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
大西洋600558.SH
最近收盘价4.682026-07-17
最近交易日2026-07-17
成交量（股）14,297,300
成交额（元）67,847,771
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-02 | 2024-08-09 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.03 | — | — | — | 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 | 4.76 | 4.82 | 4.67 | 4.68 | 4.68 | qfq | 14,297,300 | 67,847,771 | -1.68% |
| 2026-07-16 | 4.74 | 4.81 | 4.69 | 4.76 | 4.76 | qfq | 12,864,727 | 61,181,402 | -0.21% |
| 2026-07-15 | 4.74 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 11,646,200 | 55,571,909 | 0.85% |
| 2026-07-14 | 4.64 | 4.73 | 4.61 | 4.73 | 4.73 | qfq | 8,530,400 | 39,926,427 | 1.94% |
| 2026-07-13 | 4.76 | 4.77 | 4.62 | 4.64 | 4.64 | qfq | 9,784,800 | 45,689,140 | -2.52% |
| 2026-07-10 | 4.70 | 4.82 | 4.66 | 4.76 | 4.76 | qfq | 10,599,791 | 50,326,715 | 0.85% |
| 2026-07-09 | 4.73 | 4.77 | 4.61 | 4.72 | 4.72 | qfq | 10,858,548 | 50,862,179 | -0.84% |
| 2026-07-08 | 4.82 | 4.85 | 4.74 | 4.76 | 4.76 | qfq | 6,849,697 | 32,727,893 | -1.86% |
| 2026-07-07 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | qfq | 8,772,400 | 42,858,143 | -2.22% |
| 2026-07-06 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 13,138,000 | 65,794,287 | -1.98% |
| 2026-07-03 | 5.03 | 5.20 | 5.03 | 5.06 | 5.06 | qfq | 18,876,100 | 96,483,955 | -0.20% |
| 2026-07-02 | 4.97 | 5.20 | 4.96 | 5.07 | 5.07 | qfq | 15,946,011 | 80,910,226 | 1.81% |
| 2026-07-01 | 4.95 | 5.04 | 4.89 | 4.98 | 4.98 | qfq | 12,144,404 | 60,363,940 | 0.81% |
| 2026-06-30 | 4.91 | 4.97 | 4.85 | 4.94 | 4.94 | qfq | 11,859,505 | 58,088,751 | -0.80% |
| 2026-06-29 | 4.94 | 5.04 | 4.86 | 4.98 | 4.98 | qfq | 13,699,177 | 67,859,547 | 1.63% |
| 2026-06-26 | 5.00 | 5.03 | 4.85 | 4.90 | 4.90 | qfq | 14,189,784 | 69,901,711 | -2.78% |
| 2026-06-25 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | qfq | 13,160,898 | 66,435,364 | -1.18% |
| 2026-06-24 | 5.30 | 5.34 | 5.06 | 5.10 | 5.10 | qfq | 22,328,134 | 114,881,896 | -4.49% |
| 2026-06-23 | 5.36 | 5.50 | 5.32 | 5.34 | 5.34 | qfq | 16,800,258 | 91,121,207 | -1.29% |
| 2026-06-22 | 5.51 | 5.52 | 5.19 | 5.41 | 5.41 | qfq | 30,888,009 | 164,059,665 | -2.70% |
| 2026-06-18 | 5.48 | 5.68 | 5.36 | 5.56 | 5.56 | qfq | 21,759,224 | 121,031,056 | 0.54% |
| 2026-06-17 | 5.51 | 5.68 | 5.35 | 5.53 | 5.53 | qfq | 23,356,850 | 128,257,390 | 0.00% |
| 2026-06-16 | 5.49 | 5.59 | 5.43 | 5.53 | 5.53 | qfq | 12,421,000 | 68,536,963 | 0.55% |
| 2026-06-15 | 5.45 | 5.54 | 5.41 | 5.50 | 5.50 | qfq | 15,906,070 | 86,978,561 | 1.48% |
| 2026-06-12 | 5.35 | 5.47 | 5.27 | 5.42 | 5.42 | qfq | 16,192,388 | 87,266,167 | 2.85% |
| 2026-06-11 | 5.29 | 5.33 | 5.22 | 5.27 | 5.27 | qfq | 10,338,900 | 54,391,324 | -1.13% |
| 2026-06-10 | 5.45 | 5.50 | 5.24 | 5.33 | 5.33 | qfq | 17,902,575 | 95,368,772 | -3.44% |
| 2026-06-09 | 5.49 | 5.58 | 5.42 | 5.52 | 5.52 | qfq | 13,562,767 | 74,724,652 | 1.66% |
| 2026-06-08 | 5.57 | 5.62 | 5.36 | 5.43 | 5.43 | qfq | 18,610,477 | 102,133,673 | -3.72% |
| 2026-06-05 | 5.60 | 5.74 | 5.58 | 5.64 | 5.64 | qfq | 19,965,885 | 113,020,017 | 0.36% |
| 2026-06-04 | 5.65 | 5.74 | 5.54 | 5.62 | 5.62 | qfq | 15,149,050 | 84,881,922 | -0.53% |
| 2026-06-03 | 5.63 | 5.71 | 5.54 | 5.65 | 5.65 | qfq | 14,521,525 | 81,599,551 | 0.36% |
| 2026-06-02 | 5.75 | 5.81 | 5.60 | 5.63 | 5.63 | qfq | 19,259,900 | 109,075,152 | -2.60% |
| 2026-06-01 | 5.58 | 5.83 | 5.45 | 5.78 | 5.78 | qfq | 26,411,672 | 151,195,850 | 4.52% |
| 2026-05-29 | 5.51 | 5.68 | 5.45 | 5.53 | 5.53 | qfq | 20,409,700 | 113,605,568 | 0.18% |
| 2026-05-28 | 5.32 | 5.55 | 5.27 | 5.52 | 5.52 | qfq | 14,724,108 | 80,307,631 | 3.37% |
| 2026-05-27 | 5.46 | 5.49 | 5.32 | 5.34 | 5.34 | qfq | 11,193,450 | 60,092,028 | -2.02% |
| 2026-05-26 | 5.55 | 5.57 | 5.38 | 5.45 | 5.45 | qfq | 13,448,050 | 73,449,067 | -2.68% |
| 2026-05-25 | 5.62 | 5.64 | 5.49 | 5.60 | 5.60 | qfq | 11,724,185 | 64,987,959 | 0.18% |
| 2026-05-22 | 5.47 | 5.60 | 5.44 | 5.59 | 5.59 | qfq | 10,787,700 | 59,767,949 | 2.19% |
| 2026-05-21 | 5.62 | 5.67 | 5.47 | 5.47 | 5.47 | qfq | 13,912,400 | 77,689,843 | -2.84% |
| 2026-05-20 | 5.73 | 5.75 | 5.58 | 5.63 | 5.63 | qfq | 15,564,878 | 87,647,665 | -2.60% |
| 2026-05-19 | 5.70 | 5.79 | 5.66 | 5.78 | 5.78 | qfq | 10,866,977 | 62,307,974 | 1.58% |
| 2026-05-18 | 5.74 | 5.74 | 5.61 | 5.69 | 5.69 | qfq | 14,791,508 | 83,663,936 | -0.70% |
| 2026-05-15 | 5.70 | 5.80 | 5.65 | 5.73 | 5.73 | qfq | 15,889,525 | 91,001,253 | 0.17% |
| 2026-05-14 | 5.80 | 5.86 | 5.72 | 5.72 | 5.72 | qfq | 14,956,950 | 86,355,424 | -1.72% |
| 2026-05-13 | 5.73 | 5.88 | 5.71 | 5.82 | 5.82 | qfq | 17,441,300 | 101,630,245 | 1.57% |
| 2026-05-12 | 5.78 | 5.81 | 5.66 | 5.73 | 5.73 | qfq | 19,382,501 | 110,976,994 | -1.04% |
| 2026-05-11 | 5.88 | 5.93 | 5.76 | 5.79 | 5.79 | qfq | 16,985,252 | 98,614,923 | -1.36% |
| 2026-05-08 | 5.82 | 5.87 | 5.78 | 5.87 | 5.87 | qfq | 15,946,050 | 92,864,595 | 1.03% |
| 2026-05-07 | 5.76 | 5.90 | 5.74 | 5.81 | 5.81 | qfq | 19,860,475 | 116,081,673 | 0.69% |
| 2026-05-06 | 5.76 | 5.81 | 5.67 | 5.77 | 5.77 | qfq | 20,986,231 | 120,613,377 | 0.35% |
| 2026-04-30 | 5.64 | 5.77 | 5.62 | 5.75 | 5.75 | qfq | 25,511,514 | 145,962,394 | 1.95% |
| 2026-04-29 | 5.60 | 5.69 | 5.55 | 5.64 | 5.64 | qfq | 26,190,989 | 147,798,318 | 0.89% |
| 2026-04-28 | 5.50 | 5.66 | 5.49 | 5.59 | 5.59 | qfq | 44,643,564 | 248,344,847 | 4.49% |
| 2026-04-27 | 5.24 | 5.36 | 5.16 | 5.35 | 5.35 | qfq | 13,369,946 | 70,622,894 | 1.13% |
| 2026-04-24 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | qfq | 11,637,279 | 61,182,361 | 0.19% |
| 2026-04-23 | 5.34 | 5.38 | 5.26 | 5.28 | 5.28 | qfq | 15,363,029 | 81,400,573 | -1.49% |
| 2026-04-22 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | qfq | 10,794,476 | 57,800,209 | -0.37% |
| 2026-04-21 | 5.41 | 5.43 | 5.35 | 5.38 | 5.38 | qfq | 17,409,502 | 93,527,136 | -1.28% |
| 2026-04-20 | 5.41 | 5.45 | 5.38 | 5.45 | 5.45 | qfq | 12,832,116 | 69,538,612 | 0.74% |
| 2026-04-17 | 5.46 | 5.47 | 5.38 | 5.41 | 5.41 | qfq | 15,669,450 | 84,776,036 | -0.92% |
| 2026-04-16 | 5.40 | 5.48 | 5.37 | 5.46 | 5.46 | qfq | 13,371,591 | 72,652,455 | 0.92% |
| 2026-04-15 | 5.48 | 5.51 | 5.40 | 5.41 | 5.41 | qfq | 15,249,300 | 82,998,454 | -1.10% |
| 2026-04-14 | 5.50 | 5.54 | 5.40 | 5.47 | 5.47 | qfq | 13,914,725 | 75,828,465 | -0.36% |
| 2026-04-13 | 5.45 | 5.49 | 5.40 | 5.49 | 5.49 | qfq | 12,499,221 | 68,071,824 | 0.18% |
| 2026-04-10 | 5.44 | 5.54 | 5.44 | 5.48 | 5.48 | qfq | 13,283,000 | 73,044,064 | 1.29% |
| 2026-04-09 | 5.51 | 5.52 | 5.40 | 5.41 | 5.41 | qfq | 15,424,300 | 83,973,548 | -2.52% |
| 2026-04-08 | 5.46 | 5.55 | 5.45 | 5.55 | 5.55 | qfq | 21,654,432 | 119,294,580 | 3.35% |
| 2026-04-07 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | qfq | 21,310,700 | 115,404,451 | -0.56% |
| 2026-04-03 | 5.58 | 5.60 | 5.37 | 5.40 | 5.40 | qfq | 11,753,000 | 63,953,550 | -3.40% |
| 2026-04-02 | 5.65 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 11,921,300 | 66,753,036 | -1.24% |
| 2026-04-01 | 5.68 | 5.70 | 5.60 | 5.66 | 5.66 | qfq | 13,231,850 | 74,659,943 | 0.71% |
| 2026-03-31 | 5.58 | 5.69 | 5.58 | 5.62 | 5.62 | qfq | 13,490,410 | 76,034,749 | 0.18% |
| 2026-03-30 | 5.48 | 5.61 | 5.47 | 5.61 | 5.61 | qfq | 11,179,000 | 62,156,095 | 0.90% |
| 2026-03-27 | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | qfq | 10,968,087 | 60,680,533 | 1.09% |
| 2026-03-26 | 5.57 | 5.65 | 5.47 | 5.50 | 5.50 | qfq | 12,561,750 | 69,528,146 | -1.43% |
| 2026-03-25 | 5.53 | 5.62 | 5.49 | 5.58 | 5.58 | qfq | 12,972,225 | 72,337,050 | 1.64% |
| 2026-03-24 | 5.45 | 5.49 | 5.35 | 5.49 | 5.49 | qfq | 19,301,495 | 104,682,270 | 3.39% |
| 2026-03-23 | 5.60 | 5.60 | 5.26 | 5.31 | 5.31 | qfq | 23,062,100 | 125,143,934 | -6.18% |
| 2026-03-20 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | qfq | 15,834,217 | 91,114,101 | -3.08% |
| 2026-03-19 | 5.98 | 6.01 | 5.82 | 5.84 | 5.84 | qfq | 16,780,200 | 99,004,436 | -3.47% |
| 2026-03-18 | 5.99 | 6.06 | 5.96 | 6.05 | 6.05 | qfq | 12,281,700 | 73,660,494 | 1.17% |
| 2026-03-17 | 6.13 | 6.15 | 5.97 | 5.98 | 5.98 | qfq | 20,423,000 | 123,811,839 | -2.29% |
| 2026-03-16 | 6.26 | 6.29 | 6.05 | 6.12 | 6.12 | qfq | 32,240,700 | 197,408,726 | -2.86% |
| 2026-03-13 | 6.21 | 6.43 | 6.19 | 6.30 | 6.30 | qfq | 22,952,000 | 145,182,237 | 0.80% |
