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
市北高新600604.SH
最近收盘价4.202026-07-17
最近交易日2026-07-17
成交量（股）18,767,700
成交额（元）79,938,404
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-20 | 2023-07-26 | cash_dividend | 0.005 | — | — | — | 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 | 4.26 | 4.36 | 4.17 | 4.20 | 4.20 | qfq | 18,767,700 | 79,938,404 | -3.00% |
| 2026-07-16 | 4.17 | 4.56 | 4.17 | 4.33 | 4.33 | qfq | 27,023,402 | 118,567,172 | 3.10% |
| 2026-07-15 | 4.20 | 4.30 | 4.16 | 4.20 | 4.20 | qfq | 15,333,850 | 64,797,566 | -1.87% |
| 2026-07-14 | 4.17 | 4.35 | 4.17 | 4.28 | 4.28 | qfq | 14,911,553 | 63,668,914 | 2.15% |
| 2026-07-13 | 4.15 | 4.30 | 4.15 | 4.19 | 4.19 | qfq | 15,838,508 | 66,859,492 | -0.24% |
| 2026-07-10 | 4.02 | 4.30 | 4.02 | 4.20 | 4.20 | qfq | 24,523,506 | 102,697,898 | 5.79% |
| 2026-07-09 | 3.96 | 3.99 | 3.89 | 3.97 | 3.97 | qfq | 7,047,608 | 27,747,303 | 0.25% |
| 2026-07-08 | 3.98 | 4.00 | 3.93 | 3.96 | 3.96 | qfq | 5,694,874 | 22,637,255 | -0.75% |
| 2026-07-07 | 4.08 | 4.16 | 3.98 | 3.99 | 3.99 | qfq | 6,973,400 | 28,136,794 | -2.92% |
| 2026-07-06 | 4.10 | 4.14 | 4.07 | 4.11 | 4.11 | qfq | 5,948,947 | 24,398,333 | 0.24% |
| 2026-07-03 | 4.08 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 5,677,118 | 23,223,502 | 0.49% |
| 2026-07-02 | 4.08 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 6,396,299 | 26,306,519 | -0.49% |
| 2026-07-01 | 3.99 | 4.22 | 3.96 | 4.10 | 4.10 | qfq | 11,358,755 | 46,436,868 | 2.76% |
| 2026-06-30 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | qfq | 6,078,874 | 24,239,162 | -0.99% |
| 2026-06-29 | 3.99 | 4.04 | 3.89 | 4.03 | 4.03 | qfq | 7,956,800 | 31,635,103 | 0.75% |
| 2026-06-26 | 3.98 | 4.13 | 3.94 | 4.00 | 4.00 | qfq | 8,532,485 | 34,379,112 | -0.25% |
| 2026-06-25 | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 6,788,745 | 27,223,817 | -1.23% |
| 2026-06-24 | 4.18 | 4.22 | 4.04 | 4.06 | 4.06 | qfq | 8,232,800 | 33,673,421 | -2.87% |
| 2026-06-23 | 4.12 | 4.25 | 4.11 | 4.18 | 4.18 | qfq | 9,929,102 | 41,586,401 | 0.97% |
| 2026-06-22 | 4.10 | 4.14 | 3.96 | 4.14 | 4.14 | qfq | 11,552,107 | 46,579,321 | 0.98% |
| 2026-06-18 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 7,652,500 | 31,569,129 | -1.44% |
| 2026-06-17 | 4.26 | 4.30 | 4.15 | 4.16 | 4.16 | qfq | 10,122,300 | 42,517,350 | -2.12% |
| 2026-06-16 | 4.32 | 4.33 | 4.22 | 4.25 | 4.25 | qfq | 7,332,200 | 31,182,145 | -0.70% |
| 2026-06-15 | 4.22 | 4.32 | 4.22 | 4.28 | 4.28 | qfq | 8,579,700 | 36,683,492 | 1.42% |
| 2026-06-12 | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 10,193,900 | 42,766,294 | 2.93% |
| 2026-06-11 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | qfq | 9,431,616 | 38,850,699 | -2.15% |
| 2026-06-10 | 4.18 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 10,039,600 | 42,208,331 | -1.64% |
| 2026-06-09 | 4.23 | 4.37 | 4.22 | 4.26 | 4.26 | qfq | 14,603,663 | 62,469,666 | 2.90% |
| 2026-06-08 | 4.13 | 4.23 | 4.08 | 4.14 | 4.14 | qfq | 10,391,503 | 43,106,852 | -2.36% |
| 2026-06-05 | 4.23 | 4.28 | 4.18 | 4.24 | 4.24 | qfq | 10,721,000 | 45,451,672 | 0.24% |
| 2026-06-04 | 4.33 | 4.35 | 4.20 | 4.23 | 4.23 | qfq | 13,756,150 | 58,714,415 | -2.76% |
| 2026-06-03 | 4.45 | 4.47 | 4.31 | 4.35 | 4.35 | qfq | 15,275,022 | 66,786,939 | -2.25% |
| 2026-06-02 | 4.53 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 14,648,945 | 65,332,379 | -2.41% |
| 2026-06-01 | 4.44 | 4.56 | 4.25 | 4.56 | 4.56 | qfq | 20,288,941 | 90,168,122 | 2.01% |
| 2026-05-29 | 4.48 | 4.64 | 4.46 | 4.47 | 4.47 | qfq | 23,888,900 | 108,366,384 | 0.22% |
| 2026-05-28 | 4.49 | 4.52 | 4.38 | 4.46 | 4.46 | qfq | 21,539,953 | 95,678,224 | -0.45% |
| 2026-05-27 | 4.73 | 4.80 | 4.45 | 4.48 | 4.48 | qfq | 43,114,906 | 197,256,737 | -6.08% |
| 2026-05-26 | 4.93 | 4.97 | 4.76 | 4.77 | 4.77 | qfq | 49,149,019 | 237,196,047 | -4.98% |
| 2026-05-25 | 5.20 | 5.29 | 4.95 | 5.02 | 5.02 | qfq | 70,891,574 | 360,255,268 | -5.10% |
| 2026-05-22 | 5.22 | 5.50 | 5.21 | 5.29 | 5.29 | qfq | 116,156,281 | 614,698,871 | -8.64% |
| 2026-05-21 | 5.93 | 5.94 | 5.67 | 5.79 | 5.79 | qfq | 154,033,886 | 906,471,959 | 7.22% |
| 2026-05-20 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | qfq | 20,500,769 | 110,704,153 | 9.98% |
| 2026-05-19 | 4.89 | 5.03 | 4.86 | 4.91 | 4.91 | qfq | 14,175,838 | 69,992,977 | 0.20% |
| 2026-05-18 | 4.79 | 4.99 | 4.76 | 4.90 | 4.90 | qfq | 17,299,942 | 84,607,856 | 3.59% |
| 2026-05-15 | 4.81 | 4.82 | 4.71 | 4.73 | 4.73 | qfq | 10,258,510 | 48,806,314 | -1.87% |
| 2026-05-14 | 4.99 | 5.04 | 4.82 | 4.82 | 4.82 | qfq | 14,048,936 | 68,448,824 | -3.41% |
| 2026-05-13 | 4.82 | 5.07 | 4.76 | 4.99 | 4.99 | qfq | 26,001,626 | 127,867,326 | 3.10% |
| 2026-05-12 | 4.92 | 4.93 | 4.84 | 4.84 | 4.84 | qfq | 9,849,658 | 48,008,025 | -1.83% |
| 2026-05-11 | 4.93 | 4.99 | 4.89 | 4.93 | 4.93 | qfq | 9,380,534 | 46,311,877 | 0.00% |
| 2026-05-08 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | qfq | 9,040,595 | 44,433,712 | 0.82% |
| 2026-05-07 | 4.89 | 4.93 | 4.85 | 4.89 | 4.89 | qfq | 6,634,959 | 32,363,657 | -0.41% |
| 2026-05-06 | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 8,967,631 | 43,787,227 | 1.66% |
| 2026-04-30 | 4.84 | 4.86 | 4.79 | 4.83 | 4.83 | qfq | 8,372,200 | 40,404,635 | -0.41% |
| 2026-04-29 | 4.73 | 4.87 | 4.72 | 4.85 | 4.85 | qfq | 7,381,536 | 35,685,570 | 2.11% |
| 2026-04-28 | 4.89 | 4.91 | 4.72 | 4.75 | 4.75 | qfq | 11,140,500 | 53,365,771 | -3.06% |
| 2026-04-27 | 4.91 | 4.95 | 4.82 | 4.90 | 4.90 | qfq | 11,832,897 | 57,676,230 | -2.39% |
| 2026-04-24 | 5.07 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 12,442,300 | 62,447,846 | -1.18% |
| 2026-04-23 | 4.95 | 5.21 | 4.95 | 5.08 | 5.08 | qfq | 25,865,750 | 131,790,985 | 2.42% |
| 2026-04-22 | 4.79 | 5.05 | 4.79 | 4.96 | 4.96 | qfq | 15,522,900 | 76,546,297 | 2.90% |
| 2026-04-21 | 4.83 | 4.85 | 4.79 | 4.82 | 4.82 | qfq | 5,843,000 | 28,108,556 | -0.41% |
| 2026-04-20 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | qfq | 7,815,617 | 37,700,006 | -0.82% |
| 2026-04-17 | 4.87 | 4.89 | 4.82 | 4.88 | 4.88 | qfq | 6,259,397 | 30,413,608 | 0.21% |
| 2026-04-16 | 4.85 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 7,260,253 | 35,071,866 | 0.62% |
| 2026-04-15 | 4.94 | 4.95 | 4.83 | 4.84 | 4.84 | qfq | 8,871,597 | 43,343,983 | -2.02% |
| 2026-04-14 | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | qfq | 10,586,300 | 51,993,512 | 1.65% |
| 2026-04-13 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | qfq | 5,747,000 | 27,967,633 | -0.41% |
| 2026-04-10 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 6,637,000 | 32,382,535 | 1.24% |
| 2026-04-09 | 4.89 | 4.89 | 4.77 | 4.82 | 4.82 | qfq | 9,107,412 | 43,873,071 | -1.83% |
| 2026-04-08 | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | qfq | 10,554,077 | 51,559,086 | 2.51% |
| 2026-04-07 | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | qfq | 6,835,672 | 32,707,132 | -0.21% |
| 2026-04-03 | 4.96 | 5.00 | 4.80 | 4.80 | 4.80 | qfq | 12,566,604 | 60,994,757 | -3.81% |
| 2026-04-02 | 5.15 | 5.18 | 4.95 | 4.99 | 4.99 | qfq | 23,442,574 | 118,068,642 | -4.04% |
| 2026-04-01 | 5.22 | 5.25 | 5.13 | 5.20 | 5.20 | qfq | 12,374,800 | 64,145,696 | 0.58% |
| 2026-03-31 | 5.36 | 5.41 | 5.16 | 5.17 | 5.17 | qfq | 22,176,700 | 116,461,836 | -3.54% |
| 2026-03-30 | 5.45 | 5.47 | 5.29 | 5.36 | 5.36 | qfq | 18,122,600 | 97,294,813 | -2.55% |
| 2026-03-27 | 5.43 | 5.58 | 5.35 | 5.50 | 5.50 | qfq | 23,700,800 | 129,135,168 | 0.00% |
