 | qfq | 18,314,385 | 90,862,021 | -1.98% |
| 2025-05-14 | 4.96 | 5.13 | 4.90 | 5.04 | 4.86 | qfq | 31,122,470 | 155,932,425 | 1.82% |
| 2025-05-13 | 5.02 | 5.03 | 4.94 | 4.95 | 4.77 | qfq | 13,814,720 | 68,639,332 | -0.80% |
| 2025-05-12 | 4.98 | 5.00 | 4.93 | 4.99 | 4.81 | qfq | 15,543,051 | 77,223,897 | 0.60% |
| 2025-05-09 | 5.00 | 5.00 | 4.94 | 4.96 | 4.78 | qfq | 11,670,090 | 57,907,272 | -1.00% |
| 2025-05-08 | 4.93 | 5.05 | 4.92 | 5.01 | 4.83 | qfq | 19,620,240 | 98,144,416 | 1.21% |
| 2025-05-07 | 5.05 | 5.08 | 4.94 | 4.95 | 4.77 | qfq | 21,203,681 | 105,696,024 | 0.20% |
| 2025-05-06 | 4.87 | 4.97 | 4.86 | 4.94 | 4.76 | qfq | 26,577,118 | 130,811,434 | 1.86% |
| 2025-04-30 | 4.92 | 4.96 | 4.85 | 4.85 | 4.67 | qfq | 19,526,047 | 95,513,407 | -1.42% |
| 2025-04-29 | 4.92 | 5.01 | 4.90 | 4.92 | 4.74 | qfq | 16,720,000 | 82,610,364 | -0.81% |
| 2025-04-28 | 5.04 | 5.07 | 4.94 | 4.96 | 4.78 | qfq | 19,435,713 | 96,669,519 | -1.20% |
| 2025-04-25 | 4.90 | 5.04 | 4.89 | 5.02 | 4.84 | qfq | 29,534,909 | 147,907,715 | 3.29% |
| 2025-04-24 | 4.88 | 4.91 | 4.84 | 4.86 | 4.68 | qfq | 15,354,300 | 74,831,614 | 0.00% |
| 2025-04-23 | 4.89 | 4.94 | 4.85 | 4.86 | 4.68 | qfq | 15,077,070 | 73,535,499 | 0.00% |
| 2025-04-22 | 4.79 | 4.88 | 4.79 | 4.86 | 4.68 | qfq | 20,679,804 | 100,412,106 | 1.46% |
| 2025-04-21 | 4.76 | 4.82 | 4.74 | 4.79 | 4.62 | qfq | 16,352,600 | 78,423,981 | 0.42% |
| 2025-04-18 | 4.70 | 4.78 | 4.69 | 4.77 | 4.60 | qfq | 12,999,835 | 61,588,923 | 1.06% |
| 2025-04-17 | 4.70 | 4.75 | 4.68 | 4.72 | 4.55 | qfq | 13,146,600 | 62,086,844 | 0.43% |
| 2025-04-16 | 4.72 | 4.74 | 4.62 | 4.70 | 4.53 | qfq | 16,244,200 | 75,947,578 | -0.84% |
| 2025-04-15 | 4.78 | 4.80 | 4.72 | 4.74 | 4.57 | qfq | 13,470,841 | 63,898,660 | -0.63% |
| 2025-04-14 | 4.72 | 4.80 | 4.71 | 4.77 | 4.60 | qfq | 22,750,958 | 108,395,602 | 2.36% |
| 2025-04-11 | 4.72 | 4.76 | 4.66 | 4.66 | 4.49 | qfq | 25,043,842 | 117,604,767 | -2.10% |
| 2025-04-10 | 4.73 | 4.80 | 4.70 | 4.76 | 4.59 | qfq | 25,662,435 | 122,338,189 | 1.71% |
| 2025-04-09 | 4.56 | 4.69 | 4.45 | 4.68 | 4.51 | qfq | 31,958,668 | 146,641,259 | 1.74% |
| 2025-04-08 | 4.56 | 4.60 | 4.46 | 4.60 | 4.43 | qfq | 35,074,226 | 159,529,845 | 0.44% |
| 2025-04-07 | 4.72 | 4.92 | 4.58 | 4.58 | 4.41 | qfq | 33,298,290 | 155,153,644 | -10.02% |
| 2025-04-03 | 5.06 | 5.13 | 5.03 | 5.09 | 4.91 | qfq | 15,298,861 | 77,890,292 | 0.00% |
| 2025-04-02 | 5.04 | 5.09 | 5.00 | 5.09 | 4.91 | qfq | 19,024,222 | 96,210,019 | 1.19% |
| 2025-04-01 | 5.05 | 5.08 | 5.01 | 5.03 | 4.85 | qfq | 21,429,999 | 108,121,757 | -0.40% |
| 2025-03-31 | 5.20 | 5.20 | 5.02 | 5.05 | 4.87 | qfq | 23,999,388 | 122,085,558 | -3.07% |
| 2025-03-28 | 5.21 | 5.22 | 5.16 | 5.21 | 5.02 | qfq | 17,885,847 | 92,794,021 | 0.19% |
| 2025-03-27 | 5.23 | 5.25 | 5.15 | 5.20 | 5.01 | qfq | 16,126,748 | 84,004,861 | -0.38% |
| 2025-03-26 | 5.18 | 5.23 | 5.17 | 5.22 | 5.03 | qfq | 15,331,206 | 79,851,133 | 0.38% |
| 2025-03-25 | 5.18 | 5.23 | 5.15 | 5.20 | 5.01 | qfq | 17,009,741 | 88,299,372 | 0.39% |
| 2025-03-24 | 5.15 | 5.20 | 5.09 | 5.18 | 4.99 | qfq | 20,179,183 | 103,966,570 | 0.39% |
| 2025-03-21 | 5.17 | 5.26 | 5.13 | 5.16 | 4.97 | qfq | 29,517,141 | 153,309,801 | -0.39% |
| 2025-03-20 | 5.20 | 5.22 | 5.16 | 5.18 | 4.99 | qfq | 12,349,502 | 64,095,978 | -0.38% |
| 2025-03-19 | 5.19 | 5.22 | 5.17 | 5.20 | 5.01 | qfq | 17,001,877 | 88,292,432 | -0.57% |
| 2025-03-18 | 5.24 | 5.29 | 5.18 | 5.23 | 5.04 | qfq | 21,489,186 | 112,146,345 | -0.19% |
| 2025-03-17 | 5.25 | 5.33 | 5.22 | 5.24 | 5.05 | qfq | 34,206,846 | 180,377,284 | 0.58% |
| 2025-03-14 | 5.04 | 5.27 | 5.03 | 5.21 | 5.02 | qfq | 52,480,516 | 271,421,026 | 3.37% |
| 2025-03-13 | 5.03 | 5.07 | 5.00 | 5.04 | 4.86 | qfq | 17,092,235 | 85,877,750 | -0.40% |
| 2025-03-12 | 5.03 | 5.10 | 5.01 | 5.06 | 4.88 | qfq | 23,571,400 | 119,211,186 | 0.40% |
| 2025-03-11 | 5.00 | 5.04 | 4.98 | 5.04 | 4.86 | qfq | 17,647,000 | 88,359,232 | -0.20% |
| 2025-03-10 | 5.04 | 5.10 | 5.02 | 5.05 | 4.87 | qfq | 22,025,426 | 111,282,583 | -1.17% |
| 2025-03-07 | 5.30 | 5.32 | 5.10 | 5.11 | 4.93 | qfq | 36,564,951 | 188,729,763 | -2.48% |
| 2025-03-06 | 5.08 | 5.26 | 5.06 | 5.24 | 5.05 | qfq | 42,054,014 | 218,096,734 | 3.15% |
| 2025-03-05 | 5.04 | 5.09 | 4.97 | 5.08 | 4.90 | qfq | 20,720,095 | 104,186,937 | 0.59% |
| 2025-03-04 | 5.02 | 5.07 | 5.01 | 5.05 | 4.87 | qfq | 14,280,549 | 72,019,945 | 0.40% |
| 2025-03-03 | 4.96 | 5.07 | 4.96 | 5.03 | 4.85 | qfq | 22,270,099 | 112,260,681 | 1.00% |
| 2025-02-28 | 5.04 | 5.10 | 4.96 | 4.98 | 4.80 | qfq | 21,177,034 | 106,285,353 | -1.78% |
| 2025-02-27 | 5.12 | 5.14 | 5.01 | 5.07 | 4.89 | qfq | 25,737,413 | 130,378,871 | -1.17% |
| 2025-02-26 | 5.09 | 5.14 | 5.06 | 5.13 | 4.94 | qfq | 19,187,532 | 97,731,485 | 0.98% |
| 2025-02-25 | 5.09 | 5.14 | 5.05 | 5.08 | 4.90 | qfq | 16,085,110 | 81,932,252 | -0.97% |
| 2025-02-24 | 5.19 | 5.22 | 5.11 | 5.13 | 4.94 | qfq | 23,131,876 | 119,047,610 | -1.35% |
| 2025-02-21 | 5.08 | 5.21 | 5.06 | 5.20 | 5.01 | qfq | 23,670,417 | 122,003,149 | 2.36% |