| 2026-03-12 | 6.35 | 6.36 | 6.16 | 6.25 | 6.25 | qfq | 26,356,400 | 164,665,965 | -2.19% |
| 2026-03-11 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | qfq | 16,826,709 | 107,467,698 | -0.93% |
| 2026-03-10 | 6.36 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 20,197,357 | 129,482,223 | 2.22% |
| 2026-03-09 | 6.25 | 6.34 | 6.22 | 6.31 | 6.31 | qfq | 17,915,575 | 112,401,951 | -0.63% |
| 2026-03-06 | 6.30 | 6.40 | 6.24 | 6.35 | 6.35 | qfq | 16,766,477 | 106,315,911 | 0.47% |
| 2026-03-05 | 6.23 | 6.39 | 6.23 | 6.32 | 6.32 | qfq | 20,301,245 | 128,010,398 | 2.76% |
| 2026-03-04 | 6.10 | 6.25 | 6.08 | 6.15 | 6.15 | qfq | 17,014,666 | 104,985,741 | -0.32% |
| 2026-03-03 | 6.52 | 6.55 | 6.16 | 6.17 | 6.17 | qfq | 31,118,963 | 196,393,730 | -5.37% |
| 2026-03-02 | 6.57 | 6.69 | 6.46 | 6.52 | 6.52 | qfq | 32,056,800 | 209,516,976 | -1.36% |
| 2026-02-27 | 6.39 | 6.62 | 6.35 | 6.61 | 6.61 | qfq | 31,001,650 | 201,741,682 | 3.44% |
| 2026-02-26 | 6.35 | 6.40 | 6.31 | 6.39 | 6.39 | qfq | 13,458,444 | 85,793,277 | 0.79% |
| 2026-02-25 | 6.25 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 18,128,050 | 114,751,826 | 0.79% |
| 2026-02-24 | 6.16 | 6.32 | 6.16 | 6.29 | 6.29 | qfq | 21,763,750 | 136,458,674 | 3.11% |
| 2026-02-13 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | qfq | 19,649,575 | 120,803,420 | -1.61% |
| 2026-02-12 | 6.23 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 17,144,738 | 107,008,755 | -0.64% |
| 2026-02-11 | 6.21 | 6.27 | 6.21 | 6.24 | 6.24 | qfq | 10,253,700 | 64,045,404 | 0.16% |
| 2026-02-10 | 6.26 | 6.30 | 6.19 | 6.23 | 6.23 | qfq | 14,205,275 | 88,670,568 | -0.95% |
| 2026-02-09 | 6.25 | 6.32 | 6.25 | 6.29 | 6.29 | qfq | 13,424,700 | 84,460,490 | 1.29% |
| 2026-02-06 | 6.16 | 6.31 | 6.16 | 6.21 | 6.21 | qfq | 14,355,200 | 89,823,887 | 0.16% |
| 2026-02-05 | 6.39 | 6.40 | 6.19 | 6.20 | 6.20 | qfq | 20,243,125 | 126,783,332 | -3.28% |
| 2026-02-04 | 6.25 | 6.50 | 6.23 | 6.41 | 6.41 | qfq | 25,281,687 | 162,287,297 | 2.23% |
| 2026-02-03 | 6.22 | 6.30 | 6.19 | 6.27 | 6.27 | qfq | 13,853,600 | 86,620,585 | 1.62% |
| 2026-02-02 | 6.23 | 6.33 | 6.16 | 6.17 | 6.17 | qfq | 20,763,825 | 129,833,503 | -1.91% |
| 2026-01-30 | 6.16 | 6.32 | 6.14 | 6.29 | 6.29 | qfq | 24,094,812 | 150,278,806 | 1.94% |
| 2026-01-29 | 6.35 | 6.38 | 6.14 | 6.17 | 6.17 | qfq | 29,068,125 | 181,840,804 | -2.83% |
| 2026-01-28 | 6.41 | 6.42 | 6.30 | 6.35 | 6.35 | qfq | 17,441,858 | 110,905,247 | -0.94% |
| 2026-01-27 | 6.50 | 6.55 | 6.29 | 6.41 | 6.41 | qfq | 30,081,452 | 191,563,003 | -1.99% |
| 2026-01-26 | 6.60 | 6.60 | 6.48 | 6.54 | 6.54 | qfq | 27,092,738 | 176,885,970 | -0.91% |
| 2026-01-23 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | qfq | 28,346,650 | 185,322,175 | 1.07% |
| 2026-01-22 | 6.43 | 6.57 | 6.40 | 6.53 | 6.53 | qfq | 28,702,400 | 186,785,861 | 2.19% |
| 2026-01-21 | 6.36 | 6.41 | 6.32 | 6.39 | 6.39 | qfq | 19,800,306 | 126,269,990 | -0.31% |
| 2026-01-20 | 6.48 | 6.49 | 6.37 | 6.41 | 6.41 | qfq | 21,579,100 | 138,420,791 | -0.93% |
| 2026-01-19 | 6.39 | 6.49 | 6.36 | 6.47 | 6.47 | qfq | 22,174,475 | 143,164,642 | 1.25% |
| 2026-01-16 | 6.50 | 6.56 | 6.38 | 6.39 | 6.39 | qfq | 24,600,600 | 158,256,885 | -1.69% |
| 2026-01-15 | 6.41 | 6.53 | 6.31 | 6.50 | 6.50 | qfq | 32,973,000 | 211,917,666 | 0.46% |
| 2026-01-14 | 6.57 | 6.72 | 6.39 | 6.47 | 6.47 | qfq | 55,801,266 | 365,355,950 | -1.67% |
| 2026-01-13 | 6.81 | 6.84 | 6.56 | 6.58 | 6.58 | qfq | 58,438,916 | 387,767,918 | -3.38% |
| 2026-01-12 | 6.79 | 6.95 | 6.65 | 6.81 | 6.81 | qfq | 84,993,529 | 578,278,944 | 0.74% |
| 2026-01-09 | 6.35 | 6.78 | 6.29 | 6.76 | 6.76 | qfq | 86,287,984 | 568,501,979 | 6.62% |
| 2026-01-08 | 6.24 | 6.48 | 6.19 | 6.34 | 6.34 | qfq | 47,891,223 | 304,905,205 | 2.09% |
| 2026-01-07 | 6.09 | 6.33 | 6.06 | 6.21 | 6.21 | qfq | 41,964,545 | 261,029,244 | 1.80% |
| 2026-01-06 | 6.07 | 6.14 | 6.03 | 6.10 | 6.10 | qfq | 24,034,900 | 146,163,446 | 0.00% |
| 2026-01-05 | 6.12 | 6.16 | 6.05 | 6.10 | 6.10 | qfq | 24,569,075 | 149,604,276 | 0.00% |
| 2025-12-31 | 6.12 | 6.15 | 6.01 | 6.10 | 6.10 | qfq | 22,809,400 | 138,595,943 | 0.00% |
| 2025-12-30 | 5.96 | 6.17 | 5.92 | 6.10 | 6.10 | qfq | 30,627,900 | 186,165,720 | 1.67% |
| 2025-12-29 | 6.05 | 6.07 | 5.98 | 6.00 | 6.00 | qfq | 21,926,800 | 131,827,657 | -0.83% |
| 2025-12-26 | 6.09 | 6.12 | 5.97 | 6.05 | 6.05 | qfq | 35,859,450 | 217,105,699 | -0.82% |
| 2025-12-25 | 5.96 | 6.14 | 5.95 | 6.10 | 6.10 | qfq | 37,869,162 | 230,321,770 | 1.84% |
| 2025-12-24 | 5.91 | 6.02 | 5.83 | 5.99 | 5.99 | qfq | 32,775,225 | 195,412,005 | 1.01% |
| 2025-12-23 | 5.87 | 6.00 | 5.80 | 5.93 | 5.93 | qfq | 34,910,900 | 206,392,903 | 0.68% |
| 2025-12-22 | 5.92 | 5.98 | 5.85 | 5.89 | 5.89 | qfq | 38,280,000 | 225,793,542 | -0.51% |
| 2025-12-19 | 5.58 | 6.04 | 5.57 | 5.92 | 5.92 | qfq | 68,924,760 | 405,170,525 | 7.05% |
| 2025-12-18 | 5.62 | 5.64 | 5.50 | 5.53 | 5.53 | qfq | 17,929,475 | 99,864,814 | -1.95% |
| 2025-12-17 | 5.58 | 5.71 | 5.51 | 5.64 | 5.64 | qfq | 21,817,350 | 122,110,098 | 0.89% |
| 2025-12-16 | 5.79 | 5.80 | 5.56 | 5.59 | 5.59 | qfq | 29,394,395 | 165,704,878 | -4.12% |
| 2025-12-15 | 5.98 | 5.98 | 5.76 | 5.83 | 5.83 | qfq | 35,988,900 | 211,156,709 | -0.85% |
| 2025-12-12 | 5.69 | 5.90 | 5.64 | 5.88 | 5.88 | qfq | 41,867,500 | 243,613,377 | 2.98% |
| 2025-12-11 | 5.67 | 5.77 | 5.65 | 5.71 | 5.71 | qfq | 31,319,700 | 179,006,279 | 0.88% |
| 2025-12-10 | 5.64 | 5.71 | 5.61 | 5.66 | 5.66 | qfq | 14,993,780 | 84,681,064 | 0.18% |
| 2025-12-09 | 5.75 | 5.79 | 5.65 | 5.65 | 5.65 | qfq | 21,957,400 | 124,960,590 | -2.42% |
| 2025-12-08 | 5.79 | 5.91 | 5.75 | 5.79 | 5.79 | qfq | 38,852,767 | 226,667,111 | 0.70% |
| 2025-12-05 | 5.61 | 5.75 | 5.56 | 5.75 | 5.75 | qfq | 34,238,171 | 194,712,815 | 3.23% |
| 2025-12-04 | 5.56 | 5.64 | 5.51 | 5.57 | 5.57 | qfq | 24,329,350 | 135,572,681 | 0.72% |
| 2025-12-03 | 5.52 | 5.55 | 5.48 | 5.53 | 5.53 | qfq | 15,312,450 | 84,494,932 | 0.00% |
| 2025-12-02 | 5.50 | 5.56 | 5.45 | 5.53 | 5.53 | qfq | 13,824,741 | 76,157,122 | 0.36% |
| 2025-12-01 | 5.50 | 5.55 | 5.49 | 5.51 | 5.51 | qfq | 13,295,350 | 73,380,926 | 0.55% |
| 2025-11-28 | 5.44 | 5.50 | 5.42 | 5.48 | 5.48 | qfq | 11,609,900 | 63,475,229 | 0.92% |
| 2025-11-27 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | qfq | 14,467,050 | 78,912,492 | 0.18% |
| 2025-11-26 | 5.51 | 5.53 | 5.40 | 5.42 | 5.42 | qfq | 14,466,846 | 79,026,364 | -1.45% |
| 2025-11-25 | 5.56 | 5.57 | 5.49 | 5.50 | 5.50 | qfq | 19,017,100 | 105,212,253 | -0.18% |
| 2025-11-24 | 5.41 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 22,422,593 | 123,064,280 | 2.61% |
| 2025-11-21 | 5.55 | 5.61 | 5.36 | 5.37 | 5.37 | qfq | 25,215,021 | 137,562,208 | -4.28% |
| 2025-11-20 | 5.65 | 5.73 | 5.59 | 5.61 | 5.61 | qfq | 16,190,300 | 91,389,956 | -1.06% |
| 2025-11-19 | 5.75 | 5.82 | 5.65 | 5.67 | 5.67 | qfq | 17,380,493 | 98,973,364 | -1.56% |
| 2025-11-18 | 5.94 | 5.95 | 5.70 | 5.76 | 5.76 | qfq | 29,744,459 | 172,149,586 | -2.70% |
| 2025-11-17 | 5.92 | 6.00 | 5.89 | 5.92 | 5.92 | qfq | 25,489,250 | 151,115,190 | -0.84% |
| 2025-11-14 | 6.01 | 6.08 | 5.97 | 5.97 | 5.97 | qfq | 22,852,042 | 137,435,328 | -1.65% |
| 2025-11-13 | 6.04 | 6.09 | 5.96 | 6.07 | 6.07 | qfq | 24,796,300 | 149,892,105 | -0.16% |
| 2025-11-12 | 6.21 | 6.22 | 6.00 | 6.08 | 6.08 | qfq | 38,559,225 | 234,252,604 | -2.56% |
| 2025-11-11 | 6.17 | 6.29 | 6.12 | 6.24 | 6.24 | qfq | 35,793,177 | 222,492,757 | 0.81% |
| 2025-11-10 | 6.13 | 6.19 | 6.05 | 6.19 | 6.19 | qfq | 32,203,255 | 198,018,752 | 0.81% |
| 2025-11-07 | 6.18 | 6.27 | 6.13 | 6.14 | 6.14 | qfq | 34,575,568 | 213,648,643 | -1.29% |
| 2025-11-06 | 6.20 | 6.28 | 6.14 | 6.22 | 6.22 | qfq | 37,243,175 | 230,948,635 | 0.00% |
| 2025-11-05 | 6.03 | 6.35 | 6.03 | 6.22 | 6.22 | qfq | 53,578,692 | 332,898,479 | 2.13% |
| 2025-11-04 | 6.14 | 6.14 | 6.01 | 6.09 | 6.09 | qfq | 34,553,798 | 209,849,799 | -0.16% |
| 2025-11-03 | 6.03 | 6.33 | 6.03 | 6.10 | 6.10 | qfq | 53,512,265 | 327,523,174 | 2.18% |
| 2025-10-31 | 6.10 | 6.17 | 5.95 | 5.97 | 5.97 | qfq | 50,519,400 | 303,922,514 | -1.97% |
| 2025-10-30 | 6.20 | 6.23 | 6.08 | 6.09 | 6.09 | qfq | 66,902,152 | 409,835,655 | -4.09% |
| 2025-10-29 | 6.49 | 6.55 | 6.24 | 6.35 | 6.35 | qfq | 97,394,634 | 620,213,969 | -3.05% |
| 2025-10-28 | 6.10 | 6.66 | 6.03 | 6.55 | 6.55 | qfq | 132,992,670 | 850,815,707 | 5.14% |