| 2026-03-26 | 5.47 | 5.62 | 5.41 | 5.50 | 5.50 | qfq | 27,754,100 | 152,877,956 | 0.00% |
| 2026-03-25 | 5.42 | 5.55 | 5.37 | 5.50 | 5.50 | qfq | 30,030,111 | 164,567,647 | 0.55% |
| 2026-03-24 | 5.34 | 5.49 | 5.20 | 5.47 | 5.47 | qfq | 44,631,827 | 238,827,320 | 5.19% |
| 2026-03-23 | 5.51 | 5.70 | 5.20 | 5.20 | 5.20 | qfq | 71,913,301 | 394,307,522 | -8.77% |
| 2026-03-20 | 5.18 | 5.70 | 5.06 | 5.70 | 5.70 | qfq | 76,500,589 | 425,130,112 | 10.04% |
| 2026-03-19 | 5.10 | 5.50 | 5.06 | 5.18 | 5.18 | qfq | 16,050,566 | 83,598,714 | 0.58% |
| 2026-03-18 | 5.23 | 5.23 | 5.09 | 5.15 | 5.15 | qfq | 9,764,000 | 50,097,103 | -0.77% |
| 2026-03-17 | 5.22 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 7,903,441 | 41,534,589 | -0.38% |
| 2026-03-16 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | qfq | 6,023,941 | 31,306,397 | 0.58% |
| 2026-03-13 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | qfq | 6,807,239 | 35,523,840 | -0.58% |
| 2026-03-12 | 5.23 | 5.26 | 5.19 | 5.21 | 5.21 | qfq | 5,690,302 | 29,709,400 | -0.19% |
| 2026-03-11 | 5.22 | 5.25 | 5.19 | 5.22 | 5.22 | qfq | 4,851,602 | 25,304,485 | -0.57% |
| 2026-03-10 | 5.18 | 5.25 | 5.18 | 5.25 | 5.25 | qfq | 6,873,702 | 35,881,448 | 1.74% |
| 2026-03-09 | 5.17 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 8,413,600 | 43,252,149 | -1.15% |
| 2026-03-06 | 5.16 | 5.23 | 5.12 | 5.22 | 5.22 | qfq | 5,473,186 | 28,417,207 | 0.97% |
| 2026-03-05 | 5.19 | 5.22 | 5.10 | 5.17 | 5.17 | qfq | 7,202,400 | 37,334,669 | 0.98% |
| 2026-03-04 | 5.16 | 5.26 | 5.09 | 5.12 | 5.12 | qfq | 9,841,706 | 50,724,090 | -1.73% |
| 2026-03-03 | 5.34 | 5.40 | 5.21 | 5.21 | 5.21 | qfq | 10,699,766 | 56,639,627 | -2.80% |
| 2026-03-02 | 5.42 | 5.48 | 5.33 | 5.36 | 5.36 | qfq | 12,888,604 | 69,475,672 | -3.07% |
| 2026-02-27 | 5.54 | 5.55 | 5.48 | 5.53 | 5.53 | qfq | 9,177,842 | 50,543,872 | 0.18% |
| 2026-02-26 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | qfq | 11,247,897 | 62,256,962 | -1.60% |
| 2026-02-25 | 5.44 | 5.77 | 5.42 | 5.61 | 5.61 | qfq | 23,775,089 | 133,457,427 | 3.51% |
| 2026-02-24 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | qfq | 7,286,400 | 39,550,628 | -0.37% |
| 2026-02-13 | 5.55 | 5.56 | 5.44 | 5.44 | 5.44 | qfq | 9,689,528 | 53,185,614 | -2.16% |
| 2026-02-12 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | qfq | 13,594,608 | 75,597,195 | 1.09% |
| 2026-02-11 | 5.54 | 5.54 | 5.49 | 5.50 | 5.50 | qfq | 6,125,593 | 33,753,070 | -0.54% |
| 2026-02-10 | 5.52 | 5.54 | 5.48 | 5.53 | 5.53 | qfq | 6,663,402 | 36,768,958 | 0.18% |
| 2026-02-09 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | qfq | 8,320,439 | 45,959,669 | 0.91% |
| 2026-02-06 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | qfq | 8,586,032 | 46,996,610 | 0.18% |
| 2026-02-05 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | qfq | 7,998,606 | 43,777,311 | -0.36% |
| 2026-02-04 | 5.39 | 5.49 | 5.39 | 5.48 | 5.48 | qfq | 9,787,506 | 53,341,034 | 0.92% |
| 2026-02-03 | 5.40 | 5.43 | 5.37 | 5.43 | 5.43 | qfq | 7,840,431 | 42,379,634 | 1.31% |
| 2026-02-02 | 5.47 | 5.49 | 5.35 | 5.36 | 5.36 | qfq | 10,241,200 | 55,421,784 | -2.01% |
| 2026-01-30 | 5.54 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 11,600,854 | 63,683,747 | -1.44% |
| 2026-01-29 | 5.50 | 5.60 | 5.42 | 5.55 | 5.55 | qfq | 14,588,570 | 80,915,415 | 0.91% |
| 2026-01-28 | 5.52 | 5.58 | 5.48 | 5.50 | 5.50 | qfq | 9,043,612 | 49,889,277 | -0.36% |
| 2026-01-27 | 5.51 | 5.53 | 5.41 | 5.52 | 5.52 | qfq | 11,714,755 | 64,033,928 | -0.18% |
| 2026-01-26 | 5.71 | 5.72 | 5.52 | 5.53 | 5.53 | qfq | 21,219,115 | 118,401,832 | -3.49% |
| 2026-01-23 | 5.72 | 5.75 | 5.68 | 5.73 | 5.73 | qfq | 15,288,699 | 87,386,396 | 0.88% |
| 2026-01-22 | 5.65 | 5.70 | 5.62 | 5.68 | 5.68 | qfq | 10,727,061 | 60,741,376 | 0.89% |
| 2026-01-21 | 5.66 | 5.70 | 5.60 | 5.63 | 5.63 | qfq | 12,225,086 | 69,129,887 | -0.71% |
| 2026-01-20 | 5.64 | 5.72 | 5.62 | 5.67 | 5.67 | qfq | 16,719,386 | 94,493,769 | -0.87% |
| 2026-01-19 | 5.72 | 5.76 | 5.67 | 5.72 | 5.72 | qfq | 14,033,504 | 80,111,442 | -0.17% |
| 2026-01-16 | 5.84 | 5.88 | 5.70 | 5.73 | 5.73 | qfq | 21,720,883 | 125,031,839 | -1.55% |
| 2026-01-15 | 5.95 | 5.95 | 5.79 | 5.82 | 5.82 | qfq | 22,091,870 | 129,124,727 | -2.35% |
| 2026-01-14 | 5.95 | 6.09 | 5.86 | 5.96 | 5.96 | qfq | 33,241,507 | 198,755,213 | 0.00% |
| 2026-01-13 | 6.26 | 6.28 | 5.94 | 5.96 | 5.96 | qfq | 41,411,865 | 250,732,076 | -4.79% |
| 2026-01-12 | 6.10 | 6.36 | 6.07 | 6.26 | 6.26 | qfq | 50,386,804 | 315,061,036 | 1.95% |
| 2026-01-09 | 6.12 | 6.29 | 6.04 | 6.14 | 6.14 | qfq | 45,070,354 | 277,465,774 | 1.66% |
| 2026-01-08 | 5.93 | 6.09 | 5.89 | 6.04 | 6.04 | qfq | 31,691,416 | 189,570,578 | 1.68% |
| 2026-01-07 | 5.86 | 6.15 | 5.83 | 5.94 | 5.94 | qfq | 43,147,466 | 258,662,622 | 1.71% |
| 2026-01-06 | 5.83 | 5.92 | 5.74 | 5.84 | 5.84 | qfq | 33,223,680 | 193,088,819 | -0.17% |
| 2026-01-05 | 5.57 | 6.08 | 5.56 | 5.85 | 5.85 | qfq | 48,169,768 | 280,401,634 | 5.60% |
| 2025-12-31 | 5.57 | 5.60 | 5.47 | 5.54 | 5.54 | qfq | 14,142,502 | 78,320,678 | -0.54% |
| 2025-12-30 | 5.65 | 5.75 | 5.56 | 5.57 | 5.57 | qfq | 22,481,666 | 126,710,150 | -2.62% |
| 2025-12-29 | 5.68 | 5.96 | 5.66 | 5.72 | 5.72 | qfq | 37,593,060 | 218,213,007 | 2.33% |
| 2025-12-26 | 5.63 | 5.75 | 5.59 | 5.59 | 5.59 | qfq | 21,899,500 | 123,993,549 | -0.71% |
| 2025-12-25 | 5.54 | 5.73 | 5.49 | 5.63 | 5.63 | qfq | 22,936,955 | 128,394,037 | 1.08% |
| 2025-12-24 | 5.47 | 5.64 | 5.43 | 5.57 | 5.57 | qfq | 20,542,410 | 113,441,610 | 1.46% |
| 2025-12-23 | 5.48 | 5.58 | 5.42 | 5.49 | 5.49 | qfq | 18,424,655 | 101,155,367 | 0.55% |
| 2025-12-22 | 5.47 | 5.51 | 5.45 | 5.46 | 5.46 | qfq | 9,595,526 | 52,578,321 | -0.36% |
| 2025-12-19 | 5.37 | 5.49 | 5.35 | 5.48 | 5.48 | qfq | 13,357,891 | 72,680,413 | 2.62% |
| 2025-12-18 | 5.36 | 5.41 | 5.31 | 5.34 | 5.34 | qfq | 9,627,714 | 51,685,256 | -0.37% |
| 2025-12-17 | 5.42 | 5.43 | 5.28 | 5.36 | 5.36 | qfq | 12,161,089 | 65,050,278 | -1.47% |
| 2025-12-16 | 5.47 | 5.48 | 5.40 | 5.44 | 5.44 | qfq | 11,401,795 | 62,075,563 | 0.18% |
| 2025-12-15 | 5.41 | 5.49 | 5.34 | 5.43 | 5.43 | qfq | 13,700,892 | 74,378,713 | -0.73% |
| 2025-12-12 | 5.52 | 5.57 | 5.47 | 5.47 | 5.47 | qfq | 18,301,018 | 100,714,101 | -0.36% |
| 2025-12-11 | 5.70 | 5.70 | 5.48 | 5.49 | 5.49 | qfq | 24,979,510 | 138,504,514 | -4.19% |
| 2025-12-10 | 5.71 | 5.80 | 5.65 | 5.73 | 5.73 | qfq | 17,269,428 | 98,750,684 | -0.17% |
| 2025-12-09 | 5.85 | 5.86 | 5.73 | 5.74 | 5.74 | qfq | 14,367,020 | 83,040,424 | -2.21% |
| 2025-12-08 | 5.87 | 5.96 | 5.84 | 5.87 | 5.87 | qfq | 16,169,240 | 95,358,420 | -0.51% |
| 2025-12-05 | 5.88 | 5.90 | 5.78 | 5.90 | 5.90 | qfq | 11,545,800 | 67,492,936 | 0.34% |
| 2025-12-04 | 5.92 | 5.94 | 5.77 | 5.88 | 5.88 | qfq | 13,553,157 | 79,427,973 | -0.68% |
| 2025-12-03 | 6.06 | 6.09 | 5.90 | 5.92 | 5.92 | qfq | 19,976,400 | 119,148,104 | -3.11% |
| 2025-12-02 | 6.06 | 6.23 | 6.04 | 6.11 | 6.11 | qfq | 25,963,798 | 158,746,357 | 0.49% |
| 2025-12-01 | 6.09 | 6.18 | 6.05 | 6.08 | 6.08 | qfq | 35,028,272 | 213,557,231 | 0.50% |
| 2025-11-28 | 6.00 | 6.08 | 5.83 | 6.05 | 6.05 | qfq | 39,679,303 | 236,555,479 | 1.51% |
| 2025-11-27 | 5.78 | 6.26 | 5.68 | 5.96 | 5.96 | qfq | 47,932,921 | 286,422,281 | 4.01% |
| 2025-11-26 | 5.75 | 5.81 | 5.71 | 5.73 | 5.73 | qfq | 10,186,800 | 58,593,509 | -0.87% |
| 2025-11-25 | 5.72 | 5.83 | 5.68 | 5.78 | 5.78 | qfq | 12,847,650 | 74,220,773 | 0.52% |