| 2025-02-20 | 5.11 | 5.12 | 5.05 | 5.08 | 4.90 | qfq | 13,259,986 | 67,476,321 | -0.59% |
| 2025-02-19 | 5.06 | 5.13 | 5.06 | 5.11 | 4.93 | qfq | 14,416,600 | 73,617,105 | 0.59% |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.08 | 4.90 | qfq | 20,750,100 | 106,343,215 | -1.93% |
| 2025-02-17 | 5.21 | 5.24 | 5.15 | 5.18 | 4.99 | qfq | 18,199,439 | 94,433,654 | -0.38% |
| 2025-02-14 | 5.16 | 5.21 | 5.14 | 5.20 | 5.01 | qfq | 13,233,340 | 68,477,335 | 0.58% |
| 2025-02-13 | 5.22 | 5.24 | 5.16 | 5.17 | 4.98 | qfq | 17,059,566 | 88,456,565 | -1.15% |
| 2025-02-12 | 5.13 | 5.24 | 5.13 | 5.23 | 5.04 | qfq | 17,508,318 | 90,871,535 | 1.36% |
| 2025-02-11 | 5.25 | 5.26 | 5.10 | 5.16 | 4.97 | qfq | 22,538,681 | 116,090,079 | -2.09% |
| 2025-02-10 | 5.26 | 5.33 | 5.24 | 5.27 | 5.08 | qfq | 19,249,632 | 101,525,709 | 0.19% |
| 2025-02-07 | 5.15 | 5.32 | 5.13 | 5.26 | 5.07 | qfq | 26,894,769 | 141,208,663 | 2.14% |
| 2025-02-06 | 5.14 | 5.18 | 5.07 | 5.15 | 4.96 | qfq | 19,083,329 | 97,877,847 | 0.19% |
| 2025-02-05 | 5.12 | 5.16 | 5.08 | 5.14 | 4.95 | qfq | 19,075,191 | 97,761,817 | 1.38% |
| 2025-01-27 | 5.19 | 5.23 | 5.07 | 5.07 | 4.89 | qfq | 18,169,178 | 93,188,503 | -2.31% |
| 2025-01-24 | 5.16 | 5.24 | 5.14 | 5.19 | 5.00 | qfq | 18,531,580 | 96,218,463 | -0.19% |
| 2025-01-23 | 5.18 | 5.33 | 5.17 | 5.20 | 5.01 | qfq | 22,542,566 | 118,301,015 | 1.36% |
| 2025-01-22 | 5.15 | 5.16 | 5.04 | 5.13 | 4.94 | qfq | 15,313,221 | 78,063,682 | -0.39% |
| 2025-01-21 | 5.21 | 5.21 | 5.11 | 5.15 | 4.96 | qfq | 15,940,973 | 81,957,767 | -0.19% |
| 2025-01-20 | 5.18 | 5.24 | 5.15 | 5.16 | 4.97 | qfq | 12,492,645 | 64,826,338 | 0.39% |
| 2025-01-17 | 5.16 | 5.19 | 5.11 | 5.14 | 4.95 | qfq | 12,798,200 | 65,874,694 | -0.19% |
| 2025-01-16 | 5.13 | 5.22 | 5.10 | 5.15 | 4.96 | qfq | 21,554,348 | 111,485,662 | 0.98% |
| 2025-01-15 | 5.12 | 5.15 | 5.05 | 5.10 | 4.92 | qfq | 17,644,930 | 89,921,546 | -0.78% |
| 2025-01-14 | 5.03 | 5.16 | 5.03 | 5.14 | 4.95 | qfq | 31,829,950 | 162,478,176 | 1.98% |
| 2025-01-13 | 5.00 | 5.07 | 4.94 | 5.04 | 4.86 | qfq | 14,101,500 | 70,702,175 | 0.40% |
| 2025-01-10 | 5.11 | 5.20 | 5.02 | 5.02 | 4.84 | qfq | 13,291,902 | 67,800,032 | -1.95% |
| 2025-01-09 | 5.14 | 5.17 | 5.10 | 5.12 | 4.94 | qfq | 11,822,480 | 60,752,819 | -0.58% |
| 2025-01-08 | 5.22 | 5.22 | 5.00 | 5.15 | 4.96 | qfq | 21,205,425 | 107,957,191 | -0.96% |
| 2025-01-07 | 5.26 | 5.28 | 5.18 | 5.20 | 5.01 | qfq | 19,226,812 | 100,279,035 | -1.33% |
| 2025-01-06 | 5.24 | 5.31 | 5.19 | 5.27 | 5.08 | qfq | 15,480,926 | 81,140,745 | 0.57% |
| 2025-01-03 | 5.38 | 5.42 | 5.21 | 5.24 | 5.05 | qfq | 18,650,236 | 98,945,674 | -2.60% |
| 2025-01-02 | 5.51 | 5.52 | 5.30 | 5.38 | 5.19 | qfq | 25,977,265 | 141,092,202 | -2.36% |
| 2024-12-31 | 5.74 | 5.77 | 5.51 | 5.51 | 5.31 | qfq | 23,159,500 | 129,628,008 | -4.01% |
| 2024-12-30 | 5.74 | 5.76 | 5.69 | 5.74 | 5.53 | qfq | 13,418,300 | 76,913,359 | 0.00% |
| 2024-12-27 | 5.68 | 5.79 | 5.67 | 5.74 | 5.53 | qfq | 18,899,413 | 108,403,883 | 1.06% |
| 2024-12-26 | 5.64 | 5.72 | 5.62 | 5.68 | 5.47 | qfq | 14,390,759 | 81,790,155 | 0.53% |
| 2024-12-25 | 5.74 | 5.76 | 5.63 | 5.65 | 5.45 | qfq | 18,978,100 | 107,529,396 | -1.74% |
| 2024-12-24 | 5.59 | 5.75 | 5.57 | 5.75 | 5.54 | qfq | 23,077,925 | 131,020,593 | 3.05% |
| 2024-12-23 | 5.66 | 5.69 | 5.57 | 5.58 | 5.38 | qfq | 17,120,797 | 96,203,870 | -0.89% |
| 2024-12-20 | 5.68 | 5.72 | 5.63 | 5.63 | 5.43 | qfq | 13,849,400 | 78,295,473 | -1.40% |
| 2024-12-19 | 5.64 | 5.73 | 5.60 | 5.71 | 5.50 | qfq | 13,580,884 | 76,878,350 | 0.35% |
| 2024-12-18 | 5.70 | 5.78 | 5.67 | 5.69 | 5.48 | qfq | 16,099,542 | 92,249,005 | 0.53% |
| 2024-12-17 | 5.66 | 5.71 | 5.62 | 5.66 | 5.46 | qfq | 17,020,027 | 96,333,938 | 0.00% |
| 2024-12-16 | 5.72 | 5.75 | 5.64 | 5.66 | 5.46 | qfq | 19,476,697 | 110,738,436 | -0.53% |
| 2024-12-13 | 5.80 | 5.81 | 5.68 | 5.69 | 5.48 | qfq | 23,332,303 | 133,449,828 | -2.23% |
| 2024-12-12 | 5.80 | 5.87 | 5.72 | 5.82 | 5.61 | qfq | 21,341,104 | 123,590,134 | 0.69% |
| 2024-12-11 | 5.71 | 5.79 | 5.70 | 5.78 | 5.57 | qfq | 23,237,113 | 133,701,583 | 1.23% |
| 2024-12-10 | 5.94 | 5.98 | 5.70 | 5.71 | 5.50 | qfq | 38,700,277 | 224,280,119 | -0.35% |
| 2024-12-09 | 5.79 | 5.82 | 5.69 | 5.73 | 5.52 | qfq | 20,180,413 | 116,136,927 | -1.04% |
| 2024-12-06 | 5.73 | 5.83 | 5.69 | 5.79 | 5.58 | qfq | 19,154,350 | 110,550,183 | 1.05% |
| 2024-12-05 | 5.71 | 5.77 | 5.69 | 5.73 | 5.52 | qfq | 14,102,744 | 80,740,476 | 0.17% |
| 2024-12-04 | 5.82 | 5.84 | 5.69 | 5.72 | 5.51 | qfq | 19,889,600 | 114,529,577 | -1.55% |
| 2024-12-03 | 5.75 | 5.83 | 5.69 | 5.81 | 5.60 | qfq | 24,882,650 | 143,494,042 | 0.87% |
| 2024-12-02 | 5.62 | 5.76 | 5.58 | 5.76 | 5.55 | qfq | 28,098,380 | 160,187,209 | 2.49% |
| 2024-11-29 | 5.53 | 5.68 | 5.49 | 5.62 | 5.42 | qfq | 27,976,355 | 156,444,446 | 1.81% |
| 2024-11-28 | 5.53 | 5.59 | 5.52 | 5.52 | 5.32 | qfq | 16,822,666 | 93,379,905 | -0.54% |