| 2025-10-27 | 6.10 | 6.38 | 6.02 | 6.23 | 6.23 | qfq | 108,803,340 | 676,593,186 | 1.96% |
| 2025-10-24 | 6.17 | 6.23 | 5.90 | 6.11 | 6.11 | qfq | 112,217,723 | 677,709,017 | -2.86% |
| 2025-10-23 | 6.08 | 6.48 | 5.81 | 6.29 | 6.29 | qfq | 166,230,351 | 1,019,611,538 | 3.62% |
| 2025-10-22 | 5.54 | 6.07 | 5.49 | 6.07 | 6.07 | qfq | 77,522,313 | 455,246,595 | 9.96% |
| 2025-10-21 | 5.39 | 5.54 | 5.38 | 5.52 | 5.52 | qfq | 22,479,100 | 123,594,671 | 2.03% |
| 2025-10-20 | 5.47 | 5.47 | 5.34 | 5.41 | 5.41 | qfq | 23,285,925 | 125,477,558 | 0.37% |
| 2025-10-17 | 5.60 | 5.60 | 5.38 | 5.39 | 5.39 | qfq | 26,939,500 | 146,918,669 | -3.58% |
| 2025-10-16 | 5.55 | 5.62 | 5.49 | 5.59 | 5.59 | qfq | 34,593,673 | 192,350,107 | 0.18% |
| 2025-10-15 | 5.58 | 5.64 | 5.50 | 5.58 | 5.58 | qfq | 35,177,706 | 195,738,585 | 1.64% |
| 2025-10-14 | 5.54 | 5.63 | 5.47 | 5.49 | 5.49 | qfq | 48,495,709 | 268,828,328 | 0.55% |
| 2025-10-13 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | qfq | 33,309,110 | 179,377,145 | 0.92% |
| 2025-10-10 | 5.30 | 5.46 | 5.23 | 5.41 | 5.41 | qfq | 40,229,941 | 216,246,591 | 1.88% |
| 2025-10-09 | 5.17 | 5.32 | 5.15 | 5.31 | 5.31 | qfq | 33,012,757 | 174,377,923 | 4.12% |
| 2025-09-30 | 5.09 | 5.12 | 5.06 | 5.10 | 5.10 | qfq | 8,372,052 | 42,612,803 | -0.20% |
| 2025-09-29 | 5.14 | 5.14 | 5.00 | 5.11 | 5.06 | qfq | 12,620,222 | 63,978,201 | -0.58% |
| 2025-09-26 | 5.10 | 5.19 | 5.05 | 5.14 | 5.09 | qfq | 17,102,541 | 87,985,426 | 0.39% |
| 2025-09-25 | 5.06 | 5.22 | 5.06 | 5.12 | 5.07 | qfq | 17,904,008 | 92,305,104 | 0.79% |
| 2025-09-24 | 5.01 | 5.09 | 4.99 | 5.08 | 5.03 | qfq | 8,438,950 | 42,685,895 | 0.59% |
| 2025-09-23 | 5.06 | 5.07 | 4.92 | 5.05 | 5.00 | qfq | 14,872,728 | 74,177,432 | -0.20% |
| 2025-09-22 | 5.06 | 5.08 | 5.00 | 5.06 | 5.01 | qfq | 9,308,175 | 46,956,504 | -0.39% |
| 2025-09-19 | 5.13 | 5.15 | 5.05 | 5.08 | 5.03 | qfq | 12,320,859 | 62,713,882 | -0.59% |
| 2025-09-18 | 5.21 | 5.22 | 5.08 | 5.11 | 5.06 | qfq | 19,419,401 | 100,092,799 | -1.92% |
| 2025-09-17 | 5.25 | 5.25 | 5.20 | 5.21 | 5.16 | qfq | 12,025,951 | 62,775,530 | -0.76% |
| 2025-09-16 | 5.21 | 5.25 | 5.17 | 5.25 | 5.20 | qfq | 12,981,800 | 67,770,470 | 0.57% |
| 2025-09-15 | 5.21 | 5.24 | 5.15 | 5.22 | 5.17 | qfq | 13,643,975 | 70,852,727 | -0.38% |
| 2025-09-12 | 5.30 | 5.31 | 5.22 | 5.24 | 5.19 | qfq | 12,971,000 | 68,218,311 | -0.95% |
| 2025-09-11 | 5.25 | 5.30 | 5.18 | 5.29 | 5.24 | qfq | 13,437,600 | 70,442,344 | 0.76% |
| 2025-09-10 | 5.27 | 5.27 | 5.21 | 5.25 | 5.20 | qfq | 10,918,243 | 57,266,336 | 0.00% |
| 2025-09-09 | 5.30 | 5.30 | 5.21 | 5.25 | 5.20 | qfq | 13,743,700 | 72,153,971 | -0.94% |
| 2025-09-08 | 5.23 | 5.32 | 5.22 | 5.30 | 5.25 | qfq | 13,782,493 | 72,730,164 | 1.34% |
| 2025-09-05 | 5.18 | 5.23 | 5.12 | 5.23 | 5.18 | qfq | 15,003,118 | 77,725,697 | 1.75% |
| 2025-09-04 | 5.16 | 5.22 | 5.08 | 5.14 | 5.09 | qfq | 17,942,350 | 92,734,710 | -0.58% |
| 2025-09-03 | 5.32 | 5.33 | 5.14 | 5.17 | 5.12 | qfq | 17,828,500 | 93,297,005 | -2.64% |
| 2025-09-02 | 5.43 | 5.43 | 5.25 | 5.31 | 5.26 | qfq | 22,085,007 | 117,233,330 | -1.85% |
| 2025-09-01 | 5.40 | 5.44 | 5.36 | 5.41 | 5.36 | qfq | 16,054,601 | 86,783,130 | 0.37% |
| 2025-08-29 | 5.43 | 5.49 | 5.39 | 5.39 | 5.34 | qfq | 18,117,553 | 98,370,565 | -1.28% |
| 2025-08-28 | 5.45 | 5.51 | 5.29 | 5.46 | 5.41 | qfq | 30,049,625 | 162,891,991 | 0.00% |
| 2025-08-27 | 5.64 | 5.67 | 5.45 | 5.46 | 5.41 | qfq | 36,569,100 | 203,701,766 | -3.70% |
| 2025-08-26 | 5.59 | 5.74 | 5.59 | 5.67 | 5.61 | qfq | 41,830,053 | 237,498,193 | 1.98% |
| 2025-08-25 | 5.53 | 5.58 | 5.49 | 5.56 | 5.51 | qfq | 26,274,826 | 145,834,261 | 0.72% |
| 2025-08-22 | 5.56 | 5.56 | 5.47 | 5.52 | 5.47 | qfq | 22,964,907 | 126,303,064 | -0.54% |
| 2025-08-21 | 5.63 | 5.63 | 5.54 | 5.55 | 5.50 | qfq | 21,237,650 | 118,323,742 | -1.07% |
| 2025-08-20 | 5.53 | 5.63 | 5.52 | 5.61 | 5.56 | qfq | 25,316,660 | 141,304,815 | 0.90% |
| 2025-08-19 | 5.53 | 5.58 | 5.47 | 5.56 | 5.51 | qfq | 27,819,625 | 154,047,104 | 0.54% |
| 2025-08-18 | 5.52 | 5.55 | 5.51 | 5.53 | 5.48 | qfq | 22,786,950 | 126,029,614 | 0.18% |
| 2025-08-15 | 5.45 | 5.55 | 5.45 | 5.52 | 5.47 | qfq | 21,308,918 | 117,406,156 | 0.91% |
| 2025-08-14 | 5.59 | 5.60 | 5.46 | 5.47 | 5.42 | qfq | 25,887,100 | 142,886,689 | -1.80% |
| 2025-08-13 | 5.53 | 5.60 | 5.48 | 5.57 | 5.52 | qfq | 28,879,288 | 160,277,211 | 1.09% |
| 2025-08-12 | 5.53 | 5.54 | 5.45 | 5.51 | 5.46 | qfq | 18,343,677 | 100,612,305 | -0.36% |
| 2025-08-11 | 5.44 | 5.54 | 5.41 | 5.53 | 5.48 | qfq | 25,677,528 | 141,068,579 | 1.65% |
| 2025-08-08 | 5.46 | 5.47 | 5.40 | 5.44 | 5.39 | qfq | 18,485,880 | 100,449,293 | -1.98% |
| 2025-08-07 | 5.59 | 5.61 | 5.50 | 5.55 | 5.40 | qfq | 27,403,501 | 151,728,772 | -1.07% |
| 2025-08-06 | 5.50 | 5.64 | 5.46 | 5.61 | 5.46 | qfq | 31,683,613 | 176,575,761 | 1.81% |
| 2025-08-05 | 5.46 | 5.51 | 5.44 | 5.51 | 5.36 | qfq | 17,656,586 | 96,697,098 | 1.10% |
| 2025-08-04 | 5.39 | 5.45 | 5.34 | 5.45 | 5.30 | qfq | 13,963,313 | 75,526,042 | 0.37% |
| 2025-08-01 | 5.42 | 5.47 | 5.39 | 5.43 | 5.28 | qfq | 20,039,035 | 108,826,074 | 0.18% |
| 2025-07-31 | 5.44 | 5.47 | 5.40 | 5.42 | 5.27 | qfq | 18,798,900 | 101,924,138 | -0.91% |
| 2025-07-30 | 5.51 | 5.53 | 5.42 | 5.47 | 5.32 | qfq | 20,202,701 | 110,677,363 | -0.73% |
| 2025-07-29 | 5.56 | 5.56 | 5.42 | 5.51 | 5.36 | qfq | 28,565,047 | 156,442,300 | -0.90% |
| 2025-07-28 | 5.57 | 5.59 | 5.54 | 5.56 | 5.41 | qfq | 28,260,547 | 157,141,911 | -0.54% |
| 2025-07-25 | 5.83 | 5.86 | 5.59 | 5.59 | 5.44 | qfq | 48,165,329 | 272,474,007 | -3.95% |
| 2025-07-24 | 5.82 | 5.97 | 5.81 | 5.82 | 5.66 | qfq | 65,063,275 | 381,742,708 | 1.93% |
| 2025-07-23 | 6.10 | 6.27 | 5.70 | 5.71 | 5.55 | qfq | 105,288,333 | 619,881,689 | -1.04% |
| 2025-07-22 | 5.82 | 5.88 | 5.64 | 5.77 | 5.61 | qfq | 84,523,469 | 484,268,423 | 2.12% |
| 2025-07-21 | 5.37 | 5.65 | 5.36 | 5.65 | 5.49 | qfq | 89,493,073 | 499,453,531 | 6.60% |
| 2025-07-18 | 5.35 | 5.39 | 5.28 | 5.30 | 5.15 | qfq | 21,805,111 | 115,910,705 | -1.30% |
| 2025-07-17 | 5.37 | 5.38 | 5.33 | 5.37 | 5.22 | qfq | 15,603,911 | 83,610,465 | 0.19% |
| 2025-07-16 | 5.34 | 5.39 | 5.33 | 5.36 | 5.21 | qfq | 16,552,553 | 88,741,949 | 0.00% |
| 2025-07-15 | 5.45 | 5.46 | 5.31 | 5.36 | 5.21 | qfq | 26,258,100 | 140,991,046 | -2.01% |
| 2025-07-14 | 5.50 | 5.54 | 5.43 | 5.47 | 5.32 | qfq | 30,476,600 | 167,149,492 | 0.37% |
| 2025-07-11 | 5.45 | 5.48 | 5.38 | 5.45 | 5.30 | qfq | 25,991,392 | 141,252,572 | 0.00% |
| 2025-07-10 | 5.44 | 5.51 | 5.38 | 5.45 | 5.30 | qfq | 30,446,500 | 164,969,605 | 0.00% |
| 2025-07-09 | 5.40 | 5.55 | 5.39 | 5.45 | 5.30 | qfq | 45,605,217 | 249,574,897 | 0.93% |
| 2025-07-08 | 5.43 | 5.43 | 5.35 | 5.40 | 5.25 | qfq | 32,716,976 | 175,761,337 | -0.55% |
| 2025-07-07 | 5.37 | 5.45 | 5.35 | 5.43 | 5.28 | qfq | 31,134,600 | 168,583,251 | 1.12% |
| 2025-07-04 | 5.43 | 5.51 | 5.36 | 5.37 | 5.22 | qfq | 44,664,111 | 242,556,259 | -1.47% |
| 2025-07-03 | 5.49 | 5.50 | 5.38 | 5.45 | 5.30 | qfq | 54,624,663 | 296,409,777 | -2.50% |
| 2025-07-02 | 5.32 | 5.65 | 5.32 | 5.59 | 5.44 | qfq | 97,084,809 | 535,906,831 | 5.08% |
| 2025-07-01 | 5.26 | 5.49 | 5.23 | 5.32 | 5.17 | qfq | 59,861,503 | 320,771,880 | 2.31% |
| 2025-06-30 | 5.18 | 5.24 | 5.15 | 5.20 | 5.06 | qfq | 30,276,300 | 157,258,719 | 0.78% |
| 2025-06-27 | 5.13 | 5.24 | 5.06 | 5.16 | 5.02 | qfq | 34,352,225 | 176,496,054 | 0.98% |
| 2025-06-26 | 5.10 | 5.18 | 5.06 | 5.11 | 4.97 | qfq | 25,358,275 | 129,944,985 | 0.20% |
| 2025-06-25 | 5.10 | 5.14 | 5.04 | 5.10 | 4.96 | qfq | 25,220,703 | 128,149,412 | 0.20% |
| 2025-06-24 | 5.01 | 5.09 | 4.99 | 5.09 | 4.95 | qfq | 22,573,750 | 114,267,426 | 1.60% |
| 2025-06-23 | 4.90 | 5.02 | 4.85 | 5.01 | 4.87 | qfq | 24,238,311 | 120,214,395 | 1.83% |
| 2025-06-20 | 5.04 | 5.06 | 4.90 | 4.92 | 4.78 | qfq | 31,597,570 | 157,126,557 | -2.57% |
| 2025-06-19 | 5.36 | 5.36 | 5.05 | 5.05 | 4.91 | qfq | 64,816,092 | 332,473,498 | -6.65% |
| 2025-06-18 | 5.39 | 5.54 | 5.31 | 5.41 | 5.26 | qfq | 48,318,106 | 262,065,595 | 0.37% |
| 2025-06-17 | 5.48 | 5.49 | 5.33 | 5.39 | 5.24 | qfq | 45,527,930 | 245,362,280 | -1.46% |
| 2025-06-16 | 5.51 | 5.60 | 5.36 | 5.47 | 5.32 | qfq | 46,739,670 | 256,454,769 | -0.55% |
| 2025-06-13 | 5.41 | 5.64 | 5.41 | 5.50 | 5.35 | qfq | 66,919,070 | 369,963,424 | 0.55% |
| 2025-06-12 | 5.37 | 5.56 | 5.36 | 5.47 | 5.32 | qfq | 57,828,550 | 316,386,516 | 1.48% |