| 2025-11-24 | 5.63 | 5.81 | 5.62 | 5.75 | 5.75 | qfq | 18,848,500 | 108,200,793 | 3.23% |
| 2025-11-21 | 5.71 | 5.80 | 5.56 | 5.57 | 5.57 | qfq | 19,605,728 | 110,760,814 | -3.63% |
| 2025-11-20 | 5.75 | 5.92 | 5.70 | 5.78 | 5.78 | qfq | 16,586,843 | 96,277,362 | 0.35% |
| 2025-11-19 | 5.89 | 5.92 | 5.73 | 5.76 | 5.76 | qfq | 20,874,560 | 121,198,965 | -2.54% |
| 2025-11-18 | 6.10 | 6.11 | 5.88 | 5.91 | 5.91 | qfq | 19,996,600 | 118,911,682 | -2.80% |
| 2025-11-17 | 5.95 | 6.10 | 5.95 | 6.08 | 6.08 | qfq | 20,376,866 | 122,946,265 | 1.33% |
| 2025-11-14 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | qfq | 23,664,120 | 143,272,258 | 0.67% |
| 2025-11-13 | 5.90 | 5.97 | 5.86 | 5.96 | 5.96 | qfq | 14,103,704 | 83,671,797 | 0.51% |
| 2025-11-12 | 6.03 | 6.03 | 5.90 | 5.93 | 5.93 | qfq | 16,301,200 | 96,959,951 | -1.50% |
| 2025-11-11 | 6.02 | 6.11 | 5.98 | 6.02 | 6.02 | qfq | 17,897,300 | 108,016,480 | -0.17% |
| 2025-11-10 | 5.96 | 6.06 | 5.96 | 6.03 | 6.03 | qfq | 15,335,800 | 92,365,320 | 1.01% |
| 2025-11-07 | 6.07 | 6.09 | 5.97 | 5.97 | 5.97 | qfq | 18,786,798 | 112,964,333 | -1.65% |
| 2025-11-06 | 6.05 | 6.10 | 6.01 | 6.07 | 6.07 | qfq | 19,668,108 | 119,123,981 | 0.33% |
| 2025-11-05 | 5.99 | 6.09 | 5.97 | 6.05 | 6.05 | qfq | 16,391,363 | 99,207,458 | 0.00% |
| 2025-11-04 | 6.15 | 6.17 | 5.97 | 6.05 | 6.05 | qfq | 28,495,462 | 172,691,170 | -2.10% |
| 2025-11-03 | 6.21 | 6.22 | 6.05 | 6.18 | 6.18 | qfq | 29,047,312 | 178,452,084 | 0.16% |
| 2025-10-31 | 6.10 | 6.26 | 6.10 | 6.17 | 6.17 | qfq | 25,178,954 | 155,437,363 | 0.98% |
| 2025-10-30 | 6.30 | 6.35 | 6.10 | 6.11 | 6.11 | qfq | 44,041,528 | 272,394,533 | -3.93% |
| 2025-10-29 | 6.32 | 6.41 | 6.24 | 6.36 | 6.36 | qfq | 32,444,007 | 205,569,527 | 0.63% |
| 2025-10-28 | 6.54 | 6.55 | 6.29 | 6.32 | 6.32 | qfq | 50,000,198 | 317,812,492 | -4.24% |
| 2025-10-27 | 6.46 | 6.71 | 6.34 | 6.60 | 6.60 | qfq | 75,428,311 | 490,111,108 | 1.38% |
| 2025-10-24 | 6.80 | 6.96 | 6.50 | 6.51 | 6.51 | qfq | 78,974,576 | 525,386,681 | -3.84% |
| 2025-10-23 | 6.91 | 7.02 | 6.58 | 6.77 | 6.77 | qfq | 114,092,827 | 773,367,984 | -3.42% |
| 2025-10-22 | 6.53 | 7.18 | 6.38 | 7.01 | 7.01 | qfq | 178,269,334 | 1,236,018,758 | 7.35% |
| 2025-10-21 | 6.98 | 6.98 | 6.48 | 6.53 | 6.53 | qfq | 126,839,866 | 837,829,031 | 0.77% |
| 2025-10-20 | 6.09 | 6.48 | 6.09 | 6.48 | 6.48 | qfq | 38,514,772 | 245,649,278 | 10.02% |
| 2025-10-17 | 6.10 | 6.12 | 5.88 | 5.89 | 5.89 | qfq | 32,799,923 | 195,764,062 | -3.13% |
| 2025-10-16 | 6.19 | 6.30 | 6.07 | 6.08 | 6.08 | qfq | 33,346,471 | 204,552,971 | -2.25% |
| 2025-10-15 | 6.27 | 6.36 | 6.09 | 6.22 | 6.22 | qfq | 42,650,016 | 262,965,396 | -1.11% |
| 2025-10-14 | 6.10 | 6.41 | 6.10 | 6.29 | 6.29 | qfq | 61,522,463 | 386,335,215 | 2.95% |
| 2025-10-13 | 6.01 | 6.20 | 5.98 | 6.11 | 6.11 | qfq | 43,245,211 | 263,627,446 | -2.55% |
| 2025-10-10 | 6.05 | 6.39 | 6.00 | 6.27 | 6.27 | qfq | 67,226,751 | 418,128,545 | 1.62% |
| 2025-10-09 | 6.00 | 6.29 | 5.97 | 6.17 | 6.17 | qfq | 78,032,403 | 477,438,940 | 3.52% |
| 2025-09-30 | 5.92 | 5.97 | 5.80 | 5.96 | 5.96 | qfq | 37,091,397 | 219,628,637 | 0.85% |
| 2025-09-29 | 6.00 | 6.09 | 5.89 | 5.91 | 5.91 | qfq | 69,940,408 | 416,537,836 | -3.27% |
| 2025-09-26 | 5.90 | 6.41 | 5.90 | 6.11 | 6.11 | qfq | 122,328,700 | 763,533,809 | 4.80% |
| 2025-09-25 | 5.98 | 6.00 | 5.76 | 5.83 | 5.83 | qfq | 83,527,714 | 490,385,011 | -0.17% |
| 2025-09-24 | 5.34 | 5.84 | 5.31 | 5.84 | 5.84 | qfq | 51,046,268 | 293,539,603 | 9.98% |
| 2025-09-23 | 5.43 | 5.45 | 5.19 | 5.31 | 5.31 | qfq | 22,061,600 | 116,742,753 | -2.75% |
| 2025-09-22 | 5.46 | 5.49 | 5.36 | 5.46 | 5.46 | qfq | 14,666,500 | 79,558,059 | -0.36% |
| 2025-09-19 | 5.55 | 5.59 | 5.41 | 5.48 | 5.48 | qfq | 19,024,300 | 104,304,289 | -1.26% |
| 2025-09-18 | 5.70 | 5.76 | 5.52 | 5.55 | 5.55 | qfq | 28,046,290 | 158,585,654 | -2.97% |
| 2025-09-17 | 5.74 | 5.76 | 5.64 | 5.72 | 5.72 | qfq | 20,780,300 | 118,194,637 | -0.52% |
| 2025-09-16 | 5.60 | 5.75 | 5.59 | 5.75 | 5.75 | qfq | 30,232,330 | 171,712,317 | 2.68% |
| 2025-09-15 | 5.62 | 5.64 | 5.47 | 5.60 | 5.60 | qfq | 20,522,001 | 113,963,193 | 0.00% |
| 2025-09-12 | 5.57 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 21,430,664 | 119,805,214 | 0.72% |
| 2025-09-11 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | qfq | 18,906,461 | 103,763,227 | 1.09% |
| 2025-09-10 | 5.51 | 5.59 | 5.48 | 5.50 | 5.50 | qfq | 15,815,742 | 87,274,828 | -0.54% |
| 2025-09-09 | 5.49 | 5.60 | 5.47 | 5.53 | 5.53 | qfq | 23,433,222 | 129,639,395 | 0.55% |
| 2025-09-08 | 5.46 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 18,411,890 | 101,337,657 | 0.55% |
| 2025-09-05 | 5.42 | 5.47 | 5.34 | 5.47 | 5.47 | qfq | 17,131,574 | 92,666,688 | 0.92% |
| 2025-09-04 | 5.41 | 5.52 | 5.36 | 5.42 | 5.42 | qfq | 19,653,764 | 107,442,493 | 0.00% |
| 2025-09-03 | 5.64 | 5.66 | 5.40 | 5.42 | 5.42 | qfq | 21,117,522 | 116,326,249 | -3.73% |
| 2025-09-02 | 5.73 | 5.74 | 5.56 | 5.63 | 5.63 | qfq | 23,946,406 | 134,968,540 | -1.92% |
| 2025-09-01 | 5.83 | 5.85 | 5.71 | 5.74 | 5.74 | qfq | 18,122,705 | 104,795,301 | -0.52% |
| 2025-08-29 | 5.92 | 5.94 | 5.73 | 5.77 | 5.77 | qfq | 22,931,028 | 133,172,095 | -2.37% |
| 2025-08-28 | 5.83 | 5.92 | 5.70 | 5.91 | 5.91 | qfq | 26,522,802 | 154,609,199 | 1.37% |
| 2025-08-27 | 6.04 | 6.08 | 5.83 | 5.83 | 5.83 | qfq | 42,616,805 | 253,957,462 | -3.95% |
| 2025-08-26 | 6.13 | 6.13 | 6.01 | 6.07 | 6.07 | qfq | 34,284,905 | 207,754,808 | -0.98% |
| 2025-08-25 | 6.10 | 6.22 | 6.01 | 6.13 | 6.13 | qfq | 55,632,326 | 339,243,311 | 0.66% |
| 2025-08-22 | 6.16 | 6.23 | 6.00 | 6.09 | 6.09 | qfq | 45,154,724 | 275,549,048 | -0.16% |
| 2025-08-21 | 6.18 | 6.39 | 6.07 | 6.10 | 6.10 | qfq | 58,497,486 | 362,296,310 | 0.66% |
| 2025-08-20 | 5.94 | 6.19 | 5.94 | 6.06 | 6.06 | qfq | 46,798,000 | 283,321,398 | 1.00% |
| 2025-08-19 | 5.80 | 6.17 | 5.77 | 6.00 | 6.00 | qfq | 65,929,474 | 396,582,029 | 3.81% |
| 2025-08-18 | 5.82 | 5.83 | 5.72 | 5.78 | 5.78 | qfq | 34,587,241 | 199,769,961 | 0.00% |
| 2025-08-15 | 5.68 | 5.79 | 5.62 | 5.78 | 5.78 | qfq | 36,991,231 | 212,192,902 | 1.76% |
| 2025-08-14 | 5.66 | 5.85 | 5.64 | 5.68 | 5.68 | qfq | 56,142,400 | 323,292,429 | 0.35% |
| 2025-08-13 | 5.67 | 5.69 | 5.63 | 5.66 | 5.66 | qfq | 22,086,576 | 125,008,349 | -0.53% |
| 2025-08-12 | 5.70 | 5.72 | 5.63 | 5.69 | 5.69 | qfq | 23,615,705 | 133,864,384 | -0.35% |
| 2025-08-11 | 5.67 | 5.74 | 5.65 | 5.71 | 5.71 | qfq | 23,827,610 | 135,855,713 | 0.71% |
| 2025-08-08 | 5.63 | 5.67 | 5.61 | 5.67 | 5.67 | qfq | 20,592,243 | 116,240,186 | 0.71% |
| 2025-08-07 | 5.61 | 5.65 | 5.58 | 5.63 | 5.63 | qfq | 20,527,507 | 115,208,649 | 0.18% |
| 2025-08-06 | 5.66 | 5.67 | 5.57 | 5.62 | 5.62 | qfq | 19,539,700 | 109,539,849 | -0.71% |
| 2025-08-05 | 5.62 | 5.67 | 5.61 | 5.66 | 5.66 | qfq | 18,858,514 | 106,453,112 | 0.53% |
| 2025-08-04 | 5.63 | 5.63 | 5.56 | 5.63 | 5.63 | qfq | 21,422,800 | 119,877,024 | -0.71% |
| 2025-08-01 | 5.69 | 5.71 | 5.63 | 5.67 | 5.67 | qfq | 20,557,079 | 116,551,196 | 0.00% |
| 2025-07-31 | 5.77 | 5.78 | 5.65 | 5.67 | 5.67 | qfq | 31,224,033 | 178,337,648 | -2.41% |
| 2025-07-30 | 5.93 | 5.96 | 5.74 | 5.81 | 5.81 | qfq | 41,337,767 | 241,259,213 | -2.35% |
| 2025-07-29 | 6.04 | 6.04 | 5.84 | 5.95 | 5.95 | qfq | 49,156,700 | 290,431,904 | -1.16% |
| 2025-07-28 | 6.09 | 6.09 | 5.95 | 6.02 | 6.02 | qfq | 42,563,220 | 256,335,027 | 0.33% |
| 2025-07-25 | 6.11 | 6.12 | 5.96 | 6.00 | 6.00 | qfq | 46,555,978 | 280,751,199 | -1.80% |