| 2024-11-27 | 5.49 | 5.57 | 5.42 | 5.55 | 5.35 | qfq | 20,071,400 | 110,357,709 | 0.91% |
| 2024-11-26 | 5.50 | 5.58 | 5.50 | 5.50 | 5.30 | qfq | 15,031,841 | 83,319,236 | -0.54% |
| 2024-11-25 | 5.53 | 5.55 | 5.42 | 5.53 | 5.33 | qfq | 19,036,500 | 104,357,048 | 0.91% |
| 2024-11-22 | 5.70 | 5.72 | 5.48 | 5.48 | 5.28 | qfq | 26,534,000 | 148,904,645 | -3.86% |
| 2024-11-21 | 5.72 | 5.73 | 5.65 | 5.70 | 5.49 | qfq | 18,422,065 | 104,671,523 | 0.00% |
| 2024-11-20 | 5.68 | 5.73 | 5.65 | 5.70 | 5.49 | qfq | 21,208,794 | 120,676,661 | -0.35% |
| 2024-11-19 | 5.65 | 5.73 | 5.61 | 5.72 | 5.51 | qfq | 25,402,693 | 144,163,072 | 1.60% |
| 2024-11-18 | 5.74 | 5.77 | 5.59 | 5.63 | 5.43 | qfq | 31,982,101 | 181,956,348 | -1.05% |
| 2024-11-15 | 5.81 | 5.89 | 5.68 | 5.69 | 5.48 | qfq | 30,513,440 | 176,743,161 | -2.57% |
| 2024-11-14 | 5.96 | 5.97 | 5.81 | 5.84 | 5.63 | qfq | 28,070,212 | 165,218,660 | -1.68% |
| 2024-11-13 | 5.90 | 5.97 | 5.85 | 5.94 | 5.73 | qfq | 35,381,271 | 209,303,668 | 0.51% |
| 2024-11-12 | 6.08 | 6.11 | 5.83 | 5.91 | 5.70 | qfq | 53,222,300 | 317,593,778 | -3.11% |
| 2024-11-11 | 6.06 | 6.12 | 6.00 | 6.10 | 5.85 | qfq | 52,512,523 | 318,453,675 | -0.49% |
| 2024-11-08 | 6.30 | 6.33 | 6.08 | 6.13 | 5.88 | qfq | 70,300,023 | 434,220,921 | -1.45% |
| 2024-11-07 | 5.87 | 6.29 | 5.84 | 6.22 | 5.96 | qfq | 85,624,681 | 522,600,963 | 4.01% |
| 2024-11-06 | 6.15 | 6.20 | 5.93 | 5.98 | 5.73 | qfq | 103,927,473 | 626,466,342 | -2.61% |
| 2024-11-05 | 6.20 | 6.38 | 6.04 | 6.14 | 5.89 | qfq | 129,868,303 | 806,944,505 | 0.49% |
| 2024-11-04 | 6.05 | 6.14 | 5.82 | 6.11 | 5.86 | qfq | 115,302,910 | 687,831,133 | 4.80% |
| 2024-11-01 | 5.77 | 5.97 | 5.57 | 5.83 | 5.59 | qfq | 115,738,812 | 669,707,258 | 0.34% |
| 2024-10-31 | 5.53 | 5.87 | 5.49 | 5.81 | 5.57 | qfq | 96,075,517 | 553,191,634 | 5.25% |
| 2024-10-30 | 5.46 | 5.64 | 5.45 | 5.52 | 5.29 | qfq | 47,534,900 | 262,958,176 | 1.66% |
| 2024-10-29 | 5.46 | 5.54 | 5.42 | 5.43 | 5.21 | qfq | 43,947,323 | 240,875,188 | -0.18% |
| 2024-10-28 | 5.34 | 5.46 | 5.30 | 5.44 | 5.22 | qfq | 38,104,943 | 206,100,732 | 1.87% |
| 2024-10-25 | 5.34 | 5.42 | 5.32 | 5.34 | 5.12 | qfq | 29,854,006 | 160,133,803 | 0.00% |
| 2024-10-24 | 5.31 | 5.36 | 5.27 | 5.34 | 5.12 | qfq | 21,246,914 | 112,883,044 | -0.37% |
| 2024-10-23 | 5.35 | 5.44 | 5.34 | 5.36 | 5.14 | qfq | 30,858,711 | 165,922,250 | 0.19% |
| 2024-10-22 | 5.23 | 5.36 | 5.21 | 5.35 | 5.13 | qfq | 35,962,533 | 190,091,671 | 2.29% |
| 2024-10-21 | 5.32 | 5.34 | 5.20 | 5.23 | 5.01 | qfq | 42,200,469 | 221,035,206 | -1.51% |
| 2024-10-18 | 5.14 | 5.48 | 5.09 | 5.31 | 5.09 | qfq | 47,476,909 | 250,190,761 | 3.31% |
| 2024-10-17 | 5.21 | 5.27 | 5.14 | 5.14 | 4.93 | qfq | 27,272,573 | 141,876,311 | -0.77% |
| 2024-10-16 | 5.11 | 5.28 | 5.10 | 5.18 | 4.97 | qfq | 27,600,100 | 143,365,934 | -0.38% |
| 2024-10-15 | 5.36 | 5.40 | 5.20 | 5.20 | 4.99 | qfq | 37,791,661 | 200,543,361 | -4.06% |
| 2024-10-14 | 5.30 | 5.45 | 5.20 | 5.42 | 5.20 | qfq | 45,166,509 | 241,569,634 | 3.04% |
| 2024-10-11 | 5.37 | 5.47 | 5.18 | 5.26 | 5.04 | qfq | 44,815,198 | 237,603,767 | -3.13% |
| 2024-10-10 | 5.51 | 5.74 | 5.29 | 5.43 | 5.21 | qfq | 66,185,487 | 361,344,875 | -1.09% |
| 2024-10-09 | 5.80 | 6.03 | 5.48 | 5.49 | 5.26 | qfq | 109,974,220 | 633,809,188 | -9.41% |
| 2024-10-08 | 6.06 | 6.06 | 5.74 | 6.06 | 5.81 | qfq | 102,278,992 | 613,346,374 | 9.98% |
| 2024-09-30 | 5.37 | 5.51 | 5.26 | 5.51 | 5.28 | qfq | 90,147,098 | 489,995,133 | 9.98% |
| 2024-09-27 | 4.98 | 5.03 | 4.86 | 5.01 | 4.80 | qfq | 30,823,035 | 152,729,883 | 3.30% |
| 2024-09-26 | 4.70 | 4.86 | 4.65 | 4.85 | 4.65 | qfq | 44,873,921 | 213,778,546 | 2.32% |
| 2024-09-25 | 4.69 | 4.89 | 4.68 | 4.74 | 4.54 | qfq | 54,469,011 | 260,029,316 | 3.27% |
| 2024-09-24 | 4.36 | 4.62 | 4.35 | 4.59 | 4.40 | qfq | 37,177,400 | 167,658,188 | 6.00% |
| 2024-09-23 | 4.41 | 4.43 | 4.31 | 4.33 | 4.15 | qfq | 13,752,700 | 59,917,302 | -1.59% |
| 2024-09-20 | 4.40 | 4.42 | 4.36 | 4.40 | 4.22 | qfq | 12,294,400 | 53,999,293 | 0.00% |
| 2024-09-19 | 4.41 | 4.45 | 4.37 | 4.40 | 4.22 | qfq | 19,373,300 | 85,328,835 | 0.00% |
| 2024-09-18 | 4.35 | 4.42 | 4.28 | 4.40 | 4.22 | qfq | 18,530,265 | 80,688,242 | 1.15% |
| 2024-09-13 | 4.33 | 4.40 | 4.31 | 4.35 | 4.17 | qfq | 14,276,811 | 62,130,994 | 0.46% |
| 2024-09-12 | 4.24 | 4.35 | 4.24 | 4.33 | 4.15 | qfq | 13,979,324 | 60,357,435 | 1.88% |
| 2024-09-11 | 4.23 | 4.27 | 4.21 | 4.25 | 4.07 | qfq | 11,705,111 | 49,677,329 | 0.00% |
| 2024-09-10 | 4.25 | 4.26 | 4.15 | 4.25 | 4.07 | qfq | 13,131,634 | 55,168,167 | 0.47% |
| 2024-09-09 | 4.23 | 4.29 | 4.20 | 4.23 | 4.06 | qfq | 14,943,600 | 63,369,222 | 0.00% |
| 2024-09-06 | 4.26 | 4.29 | 4.20 | 4.23 | 4.06 | qfq | 11,480,900 | 48,816,749 | 0.00% |
| 2024-09-05 | 4.25 | 4.27 | 4.18 | 4.23 | 4.06 | qfq | 16,574,600 | 69,953,340 | 0.00% |
| 2024-09-04 | 4.31 | 4.33 | 4.22 | 4.23 | 4.06 | qfq | 15,762,605 | 67,292,893 | -2.08% |
| 2024-09-03 | 4.31 | 4.36 | 4.28 | 4.32 | 4.14 | qfq | 15,200,705 | 65,781,596 | 0.00% |