| 2025-06-11 | 5.45 | 5.50 | 5.36 | 5.39 | 5.24 | qfq | 55,541,550 | 300,843,903 | -1.46% |
| 2025-06-10 | 5.36 | 5.69 | 5.31 | 5.47 | 5.32 | qfq | 101,664,513 | 559,300,755 | 2.24% |
| 2025-06-09 | 5.20 | 5.38 | 5.18 | 5.35 | 5.20 | qfq | 69,422,043 | 367,427,678 | 3.88% |
| 2025-06-06 | 5.16 | 5.20 | 5.08 | 5.15 | 5.01 | qfq | 36,160,850 | 186,001,852 | -0.77% |
| 2025-06-05 | 5.26 | 5.28 | 5.17 | 5.19 | 5.05 | qfq | 53,371,875 | 278,160,929 | -1.89% |
| 2025-06-04 | 5.37 | 5.44 | 5.25 | 5.29 | 5.14 | qfq | 59,626,002 | 316,915,801 | -0.56% |
| 2025-06-03 | 5.26 | 5.35 | 5.10 | 5.32 | 5.17 | qfq | 62,845,100 | 330,233,942 | 0.19% |
| 2025-05-30 | 5.66 | 5.67 | 5.28 | 5.31 | 5.16 | qfq | 105,733,000 | 567,310,558 | -7.49% |
| 2025-05-29 | 5.69 | 6.12 | 5.58 | 5.74 | 5.58 | qfq | 132,446,047 | 772,117,974 | -1.03% |
| 2025-05-28 | 5.55 | 5.99 | 5.49 | 5.80 | 5.64 | qfq | 152,070,390 | 874,833,302 | 2.11% |
| 2025-05-27 | 5.58 | 5.96 | 5.50 | 5.68 | 5.52 | qfq | 189,944,021 | 1,078,182,329 | 1.97% |
| 2025-05-26 | 5.20 | 5.57 | 5.14 | 5.57 | 5.42 | qfq | 112,266,204 | 615,918,664 | 10.08% |
| 2025-05-23 | 4.96 | 5.23 | 4.96 | 5.06 | 4.92 | qfq | 65,230,711 | 334,597,526 | 1.20% |
| 2025-05-22 | 5.09 | 5.16 | 4.98 | 5.00 | 4.86 | qfq | 41,908,656 | 212,336,702 | -1.77% |
| 2025-05-21 | 5.17 | 5.22 | 5.04 | 5.09 | 4.95 | qfq | 59,183,200 | 302,602,692 | -1.93% |
| 2025-05-20 | 5.23 | 5.33 | 5.14 | 5.19 | 5.05 | qfq | 68,931,374 | 358,222,254 | -1.33% |
| 2025-05-19 | 5.19 | 5.46 | 4.99 | 5.26 | 5.11 | qfq | 102,723,359 | 536,543,664 | 2.94% |
| 2025-05-16 | 4.76 | 5.27 | 4.76 | 5.11 | 4.97 | qfq | 120,715,649 | 613,912,072 | 6.68% |
| 2025-05-15 | 4.73 | 4.84 | 4.68 | 4.79 | 4.66 | qfq | 40,733,338 | 194,926,494 | 0.84% |
| 2025-05-14 | 4.71 | 4.78 | 4.69 | 4.75 | 4.62 | qfq | 19,394,063 | 91,850,358 | 0.21% |
| 2025-05-13 | 4.79 | 4.82 | 4.69 | 4.74 | 4.61 | qfq | 20,124,450 | 95,220,023 | -0.21% |
| 2025-05-12 | 4.70 | 4.75 | 4.67 | 4.75 | 4.62 | qfq | 21,210,575 | 100,141,934 | 1.71% |
| 2025-05-09 | 4.75 | 4.79 | 4.64 | 4.67 | 4.54 | qfq | 23,192,000 | 108,509,846 | -2.10% |
| 2025-05-08 | 4.64 | 4.83 | 4.64 | 4.77 | 4.64 | qfq | 37,784,850 | 179,609,411 | 2.36% |
| 2025-05-07 | 4.68 | 4.71 | 4.61 | 4.66 | 4.53 | qfq | 31,109,114 | 144,679,448 | -0.21% |
| 2025-05-06 | 4.42 | 4.68 | 4.42 | 4.67 | 4.54 | qfq | 46,852,722 | 216,512,816 | 6.14% |
| 2025-04-30 | 4.45 | 4.49 | 4.39 | 4.40 | 4.28 | qfq | 25,252,900 | 112,087,146 | -1.12% |
| 2025-04-29 | 4.47 | 4.54 | 4.42 | 4.45 | 4.33 | qfq | 23,607,895 | 105,857,492 | -1.33% |
| 2025-04-28 | 4.73 | 4.73 | 4.50 | 4.51 | 4.39 | qfq | 33,632,050 | 153,943,059 | -3.01% |
| 2025-04-25 | 4.66 | 4.68 | 4.61 | 4.65 | 4.52 | qfq | 17,612,687 | 81,813,921 | 0.00% |
| 2025-04-24 | 4.65 | 4.71 | 4.61 | 4.65 | 4.52 | qfq | 23,764,250 | 110,498,537 | -0.43% |
| 2025-04-23 | 4.57 | 4.68 | 4.57 | 4.67 | 4.54 | qfq | 26,274,100 | 121,560,236 | 2.64% |
| 2025-04-22 | 4.55 | 4.58 | 4.50 | 4.55 | 4.42 | qfq | 18,306,100 | 83,188,565 | 0.00% |
| 2025-04-21 | 4.48 | 4.57 | 4.45 | 4.55 | 4.42 | qfq | 17,883,750 | 80,976,294 | 1.56% |
| 2025-04-18 | 4.45 | 4.51 | 4.41 | 4.48 | 4.36 | qfq | 20,137,920 | 89,913,933 | 0.67% |
| 2025-04-17 | 4.40 | 4.51 | 4.39 | 4.45 | 4.33 | qfq | 21,482,200 | 96,037,338 | 0.45% |
| 2025-04-16 | 4.50 | 4.53 | 4.35 | 4.43 | 4.31 | qfq | 26,199,550 | 116,250,948 | -2.21% |
| 2025-04-15 | 4.56 | 4.61 | 4.48 | 4.53 | 4.40 | qfq | 23,192,900 | 105,149,944 | -1.09% |
| 2025-04-14 | 4.50 | 4.63 | 4.49 | 4.58 | 4.45 | qfq | 34,223,069 | 156,681,711 | 3.39% |
| 2025-04-11 | 4.40 | 4.53 | 4.36 | 4.43 | 4.31 | qfq | 32,477,619 | 145,191,900 | 0.45% |
| 2025-04-10 | 4.49 | 4.55 | 4.41 | 4.41 | 4.29 | qfq | 40,772,900 | 182,475,490 | 0.68% |
| 2025-04-09 | 4.13 | 4.45 | 3.85 | 4.38 | 4.26 | qfq | 61,588,517 | 258,594,767 | 4.53% |
| 2025-04-08 | 4.32 | 4.40 | 4.07 | 4.19 | 4.07 | qfq | 62,229,188 | 262,597,745 | -6.26% |
| 2025-04-07 | 4.63 | 4.72 | 4.47 | 4.47 | 4.35 | qfq | 36,146,078 | 163,746,491 | -10.06% |
| 2025-04-03 | 4.88 | 5.15 | 4.85 | 4.97 | 4.83 | qfq | 55,311,713 | 277,774,834 | 0.40% |
| 2025-04-02 | 4.95 | 5.02 | 4.90 | 4.95 | 4.81 | qfq | 51,870,868 | 256,876,593 | -1.59% |
| 2025-04-01 | 4.79 | 5.09 | 4.79 | 5.03 | 4.89 | qfq | 78,928,075 | 391,030,470 | 4.79% |
| 2025-03-31 | 4.75 | 4.84 | 4.67 | 4.80 | 4.67 | qfq | 55,353,187 | 263,591,513 | 0.42% |
| 2025-03-28 | 4.95 | 5.05 | 4.73 | 4.78 | 4.65 | qfq | 96,338,744 | 468,765,333 | -6.27% |
| 2025-03-27 | 5.29 | 5.43 | 5.02 | 5.10 | 4.96 | qfq | 129,728,413 | 678,520,702 | -8.27% |
| 2025-03-26 | 6.24 | 6.24 | 5.49 | 5.56 | 5.41 | qfq | 201,258,363 | 1,179,140,785 | -1.94% |
| 2025-03-25 | 5.12 | 5.67 | 5.10 | 5.67 | 5.51 | qfq | 32,056,707 | 177,956,946 | 10.10% |
| 2025-03-24 | 5.26 | 5.27 | 4.98 | 5.15 | 5.01 | qfq | 70,462,287 | 358,106,304 | -2.83% |
| 2025-03-21 | 4.97 | 5.49 | 4.97 | 5.30 | 5.15 | qfq | 87,899,099 | 461,862,271 | 4.95% |
| 2025-03-20 | 4.90 | 5.15 | 4.87 | 5.05 | 4.91 | qfq | 43,166,755 | 218,509,343 | 3.06% |
| 2025-03-19 | 4.85 | 4.90 | 4.84 | 4.90 | 4.76 | qfq | 15,196,618 | 74,096,667 | 0.62% |
| 2025-03-18 | 4.92 | 4.93 | 4.86 | 4.87 | 4.74 | qfq | 18,947,775 | 92,438,206 | -1.22% |
| 2025-03-17 | 4.86 | 4.98 | 4.82 | 4.93 | 4.79 | qfq | 31,904,089 | 156,353,670 | 2.71% |
| 2025-03-14 | 4.75 | 4.86 | 4.68 | 4.80 | 4.67 | qfq | 40,386,231 | 192,617,163 | 3.90% |
| 2025-03-13 | 4.66 | 4.68 | 4.51 | 4.62 | 4.49 | qfq | 19,100,892 | 87,559,200 | -1.28% |
| 2025-03-12 | 4.66 | 4.71 | 4.63 | 4.68 | 4.55 | qfq | 15,541,561 | 72,535,018 | 0.86% |
| 2025-03-11 | 4.61 | 4.65 | 4.56 | 4.64 | 4.51 | qfq | 17,832,097 | 82,174,132 | -0.43% |
| 2025-03-10 | 4.71 | 4.72 | 4.63 | 4.66 | 4.53 | qfq | 17,136,700 | 80,016,145 | -0.85% |
| 2025-03-07 | 4.70 | 4.76 | 4.67 | 4.70 | 4.57 | qfq | 18,457,097 | 86,862,617 | -0.21% |
| 2025-03-06 | 4.75 | 4.75 | 4.67 | 4.71 | 4.58 | qfq | 24,107,242 | 113,250,765 | 0.43% |
| 2025-03-05 | 4.79 | 4.83 | 4.64 | 4.69 | 4.56 | qfq | 33,724,368 | 158,401,925 | -1.47% |
| 2025-03-04 | 4.57 | 4.80 | 4.55 | 4.76 | 4.63 | qfq | 43,725,970 | 206,919,275 | 3.48% |
| 2025-03-03 | 4.56 | 4.70 | 4.54 | 4.60 | 4.47 | qfq | 32,377,202 | 149,878,483 | 1.55% |
| 2025-02-28 | 4.60 | 4.62 | 4.49 | 4.53 | 4.40 | qfq | 23,133,405 | 105,322,990 | -1.74% |
| 2025-02-27 | 4.55 | 4.72 | 4.53 | 4.61 | 4.48 | qfq | 30,778,411 | 142,151,225 | 1.32% |
| 2025-02-26 | 4.45 | 4.55 | 4.45 | 4.55 | 4.42 | qfq | 17,695,782 | 79,875,029 | 2.02% |
| 2025-02-25 | 4.45 | 4.54 | 4.41 | 4.46 | 4.34 | qfq | 19,854,751 | 88,824,494 | -1.33% |
| 2025-02-24 | 4.41 | 4.59 | 4.37 | 4.52 | 4.40 | qfq | 30,280,866 | 135,988,848 | 2.73% |
| 2025-02-21 | 4.46 | 4.47 | 4.40 | 4.40 | 4.28 | qfq | 15,046,800 | 66,452,333 | -1.12% |
| 2025-02-20 | 4.47 | 4.49 | 4.44 | 4.45 | 4.33 | qfq | 14,720,438 | 65,641,264 | -0.22% |
| 2025-02-19 | 4.39 | 4.46 | 4.36 | 4.46 | 4.34 | qfq | 16,863,143 | 74,810,078 | 2.53% |
| 2025-02-18 | 4.48 | 4.49 | 4.34 | 4.35 | 4.23 | qfq | 13,845,739 | 60,981,909 | -2.68% |
| 2025-02-17 | 4.41 | 4.47 | 4.37 | 4.47 | 4.35 | qfq | 13,479,762 | 59,713,614 | 1.59% |
| 2025-02-14 | 4.41 | 4.45 | 4.37 | 4.40 | 4.28 | qfq | 15,322,785 | 67,493,164 | -0.68% |
| 2025-02-13 | 4.44 | 4.50 | 4.42 | 4.43 | 4.31 | qfq | 18,101,205 | 80,643,393 | -0.45% |
| 2025-02-12 | 4.47 | 4.57 | 4.42 | 4.45 | 4.33 | qfq | 22,345,055 | 99,718,362 | -1.11% |
| 2025-02-11 | 4.44 | 4.52 | 4.38 | 4.50 | 4.38 | qfq | 23,689,889 | 105,183,960 | 1.81% |
| 2025-02-10 | 4.35 | 4.42 | 4.35 | 4.42 | 4.30 | qfq | 17,174,325 | 75,389,042 | 1.14% |
| 2025-02-07 | 4.34 | 4.39 | 4.30 | 4.37 | 4.25 | qfq | 22,415,685 | 97,738,311 | 0.23% |
| 2025-02-06 | 4.32 | 4.36 | 4.29 | 4.36 | 4.24 | qfq | 17,058,777 | 73,978,948 | 1.16% |
| 2025-02-05 | 4.38 | 4.38 | 4.28 | 4.31 | 4.19 | qfq | 15,183,732 | 65,507,293 | -0.23% |
| 2025-01-27 | 4.38 | 4.42 | 4.32 | 4.32 | 4.20 | qfq | 20,915,700 | 91,368,762 | -0.69% |
| 2025-01-24 | 4.24 | 4.38 | 4.20 | 4.35 | 4.23 | qfq | 30,576,743 | 131,248,615 | 2.11% |
| 2025-01-23 | 4.36 | 4.44 | 4.24 | 4.26 | 4.14 | qfq | 51,054,200 | 221,047,308 | -2.74% |
| 2025-01-22 | 4.50 | 4.65 | 4.38 | 4.38 | 4.26 | qfq | 85,839,478 | 384,139,571 | -2.45% |
| 2025-01-21 | 4.49 | 4.49 | 4.49 | 4.49 | 4.37 | qfq | 12,567,237 | 56,426,894 | 10.05% |