| 2025-07-24 | 6.06 | 6.16 | 6.01 | 6.11 | 6.11 | qfq | 63,427,451 | 385,397,191 | 0.00% |
| 2025-07-23 | 5.93 | 6.25 | 5.90 | 6.11 | 6.11 | qfq | 93,179,690 | 567,772,678 | 1.83% |
| 2025-07-22 | 6.15 | 6.16 | 5.88 | 6.00 | 6.00 | qfq | 106,778,671 | 637,197,193 | -3.23% |
| 2025-07-21 | 6.25 | 6.58 | 6.17 | 6.20 | 6.20 | qfq | 127,908,387 | 809,128,089 | -3.43% |
| 2025-07-18 | 6.75 | 7.20 | 6.34 | 6.42 | 6.42 | qfq | 145,869,819 | 982,735,674 | -8.29% |
| 2025-07-17 | 6.96 | 7.57 | 6.49 | 7.00 | 7.00 | qfq | 210,790,301 | 1,436,912,800 | -2.91% |
| 2025-07-16 | 6.49 | 7.45 | 6.49 | 7.21 | 7.21 | qfq | 201,554,097 | 1,418,618,857 | 5.72% |
| 2025-07-15 | 6.50 | 6.88 | 6.25 | 6.82 | 6.82 | qfq | 239,049,001 | 1,573,331,388 | 9.12% |
| 2025-07-14 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | qfq | 18,960,633 | 118,503,956 | 10.04% |
| 2025-07-11 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | qfq | 17,962,595 | 102,027,540 | 10.08% |
| 2025-07-10 | 5.01 | 5.20 | 4.99 | 5.16 | 5.16 | qfq | 44,306,100 | 227,105,665 | 2.79% |
| 2025-07-09 | 5.01 | 5.09 | 5.00 | 5.02 | 5.02 | qfq | 22,370,868 | 112,751,317 | -0.40% |
| 2025-07-08 | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | qfq | 20,521,538 | 102,979,137 | 1.00% |
| 2025-07-07 | 4.94 | 5.05 | 4.91 | 4.99 | 4.99 | qfq | 20,358,583 | 101,780,220 | 0.81% |
| 2025-07-04 | 4.94 | 5.05 | 4.92 | 4.95 | 4.95 | qfq | 27,599,100 | 137,178,029 | 0.20% |
| 2025-07-03 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | qfq | 18,947,055 | 93,561,795 | 0.00% |
| 2025-07-02 | 5.00 | 5.02 | 4.91 | 4.94 | 4.94 | qfq | 24,527,935 | 121,509,247 | -1.59% |
| 2025-07-01 | 5.16 | 5.22 | 4.99 | 5.02 | 5.02 | qfq | 40,120,746 | 202,858,818 | -2.71% |
| 2025-06-30 | 5.22 | 5.30 | 5.15 | 5.16 | 5.15 | qfq | 47,515,179 | 246,936,789 | 0.78% |
| 2025-06-27 | 5.18 | 5.36 | 5.10 | 5.12 | 5.11 | qfq | 94,166,518 | 491,356,069 | -4.30% |
| 2025-06-26 | 5.85 | 5.85 | 5.33 | 5.35 | 5.34 | qfq | 154,545,680 | 877,333,048 | 0.56% |
| 2025-06-25 | 4.84 | 5.32 | 4.78 | 5.32 | 5.31 | qfq | 52,531,820 | 270,310,837 | 9.92% |
| 2025-06-24 | 4.90 | 4.97 | 4.83 | 4.84 | 4.83 | qfq | 31,551,253 | 153,871,882 | -0.21% |
| 2025-06-23 | 4.70 | 4.89 | 4.68 | 4.85 | 4.84 | qfq | 39,194,820 | 187,488,580 | 0.21% |
| 2025-06-20 | 4.65 | 5.12 | 4.57 | 4.84 | 4.83 | qfq | 52,368,120 | 254,819,263 | 4.09% |
| 2025-06-19 | 4.73 | 4.87 | 4.58 | 4.65 | 4.64 | qfq | 24,845,900 | 116,540,788 | -1.69% |
| 2025-06-18 | 4.87 | 4.92 | 4.71 | 4.73 | 4.72 | qfq | 34,987,400 | 167,615,580 | -2.27% |
| 2025-06-17 | 4.72 | 4.87 | 4.65 | 4.84 | 4.83 | qfq | 40,847,685 | 195,247,629 | 2.11% |
| 2025-06-16 | 4.55 | 4.78 | 4.54 | 4.74 | 4.73 | qfq | 32,822,322 | 153,224,115 | 3.72% |
| 2025-06-13 | 4.54 | 4.65 | 4.53 | 4.57 | 4.56 | qfq | 22,334,784 | 102,480,378 | -0.44% |
| 2025-06-12 | 4.50 | 4.68 | 4.50 | 4.59 | 4.58 | qfq | 21,981,096 | 100,639,457 | 1.32% |
| 2025-06-11 | 4.49 | 4.57 | 4.49 | 4.53 | 4.52 | qfq | 10,808,604 | 48,970,184 | 0.44% |
| 2025-06-10 | 4.57 | 4.59 | 4.46 | 4.51 | 4.50 | qfq | 12,914,900 | 58,401,674 | -1.31% |
| 2025-06-09 | 4.55 | 4.67 | 4.51 | 4.57 | 4.56 | qfq | 18,426,000 | 84,292,130 | 0.22% |
| 2025-06-06 | 4.51 | 4.60 | 4.48 | 4.56 | 4.55 | qfq | 21,742,547 | 98,364,705 | -1.08% |
| 2025-06-05 | 4.51 | 4.71 | 4.48 | 4.61 | 4.60 | qfq | 26,268,536 | 120,370,266 | 2.22% |
| 2025-06-04 | 4.44 | 4.52 | 4.44 | 4.51 | 4.50 | qfq | 13,082,192 | 58,720,568 | 1.35% |
| 2025-06-03 | 4.43 | 4.51 | 4.36 | 4.45 | 4.44 | qfq | 15,689,874 | 69,892,094 | 0.00% |
| 2025-05-30 | 4.42 | 4.66 | 4.38 | 4.45 | 4.44 | qfq | 26,499,594 | 119,545,366 | 1.14% |
| 2025-05-29 | 4.36 | 4.44 | 4.35 | 4.40 | 4.39 | qfq | 10,199,902 | 44,915,374 | 0.69% |
| 2025-05-28 | 4.46 | 4.47 | 4.36 | 4.37 | 4.36 | qfq | 14,643,122 | 64,367,591 | -2.02% |
| 2025-05-27 | 4.43 | 4.46 | 4.41 | 4.46 | 4.45 | qfq | 12,305,458 | 54,594,922 | 0.22% |
| 2025-05-26 | 4.43 | 4.45 | 4.38 | 4.45 | 4.44 | qfq | 12,981,030 | 57,242,767 | 0.45% |
| 2025-05-23 | 4.47 | 4.52 | 4.39 | 4.43 | 4.42 | qfq | 24,708,070 | 109,163,432 | -2.42% |
| 2025-05-22 | 4.48 | 4.66 | 4.43 | 4.54 | 4.53 | qfq | 22,387,204 | 101,563,480 | 0.67% |
| 2025-05-21 | 4.47 | 4.51 | 4.41 | 4.51 | 4.50 | qfq | 13,502,728 | 60,199,799 | 0.89% |
| 2025-05-20 | 4.53 | 4.54 | 4.45 | 4.47 | 4.46 | qfq | 13,663,599 | 61,224,276 | -0.89% |
| 2025-05-19 | 4.44 | 4.56 | 4.43 | 4.51 | 4.50 | qfq | 21,070,868 | 94,814,958 | 2.97% |
| 2025-05-16 | 4.41 | 4.42 | 4.37 | 4.38 | 4.37 | qfq | 7,527,800 | 33,056,069 | -0.45% |
| 2025-05-15 | 4.51 | 4.51 | 4.39 | 4.40 | 4.39 | qfq | 10,022,314 | 44,431,955 | -1.12% |
| 2025-05-14 | 4.45 | 4.50 | 4.39 | 4.45 | 4.44 | qfq | 14,455,937 | 64,179,580 | 0.45% |
| 2025-05-13 | 4.49 | 4.49 | 4.42 | 4.43 | 4.42 | qfq | 9,085,080 | 40,426,536 | -0.45% |
| 2025-05-12 | 4.54 | 4.59 | 4.40 | 4.45 | 4.44 | qfq | 18,991,300 | 84,254,073 | -1.98% |
| 2025-05-09 | 4.68 | 4.70 | 4.53 | 4.54 | 4.53 | qfq | 16,392,502 | 75,221,440 | -2.58% |
| 2025-05-08 | 4.49 | 4.68 | 4.46 | 4.66 | 4.65 | qfq | 16,193,500 | 74,051,108 | 3.33% |
| 2025-05-07 | 4.59 | 4.71 | 4.50 | 4.51 | 4.50 | qfq | 15,850,456 | 72,505,809 | 0.89% |
| 2025-05-06 | 4.40 | 4.50 | 4.40 | 4.47 | 4.46 | qfq | 13,453,566 | 60,057,309 | 1.82% |
| 2025-04-30 | 4.43 | 4.52 | 4.39 | 4.39 | 4.38 | qfq | 12,582,096 | 55,967,887 | 0.00% |
| 2025-04-29 | 4.38 | 4.43 | 4.35 | 4.39 | 4.38 | qfq | 11,403,883 | 50,101,584 | -0.23% |
| 2025-04-28 | 4.60 | 4.61 | 4.33 | 4.40 | 4.39 | qfq | 28,721,915 | 126,641,202 | -6.78% |
| 2025-04-25 | 4.70 | 4.85 | 4.66 | 4.72 | 4.71 | qfq | 20,478,861 | 97,516,913 | 0.85% |
| 2025-04-24 | 4.76 | 4.76 | 4.60 | 4.68 | 4.67 | qfq | 12,861,357 | 60,087,591 | -0.64% |
| 2025-04-23 | 4.79 | 4.84 | 4.70 | 4.71 | 4.70 | qfq | 12,379,100 | 58,822,123 | -1.67% |
| 2025-04-22 | 4.68 | 4.84 | 4.65 | 4.79 | 4.78 | qfq | 15,568,800 | 74,049,162 | 2.35% |
| 2025-04-21 | 4.63 | 4.72 | 4.61 | 4.68 | 4.67 | qfq | 10,142,909 | 47,392,938 | 0.21% |
| 2025-04-18 | 4.61 | 4.69 | 4.55 | 4.67 | 4.66 | qfq | 11,869,279 | 54,845,074 | 2.19% |
| 2025-04-17 | 4.45 | 4.63 | 4.45 | 4.57 | 4.56 | qfq | 12,208,009 | 55,936,312 | 1.11% |
| 2025-04-16 | 4.60 | 4.64 | 4.43 | 4.52 | 4.51 | qfq | 13,171,034 | 59,512,162 | -2.16% |
| 2025-04-15 | 4.70 | 4.86 | 4.60 | 4.62 | 4.61 | qfq | 18,499,604 | 86,690,907 | -2.53% |
| 2025-04-14 | 4.58 | 4.84 | 4.58 | 4.74 | 4.73 | qfq | 24,529,630 | 115,354,333 | 4.87% |
| 2025-04-11 | 4.49 | 4.55 | 4.42 | 4.52 | 4.51 | qfq | 11,056,500 | 49,791,777 | 0.67% |
| 2025-04-10 | 4.41 | 4.55 | 4.39 | 4.49 | 4.48 | qfq | 17,909,643 | 80,418,165 | 2.05% |
| 2025-04-09 | 4.12 | 4.43 | 4.00 | 4.40 | 4.39 | qfq | 20,890,972 | 88,541,254 | 4.27% |
| 2025-04-08 | 4.18 | 4.28 | 4.10 | 4.22 | 4.21 | qfq | 19,529,196 | 81,764,577 | -0.47% |
| 2025-04-07 | 4.49 | 4.53 | 4.24 | 4.24 | 4.23 | qfq | 17,166,720 | 74,065,192 | -9.98% |
| 2025-04-03 | 4.65 | 4.77 | 4.62 | 4.71 | 4.70 | qfq | 7,858,597 | 37,072,573 | 0.43% |
| 2025-04-02 | 4.69 | 4.73 | 4.67 | 4.69 | 4.68 | qfq | 6,482,001 | 30,466,266 | 0.00% |
| 2025-04-01 | 4.72 | 4.75 | 4.69 | 4.69 | 4.68 | qfq | 7,640,000 | 36,051,157 | -0.21% |
| 2025-03-31 | 4.78 | 4.80 | 4.67 | 4.70 | 4.69 | qfq | 9,883,200 | 46,778,766 | -1.88% |
| 2025-03-28 | 4.79 | 4.82 | 4.74 | 4.79 | 4.78 | qfq | 10,276,800 | 49,120,675 | 0.21% |
| 2025-03-27 | 4.80 | 4.83 | 4.73 | 4.78 | 4.77 | qfq | 7,550,660 | 36,140,508 | -0.62% |
| 2025-03-26 | 4.74 | 4.83 | 4.70 | 4.81 | 4.80 | qfq | 12,706,000 | 60,944,207 | 1.69% |
