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
康恩贝600572.SH
最近收盘价4.282026-07-17
最近交易日2026-07-17
成交量（股）91,691,149
成交额（元）399,521,595
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.2 | — | — | — | 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 | 4.39 | 4.47 | 4.27 | 4.28 | 4.28 | qfq | 91,691,149 | 399,521,595 | -2.95% |
| 2026-07-16 | 4.35 | 4.46 | 4.30 | 4.41 | 4.41 | qfq | 87,425,133 | 383,469,184 | 1.15% |
| 2026-07-15 | 4.25 | 4.37 | 4.24 | 4.36 | 4.36 | qfq | 86,422,551 | 374,702,093 | 2.59% |
| 2026-07-14 | 4.17 | 4.29 | 4.13 | 4.25 | 4.25 | qfq | 72,940,664 | 309,984,593 | 1.43% |
| 2026-07-13 | 4.12 | 4.24 | 4.12 | 4.19 | 4.19 | qfq | 74,744,528 | 314,306,749 | 1.70% |
| 2026-07-10 | 4.04 | 4.14 | 4.01 | 4.12 | 4.12 | qfq | 36,321,763 | 148,553,950 | 1.23% |
| 2026-07-09 | 4.12 | 4.17 | 4.04 | 4.07 | 4.07 | qfq | 36,457,242 | 149,284,771 | -2.40% |
| 2026-07-08 | 4.08 | 4.17 | 4.03 | 4.17 | 4.17 | qfq | 42,284,887 | 174,447,286 | 2.21% |
| 2026-07-07 | 4.20 | 4.22 | 4.05 | 4.08 | 4.08 | qfq | 44,028,803 | 180,339,429 | -1.21% |
| 2026-07-06 | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | qfq | 37,601,338 | 154,245,481 | 1.23% |
| 2026-07-03 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | qfq | 29,323,753 | 119,302,110 | 0.49% |
| 2026-07-02 | 4.03 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 36,394,958 | 147,036,116 | 1.50% |
| 2026-07-01 | 3.90 | 4.03 | 3.87 | 4.00 | 4.00 | qfq | 35,498,726 | 140,698,440 | 2.04% |
| 2026-06-30 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 26,860,246 | 105,696,130 | -1.75% |
| 2026-06-29 | 3.88 | 4.00 | 3.77 | 3.99 | 3.99 | qfq | 45,300,382 | 176,770,615 | 2.84% |
| 2026-06-26 | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | qfq | 29,456,650 | 115,579,769 | -2.02% |
| 2026-06-25 | 3.99 | 4.00 | 3.89 | 3.96 | 3.96 | qfq | 33,044,897 | 130,244,703 | -1.25% |
| 2026-06-24 | 4.08 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 46,428,700 | 187,424,561 | -4.30% |
| 2026-06-23 | 4.12 | 4.23 | 4.11 | 4.19 | 4.04 | qfq | 48,559,424 | 203,696,261 | 1.45% |
| 2026-06-22 | 4.10 | 4.14 | 4.02 | 4.13 | 3.98 | qfq | 37,278,918 | 152,152,814 | 0.24% |
| 2026-06-18 | 4.11 | 4.16 | 4.09 | 4.12 | 3.97 | qfq | 23,038,741 | 95,051,021 | 0.24% |
| 2026-06-17 | 4.13 | 4.14 | 4.10 | 4.11 | 3.96 | qfq | 20,980,471 | 86,271,343 | -0.24% |
| 2026-06-16 | 4.15 | 4.15 | 4.10 | 4.12 | 3.97 | qfq | 23,328,697 | 96,016,444 | -0.72% |
| 2026-06-15 | 4.13 | 4.18 | 4.13 | 4.15 | 4.00 | qfq | 29,557,989 | 122,748,695 | 0.48% |
| 2026-06-12 | 4.07 | 4.14 | 4.06 | 4.13 | 3.98 | qfq | 33,684,208 | 138,125,861 | 1.47% |
| 2026-06-11 | 4.11 | 4.13 | 4.06 | 4.07 | 3.92 | qfq | 30,127,771 | 122,895,084 | -1.45% |
| 2026-06-10 | 4.10 | 4.13 | 4.07 | 4.13 | 3.98 | qfq | 27,124,003 | 111,089,403 | 0.49% |
| 2026-06-09 | 4.12 | 4.12 | 4.06 | 4.11 | 3.96 | qfq | 19,749,611 | 80,907,013 | 0.00% |
| 2026-06-08 | 4.14 | 4.17 | 4.08 | 4.11 | 3.96 | qfq | 29,922,550 | 123,252,046 | -1.20% |
| 2026-06-05 | 4.16 | 4.20 | 4.15 | 4.16 | 4.01 | qfq | 26,099,034 | 108,778,433 | 0.24% |
| 2026-06-04 | 4.16 | 4.20 | 4.14 | 4.15 | 4.00 | qfq | 22,828,775 | 94,957,016 | -0.48% |
| 2026-06-03 | 4.23 | 4.24 | 4.15 | 4.17 | 4.02 | qfq | 30,738,595 | 128,516,920 | -1.42% |
| 2026-06-02 | 4.26 | 4.29 | 4.22 | 4.23 | 4.08 | qfq | 27,897,896 | 118,441,524 | -0.70% |
| 2026-06-01 | 4.24 | 4.27 | 4.20 | 4.26 | 4.11 | qfq | 32,260,897 | 136,547,272 | 0.71% |
| 2026-05-29 | 4.15 | 4.24 | 4.14 | 4.23 | 4.08 | qfq | 36,364,545 | 152,878,648 | 1.68% |
| 2026-05-28 | 4.19 | 4.20 | 4.12 | 4.16 | 4.01 | qfq | 24,323,939 | 101,332,229 | -0.72% |
| 2026-05-27 | 4.22 | 4.23 | 4.15 | 4.19 | 4.04 | qfq | 27,685,828 | 115,898,693 | -0.71% |
| 2026-05-26 | 4.24 | 4.27 | 4.19 | 4.22 | 4.07 | qfq | 30,299,033 | 128,106,242 | -0.94% |
| 2026-05-25 | 4.16 | 4.28 | 4.13 | 4.26 | 4.11 | qfq | 41,858,163 | 175,517,373 | 2.16% |
| 2026-05-22 | 4.17 | 4.19 | 4.15 | 4.17 | 4.02 | qfq | 27,398,191 | 114,191,236 | 0.00% |
| 2026-05-21 | 4.22 | 4.24 | 4.16 | 4.17 | 4.02 | qfq | 30,075,451 | 126,599,821 | -0.95% |
| 2026-05-20 | 4.28 | 4.28 | 4.20 | 4.21 | 4.06 | qfq | 29,716,057 | 125,553,679 | -1.64% |
| 2026-05-19 | 4.25 | 4.29 | 4.24 | 4.28 | 4.13 | qfq | 22,441,744 | 95,894,405 | 0.47% |
| 2026-05-18 | 4.30 | 4.31 | 4.25 | 4.26 | 4.11 | qfq | 30,086,991 | 128,375,667 | -1.16% |
| 2026-05-15 | 4.31 | 4.33 | 4.29 | 4.31 | 4.16 | qfq | 34,464,211 | 148,586,396 | -0.46% |
| 2026-05-14 | 4.41 | 4.41 | 4.32 | 4.33 | 4.17 | qfq | 50,525,708 | 220,152,718 | -1.81% |
| 2026-05-13 | 4.41 | 4.41 | 4.38 | 4.41 | 4.25 | qfq | 39,528,313 | 173,655,287 | 0.23% |
| 2026-05-12 | 4.44 | 4.45 | 4.38 | 4.40 | 4.24 | qfq | 51,059,075 | 224,932,799 | -1.35% |
| 2026-05-11 | 4.41 | 4.46 | 4.37 | 4.46 | 4.30 | qfq | 75,178,493 | 331,608,106 | 1.13% |
| 2026-05-08 | 4.39 | 4.44 | 4.39 | 4.41 | 4.25 | qfq | 52,496,475 | 231,476,798 | 0.46% |
| 2026-05-07 | 4.45 | 4.46 | 4.38 | 4.39 | 4.23 | qfq | 61,038,740 | 269,278,554 | -1.35% |
| 2026-05-06 | 4.47 | 4.49 | 4.43 | 4.45 | 4.29 | qfq | 62,490,094 | 277,991,782 | -0.67% |
| 2026-04-30 | 4.45 | 4.51 | 4.43 | 4.48 | 4.32 | qfq | 50,244,537 | 224,624,140 | 0.22% |
| 2026-04-29 | 4.42 | 4.48 | 4.41 | 4.47 | 4.31 | qfq | 50,630,330 | 225,601,288 | 0.68% |
| 2026-04-28 | 4.41 | 4.49 | 4.41 | 4.44 | 4.28 | qfq | 49,698,385 | 221,435,960 | 0.23% |
| 2026-04-27 | 4.50 | 4.51 | 4.42 | 4.43 | 4.27 | qfq | 71,967,733 | 320,201,948 | -2.21% |
| 2026-04-24 | 4.50 | 4.53 | 4.45 | 4.53 | 4.37 | qfq | 67,102,739 | 301,337,762 | 0.44% |
| 2026-04-23 | 4.57 | 4.57 | 4.49 | 4.51 | 4.35 | qfq | 89,147,042 | 402,990,016 | -1.96% |
| 2026-04-22 | 4.58 | 4.61 | 4.52 | 4.60 | 4.44 | qfq | 88,772,846 | 404,413,030 | 0.00% |
| 2026-04-21 | 4.68 | 4.72 | 4.58 | 4.60 | 4.44 | qfq | 102,810,836 | 475,284,732 | -2.13% |
| 2026-04-20 | 4.64 | 4.72 | 4.57 | 4.70 | 4.53 | qfq | 150,016,147 | 693,619,505 | 0.43% |
| 2026-04-17 | 4.78 | 4.81 | 4.62 | 4.68 | 4.51 | qfq | 211,958,906 | 993,180,683 | -5.26% |
| 2026-04-16 | 5.08 | 5.17 | 4.79 | 4.94 | 4.76 | qfq | 381,724,625 | 1,884,905,098 | 2.92% |
| 2026-04-15 | 4.37 | 4.80 | 4.35 | 4.80 | 4.63 | qfq | 207,486,572 | 966,306,007 | 10.09% |
| 2026-04-14 | 4.37 | 4.37 | 4.31 | 4.36 | 4.20 | qfq | 23,194,484 | 100,511,829 | 0.23% |
| 2026-04-13 | 4.40 | 4.40 | 4.33 | 4.35 | 4.19 | qfq | 34,089,515 | 148,538,830 | -1.58% |
| 2026-04-10 | 4.42 | 4.45 | 4.38 | 4.42 | 4.26 | qfq | 30,291,082 | 133,838,854 | 0.23% |
| 2026-04-09 | 4.39 | 4.51 | 4.39 | 4.41 | 4.25 | qfq | 45,032,558 | 200,133,143 | -0.68% |
| 2026-04-08 | 4.43 | 4.48 | 4.40 | 4.44 | 4.28 | qfq | 45,846,853 | 203,035,866 | 0.68% |
| 2026-04-07 | 4.39 | 4.44 | 4.30 | 4.41 | 4.25 | qfq | 35,706,990 | 156,466,416 | 0.23% |
| 2026-04-03 | 4.50 | 4.50 | 4.38 | 4.40 | 4.24 | qfq | 40,905,490 | 181,051,770 | -2.22% |
| 2026-04-02 | 4.46 | 4.52 | 4.45 | 4.50 | 4.34 | qfq | 51,318,447 | 230,517,822 | 0.90% |
| 2026-04-01 | 4.43 | 4.47 | 4.39 | 4.46 | 4.30 | qfq | 44,630,660 | 198,162,121 | 1.36% |
| 2026-03-31 | 4.42 | 4.47 | 4.39 | 4.40 | 4.24 | qfq | 46,901,147 | 208,088,260 | -0.45% |
| 2026-03-30 | 4.29 | 4.43 | 4.27 | 4.42 | 4.26 | qfq | 45,166,020 | 197,672,798 | 1.84% |
| 2026-03-27 | 4.26 | 4.35 | 4.23 | 4.34 | 4.18 | qfq | 38,609,369 | 166,206,669 | 1.40% |
| 2026-03-26 | 4.24 | 4.32 | 4.23 | 4.28 | 4.13 | qfq | 32,432,450 | 138,991,465 | 0.94% |
| 2026-03-25 | 4.19 | 4.26 | 4.19 | 4.24 | 4.09 | qfq | 30,979,024 | 131,126,290 | 0.95% |
| 2026-03-24 | 4.12 | 4.21 | 4.09 | 4.20 | 4.05 | qfq | 41,059,086 | 170,503,084 | 3.45% |
| 2026-03-23 | 4.28 | 4.28 | 4.04 | 4.06 | 3.91 | qfq | 69,483,012 | 288,056,043 | -6.02% |
| 2026-03-20 | 4.39 | 4.42 | 4.32 | 4.32 | 4.17 | qfq | 29,877,675 | 130,451,365 | -1.59% |
| 2026-03-19 | 4.41 | 4.45 | 4.37 | 4.39 | 4.23 | qfq | 35,900,200 | 158,287,794 | -0.68% |
| 2026-03-18 | 4.44 | 4.45 | 4.39 | 4.42 | 4.26 | qfq | 31,428,550 | 138,760,997 | -0.45% |
| 2026-03-17 | 4.45 | 4.48 | 4.43 | 4.44 | 4.28 | qfq | 33,533,830 | 149,492,242 | 0.00% |
| 2026-03-16 | 4.43 | 4.47 | 4.42 | 4.44 | 4.28 | qfq | 36,894,397 | 164,085,761 | 0.00% |
| 2026-03-13 | 4.43 | 4.46 | 4.42 | 4.44 | 4.28 | qfq | 41,199,977 | 183,127,019 | -0.22% |
| 2026-03-12 | 4.40 | 4.46 | 4.40 | 4.45 | 4.29 | qfq | 41,300,126 | 183,183,357 | 0.91% |
| 2026-03-11 | 4.38 | 4.42 | 4.35 | 4.41 | 4.25 | qfq | 29,503,251 | 129,381,189 | 0.92% |