| 2024-09-02 | 4.31 | 4.36 | 4.28 | 4.32 | 4.14 | qfq | 35,304,200 | 152,667,534 | 1.17% |
| 2024-08-30 | 4.24 | 4.34 | 4.23 | 4.27 | 4.09 | qfq | 33,478,400 | 143,353,308 | 0.00% |
| 2024-08-29 | 4.09 | 4.29 | 4.05 | 4.27 | 4.09 | qfq | 47,587,330 | 201,331,048 | 6.48% |
| 2024-08-28 | 4.17 | 4.22 | 3.99 | 4.01 | 3.84 | qfq | 31,876,754 | 130,003,700 | 1.26% |
| 2024-08-27 | 3.99 | 4.04 | 3.94 | 3.96 | 3.80 | qfq | 8,334,357 | 33,014,185 | -1.00% |
| 2024-08-26 | 4.05 | 4.07 | 3.98 | 4.00 | 3.84 | qfq | 8,919,564 | 35,860,173 | -0.99% |
| 2024-08-23 | 4.04 | 4.06 | 4.00 | 4.04 | 3.87 | qfq | 7,502,302 | 30,272,943 | 0.25% |
| 2024-08-22 | 4.08 | 4.10 | 4.03 | 4.03 | 3.86 | qfq | 6,493,981 | 26,341,204 | -0.74% |
| 2024-08-21 | 4.08 | 4.10 | 4.04 | 4.06 | 3.89 | qfq | 6,563,040 | 26,720,399 | -0.98% |
| 2024-08-20 | 4.18 | 4.19 | 4.08 | 4.10 | 3.93 | qfq | 10,517,662 | 43,252,213 | -1.68% |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.17 | 4.00 | qfq | 8,863,164 | 37,089,212 | 0.24% |
| 2024-08-16 | 4.24 | 4.24 | 4.15 | 4.16 | 3.99 | qfq | 10,170,800 | 42,469,178 | -1.65% |
| 2024-08-15 | 4.13 | 4.26 | 4.13 | 4.23 | 4.06 | qfq | 12,756,200 | 53,641,283 | 1.93% |
| 2024-08-14 | 4.21 | 4.21 | 4.13 | 4.15 | 3.98 | qfq | 12,422,941 | 51,739,703 | -1.19% |
| 2024-08-13 | 4.16 | 4.20 | 4.14 | 4.20 | 4.03 | qfq | 7,350,123 | 30,683,917 | 0.96% |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.16 | 3.99 | qfq | 7,825,809 | 32,536,495 | 0.00% |
| 2024-08-09 | 4.22 | 4.25 | 4.16 | 4.16 | 3.99 | qfq | 9,936,100 | 41,718,424 | -0.95% |
| 2024-08-08 | 4.18 | 4.24 | 4.16 | 4.20 | 4.03 | qfq | 9,602,220 | 40,316,874 | -0.24% |
| 2024-08-07 | 4.19 | 4.22 | 4.16 | 4.21 | 4.04 | qfq | 10,001,759 | 41,935,120 | 0.72% |
| 2024-08-06 | 4.23 | 4.24 | 4.14 | 4.18 | 4.01 | qfq | 11,599,560 | 48,602,037 | 0.24% |
| 2024-08-05 | 4.22 | 4.28 | 4.17 | 4.17 | 4.00 | qfq | 18,257,107 | 77,168,697 | -1.42% |
| 2024-08-02 | 4.26 | 4.29 | 4.22 | 4.23 | 4.06 | qfq | 11,108,407 | 47,290,682 | -1.63% |
| 2024-08-01 | 4.31 | 4.33 | 4.27 | 4.30 | 4.12 | qfq | 14,473,400 | 62,169,475 | 0.23% |
| 2024-07-31 | 4.09 | 4.31 | 4.09 | 4.29 | 4.11 | qfq | 22,828,580 | 96,608,028 | 4.63% |
| 2024-07-30 | 4.09 | 4.14 | 4.06 | 4.10 | 3.93 | qfq | 8,400,306 | 34,361,292 | -0.24% |
| 2024-07-29 | 4.11 | 4.15 | 4.09 | 4.11 | 3.94 | qfq | 10,106,204 | 41,692,660 | 0.24% |
| 2024-07-26 | 4.02 | 4.11 | 4.02 | 4.10 | 3.93 | qfq | 13,755,200 | 56,247,334 | 2.24% |
| 2024-07-25 | 3.95 | 4.06 | 3.93 | 4.01 | 3.84 | qfq | 12,279,800 | 49,130,235 | 1.26% |
| 2024-07-24 | 3.99 | 4.00 | 3.94 | 3.96 | 3.80 | qfq | 13,459,780 | 53,401,863 | -0.75% |
| 2024-07-23 | 4.05 | 4.08 | 3.99 | 3.99 | 3.83 | qfq | 12,586,055 | 50,824,405 | -1.72% |
| 2024-07-22 | 4.08 | 4.11 | 4.03 | 4.06 | 3.89 | qfq | 12,212,200 | 49,726,037 | 0.25% |
| 2024-07-19 | 4.04 | 4.08 | 4.00 | 4.05 | 3.88 | qfq | 10,796,618 | 43,643,918 | -0.25% |
| 2024-07-18 | 4.01 | 4.07 | 3.96 | 4.06 | 3.89 | qfq | 10,134,694 | 40,674,152 | 0.74% |
| 2024-07-17 | 4.03 | 4.06 | 4.00 | 4.03 | 3.86 | qfq | 12,338,155 | 49,667,292 | -1.47% |
| 2024-07-16 | 4.13 | 4.14 | 4.07 | 4.09 | 3.85 | qfq | 10,593,499 | 43,439,948 | -0.97% |
| 2024-07-15 | 4.16 | 4.18 | 4.12 | 4.13 | 3.89 | qfq | 10,220,000 | 42,318,914 | -1.20% |
| 2024-07-12 | 4.20 | 4.25 | 4.17 | 4.18 | 3.94 | qfq | 10,195,700 | 42,828,518 | -0.24% |
| 2024-07-11 | 4.16 | 4.22 | 4.13 | 4.19 | 3.95 | qfq | 11,777,246 | 49,241,778 | 1.95% |
| 2024-07-10 | 4.16 | 4.18 | 4.09 | 4.11 | 3.87 | qfq | 8,738,907 | 36,018,187 | -0.96% |
| 2024-07-09 | 4.08 | 4.17 | 4.03 | 4.15 | 3.91 | qfq | 11,819,400 | 48,499,372 | 1.72% |
| 2024-07-08 | 4.21 | 4.21 | 4.05 | 4.08 | 3.84 | qfq | 14,870,859 | 60,987,436 | -2.63% |
| 2024-07-05 | 4.17 | 4.21 | 4.12 | 4.19 | 3.95 | qfq | 12,393,880 | 51,736,373 | 0.48% |
| 2024-07-04 | 4.27 | 4.29 | 4.16 | 4.17 | 3.93 | qfq | 12,579,400 | 52,930,277 | -1.88% |
| 2024-07-03 | 4.30 | 4.33 | 4.25 | 4.25 | 4.00 | qfq | 11,088,400 | 47,437,071 | -0.93% |
| 2024-07-02 | 4.30 | 4.33 | 4.27 | 4.29 | 4.04 | qfq | 10,732,500 | 46,150,940 | -0.46% |
| 2024-07-01 | 4.33 | 4.40 | 4.30 | 4.31 | 4.06 | qfq | 14,110,771 | 61,169,346 | -0.46% |
| 2024-06-28 | 4.28 | 4.42 | 4.25 | 4.33 | 4.08 | qfq | 17,461,200 | 76,096,382 | 1.64% |
| 2024-06-27 | 4.35 | 4.35 | 4.25 | 4.26 | 4.01 | qfq | 10,385,317 | 44,431,248 | -2.07% |
| 2024-06-26 | 4.29 | 4.36 | 4.26 | 4.35 | 4.10 | qfq | 13,152,574 | 56,651,906 | 1.40% |
| 2024-06-25 | 4.36 | 4.39 | 4.25 | 4.29 | 4.04 | qfq | 17,032,514 | 73,622,552 | -1.61% |
| 2024-06-24 | 4.41 | 4.42 | 4.28 | 4.36 | 4.11 | qfq | 16,543,880 | 72,014,115 | -1.36% |
| 2024-06-21 | 4.41 | 4.48 | 4.37 | 4.42 | 4.16 | qfq | 13,289,435 | 59,063,027 | -0.45% |
| 2024-06-20 | 4.51 | 4.54 | 4.43 | 4.44 | 4.18 | qfq | 11,073,504 | 49,588,241 | -1.99% |
| 2024-06-19 | 4.59 | 4.59 | 4.52 | 4.53 | 4.27 | qfq | 10,543,929 | 47,913,171 | -0.66% |
| 2024-06-18 | 4.52 | 4.59 | 4.51 | 4.56 | 4.30 | qfq | 10,696,522 | 48,656,696 | 0.66% |