| 2025-03-25 | 4.72 | 4.74 | 4.65 | 4.73 | 4.72 | qfq | 9,160,700 | 43,036,503 | 0.21% |
| 2025-03-24 | 4.83 | 4.84 | 4.63 | 4.72 | 4.71 | qfq | 19,010,600 | 89,880,166 | -2.88% |
| 2025-03-21 | 4.90 | 4.92 | 4.78 | 4.86 | 4.85 | qfq | 22,998,170 | 111,370,907 | -1.42% |
| 2025-03-20 | 5.01 | 5.01 | 4.90 | 4.93 | 4.92 | qfq | 20,496,554 | 101,335,559 | -2.38% |
| 2025-03-19 | 4.99 | 5.22 | 4.92 | 5.05 | 5.04 | qfq | 27,737,623 | 140,262,901 | 1.20% |
| 2025-03-18 | 5.01 | 5.05 | 4.96 | 4.99 | 4.98 | qfq | 12,708,230 | 63,332,379 | -0.80% |
| 2025-03-17 | 4.96 | 5.15 | 4.96 | 5.03 | 5.02 | qfq | 19,342,258 | 97,672,222 | 1.21% |
| 2025-03-14 | 4.89 | 4.98 | 4.84 | 4.97 | 4.96 | qfq | 13,373,227 | 65,884,194 | 1.64% |
| 2025-03-13 | 4.91 | 4.93 | 4.83 | 4.89 | 4.88 | qfq | 11,309,620 | 55,055,573 | -0.81% |
| 2025-03-12 | 4.92 | 4.97 | 4.90 | 4.93 | 4.92 | qfq | 11,475,900 | 56,631,820 | 0.00% |
| 2025-03-11 | 4.87 | 4.94 | 4.83 | 4.93 | 4.92 | qfq | 11,350,417 | 55,496,961 | 0.61% |
| 2025-03-10 | 4.90 | 4.95 | 4.86 | 4.90 | 4.89 | qfq | 11,717,514 | 57,374,550 | -0.20% |
| 2025-03-07 | 5.07 | 5.07 | 4.89 | 4.91 | 4.90 | qfq | 20,212,403 | 99,762,124 | -3.16% |
| 2025-03-06 | 4.90 | 5.15 | 4.89 | 5.07 | 5.06 | qfq | 21,528,437 | 108,257,613 | 3.89% |
| 2025-03-05 | 4.98 | 4.98 | 4.82 | 4.88 | 4.87 | qfq | 14,886,820 | 72,508,719 | -2.01% |
| 2025-03-04 | 4.93 | 5.00 | 4.91 | 4.98 | 4.97 | qfq | 9,801,670 | 48,523,105 | 0.61% |
| 2025-03-03 | 4.96 | 5.04 | 4.94 | 4.95 | 4.94 | qfq | 15,984,645 | 79,759,373 | -0.80% |
| 2025-02-28 | 5.10 | 5.10 | 4.96 | 4.99 | 4.98 | qfq | 21,823,500 | 109,054,245 | -2.35% |
| 2025-02-27 | 5.08 | 5.15 | 5.00 | 5.11 | 5.10 | qfq | 16,647,400 | 84,347,339 | 0.79% |
| 2025-02-26 | 5.02 | 5.10 | 5.00 | 5.07 | 5.06 | qfq | 16,086,960 | 81,412,801 | 1.40% |
| 2025-02-25 | 5.03 | 5.12 | 4.98 | 5.00 | 4.99 | qfq | 15,510,757 | 78,270,333 | -1.57% |
| 2025-02-24 | 5.07 | 5.18 | 5.04 | 5.08 | 5.07 | qfq | 20,182,166 | 103,169,075 | -0.20% |
| 2025-02-21 | 5.19 | 5.21 | 5.03 | 5.09 | 5.08 | qfq | 24,668,482 | 125,997,540 | -0.20% |
| 2025-02-20 | 4.95 | 5.30 | 4.91 | 5.10 | 5.09 | qfq | 33,546,267 | 171,482,500 | 2.82% |
| 2025-02-19 | 4.89 | 4.97 | 4.87 | 4.96 | 4.95 | qfq | 14,102,950 | 69,372,352 | 1.43% |
| 2025-02-18 | 5.13 | 5.16 | 4.86 | 4.89 | 4.88 | qfq | 27,126,135 | 135,046,847 | -5.23% |
| 2025-02-17 | 4.98 | 5.28 | 4.97 | 5.16 | 5.15 | qfq | 40,479,139 | 208,574,676 | 4.88% |
| 2025-02-14 | 4.92 | 5.00 | 4.83 | 4.92 | 4.91 | qfq | 20,490,777 | 100,436,359 | 0.82% |
| 2025-02-13 | 4.90 | 4.93 | 4.82 | 4.88 | 4.87 | qfq | 19,847,900 | 96,989,586 | -0.20% |
| 2025-02-12 | 4.81 | 4.90 | 4.76 | 4.89 | 4.88 | qfq | 16,303,838 | 78,734,087 | 2.09% |
| 2025-02-11 | 4.84 | 4.89 | 4.72 | 4.79 | 4.78 | qfq | 15,664,421 | 74,695,469 | -0.83% |
| 2025-02-10 | 4.69 | 4.85 | 4.69 | 4.83 | 4.82 | qfq | 23,416,700 | 112,226,270 | 3.21% |
| 2025-02-07 | 4.61 | 4.75 | 4.58 | 4.68 | 4.67 | qfq | 21,111,145 | 99,099,520 | 1.08% |
| 2025-02-06 | 4.59 | 4.63 | 4.48 | 4.63 | 4.62 | qfq | 17,951,500 | 82,017,764 | 0.65% |
| 2025-02-05 | 4.48 | 4.62 | 4.46 | 4.60 | 4.59 | qfq | 20,244,772 | 92,558,107 | 3.14% |
| 2025-01-27 | 4.44 | 4.58 | 4.44 | 4.46 | 4.45 | qfq | 13,998,859 | 63,230,088 | -0.45% |
| 2025-01-24 | 4.59 | 4.70 | 4.44 | 4.48 | 4.47 | qfq | 23,339,699 | 105,449,182 | 0.90% |
| 2025-01-23 | 4.48 | 4.57 | 4.44 | 4.44 | 4.43 | qfq | 14,803,534 | 66,827,749 | 0.23% |
| 2025-01-22 | 4.52 | 4.53 | 4.40 | 4.43 | 4.42 | qfq | 14,385,300 | 63,873,689 | -2.64% |
| 2025-01-21 | 4.58 | 4.65 | 4.51 | 4.55 | 4.54 | qfq | 15,545,221 | 71,195,698 | -0.22% |
| 2025-01-20 | 4.56 | 4.65 | 4.48 | 4.56 | 4.55 | qfq | 16,097,700 | 73,734,158 | 1.33% |
| 2025-01-17 | 4.49 | 4.57 | 4.44 | 4.50 | 4.49 | qfq | 14,765,058 | 66,555,232 | -0.66% |
| 2025-01-16 | 4.52 | 4.68 | 4.49 | 4.53 | 4.52 | qfq | 17,090,300 | 78,117,760 | 0.22% |
| 2025-01-15 | 4.50 | 4.53 | 4.38 | 4.52 | 4.51 | qfq | 17,025,145 | 76,018,902 | 0.44% |
| 2025-01-14 | 4.35 | 4.50 | 4.33 | 4.50 | 4.49 | qfq | 14,711,485 | 65,284,727 | 3.69% |
| 2025-01-13 | 4.30 | 4.35 | 4.16 | 4.34 | 4.33 | qfq | 14,701,100 | 62,878,749 | 1.40% |
| 2025-01-10 | 4.43 | 4.47 | 4.27 | 4.28 | 4.27 | qfq | 14,485,550 | 63,120,012 | -3.39% |
| 2025-01-09 | 4.40 | 4.47 | 4.38 | 4.43 | 4.42 | qfq | 12,241,445 | 54,260,139 | 0.23% |
| 2025-01-08 | 4.48 | 4.48 | 4.28 | 4.42 | 4.41 | qfq | 16,099,650 | 70,734,422 | 0.00% |
| 2025-01-07 | 4.37 | 4.44 | 4.31 | 4.42 | 4.41 | qfq | 13,694,100 | 59,930,069 | 1.14% |
| 2025-01-06 | 4.35 | 4.39 | 4.18 | 4.37 | 4.36 | qfq | 20,206,592 | 87,352,799 | 0.23% |
| 2025-01-03 | 4.65 | 4.68 | 4.33 | 4.36 | 4.35 | qfq | 23,726,900 | 105,936,311 | -6.24% |
| 2025-01-02 | 4.77 | 4.87 | 4.57 | 4.65 | 4.64 | qfq | 19,835,830 | 93,904,143 | -2.31% |
| 2024-12-31 | 4.90 | 4.98 | 4.74 | 4.76 | 4.75 | qfq | 18,762,742 | 91,084,786 | -2.26% |
| 2024-12-30 | 4.95 | 4.99 | 4.79 | 4.87 | 4.86 | qfq | 17,841,192 | 86,558,718 | -1.62% |
| 2024-12-27 | 4.88 | 5.02 | 4.85 | 4.95 | 4.94 | qfq | 21,081,563 | 104,914,683 | 1.02% |
| 2024-12-26 | 4.96 | 5.00 | 4.86 | 4.90 | 4.89 | qfq | 19,191,514 | 94,618,329 | -0.20% |
| 2024-12-25 | 5.05 | 5.09 | 4.81 | 4.91 | 4.90 | qfq | 26,595,504 | 130,354,385 | -2.77% |
| 2024-12-24 | 5.16 | 5.20 | 5.03 | 5.05 | 5.04 | qfq | 27,529,583 | 140,098,281 | -1.75% |
| 2024-12-23 | 5.56 | 5.58 | 5.12 | 5.14 | 5.13 | qfq | 49,060,275 | 259,428,677 | -8.38% |
| 2024-12-20 | 5.70 | 5.76 | 5.56 | 5.61 | 5.60 | qfq | 37,666,541 | 212,800,384 | -1.58% |
| 2024-12-19 | 5.86 | 5.95 | 5.57 | 5.70 | 5.69 | qfq | 71,467,678 | 409,528,169 | -5.16% |
| 2024-12-18 | 5.41 | 6.19 | 5.40 | 6.01 | 6.00 | qfq | 94,051,737 | 547,507,602 | 6.75% |
| 2024-12-17 | 5.95 | 6.00 | 5.63 | 5.63 | 5.62 | qfq | 76,700,636 | 438,476,461 | -10.06% |
| 2024-12-16 | 5.99 | 6.35 | 5.65 | 6.26 | 6.25 | qfq | 133,630,308 | 813,965,751 | 8.49% |
| 2024-12-13 | 5.67 | 6.03 | 5.52 | 5.77 | 5.76 | qfq | 97,554,321 | 559,803,998 | 1.23% |
| 2024-12-12 | 5.75 | 6.05 | 5.50 | 5.70 | 5.69 | qfq | 129,769,185 | 745,612,524 | 3.64% |
| 2024-12-11 | 5.20 | 5.50 | 5.18 | 5.50 | 5.49 | qfq | 32,111,157 | 174,152,129 | 10.00% |
| 2024-12-10 | 5.17 | 5.23 | 5.00 | 5.00 | 4.99 | qfq | 22,416,402 | 114,500,320 | 0.20% |
| 2024-12-09 | 5.14 | 5.21 | 4.94 | 4.99 | 4.98 | qfq | 19,298,776 | 97,149,682 | -2.92% |
| 2024-12-06 | 5.18 | 5.18 | 5.04 | 5.14 | 5.13 | qfq | 14,885,600 | 76,395,144 | 0.19% |
| 2024-12-05 | 5.04 | 5.14 | 5.02 | 5.13 | 5.12 | qfq | 13,286,866 | 67,492,039 | 1.18% |
| 2024-12-04 | 5.18 | 5.23 | 5.04 | 5.07 | 5.06 | qfq | 18,108,992 | 92,972,620 | -2.69% |
| 2024-12-03 | 5.24 | 5.28 | 5.06 | 5.21 | 5.20 | qfq | 26,437,463 | 136,776,397 | 1.36% |
| 2024-12-02 | 4.88 | 5.23 | 4.87 | 5.14 | 5.13 | qfq | 31,755,894 | 161,468,006 | 4.90% |
| 2024-11-29 | 4.92 | 4.99 | 4.82 | 4.90 | 4.89 | qfq | 17,867,774 | 87,562,899 | -0.81% |
| 2024-11-28 | 4.83 | 5.02 | 4.82 | 4.94 | 4.93 | qfq | 23,061,484 | 114,073,689 | 2.49% |
| 2024-11-27 | 4.80 | 4.83 | 4.65 | 4.82 | 4.81 | qfq | 13,399,172 | 63,411,705 | 1.26% |
| 2024-11-26 | 4.78 | 4.84 | 4.75 | 4.76 | 4.75 | qfq | 11,784,192 | 56,434,232 | -0.42% |
| 2024-11-25 | 4.76 | 4.83 | 4.69 | 4.78 | 4.77 | qfq | 14,039,276 | 66,671,838 | 0.63% |
| 2024-11-22 | 4.86 | 5.06 | 4.75 | 4.75 | 4.74 | qfq | 23,539,805 | 115,668,751 | -2.26% |
| 2024-11-21 | 4.79 | 4.89 | 4.75 | 4.86 | 4.85 | qfq | 17,858,045 | 86,170,049 | 1.25% |