| 2026-03-10 | 4.37 | 4.38 | 4.35 | 4.37 | 4.21 | qfq | 32,535,330 | 142,143,011 | 0.46% |
| 2026-03-09 | 4.33 | 4.38 | 4.32 | 4.35 | 4.19 | qfq | 43,427,361 | 189,130,629 | -0.23% |
| 2026-03-06 | 4.31 | 4.37 | 4.29 | 4.36 | 4.20 | qfq | 46,835,361 | 202,987,928 | 0.93% |
| 2026-03-05 | 4.35 | 4.35 | 4.31 | 4.32 | 4.17 | qfq | 40,982,025 | 177,188,023 | 0.23% |
| 2026-03-04 | 4.40 | 4.42 | 4.30 | 4.31 | 4.16 | qfq | 64,916,655 | 282,329,740 | -2.49% |
| 2026-03-03 | 4.45 | 4.48 | 4.41 | 4.42 | 4.26 | qfq | 58,965,160 | 261,769,885 | -0.67% |
| 2026-03-02 | 4.45 | 4.47 | 4.41 | 4.45 | 4.29 | qfq | 51,397,863 | 228,328,078 | -0.67% |
| 2026-02-27 | 4.47 | 4.49 | 4.46 | 4.48 | 4.32 | qfq | 30,435,178 | 136,257,649 | 0.00% |
| 2026-02-26 | 4.47 | 4.50 | 4.46 | 4.48 | 4.32 | qfq | 34,618,274 | 154,932,182 | 0.22% |
| 2026-02-25 | 4.46 | 4.51 | 4.45 | 4.47 | 4.31 | qfq | 36,239,750 | 162,617,872 | 0.22% |
| 2026-02-24 | 4.45 | 4.47 | 4.44 | 4.46 | 4.30 | qfq | 25,913,484 | 115,518,978 | 0.68% |
| 2026-02-13 | 4.48 | 4.49 | 4.42 | 4.43 | 4.27 | qfq | 32,499,900 | 144,794,620 | -0.89% |
| 2026-02-12 | 4.53 | 4.53 | 4.47 | 4.47 | 4.31 | qfq | 41,876,920 | 187,707,651 | -1.32% |
| 2026-02-11 | 4.53 | 4.55 | 4.51 | 4.53 | 4.37 | qfq | 28,110,018 | 127,361,974 | 0.22% |
| 2026-02-10 | 4.53 | 4.56 | 4.50 | 4.52 | 4.36 | qfq | 39,733,220 | 180,061,426 | -0.44% |
| 2026-02-09 | 4.53 | 4.58 | 4.51 | 4.54 | 4.38 | qfq | 55,256,010 | 250,478,133 | 0.00% |
| 2026-02-06 | 4.62 | 4.69 | 4.54 | 4.54 | 4.38 | qfq | 87,222,755 | 402,978,088 | 0.00% |
| 2026-02-05 | 4.50 | 4.56 | 4.49 | 4.54 | 4.38 | qfq | 44,753,774 | 202,722,457 | 0.89% |
| 2026-02-04 | 4.47 | 4.51 | 4.45 | 4.50 | 4.34 | qfq | 40,618,589 | 182,227,861 | 0.45% |
| 2026-02-03 | 4.48 | 4.52 | 4.44 | 4.48 | 4.32 | qfq | 39,376,754 | 176,217,814 | 0.00% |
| 2026-02-02 | 4.52 | 4.58 | 4.46 | 4.48 | 4.32 | qfq | 50,153,559 | 227,428,378 | -0.67% |
| 2026-01-30 | 4.55 | 4.59 | 4.47 | 4.51 | 4.35 | qfq | 45,019,975 | 203,876,884 | -1.31% |
| 2026-01-29 | 4.56 | 4.58 | 4.54 | 4.57 | 4.41 | qfq | 36,755,234 | 167,549,709 | -0.22% |
| 2026-01-28 | 4.60 | 4.60 | 4.54 | 4.58 | 4.42 | qfq | 38,850,220 | 177,689,177 | -0.65% |
| 2026-01-27 | 4.68 | 4.68 | 4.55 | 4.61 | 4.44 | qfq | 48,787,833 | 224,403,873 | -1.71% |
| 2026-01-26 | 4.60 | 4.71 | 4.58 | 4.69 | 4.52 | qfq | 77,968,477 | 362,436,601 | 1.96% |
| 2026-01-23 | 4.58 | 4.64 | 4.57 | 4.60 | 4.44 | qfq | 39,829,763 | 183,467,324 | 0.66% |
| 2026-01-22 | 4.56 | 4.59 | 4.54 | 4.57 | 4.41 | qfq | 29,183,964 | 133,389,816 | 0.44% |
| 2026-01-21 | 4.58 | 4.58 | 4.54 | 4.55 | 4.39 | qfq | 30,834,301 | 140,496,560 | -0.66% |
| 2026-01-20 | 4.52 | 4.58 | 4.51 | 4.58 | 4.42 | qfq | 40,835,379 | 185,832,466 | 1.33% |
| 2026-01-19 | 4.50 | 4.54 | 4.49 | 4.52 | 4.36 | qfq | 29,643,187 | 133,952,929 | 0.44% |
| 2026-01-16 | 4.53 | 4.54 | 4.47 | 4.50 | 4.34 | qfq | 28,932,030 | 130,152,131 | -0.44% |
| 2026-01-15 | 4.50 | 4.52 | 4.48 | 4.52 | 4.36 | qfq | 26,749,328 | 120,403,836 | 0.22% |
| 2026-01-14 | 4.53 | 4.57 | 4.49 | 4.51 | 4.35 | qfq | 53,476,165 | 242,576,162 | -0.66% |
| 2026-01-13 | 4.53 | 4.59 | 4.52 | 4.54 | 4.38 | qfq | 55,763,236 | 253,776,939 | 0.22% |
| 2026-01-12 | 4.50 | 4.53 | 4.49 | 4.53 | 4.37 | qfq | 33,395,064 | 150,704,043 | 0.22% |
| 2026-01-09 | 4.50 | 4.52 | 4.48 | 4.52 | 4.36 | qfq | 31,143,981 | 140,267,405 | 0.44% |
| 2026-01-08 | 4.48 | 4.51 | 4.48 | 4.50 | 4.34 | qfq | 22,884,166 | 102,910,323 | 0.22% |
| 2026-01-07 | 4.51 | 4.52 | 4.48 | 4.49 | 4.33 | qfq | 34,067,546 | 153,108,902 | -0.22% |
| 2026-01-06 | 4.48 | 4.51 | 4.48 | 4.50 | 4.34 | qfq | 35,756,605 | 160,802,089 | 0.22% |
| 2026-01-05 | 4.45 | 4.49 | 4.43 | 4.49 | 4.33 | qfq | 32,301,446 | 144,337,850 | 0.67% |
| 2025-12-31 | 4.44 | 4.48 | 4.44 | 4.46 | 4.30 | qfq | 20,752,211 | 92,462,119 | 0.22% |
| 2025-12-30 | 4.45 | 4.47 | 4.41 | 4.45 | 4.29 | qfq | 22,607,579 | 100,519,216 | 0.00% |
| 2025-12-29 | 4.50 | 4.51 | 4.44 | 4.45 | 4.29 | qfq | 38,514,799 | 171,615,899 | -1.33% |
| 2025-12-26 | 4.54 | 4.54 | 4.50 | 4.51 | 4.35 | qfq | 24,026,250 | 108,556,904 | -0.44% |
| 2025-12-25 | 4.54 | 4.55 | 4.51 | 4.53 | 4.37 | qfq | 18,077,750 | 81,998,120 | -0.22% |
| 2025-12-24 | 4.53 | 4.56 | 4.51 | 4.54 | 4.38 | qfq | 21,304,325 | 96,550,270 | -0.22% |
| 2025-12-23 | 4.59 | 4.61 | 4.52 | 4.55 | 4.39 | qfq | 30,638,267 | 139,617,242 | -0.87% |
| 2025-12-22 | 4.67 | 4.67 | 4.59 | 4.59 | 4.43 | qfq | 29,860,600 | 138,109,151 | -1.50% |
| 2025-12-19 | 4.66 | 4.69 | 4.63 | 4.66 | 4.49 | qfq | 23,437,500 | 109,266,146 | 0.00% |
| 2025-12-18 | 4.59 | 4.67 | 4.57 | 4.66 | 4.49 | qfq | 23,143,405 | 107,347,744 | 1.53% |
| 2025-12-17 | 4.56 | 4.61 | 4.53 | 4.59 | 4.43 | qfq | 22,576,152 | 103,239,094 | 0.44% |
| 2025-12-16 | 4.65 | 4.65 | 4.55 | 4.57 | 4.41 | qfq | 24,687,203 | 113,130,987 | -1.30% |
| 2025-12-15 | 4.58 | 4.67 | 4.57 | 4.63 | 4.46 | qfq | 24,623,278 | 114,106,802 | 0.65% |
| 2025-12-12 | 4.60 | 4.67 | 4.59 | 4.60 | 4.44 | qfq | 28,806,743 | 133,150,307 | -0.43% |
| 2025-12-11 | 4.63 | 4.67 | 4.61 | 4.62 | 4.45 | qfq | 25,200,278 | 116,818,725 | -0.22% |
| 2025-12-10 | 4.61 | 4.65 | 4.58 | 4.63 | 4.46 | qfq | 21,218,296 | 97,792,705 | 0.22% |
| 2025-12-09 | 4.66 | 4.66 | 4.60 | 4.62 | 4.45 | qfq | 22,210,014 | 102,677,113 | -0.65% |
| 2025-12-08 | 4.72 | 4.74 | 4.64 | 4.65 | 4.48 | qfq | 33,463,310 | 156,239,260 | -1.48% |
| 2025-12-05 | 4.74 | 4.74 | 4.67 | 4.72 | 4.55 | qfq | 24,915,973 | 117,050,270 | -0.21% |
| 2025-12-04 | 4.72 | 4.76 | 4.69 | 4.73 | 4.56 | qfq | 31,392,593 | 148,302,381 | -0.21% |
| 2025-12-03 | 4.69 | 4.75 | 4.67 | 4.74 | 4.57 | qfq | 33,255,367 | 156,918,050 | 1.07% |
| 2025-12-02 | 4.66 | 4.70 | 4.63 | 4.69 | 4.52 | qfq | 26,474,367 | 123,652,673 | 0.64% |
| 2025-12-01 | 4.63 | 4.67 | 4.62 | 4.66 | 4.49 | qfq | 29,515,858 | 137,219,773 | 0.87% |
| 2025-11-28 | 4.67 | 4.67 | 4.59 | 4.62 | 4.45 | qfq | 24,089,038 | 111,256,867 | -0.65% |
| 2025-11-27 | 4.68 | 4.69 | 4.62 | 4.65 | 4.48 | qfq | 21,817,105 | 101,435,250 | -0.64% |
| 2025-11-26 | 4.65 | 4.74 | 4.64 | 4.68 | 4.51 | qfq | 29,797,935 | 139,915,625 | 0.86% |
| 2025-11-25 | 4.60 | 4.68 | 4.58 | 4.64 | 4.47 | qfq | 33,987,720 | 157,842,937 | 1.31% |
| 2025-11-24 | 4.59 | 4.64 | 4.57 | 4.58 | 4.42 | qfq | 34,154,194 | 157,181,326 | 0.44% |
| 2025-11-21 | 4.65 | 4.71 | 4.55 | 4.56 | 4.40 | qfq | 44,943,425 | 207,351,626 | -1.72% |
| 2025-11-20 | 4.65 | 4.68 | 4.63 | 4.64 | 4.47 | qfq | 20,872,217 | 97,068,824 | 0.00% |
| 2025-11-19 | 4.71 | 4.71 | 4.63 | 4.64 | 4.47 | qfq | 26,989,826 | 125,675,822 | -1.28% |
| 2025-11-18 | 4.72 | 4.75 | 4.67 | 4.70 | 4.53 | qfq | 32,926,990 | 154,739,429 | -0.63% |
| 2025-11-17 | 4.83 | 4.83 | 4.71 | 4.73 | 4.56 | qfq | 35,028,375 | 166,120,152 | -2.07% |
| 2025-11-14 | 4.80 | 4.87 | 4.79 | 4.83 | 4.66 | qfq | 34,725,684 | 168,264,697 | 0.42% |
| 2025-11-13 | 4.83 | 4.83 | 4.76 | 4.81 | 4.64 | qfq | 31,794,919 | 152,320,586 | 0.00% |
| 2025-11-12 | 4.80 | 4.85 | 4.80 | 4.81 | 4.64 | qfq | 32,940,981 | 159,000,185 | 0.21% |
| 2025-11-11 | 4.78 | 4.82 | 4.75 | 4.80 | 4.63 | qfq | 35,448,465 | 169,957,635 | 0.42% |
| 2025-11-10 | 4.76 | 4.80 | 4.75 | 4.78 | 4.61 | qfq | 27,008,095 | 129,189,094 | 0.42% |
| 2025-11-07 | 4.75 | 4.78 | 4.73 | 4.76 | 4.59 | qfq | 33,019,507 | 157,181,722 | 0.00% |
| 2025-11-06 | 4.78 | 4.81 | 4.74 | 4.76 | 4.59 | qfq | 37,434,850 | 178,663,840 | -0.21% |
| 2025-11-05 | 4.69 | 4.79 | 4.68 | 4.77 | 4.60 | qfq | 50,057,091 | 237,608,553 | 1.06% |
| 2025-11-04 | 4.73 | 4.75 | 4.70 | 4.72 | 4.55 | qfq | 41,272,398 | 195,046,605 | -0.42% |
| 2025-11-03 | 4.70 | 4.76 | 4.67 | 4.74 | 4.57 | qfq | 60,855,864 | 287,177,494 | 1.28% |
| 2025-10-31 | 4.56 | 4.70 | 4.56 | 4.68 | 4.51 | qfq | 82,319,170 | 381,440,639 | 2.63% |
| 2025-10-30 | 4.55 | 4.60 | 4.52 | 4.56 | 4.40 | qfq | 50,019,461 | 228,653,741 | 0.00% |
| 2025-10-29 | 4.53 | 4.63 | 4.53 | 4.56 | 4.40 | qfq | 73,239,516 | 334,373,193 | 2.47% |
| 2025-10-28 | 4.45 | 4.48 | 4.44 | 4.45 | 4.29 | qfq | 19,889,049 | 88,676,096 | 0.00% |
| 2025-10-27 | 4.48 | 4.48 | 4.43 | 4.45 | 4.29 | qfq | 23,181,585 | 103,210,838 | -0.45% |
| 2025-10-24 | 4.51 | 4.52 | 4.46 | 4.47 | 4.31 | qfq | 18,304,059 | 82,004,651 | -0.89% |
| 2025-10-23 | 4.49 | 4.51 | 4.47 | 4.51 | 4.35 | qfq | 16,438,225 | 73,794,630 | 0.00% |