| 2025-01-20 | 4.03 | 4.12 | 4.00 | 4.08 | 3.97 | qfq | 13,705,038 | 55,728,630 | 2.00% |
| 2025-01-17 | 3.98 | 4.03 | 3.97 | 4.00 | 3.89 | qfq | 7,235,920 | 28,959,060 | -0.50% |
| 2025-01-16 | 4.00 | 4.06 | 3.96 | 4.02 | 3.91 | qfq | 10,840,453 | 43,455,236 | 0.75% |
| 2025-01-15 | 4.00 | 4.03 | 3.96 | 3.99 | 3.88 | qfq | 9,698,566 | 38,737,853 | -0.25% |
| 2025-01-14 | 3.87 | 4.01 | 3.87 | 4.00 | 3.89 | qfq | 13,535,300 | 53,653,376 | 3.36% |
| 2025-01-13 | 3.77 | 3.88 | 3.74 | 3.87 | 3.76 | qfq | 10,401,958 | 39,717,161 | 0.78% |
| 2025-01-10 | 3.96 | 3.98 | 3.83 | 3.84 | 3.73 | qfq | 11,497,150 | 44,884,144 | -3.03% |
| 2025-01-09 | 3.92 | 4.02 | 3.89 | 3.96 | 3.85 | qfq | 13,097,250 | 51,885,283 | 0.51% |
| 2025-01-08 | 3.97 | 4.03 | 3.88 | 3.94 | 3.83 | qfq | 15,951,400 | 62,947,075 | -2.23% |
| 2025-01-07 | 3.85 | 4.04 | 3.84 | 4.03 | 3.92 | qfq | 23,366,575 | 92,278,033 | 4.68% |
| 2025-01-06 | 3.82 | 3.88 | 3.70 | 3.85 | 3.74 | qfq | 14,932,477 | 56,919,840 | 0.79% |
| 2025-01-03 | 4.01 | 4.01 | 3.81 | 3.82 | 3.71 | qfq | 16,282,600 | 63,277,221 | -4.26% |
| 2025-01-02 | 4.06 | 4.11 | 3.95 | 3.99 | 3.88 | qfq | 16,345,200 | 65,873,209 | -1.97% |
| 2024-12-31 | 4.16 | 4.16 | 4.05 | 4.07 | 3.96 | qfq | 12,193,500 | 49,954,175 | -1.69% |
| 2024-12-30 | 4.16 | 4.17 | 4.09 | 4.14 | 4.03 | qfq | 11,046,070 | 45,649,930 | -0.96% |
| 2024-12-27 | 4.10 | 4.23 | 4.10 | 4.18 | 4.06 | qfq | 14,689,995 | 61,441,003 | 2.20% |
| 2024-12-26 | 4.06 | 4.13 | 4.03 | 4.09 | 3.98 | qfq | 11,160,300 | 45,702,648 | 0.74% |
| 2024-12-25 | 4.22 | 4.22 | 4.02 | 4.06 | 3.95 | qfq | 17,899,789 | 72,883,940 | -3.33% |
| 2024-12-24 | 4.19 | 4.23 | 4.12 | 4.20 | 4.08 | qfq | 12,224,062 | 51,099,521 | 1.45% |
| 2024-12-23 | 4.33 | 4.34 | 4.12 | 4.14 | 4.03 | qfq | 17,801,507 | 74,955,196 | -4.83% |
| 2024-12-20 | 4.36 | 4.39 | 4.33 | 4.35 | 4.23 | qfq | 13,208,215 | 57,618,002 | -0.23% |
| 2024-12-19 | 4.22 | 4.39 | 4.20 | 4.36 | 4.24 | qfq | 19,962,170 | 85,703,252 | 2.11% |
| 2024-12-18 | 4.27 | 4.31 | 4.20 | 4.27 | 4.15 | qfq | 15,551,105 | 66,457,251 | 0.00% |
| 2024-12-17 | 4.49 | 4.50 | 4.25 | 4.27 | 4.15 | qfq | 27,105,900 | 117,776,301 | -4.90% |
| 2024-12-16 | 4.55 | 4.59 | 4.45 | 4.49 | 4.37 | qfq | 21,049,525 | 94,858,580 | -1.32% |
| 2024-12-13 | 4.61 | 4.63 | 4.52 | 4.55 | 4.42 | qfq | 22,448,694 | 102,733,133 | -1.30% |
| 2024-12-12 | 4.63 | 4.65 | 4.51 | 4.61 | 4.48 | qfq | 26,331,906 | 120,596,191 | -0.43% |
| 2024-12-11 | 4.55 | 4.64 | 4.52 | 4.63 | 4.50 | qfq | 25,482,800 | 116,902,234 | 1.98% |
| 2024-12-10 | 4.71 | 4.75 | 4.51 | 4.54 | 4.41 | qfq | 36,050,246 | 166,142,957 | -1.30% |
| 2024-12-09 | 4.66 | 4.73 | 4.56 | 4.60 | 4.47 | qfq | 32,608,051 | 151,300,087 | -1.29% |
| 2024-12-06 | 4.65 | 4.72 | 4.58 | 4.66 | 4.53 | qfq | 33,514,127 | 155,548,362 | 0.22% |
| 2024-12-05 | 4.60 | 4.71 | 4.54 | 4.65 | 4.52 | qfq | 43,815,984 | 202,023,572 | 0.65% |
| 2024-12-04 | 4.49 | 4.86 | 4.45 | 4.62 | 4.49 | qfq | 80,306,328 | 372,917,856 | 2.21% |
| 2024-12-03 | 4.47 | 4.53 | 4.44 | 4.52 | 4.40 | qfq | 32,443,997 | 145,831,959 | 0.67% |
| 2024-12-02 | 4.39 | 4.57 | 4.39 | 4.49 | 4.37 | qfq | 54,522,929 | 245,218,097 | 3.70% |
| 2024-11-29 | 4.27 | 4.38 | 4.16 | 4.33 | 4.21 | qfq | 41,009,950 | 175,363,236 | 0.70% |
| 2024-11-28 | 4.25 | 4.39 | 4.25 | 4.30 | 4.18 | qfq | 39,216,104 | 169,199,075 | 0.00% |
| 2024-11-27 | 4.26 | 4.35 | 4.06 | 4.30 | 4.18 | qfq | 54,463,875 | 228,681,434 | 0.70% |
| 2024-11-26 | 4.46 | 4.50 | 4.24 | 4.27 | 4.15 | qfq | 63,223,929 | 274,338,334 | -4.69% |
| 2024-11-25 | 4.53 | 4.60 | 4.39 | 4.48 | 4.36 | qfq | 84,374,626 | 377,247,864 | -3.24% |
| 2024-11-22 | 4.61 | 4.88 | 4.44 | 4.63 | 4.50 | qfq | 152,158,600 | 698,748,351 | 4.28% |
| 2024-11-21 | 4.03 | 4.44 | 4.03 | 4.44 | 4.32 | qfq | 69,151,889 | 304,588,051 | 9.90% |
| 2024-11-20 | 4.00 | 4.07 | 4.00 | 4.04 | 3.93 | qfq | 12,106,050 | 48,836,841 | 0.50% |
| 2024-11-19 | 3.96 | 4.02 | 3.93 | 4.02 | 3.91 | qfq | 10,230,105 | 40,662,435 | 1.52% |
| 2024-11-18 | 4.00 | 4.07 | 3.91 | 3.96 | 3.85 | qfq | 15,545,267 | 62,136,926 | -1.00% |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 4.00 | 3.89 | qfq | 16,024,763 | 65,035,283 | -1.48% |
| 2024-11-14 | 4.21 | 4.21 | 4.05 | 4.06 | 3.95 | qfq | 14,708,897 | 60,553,482 | -3.56% |
| 2024-11-13 | 4.18 | 4.26 | 4.11 | 4.21 | 4.09 | qfq | 17,730,092 | 74,277,612 | 0.24% |
| 2024-11-12 | 4.27 | 4.31 | 4.17 | 4.20 | 4.08 | qfq | 22,681,500 | 96,454,698 | -0.94% |
| 2024-11-11 | 4.28 | 4.32 | 4.21 | 4.24 | 4.12 | qfq | 18,346,590 | 77,889,084 | -0.93% |
| 2024-11-08 | 4.34 | 4.41 | 4.23 | 4.28 | 4.16 | qfq | 24,867,172 | 106,627,151 | -0.70% |
| 2024-11-07 | 4.25 | 4.33 | 4.19 | 4.31 | 4.19 | qfq | 26,493,745 | 113,343,426 | 1.41% |
| 2024-11-06 | 4.18 | 4.27 | 4.11 | 4.25 | 4.13 | qfq | 25,122,075 | 105,704,586 | 1.92% |
| 2024-11-05 | 4.13 | 4.17 | 4.10 | 4.17 | 4.05 | qfq | 22,133,829 | 91,786,641 | 1.21% |
| 2024-11-04 | 4.13 | 4.13 | 4.07 | 4.12 | 4.01 | qfq | 13,422,750 | 55,020,930 | 0.98% |
| 2024-11-01 | 4.20 | 4.23 | 4.05 | 4.08 | 3.97 | qfq | 23,652,938 | 97,563,586 | -3.32% |
| 2024-10-31 | 4.23 | 4.26 | 4.14 | 4.22 | 4.10 | qfq | 24,761,550 | 104,082,651 | -0.24% |
| 2024-10-30 | 4.08 | 4.34 | 4.08 | 4.23 | 4.11 | qfq | 27,797,006 | 117,850,474 | 1.68% |
| 2024-10-29 | 4.14 | 4.36 | 4.10 | 4.16 | 4.05 | qfq | 37,170,497 | 155,572,346 | 0.24% |
| 2024-10-28 | 3.98 | 4.15 | 3.97 | 4.15 | 4.04 | qfq | 29,667,933 | 120,974,821 | 4.27% |
| 2024-10-25 | 3.97 | 3.99 | 3.94 | 3.98 | 3.87 | qfq | 14,284,289 | 56,696,709 | 0.51% |
| 2024-10-24 | 3.94 | 3.98 | 3.91 | 3.96 | 3.85 | qfq | 12,327,592 | 48,622,042 | -0.25% |
| 2024-10-23 | 3.97 | 4.02 | 3.95 | 3.97 | 3.86 | qfq | 24,008,454 | 95,477,756 | -0.50% |
| 2024-10-22 | 3.96 | 4.07 | 3.96 | 3.99 | 3.88 | qfq | 20,664,686 | 82,650,436 | 0.25% |
| 2024-10-21 | 4.06 | 4.10 | 3.94 | 3.98 | 3.87 | qfq | 44,833,540 | 179,178,224 | -2.93% |
| 2024-10-18 | 3.79 | 4.17 | 3.76 | 4.10 | 3.99 | qfq | 64,445,021 | 259,892,099 | 7.05% |
| 2024-10-17 | 3.99 | 3.99 | 3.81 | 3.83 | 3.72 | qfq | 46,941,945 | 182,468,610 | -4.96% |
| 2024-10-16 | 3.76 | 4.04 | 3.72 | 4.03 | 3.92 | qfq | 56,654,053 | 224,268,208 | 7.18% |
| 2024-10-15 | 3.75 | 3.85 | 3.71 | 3.76 | 3.66 | qfq | 16,621,413 | 63,085,076 | -0.27% |
| 2024-10-14 | 3.70 | 3.79 | 3.67 | 3.77 | 3.67 | qfq | 17,540,545 | 65,474,698 | 2.72% |
| 2024-10-11 | 3.82 | 3.84 | 3.60 | 3.67 | 3.57 | qfq | 17,769,728 | 66,083,969 | -3.93% |
| 2024-10-10 | 3.81 | 3.91 | 3.71 | 3.82 | 3.71 | qfq | 20,466,756 | 78,564,464 | 1.06% |
| 2024-10-09 | 4.01 | 4.02 | 3.76 | 3.78 | 3.68 | qfq | 30,605,260 | 119,161,444 | -7.58% |
| 2024-10-08 | 4.24 | 4.25 | 3.89 | 4.09 | 3.98 | qfq | 45,245,255 | 184,224,555 | 5.96% |
| 2024-09-30 | 3.72 | 3.88 | 3.59 | 3.86 | 3.75 | qfq | 43,653,749 | 163,518,854 | 7.82% |
| 2024-09-27 | 3.52 | 3.60 | 3.50 | 3.58 | 3.48 | qfq | 13,629,035 | 48,397,622 | 2.58% |
| 2024-09-26 | 3.45 | 3.49 | 3.42 | 3.49 | 3.39 | qfq | 15,045,947 | 52,013,789 | 1.16% |
| 2024-09-25 | 3.44 | 3.52 | 3.42 | 3.45 | 3.35 | qfq | 13,836,852 | 48,033,128 | 1.17% |
| 2024-09-24 | 3.24 | 3.42 | 3.24 | 3.41 | 3.32 | qfq | 18,762,047 | 62,609,522 | 5.57% |
| 2024-09-23 | 3.23 | 3.26 | 3.21 | 3.23 | 3.14 | qfq | 8,988,751 | 29,024,096 | -0.92% |
| 2024-09-20 | 3.26 | 3.27 | 3.21 | 3.26 | 3.17 | qfq | 4,709,600 | 15,247,482 | 0.00% |
| 2024-09-19 | 3.18 | 3.27 | 3.14 | 3.26 | 3.17 | qfq | 8,810,400 | 28,495,236 | 2.84% |
| 2024-09-18 | 3.20 | 3.22 | 3.10 | 3.17 | 3.08 | qfq | 9,127,400 | 28,742,118 | -0.94% |
| 2024-09-13 | 3.24 | 3.27 | 3.17 | 3.20 | 3.11 | qfq | 10,415,100 | 33,399,222 | -1.54% |
| 2024-09-12 | 3.24 | 3.30 | 3.24 | 3.25 | 3.16 | qfq | 7,490,500 | 24,424,699 | 0.00% |
| 2024-09-11 | 3.30 | 3.31 | 3.22 | 3.25 | 3.16 | qfq | 10,839,000 | 35,276,380 | -2.40% |
| 2024-09-10 | 3.31 | 3.34 | 3.25 | 3.33 | 3.24 | qfq | 6,539,000 | 21,546,315 | 0.60% |
| 2024-09-09 | 3.26 | 3.33 | 3.21 | 3.31 | 3.22 | qfq | 8,225,100 | 27,009,362 | 1.22% |
| 2024-09-06 | 3.32 | 3.36 | 3.26 | 3.27 | 3.18 | qfq | 12,095,825 | 40,007,688 | -1.51% |
| 2024-09-05 | 3.39 | 3.40 | 3.29 | 3.32 | 3.23 | qfq | 16,687,713 | 55,754,878 | -2.35% |
| 2024-09-04 | 3.50 | 3.51 | 3.38 | 3.40 | 3.31 | qfq | 11,057,801 | 38,075,543 | -2.86% |
| 2024-09-03 | 3.55 | 3.56 | 3.47 | 3.50 | 3.40 | qfq | 8,742,903 | 30,681,454 | -1.13% |