| 2024-11-20 | 4.71 | 4.85 | 4.67 | 4.80 | 4.79 | qfq | 17,878,630 | 85,206,021 | 1.27% |
| 2024-11-19 | 4.71 | 4.75 | 4.62 | 4.74 | 4.73 | qfq | 20,149,322 | 94,464,505 | 0.85% |
| 2024-11-18 | 4.85 | 4.90 | 4.67 | 4.70 | 4.69 | qfq | 27,258,246 | 130,317,772 | -1.47% |
| 2024-11-15 | 4.96 | 5.02 | 4.76 | 4.77 | 4.76 | qfq | 32,889,296 | 160,996,705 | -4.22% |
| 2024-11-14 | 5.50 | 5.50 | 4.98 | 4.98 | 4.97 | qfq | 64,853,627 | 332,792,286 | -7.43% |
| 2024-11-13 | 5.19 | 5.63 | 5.18 | 5.38 | 5.37 | qfq | 92,942,688 | 501,038,181 | 5.08% |
| 2024-11-12 | 5.26 | 5.26 | 5.07 | 5.12 | 5.11 | qfq | 20,878,672 | 107,462,910 | -2.29% |
| 2024-11-11 | 5.21 | 5.25 | 5.10 | 5.24 | 5.23 | qfq | 22,877,569 | 118,709,132 | 0.00% |
| 2024-11-08 | 5.53 | 5.55 | 5.19 | 5.24 | 5.23 | qfq | 38,509,251 | 204,649,146 | -3.68% |
| 2024-11-07 | 5.35 | 5.48 | 5.29 | 5.44 | 5.43 | qfq | 36,139,043 | 195,073,416 | 1.68% |
| 2024-11-06 | 5.30 | 5.43 | 5.20 | 5.35 | 5.34 | qfq | 34,463,583 | 183,178,443 | 0.75% |
| 2024-11-05 | 5.16 | 5.35 | 5.14 | 5.31 | 5.30 | qfq | 31,181,860 | 164,840,916 | 2.91% |
| 2024-11-04 | 5.18 | 5.23 | 5.05 | 5.16 | 5.15 | qfq | 28,377,153 | 145,682,409 | 0.00% |
| 2024-11-01 | 5.29 | 5.46 | 5.11 | 5.16 | 5.15 | qfq | 55,230,692 | 290,281,055 | -3.73% |
| 2024-10-31 | 5.16 | 5.74 | 5.15 | 5.36 | 5.35 | qfq | 91,826,420 | 504,774,919 | 2.49% |
| 2024-10-30 | 5.06 | 5.33 | 4.90 | 5.23 | 5.22 | qfq | 91,897,730 | 470,225,745 | -0.76% |
| 2024-10-29 | 5.40 | 5.69 | 5.24 | 5.27 | 5.26 | qfq | 139,094,308 | 769,851,639 | 1.93% |
| 2024-10-28 | 5.05 | 5.17 | 4.95 | 5.17 | 5.16 | qfq | 60,603,315 | 309,717,326 | 10.00% |
| 2024-10-25 | 4.40 | 4.70 | 4.38 | 4.70 | 4.69 | qfq | 37,148,725 | 172,562,427 | 10.07% |
| 2024-10-24 | 4.19 | 4.29 | 4.19 | 4.27 | 4.26 | qfq | 12,304,830 | 52,281,511 | 0.95% |
| 2024-10-23 | 4.20 | 4.30 | 4.18 | 4.23 | 4.22 | qfq | 12,562,712 | 53,367,653 | 0.24% |
| 2024-10-22 | 4.19 | 4.22 | 4.16 | 4.22 | 4.21 | qfq | 13,206,730 | 55,340,097 | 0.72% |
| 2024-10-21 | 4.26 | 4.27 | 4.16 | 4.19 | 4.18 | qfq | 16,382,594 | 68,993,633 | -0.71% |
| 2024-10-18 | 4.12 | 4.28 | 4.05 | 4.22 | 4.21 | qfq | 17,308,639 | 72,026,209 | 2.18% |
| 2024-10-17 | 4.33 | 4.34 | 4.13 | 4.13 | 4.12 | qfq | 18,463,911 | 77,732,384 | -3.73% |
| 2024-10-16 | 4.12 | 4.31 | 4.12 | 4.29 | 4.28 | qfq | 17,784,500 | 75,818,659 | 3.37% |
| 2024-10-15 | 4.23 | 4.30 | 4.14 | 4.15 | 4.14 | qfq | 14,337,200 | 60,593,534 | -2.58% |
| 2024-10-14 | 4.17 | 4.29 | 4.10 | 4.26 | 4.25 | qfq | 15,621,362 | 65,794,096 | 3.90% |
| 2024-10-11 | 4.19 | 4.24 | 4.05 | 4.10 | 4.09 | qfq | 16,213,252 | 67,314,322 | -1.68% |
| 2024-10-10 | 4.20 | 4.32 | 4.08 | 4.17 | 4.16 | qfq | 21,056,968 | 88,187,107 | -2.80% |
| 2024-10-09 | 4.60 | 4.62 | 4.29 | 4.29 | 4.28 | qfq | 31,920,800 | 140,151,165 | -10.06% |
| 2024-10-08 | 5.07 | 5.07 | 4.50 | 4.77 | 4.76 | qfq | 52,278,215 | 250,929,796 | 3.47% |
| 2024-09-30 | 4.50 | 4.62 | 4.36 | 4.61 | 4.60 | qfq | 50,922,042 | 230,326,925 | 9.76% |
| 2024-09-27 | 4.14 | 4.24 | 4.03 | 4.20 | 4.19 | qfq | 22,004,869 | 90,594,789 | 3.70% |
| 2024-09-26 | 3.79 | 4.07 | 3.78 | 4.05 | 4.04 | qfq | 24,301,792 | 96,136,423 | 5.74% |
| 2024-09-25 | 3.78 | 3.98 | 3.78 | 3.83 | 3.82 | qfq | 16,954,330 | 66,197,177 | 1.06% |
| 2024-09-24 | 3.78 | 3.80 | 3.69 | 3.79 | 3.78 | qfq | 13,364,200 | 50,140,678 | 2.71% |
| 2024-09-23 | 3.70 | 3.72 | 3.65 | 3.69 | 3.68 | qfq | 8,490,000 | 31,280,454 | -1.34% |
| 2024-09-20 | 3.66 | 3.74 | 3.62 | 3.74 | 3.73 | qfq | 15,555,721 | 57,528,322 | 0.81% |
| 2024-09-19 | 3.71 | 3.76 | 3.63 | 3.71 | 3.70 | qfq | 20,199,825 | 74,825,812 | 3.06% |
| 2024-09-18 | 3.51 | 3.68 | 3.45 | 3.60 | 3.59 | qfq | 14,015,692 | 49,921,561 | 2.56% |
| 2024-09-13 | 3.46 | 3.55 | 3.46 | 3.51 | 3.50 | qfq | 8,273,700 | 29,067,402 | 1.15% |
| 2024-09-12 | 3.44 | 3.50 | 3.44 | 3.47 | 3.46 | qfq | 4,986,100 | 17,334,246 | 0.29% |
| 2024-09-11 | 3.49 | 3.49 | 3.43 | 3.46 | 3.45 | qfq | 6,424,457 | 22,194,644 | -1.14% |
| 2024-09-10 | 3.51 | 3.64 | 3.44 | 3.50 | 3.49 | qfq | 13,135,722 | 46,284,933 | 0.29% |
| 2024-09-09 | 3.50 | 3.52 | 3.43 | 3.49 | 3.48 | qfq | 5,944,008 | 20,641,869 | -0.57% |
| 2024-09-06 | 3.50 | 3.56 | 3.46 | 3.51 | 3.50 | qfq | 8,040,920 | 28,281,515 | 0.86% |
| 2024-09-05 | 3.41 | 3.50 | 3.41 | 3.48 | 3.47 | qfq | 6,540,600 | 22,682,433 | 2.05% |
| 2024-09-04 | 3.42 | 3.49 | 3.40 | 3.41 | 3.40 | qfq | 6,429,208 | 22,114,151 | -0.58% |
| 2024-09-03 | 3.39 | 3.44 | 3.36 | 3.43 | 3.42 | qfq | 6,949,500 | 23,673,661 | 1.18% |
| 2024-09-02 | 3.47 | 3.48 | 3.39 | 3.39 | 3.38 | qfq | 6,810,702 | 23,401,370 | -2.87% |
| 2024-08-30 | 3.40 | 3.64 | 3.39 | 3.49 | 3.48 | qfq | 12,592,716 | 44,243,784 | 2.65% |
| 2024-08-29 | 3.38 | 3.43 | 3.35 | 3.40 | 3.39 | qfq | 5,004,800 | 16,984,039 | 0.59% |
| 2024-08-28 | 3.40 | 3.43 | 3.36 | 3.38 | 3.37 | qfq | 5,638,716 | 19,131,923 | -0.29% |
| 2024-08-27 | 3.45 | 3.45 | 3.37 | 3.39 | 3.38 | qfq | 5,290,700 | 17,953,743 | -2.02% |
| 2024-08-26 | 3.42 | 3.50 | 3.40 | 3.46 | 3.45 | qfq | 5,076,815 | 17,512,019 | 0.29% |
| 2024-08-23 | 3.43 | 3.47 | 3.41 | 3.45 | 3.44 | qfq | 4,255,000 | 14,642,748 | 0.29% |
| 2024-08-22 | 3.50 | 3.54 | 3.43 | 3.44 | 3.43 | qfq | 4,299,502 | 14,920,416 | -1.43% |
| 2024-08-21 | 3.47 | 3.51 | 3.45 | 3.49 | 3.48 | qfq | 4,132,900 | 14,387,034 | 0.00% |
| 2024-08-20 | 3.54 | 3.56 | 3.46 | 3.49 | 3.48 | qfq | 7,549,115 | 26,404,105 | -1.69% |
| 2024-08-19 | 3.54 | 3.60 | 3.51 | 3.55 | 3.54 | qfq | 5,123,300 | 18,193,411 | -0.28% |
| 2024-08-16 | 3.65 | 3.69 | 3.55 | 3.56 | 3.55 | qfq | 8,354,800 | 30,063,446 | -3.00% |
| 2024-08-15 | 3.63 | 3.68 | 3.56 | 3.67 | 3.66 | qfq | 9,409,500 | 34,204,960 | 1.66% |
| 2024-08-14 | 3.62 | 3.66 | 3.60 | 3.61 | 3.60 | qfq | 5,839,100 | 21,154,044 | 0.00% |
| 2024-08-13 | 3.62 | 3.64 | 3.55 | 3.61 | 3.60 | qfq | 7,212,300 | 25,936,024 | -0.28% |
| 2024-08-12 | 3.77 | 3.78 | 3.61 | 3.62 | 3.61 | qfq | 16,284,100 | 59,530,315 | -4.49% |
| 2024-08-09 | 3.77 | 3.90 | 3.69 | 3.79 | 3.78 | qfq | 19,331,880 | 73,909,802 | 1.07% |
| 2024-08-08 | 3.84 | 3.87 | 3.74 | 3.75 | 3.74 | qfq | 17,988,268 | 68,076,593 | -0.53% |
| 2024-08-07 | 3.80 | 3.81 | 3.74 | 3.77 | 3.76 | qfq | 9,377,000 | 35,278,103 | -1.31% |
| 2024-08-06 | 3.82 | 3.88 | 3.74 | 3.82 | 3.81 | qfq | 14,900,169 | 56,581,616 | 0.79% |
| 2024-08-05 | 3.91 | 3.99 | 3.75 | 3.79 | 3.78 | qfq | 23,527,480 | 91,241,674 | -3.56% |
| 2024-08-02 | 4.02 | 4.03 | 3.91 | 3.93 | 3.92 | qfq | 19,430,255 | 77,107,007 | -2.24% |
| 2024-08-01 | 4.13 | 4.22 | 4.00 | 4.02 | 4.01 | qfq | 32,701,100 | 133,407,215 | -3.13% |
| 2024-07-31 | 4.21 | 4.40 | 4.13 | 4.15 | 4.14 | qfq | 57,772,120 | 246,060,912 | 1.47% |
| 2024-07-30 | 3.71 | 4.09 | 3.61 | 4.09 | 4.08 | qfq | 28,848,919 | 110,634,313 | 9.95% |
| 2024-07-29 | 3.78 | 3.78 | 3.68 | 3.72 | 3.71 | qfq | 21,825,401 | 81,268,766 | -1.59% |
| 2024-07-26 | 3.75 | 3.84 | 3.68 | 3.78 | 3.77 | qfq | 35,027,474 | 131,152,547 | -2.83% |
| 2024-07-25 | 3.68 | 4.05 | 3.62 | 3.89 | 3.88 | qfq | 59,722,028 | 231,911,149 | 5.42% |
| 2024-07-24 | 3.36 | 3.69 | 3.33 | 3.69 | 3.68 | qfq | 37,615,457 | 136,267,994 | 10.15% |
| 2024-07-23 | 3.39 | 3.45 | 3.35 | 3.35 | 3.34 | qfq | 6,042,191 | 20,606,862 | -1.18% |
| 2024-07-22 | 3.42 | 3.45 | 3.37 | 3.39 | 3.38 | qfq | 4,473,302 | 15,222,068 | -1.45% |
| 2024-07-19 | 3.49 | 3.50 | 3.41 | 3.44 | 3.43 | qfq | 7,451,322 | 25,600,278 | -2.27% |
| 2024-07-18 | 3.48 | 3.54 | 3.43 | 3.52 | 3.51 | qfq | 9,559,432 | 33,386,033 | 0.86% |