| 2025-10-22 | 4.46 | 4.52 | 4.46 | 4.51 | 4.35 | qfq | 27,777,020 | 124,946,182 | 1.12% |
| 2025-10-21 | 4.45 | 4.48 | 4.44 | 4.46 | 4.30 | qfq | 20,626,551 | 92,067,452 | 0.22% |
| 2025-10-20 | 4.48 | 4.48 | 4.42 | 4.45 | 4.29 | qfq | 17,898,658 | 79,577,341 | -0.22% |
| 2025-10-17 | 4.48 | 4.50 | 4.44 | 4.46 | 4.30 | qfq | 26,934,483 | 120,422,662 | -0.45% |
| 2025-10-16 | 4.45 | 4.49 | 4.44 | 4.48 | 4.32 | qfq | 29,358,540 | 131,092,384 | 0.67% |
| 2025-10-15 | 4.42 | 4.46 | 4.40 | 4.45 | 4.29 | qfq | 21,880,418 | 97,240,501 | 0.68% |
| 2025-10-14 | 4.41 | 4.44 | 4.40 | 4.42 | 4.26 | qfq | 27,318,232 | 120,691,284 | 0.45% |
| 2025-10-13 | 4.36 | 4.40 | 4.35 | 4.40 | 4.24 | qfq | 26,317,750 | 115,139,873 | -0.45% |
| 2025-10-10 | 4.39 | 4.44 | 4.37 | 4.42 | 4.26 | qfq | 25,333,225 | 111,879,057 | 0.68% |
| 2025-10-09 | 4.35 | 4.40 | 4.34 | 4.39 | 4.23 | qfq | 19,964,985 | 87,267,602 | 0.92% |
| 2025-09-30 | 4.36 | 4.37 | 4.34 | 4.35 | 4.19 | qfq | 14,748,621 | 64,168,782 | -0.46% |
| 2025-09-29 | 4.34 | 4.37 | 4.32 | 4.37 | 4.21 | qfq | 22,104,300 | 95,946,238 | 0.46% |
| 2025-09-26 | 4.36 | 4.37 | 4.31 | 4.35 | 4.19 | qfq | 19,908,614 | 86,408,729 | -0.23% |
| 2025-09-25 | 4.39 | 4.40 | 4.35 | 4.36 | 4.20 | qfq | 17,685,193 | 77,227,259 | -0.91% |
| 2025-09-24 | 4.36 | 4.40 | 4.35 | 4.40 | 4.24 | qfq | 16,012,383 | 70,110,788 | 0.92% |
| 2025-09-23 | 4.39 | 4.39 | 4.31 | 4.36 | 4.20 | qfq | 25,604,595 | 111,267,746 | -0.68% |
| 2025-09-22 | 4.44 | 4.46 | 4.38 | 4.39 | 4.23 | qfq | 22,852,152 | 100,630,019 | -1.13% |
| 2025-09-19 | 4.47 | 4.47 | 4.41 | 4.44 | 4.28 | qfq | 31,198,303 | 138,310,955 | -0.67% |
| 2025-09-18 | 4.51 | 4.52 | 4.45 | 4.47 | 4.31 | qfq | 36,889,830 | 165,593,215 | -0.89% |
| 2025-09-17 | 4.51 | 4.53 | 4.48 | 4.51 | 4.35 | qfq | 23,421,104 | 105,549,282 | 0.00% |
| 2025-09-16 | 4.50 | 4.52 | 4.48 | 4.51 | 4.35 | qfq | 22,030,525 | 99,074,148 | 0.45% |
| 2025-09-15 | 4.52 | 4.52 | 4.48 | 4.49 | 4.33 | qfq | 20,803,458 | 93,548,429 | -0.44% |
| 2025-09-12 | 4.53 | 4.55 | 4.50 | 4.51 | 4.35 | qfq | 24,608,636 | 111,271,355 | -0.66% |
| 2025-09-11 | 4.50 | 4.55 | 4.47 | 4.54 | 4.38 | qfq | 33,183,782 | 149,558,550 | 0.89% |
| 2025-09-10 | 4.51 | 4.52 | 4.49 | 4.50 | 4.34 | qfq | 16,974,776 | 76,450,991 | -0.22% |
| 2025-09-09 | 4.51 | 4.53 | 4.48 | 4.51 | 4.35 | qfq | 25,823,011 | 116,302,385 | 0.00% |
| 2025-09-08 | 4.47 | 4.52 | 4.47 | 4.51 | 4.35 | qfq | 29,010,759 | 130,380,179 | 0.67% |
| 2025-09-05 | 4.46 | 4.49 | 4.44 | 4.48 | 4.32 | qfq | 26,304,028 | 117,303,308 | 0.22% |
| 2025-09-04 | 4.46 | 4.50 | 4.42 | 4.47 | 4.31 | qfq | 38,467,395 | 171,746,193 | 0.22% |
| 2025-09-03 | 4.51 | 4.53 | 4.45 | 4.46 | 4.30 | qfq | 27,927,174 | 125,172,205 | -1.11% |
| 2025-09-02 | 4.52 | 4.54 | 4.47 | 4.51 | 4.35 | qfq | 29,654,685 | 133,549,969 | -0.22% |
| 2025-09-01 | 4.52 | 4.55 | 4.50 | 4.52 | 4.36 | qfq | 29,091,345 | 131,682,881 | -0.22% |
| 2025-08-29 | 4.51 | 4.56 | 4.50 | 4.53 | 4.37 | qfq | 37,174,954 | 168,520,319 | 0.44% |
| 2025-08-28 | 4.56 | 4.58 | 4.44 | 4.51 | 4.35 | qfq | 57,504,119 | 259,290,928 | -0.88% |
| 2025-08-27 | 4.66 | 4.68 | 4.55 | 4.55 | 4.39 | qfq | 59,355,397 | 273,383,185 | -2.57% |
| 2025-08-26 | 4.66 | 4.69 | 4.65 | 4.67 | 4.50 | qfq | 34,452,679 | 160,932,307 | 0.00% |
| 2025-08-25 | 4.66 | 4.69 | 4.63 | 4.67 | 4.50 | qfq | 47,285,114 | 220,695,728 | 0.43% |
| 2025-08-22 | 4.68 | 4.68 | 4.60 | 4.65 | 4.48 | qfq | 48,111,391 | 222,774,536 | -0.64% |
| 2025-08-21 | 4.66 | 4.71 | 4.65 | 4.68 | 4.51 | qfq | 36,914,755 | 172,466,551 | 0.00% |
| 2025-08-20 | 4.64 | 4.69 | 4.61 | 4.68 | 4.51 | qfq | 38,011,005 | 176,589,350 | 1.08% |
| 2025-08-19 | 4.61 | 4.69 | 4.61 | 4.63 | 4.46 | qfq | 48,079,189 | 223,814,601 | 0.43% |
| 2025-08-18 | 4.59 | 4.65 | 4.58 | 4.61 | 4.44 | qfq | 56,124,970 | 259,114,477 | -0.65% |
| 2025-08-15 | 4.60 | 4.65 | 4.58 | 4.64 | 4.47 | qfq | 31,444,969 | 145,201,252 | 0.87% |
| 2025-08-14 | 4.67 | 4.70 | 4.60 | 4.60 | 4.44 | qfq | 41,646,036 | 193,721,157 | -1.50% |
| 2025-08-13 | 4.69 | 4.71 | 4.62 | 4.67 | 4.50 | qfq | 62,248,415 | 290,161,022 | -0.85% |
| 2025-08-12 | 4.64 | 4.90 | 4.63 | 4.71 | 4.54 | qfq | 96,594,030 | 461,674,540 | 1.95% |
| 2025-08-11 | 4.60 | 4.62 | 4.57 | 4.62 | 4.45 | qfq | 24,251,081 | 111,526,449 | 0.65% |
| 2025-08-08 | 4.58 | 4.60 | 4.54 | 4.59 | 4.43 | qfq | 24,794,786 | 113,484,410 | 0.44% |
| 2025-08-07 | 4.62 | 4.64 | 4.56 | 4.57 | 4.41 | qfq | 30,223,704 | 138,631,469 | -1.08% |
| 2025-08-06 | 4.70 | 4.71 | 4.60 | 4.62 | 4.45 | qfq | 43,076,400 | 199,448,634 | -1.49% |
| 2025-08-05 | 4.69 | 4.72 | 4.65 | 4.69 | 4.52 | qfq | 30,385,895 | 142,387,428 | 0.00% |
| 2025-08-04 | 4.68 | 4.74 | 4.60 | 4.69 | 4.52 | qfq | 44,264,335 | 205,907,763 | 0.00% |
| 2025-08-01 | 4.65 | 4.76 | 4.64 | 4.69 | 4.52 | qfq | 37,618,773 | 177,129,572 | 0.86% |
| 2025-07-31 | 4.68 | 4.72 | 4.64 | 4.65 | 4.48 | qfq | 36,698,510 | 171,241,322 | -1.06% |
| 2025-07-30 | 4.65 | 4.77 | 4.62 | 4.70 | 4.53 | qfq | 61,525,069 | 289,163,559 | 1.08% |
| 2025-07-29 | 4.61 | 4.66 | 4.58 | 4.65 | 4.48 | qfq | 41,417,174 | 191,786,990 | 1.31% |
| 2025-07-28 | 4.60 | 4.67 | 4.59 | 4.59 | 4.43 | qfq | 29,678,351 | 136,952,756 | -0.22% |
| 2025-07-25 | 4.64 | 4.68 | 4.59 | 4.60 | 4.44 | qfq | 31,597,650 | 146,438,854 | -0.65% |
| 2025-07-24 | 4.60 | 4.64 | 4.59 | 4.63 | 4.46 | qfq | 31,404,248 | 144,995,737 | 0.87% |
| 2025-07-23 | 4.60 | 4.62 | 4.57 | 4.59 | 4.43 | qfq | 30,353,325 | 139,549,149 | -0.22% |
| 2025-07-22 | 4.58 | 4.61 | 4.56 | 4.60 | 4.44 | qfq | 24,331,105 | 111,630,097 | 0.22% |
| 2025-07-21 | 4.56 | 4.61 | 4.55 | 4.59 | 4.43 | qfq | 32,680,032 | 149,774,344 | 0.44% |
| 2025-07-18 | 4.57 | 4.59 | 4.51 | 4.57 | 4.41 | qfq | 25,283,273 | 114,744,105 | 0.22% |
| 2025-07-17 | 4.57 | 4.59 | 4.54 | 4.56 | 4.40 | qfq | 21,540,900 | 98,343,493 | -0.22% |
| 2025-07-16 | 4.50 | 4.57 | 4.49 | 4.57 | 4.41 | qfq | 29,386,621 | 133,597,099 | 1.56% |
| 2025-07-15 | 4.54 | 4.55 | 4.47 | 4.50 | 4.34 | qfq | 24,930,920 | 112,190,755 | -0.88% |
| 2025-07-14 | 4.53 | 4.56 | 4.52 | 4.54 | 4.38 | qfq | 20,482,931 | 93,013,486 | 0.22% |
| 2025-07-11 | 4.51 | 4.55 | 4.50 | 4.53 | 4.37 | qfq | 28,928,807 | 131,100,818 | 0.44% |
| 2025-07-10 | 4.46 | 4.52 | 4.45 | 4.51 | 4.35 | qfq | 24,901,868 | 112,024,808 | 1.12% |
| 2025-07-09 | 4.46 | 4.48 | 4.44 | 4.46 | 4.30 | qfq | 20,095,625 | 89,736,947 | 0.00% |
| 2025-07-08 | 4.44 | 4.49 | 4.43 | 4.46 | 4.30 | qfq | 23,519,019 | 104,903,529 | 0.22% |
| 2025-07-07 | 4.48 | 4.49 | 4.44 | 4.45 | 4.29 | qfq | 17,696,665 | 78,832,180 | -0.45% |
| 2025-07-04 | 4.46 | 4.49 | 4.45 | 4.47 | 4.31 | qfq | 23,861,315 | 106,740,578 | 0.22% |
| 2025-07-03 | 4.44 | 4.48 | 4.42 | 4.46 | 4.30 | qfq | 26,781,186 | 119,460,476 | 0.45% |
| 2025-07-02 | 4.44 | 4.45 | 4.41 | 4.44 | 4.28 | qfq | 18,353,869 | 81,295,020 | 0.00% |
| 2025-07-01 | 4.38 | 4.45 | 4.36 | 4.44 | 4.28 | qfq | 25,593,862 | 113,097,536 | 1.37% |
| 2025-06-30 | 4.39 | 4.40 | 4.36 | 4.38 | 4.22 | qfq | 18,601,656 | 81,437,382 | 0.00% |
| 2025-06-27 | 4.39 | 4.43 | 4.38 | 4.38 | 4.22 | qfq | 19,600,981 | 86,339,240 | 0.00% |
| 2025-06-26 | 4.38 | 4.39 | 4.36 | 4.38 | 4.22 | qfq | 21,682,975 | 94,914,320 | -0.23% |
| 2025-06-25 | 4.36 | 4.39 | 4.33 | 4.39 | 4.23 | qfq | 27,168,257 | 118,227,176 | -2.23% |
| 2025-06-24 | 4.46 | 4.49 | 4.45 | 4.49 | 4.19 | qfq | 25,713,800 | 114,957,762 | 0.90% |
| 2025-06-23 | 4.43 | 4.46 | 4.40 | 4.45 | 4.15 | qfq | 21,668,087 | 95,991,446 | 0.23% |
| 2025-06-20 | 4.44 | 4.45 | 4.42 | 4.44 | 4.14 | qfq | 16,764,800 | 74,397,031 | 0.00% |
| 2025-06-19 | 4.48 | 4.50 | 4.42 | 4.44 | 4.14 | qfq | 26,170,650 | 116,570,491 | -0.45% |
| 2025-06-18 | 4.53 | 4.54 | 4.45 | 4.46 | 4.16 | qfq | 33,153,950 | 148,375,415 | -1.76% |
| 2025-06-17 | 4.56 | 4.61 | 4.52 | 4.54 | 4.23 | qfq | 26,808,891 | 122,148,167 | 0.00% |
| 2025-06-16 | 4.58 | 4.61 | 4.53 | 4.54 | 4.23 | qfq | 26,749,795 | 121,926,614 | -1.30% |
| 2025-06-13 | 4.66 | 4.68 | 4.57 | 4.60 | 4.29 | qfq | 32,919,250 | 151,946,893 | -1.08% |
| 2025-06-12 | 4.66 | 4.67 | 4.61 | 4.65 | 4.34 | qfq | 30,846,303 | 143,144,920 | -0.21% |
| 2025-06-11 | 4.68 | 4.72 | 4.64 | 4.66 | 4.35 | qfq | 36,113,438 | 168,839,382 | 0.22% |
| 2025-06-10 | 4.58 | 4.68 | 4.58 | 4.65 | 4.34 | qfq | 49,029,223 | 227,299,725 | 1.31% |
| 2025-06-09 | 4.51 | 4.61 | 4.51 | 4.59 | 4.28 | qfq | 36,808,757 | 168,583,649 | 1.77% |