| 2024-06-17 | 4.50 | 4.60 | 4.46 | 4.53 | 4.27 | qfq | 13,895,400 | 63,202,990 | 0.22% |
| 2024-06-14 | 4.46 | 4.57 | 4.45 | 4.52 | 4.26 | qfq | 15,596,314 | 70,311,155 | 0.67% |
| 2024-06-13 | 4.53 | 4.55 | 4.48 | 4.49 | 4.23 | qfq | 11,612,950 | 52,279,197 | -1.10% |
| 2024-06-12 | 4.61 | 4.61 | 4.52 | 4.54 | 4.28 | qfq | 13,510,275 | 61,561,814 | -1.30% |
| 2024-06-11 | 4.58 | 4.65 | 4.55 | 4.60 | 4.33 | qfq | 11,247,394 | 51,725,675 | 0.00% |
| 2024-06-07 | 4.68 | 4.70 | 4.56 | 4.60 | 4.33 | qfq | 15,380,401 | 71,009,061 | -1.08% |
| 2024-06-06 | 4.70 | 4.73 | 4.63 | 4.65 | 4.38 | qfq | 16,410,000 | 76,780,938 | -1.27% |
| 2024-06-05 | 4.76 | 4.79 | 4.71 | 4.71 | 4.44 | qfq | 12,402,450 | 58,887,880 | -0.84% |
| 2024-06-04 | 4.68 | 4.76 | 4.61 | 4.75 | 4.47 | qfq | 15,581,600 | 72,888,768 | 1.71% |
| 2024-06-03 | 4.76 | 4.78 | 4.63 | 4.67 | 4.40 | qfq | 20,536,500 | 96,389,625 | -2.51% |
| 2024-05-31 | 4.84 | 4.87 | 4.78 | 4.79 | 4.51 | qfq | 11,142,500 | 53,639,554 | -1.03% |
| 2024-05-30 | 4.85 | 4.89 | 4.82 | 4.84 | 4.56 | qfq | 12,354,100 | 60,002,244 | 0.00% |
| 2024-05-29 | 4.85 | 4.92 | 4.82 | 4.84 | 4.56 | qfq | 14,413,501 | 70,230,825 | -0.21% |
| 2024-05-28 | 4.87 | 4.91 | 4.83 | 4.85 | 4.57 | qfq | 15,371,600 | 74,906,492 | -0.41% |
| 2024-05-27 | 4.79 | 4.88 | 4.78 | 4.87 | 4.59 | qfq | 19,131,650 | 92,662,180 | 1.88% |
| 2024-05-24 | 4.74 | 4.84 | 4.73 | 4.78 | 4.50 | qfq | 14,737,300 | 70,825,346 | 0.63% |
| 2024-05-23 | 4.84 | 4.85 | 4.73 | 4.75 | 4.47 | qfq | 17,442,799 | 83,238,311 | -2.06% |
| 2024-05-22 | 4.87 | 4.89 | 4.83 | 4.85 | 4.57 | qfq | 11,542,550 | 56,017,404 | -0.21% |
| 2024-05-21 | 4.91 | 4.93 | 4.84 | 4.86 | 4.58 | qfq | 10,844,499 | 52,872,676 | -1.42% |
| 2024-05-20 | 4.95 | 5.02 | 4.91 | 4.93 | 4.64 | qfq | 17,376,599 | 86,127,109 | -0.40% |
| 2024-05-17 | 4.90 | 4.96 | 4.86 | 4.95 | 4.66 | qfq | 13,761,200 | 67,608,867 | 1.23% |
| 2024-05-16 | 4.95 | 4.99 | 4.87 | 4.89 | 4.61 | qfq | 15,167,700 | 74,582,675 | -1.41% |
| 2024-05-15 | 5.05 | 5.08 | 4.95 | 4.96 | 4.67 | qfq | 16,948,100 | 84,542,668 | -1.59% |
| 2024-05-14 | 5.14 | 5.15 | 5.02 | 5.04 | 4.75 | qfq | 25,164,064 | 127,708,050 | -1.18% |
| 2024-05-13 | 5.00 | 5.15 | 4.96 | 5.10 | 4.80 | qfq | 32,264,190 | 163,535,086 | 2.20% |
| 2024-05-10 | 4.96 | 5.03 | 4.90 | 4.99 | 4.70 | qfq | 20,013,535 | 99,474,084 | 1.01% |
| 2024-05-09 | 4.86 | 4.97 | 4.86 | 4.94 | 4.65 | qfq | 15,113,300 | 74,629,216 | 1.65% |
| 2024-05-08 | 4.92 | 4.92 | 4.85 | 4.86 | 4.58 | qfq | 13,453,146 | 65,709,796 | -1.22% |
| 2024-05-07 | 4.93 | 4.93 | 4.88 | 4.92 | 4.63 | qfq | 17,317,460 | 85,025,196 | 0.41% |
| 2024-05-06 | 4.84 | 4.93 | 4.83 | 4.90 | 4.62 | qfq | 20,460,502 | 99,804,557 | 2.51% |
| 2024-04-30 | 4.83 | 4.85 | 4.75 | 4.78 | 4.50 | qfq | 16,980,582 | 81,310,810 | -0.83% |
| 2024-04-29 | 4.71 | 4.83 | 4.69 | 4.82 | 4.54 | qfq | 20,446,950 | 97,742,500 | 2.12% |
| 2024-04-26 | 4.56 | 4.73 | 4.54 | 4.72 | 4.45 | qfq | 23,584,480 | 109,273,747 | 4.66% |
| 2024-04-25 | 4.54 | 4.58 | 4.50 | 4.51 | 4.25 | qfq | 11,021,300 | 49,932,760 | -1.10% |
| 2024-04-24 | 4.54 | 4.57 | 4.48 | 4.56 | 4.30 | qfq | 10,525,100 | 47,709,073 | 0.44% |
| 2024-04-23 | 4.55 | 4.64 | 4.51 | 4.54 | 4.28 | qfq | 19,106,450 | 87,191,387 | -0.44% |
| 2024-04-22 | 4.82 | 4.83 | 4.51 | 4.56 | 4.30 | qfq | 36,119,005 | 167,815,367 | -5.79% |
| 2024-04-19 | 4.87 | 4.94 | 4.81 | 4.84 | 4.56 | qfq | 23,272,541 | 113,596,936 | -2.02% |
| 2024-04-18 | 4.93 | 4.99 | 4.88 | 4.94 | 4.65 | qfq | 24,151,147 | 119,269,940 | 0.61% |
| 2024-04-17 | 4.76 | 4.92 | 4.76 | 4.91 | 4.62 | qfq | 26,385,324 | 127,932,890 | 2.72% |
| 2024-04-16 | 4.87 | 4.96 | 4.76 | 4.78 | 4.50 | qfq | 27,558,600 | 134,137,657 | -2.05% |
| 2024-04-15 | 4.80 | 4.94 | 4.74 | 4.88 | 4.60 | qfq | 24,805,300 | 120,729,170 | 2.09% |
| 2024-04-12 | 4.85 | 4.85 | 4.78 | 4.78 | 4.50 | qfq | 11,416,865 | 54,943,599 | -1.04% |
| 2024-04-11 | 4.77 | 4.88 | 4.76 | 4.83 | 4.55 | qfq | 15,224,003 | 73,616,840 | 1.47% |
| 2024-04-10 | 4.81 | 4.84 | 4.73 | 4.76 | 4.48 | qfq | 10,415,963 | 49,840,616 | -1.24% |
| 2024-04-09 | 4.76 | 4.83 | 4.73 | 4.82 | 4.54 | qfq | 12,732,286 | 61,154,103 | 1.26% |
| 2024-04-08 | 4.78 | 4.83 | 4.74 | 4.76 | 4.48 | qfq | 12,086,473 | 57,851,005 | -0.42% |
| 2024-04-03 | 4.82 | 4.82 | 4.75 | 4.78 | 4.50 | qfq | 9,568,980 | 45,756,737 | -0.62% |
| 2024-04-02 | 4.79 | 4.82 | 4.74 | 4.81 | 4.53 | qfq | 9,476,200 | 45,525,070 | 0.42% |
| 2024-04-01 | 4.69 | 4.79 | 4.68 | 4.79 | 4.51 | qfq | 12,183,635 | 57,935,331 | 2.79% |
| 2024-03-29 | 4.59 | 4.67 | 4.58 | 4.66 | 4.39 | qfq | 10,291,030 | 47,556,810 | 1.53% |
| 2024-03-28 | 4.62 | 4.68 | 4.58 | 4.59 | 4.32 | qfq | 13,392,406 | 61,993,191 | -0.86% |
| 2024-03-27 | 4.71 | 4.73 | 4.62 | 4.63 | 4.36 | qfq | 10,668,499 | 49,945,003 | -1.70% |
| 2024-03-26 | 4.70 | 4.73 | 4.66 | 4.71 | 4.44 | qfq | 10,497,000 | 49,344,071 | 0.21% |
| 2024-03-25 | 4.74 | 4.79 | 4.70 | 4.70 | 4.43 | qfq | 12,617,675 | 59,795,708 | -0.84% |
| 2024-03-22 | 4.82 | 4.85 | 4.71 | 4.74 | 4.46 | qfq | 13,112,632 | 62,416,287 | -2.07% |