| 2024-07-17 | 3.38 | 3.60 | 3.37 | 3.49 | 3.48 | qfq | 13,725,401 | 48,053,829 | 3.25% |
| 2024-07-16 | 3.37 | 3.39 | 3.33 | 3.38 | 3.37 | qfq | 3,816,300 | 12,833,839 | 0.30% |
| 2024-07-15 | 3.47 | 3.47 | 3.36 | 3.37 | 3.36 | qfq | 6,616,932 | 22,455,023 | -3.16% |
| 2024-07-12 | 3.43 | 3.57 | 3.41 | 3.48 | 3.47 | qfq | 7,221,643 | 25,346,620 | 1.75% |
| 2024-07-11 | 3.35 | 3.44 | 3.33 | 3.42 | 3.41 | qfq | 7,166,632 | 24,285,639 | 3.64% |
| 2024-07-10 | 3.35 | 3.39 | 3.25 | 3.30 | 3.29 | qfq | 7,908,429 | 26,226,634 | -3.51% |
| 2024-07-09 | 3.38 | 3.44 | 3.33 | 3.42 | 3.41 | qfq | 5,619,235 | 19,063,406 | 0.88% |
| 2024-07-08 | 3.49 | 3.50 | 3.37 | 3.39 | 3.38 | qfq | 5,813,700 | 19,910,782 | -3.14% |
| 2024-07-05 | 3.48 | 3.53 | 3.42 | 3.50 | 3.49 | qfq | 5,697,900 | 19,858,828 | 0.57% |
| 2024-07-04 | 3.60 | 3.60 | 3.46 | 3.48 | 3.47 | qfq | 6,898,032 | 24,260,296 | -3.60% |
| 2024-07-03 | 3.56 | 3.65 | 3.56 | 3.61 | 3.60 | qfq | 7,390,987 | 26,752,925 | 0.84% |
| 2024-07-02 | 3.51 | 3.61 | 3.50 | 3.58 | 3.57 | qfq | 9,273,972 | 33,152,923 | 1.70% |
| 2024-07-01 | 3.46 | 3.55 | 3.43 | 3.52 | 3.51 | qfq | 6,555,873 | 22,928,688 | 1.73% |
| 2024-06-28 | 3.42 | 3.54 | 3.41 | 3.46 | 3.45 | qfq | 6,096,188 | 21,212,999 | 0.00% |
| 2024-06-27 | 3.47 | 3.52 | 3.44 | 3.46 | 3.45 | qfq | 5,762,107 | 20,052,524 | -0.57% |
| 2024-06-26 | 3.36 | 3.48 | 3.33 | 3.48 | 3.47 | qfq | 6,380,562 | 21,757,383 | 3.57% |
| 2024-06-25 | 3.31 | 3.41 | 3.30 | 3.36 | 3.35 | qfq | 6,518,418 | 21,859,705 | 1.51% |
| 2024-06-24 | 3.42 | 3.43 | 3.30 | 3.31 | 3.30 | qfq | 11,215,758 | 37,464,552 | -4.61% |
| 2024-06-21 | 3.52 | 3.57 | 3.46 | 3.47 | 3.46 | qfq | 11,781,012 | 41,197,052 | -3.07% |
| 2024-06-20 | 3.74 | 3.78 | 3.55 | 3.58 | 3.57 | qfq | 18,456,836 | 67,347,776 | 0.56% |
| 2024-06-19 | 3.62 | 3.66 | 3.55 | 3.56 | 3.55 | qfq | 8,717,027 | 31,452,593 | -1.66% |
| 2024-06-18 | 3.54 | 3.62 | 3.52 | 3.62 | 3.61 | qfq | 6,878,182 | 24,592,217 | 1.97% |
| 2024-06-17 | 3.58 | 3.59 | 3.53 | 3.55 | 3.54 | qfq | 4,673,882 | 16,616,300 | -1.39% |
| 2024-06-14 | 3.53 | 3.62 | 3.50 | 3.60 | 3.59 | qfq | 8,230,500 | 29,347,521 | 1.41% |
| 2024-06-13 | 3.62 | 3.63 | 3.52 | 3.55 | 3.54 | qfq | 6,739,700 | 24,014,241 | -1.66% |
| 2024-06-12 | 3.62 | 3.66 | 3.59 | 3.61 | 3.60 | qfq | 5,720,205 | 20,704,792 | -0.28% |
| 2024-06-11 | 3.66 | 3.68 | 3.58 | 3.62 | 3.61 | qfq | 7,225,105 | 26,261,479 | -1.09% |
| 2024-06-07 | 3.57 | 3.68 | 3.57 | 3.66 | 3.65 | qfq | 9,883,627 | 35,904,694 | 2.52% |
| 2024-06-06 | 3.68 | 3.72 | 3.53 | 3.57 | 3.56 | qfq | 11,857,075 | 42,661,092 | -2.99% |
| 2024-06-05 | 3.77 | 3.77 | 3.68 | 3.68 | 3.67 | qfq | 7,502,964 | 27,866,662 | -2.65% |
| 2024-06-04 | 3.77 | 3.81 | 3.71 | 3.78 | 3.77 | qfq | 7,596,810 | 28,596,842 | -0.53% |
| 2024-06-03 | 3.90 | 3.91 | 3.76 | 3.80 | 3.79 | qfq | 8,269,716 | 31,571,108 | -2.56% |
| 2024-05-31 | 3.86 | 3.94 | 3.86 | 3.90 | 3.89 | qfq | 5,836,826 | 22,785,512 | 0.78% |
| 2024-05-30 | 3.98 | 3.99 | 3.86 | 3.87 | 3.86 | qfq | 9,846,600 | 38,378,308 | -3.01% |
| 2024-05-29 | 4.00 | 4.08 | 3.96 | 3.99 | 3.98 | qfq | 11,011,075 | 44,189,183 | -0.50% |
| 2024-05-28 | 4.17 | 4.25 | 4.00 | 4.01 | 4.00 | qfq | 16,115,775 | 65,989,162 | -1.72% |
| 2024-05-27 | 4.09 | 4.15 | 4.00 | 4.08 | 4.07 | qfq | 10,255,769 | 41,389,393 | -1.21% |
| 2024-05-24 | 4.22 | 4.22 | 4.10 | 4.13 | 4.12 | qfq | 10,421,800 | 43,360,516 | -2.13% |
| 2024-05-23 | 4.28 | 4.33 | 4.19 | 4.22 | 4.21 | qfq | 16,102,093 | 68,376,869 | -2.31% |
| 2024-05-22 | 4.30 | 4.41 | 4.29 | 4.32 | 4.31 | qfq | 19,639,094 | 85,654,481 | 0.93% |
| 2024-05-21 | 4.27 | 4.35 | 4.25 | 4.28 | 4.27 | qfq | 12,912,244 | 55,445,295 | 0.00% |
| 2024-05-20 | 4.45 | 4.46 | 4.25 | 4.28 | 4.27 | qfq | 25,645,468 | 110,906,872 | -2.73% |
| 2024-05-17 | 4.20 | 4.42 | 4.19 | 4.40 | 4.39 | qfq | 34,465,042 | 148,319,824 | 5.01% |
| 2024-05-16 | 4.08 | 4.26 | 4.07 | 4.19 | 4.18 | qfq | 21,416,388 | 89,757,289 | 2.95% |
| 2024-05-15 | 4.05 | 4.13 | 4.02 | 4.07 | 4.06 | qfq | 11,092,364 | 45,227,267 | 0.00% |
| 2024-05-14 | 4.02 | 4.10 | 4.01 | 4.07 | 4.06 | qfq | 7,286,716 | 29,622,084 | 0.99% |
| 2024-05-13 | 4.09 | 4.10 | 4.01 | 4.03 | 4.02 | qfq | 10,054,300 | 40,733,226 | -1.71% |
| 2024-05-10 | 4.03 | 4.15 | 3.99 | 4.10 | 4.09 | qfq | 11,635,700 | 47,359,699 | 1.74% |
| 2024-05-09 | 3.95 | 4.08 | 3.95 | 4.03 | 4.02 | qfq | 5,823,718 | 23,451,506 | 2.03% |
| 2024-05-08 | 4.07 | 4.07 | 3.94 | 3.95 | 3.94 | qfq | 9,450,603 | 37,638,424 | -2.95% |
| 2024-05-07 | 4.05 | 4.11 | 4.01 | 4.07 | 4.06 | qfq | 7,753,800 | 31,420,561 | 0.25% |
| 2024-05-06 | 4.10 | 4.20 | 4.05 | 4.06 | 4.05 | qfq | 10,287,500 | 42,460,905 | -0.25% |
| 2024-04-30 | 4.03 | 4.12 | 4.02 | 4.07 | 4.06 | qfq | 9,515,250 | 38,643,409 | -0.25% |
| 2024-04-29 | 3.86 | 4.09 | 3.84 | 4.08 | 4.07 | qfq | 13,248,912 | 53,415,398 | 5.15% |
| 2024-04-26 | 3.73 | 3.89 | 3.71 | 3.88 | 3.87 | qfq | 10,477,500 | 40,143,839 | 4.02% |
| 2024-04-25 | 3.66 | 3.75 | 3.64 | 3.73 | 3.72 | qfq | 4,714,900 | 17,541,689 | 1.08% |
| 2024-04-24 | 3.67 | 3.73 | 3.66 | 3.69 | 3.68 | qfq | 4,271,000 | 15,721,829 | -0.27% |
| 2024-04-23 | 3.70 | 3.73 | 3.66 | 3.70 | 3.69 | qfq | 4,769,044 | 17,623,039 | 0.00% |
| 2024-04-22 | 3.72 | 3.80 | 3.67 | 3.70 | 3.69 | qfq | 4,420,602 | 16,424,505 | -0.27% |
| 2024-04-19 | 3.79 | 3.83 | 3.70 | 3.71 | 3.70 | qfq | 5,241,800 | 19,645,460 | -1.85% |
| 2024-04-18 | 3.81 | 3.85 | 3.74 | 3.78 | 3.77 | qfq | 5,537,867 | 21,069,897 | -1.05% |
| 2024-04-17 | 3.64 | 3.83 | 3.62 | 3.82 | 3.81 | qfq | 7,109,882 | 26,670,553 | 5.82% |
| 2024-04-16 | 3.80 | 3.83 | 3.61 | 3.61 | 3.60 | qfq | 10,629,644 | 39,200,270 | -5.50% |
| 2024-04-15 | 3.91 | 3.94 | 3.74 | 3.82 | 3.81 | qfq | 10,759,437 | 41,135,454 | -2.30% |
| 2024-04-12 | 4.01 | 4.05 | 3.90 | 3.91 | 3.90 | qfq | 7,156,868 | 28,318,865 | -3.46% |
| 2024-04-11 | 3.94 | 4.08 | 3.91 | 4.05 | 4.04 | qfq | 8,635,400 | 34,597,002 | 3.05% |
| 2024-04-10 | 4.02 | 4.03 | 3.90 | 3.93 | 3.92 | qfq | 6,970,582 | 27,514,602 | -2.24% |
| 2024-04-09 | 3.99 | 4.03 | 3.98 | 4.02 | 4.01 | qfq | 4,473,951 | 17,917,766 | 1.01% |
| 2024-04-08 | 4.08 | 4.08 | 3.98 | 3.98 | 3.97 | qfq | 6,823,294 | 27,484,739 | -2.45% |
| 2024-04-03 | 4.10 | 4.13 | 4.06 | 4.08 | 4.07 | qfq | 5,394,600 | 22,059,152 | -0.97% |
| 2024-04-02 | 4.11 | 4.15 | 4.08 | 4.12 | 4.11 | qfq | 6,315,800 | 25,971,378 | 0.00% |
| 2024-04-01 | 4.06 | 4.14 | 4.05 | 4.12 | 4.11 | qfq | 5,467,154 | 22,499,635 | 1.48% |
| 2024-03-29 | 4.06 | 4.08 | 4.01 | 4.06 | 4.05 | qfq | 5,259,400 | 21,291,722 | 0.00% |
| 2024-03-28 | 4.02 | 4.12 | 4.01 | 4.06 | 4.05 | qfq | 7,284,570 | 29,580,313 | 1.00% |
| 2024-03-27 | 4.16 | 4.17 | 4.02 | 4.02 | 4.01 | qfq | 10,118,550 | 41,458,482 | -3.37% |
| 2024-03-26 | 4.11 | 4.18 | 4.10 | 4.16 | 4.15 | qfq | 8,831,970 | 36,568,920 | 0.97% |
| 2024-03-25 | 4.15 | 4.23 | 4.11 | 4.12 | 4.11 | qfq | 8,910,876 | 37,174,307 | -1.20% |
| 2024-03-22 | 4.23 | 4.24 | 4.13 | 4.17 | 4.16 | qfq | 8,055,005 | 33,645,077 | -1.18% |
| 2024-03-21 | 4.20 | 4.27 | 4.20 | 4.22 | 4.21 | qfq | 11,299,061 | 47,851,690 | 0.48% |
| 2024-03-20 | 4.20 | 4.21 | 4.18 | 4.20 | 4.19 | qfq | 6,209,680 | 26,055,434 | 0.24% |
| 2024-03-19 | 4.20 | 4.24 | 4.18 | 4.19 | 4.18 | qfq | 7,025,016 | 29,561,816 | -0.71% |
| 2024-03-18 | 4.21 | 4.24 | 4.18 | 4.22 | 4.21 | qfq | 8,102,002 | 34,022,356 | 0.24% |
| 2024-03-15 | 4.14 | 4.21 | 4.12 | 4.21 | 4.20 | qfq | 8,262,900 | 34,382,505 | 0.96% |