| 2025-06-06 | 4.51 | 4.53 | 4.48 | 4.51 | 4.21 | qfq | 20,590,201 | 92,723,235 | 0.22% |
| 2025-06-05 | 4.58 | 4.61 | 4.48 | 4.50 | 4.20 | qfq | 31,565,351 | 142,803,481 | -1.96% |
| 2025-06-04 | 4.61 | 4.63 | 4.56 | 4.59 | 4.28 | qfq | 26,410,622 | 121,027,717 | -0.22% |
| 2025-06-03 | 4.52 | 4.61 | 4.52 | 4.60 | 4.29 | qfq | 39,643,859 | 181,265,861 | 1.10% |
| 2025-05-30 | 4.47 | 4.56 | 4.47 | 4.55 | 4.24 | qfq | 38,865,445 | 176,116,898 | 1.34% |
| 2025-05-29 | 4.44 | 4.49 | 4.43 | 4.49 | 4.19 | qfq | 25,671,672 | 114,719,265 | 1.13% |
| 2025-05-28 | 4.46 | 4.47 | 4.42 | 4.44 | 4.14 | qfq | 16,232,247 | 72,090,230 | -0.67% |
| 2025-05-27 | 4.41 | 4.47 | 4.39 | 4.47 | 4.17 | qfq | 29,865,877 | 132,666,198 | 1.36% |
| 2025-05-26 | 4.46 | 4.47 | 4.39 | 4.41 | 4.11 | qfq | 31,694,956 | 140,025,918 | -0.90% |
| 2025-05-23 | 4.42 | 4.51 | 4.41 | 4.45 | 4.15 | qfq | 37,282,959 | 166,759,811 | 0.68% |
| 2025-05-22 | 4.45 | 4.46 | 4.40 | 4.42 | 4.12 | qfq | 20,661,350 | 91,440,116 | -0.90% |
| 2025-05-21 | 4.45 | 4.49 | 4.44 | 4.46 | 4.16 | qfq | 20,944,386 | 93,589,731 | 0.22% |
| 2025-05-20 | 4.43 | 4.50 | 4.43 | 4.45 | 4.15 | qfq | 23,473,956 | 104,633,464 | 0.45% |
| 2025-05-19 | 4.44 | 4.46 | 4.41 | 4.43 | 4.13 | qfq | 18,310,786 | 80,990,868 | -0.45% |
| 2025-05-16 | 4.41 | 4.45 | 4.40 | 4.45 | 4.15 | qfq | 32,747,855 | 145,068,755 | 0.91% |
| 2025-05-15 | 4.41 | 4.44 | 4.40 | 4.41 | 4.11 | qfq | 31,610,999 | 139,817,235 | 0.23% |
| 2025-05-14 | 4.40 | 4.42 | 4.37 | 4.40 | 4.10 | qfq | 23,566,483 | 103,499,337 | 0.00% |
| 2025-05-13 | 4.41 | 4.43 | 4.39 | 4.40 | 4.10 | qfq | 24,334,900 | 107,265,852 | -0.23% |
| 2025-05-12 | 4.40 | 4.41 | 4.37 | 4.41 | 4.11 | qfq | 19,681,070 | 86,398,158 | 0.23% |
| 2025-05-09 | 4.40 | 4.42 | 4.39 | 4.40 | 4.10 | qfq | 20,926,100 | 92,084,603 | 0.00% |
| 2025-05-08 | 4.42 | 4.42 | 4.39 | 4.40 | 4.10 | qfq | 23,419,804 | 103,184,216 | -0.45% |
| 2025-05-07 | 4.42 | 4.45 | 4.40 | 4.42 | 4.12 | qfq | 28,823,715 | 127,350,787 | 0.23% |
| 2025-05-06 | 4.39 | 4.41 | 4.38 | 4.41 | 4.11 | qfq | 23,666,092 | 104,092,252 | 0.46% |
| 2025-04-30 | 4.46 | 4.47 | 4.38 | 4.39 | 4.09 | qfq | 29,935,692 | 132,194,014 | -1.35% |
| 2025-04-29 | 4.50 | 4.52 | 4.42 | 4.45 | 4.15 | qfq | 28,674,200 | 127,954,179 | -2.41% |
| 2025-04-28 | 4.51 | 4.58 | 4.49 | 4.56 | 4.25 | qfq | 25,879,417 | 117,586,312 | 1.11% |
| 2025-04-25 | 4.50 | 4.55 | 4.48 | 4.51 | 4.21 | qfq | 23,041,375 | 103,799,408 | 1.35% |
| 2025-04-24 | 4.42 | 4.46 | 4.39 | 4.45 | 4.15 | qfq | 18,564,261 | 82,407,236 | 1.14% |
| 2025-04-23 | 4.44 | 4.47 | 4.40 | 4.40 | 4.10 | qfq | 20,174,995 | 89,255,965 | -1.12% |
| 2025-04-22 | 4.38 | 4.46 | 4.37 | 4.45 | 4.15 | qfq | 24,127,381 | 106,704,062 | 1.37% |
| 2025-04-21 | 4.38 | 4.41 | 4.37 | 4.39 | 4.09 | qfq | 16,249,975 | 71,427,931 | 0.46% |
| 2025-04-18 | 4.39 | 4.42 | 4.35 | 4.37 | 4.08 | qfq | 15,536,827 | 68,023,023 | -0.23% |
| 2025-04-17 | 4.37 | 4.40 | 4.36 | 4.38 | 4.09 | qfq | 12,301,069 | 53,973,566 | -0.23% |
| 2025-04-16 | 4.40 | 4.41 | 4.35 | 4.39 | 4.09 | qfq | 16,229,376 | 71,103,664 | -0.45% |
| 2025-04-15 | 4.40 | 4.44 | 4.38 | 4.41 | 4.11 | qfq | 15,283,730 | 67,302,100 | 0.00% |
| 2025-04-14 | 4.40 | 4.43 | 4.37 | 4.41 | 4.11 | qfq | 23,650,389 | 104,259,630 | 0.92% |
| 2025-04-11 | 4.36 | 4.41 | 4.35 | 4.37 | 4.08 | qfq | 20,741,056 | 90,778,675 | -0.23% |
| 2025-04-10 | 4.40 | 4.43 | 4.36 | 4.38 | 4.09 | qfq | 30,494,647 | 134,093,918 | 0.23% |
| 2025-04-09 | 4.31 | 4.40 | 4.19 | 4.37 | 4.08 | qfq | 39,553,035 | 169,698,120 | 0.00% |
| 2025-04-08 | 4.22 | 4.40 | 4.22 | 4.37 | 4.08 | qfq | 45,534,767 | 197,322,113 | 3.80% |
| 2025-04-07 | 4.52 | 4.53 | 4.16 | 4.21 | 3.93 | qfq | 61,445,891 | 266,775,759 | -8.48% |
| 2025-04-03 | 4.56 | 4.63 | 4.55 | 4.60 | 4.29 | qfq | 21,032,686 | 96,650,438 | 0.22% |
| 2025-04-02 | 4.63 | 4.64 | 4.57 | 4.59 | 4.28 | qfq | 19,804,600 | 91,046,904 | -0.22% |
| 2025-04-01 | 4.48 | 4.64 | 4.47 | 4.60 | 4.29 | qfq | 41,721,176 | 191,494,635 | 2.68% |
| 2025-03-31 | 4.56 | 4.60 | 4.45 | 4.48 | 4.18 | qfq | 31,687,100 | 143,285,960 | -2.18% |
| 2025-03-28 | 4.56 | 4.63 | 4.55 | 4.58 | 4.27 | qfq | 33,754,634 | 155,004,620 | 0.66% |
| 2025-03-27 | 4.56 | 4.57 | 4.52 | 4.55 | 4.24 | qfq | 21,771,452 | 99,010,365 | -0.44% |
| 2025-03-26 | 4.56 | 4.59 | 4.54 | 4.57 | 4.26 | qfq | 22,189,738 | 101,417,861 | 0.00% |
| 2025-03-25 | 4.55 | 4.59 | 4.51 | 4.57 | 4.26 | qfq | 30,041,112 | 137,068,527 | 0.44% |
| 2025-03-24 | 4.47 | 4.55 | 4.47 | 4.55 | 4.24 | qfq | 40,074,905 | 180,864,312 | 1.34% |
| 2025-03-21 | 4.55 | 4.59 | 4.46 | 4.49 | 4.19 | qfq | 46,278,651 | 209,213,018 | 0.45% |
| 2025-03-20 | 4.46 | 4.49 | 4.45 | 4.47 | 4.17 | qfq | 19,377,032 | 86,633,484 | 0.22% |
| 2025-03-19 | 4.47 | 4.48 | 4.45 | 4.46 | 4.16 | qfq | 14,203,711 | 63,416,606 | -0.22% |
| 2025-03-18 | 4.48 | 4.50 | 4.45 | 4.47 | 4.17 | qfq | 18,084,135 | 80,825,317 | 0.00% |
| 2025-03-17 | 4.48 | 4.51 | 4.47 | 4.47 | 4.17 | qfq | 26,705,281 | 119,812,008 | 0.00% |
| 2025-03-14 | 4.40 | 4.48 | 4.39 | 4.47 | 4.17 | qfq | 34,868,918 | 154,853,019 | 1.36% |
| 2025-03-13 | 4.41 | 4.42 | 4.38 | 4.41 | 4.11 | qfq | 16,844,222 | 74,087,379 | 0.00% |
| 2025-03-12 | 4.42 | 4.44 | 4.40 | 4.41 | 4.11 | qfq | 16,503,085 | 72,874,236 | -0.23% |
| 2025-03-11 | 4.38 | 4.42 | 4.36 | 4.42 | 4.12 | qfq | 19,944,042 | 87,588,943 | 0.45% |
| 2025-03-10 | 4.38 | 4.42 | 4.37 | 4.40 | 4.10 | qfq | 22,391,360 | 98,368,977 | 0.69% |
| 2025-03-07 | 4.39 | 4.40 | 4.36 | 4.37 | 4.08 | qfq | 20,974,412 | 91,861,772 | -0.68% |
| 2025-03-06 | 4.39 | 4.40 | 4.37 | 4.40 | 4.10 | qfq | 22,360,593 | 98,122,863 | 0.46% |
| 2025-03-05 | 4.40 | 4.40 | 4.36 | 4.38 | 4.09 | qfq | 18,220,128 | 79,686,668 | -0.45% |
| 2025-03-04 | 4.39 | 4.41 | 4.37 | 4.40 | 4.10 | qfq | 14,144,237 | 62,130,218 | 0.23% |
| 2025-03-03 | 4.40 | 4.45 | 4.38 | 4.39 | 4.09 | qfq | 24,762,597 | 109,310,863 | -0.23% |
| 2025-02-28 | 4.44 | 4.46 | 4.38 | 4.40 | 4.10 | qfq | 26,812,577 | 118,371,945 | -1.12% |
| 2025-02-27 | 4.43 | 4.46 | 4.40 | 4.45 | 4.15 | qfq | 28,114,175 | 124,607,991 | 0.45% |
| 2025-02-26 | 4.39 | 4.44 | 4.38 | 4.43 | 4.13 | qfq | 20,639,760 | 91,043,472 | 0.91% |
| 2025-02-25 | 4.43 | 4.43 | 4.38 | 4.39 | 4.09 | qfq | 26,185,430 | 115,156,676 | -1.13% |
| 2025-02-24 | 4.43 | 4.46 | 4.41 | 4.44 | 4.14 | qfq | 24,973,720 | 110,909,229 | 0.00% |
| 2025-02-21 | 4.45 | 4.47 | 4.40 | 4.44 | 4.14 | qfq | 26,510,173 | 117,306,863 | -0.22% |
| 2025-02-20 | 4.43 | 4.48 | 4.42 | 4.45 | 4.15 | qfq | 23,731,930 | 105,557,487 | 0.23% |
| 2025-02-19 | 4.47 | 4.47 | 4.42 | 4.44 | 4.14 | qfq | 28,278,425 | 125,471,325 | -0.89% |
| 2025-02-18 | 4.56 | 4.57 | 4.44 | 4.48 | 4.18 | qfq | 33,523,663 | 150,798,722 | -1.97% |
| 2025-02-17 | 4.55 | 4.60 | 4.53 | 4.57 | 4.26 | qfq | 32,848,030 | 150,194,317 | 0.44% |
| 2025-02-14 | 4.50 | 4.55 | 4.49 | 4.55 | 4.24 | qfq | 26,181,504 | 118,691,512 | 1.11% |
| 2025-02-13 | 4.51 | 4.54 | 4.49 | 4.50 | 4.20 | qfq | 19,349,981 | 87,302,260 | -0.44% |
| 2025-02-12 | 4.52 | 4.54 | 4.48 | 4.52 | 4.22 | qfq | 19,044,165 | 85,886,454 | -0.44% |
| 2025-02-11 | 4.55 | 4.56 | 4.49 | 4.54 | 4.23 | qfq | 19,880,620 | 89,797,558 | -0.44% |
| 2025-02-10 | 4.54 | 4.58 | 4.54 | 4.56 | 4.25 | qfq | 23,966,958 | 109,266,887 | 0.44% |
| 2025-02-07 | 4.51 | 4.56 | 4.48 | 4.54 | 4.23 | qfq | 27,562,015 | 124,884,287 | 0.67% |
| 2025-02-06 | 4.50 | 4.52 | 4.47 | 4.51 | 4.21 | qfq | 21,949,138 | 98,560,113 | 0.00% |
| 2025-02-05 | 4.56 | 4.58 | 4.48 | 4.51 | 4.21 | qfq | 18,709,147 | 84,709,614 | -0.66% |
| 2025-01-27 | 4.49 | 4.60 | 4.49 | 4.54 | 4.23 | qfq | 23,577,558 | 107,425,937 | 1.11% |
| 2025-01-24 | 4.42 | 4.49 | 4.39 | 4.49 | 4.19 | qfq | 24,665,497 | 109,809,566 | 1.58% |
| 2025-01-23 | 4.43 | 4.48 | 4.42 | 4.42 | 4.12 | qfq | 19,581,035 | 87,136,038 | 0.23% |
| 2025-01-22 | 4.40 | 4.43 | 4.37 | 4.41 | 4.11 | qfq | 14,799,842 | 65,063,773 | 0.00% |
| 2025-01-21 | 4.45 | 4.47 | 4.39 | 4.41 | 4.11 | qfq | 13,349,350 | 58,927,094 | -0.45% |
| 2025-01-20 | 4.44 | 4.49 | 4.42 | 4.43 | 4.13 | qfq | 19,450,200 | 86,550,358 | 0.23% |
| 2025-01-17 | 4.38 | 4.45 | 4.35 | 4.42 | 4.12 | qfq | 23,380,497 | 103,098,498 | 0.91% |
| 2025-01-16 | 4.39 | 4.45 | 4.36 | 4.38 | 4.09 | qfq | 24,015,505 | 105,683,548 | 0.00% |