| 2024-09-02 | 3.54 | 3.60 | 3.53 | 3.54 | 3.44 | qfq | 12,942,925 | 46,095,918 | -0.28% |
| 2024-08-30 | 3.42 | 3.57 | 3.42 | 3.55 | 3.45 | qfq | 15,452,875 | 54,368,877 | 3.50% |
| 2024-08-29 | 3.39 | 3.44 | 3.36 | 3.43 | 3.34 | qfq | 5,130,795 | 17,497,794 | 1.48% |
| 2024-08-28 | 3.38 | 3.43 | 3.35 | 3.38 | 3.29 | qfq | 8,771,550 | 29,772,441 | -0.29% |
| 2024-08-27 | 3.38 | 3.49 | 3.37 | 3.39 | 3.30 | qfq | 11,489,900 | 39,253,325 | 1.50% |
| 2024-08-26 | 3.31 | 3.36 | 3.30 | 3.34 | 3.25 | qfq | 5,792,100 | 19,303,568 | 1.21% |
| 2024-08-23 | 3.32 | 3.35 | 3.25 | 3.30 | 3.21 | qfq | 5,989,500 | 19,766,972 | -1.20% |
| 2024-08-22 | 3.38 | 3.40 | 3.33 | 3.34 | 3.25 | qfq | 3,684,025 | 12,393,871 | -0.89% |
| 2024-08-21 | 3.42 | 3.43 | 3.36 | 3.37 | 3.28 | qfq | 5,114,600 | 17,341,379 | -1.46% |
| 2024-08-20 | 3.50 | 3.51 | 3.41 | 3.42 | 3.33 | qfq | 4,854,700 | 16,687,521 | -1.72% |
| 2024-08-19 | 3.45 | 3.51 | 3.44 | 3.48 | 3.38 | qfq | 4,206,650 | 14,643,452 | 0.58% |
| 2024-08-16 | 3.48 | 3.52 | 3.44 | 3.46 | 3.36 | qfq | 5,801,091 | 20,171,272 | -0.29% |
| 2024-08-15 | 3.47 | 3.54 | 3.44 | 3.47 | 3.37 | qfq | 8,353,150 | 29,016,876 | -0.86% |
| 2024-08-14 | 3.53 | 3.54 | 3.48 | 3.50 | 3.40 | qfq | 2,995,000 | 10,493,436 | -0.85% |
| 2024-08-13 | 3.49 | 3.54 | 3.47 | 3.53 | 3.43 | qfq | 5,409,388 | 18,974,531 | 1.15% |
| 2024-08-12 | 3.54 | 3.57 | 3.46 | 3.49 | 3.39 | qfq | 7,023,800 | 24,595,648 | -0.57% |
| 2024-08-09 | 3.56 | 3.58 | 3.50 | 3.51 | 3.41 | qfq | 4,595,847 | 16,239,108 | -2.50% |
| 2024-08-08 | 3.62 | 3.64 | 3.56 | 3.60 | 3.45 | qfq | 8,394,100 | 30,268,723 | 0.56% |
| 2024-08-07 | 3.55 | 3.62 | 3.53 | 3.58 | 3.43 | qfq | 6,391,823 | 22,866,520 | 0.28% |
| 2024-08-06 | 3.57 | 3.62 | 3.51 | 3.57 | 3.42 | qfq | 9,894,600 | 35,287,455 | 1.13% |
| 2024-08-05 | 3.62 | 3.66 | 3.52 | 3.53 | 3.38 | qfq | 10,340,297 | 37,107,309 | -2.75% |
| 2024-08-02 | 3.62 | 3.69 | 3.61 | 3.63 | 3.48 | qfq | 5,647,800 | 20,615,599 | -0.55% |
| 2024-08-01 | 3.69 | 3.72 | 3.64 | 3.65 | 3.49 | qfq | 8,465,200 | 31,013,217 | -0.54% |
| 2024-07-31 | 3.52 | 3.68 | 3.52 | 3.67 | 3.51 | qfq | 11,838,662 | 42,843,800 | 4.26% |
| 2024-07-30 | 3.47 | 3.61 | 3.43 | 3.52 | 3.37 | qfq | 11,401,465 | 40,212,000 | 2.33% |
| 2024-07-29 | 3.43 | 3.46 | 3.40 | 3.44 | 3.29 | qfq | 4,519,397 | 15,498,171 | 1.18% |
| 2024-07-26 | 3.30 | 3.41 | 3.29 | 3.40 | 3.26 | qfq | 6,547,600 | 22,102,326 | 3.34% |
| 2024-07-25 | 3.28 | 3.34 | 3.25 | 3.29 | 3.15 | qfq | 4,482,911 | 14,762,518 | -0.30% |
| 2024-07-24 | 3.30 | 3.36 | 3.26 | 3.30 | 3.16 | qfq | 5,174,325 | 17,099,908 | -0.30% |
| 2024-07-23 | 3.40 | 3.43 | 3.31 | 3.31 | 3.17 | qfq | 5,156,700 | 17,359,589 | -2.36% |
| 2024-07-22 | 3.35 | 3.44 | 3.29 | 3.39 | 3.25 | qfq | 7,992,950 | 26,866,535 | 1.80% |
| 2024-07-19 | 3.33 | 3.35 | 3.30 | 3.33 | 3.19 | qfq | 5,879,113 | 19,542,604 | -0.30% |
| 2024-07-18 | 3.39 | 3.39 | 3.31 | 3.34 | 3.20 | qfq | 8,858,186 | 29,576,531 | -1.76% |
| 2024-07-17 | 3.50 | 3.50 | 3.39 | 3.40 | 3.26 | qfq | 6,408,100 | 21,907,116 | -2.58% |
| 2024-07-16 | 3.50 | 3.52 | 3.47 | 3.49 | 3.34 | qfq | 3,594,150 | 12,553,956 | -0.29% |
| 2024-07-15 | 3.53 | 3.54 | 3.50 | 3.50 | 3.35 | qfq | 4,560,603 | 16,023,806 | -1.13% |
| 2024-07-12 | 3.56 | 3.58 | 3.49 | 3.54 | 3.39 | qfq | 7,050,035 | 24,933,014 | -0.28% |
| 2024-07-11 | 3.50 | 3.59 | 3.50 | 3.55 | 3.40 | qfq | 8,147,177 | 28,850,446 | 2.31% |
| 2024-07-10 | 3.49 | 3.57 | 3.44 | 3.47 | 3.32 | qfq | 7,833,008 | 27,307,005 | -1.14% |
| 2024-07-09 | 3.46 | 3.51 | 3.36 | 3.51 | 3.36 | qfq | 10,550,853 | 36,308,628 | 1.45% |
| 2024-07-08 | 3.58 | 3.59 | 3.44 | 3.46 | 3.31 | qfq | 7,749,200 | 27,043,501 | -3.35% |
| 2024-07-05 | 3.55 | 3.59 | 3.51 | 3.58 | 3.43 | qfq | 4,767,925 | 16,959,062 | 0.56% |
| 2024-07-04 | 3.66 | 3.69 | 3.53 | 3.56 | 3.41 | qfq | 9,661,200 | 34,742,068 | -3.00% |
| 2024-07-03 | 3.72 | 3.72 | 3.66 | 3.67 | 3.51 | qfq | 4,017,200 | 14,788,325 | -0.81% |
| 2024-07-02 | 3.71 | 3.73 | 3.66 | 3.70 | 3.54 | qfq | 7,171,200 | 26,496,933 | -0.27% |
| 2024-07-01 | 3.61 | 3.72 | 3.61 | 3.71 | 3.55 | qfq | 9,950,475 | 36,547,884 | 3.06% |
| 2024-06-28 | 3.52 | 3.66 | 3.50 | 3.60 | 3.45 | qfq | 9,610,800 | 34,645,640 | 1.69% |
| 2024-06-27 | 3.55 | 3.59 | 3.49 | 3.54 | 3.39 | qfq | 10,330,800 | 36,576,872 | -0.28% |
| 2024-06-26 | 3.47 | 3.56 | 3.47 | 3.55 | 3.40 | qfq | 5,892,121 | 20,732,602 | 1.72% |
| 2024-06-25 | 3.48 | 3.56 | 3.46 | 3.49 | 3.34 | qfq | 10,196,400 | 35,779,610 | 0.58% |
| 2024-06-24 | 3.59 | 3.59 | 3.44 | 3.47 | 3.32 | qfq | 11,725,250 | 41,016,627 | -3.88% |
| 2024-06-21 | 3.60 | 3.64 | 3.57 | 3.61 | 3.46 | qfq | 4,670,432 | 16,864,831 | 0.28% |
| 2024-06-20 | 3.71 | 3.71 | 3.58 | 3.60 | 3.45 | qfq | 6,964,700 | 25,242,358 | -2.44% |
| 2024-06-19 | 3.73 | 3.75 | 3.69 | 3.69 | 3.53 | qfq | 4,333,200 | 16,092,321 | -1.07% |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | 3.57 | qfq | 6,357,732 | 23,641,527 | 1.63% |
| 2024-06-17 | 3.69 | 3.74 | 3.65 | 3.67 | 3.51 | qfq | 5,948,659 | 21,956,919 | -1.08% |
| 2024-06-14 | 3.69 | 3.72 | 3.65 | 3.71 | 3.55 | qfq | 6,455,000 | 23,802,021 | 0.27% |
| 2024-06-13 | 3.77 | 3.78 | 3.67 | 3.70 | 3.54 | qfq | 8,370,182 | 31,086,567 | -1.60% |
| 2024-06-12 | 3.64 | 3.77 | 3.63 | 3.76 | 3.60 | qfq | 8,449,497 | 31,434,165 | 3.30% |
| 2024-06-11 | 3.69 | 3.69 | 3.59 | 3.64 | 3.49 | qfq | 10,381,300 | 37,626,872 | -1.36% |
| 2024-06-07 | 3.62 | 3.71 | 3.62 | 3.69 | 3.53 | qfq | 11,469,050 | 42,235,453 | 2.50% |
| 2024-06-06 | 3.70 | 3.74 | 3.55 | 3.60 | 3.45 | qfq | 16,568,485 | 59,916,649 | -3.23% |
| 2024-06-05 | 3.84 | 3.84 | 3.70 | 3.72 | 3.56 | qfq | 10,499,200 | 39,409,705 | -3.13% |
| 2024-06-04 | 3.80 | 3.84 | 3.74 | 3.84 | 3.68 | qfq | 7,090,536 | 26,929,138 | 0.79% |
| 2024-06-03 | 3.92 | 3.92 | 3.78 | 3.81 | 3.65 | qfq | 9,170,765 | 35,102,642 | -2.56% |
| 2024-05-31 | 3.89 | 3.92 | 3.85 | 3.91 | 3.74 | qfq | 7,556,935 | 29,383,284 | 1.03% |
| 2024-05-30 | 3.94 | 3.95 | 3.86 | 3.87 | 3.71 | qfq | 10,407,500 | 40,553,117 | -2.27% |
| 2024-05-29 | 4.00 | 4.03 | 3.94 | 3.96 | 3.79 | qfq | 8,691,850 | 34,617,677 | -1.00% |
| 2024-05-28 | 3.94 | 4.06 | 3.92 | 4.00 | 3.83 | qfq | 12,271,114 | 49,045,122 | 1.27% |
| 2024-05-27 | 3.98 | 4.00 | 3.89 | 3.95 | 3.78 | qfq | 9,514,457 | 37,334,050 | 0.00% |
| 2024-05-24 | 3.96 | 4.01 | 3.93 | 3.95 | 3.78 | qfq | 9,651,550 | 38,424,328 | 0.00% |
| 2024-05-23 | 4.03 | 4.04 | 3.93 | 3.95 | 3.78 | qfq | 12,950,900 | 51,512,298 | -2.47% |
| 2024-05-22 | 4.05 | 4.12 | 4.02 | 4.05 | 3.88 | qfq | 11,073,500 | 44,928,257 | 0.00% |
| 2024-05-21 | 4.06 | 4.10 | 4.03 | 4.05 | 3.88 | qfq | 8,334,100 | 33,874,751 | -0.98% |
| 2024-05-20 | 4.10 | 4.15 | 4.08 | 4.09 | 3.92 | qfq | 12,233,600 | 50,197,434 | 0.00% |
| 2024-05-17 | 4.13 | 4.24 | 4.01 | 4.09 | 3.92 | qfq | 21,012,457 | 86,606,137 | -0.97% |
| 2024-05-16 | 4.19 | 4.22 | 4.12 | 4.13 | 3.95 | qfq | 11,894,815 | 49,368,074 | -1.20% |
| 2024-05-15 | 4.20 | 4.30 | 4.15 | 4.18 | 4.00 | qfq | 14,050,275 | 59,270,351 | 0.00% |
| 2024-05-14 | 4.16 | 4.22 | 4.15 | 4.18 | 4.00 | qfq | 9,181,400 | 38,505,281 | 0.48% |
| 2024-05-13 | 4.20 | 4.23 | 4.15 | 4.16 | 3.98 | qfq | 12,488,777 | 52,281,254 | -2.12% |
| 2024-05-10 | 4.29 | 4.30 | 4.21 | 4.25 | 4.07 | qfq | 12,171,600 | 51,659,157 | -0.70% |
| 2024-05-09 | 4.21 | 4.29 | 4.19 | 4.28 | 4.10 | qfq | 17,006,691 | 72,236,488 | 2.15% |
| 2024-05-08 | 4.22 | 4.27 | 4.10 | 4.19 | 4.01 | qfq | 21,792,653 | 91,081,291 | -1.64% |
| 2024-05-07 | 4.22 | 4.35 | 4.20 | 4.26 | 4.08 | qfq | 18,771,585 | 80,470,997 | 0.71% |
| 2024-05-06 | 4.30 | 4.33 | 4.22 | 4.23 | 4.05 | qfq | 17,431,812 | 74,218,825 | -0.94% |
| 2024-04-30 | 4.25 | 4.29 | 4.23 | 4.27 | 4.09 | qfq | 15,051,200 | 64,131,530 | 0.47% |
| 2024-04-29 | 4.27 | 4.29 | 4.21 | 4.25 | 4.07 | qfq | 17,431,250 | 74,139,890 | -0.23% |
| 2024-04-26 | 4.20 | 4.29 | 4.14 | 4.26 | 4.08 | qfq | 19,629,110 | 83,081,084 | 0.95% |
| 2024-04-25 | 4.18 | 4.31 | 4.17 | 4.22 | 4.04 | qfq | 27,227,246 | 115,450,576 | 0.24% |
| 2024-04-24 | 4.04 | 4.21 | 4.03 | 4.21 | 4.03 | qfq | 28,079,000 | 116,901,254 | 3.95% |
| 2024-04-23 | 4.10 | 4.13 | 3.97 | 4.05 | 3.88 | qfq | 19,983,227 | 80,658,321 | -1.94% |
| 2024-04-22 | 4.10 | 4.21 | 4.04 | 4.13 | 3.95 | qfq | 29,190,387 | 120,588,094 | 0.73% |