| 2024-03-21 | 4.86 | 4.90 | 4.81 | 4.84 | 4.56 | qfq | 10,783,560 | 52,269,450 | -0.21% |
| 2024-03-20 | 4.86 | 4.89 | 4.83 | 4.85 | 4.57 | qfq | 10,483,995 | 50,835,150 | -0.21% |
| 2024-03-19 | 4.93 | 4.95 | 4.86 | 4.86 | 4.58 | qfq | 13,970,200 | 68,337,105 | -1.62% |
| 2024-03-18 | 4.85 | 4.94 | 4.85 | 4.94 | 4.65 | qfq | 17,745,137 | 87,282,074 | 1.23% |
| 2024-03-15 | 4.83 | 4.89 | 4.81 | 4.88 | 4.60 | qfq | 15,334,030 | 74,387,839 | 1.04% |
| 2024-03-14 | 4.86 | 4.89 | 4.80 | 4.83 | 4.55 | qfq | 9,749,530 | 47,237,249 | -0.21% |
| 2024-03-13 | 4.85 | 4.88 | 4.82 | 4.84 | 4.56 | qfq | 12,071,800 | 58,507,191 | -0.62% |
| 2024-03-12 | 4.93 | 4.93 | 4.85 | 4.87 | 4.59 | qfq | 14,531,156 | 71,032,770 | -0.41% |
| 2024-03-11 | 4.81 | 4.90 | 4.81 | 4.89 | 4.61 | qfq | 14,792,033 | 72,076,284 | 1.24% |
| 2024-03-08 | 4.80 | 4.85 | 4.78 | 4.83 | 4.55 | qfq | 9,686,800 | 46,705,451 | 0.63% |
| 2024-03-07 | 4.90 | 4.92 | 4.80 | 4.80 | 4.52 | qfq | 13,291,167 | 64,489,850 | -1.84% |
| 2024-03-06 | 4.86 | 4.94 | 4.82 | 4.89 | 4.61 | qfq | 15,555,664 | 75,902,396 | 0.62% |
| 2024-03-05 | 4.86 | 4.91 | 4.81 | 4.86 | 4.58 | qfq | 16,228,600 | 79,000,811 | -0.21% |
| 2024-03-04 | 4.91 | 4.97 | 4.85 | 4.87 | 4.59 | qfq | 17,581,128 | 86,280,817 | -0.41% |
| 2024-03-01 | 4.83 | 4.92 | 4.81 | 4.89 | 4.61 | qfq | 21,265,368 | 103,389,366 | 1.24% |
| 2024-02-29 | 4.72 | 4.84 | 4.71 | 4.83 | 4.55 | qfq | 23,226,408 | 111,236,330 | 1.90% |
| 2024-02-28 | 4.76 | 4.88 | 4.73 | 4.74 | 4.46 | qfq | 33,769,365 | 162,615,578 | -0.21% |
| 2024-02-27 | 4.68 | 4.76 | 4.68 | 4.75 | 4.47 | qfq | 16,492,101 | 77,824,939 | 1.28% |
| 2024-02-26 | 4.68 | 4.75 | 4.66 | 4.69 | 4.42 | qfq | 19,355,662 | 90,896,091 | 0.00% |
| 2024-02-23 | 4.71 | 4.71 | 4.64 | 4.69 | 4.42 | qfq | 17,796,540 | 83,090,278 | -0.42% |
| 2024-02-22 | 4.67 | 4.73 | 4.65 | 4.71 | 4.44 | qfq | 14,735,225 | 69,058,638 | 0.86% |
| 2024-02-21 | 4.67 | 4.81 | 4.62 | 4.67 | 4.40 | qfq | 19,451,376 | 91,928,273 | -0.43% |
| 2024-02-20 | 4.66 | 4.72 | 4.61 | 4.69 | 4.42 | qfq | 15,412,510 | 72,035,022 | 0.00% |
| 2024-02-19 | 4.88 | 4.88 | 4.65 | 4.69 | 4.42 | qfq | 29,812,750 | 140,596,800 | -2.90% |
| 2024-02-08 | 4.74 | 4.99 | 4.67 | 4.83 | 4.55 | qfq | 42,692,205 | 207,939,891 | 2.55% |
| 2024-02-07 | 4.34 | 4.72 | 4.34 | 4.71 | 4.44 | qfq | 47,007,182 | 217,057,220 | 8.03% |
| 2024-02-06 | 3.87 | 4.38 | 3.87 | 4.36 | 4.11 | qfq | 28,249,036 | 117,941,285 | 9.55% |
| 2024-02-05 | 4.17 | 4.18 | 3.81 | 3.98 | 3.75 | qfq | 33,916,884 | 135,480,615 | -5.24% |
| 2024-02-02 | 4.39 | 4.41 | 4.06 | 4.20 | 3.96 | qfq | 26,085,461 | 110,505,075 | -4.11% |
| 2024-02-01 | 4.43 | 4.51 | 4.35 | 4.38 | 4.13 | qfq | 21,479,800 | 94,889,038 | -1.35% |
| 2024-01-31 | 4.51 | 4.58 | 4.40 | 4.44 | 4.18 | qfq | 18,719,429 | 84,080,454 | -1.99% |
| 2024-01-30 | 4.59 | 4.69 | 4.49 | 4.53 | 4.27 | qfq | 18,920,900 | 86,935,529 | -2.58% |
| 2024-01-29 | 4.77 | 4.77 | 4.63 | 4.65 | 4.38 | qfq | 24,028,112 | 112,806,620 | -2.72% |
| 2024-01-26 | 4.70 | 4.82 | 4.67 | 4.78 | 4.50 | qfq | 28,561,200 | 135,926,738 | 1.06% |
| 2024-01-25 | 4.59 | 4.73 | 4.56 | 4.73 | 4.46 | qfq | 33,759,245 | 156,993,871 | 2.16% |
| 2024-01-24 | 4.37 | 4.69 | 4.32 | 4.63 | 4.36 | qfq | 33,999,078 | 152,976,231 | 6.68% |
| 2024-01-23 | 4.24 | 4.37 | 4.18 | 4.34 | 4.09 | qfq | 13,208,846 | 56,656,943 | 2.36% |
| 2024-01-22 | 4.49 | 4.49 | 4.22 | 4.24 | 3.99 | qfq | 18,273,300 | 79,740,078 | -5.36% |
| 2024-01-19 | 4.53 | 4.54 | 4.46 | 4.48 | 4.22 | qfq | 9,471,900 | 42,627,506 | -1.32% |
| 2024-01-18 | 4.61 | 4.65 | 4.40 | 4.54 | 4.28 | qfq | 19,223,499 | 86,425,002 | -2.37% |
| 2024-01-17 | 4.71 | 4.74 | 4.63 | 4.65 | 4.38 | qfq | 9,337,000 | 43,857,846 | -1.27% |
| 2024-01-16 | 4.71 | 4.75 | 4.64 | 4.71 | 4.44 | qfq | 7,931,280 | 37,213,749 | 0.00% |
| 2024-01-15 | 4.67 | 4.73 | 4.67 | 4.71 | 4.44 | qfq | 6,713,175 | 31,602,988 | 0.43% |
| 2024-01-12 | 4.70 | 4.74 | 4.68 | 4.69 | 4.42 | qfq | 8,661,986 | 40,798,042 | -0.21% |
| 2024-01-11 | 4.64 | 4.72 | 4.63 | 4.70 | 4.43 | qfq | 7,426,723 | 34,772,802 | 1.08% |
| 2024-01-10 | 4.64 | 4.70 | 4.58 | 4.65 | 4.38 | qfq | 8,724,154 | 40,543,694 | 0.22% |
| 2024-01-09 | 4.67 | 4.69 | 4.61 | 4.64 | 4.37 | qfq | 8,264,400 | 38,375,929 | -0.22% |
| 2024-01-08 | 4.75 | 4.75 | 4.64 | 4.65 | 4.38 | qfq | 11,650,100 | 54,637,230 | -2.11% |
| 2024-01-05 | 4.78 | 4.81 | 4.73 | 4.75 | 4.47 | qfq | 9,071,755 | 43,267,352 | -0.63% |
| 2024-01-04 | 4.79 | 4.81 | 4.74 | 4.78 | 4.50 | qfq | 9,460,800 | 45,195,752 | -0.42% |
| 2024-01-03 | 4.76 | 4.81 | 4.75 | 4.80 | 4.52 | qfq | 10,785,486 | 51,707,869 | 0.84% |
| 2024-01-02 | 4.76 | 4.81 | 4.74 | 4.76 | 4.48 | qfq | 20,369,900 | 97,203,280 | -0.21% |
| 2023-12-29 | 4.78 | 4.82 | 4.75 | 4.77 | 4.49 | qfq | 15,752,649 | 75,368,769 | -0.42% |
| 2023-12-28 | 4.67 | 4.80 | 4.66 | 4.79 | 4.51 | qfq | 14,114,000 | 66,902,767 | 2.35% |
| 2023-12-27 | 4.62 | 4.69 | 4.60 | 4.68 | 4.41 | qfq | 11,625,800 | 53,978,796 | 1.52% |