| 2025-01-15 | 4.40 | 4.42 | 4.36 | 4.38 | 4.09 | qfq | 19,800,700 | 86,705,263 | -1.13% |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | 4.13 | qfq | 28,440,376 | 124,560,518 | 2.31% |
| 2025-01-13 | 4.34 | 4.36 | 4.30 | 4.33 | 4.04 | qfq | 18,800,726 | 81,362,906 | -0.69% |
| 2025-01-10 | 4.45 | 4.45 | 4.35 | 4.36 | 4.07 | qfq | 23,075,600 | 101,459,201 | -1.80% |
| 2025-01-09 | 4.50 | 4.50 | 4.43 | 4.44 | 4.14 | qfq | 24,107,477 | 107,285,053 | -1.33% |
| 2025-01-08 | 4.55 | 4.58 | 4.45 | 4.50 | 4.20 | qfq | 31,206,510 | 140,900,915 | -1.32% |
| 2025-01-07 | 4.64 | 4.64 | 4.49 | 4.56 | 4.25 | qfq | 37,894,300 | 172,070,222 | -1.51% |
| 2025-01-06 | 4.52 | 4.67 | 4.52 | 4.63 | 4.32 | qfq | 41,556,936 | 191,367,866 | 2.66% |
| 2025-01-03 | 4.55 | 4.63 | 4.49 | 4.51 | 4.21 | qfq | 30,428,714 | 138,916,154 | -0.88% |
| 2025-01-02 | 4.66 | 4.69 | 4.52 | 4.55 | 4.24 | qfq | 30,610,200 | 141,335,173 | -2.36% |
| 2024-12-31 | 4.73 | 4.75 | 4.65 | 4.66 | 4.35 | qfq | 35,399,089 | 165,984,357 | -1.48% |
| 2024-12-30 | 4.75 | 4.77 | 4.70 | 4.73 | 4.41 | qfq | 19,230,250 | 90,982,302 | -0.63% |
| 2024-12-27 | 4.69 | 4.78 | 4.66 | 4.76 | 4.44 | qfq | 30,070,480 | 142,397,771 | 1.71% |
| 2024-12-26 | 4.71 | 4.73 | 4.67 | 4.68 | 4.37 | qfq | 19,405,371 | 91,081,765 | -0.85% |
| 2024-12-25 | 4.75 | 4.76 | 4.67 | 4.72 | 4.40 | qfq | 21,434,325 | 100,787,851 | -0.21% |
| 2024-12-24 | 4.67 | 4.74 | 4.67 | 4.73 | 4.41 | qfq | 19,831,417 | 93,362,017 | 1.07% |
| 2024-12-23 | 4.77 | 4.78 | 4.67 | 4.68 | 4.37 | qfq | 35,795,640 | 168,788,059 | -2.09% |
| 2024-12-20 | 4.76 | 4.81 | 4.74 | 4.78 | 4.46 | qfq | 24,967,590 | 119,049,935 | 0.00% |
| 2024-12-19 | 4.73 | 4.78 | 4.66 | 4.78 | 4.46 | qfq | 28,904,025 | 136,348,871 | 0.21% |
| 2024-12-18 | 4.77 | 4.82 | 4.75 | 4.77 | 4.45 | qfq | 25,138,350 | 120,441,755 | -0.21% |
| 2024-12-17 | 4.83 | 4.83 | 4.73 | 4.78 | 4.46 | qfq | 32,503,250 | 155,418,695 | -1.24% |
| 2024-12-16 | 4.80 | 4.87 | 4.79 | 4.84 | 4.51 | qfq | 35,961,476 | 174,008,783 | 0.62% |
| 2024-12-13 | 4.91 | 4.94 | 4.79 | 4.81 | 4.49 | qfq | 51,135,387 | 247,875,082 | -2.63% |
| 2024-12-12 | 4.88 | 4.97 | 4.84 | 4.94 | 4.61 | qfq | 55,116,383 | 271,374,524 | 1.44% |
| 2024-12-11 | 4.81 | 4.88 | 4.80 | 4.87 | 4.54 | qfq | 36,189,612 | 176,067,555 | 0.83% |
| 2024-12-10 | 4.95 | 4.98 | 4.81 | 4.83 | 4.51 | qfq | 47,321,353 | 230,969,905 | -0.41% |
| 2024-12-09 | 4.88 | 4.95 | 4.82 | 4.85 | 4.52 | qfq | 50,391,147 | 245,407,651 | 0.21% |
| 2024-12-06 | 4.75 | 4.84 | 4.74 | 4.84 | 4.51 | qfq | 50,078,673 | 240,450,253 | 2.11% |
| 2024-12-05 | 4.74 | 4.75 | 4.70 | 4.74 | 4.42 | qfq | 23,681,774 | 111,919,702 | 0.00% |
| 2024-12-04 | 4.81 | 4.82 | 4.72 | 4.74 | 4.42 | qfq | 32,269,852 | 153,853,802 | -1.66% |
| 2024-12-03 | 4.80 | 4.83 | 4.76 | 4.82 | 4.50 | qfq | 33,326,182 | 159,823,240 | 0.00% |
| 2024-12-02 | 4.75 | 4.83 | 4.74 | 4.82 | 4.50 | qfq | 39,277,533 | 188,417,855 | 1.47% |
| 2024-11-29 | 4.72 | 4.77 | 4.68 | 4.75 | 4.43 | qfq | 30,065,217 | 142,426,278 | 0.85% |
| 2024-11-28 | 4.70 | 4.74 | 4.67 | 4.71 | 4.39 | qfq | 26,569,951 | 125,327,714 | 0.21% |
| 2024-11-27 | 4.65 | 4.70 | 4.56 | 4.70 | 4.38 | qfq | 30,117,023 | 139,302,195 | 1.73% |
| 2024-11-26 | 4.60 | 4.69 | 4.60 | 4.62 | 4.31 | qfq | 23,056,225 | 107,226,753 | 0.22% |
| 2024-11-25 | 4.60 | 4.66 | 4.56 | 4.61 | 4.30 | qfq | 27,465,959 | 126,547,797 | 0.44% |
| 2024-11-22 | 4.77 | 4.79 | 4.58 | 4.59 | 4.28 | qfq | 38,221,169 | 178,888,174 | -3.77% |
| 2024-11-21 | 4.77 | 4.80 | 4.72 | 4.77 | 4.45 | qfq | 24,704,093 | 117,533,805 | -0.21% |
| 2024-11-20 | 4.71 | 4.78 | 4.70 | 4.78 | 4.46 | qfq | 34,319,260 | 162,757,915 | 1.06% |
| 2024-11-19 | 4.68 | 4.73 | 4.64 | 4.73 | 4.41 | qfq | 28,712,595 | 134,569,103 | 1.07% |
| 2024-11-18 | 4.71 | 4.76 | 4.66 | 4.68 | 4.37 | qfq | 36,306,000 | 170,964,903 | -0.21% |
| 2024-11-15 | 4.76 | 4.80 | 4.68 | 4.69 | 4.37 | qfq | 35,175,100 | 167,009,364 | -1.88% |
| 2024-11-14 | 4.88 | 4.88 | 4.76 | 4.78 | 4.46 | qfq | 37,824,490 | 182,086,293 | -2.45% |
| 2024-11-13 | 4.91 | 4.96 | 4.83 | 4.90 | 4.57 | qfq | 45,288,162 | 221,030,795 | -0.81% |
| 2024-11-12 | 4.89 | 5.03 | 4.89 | 4.94 | 4.61 | qfq | 70,583,233 | 350,850,609 | 0.82% |
| 2024-11-11 | 4.92 | 4.93 | 4.82 | 4.90 | 4.57 | qfq | 40,274,786 | 196,044,225 | 0.00% |
| 2024-11-08 | 4.98 | 5.04 | 4.87 | 4.90 | 4.57 | qfq | 56,630,608 | 279,340,525 | -1.21% |
| 2024-11-07 | 4.78 | 4.97 | 4.76 | 4.96 | 4.63 | qfq | 69,599,141 | 341,590,126 | 3.33% |
| 2024-11-06 | 4.86 | 4.87 | 4.79 | 4.80 | 4.48 | qfq | 58,985,672 | 284,384,805 | -1.23% |
| 2024-11-05 | 4.83 | 4.87 | 4.78 | 4.86 | 4.53 | qfq | 49,000,584 | 236,779,202 | 0.62% |
| 2024-11-04 | 4.76 | 4.83 | 4.74 | 4.83 | 4.51 | qfq | 37,265,375 | 178,561,180 | 1.90% |
| 2024-11-01 | 4.74 | 4.78 | 4.68 | 4.74 | 4.42 | qfq | 40,938,688 | 193,971,437 | -0.21% |
| 2024-10-31 | 4.73 | 4.80 | 4.68 | 4.75 | 4.43 | qfq | 39,519,950 | 187,510,649 | 0.64% |
| 2024-10-30 | 4.66 | 4.84 | 4.66 | 4.72 | 4.40 | qfq | 42,122,625 | 199,564,337 | 0.64% |
| 2024-10-29 | 4.83 | 4.85 | 4.66 | 4.69 | 4.37 | qfq | 43,263,645 | 204,706,624 | -2.70% |
| 2024-10-28 | 4.70 | 4.82 | 4.66 | 4.82 | 4.50 | qfq | 45,681,960 | 218,079,168 | 2.77% |
| 2024-10-25 | 4.62 | 4.69 | 4.62 | 4.69 | 4.37 | qfq | 33,086,575 | 154,317,445 | 1.08% |
| 2024-10-24 | 4.64 | 4.70 | 4.61 | 4.64 | 4.33 | qfq | 32,275,333 | 150,214,358 | -0.43% |
| 2024-10-23 | 4.62 | 4.67 | 4.59 | 4.66 | 4.35 | qfq | 42,791,425 | 198,445,075 | 0.65% |
| 2024-10-22 | 4.58 | 4.67 | 4.57 | 4.63 | 4.32 | qfq | 44,110,440 | 203,773,572 | 1.31% |
| 2024-10-21 | 4.59 | 4.62 | 4.51 | 4.57 | 4.26 | qfq | 49,258,656 | 224,835,812 | -0.22% |
| 2024-10-18 | 4.49 | 4.65 | 4.45 | 4.58 | 4.27 | qfq | 61,175,751 | 278,907,003 | 2.69% |
| 2024-10-17 | 4.50 | 4.54 | 4.45 | 4.46 | 4.16 | qfq | 35,252,091 | 158,481,755 | -0.67% |
| 2024-10-16 | 4.46 | 4.54 | 4.44 | 4.49 | 4.19 | qfq | 31,593,041 | 141,758,178 | 0.00% |
| 2024-10-15 | 4.57 | 4.61 | 4.49 | 4.49 | 4.19 | qfq | 34,507,330 | 157,021,581 | -1.97% |
| 2024-10-14 | 4.55 | 4.59 | 4.43 | 4.58 | 4.27 | qfq | 43,955,643 | 199,112,276 | 0.66% |
| 2024-10-11 | 4.73 | 4.74 | 4.51 | 4.55 | 4.24 | qfq | 42,501,234 | 195,969,577 | -3.81% |
| 2024-10-10 | 4.71 | 4.88 | 4.68 | 4.73 | 4.41 | qfq | 57,125,054 | 272,831,192 | 0.64% |
| 2024-10-09 | 5.01 | 5.03 | 4.67 | 4.70 | 4.38 | qfq | 82,843,269 | 402,308,809 | -8.02% |
| 2024-10-08 | 5.39 | 5.41 | 4.96 | 5.11 | 4.77 | qfq | 114,604,656 | 593,217,854 | 3.86% |
| 2024-09-30 | 4.72 | 4.98 | 4.67 | 4.92 | 4.59 | qfq | 93,751,507 | 453,623,154 | 7.66% |
| 2024-09-27 | 4.46 | 4.59 | 4.45 | 4.57 | 4.26 | qfq | 40,484,622 | 182,837,443 | 4.10% |
| 2024-09-26 | 4.24 | 4.40 | 4.23 | 4.39 | 4.09 | qfq | 43,765,975 | 189,028,342 | 3.29% |
| 2024-09-25 | 4.23 | 4.36 | 4.22 | 4.25 | 3.96 | qfq | 42,268,780 | 181,469,216 | 1.19% |
| 2024-09-24 | 4.05 | 4.20 | 4.05 | 4.20 | 3.92 | qfq | 37,164,101 | 153,660,472 | 3.70% |
| 2024-09-23 | 4.03 | 4.09 | 4.03 | 4.05 | 3.78 | qfq | 12,368,351 | 50,205,573 | 0.25% |
| 2024-09-20 | 4.04 | 4.06 | 4.00 | 4.04 | 3.77 | qfq | 15,216,770 | 61,319,594 | -0.25% |
| 2024-09-19 | 3.99 | 4.09 | 3.96 | 4.05 | 3.78 | qfq | 21,101,792 | 85,086,744 | 2.02% |
| 2024-09-18 | 3.99 | 3.99 | 3.91 | 3.97 | 3.70 | qfq | 15,772,797 | 62,306,146 | -0.25% |
| 2024-09-13 | 4.01 | 4.03 | 3.98 | 3.98 | 3.71 | qfq | 14,923,502 | 59,699,618 | -0.75% |
| 2024-09-12 | 4.01 | 4.06 | 4.00 | 4.01 | 3.74 | qfq | 14,394,702 | 57,909,125 | 0.00% |
| 2024-09-11 | 4.01 | 4.04 | 3.98 | 4.01 | 3.74 | qfq | 14,464,021 | 57,956,998 | -0.74% |
| 2024-09-10 | 4.10 | 4.11 | 3.96 | 4.04 | 3.77 | qfq | 32,367,762 | 129,994,236 | -1.22% |
| 2024-09-09 | 4.11 | 4.14 | 4.07 | 4.09 | 3.82 | qfq | 15,090,850 | 61,807,734 | -0.49% |
| 2024-09-06 | 4.20 | 4.20 | 4.10 | 4.11 | 3.83 | qfq | 17,561,000 | 72,534,802 | -1.44% |
| 2024-09-05 | 4.14 | 4.18 | 4.14 | 4.17 | 3.89 | qfq | 13,540,615 | 56,316,987 | 0.72% |
| 2024-09-04 | 4.13 | 4.18 | 4.10 | 4.14 | 3.86 | qfq | 16,061,250 | 66,565,584 | 0.24% |
| 2024-09-03 | 4.11 | 4.19 | 4.09 | 4.13 | 3.85 | qfq | 20,691,001 | 85,614,722 | 0.24% |
| 2024-09-02 | 4.21 | 4.24 | 4.11 | 4.12 | 3.84 | qfq | 21,310,010 | 88,781,348 | -2.14% |
| 2024-08-30 | 4.18 | 4.28 | 4.14 | 4.21 | 3.93 | qfq | 26,669,560 | 112,582,693 | 0.72% |
| 2024-08-29 | 4.10 | 4.20 | 4.09 | 4.18 | 3.90 | qfq | 21,824,498 | 90,983,188 | 1.70% |