| 2024-04-19 | 3.89 | 4.15 | 3.86 | 4.10 | 3.93 | qfq | 28,165,482 | 114,022,097 | 4.86% |
| 2024-04-18 | 3.95 | 3.97 | 3.87 | 3.91 | 3.74 | qfq | 10,079,532 | 39,527,797 | -1.01% |
| 2024-04-17 | 3.85 | 4.00 | 3.84 | 3.95 | 3.78 | qfq | 20,214,195 | 79,617,494 | 4.22% |
| 2024-04-16 | 3.98 | 3.98 | 3.68 | 3.79 | 3.63 | qfq | 24,796,969 | 94,306,218 | -4.77% |
| 2024-04-15 | 4.11 | 4.15 | 3.91 | 3.98 | 3.81 | qfq | 24,023,214 | 96,116,136 | -3.16% |
| 2024-04-12 | 4.07 | 4.26 | 4.07 | 4.11 | 3.94 | qfq | 21,592,300 | 89,667,623 | 0.74% |
| 2024-04-11 | 4.02 | 4.10 | 3.97 | 4.08 | 3.91 | qfq | 19,543,275 | 79,369,395 | 1.49% |
| 2024-04-10 | 4.19 | 4.21 | 3.96 | 4.02 | 3.85 | qfq | 33,193,681 | 134,958,208 | -4.74% |
| 2024-04-09 | 4.23 | 4.30 | 4.17 | 4.22 | 4.04 | qfq | 26,190,752 | 110,532,427 | -0.47% |
| 2024-04-08 | 4.47 | 4.49 | 4.23 | 4.24 | 4.06 | qfq | 36,682,690 | 157,749,076 | -4.50% |
| 2024-04-03 | 4.28 | 4.52 | 4.26 | 4.44 | 4.25 | qfq | 39,969,956 | 175,972,707 | 3.26% |
| 2024-04-02 | 4.31 | 4.34 | 4.23 | 4.30 | 4.12 | qfq | 20,940,301 | 89,653,076 | 0.00% |
| 2024-04-01 | 4.06 | 4.35 | 4.06 | 4.30 | 4.12 | qfq | 42,579,885 | 179,621,127 | 4.62% |
| 2024-03-29 | 4.08 | 4.16 | 4.04 | 4.11 | 3.94 | qfq | 18,291,666 | 74,866,903 | 0.49% |
| 2024-03-28 | 4.07 | 4.15 | 4.06 | 4.09 | 3.92 | qfq | 24,850,031 | 102,032,621 | -0.24% |
| 2024-03-27 | 4.11 | 4.22 | 4.06 | 4.10 | 3.93 | qfq | 34,831,046 | 143,836,613 | -1.20% |
| 2024-03-26 | 3.98 | 4.24 | 3.88 | 4.15 | 3.97 | qfq | 51,702,867 | 210,580,894 | 3.23% |
| 2024-03-25 | 3.87 | 4.13 | 3.85 | 4.02 | 3.85 | qfq | 41,123,177 | 164,560,332 | 4.15% |
| 2024-03-22 | 3.97 | 3.98 | 3.80 | 3.86 | 3.70 | qfq | 27,954,588 | 107,876,330 | -3.50% |
| 2024-03-21 | 3.80 | 4.06 | 3.77 | 4.00 | 3.83 | qfq | 36,476,278 | 142,848,965 | 5.82% |
| 2024-03-20 | 3.77 | 3.82 | 3.75 | 3.78 | 3.62 | qfq | 10,085,100 | 38,130,935 | 0.27% |
| 2024-03-19 | 3.78 | 3.83 | 3.72 | 3.77 | 3.61 | qfq | 13,020,500 | 49,327,637 | -0.26% |
| 2024-03-18 | 3.76 | 3.80 | 3.75 | 3.78 | 3.62 | qfq | 10,712,900 | 40,394,460 | 0.53% |
| 2024-03-15 | 3.68 | 3.77 | 3.68 | 3.76 | 3.60 | qfq | 11,712,250 | 43,774,296 | 0.80% |
| 2024-03-14 | 3.72 | 3.78 | 3.68 | 3.73 | 3.57 | qfq | 12,632,150 | 47,075,498 | 0.54% |
| 2024-03-13 | 3.71 | 3.73 | 3.65 | 3.71 | 3.55 | qfq | 12,437,100 | 45,850,661 | 0.00% |
| 2024-03-12 | 3.76 | 3.79 | 3.69 | 3.71 | 3.55 | qfq | 13,764,574 | 51,260,523 | -1.33% |
| 2024-03-11 | 3.79 | 3.80 | 3.73 | 3.76 | 3.60 | qfq | 9,871,184 | 37,090,650 | 0.00% |
| 2024-03-08 | 3.73 | 3.78 | 3.67 | 3.76 | 3.60 | qfq | 8,732,900 | 32,565,672 | 1.35% |
| 2024-03-07 | 3.71 | 3.76 | 3.69 | 3.71 | 3.55 | qfq | 7,968,615 | 29,729,431 | 0.00% |
| 2024-03-06 | 3.61 | 3.82 | 3.61 | 3.71 | 3.55 | qfq | 10,635,803 | 39,620,167 | 0.54% |
| 2024-03-05 | 3.81 | 3.83 | 3.64 | 3.69 | 3.53 | qfq | 19,005,250 | 70,771,944 | -3.40% |
| 2024-03-04 | 3.69 | 3.83 | 3.69 | 3.82 | 3.66 | qfq | 24,020,275 | 90,745,026 | 3.80% |
| 2024-03-01 | 3.74 | 3.78 | 3.65 | 3.68 | 3.52 | qfq | 13,390,058 | 49,455,191 | -0.27% |
| 2024-02-29 | 3.53 | 3.70 | 3.52 | 3.69 | 3.53 | qfq | 10,944,450 | 39,924,255 | 2.79% |
| 2024-02-28 | 3.83 | 3.84 | 3.58 | 3.59 | 3.44 | qfq | 18,004,556 | 66,706,112 | -5.77% |
| 2024-02-27 | 3.80 | 3.87 | 3.77 | 3.81 | 3.65 | qfq | 9,175,800 | 35,023,708 | 0.79% |
| 2024-02-26 | 3.71 | 3.82 | 3.71 | 3.78 | 3.62 | qfq | 14,556,375 | 54,903,534 | 1.89% |
| 2024-02-23 | 3.65 | 3.72 | 3.62 | 3.71 | 3.55 | qfq | 12,075,896 | 44,511,050 | 2.49% |
| 2024-02-22 | 3.59 | 3.68 | 3.57 | 3.62 | 3.47 | qfq | 9,319,050 | 33,659,357 | 0.56% |
| 2024-02-21 | 3.51 | 3.73 | 3.50 | 3.60 | 3.45 | qfq | 15,344,175 | 55,964,338 | 2.27% |
| 2024-02-20 | 3.45 | 3.53 | 3.41 | 3.52 | 3.37 | qfq | 8,575,887 | 30,045,341 | 0.86% |
| 2024-02-19 | 3.39 | 3.51 | 3.33 | 3.49 | 3.34 | qfq | 16,685,500 | 57,388,089 | 5.44% |
| 2024-02-08 | 3.10 | 3.35 | 3.03 | 3.31 | 3.17 | qfq | 17,683,337 | 56,770,502 | 7.12% |
| 2024-02-07 | 3.20 | 3.20 | 3.00 | 3.09 | 2.96 | qfq | 22,024,451 | 67,630,732 | -2.83% |
| 2024-02-06 | 3.11 | 3.29 | 2.90 | 3.18 | 3.04 | qfq | 26,854,071 | 81,643,525 | 1.27% |
| 2024-02-05 | 3.49 | 3.49 | 3.14 | 3.14 | 3.01 | qfq | 27,869,800 | 89,383,308 | -10.03% |
| 2024-02-02 | 3.46 | 3.57 | 3.40 | 3.49 | 3.34 | qfq | 21,359,093 | 74,134,181 | 0.87% |
| 2024-02-01 | 3.58 | 3.60 | 3.36 | 3.46 | 3.31 | qfq | 23,039,650 | 80,148,323 | -1.98% |
| 2024-01-31 | 3.75 | 3.84 | 3.50 | 3.53 | 3.38 | qfq | 21,199,993 | 76,785,347 | -5.11% |
| 2024-01-30 | 3.86 | 3.95 | 3.70 | 3.72 | 3.56 | qfq | 14,416,650 | 54,917,272 | -4.12% |
| 2024-01-29 | 3.93 | 4.06 | 3.87 | 3.88 | 3.72 | qfq | 19,400,850 | 76,715,168 | -1.27% |
| 2024-01-26 | 3.87 | 3.98 | 3.86 | 3.93 | 3.76 | qfq | 14,439,227 | 56,748,154 | 1.03% |
| 2024-01-25 | 3.76 | 3.91 | 3.72 | 3.89 | 3.72 | qfq | 19,827,200 | 76,283,685 | 3.73% |
| 2024-01-24 | 3.73 | 3.82 | 3.62 | 3.75 | 3.59 | qfq | 12,360,350 | 45,960,455 | 0.27% |
| 2024-01-23 | 3.68 | 3.87 | 3.56 | 3.74 | 3.58 | qfq | 17,643,321 | 64,627,689 | 1.36% |
| 2024-01-22 | 3.91 | 3.93 | 3.67 | 3.69 | 3.53 | qfq | 15,589,645 | 59,108,946 | -5.63% |
| 2024-01-19 | 4.04 | 4.05 | 3.89 | 3.91 | 3.74 | qfq | 12,196,761 | 48,130,471 | -3.46% |
| 2024-01-18 | 4.02 | 4.08 | 3.80 | 4.05 | 3.88 | qfq | 31,064,084 | 122,376,936 | -0.25% |
| 2024-01-17 | 4.17 | 4.22 | 4.04 | 4.06 | 3.89 | qfq | 16,297,403 | 67,187,828 | -2.87% |
| 2024-01-16 | 4.25 | 4.28 | 4.07 | 4.18 | 4.00 | qfq | 20,786,500 | 86,509,335 | -1.42% |
| 2024-01-15 | 4.22 | 4.35 | 4.22 | 4.24 | 4.06 | qfq | 16,471,200 | 70,297,060 | -0.47% |
| 2024-01-12 | 4.29 | 4.33 | 4.22 | 4.26 | 4.08 | qfq | 18,479,859 | 78,821,352 | -0.93% |
| 2024-01-11 | 4.15 | 4.42 | 4.15 | 4.30 | 4.12 | qfq | 33,333,393 | 143,252,063 | 2.38% |
| 2024-01-10 | 4.21 | 4.27 | 4.14 | 4.20 | 4.02 | qfq | 25,455,184 | 107,378,210 | -0.24% |
| 2024-01-09 | 4.08 | 4.23 | 4.08 | 4.21 | 4.03 | qfq | 25,548,890 | 106,804,468 | 2.18% |
| 2024-01-08 | 4.19 | 4.20 | 4.09 | 4.12 | 3.94 | qfq | 22,497,600 | 92,676,560 | -1.90% |
| 2024-01-05 | 4.20 | 4.29 | 4.12 | 4.20 | 4.02 | qfq | 27,678,025 | 115,845,271 | 0.24% |
| 2024-01-04 | 4.18 | 4.25 | 4.13 | 4.19 | 4.01 | qfq | 22,054,187 | 92,693,789 | 0.48% |
| 2024-01-03 | 4.27 | 4.30 | 4.13 | 4.17 | 3.99 | qfq | 33,236,700 | 139,396,341 | -3.02% |
| 2024-01-02 | 4.07 | 4.43 | 4.06 | 4.30 | 4.12 | qfq | 36,570,783 | 156,697,391 | 5.65% |
| 2023-12-29 | 3.98 | 4.09 | 3.96 | 4.07 | 3.90 | qfq | 10,079,888 | 40,790,678 | 2.26% |
| 2023-12-28 | 4.05 | 4.07 | 3.97 | 3.98 | 3.81 | qfq | 11,737,787 | 47,142,998 | -2.45% |
| 2023-12-27 | 4.00 | 4.12 | 3.95 | 4.08 | 3.91 | qfq | 11,198,313 | 45,191,893 | 2.00% |
| 2023-12-26 | 4.05 | 4.06 | 3.98 | 4.00 | 3.83 | qfq | 7,647,100 | 30,693,428 | -1.23% |
| 2023-12-25 | 4.05 | 4.07 | 4.00 | 4.05 | 3.88 | qfq | 6,281,019 | 25,348,420 | -0.25% |
| 2023-12-22 | 4.13 | 4.14 | 4.03 | 4.06 | 3.89 | qfq | 9,968,650 | 40,632,660 | -1.69% |
| 2023-12-21 | 4.07 | 4.14 | 4.00 | 4.13 | 3.95 | qfq | 11,262,350 | 45,825,878 | 1.47% |
| 2023-12-20 | 4.09 | 4.18 | 4.07 | 4.07 | 3.90 | qfq | 11,808,200 | 48,671,849 | -0.49% |
| 2023-12-19 | 4.11 | 4.11 | 4.04 | 4.09 | 3.92 | qfq | 6,825,467 | 27,739,823 | 0.25% |
| 2023-12-18 | 4.14 | 4.15 | 4.06 | 4.08 | 3.91 | qfq | 10,667,188 | 43,788,112 | -1.92% |
| 2023-12-15 | 4.16 | 4.19 | 4.13 | 4.16 | 3.98 | qfq | 9,021,278 | 37,416,390 | 0.48% |
| 2023-12-14 | 4.14 | 4.18 | 4.12 | 4.14 | 3.96 | qfq | 7,920,050 | 32,876,108 | 0.24% |
| 2023-12-13 | 4.11 | 4.18 | 4.09 | 4.13 | 3.95 | qfq | 9,333,427 | 38,665,133 | 0.73% |
| 2023-12-12 | 4.11 | 4.13 | 4.04 | 4.10 | 3.93 | qfq | 13,305,900 | 54,398,141 | 0.74% |
| 2023-12-11 | 4.05 | 4.17 | 4.02 | 4.07 | 3.90 | qfq | 18,380,550 | 75,379,457 | 0.25% |
| 2023-12-08 | 4.16 | 4.20 | 4.05 | 4.06 | 3.89 | qfq | 17,008,100 | 69,905,093 | -2.64% |
| 2023-12-07 | 4.15 | 4.20 | 4.12 | 4.17 | 3.99 | qfq | 10,555,900 | 43,796,502 | -0.24% |
| 2023-12-06 | 4.14 | 4.23 | 4.12 | 4.18 | 4.00 | qfq | 11,285,538 | 47,245,056 | 0.97% |
| 2023-12-05 | 4.22 | 4.23 | 4.09 | 4.14 | 3.96 | qfq | 12,379,308 | 51,565,063 | -1.66% |
| 2023-12-04 | 4.20 | 4.24 | 4.16 | 4.21 | 4.03 | qfq | 9,961,900 | 41,823,522 | 0.72% |
| 2023-12-01 | 4.19 | 4.25 | 4.14 | 4.18 | 4.00 | qfq | 15,640,078 | 65,320,487 | 0.00% |