| 2023-12-26 | 4.68 | 4.68 | 4.59 | 4.61 | 4.34 | qfq | 10,189,900 | 47,231,826 | -1.50% |
| 2023-12-25 | 4.66 | 4.71 | 4.65 | 4.68 | 4.41 | qfq | 10,612,400 | 49,744,592 | 0.00% |
| 2023-12-22 | 4.70 | 4.71 | 4.60 | 4.68 | 4.41 | qfq | 15,003,053 | 69,857,031 | -0.43% |
| 2023-12-21 | 4.65 | 4.71 | 4.61 | 4.70 | 4.43 | qfq | 10,438,600 | 48,639,150 | 0.86% |
| 2023-12-20 | 4.73 | 4.75 | 4.66 | 4.66 | 4.39 | qfq | 10,939,211 | 51,341,988 | -1.27% |
| 2023-12-19 | 4.74 | 4.76 | 4.70 | 4.72 | 4.45 | qfq | 8,618,600 | 40,743,626 | -0.21% |
| 2023-12-18 | 4.80 | 4.81 | 4.72 | 4.73 | 4.46 | qfq | 10,287,466 | 49,024,664 | -1.46% |
| 2023-12-15 | 4.82 | 4.86 | 4.79 | 4.80 | 4.52 | qfq | 8,121,225 | 39,186,469 | -0.62% |
| 2023-12-14 | 4.83 | 4.89 | 4.83 | 4.83 | 4.55 | qfq | 8,985,690 | 43,669,550 | 0.00% |
| 2023-12-13 | 4.82 | 4.86 | 4.80 | 4.83 | 4.55 | qfq | 7,185,890 | 34,724,992 | 0.00% |
| 2023-12-12 | 4.79 | 4.85 | 4.78 | 4.83 | 4.55 | qfq | 7,778,812 | 37,461,751 | 0.42% |
| 2023-12-11 | 4.73 | 4.82 | 4.67 | 4.81 | 4.53 | qfq | 12,360,817 | 58,719,557 | 1.26% |
| 2023-12-08 | 4.80 | 4.83 | 4.74 | 4.75 | 4.47 | qfq | 8,945,818 | 42,847,368 | -1.04% |
| 2023-12-07 | 4.76 | 4.82 | 4.72 | 4.80 | 4.52 | qfq | 8,123,657 | 38,761,930 | 0.84% |
| 2023-12-06 | 4.75 | 4.80 | 4.73 | 4.76 | 4.48 | qfq | 7,923,858 | 37,793,523 | 0.00% |
| 2023-12-05 | 4.85 | 4.85 | 4.76 | 4.76 | 4.48 | qfq | 8,828,405 | 42,355,576 | -1.65% |
| 2023-12-04 | 4.86 | 4.87 | 4.83 | 4.84 | 4.56 | qfq | 7,353,402 | 35,652,541 | -0.21% |
| 2023-12-01 | 4.84 | 4.86 | 4.82 | 4.85 | 4.57 | qfq | 8,836,285 | 42,745,391 | 0.21% |
| 2023-11-30 | 4.85 | 4.88 | 4.80 | 4.84 | 4.56 | qfq | 9,025,600 | 43,688,130 | 0.00% |
| 2023-11-29 | 4.90 | 4.90 | 4.83 | 4.84 | 4.56 | qfq | 7,647,990 | 37,193,694 | -0.82% |
| 2023-11-28 | 4.85 | 4.90 | 4.84 | 4.88 | 4.60 | qfq | 8,646,900 | 42,153,039 | 0.83% |
| 2023-11-27 | 4.83 | 4.86 | 4.80 | 4.84 | 4.56 | qfq | 8,204,502 | 39,597,934 | -0.21% |
| 2023-11-24 | 4.88 | 4.89 | 4.84 | 4.85 | 4.57 | qfq | 8,859,475 | 43,055,313 | -0.61% |
| 2023-11-23 | 4.85 | 4.90 | 4.84 | 4.88 | 4.60 | qfq | 10,556,200 | 51,360,054 | 0.21% |
| 2023-11-22 | 4.91 | 4.94 | 4.86 | 4.87 | 4.59 | qfq | 11,450,827 | 56,106,420 | -1.22% |
| 2023-11-21 | 4.93 | 4.97 | 4.93 | 4.93 | 4.64 | qfq | 11,328,400 | 56,032,486 | 0.00% |
| 2023-11-20 | 4.94 | 4.96 | 4.91 | 4.93 | 4.64 | qfq | 10,595,400 | 52,291,269 | 0.00% |
| 2023-11-17 | 4.91 | 4.96 | 4.91 | 4.93 | 4.64 | qfq | 7,880,800 | 38,861,933 | 0.20% |
| 2023-11-16 | 4.97 | 4.97 | 4.91 | 4.92 | 4.63 | qfq | 10,406,424 | 51,511,618 | -1.01% |
| 2023-11-15 | 4.96 | 4.99 | 4.95 | 4.97 | 4.68 | qfq | 12,102,114 | 60,090,180 | 0.40% |
| 2023-11-14 | 4.92 | 4.98 | 4.91 | 4.95 | 4.66 | qfq | 14,039,271 | 69,501,277 | 0.61% |
| 2023-11-13 | 4.90 | 4.92 | 4.87 | 4.92 | 4.63 | qfq | 9,480,831 | 46,423,716 | 0.41% |
| 2023-11-10 | 4.91 | 4.92 | 4.87 | 4.90 | 4.62 | qfq | 9,109,200 | 44,595,882 | -0.41% |
| 2023-11-09 | 4.90 | 4.95 | 4.89 | 4.92 | 4.63 | qfq | 10,405,800 | 51,249,116 | 0.00% |
| 2023-11-08 | 4.94 | 4.96 | 4.89 | 4.92 | 4.63 | qfq | 12,861,700 | 63,426,991 | -0.81% |
| 2023-11-07 | 4.98 | 4.98 | 4.93 | 4.96 | 4.67 | qfq | 12,750,900 | 63,189,876 | -0.40% |
| 2023-11-06 | 4.94 | 4.98 | 4.90 | 4.98 | 4.69 | qfq | 17,591,127 | 87,155,266 | 2.26% |
| 2023-11-03 | 4.87 | 4.92 | 4.84 | 4.87 | 4.59 | qfq | 9,650,700 | 47,136,460 | 0.41% |
| 2023-11-02 | 4.94 | 4.96 | 4.83 | 4.85 | 4.57 | qfq | 10,209,400 | 49,890,230 | -1.42% |
| 2023-11-01 | 4.94 | 4.96 | 4.89 | 4.92 | 4.63 | qfq | 10,825,444 | 53,313,771 | 0.41% |
| 2023-10-31 | 4.95 | 4.95 | 4.89 | 4.90 | 4.62 | qfq | 9,176,287 | 45,045,473 | -0.61% |
| 2023-10-30 | 4.88 | 4.95 | 4.85 | 4.93 | 4.64 | qfq | 14,084,863 | 69,280,152 | 1.02% |
| 2023-10-27 | 4.83 | 4.91 | 4.80 | 4.88 | 4.60 | qfq | 13,982,300 | 67,972,010 | 1.24% |
| 2023-10-26 | 4.80 | 4.83 | 4.74 | 4.82 | 4.54 | qfq | 11,310,372 | 54,171,380 | 0.63% |
| 2023-10-25 | 4.77 | 4.81 | 4.76 | 4.79 | 4.51 | qfq | 11,160,801 | 53,441,552 | 1.05% |
| 2023-10-24 | 4.66 | 4.77 | 4.63 | 4.74 | 4.46 | qfq | 11,912,126 | 56,046,728 | 1.72% |
| 2023-10-23 | 4.76 | 4.78 | 4.63 | 4.66 | 4.39 | qfq | 15,731,600 | 73,839,843 | -2.51% |
| 2023-10-20 | 4.76 | 4.85 | 4.75 | 4.78 | 4.50 | qfq | 9,352,773 | 44,918,779 | 0.00% |
| 2023-10-19 | 4.82 | 4.85 | 4.78 | 4.78 | 4.50 | qfq | 8,789,300 | 42,233,893 | -1.04% |
| 2023-10-18 | 4.90 | 4.90 | 4.82 | 4.83 | 4.55 | qfq | 9,615,000 | 46,705,883 | -1.43% |
| 2023-10-17 | 4.93 | 4.94 | 4.87 | 4.90 | 4.62 | qfq | 8,776,205 | 43,013,471 | 0.00% |
| 2023-10-16 | 4.90 | 4.93 | 4.87 | 4.90 | 4.62 | qfq | 8,626,200 | 42,253,364 | -0.20% |
| 2023-10-13 | 4.93 | 4.94 | 4.90 | 4.91 | 4.62 | qfq | 6,511,024 | 31,995,079 | -0.61% |
| 2023-10-12 | 4.89 | 4.97 | 4.89 | 4.94 | 4.65 | qfq | 12,593,669 | 62,225,081 | 1.65% |
| 2023-10-11 | 4.90 | 4.93 | 4.86 | 4.86 | 4.58 | qfq | 10,676,000 | 52,268,106 | -1.02% |
| 2023-10-10 | 4.94 | 4.96 | 4.89 | 4.91 | 4.62 | qfq | 9,367,056 | 46,045,923 | -0.61% |