| 2024-08-28 | 4.10 | 4.15 | 4.06 | 4.11 | 3.83 | qfq | 21,242,670 | 87,306,191 | 0.49% |
| 2024-08-27 | 4.11 | 4.15 | 4.08 | 4.09 | 3.82 | qfq | 20,923,666 | 85,915,575 | -0.73% |
| 2024-08-26 | 4.15 | 4.16 | 4.07 | 4.12 | 3.84 | qfq | 27,040,023 | 111,164,278 | -1.44% |
| 2024-08-23 | 4.18 | 4.25 | 4.15 | 4.18 | 3.90 | qfq | 18,220,500 | 76,305,806 | 0.00% |
| 2024-08-22 | 4.21 | 4.27 | 4.17 | 4.18 | 3.90 | qfq | 16,076,300 | 67,618,044 | -0.95% |
| 2024-08-21 | 4.26 | 4.30 | 4.21 | 4.22 | 3.94 | qfq | 14,459,300 | 61,258,936 | -1.40% |
| 2024-08-20 | 4.34 | 4.35 | 4.24 | 4.28 | 3.99 | qfq | 21,062,580 | 90,266,426 | -1.38% |
| 2024-08-19 | 4.36 | 4.41 | 4.33 | 4.34 | 4.05 | qfq | 20,554,659 | 89,639,267 | -0.69% |
| 2024-08-16 | 4.38 | 4.39 | 4.31 | 4.37 | 4.08 | qfq | 20,737,499 | 90,381,643 | 0.00% |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.37 | 4.08 | qfq | 21,581,056 | 94,394,790 | 0.23% |
| 2024-08-14 | 4.47 | 4.48 | 4.35 | 4.36 | 4.07 | qfq | 27,928,660 | 122,513,403 | -2.46% |
| 2024-08-13 | 4.45 | 4.47 | 4.43 | 4.47 | 4.17 | qfq | 22,504,917 | 100,149,322 | 0.00% |
| 2024-08-12 | 4.40 | 4.53 | 4.38 | 4.47 | 4.17 | qfq | 33,889,145 | 151,632,255 | 1.59% |
| 2024-08-09 | 4.45 | 4.51 | 4.39 | 4.40 | 4.10 | qfq | 23,252,680 | 103,182,415 | -1.12% |
| 2024-08-08 | 4.36 | 4.48 | 4.36 | 4.45 | 4.15 | qfq | 25,674,084 | 114,025,677 | 1.60% |
| 2024-08-07 | 4.39 | 4.41 | 4.36 | 4.38 | 4.09 | qfq | 21,375,153 | 93,686,671 | -0.23% |
| 2024-08-06 | 4.35 | 4.40 | 4.32 | 4.39 | 4.09 | qfq | 26,694,914 | 116,773,896 | 1.62% |
| 2024-08-05 | 4.32 | 4.44 | 4.30 | 4.32 | 4.03 | qfq | 35,309,235 | 154,413,905 | -0.46% |
| 2024-08-02 | 4.30 | 4.40 | 4.28 | 4.34 | 4.05 | qfq | 33,158,505 | 144,758,353 | 0.46% |
| 2024-08-01 | 4.31 | 4.38 | 4.28 | 4.32 | 4.03 | qfq | 27,272,576 | 118,112,845 | 0.23% |
| 2024-07-31 | 4.14 | 4.32 | 4.13 | 4.31 | 4.02 | qfq | 42,554,750 | 181,150,368 | 4.36% |
| 2024-07-30 | 4.12 | 4.15 | 4.09 | 4.13 | 3.85 | qfq | 17,995,450 | 74,178,790 | 0.24% |
| 2024-07-29 | 4.17 | 4.18 | 4.10 | 4.12 | 3.84 | qfq | 26,071,710 | 107,455,330 | -1.44% |
| 2024-07-26 | 4.18 | 4.21 | 4.15 | 4.18 | 3.90 | qfq | 19,187,875 | 80,093,946 | 0.48% |
| 2024-07-25 | 4.11 | 4.18 | 4.09 | 4.16 | 3.88 | qfq | 16,209,410 | 67,192,722 | 0.97% |
| 2024-07-24 | 4.14 | 4.19 | 4.10 | 4.12 | 3.84 | qfq | 22,232,700 | 91,902,096 | -0.72% |
| 2024-07-23 | 4.28 | 4.30 | 4.15 | 4.15 | 3.87 | qfq | 32,215,405 | 135,648,445 | -3.04% |
| 2024-07-22 | 4.25 | 4.31 | 4.21 | 4.28 | 3.99 | qfq | 21,572,117 | 92,003,756 | 0.71% |
| 2024-07-19 | 4.27 | 4.30 | 4.23 | 4.25 | 3.96 | qfq | 23,779,833 | 101,197,026 | -0.70% |
| 2024-07-18 | 4.18 | 4.29 | 4.16 | 4.28 | 3.99 | qfq | 36,009,649 | 152,726,592 | 1.90% |
| 2024-07-17 | 4.14 | 4.22 | 4.10 | 4.20 | 3.92 | qfq | 34,024,524 | 141,843,067 | 1.20% |
| 2024-07-16 | 4.26 | 4.27 | 4.13 | 4.15 | 3.87 | qfq | 66,144,543 | 275,680,990 | -2.58% |
| 2024-07-15 | 4.45 | 4.45 | 4.25 | 4.26 | 3.97 | qfq | 70,063,312 | 301,736,546 | -4.70% |
| 2024-07-12 | 4.51 | 4.53 | 4.45 | 4.47 | 4.17 | qfq | 22,411,206 | 100,410,407 | -1.11% |
| 2024-07-11 | 4.50 | 4.54 | 4.46 | 4.52 | 4.22 | qfq | 25,713,108 | 115,897,383 | 2.03% |
| 2024-07-10 | 4.45 | 4.52 | 4.41 | 4.43 | 4.13 | qfq | 19,724,800 | 87,806,441 | -0.67% |
| 2024-07-09 | 4.38 | 4.48 | 4.36 | 4.46 | 4.16 | qfq | 25,410,515 | 112,376,304 | 1.59% |
| 2024-07-08 | 4.48 | 4.49 | 4.37 | 4.39 | 4.09 | qfq | 23,489,850 | 103,584,956 | -2.23% |
| 2024-07-05 | 4.36 | 4.50 | 4.35 | 4.49 | 4.19 | qfq | 29,787,977 | 131,913,398 | 2.28% |
| 2024-07-04 | 4.48 | 4.49 | 4.34 | 4.39 | 4.09 | qfq | 30,081,303 | 132,480,216 | -1.79% |
| 2024-07-03 | 4.52 | 4.54 | 4.46 | 4.47 | 4.17 | qfq | 18,900,900 | 84,919,833 | -1.32% |
| 2024-07-02 | 4.57 | 4.61 | 4.51 | 4.53 | 4.23 | qfq | 29,207,474 | 132,740,060 | -1.31% |
| 2024-07-01 | 4.45 | 4.60 | 4.45 | 4.59 | 4.28 | qfq | 39,907,371 | 181,174,871 | 2.68% |
| 2024-06-28 | 4.46 | 4.51 | 4.44 | 4.47 | 4.17 | qfq | 34,592,420 | 154,857,930 | 0.45% |
| 2024-06-27 | 4.62 | 4.62 | 4.44 | 4.45 | 4.15 | qfq | 48,941,700 | 219,378,263 | -3.47% |
| 2024-06-26 | 4.61 | 4.63 | 4.51 | 4.61 | 4.30 | qfq | 43,593,701 | 199,684,814 | -0.22% |
| 2024-06-25 | 4.67 | 4.69 | 4.59 | 4.62 | 4.31 | qfq | 26,499,752 | 122,648,329 | -0.86% |
| 2024-06-24 | 4.86 | 4.86 | 4.65 | 4.66 | 4.35 | qfq | 39,319,428 | 185,367,381 | -4.12% |
| 2024-06-21 | 4.88 | 5.01 | 4.83 | 4.86 | 4.53 | qfq | 30,104,110 | 147,428,948 | -0.41% |
| 2024-06-20 | 5.10 | 5.14 | 4.86 | 4.88 | 4.55 | qfq | 55,325,577 | 273,736,238 | -4.13% |
| 2024-06-19 | 5.21 | 5.23 | 5.08 | 5.09 | 4.75 | qfq | 27,803,619 | 142,563,011 | -1.93% |
| 2024-06-18 | 5.14 | 5.29 | 5.09 | 5.19 | 4.84 | qfq | 35,290,588 | 183,822,845 | 1.37% |
| 2024-06-17 | 5.12 | 5.26 | 5.11 | 5.12 | 4.78 | qfq | 28,025,631 | 144,427,029 | -0.78% |
| 2024-06-14 | 5.20 | 5.22 | 5.14 | 5.16 | 4.81 | qfq | 29,105,011 | 150,377,862 | -0.77% |
| 2024-06-13 | 5.38 | 5.38 | 5.15 | 5.20 | 4.85 | qfq | 39,700,150 | 207,851,001 | -3.17% |
| 2024-06-12 | 5.39 | 5.47 | 5.31 | 5.37 | 5.01 | qfq | 34,444,653 | 185,365,829 | -1.10% |
| 2024-06-11 | 5.41 | 5.49 | 5.38 | 5.43 | 5.07 | qfq | 36,152,876 | 196,389,965 | 0.00% |
| 2024-06-07 | 5.37 | 5.54 | 5.37 | 5.43 | 5.07 | qfq | 44,952,193 | 245,324,799 | 1.31% |
| 2024-06-06 | 5.30 | 5.47 | 5.28 | 5.36 | 5.00 | qfq | 47,623,141 | 256,277,807 | 1.13% |
| 2024-06-05 | 5.36 | 5.44 | 5.29 | 5.30 | 4.94 | qfq | 44,329,986 | 237,989,457 | -1.49% |
| 2024-06-04 | 5.22 | 5.39 | 5.19 | 5.38 | 5.02 | qfq | 62,242,271 | 331,475,359 | 3.26% |
| 2024-06-03 | 4.99 | 5.28 | 4.98 | 5.21 | 4.86 | qfq | 72,441,581 | 375,506,247 | 3.99% |
| 2024-05-31 | 5.06 | 5.10 | 4.94 | 5.01 | 4.67 | qfq | 27,696,083 | 138,453,721 | -3.47% |
| 2024-05-30 | 5.23 | 5.24 | 5.16 | 5.19 | 4.66 | qfq | 25,056,586 | 130,315,558 | -0.76% |
| 2024-05-29 | 5.22 | 5.25 | 5.14 | 5.23 | 4.69 | qfq | 27,159,687 | 141,054,974 | 0.19% |
| 2024-05-28 | 5.29 | 5.29 | 5.20 | 5.22 | 4.69 | qfq | 16,922,750 | 88,609,030 | -1.32% |
| 2024-05-27 | 5.28 | 5.31 | 5.18 | 5.29 | 4.75 | qfq | 28,635,700 | 150,471,798 | 1.34% |
| 2024-05-24 | 5.11 | 5.28 | 5.10 | 5.22 | 4.69 | qfq | 36,433,103 | 189,990,832 | 2.15% |
| 2024-05-23 | 5.18 | 5.20 | 5.09 | 5.11 | 4.59 | qfq | 28,431,667 | 146,172,977 | -1.92% |
| 2024-05-22 | 5.26 | 5.30 | 5.17 | 5.21 | 4.68 | qfq | 33,364,300 | 173,627,164 | -1.33% |
| 2024-05-21 | 5.30 | 5.34 | 5.26 | 5.28 | 4.74 | qfq | 20,713,106 | 109,633,271 | -0.75% |
| 2024-05-20 | 5.29 | 5.35 | 5.27 | 5.32 | 4.78 | qfq | 29,199,524 | 155,162,603 | 0.57% |
| 2024-05-17 | 5.33 | 5.37 | 5.23 | 5.29 | 4.75 | qfq | 36,608,475 | 193,220,670 | -0.75% |
| 2024-05-16 | 5.37 | 5.45 | 5.32 | 5.33 | 4.78 | qfq | 36,950,511 | 198,185,271 | -1.11% |
| 2024-05-15 | 5.45 | 5.48 | 5.37 | 5.39 | 4.84 | qfq | 51,428,829 | 279,031,581 | -1.64% |
| 2024-05-14 | 5.18 | 5.54 | 5.18 | 5.48 | 4.92 | qfq | 119,433,184 | 647,909,263 | 5.79% |
| 2024-05-13 | 5.09 | 5.25 | 5.08 | 5.18 | 4.65 | qfq | 44,682,919 | 231,566,937 | 0.97% |
| 2024-05-10 | 5.18 | 5.19 | 5.13 | 5.13 | 4.60 | qfq | 32,693,125 | 168,503,888 | -0.97% |
| 2024-05-09 | 5.06 | 5.19 | 5.04 | 5.18 | 4.65 | qfq | 53,117,503 | 273,674,269 | 1.97% |
| 2024-05-08 | 5.05 | 5.12 | 5.03 | 5.08 | 4.56 | qfq | 41,804,489 | 212,291,764 | 0.20% |
| 2024-05-07 | 5.06 | 5.09 | 5.03 | 5.07 | 4.55 | qfq | 33,300,299 | 168,704,795 | 0.00% |
| 2024-05-06 | 4.98 | 5.08 | 4.96 | 5.07 | 4.55 | qfq | 58,546,408 | 295,001,634 | 2.63% |
| 2024-04-30 | 4.92 | 4.99 | 4.90 | 4.94 | 4.43 | qfq | 33,576,640 | 166,053,210 | 0.41% |
| 2024-04-29 | 4.88 | 4.95 | 4.86 | 4.92 | 4.42 | qfq | 41,853,319 | 205,667,779 | 0.20% |
| 2024-04-26 | 4.86 | 4.92 | 4.84 | 4.91 | 4.41 | qfq | 37,351,500 | 182,678,664 | 0.61% |
| 2024-04-25 | 4.88 | 4.93 | 4.86 | 4.88 | 4.38 | qfq | 24,986,413 | 122,168,916 | -0.41% |
| 2024-04-24 | 4.94 | 4.94 | 4.85 | 4.90 | 4.40 | qfq | 27,719,567 | 135,333,180 | -0.61% |
| 2024-04-23 | 4.88 | 4.97 | 4.87 | 4.93 | 4.42 | qfq | 26,054,148 | 128,263,536 | 0.61% |
| 2024-04-22 | 4.99 | 5.01 | 4.84 | 4.90 | 4.40 | qfq | 56,507,811 | 277,624,813 | -2.78% |
| 2024-04-19 | 5.00 | 5.06 | 4.93 | 5.04 | 4.52 | qfq | 35,374,615 | 177,265,884 | 0.40% |
| 2024-04-18 | 5.06 | 5.16 | 5.00 | 5.02 | 4.51 | qfq | 52,014,695 | 264,548,282 | -1.18% |