| 2023-11-30 | 4.17 | 4.20 | 4.13 | 4.18 | 4.00 | qfq | 8,286,925 | 34,485,604 | 0.24% |
| 2023-11-29 | 4.18 | 4.24 | 4.16 | 4.17 | 3.99 | qfq | 7,836,700 | 32,833,939 | -0.48% |
| 2023-11-28 | 4.14 | 4.23 | 4.12 | 4.19 | 4.01 | qfq | 9,748,281 | 40,823,173 | 1.45% |
| 2023-11-27 | 4.14 | 4.17 | 4.11 | 4.13 | 3.95 | qfq | 7,930,407 | 32,741,203 | -0.48% |
| 2023-11-24 | 4.17 | 4.19 | 4.12 | 4.15 | 3.97 | qfq | 11,137,221 | 46,249,284 | -0.48% |
| 2023-11-23 | 4.04 | 4.19 | 4.01 | 4.17 | 3.99 | qfq | 18,607,437 | 76,944,303 | 2.96% |
| 2023-11-22 | 4.05 | 4.10 | 4.01 | 4.05 | 3.88 | qfq | 10,945,589 | 44,422,009 | -0.74% |
| 2023-11-21 | 4.11 | 4.14 | 4.07 | 4.08 | 3.91 | qfq | 10,493,700 | 43,070,963 | -0.73% |
| 2023-11-20 | 4.05 | 4.15 | 4.04 | 4.11 | 3.94 | qfq | 15,150,213 | 62,270,587 | 1.23% |
| 2023-11-17 | 4.03 | 4.06 | 4.02 | 4.06 | 3.89 | qfq | 7,261,213 | 29,385,213 | 0.25% |
| 2023-11-16 | 4.06 | 4.08 | 4.01 | 4.05 | 3.88 | qfq | 11,430,005 | 46,223,004 | -0.25% |
| 2023-11-15 | 4.05 | 4.10 | 4.00 | 4.06 | 3.89 | qfq | 15,757,202 | 63,920,167 | 1.00% |
| 2023-11-14 | 4.01 | 4.09 | 4.00 | 4.02 | 3.85 | qfq | 12,876,050 | 51,954,831 | -0.25% |
| 2023-11-13 | 3.96 | 4.03 | 3.94 | 4.03 | 3.86 | qfq | 16,740,550 | 67,049,421 | 1.77% |
| 2023-11-10 | 3.91 | 4.01 | 3.90 | 3.96 | 3.79 | qfq | 18,398,189 | 72,773,814 | 0.25% |
| 2023-11-09 | 3.95 | 3.96 | 3.91 | 3.95 | 3.78 | qfq | 10,471,500 | 41,104,925 | 0.00% |
| 2023-11-08 | 3.89 | 3.98 | 3.89 | 3.95 | 3.78 | qfq | 16,864,326 | 66,527,231 | 1.02% |
| 2023-11-07 | 3.86 | 3.92 | 3.83 | 3.91 | 3.74 | qfq | 10,544,345 | 40,993,437 | 1.56% |
| 2023-11-06 | 3.84 | 3.91 | 3.82 | 3.85 | 3.69 | qfq | 18,538,413 | 71,345,152 | -0.52% |
| 2023-11-03 | 3.75 | 3.87 | 3.74 | 3.87 | 3.71 | qfq | 16,647,606 | 63,632,712 | 3.20% |
| 2023-11-02 | 3.76 | 3.79 | 3.74 | 3.75 | 3.59 | qfq | 6,705,800 | 25,231,553 | 0.00% |
| 2023-11-01 | 3.73 | 3.76 | 3.72 | 3.75 | 3.59 | qfq | 7,409,263 | 27,725,684 | 0.81% |
| 2023-10-31 | 3.76 | 3.77 | 3.70 | 3.72 | 3.56 | qfq | 6,123,700 | 22,824,572 | -0.80% |
| 2023-10-30 | 3.76 | 3.79 | 3.72 | 3.75 | 3.59 | qfq | 9,693,650 | 36,358,193 | -1.32% |
| 2023-10-27 | 3.76 | 3.82 | 3.71 | 3.80 | 3.64 | qfq | 12,077,550 | 45,650,222 | 2.15% |
| 2023-10-26 | 3.67 | 3.74 | 3.64 | 3.72 | 3.56 | qfq | 7,636,025 | 28,259,355 | 1.09% |
| 2023-10-25 | 3.62 | 3.72 | 3.61 | 3.68 | 3.52 | qfq | 9,977,750 | 36,644,262 | 1.94% |
| 2023-10-24 | 3.50 | 3.61 | 3.48 | 3.61 | 3.46 | qfq | 8,157,725 | 29,169,292 | 3.74% |
| 2023-10-23 | 3.58 | 3.58 | 3.46 | 3.48 | 3.33 | qfq | 10,752,050 | 37,652,408 | -2.79% |
| 2023-10-20 | 3.57 | 3.64 | 3.56 | 3.58 | 3.43 | qfq | 10,973,400 | 39,481,345 | 0.28% |
| 2023-10-19 | 3.61 | 3.66 | 3.56 | 3.57 | 3.42 | qfq | 10,999,425 | 39,584,013 | -1.38% |
| 2023-10-18 | 3.67 | 3.68 | 3.60 | 3.62 | 3.47 | qfq | 11,969,417 | 43,406,555 | -1.09% |
| 2023-10-17 | 3.66 | 3.69 | 3.65 | 3.66 | 3.50 | qfq | 6,111,675 | 22,428,342 | -0.27% |
| 2023-10-16 | 3.69 | 3.70 | 3.62 | 3.67 | 3.51 | qfq | 8,767,889 | 32,094,885 | -0.27% |
| 2023-10-13 | 3.77 | 3.78 | 3.66 | 3.68 | 3.52 | qfq | 13,044,900 | 48,290,062 | -2.65% |
| 2023-10-12 | 3.79 | 3.81 | 3.75 | 3.78 | 3.62 | qfq | 5,923,500 | 22,361,809 | -0.26% |
| 2023-10-11 | 3.79 | 3.83 | 3.75 | 3.79 | 3.63 | qfq | 7,738,850 | 29,277,485 | -0.52% |
| 2023-10-10 | 3.87 | 3.88 | 3.80 | 3.81 | 3.65 | qfq | 8,500,850 | 32,493,607 | -1.30% |
| 2023-10-09 | 3.91 | 3.94 | 3.83 | 3.86 | 3.70 | qfq | 11,140,701 | 43,101,048 | -1.28% |
| 2023-09-28 | 3.86 | 3.93 | 3.85 | 3.91 | 3.74 | qfq | 7,517,295 | 29,323,662 | 1.56% |
| 2023-09-27 | 3.89 | 3.90 | 3.85 | 3.85 | 3.69 | qfq | 5,012,715 | 19,412,994 | -0.52% |
| 2023-09-26 | 3.85 | 3.91 | 3.83 | 3.87 | 3.71 | qfq | 7,083,850 | 27,436,118 | 0.00% |
| 2023-09-25 | 3.88 | 3.90 | 3.84 | 3.87 | 3.71 | qfq | 7,677,650 | 29,646,420 | -0.26% |
| 2023-09-22 | 3.84 | 3.90 | 3.80 | 3.88 | 3.72 | qfq | 8,224,588 | 31,636,611 | 1.57% |
| 2023-09-21 | 3.81 | 3.87 | 3.81 | 3.82 | 3.66 | qfq | 5,678,700 | 21,758,538 | -0.52% |
| 2023-09-20 | 3.92 | 3.92 | 3.82 | 3.84 | 3.68 | qfq | 6,368,843 | 24,548,201 | -1.79% |
| 2023-09-19 | 3.95 | 3.96 | 3.89 | 3.91 | 3.74 | qfq | 6,458,500 | 25,315,357 | -1.01% |
| 2023-09-18 | 3.84 | 3.96 | 3.82 | 3.95 | 3.78 | qfq | 10,592,450 | 41,305,537 | 2.86% |
| 2023-09-15 | 3.87 | 3.90 | 3.82 | 3.84 | 3.68 | qfq | 8,040,800 | 31,041,515 | -0.26% |
| 2023-09-14 | 3.89 | 3.92 | 3.82 | 3.85 | 3.69 | qfq | 8,784,200 | 33,886,360 | -1.53% |
| 2023-09-13 | 3.94 | 3.95 | 3.87 | 3.91 | 3.74 | qfq | 7,600,200 | 29,658,894 | -0.76% |
| 2023-09-12 | 3.95 | 3.96 | 3.92 | 3.94 | 3.77 | qfq | 5,138,232 | 20,247,069 | 0.00% |
| 2023-09-11 | 3.93 | 3.96 | 3.88 | 3.94 | 3.77 | qfq | 6,906,700 | 27,139,025 | 0.25% |
| 2023-09-08 | 3.96 | 3.96 | 3.90 | 3.93 | 3.76 | qfq | 6,799,600 | 26,699,704 | -0.51% |
| 2023-09-07 | 4.01 | 4.01 | 3.94 | 3.95 | 3.78 | qfq | 8,049,500 | 31,924,903 | -1.25% |
| 2023-09-06 | 4.00 | 4.02 | 3.98 | 4.00 | 3.83 | qfq | 6,061,650 | 24,232,889 | 0.25% |
| 2023-09-05 | 4.02 | 4.03 | 3.96 | 3.99 | 3.82 | qfq | 9,808,600 | 39,190,555 | -0.50% |
| 2023-09-04 | 3.98 | 4.02 | 3.97 | 4.01 | 3.84 | qfq | 10,347,050 | 41,286,143 | 0.75% |
| 2023-09-01 | 3.96 | 4.00 | 3.91 | 3.98 | 3.81 | qfq | 10,549,896 | 41,766,646 | 0.51% |
| 2023-08-31 | 3.95 | 3.99 | 3.92 | 3.96 | 3.79 | qfq | 9,310,850 | 36,745,359 | 0.00% |
| 2023-08-30 | 3.96 | 4.02 | 3.94 | 3.96 | 3.79 | qfq | 10,044,555 | 39,853,765 | 0.25% |
| 2023-08-29 | 3.89 | 3.98 | 3.84 | 3.95 | 3.78 | qfq | 14,059,061 | 55,316,891 | 1.54% |
| 2023-08-28 | 3.90 | 3.99 | 3.82 | 3.89 | 3.72 | qfq | 27,815,862 | 108,969,445 | 4.57% |
| 2023-08-25 | 3.75 | 3.82 | 3.68 | 3.72 | 3.56 | qfq | 11,331,650 | 42,420,241 | 0.54% |
| 2023-08-24 | 3.77 | 3.77 | 3.67 | 3.70 | 3.54 | qfq | 7,511,793 | 27,859,556 | -1.33% |
| 2023-08-23 | 3.80 | 3.80 | 3.74 | 3.75 | 3.59 | qfq | 6,386,475 | 24,058,723 | -1.32% |
| 2023-08-22 | 3.82 | 3.86 | 3.74 | 3.80 | 3.64 | qfq | 10,651,952 | 40,310,565 | -0.26% |
| 2023-08-21 | 3.91 | 3.91 | 3.80 | 3.81 | 3.65 | qfq | 14,144,900 | 54,518,768 | -1.80% |
| 2023-08-18 | 3.80 | 4.01 | 3.80 | 3.88 | 3.72 | qfq | 33,679,400 | 132,440,465 | 2.37% |
| 2023-08-17 | 3.70 | 3.80 | 3.65 | 3.79 | 3.63 | qfq | 11,556,200 | 43,318,795 | 2.43% |
| 2023-08-16 | 3.67 | 3.73 | 3.66 | 3.70 | 3.54 | qfq | 10,023,656 | 37,060,639 | 0.54% |
| 2023-08-15 | 3.72 | 3.74 | 3.64 | 3.68 | 3.52 | qfq | 10,556,453 | 38,787,974 | -0.81% |
| 2023-08-14 | 3.71 | 3.75 | 3.63 | 3.71 | 3.55 | qfq | 8,951,814 | 33,126,506 | 0.00% |
| 2023-08-11 | 3.83 | 3.83 | 3.69 | 3.71 | 3.55 | qfq | 17,188,362 | 64,141,370 | -3.13% |
| 2023-08-10 | 3.87 | 3.89 | 3.79 | 3.83 | 3.67 | qfq | 11,877,575 | 45,503,544 | -1.29% |
| 2023-08-09 | 3.87 | 3.91 | 3.84 | 3.88 | 3.72 | qfq | 9,139,850 | 35,404,742 | 0.26% |
| 2023-08-08 | 3.90 | 3.94 | 3.83 | 3.87 | 3.71 | qfq | 16,485,177 | 63,673,798 | -0.77% |
| 2023-08-07 | 4.01 | 4.01 | 3.88 | 3.90 | 3.73 | qfq | 17,937,850 | 70,462,233 | -2.74% |
| 2023-08-04 | 4.06 | 4.08 | 4.00 | 4.01 | 3.84 | qfq | 11,593,312 | 46,760,258 | -1.23% |
| 2023-08-03 | 4.10 | 4.10 | 4.03 | 4.06 | 3.89 | qfq | 12,172,000 | 49,378,166 | -0.73% |
| 2023-08-02 | 4.14 | 4.15 | 4.06 | 4.09 | 3.92 | qfq | 17,941,350 | 73,379,859 | -0.97% |
| 2023-08-01 | 4.12 | 4.22 | 4.08 | 4.13 | 3.95 | qfq | 32,482,372 | 134,109,185 | -1.43% |
| 2023-07-31 | 3.96 | 4.33 | 3.95 | 4.19 | 4.01 | qfq | 43,646,767 | 179,482,426 | 4.75% |
| 2023-07-28 | 3.88 | 4.04 | 3.85 | 4.00 | 3.83 | qfq | 23,231,625 | 92,175,140 | 3.09% |
| 2023-07-27 | 3.88 | 3.92 | 3.85 | 3.88 | 3.72 | qfq | 7,363,808 | 28,599,251 | 0.78% |
| 2023-07-26 | 3.88 | 3.90 | 3.84 | 3.85 | 3.69 | qfq | 5,706,650 | 22,034,916 | -1.28% |
| 2023-07-25 | 3.86 | 3.90 | 3.84 | 3.90 | 3.73 | qfq | 7,839,651 | 30,340,847 | 1.30% |
| 2023-07-24 | 3.85 | 3.88 | 3.82 | 3.85 | 3.69 | qfq | 5,692,935 | 21,910,307 | 0.00% |
| 2023-07-21 | 3.89 | 3.93 | 3.84 | 3.85 | 3.69 | qfq | 8,620,300 | 33,406,546 | -2.04% |
| 2023-07-20 | 3.99 | 3.99 | 3.91 | 3.93 | 3.73 | qfq | 9,340,557 | 36,881,272 | -1.26% |
| 2023-07-19 | 3.97 | 4.00 | 3.95 | 3.98 | 3.78 | qfq | 7,096,000 | 28,252,653 | 0.00% |
| 2023-07-18 | 3.99 | 4.00 | 3.93 | 3.98 | 3.78 | qfq | 7,484,600 | 29,724,826 | 0.25% |
| 2023-07-17 | 3.98 | 4.00 | 3.94 | 3.97 | 3.77 | qfq | 8,026,091 | 31,839,797 | 0.00% |