| 2023-10-09 | 4.92 | 4.95 | 4.87 | 4.94 | 4.65 | qfq | 10,251,094 | 50,430,397 | 0.20% |
| 2023-09-28 | 4.92 | 4.96 | 4.92 | 4.93 | 4.64 | qfq | 10,184,974 | 50,268,289 | 0.41% |
| 2023-09-27 | 4.91 | 4.94 | 4.90 | 4.91 | 4.62 | qfq | 9,246,600 | 45,440,421 | 0.20% |
| 2023-09-26 | 4.94 | 4.95 | 4.90 | 4.90 | 4.62 | qfq | 9,673,100 | 47,571,465 | -0.81% |
| 2023-09-25 | 5.02 | 5.02 | 4.93 | 4.94 | 4.65 | qfq | 13,519,149 | 67,020,438 | -1.59% |
| 2023-09-22 | 4.95 | 5.03 | 4.95 | 5.02 | 4.73 | qfq | 10,684,320 | 53,366,516 | 1.21% |
| 2023-09-21 | 4.95 | 5.01 | 4.94 | 4.96 | 4.67 | qfq | 8,897,429 | 44,224,685 | -0.20% |
| 2023-09-20 | 5.01 | 5.01 | 4.97 | 4.97 | 4.68 | qfq | 7,726,005 | 38,494,994 | -0.80% |
| 2023-09-19 | 5.03 | 5.05 | 5.00 | 5.01 | 4.72 | qfq | 8,985,383 | 45,037,781 | -0.60% |
| 2023-09-18 | 5.07 | 5.07 | 4.95 | 5.04 | 4.75 | qfq | 15,773,033 | 79,393,227 | -1.18% |
| 2023-09-15 | 5.05 | 5.10 | 5.02 | 5.10 | 4.80 | qfq | 12,127,595 | 61,354,169 | 1.19% |
| 2023-09-14 | 5.04 | 5.06 | 5.02 | 5.04 | 4.75 | qfq | 7,831,585 | 39,449,316 | 0.00% |
| 2023-09-13 | 5.10 | 5.11 | 5.02 | 5.04 | 4.75 | qfq | 11,466,524 | 57,885,316 | -1.37% |
| 2023-09-12 | 5.09 | 5.12 | 5.07 | 5.11 | 4.81 | qfq | 10,727,900 | 54,733,979 | 0.39% |
| 2023-09-11 | 5.03 | 5.11 | 5.02 | 5.09 | 4.79 | qfq | 14,942,800 | 75,781,428 | 1.19% |
| 2023-09-08 | 5.07 | 5.08 | 5.02 | 5.03 | 4.74 | qfq | 12,242,800 | 61,815,371 | -0.79% |
| 2023-09-07 | 5.14 | 5.15 | 5.05 | 5.07 | 4.78 | qfq | 12,829,200 | 65,343,152 | -1.36% |
| 2023-09-06 | 5.11 | 5.15 | 5.08 | 5.14 | 4.84 | qfq | 9,987,825 | 51,159,016 | 0.39% |
| 2023-09-05 | 5.09 | 5.13 | 5.07 | 5.12 | 4.82 | qfq | 14,136,454 | 72,096,750 | 0.20% |
| 2023-09-04 | 5.07 | 5.12 | 5.05 | 5.11 | 4.81 | qfq | 16,544,300 | 84,187,220 | 0.99% |
| 2023-09-01 | 5.06 | 5.11 | 5.05 | 5.06 | 4.77 | qfq | 16,680,366 | 84,616,953 | 0.00% |
| 2023-08-31 | 5.12 | 5.14 | 5.05 | 5.06 | 4.77 | qfq | 18,379,346 | 93,329,389 | -1.36% |
| 2023-08-30 | 5.23 | 5.27 | 5.13 | 5.13 | 4.83 | qfq | 29,384,261 | 152,271,822 | -2.47% |
| 2023-08-29 | 5.34 | 5.38 | 5.23 | 5.26 | 4.95 | qfq | 39,021,494 | 205,869,328 | -1.87% |
| 2023-08-28 | 5.56 | 5.57 | 5.34 | 5.36 | 5.05 | qfq | 51,035,563 | 279,217,979 | 4.69% |
| 2023-08-25 | 5.10 | 5.21 | 5.08 | 5.12 | 4.82 | qfq | 14,073,938 | 72,361,260 | 0.00% |
| 2023-08-24 | 5.13 | 5.19 | 5.11 | 5.12 | 4.82 | qfq | 12,126,062 | 62,384,035 | -0.19% |
| 2023-08-23 | 5.19 | 5.21 | 5.13 | 5.13 | 4.83 | qfq | 10,332,500 | 53,338,189 | -1.91% |
| 2023-08-22 | 5.24 | 5.24 | 5.14 | 5.23 | 4.93 | qfq | 15,200,548 | 78,939,659 | 0.77% |
| 2023-08-21 | 5.26 | 5.33 | 5.18 | 5.19 | 4.89 | qfq | 20,105,000 | 105,660,291 | -0.95% |
| 2023-08-18 | 5.32 | 5.35 | 5.24 | 5.24 | 4.94 | qfq | 13,736,141 | 72,610,955 | -1.50% |
| 2023-08-17 | 5.31 | 5.35 | 5.25 | 5.32 | 5.01 | qfq | 17,570,108 | 93,161,280 | -0.75% |
| 2023-08-16 | 5.28 | 5.42 | 5.24 | 5.36 | 5.05 | qfq | 18,009,353 | 96,414,413 | 0.75% |
| 2023-08-15 | 5.29 | 5.35 | 5.25 | 5.32 | 5.01 | qfq | 16,348,201 | 86,689,895 | 0.00% |
| 2023-08-14 | 5.20 | 5.34 | 5.15 | 5.32 | 5.01 | qfq | 25,249,208 | 132,944,077 | 0.38% |
| 2023-08-11 | 5.53 | 5.53 | 5.29 | 5.30 | 4.99 | qfq | 37,264,016 | 200,537,550 | -4.50% |
| 2023-08-10 | 5.46 | 5.56 | 5.45 | 5.55 | 5.23 | qfq | 28,062,038 | 154,707,602 | 1.09% |
| 2023-08-09 | 5.50 | 5.53 | 5.45 | 5.49 | 5.17 | qfq | 27,890,209 | 153,094,036 | -0.90% |
| 2023-08-08 | 5.68 | 5.69 | 5.47 | 5.54 | 5.22 | qfq | 48,296,033 | 267,398,533 | -2.29% |
| 2023-08-07 | 5.93 | 5.94 | 5.64 | 5.67 | 5.34 | qfq | 81,090,259 | 464,255,312 | -5.66% |
| 2023-08-04 | 5.93 | 6.13 | 5.91 | 6.01 | 5.66 | qfq | 84,791,340 | 510,793,146 | 2.56% |
| 2023-08-03 | 5.80 | 5.92 | 5.72 | 5.86 | 5.52 | qfq | 34,772,950 | 202,606,106 | 1.03% |
| 2023-08-02 | 5.72 | 5.82 | 5.71 | 5.80 | 5.46 | qfq | 20,884,446 | 120,874,986 | 0.87% |
| 2023-08-01 | 5.79 | 5.80 | 5.69 | 5.75 | 5.42 | qfq | 22,583,105 | 129,800,935 | -0.69% |
| 2023-07-31 | 5.86 | 5.90 | 5.76 | 5.79 | 5.45 | qfq | 37,887,144 | 220,344,127 | -0.69% |
| 2023-07-28 | 5.60 | 5.85 | 5.56 | 5.83 | 5.49 | qfq | 38,617,395 | 223,053,189 | 3.92% |
| 2023-07-27 | 5.63 | 5.68 | 5.57 | 5.61 | 5.28 | qfq | 7,907,300 | 44,588,780 | -0.88% |
| 2023-07-26 | 5.71 | 5.75 | 5.63 | 5.66 | 5.33 | qfq | 10,074,113 | 57,188,783 | -1.39% |
| 2023-07-25 | 5.65 | 5.77 | 5.65 | 5.74 | 5.41 | qfq | 15,222,192 | 86,905,494 | 2.14% |
| 2023-07-24 | 5.52 | 5.66 | 5.48 | 5.62 | 5.29 | qfq | 15,780,790 | 88,550,458 | 1.44% |
| 2023-07-21 | 5.62 | 5.64 | 5.52 | 5.54 | 5.22 | qfq | 12,319,033 | 68,586,271 | -1.42% |
| 2023-07-20 | 5.75 | 5.77 | 5.60 | 5.62 | 5.29 | qfq | 14,230,635 | 80,805,083 | -2.43% |
| 2023-07-19 | 5.78 | 5.81 | 5.72 | 5.76 | 5.43 | qfq | 9,460,700 | 54,432,736 | 0.00% |
| 2023-07-18 | 5.75 | 5.78 | 5.70 | 5.76 | 5.43 | qfq | 11,334,041 | 65,090,910 | -0.17% |
| 2023-07-17 | 5.74 | 5.79 | 5.67 | 5.77 | 5.44 | qfq | 16,118,607 | 92,587,873 | 0.35% |