| 2024-04-17 | 4.93 | 5.10 | 4.89 | 5.08 | 4.56 | qfq | 60,394,055 | 303,947,396 | 2.63% |
| 2024-04-16 | 4.94 | 5.02 | 4.91 | 4.95 | 4.44 | qfq | 52,566,294 | 261,316,044 | 0.00% |
| 2024-04-15 | 4.94 | 4.97 | 4.85 | 4.95 | 4.44 | qfq | 31,546,705 | 155,469,614 | 0.20% |
| 2024-04-12 | 4.91 | 5.00 | 4.88 | 4.94 | 4.43 | qfq | 27,841,652 | 137,506,908 | 0.61% |
| 2024-04-11 | 4.86 | 4.98 | 4.86 | 4.91 | 4.41 | qfq | 29,394,650 | 143,992,188 | 0.00% |
| 2024-04-10 | 4.99 | 5.01 | 4.89 | 4.91 | 4.41 | qfq | 32,139,803 | 158,690,296 | -1.60% |
| 2024-04-09 | 4.84 | 4.99 | 4.84 | 4.99 | 4.48 | qfq | 41,227,795 | 203,030,026 | 3.31% |
| 2024-04-08 | 4.89 | 4.92 | 4.83 | 4.83 | 4.34 | qfq | 28,002,259 | 136,562,392 | -1.43% |
| 2024-04-03 | 4.87 | 4.92 | 4.87 | 4.90 | 4.40 | qfq | 20,029,940 | 97,973,724 | 0.41% |
| 2024-04-02 | 4.90 | 4.91 | 4.86 | 4.88 | 4.38 | qfq | 16,951,455 | 82,685,723 | -0.41% |
| 2024-04-01 | 4.83 | 4.91 | 4.83 | 4.90 | 4.40 | qfq | 21,471,345 | 104,504,384 | 1.45% |
| 2024-03-29 | 4.82 | 4.83 | 4.78 | 4.83 | 4.34 | qfq | 18,733,195 | 90,059,232 | 0.42% |
| 2024-03-28 | 4.75 | 4.84 | 4.74 | 4.81 | 4.32 | qfq | 22,339,851 | 107,219,276 | 1.05% |
| 2024-03-27 | 4.80 | 4.85 | 4.76 | 4.76 | 4.27 | qfq | 23,168,100 | 111,499,071 | -1.24% |
| 2024-03-26 | 4.84 | 4.85 | 4.78 | 4.82 | 4.33 | qfq | 24,463,507 | 117,686,392 | -0.41% |
| 2024-03-25 | 4.86 | 4.93 | 4.83 | 4.84 | 4.34 | qfq | 25,872,927 | 126,253,552 | -0.82% |
| 2024-03-22 | 4.98 | 4.99 | 4.87 | 4.88 | 4.38 | qfq | 34,042,363 | 166,981,208 | -2.20% |
| 2024-03-21 | 4.99 | 5.02 | 4.95 | 4.99 | 4.48 | qfq | 24,774,050 | 123,478,252 | -0.40% |
| 2024-03-20 | 5.00 | 5.02 | 4.97 | 5.01 | 4.50 | qfq | 23,213,750 | 115,906,178 | 0.00% |
| 2024-03-19 | 5.03 | 5.08 | 5.00 | 5.01 | 4.50 | qfq | 34,052,457 | 171,414,655 | -0.20% |
| 2024-03-18 | 4.97 | 5.03 | 4.95 | 5.02 | 4.51 | qfq | 34,162,835 | 170,712,644 | 1.01% |
| 2024-03-15 | 4.91 | 4.97 | 4.91 | 4.97 | 4.46 | qfq | 25,116,003 | 124,024,885 | 0.61% |
| 2024-03-14 | 4.98 | 5.05 | 4.91 | 4.94 | 4.43 | qfq | 27,047,450 | 134,480,126 | -0.20% |
| 2024-03-13 | 5.00 | 5.00 | 4.91 | 4.95 | 4.44 | qfq | 23,768,523 | 117,519,422 | -0.60% |
| 2024-03-12 | 4.90 | 5.04 | 4.90 | 4.98 | 4.47 | qfq | 45,995,532 | 229,260,269 | 1.84% |
| 2024-03-11 | 4.81 | 4.89 | 4.81 | 4.89 | 4.39 | qfq | 27,668,170 | 134,318,327 | 1.24% |
| 2024-03-08 | 4.83 | 4.85 | 4.78 | 4.83 | 4.34 | qfq | 25,802,197 | 124,089,153 | 0.21% |
| 2024-03-07 | 4.87 | 4.90 | 4.81 | 4.82 | 4.33 | qfq | 31,541,929 | 152,966,192 | -0.82% |
| 2024-03-06 | 4.89 | 4.90 | 4.82 | 4.86 | 4.36 | qfq | 26,891,050 | 130,658,096 | -1.02% |
| 2024-03-05 | 4.92 | 4.93 | 4.86 | 4.91 | 4.41 | qfq | 30,812,911 | 150,988,045 | -0.61% |
| 2024-03-04 | 4.89 | 4.97 | 4.87 | 4.94 | 4.43 | qfq | 38,746,520 | 190,491,321 | 1.02% |
| 2024-03-01 | 4.88 | 4.91 | 4.84 | 4.89 | 4.39 | qfq | 30,007,351 | 146,284,221 | 0.00% |
| 2024-02-29 | 4.81 | 4.90 | 4.79 | 4.89 | 4.39 | qfq | 36,826,383 | 178,674,627 | 1.45% |
| 2024-02-28 | 4.95 | 5.06 | 4.81 | 4.82 | 4.33 | qfq | 57,635,881 | 285,541,679 | -2.63% |
| 2024-02-27 | 4.87 | 4.95 | 4.86 | 4.95 | 4.44 | qfq | 32,391,943 | 158,947,258 | 1.02% |
| 2024-02-26 | 4.86 | 4.93 | 4.85 | 4.90 | 4.40 | qfq | 37,139,383 | 181,562,444 | 0.41% |
| 2024-02-23 | 4.88 | 4.89 | 4.82 | 4.88 | 4.38 | qfq | 32,277,074 | 156,758,501 | 0.00% |
| 2024-02-22 | 4.84 | 4.88 | 4.82 | 4.88 | 4.38 | qfq | 40,666,616 | 197,170,683 | 0.41% |
| 2024-02-21 | 4.85 | 4.95 | 4.81 | 4.86 | 4.36 | qfq | 47,046,787 | 230,100,849 | -0.41% |
| 2024-02-20 | 4.81 | 4.90 | 4.76 | 4.88 | 4.38 | qfq | 40,885,008 | 198,840,294 | 1.24% |
| 2024-02-19 | 4.89 | 4.91 | 4.77 | 4.82 | 4.33 | qfq | 53,155,678 | 257,457,809 | -1.03% |
| 2024-02-08 | 4.88 | 4.97 | 4.81 | 4.87 | 4.37 | qfq | 62,344,250 | 305,319,368 | 2.10% |
| 2024-02-07 | 4.58 | 4.82 | 4.55 | 4.77 | 4.28 | qfq | 74,485,386 | 352,221,734 | 4.15% |
| 2024-02-06 | 4.29 | 4.63 | 4.20 | 4.58 | 4.11 | qfq | 62,189,171 | 278,194,686 | 5.29% |
| 2024-02-05 | 4.35 | 4.43 | 4.07 | 4.35 | 3.90 | qfq | 62,037,418 | 264,103,876 | -1.14% |
| 2024-02-02 | 4.54 | 4.57 | 4.30 | 4.40 | 3.95 | qfq | 48,159,812 | 213,556,577 | -2.87% |
| 2024-02-01 | 4.44 | 4.66 | 4.39 | 4.53 | 4.07 | qfq | 56,807,762 | 258,661,418 | 1.34% |
| 2024-01-31 | 4.53 | 4.64 | 4.46 | 4.47 | 4.01 | qfq | 51,213,477 | 231,809,975 | 0.00% |
| 2024-01-30 | 4.57 | 4.59 | 4.47 | 4.47 | 4.01 | qfq | 30,612,043 | 138,907,688 | -2.19% |
| 2024-01-29 | 4.61 | 4.70 | 4.56 | 4.57 | 4.10 | qfq | 47,740,586 | 220,659,403 | -1.08% |
| 2024-01-26 | 4.59 | 4.70 | 4.56 | 4.62 | 4.15 | qfq | 37,787,945 | 175,137,095 | 0.00% |
| 2024-01-25 | 4.45 | 4.64 | 4.40 | 4.62 | 4.15 | qfq | 50,695,678 | 229,977,514 | 3.82% |
| 2024-01-24 | 4.48 | 4.52 | 4.27 | 4.45 | 3.99 | qfq | 57,025,279 | 250,282,261 | -0.67% |
| 2024-01-23 | 4.35 | 4.51 | 4.34 | 4.48 | 4.02 | qfq | 41,520,725 | 184,612,788 | 3.70% |
| 2024-01-22 | 4.55 | 4.56 | 4.30 | 4.32 | 3.88 | qfq | 37,441,512 | 165,636,403 | -5.26% |
| 2024-01-19 | 4.58 | 4.63 | 4.54 | 4.56 | 4.09 | qfq | 26,428,016 | 121,082,520 | -0.87% |
| 2024-01-18 | 4.62 | 4.64 | 4.45 | 4.60 | 4.13 | qfq | 47,204,443 | 213,734,271 | -1.08% |
| 2024-01-17 | 4.76 | 4.82 | 4.64 | 4.65 | 4.17 | qfq | 33,816,054 | 159,952,475 | -2.31% |
| 2024-01-16 | 4.81 | 4.82 | 4.71 | 4.76 | 4.27 | qfq | 27,786,451 | 132,098,184 | -0.83% |
| 2024-01-15 | 4.75 | 4.87 | 4.73 | 4.80 | 4.31 | qfq | 30,655,940 | 147,564,340 | 0.42% |
| 2024-01-12 | 4.87 | 4.89 | 4.77 | 4.78 | 4.29 | qfq | 49,353,215 | 238,273,381 | -2.25% |
| 2024-01-11 | 4.91 | 4.94 | 4.84 | 4.89 | 4.39 | qfq | 35,073,519 | 171,403,061 | -0.20% |
| 2024-01-10 | 4.99 | 5.01 | 4.89 | 4.90 | 4.40 | qfq | 32,499,790 | 160,255,341 | -2.20% |
| 2024-01-09 | 4.99 | 5.05 | 4.95 | 5.01 | 4.50 | qfq | 29,494,711 | 147,472,238 | 0.60% |
| 2024-01-08 | 5.10 | 5.13 | 4.98 | 4.98 | 4.47 | qfq | 31,472,618 | 158,258,250 | -2.73% |
| 2024-01-05 | 5.17 | 5.23 | 5.10 | 5.12 | 4.60 | qfq | 34,295,764 | 177,025,531 | -0.97% |
| 2024-01-04 | 5.20 | 5.20 | 5.12 | 5.17 | 4.64 | qfq | 25,661,456 | 132,165,002 | -0.77% |
| 2024-01-03 | 5.14 | 5.29 | 5.13 | 5.21 | 4.68 | qfq | 39,322,163 | 204,982,354 | 0.97% |
| 2024-01-02 | 5.06 | 5.27 | 5.05 | 5.16 | 4.63 | qfq | 58,904,915 | 304,753,096 | 2.18% |
| 2023-12-29 | 4.99 | 5.07 | 4.98 | 5.05 | 4.53 | qfq | 38,910,056 | 195,867,874 | 0.60% |
| 2023-12-28 | 4.99 | 5.04 | 4.94 | 5.02 | 4.51 | qfq | 45,006,113 | 224,879,448 | 0.60% |
| 2023-12-27 | 4.95 | 5.01 | 4.92 | 4.99 | 4.48 | qfq | 30,839,076 | 153,368,118 | 0.81% |
| 2023-12-26 | 5.01 | 5.01 | 4.94 | 4.95 | 4.44 | qfq | 22,241,169 | 110,440,359 | -1.20% |
| 2023-12-25 | 5.01 | 5.05 | 4.95 | 5.01 | 4.50 | qfq | 28,087,511 | 139,888,918 | -0.20% |
| 2023-12-22 | 5.12 | 5.12 | 5.00 | 5.02 | 4.51 | qfq | 32,488,900 | 164,361,390 | -1.57% |
| 2023-12-21 | 5.07 | 5.13 | 4.97 | 5.10 | 4.58 | qfq | 37,600,077 | 189,839,386 | 0.00% |
| 2023-12-20 | 5.19 | 5.22 | 5.07 | 5.10 | 4.58 | qfq | 43,084,765 | 221,299,701 | -1.73% |
| 2023-12-19 | 5.27 | 5.29 | 5.15 | 5.19 | 4.66 | qfq | 38,504,763 | 199,866,983 | -1.52% |
| 2023-12-18 | 5.23 | 5.39 | 5.17 | 5.27 | 4.73 | qfq | 53,675,419 | 285,156,388 | 0.76% |
| 2023-12-15 | 5.42 | 5.43 | 5.22 | 5.23 | 4.69 | qfq | 69,338,850 | 366,420,619 | -3.51% |
| 2023-12-14 | 5.57 | 5.57 | 5.41 | 5.42 | 4.86 | qfq | 43,802,112 | 239,919,681 | -1.63% |
| 2023-12-13 | 5.45 | 5.56 | 5.44 | 5.51 | 4.95 | qfq | 61,028,626 | 337,423,812 | 0.73% |
| 2023-12-12 | 5.34 | 5.51 | 5.32 | 5.47 | 4.91 | qfq | 65,078,794 | 355,199,006 | 2.82% |
| 2023-12-11 | 5.27 | 5.35 | 5.22 | 5.32 | 4.78 | qfq | 35,474,656 | 187,865,828 | 0.76% |
| 2023-12-08 | 5.25 | 5.33 | 5.23 | 5.28 | 4.74 | qfq | 35,148,196 | 185,643,153 | 0.38% |
| 2023-12-07 | 5.30 | 5.31 | 5.23 | 5.26 | 4.72 | qfq | 31,511,253 | 165,890,893 | -0.94% |
| 2023-12-06 | 5.36 | 5.37 | 5.27 | 5.31 | 4.77 | qfq | 39,077,000 | 207,359,594 | -1.12% |
| 2023-12-05 | 5.43 | 5.45 | 5.35 | 5.37 | 4.82 | qfq | 42,431,700 | 228,466,407 | -1.47% |
| 2023-12-04 | 5.50 | 5.52 | 5.43 | 5.45 | 4.89 | qfq | 39,336,720 | 215,198,995 | -0.73% |
| 2023-12-01 | 5.47 | 5.59 | 5.46 | 5.49 | 4.93 | qfq | 53,661,734 | 295,690,715 | 0.37% |
| 2023-11-30 | 5.44 | 5.49 | 5.39 | 5.47 | 4.91 | qfq | 35,702,865 | 194,469,531 | 0.37% |
| 2023-11-29 | 5.47 | 5.51 | 5.43 | 5.45 | 4.89 | qfq | 33,607,078 | 183,505,803 | -0.37% |
| 2023-11-28 | 5.46 | 5.52 | 5.32 | 5.47 | 4.91 | qfq | 55,393,400 | 300,980,166 | 0.55% |
| 2023-11-27 | 5.49 | 5.51 | 5.41 | 5.44 | 4.88 | qfq | 77,417,483 | 422,410,350 | 0.18% |
| 2023-11-24 | 5.39 | 5.47 | 5.37 | 5.43 | 4.87 | qfq | 64,197,046 | 348,453,105 | 0.74% |
| 2023-11-23 | 5.34 | 5.42 | 5.32 | 5.39 | 4.84 | qfq | 36,783,083 | 197,838,231 | 0.94% |
| 2023-11-22 | 5.36 | 5.39 | 5.30 | 5.34 | 4.79 | qfq | 32,361,805 | 173,128,647 | -0.56% |
| 2023-11-21 | 5.37 | 5.44 | 5.35 | 5.37 | 4.82 | qfq | 51,322,965 | 277,316,625 | 0.19% |
| 2023-11-20 | 5.26 | 5.40 | 5.24 | 5.36 | 4.81 | qfq | 63,956,035 | 342,820,276 | 1.90% |
| 2023-11-17 | 5.16 | 5.28 | 5.14 | 5.26 | 4.72 | qfq | 51,393,184 | 267,909,440 | 1.94% |
| 2023-11-16 | 5.21 | 5.21 | 5.16 | 5.16 | 4.63 | qfq | 24,398,045 | 126,296,617 | -0.96% |
| 2023-11-15 | 5.23 | 5.26 | 5.19 | 5.21 | 4.68 | qfq | 25,451,359 | 132,606,775 | 0.00% |
| 2023-11-14 | 5.19 | 5.26 | 5.19 | 5.21 | 4.68 | qfq | 24,930,150 | 130,110,616 | -0.19% |
| 2023-11-13 | 5.21 | 5.24 | 5.16 | 5.22 | 4.69 | qfq | 24,321,150 | 126,287,696 | 0.19% |
| 2023-11-10 | 5.18 | 5.24 | 5.13 | 5.21 | 4.68 | qfq | 29,577,045 | 153,601,622 | 0.58% |
| 2023-11-09 | 5.22 | 5.29 | 5.16 | 5.18 | 4.65 | qfq | 37,021,930 | 192,690,907 | -0.96% |
| 2023-11-08 | 5.16 | 5.30 | 5.14 | 5.23 | 4.69 | qfq | 47,574,710 | 249,102,469 | 1.36% |
| 2023-11-07 | 5.23 | 5.25 | 5.16 | 5.16 | 4.63 | qfq | 38,171,800 | 198,348,112 | -1.34% |
| 2023-11-06 | 5.18 | 5.26 | 5.18 | 5.23 | 4.69 | qfq | 42,979,540 | 224,553,697 | 1.55% |
| 2023-11-03 | 5.17 | 5.22 | 5.15 | 5.15 | 4.62 | qfq | 29,222,200 | 151,303,842 | -0.19% |
| 2023-11-02 | 5.23 | 5.26 | 5.14 | 5.16 | 4.63 | qfq | 31,852,016 | 164,823,480 | -1.34% |
| 2023-11-01 | 5.24 | 5.28 | 5.18 | 5.23 | 4.69 | qfq | 36,069,560 | 188,498,692 | -0.19% |
| 2023-10-31 | 5.23 | 5.32 | 5.21 | 5.24 | 4.70 | qfq | 46,837,679 | 246,114,766 | -0.19% |
| 2023-10-30 | 5.16 | 5.32 | 5.15 | 5.25 | 4.71 | qfq | 80,250,944 | 422,673,599 | 0.00% |
| 2023-10-27 | 4.90 | 5.31 | 4.86 | 5.25 | 4.71 | qfq | 99,650,674 | 509,930,714 | 6.92% |
| 2023-10-26 | 4.81 | 4.92 | 4.79 | 4.91 | 4.41 | qfq | 46,296,858 | 225,168,130 | 1.24% |
| 2023-10-25 | 4.87 | 4.90 | 4.84 | 4.85 | 4.35 | qfq | 44,373,751 | 215,825,256 | 0.00% |
| 2023-10-24 | 4.83 | 4.91 | 4.80 | 4.85 | 4.35 | qfq | 33,749,985 | 163,500,655 | 0.41% |
| 2023-10-23 | 4.86 | 4.90 | 4.81 | 4.83 | 4.34 | qfq | 35,767,657 | 173,443,442 | -0.41% |
| 2023-10-20 | 4.91 | 4.94 | 4.84 | 4.85 | 4.35 | qfq | 36,853,554 | 179,708,149 | -1.22% |
| 2023-10-19 | 5.07 | 5.08 | 4.90 | 4.91 | 4.41 | qfq | 58,138,532 | 289,941,005 | -3.91% |
| 2023-10-18 | 5.26 | 5.26 | 5.10 | 5.11 | 4.59 | qfq | 39,747,607 | 204,463,098 | -2.85% |
| 2023-10-17 | 5.37 | 5.39 | 5.19 | 5.26 | 4.72 | qfq | 56,201,415 | 294,982,378 | -2.05% |
| 2023-10-16 | 5.46 | 5.51 | 5.33 | 5.37 | 4.82 | qfq | 52,214,050 | 281,487,584 | -0.19% |
| 2023-10-13 | 5.38 | 5.48 | 5.34 | 5.38 | 4.83 | qfq | 54,419,345 | 293,724,250 | -0.92% |
| 2023-10-12 | 5.41 | 5.53 | 5.38 | 5.43 | 4.87 | qfq | 37,318,348 | 202,975,107 | 0.93% |
| 2023-10-11 | 5.33 | 5.47 | 5.31 | 5.38 | 4.83 | qfq | 49,550,540 | 267,635,204 | 1.32% |
| 2023-10-10 | 5.49 | 5.51 | 5.28 | 5.31 | 4.77 | qfq | 58,792,425 | 315,172,760 | -3.45% |
| 2023-10-09 | 5.65 | 5.67 | 5.42 | 5.50 | 4.94 | qfq | 66,468,246 | 365,446,632 | -2.65% |
| 2023-09-28 | 5.50 | 5.75 | 5.46 | 5.65 | 5.07 | qfq | 93,279,085 | 525,576,576 | 2.91% |
| 2023-09-27 | 5.28 | 5.55 | 5.25 | 5.49 | 4.93 | qfq | 83,317,382 | 453,166,592 | 4.17% |
| 2023-09-26 | 5.29 | 5.31 | 5.25 | 5.27 | 4.73 | qfq | 20,031,406 | 105,676,108 | -0.19% |
| 2023-09-25 | 5.21 | 5.32 | 5.19 | 5.28 | 4.74 | qfq | 34,472,040 | 182,019,013 | 1.15% |
| 2023-09-22 | 5.18 | 5.24 | 5.12 | 5.22 | 4.69 | qfq | 25,319,902 | 130,968,401 | 0.58% |
| 2023-09-21 | 5.24 | 5.25 | 5.18 | 5.19 | 4.66 | qfq | 19,122,934 | 99,665,141 | -1.14% |
| 2023-09-20 | 5.25 | 5.30 | 5.23 | 5.25 | 4.71 | qfq | 20,031,200 | 105,408,539 | -0.38% |
| 2023-09-19 | 5.29 | 5.33 | 5.25 | 5.27 | 4.73 | qfq | 26,282,637 | 138,715,258 | -0.57% |
| 2023-09-18 | 5.29 | 5.32 | 5.25 | 5.30 | 4.76 | qfq | 34,926,593 | 184,759,565 | 0.38% |
| 2023-09-15 | 5.18 | 5.30 | 5.17 | 5.28 | 4.74 | qfq | 44,500,554 | 234,088,660 | 1.93% |
| 2023-09-14 | 5.16 | 5.21 | 5.12 | 5.18 | 4.65 | qfq | 25,984,726 | 134,365,029 | 0.00% |
| 2023-09-13 | 5.27 | 5.28 | 5.12 | 5.18 | 4.65 | qfq | 35,543,134 | 184,062,845 | -1.52% |
| 2023-09-12 | 5.21 | 5.33 | 5.20 | 5.26 | 4.72 | qfq | 48,089,107 | 253,985,206 | 0.96% |
| 2023-09-11 | 5.01 | 5.22 | 5.01 | 5.21 | 4.68 | qfq | 62,896,348 | 324,434,857 | 4.20% |
| 2023-09-08 | 5.01 | 5.04 | 4.97 | 5.00 | 4.49 | qfq | 19,851,877 | 99,373,013 | -0.20% |
| 2023-09-07 | 5.12 | 5.12 | 5.01 | 5.01 | 4.50 | qfq | 33,888,314 | 171,187,594 | -2.15% |
| 2023-09-06 | 5.15 | 5.17 | 5.10 | 5.12 | 4.60 | qfq | 22,257,271 | 114,222,699 | -0.97% |
| 2023-09-05 | 5.20 | 5.29 | 5.16 | 5.17 | 4.64 | qfq | 37,745,700 | 196,870,238 | -0.77% |
| 2023-09-04 | 5.19 | 5.21 | 5.17 | 5.21 | 4.68 | qfq | 28,815,731 | 149,686,144 | 0.39% |
| 2023-09-01 | 5.20 | 5.22 | 5.16 | 5.19 | 4.66 | qfq | 17,734,829 | 92,100,856 | -0.19% |
| 2023-08-31 | 5.19 | 5.24 | 5.11 | 5.20 | 4.67 | qfq | 33,341,950 | 172,775,295 | 0.39% |
| 2023-08-30 | 5.19 | 5.22 | 5.14 | 5.18 | 4.65 | qfq | 32,477,743 | 168,303,255 | 0.78% |
| 2023-08-29 | 5.04 | 5.16 | 5.02 | 5.14 | 4.61 | qfq | 34,322,203 | 175,426,734 | 1.98% |
| 2023-08-28 | 5.22 | 5.27 | 5.01 | 5.04 | 4.52 | qfq | 55,185,039 | 283,848,647 | 0.40% |
| 2023-08-25 | 5.05 | 5.10 | 4.99 | 5.02 | 4.51 | qfq | 24,386,819 | 123,042,497 | -0.79% |
| 2023-08-24 | 5.06 | 5.10 | 5.00 | 5.06 | 4.54 | qfq | 27,960,421 | 141,275,818 | 0.00% |
| 2023-08-23 | 5.13 | 5.15 | 5.05 | 5.06 | 4.54 | qfq | 24,128,707 | 123,251,534 | -1.36% |
| 2023-08-22 | 5.16 | 5.18 | 5.03 | 5.13 | 4.60 | qfq | 34,398,632 | 175,173,433 | 0.00% |
| 2023-08-21 | 5.11 | 5.23 | 5.08 | 5.13 | 4.60 | qfq | 43,870,177 | 226,513,835 | 0.39% |
| 2023-08-18 | 5.36 | 5.37 | 5.11 | 5.11 | 4.59 | qfq | 80,449,234 | 417,437,172 | -4.84% |
| 2023-08-17 | 5.34 | 5.38 | 5.31 | 5.37 | 4.82 | qfq | 25,786,281 | 137,860,481 | 0.19% |
| 2023-08-16 | 5.40 | 5.45 | 5.35 | 5.36 | 4.81 | qfq | 31,676,075 | 171,270,718 | -0.74% |
| 2023-08-15 | 5.38 | 5.44 | 5.33 | 5.40 | 4.85 | qfq | 36,070,132 | 194,466,711 | 0.37% |
| 2023-08-14 | 5.26 | 5.39 | 5.23 | 5.38 | 4.83 | qfq | 37,820,162 | 201,153,566 | 1.89% |
| 2023-08-11 | 5.35 | 5.40 | 5.28 | 5.28 | 4.74 | qfq | 30,068,818 | 160,715,935 | -0.94% |
| 2023-08-10 | 5.33 | 5.37 | 5.30 | 5.33 | 4.78 | qfq | 25,256,232 | 134,726,610 | 0.19% |
| 2023-08-09 | 5.35 | 5.39 | 5.28 | 5.32 | 4.78 | qfq | 38,418,424 | 204,906,246 | -0.56% |
| 2023-08-08 | 5.20 | 5.40 | 5.19 | 5.35 | 4.80 | qfq | 75,043,899 | 398,619,231 | 2.88% |
| 2023-08-07 | 5.43 | 5.45 | 5.18 | 5.20 | 4.67 | qfq | 91,449,830 | 478,644,159 | -4.24% |
| 2023-08-04 | 5.42 | 5.50 | 5.41 | 5.43 | 4.87 | qfq | 34,040,020 | 185,543,107 | 0.56% |
| 2023-08-03 | 5.35 | 5.45 | 5.33 | 5.40 | 4.85 | qfq | 38,005,048 | 205,577,068 | 0.56% |
| 2023-08-02 | 5.37 | 5.38 | 5.31 | 5.37 | 4.82 | qfq | 32,349,533 | 172,990,566 | 0.19% |
| 2023-08-01 | 5.46 | 5.48 | 5.34 | 5.36 | 4.81 | qfq | 65,124,490 | 350,171,059 | -2.01% |
| 2023-07-31 | 5.54 | 5.58 | 5.43 | 5.47 | 4.91 | qfq | 61,063,636 | 335,862,584 | -1.26% |
| 2023-07-28 | 5.51 | 5.59 | 5.51 | 5.54 | 4.97 | qfq | 33,153,855 | 183,862,066 | 0.18% |
| 2023-07-27 | 5.55 | 5.59 | 5.52 | 5.53 | 4.96 | qfq | 24,299,087 | 134,942,028 | -0.54% |
| 2023-07-26 | 5.64 | 5.66 | 5.53 | 5.56 | 4.99 | qfq | 40,640,934 | 226,852,881 | -1.77% |
| 2023-07-25 | 5.66 | 5.69 | 5.62 | 5.66 | 5.08 | qfq | 35,141,700 | 198,456,652 | 0.53% |
| 2023-07-24 | 5.58 | 5.69 | 5.55 | 5.63 | 5.05 | qfq | 31,421,390 | 177,052,296 | 0.72% |
| 2023-07-21 | 5.59 | 5.63 | 5.54 | 5.59 | 5.02 | qfq | 27,004,910 | 150,794,235 | -0.18% |
| 2023-07-20 | 5.64 | 5.69 | 5.60 | 5.60 | 5.03 | qfq | 26,091,150 | 147,035,194 | -1.23% |
| 2023-07-19 | 5.67 | 5.72 | 5.62 | 5.67 | 5.09 | qfq | 25,432,042 | 144,048,636 | 0.00% |
| 2023-07-18 | 5.71 | 5.73 | 5.65 | 5.67 | 5.09 | qfq | 33,767,940 | 191,970,567 | -0.87% |
| 2023-07-17 | 5.57 | 5.74 | 5.51 | 5.72 | 5.13 | qfq | 57,631,718 | 326,454,679 | 2.14% |