| 2024-03-14 | 4.20 | 4.23 | 4.14 | 4.17 | 4.16 | qfq | 8,667,202 | 36,239,900 | -0.95% |
| 2024-03-13 | 4.29 | 4.29 | 4.18 | 4.21 | 4.20 | qfq | 9,812,000 | 41,357,612 | -2.09% |
| 2024-03-12 | 4.21 | 4.32 | 4.16 | 4.30 | 4.29 | qfq | 14,413,530 | 61,181,789 | 2.63% |
| 2024-03-11 | 4.11 | 4.19 | 4.11 | 4.19 | 4.18 | qfq | 6,265,608 | 25,966,466 | 1.45% |
| 2024-03-08 | 4.15 | 4.17 | 4.11 | 4.13 | 4.12 | qfq | 6,373,726 | 26,337,023 | -0.48% |
| 2024-03-07 | 4.20 | 4.23 | 4.14 | 4.15 | 4.14 | qfq | 7,213,300 | 30,209,279 | -1.19% |
| 2024-03-06 | 4.13 | 4.26 | 4.12 | 4.20 | 4.19 | qfq | 7,797,400 | 32,614,277 | 1.20% |
| 2024-03-05 | 4.20 | 4.20 | 4.14 | 4.15 | 4.14 | qfq | 6,705,104 | 27,936,708 | -1.43% |
| 2024-03-04 | 4.27 | 4.29 | 4.17 | 4.21 | 4.20 | qfq | 9,954,823 | 41,872,492 | -1.86% |
| 2024-03-01 | 4.28 | 4.32 | 4.24 | 4.29 | 4.28 | qfq | 7,022,037 | 29,988,331 | 0.23% |
| 2024-02-29 | 4.19 | 4.30 | 4.18 | 4.28 | 4.27 | qfq | 9,410,508 | 40,012,901 | 1.66% |
| 2024-02-28 | 4.38 | 4.49 | 4.20 | 4.21 | 4.20 | qfq | 16,208,594 | 70,766,935 | -3.22% |
| 2024-02-27 | 4.25 | 4.35 | 4.21 | 4.35 | 4.34 | qfq | 10,294,700 | 44,296,191 | 2.35% |
| 2024-02-26 | 4.30 | 4.32 | 4.21 | 4.25 | 4.24 | qfq | 10,481,130 | 44,732,434 | -0.93% |
| 2024-02-23 | 4.26 | 4.31 | 4.22 | 4.29 | 4.28 | qfq | 8,823,100 | 37,662,855 | 0.47% |
| 2024-02-22 | 4.20 | 4.28 | 4.17 | 4.27 | 4.26 | qfq | 9,918,402 | 42,036,864 | 1.43% |
| 2024-02-21 | 4.17 | 4.32 | 4.15 | 4.21 | 4.20 | qfq | 12,728,000 | 54,036,436 | 0.24% |
| 2024-02-20 | 4.17 | 4.21 | 4.10 | 4.20 | 4.19 | qfq | 8,136,988 | 33,839,327 | 0.96% |
| 2024-02-19 | 4.29 | 4.31 | 4.12 | 4.16 | 4.15 | qfq | 13,358,328 | 55,873,606 | -1.65% |
| 2024-02-08 | 4.10 | 4.37 | 4.06 | 4.23 | 4.22 | qfq | 18,625,055 | 80,185,355 | 4.19% |
| 2024-02-07 | 3.93 | 4.10 | 3.88 | 4.06 | 4.05 | qfq | 12,709,534 | 51,026,842 | 4.37% |
| 2024-02-06 | 3.60 | 3.99 | 3.49 | 3.89 | 3.88 | qfq | 15,518,514 | 57,819,999 | 5.99% |
| 2024-02-05 | 3.98 | 3.99 | 3.63 | 3.67 | 3.66 | qfq | 18,702,287 | 69,760,472 | -8.93% |
| 2024-02-02 | 4.15 | 4.26 | 3.91 | 4.03 | 4.02 | qfq | 17,438,300 | 71,460,663 | -2.18% |
| 2024-02-01 | 4.27 | 4.32 | 4.11 | 4.12 | 4.11 | qfq | 17,889,647 | 74,651,045 | -3.51% |
| 2024-01-31 | 4.58 | 4.60 | 4.25 | 4.27 | 4.26 | qfq | 17,598,694 | 77,071,123 | -7.17% |
| 2024-01-30 | 4.69 | 4.78 | 4.55 | 4.60 | 4.59 | qfq | 17,034,654 | 79,647,515 | -3.97% |
| 2024-01-29 | 4.96 | 5.01 | 4.77 | 4.79 | 4.78 | qfq | 24,198,968 | 117,800,748 | -3.04% |
| 2024-01-26 | 4.84 | 5.05 | 4.82 | 4.94 | 4.93 | qfq | 41,055,608 | 202,865,311 | 1.65% |
| 2024-01-25 | 4.69 | 4.95 | 4.61 | 4.86 | 4.85 | qfq | 37,494,251 | 178,727,092 | 2.75% |
| 2024-01-24 | 4.39 | 4.77 | 4.39 | 4.73 | 4.72 | qfq | 36,058,065 | 169,232,355 | 8.99% |
| 2024-01-23 | 4.19 | 4.39 | 4.14 | 4.34 | 4.33 | qfq | 7,721,776 | 33,022,162 | 3.58% |
| 2024-01-22 | 4.49 | 4.49 | 4.13 | 4.19 | 4.18 | qfq | 10,212,100 | 44,060,393 | -6.26% |
| 2024-01-19 | 4.51 | 4.55 | 4.46 | 4.47 | 4.46 | qfq | 4,144,739 | 18,678,404 | -1.11% |
| 2024-01-18 | 4.47 | 4.53 | 4.39 | 4.52 | 4.51 | qfq | 8,736,084 | 38,876,274 | 0.00% |
| 2024-01-17 | 4.59 | 4.67 | 4.52 | 4.52 | 4.51 | qfq | 5,936,100 | 27,236,246 | -1.74% |
| 2024-01-16 | 4.63 | 4.67 | 4.55 | 4.60 | 4.59 | qfq | 6,351,681 | 29,169,739 | -1.08% |
| 2024-01-15 | 4.63 | 4.69 | 4.60 | 4.65 | 4.64 | qfq | 5,688,154 | 26,447,628 | 0.00% |
| 2024-01-12 | 4.70 | 4.75 | 4.64 | 4.65 | 4.64 | qfq | 8,762,417 | 41,108,890 | -0.64% |
| 2024-01-11 | 4.60 | 4.74 | 4.58 | 4.68 | 4.67 | qfq | 15,652,972 | 72,994,674 | -0.21% |
| 2024-01-10 | 4.48 | 4.93 | 4.42 | 4.69 | 4.68 | qfq | 23,653,137 | 110,751,019 | 4.69% |
| 2024-01-09 | 4.49 | 4.52 | 4.45 | 4.48 | 4.47 | qfq | 5,630,500 | 25,226,693 | -0.22% |
| 2024-01-08 | 4.57 | 4.58 | 4.48 | 4.49 | 4.48 | qfq | 7,763,987 | 35,136,305 | -1.75% |
| 2024-01-05 | 4.62 | 4.65 | 4.55 | 4.57 | 4.56 | qfq | 7,418,351 | 34,151,823 | -0.65% |
| 2024-01-04 | 4.64 | 4.64 | 4.57 | 4.60 | 4.59 | qfq | 8,016,075 | 36,873,850 | -1.08% |
| 2024-01-03 | 4.64 | 4.69 | 4.61 | 4.65 | 4.64 | qfq | 8,343,874 | 38,749,695 | 0.65% |
| 2024-01-02 | 4.65 | 4.66 | 4.60 | 4.62 | 4.61 | qfq | 7,714,552 | 35,714,151 | -0.22% |
| 2023-12-29 | 4.64 | 4.70 | 4.63 | 4.63 | 4.62 | qfq | 7,835,023 | 36,420,569 | -0.22% |
| 2023-12-28 | 4.58 | 4.66 | 4.53 | 4.64 | 4.63 | qfq | 8,782,645 | 40,515,291 | 1.53% |
| 2023-12-27 | 4.56 | 4.59 | 4.52 | 4.57 | 4.56 | qfq | 4,888,046 | 22,281,874 | 0.44% |
| 2023-12-26 | 4.59 | 4.63 | 4.55 | 4.55 | 4.54 | qfq | 6,849,449 | 31,390,680 | -0.87% |
| 2023-12-25 | 4.71 | 4.71 | 4.59 | 4.59 | 4.58 | qfq | 10,020,395 | 46,334,678 | -2.13% |
| 2023-12-22 | 4.86 | 4.86 | 4.68 | 4.69 | 4.68 | qfq | 15,939,476 | 75,776,305 | -3.10% |
| 2023-12-21 | 4.75 | 4.85 | 4.74 | 4.84 | 4.83 | qfq | 10,742,420 | 51,600,596 | 0.62% |
| 2023-12-20 | 4.85 | 4.91 | 4.80 | 4.81 | 4.80 | qfq | 14,747,290 | 71,470,443 | -0.82% |
| 2023-12-19 | 4.98 | 4.99 | 4.79 | 4.85 | 4.84 | qfq | 25,608,270 | 124,302,354 | -3.19% |
| 2023-12-18 | 5.12 | 5.16 | 4.97 | 5.01 | 5.00 | qfq | 31,122,844 | 157,207,839 | -2.72% |
| 2023-12-15 | 5.38 | 5.45 | 5.10 | 5.15 | 5.14 | qfq | 43,802,767 | 230,172,726 | -1.72% |
| 2023-12-14 | 5.10 | 5.34 | 5.07 | 5.24 | 5.23 | qfq | 46,448,052 | 243,262,746 | 2.54% |
| 2023-12-13 | 5.05 | 5.25 | 5.03 | 5.11 | 5.10 | qfq | 38,662,149 | 198,023,549 | 0.00% |
| 2023-12-12 | 5.05 | 5.27 | 4.99 | 5.11 | 5.10 | qfq | 42,297,264 | 216,213,395 | 1.59% |
| 2023-12-11 | 4.99 | 5.05 | 4.92 | 5.03 | 5.02 | qfq | 23,517,510 | 117,302,203 | -0.40% |
| 2023-12-08 | 5.12 | 5.18 | 5.00 | 5.05 | 5.04 | qfq | 40,167,341 | 203,849,067 | -1.37% |
| 2023-12-07 | 4.96 | 5.40 | 4.88 | 5.12 | 5.11 | qfq | 72,706,505 | 369,108,621 | 3.43% |
| 2023-12-06 | 5.00 | 5.10 | 4.94 | 4.95 | 4.94 | qfq | 70,168,972 | 351,259,990 | -4.99% |
| 2023-12-05 | 4.72 | 5.21 | 4.68 | 5.21 | 5.20 | qfq | 61,116,471 | 315,936,909 | 9.92% |
| 2023-12-04 | 4.75 | 4.79 | 4.67 | 4.74 | 4.73 | qfq | 17,031,545 | 80,359,067 | -1.04% |
| 2023-12-01 | 4.70 | 4.84 | 4.66 | 4.79 | 4.78 | qfq | 30,621,211 | 146,014,869 | -0.83% |
| 2023-11-30 | 5.00 | 5.17 | 4.77 | 4.83 | 4.82 | qfq | 44,551,004 | 221,262,939 | 2.77% |
| 2023-11-29 | 4.81 | 4.82 | 4.68 | 4.70 | 4.69 | qfq | 13,425,662 | 63,495,781 | -2.89% |
| 2023-11-28 | 4.88 | 4.98 | 4.82 | 4.84 | 4.83 | qfq | 14,147,126 | 68,917,200 | -0.82% |
| 2023-11-27 | 4.96 | 4.97 | 4.82 | 4.88 | 4.87 | qfq | 14,018,389 | 68,376,708 | -1.61% |
| 2023-11-24 | 4.94 | 5.05 | 4.90 | 4.96 | 4.95 | qfq | 17,528,773 | 87,534,244 | 0.61% |
| 2023-11-23 | 4.86 | 4.96 | 4.81 | 4.93 | 4.92 | qfq | 13,308,011 | 65,308,484 | 0.61% |
| 2023-11-22 | 4.79 | 5.00 | 4.79 | 4.90 | 4.89 | qfq | 20,739,088 | 102,245,865 | 0.82% |
| 2023-11-21 | 4.73 | 5.02 | 4.72 | 4.86 | 4.85 | qfq | 26,367,073 | 128,675,890 | 3.18% |
| 2023-11-20 | 4.69 | 4.72 | 4.68 | 4.71 | 4.70 | qfq | 5,187,376 | 24,383,926 | 0.64% |
| 2023-11-17 | 4.67 | 4.70 | 4.63 | 4.68 | 4.67 | qfq | 5,331,531 | 24,890,577 | 0.21% |
| 2023-11-16 | 4.68 | 4.70 | 4.65 | 4.67 | 4.66 | qfq | 6,313,941 | 29,486,047 | -0.85% |
| 2023-11-15 | 4.74 | 4.78 | 4.68 | 4.71 | 4.70 | qfq | 6,936,100 | 32,723,347 | 0.00% |
| 2023-11-14 | 4.69 | 4.72 | 4.67 | 4.71 | 4.70 | qfq | 5,816,239 | 27,385,351 | 0.64% |
| 2023-11-13 | 4.71 | 4.73 | 4.64 | 4.68 | 4.67 | qfq | 6,273,889 | 29,333,510 | 0.00% |
| 2023-11-10 | 4.74 | 4.76 | 4.66 | 4.68 | 4.67 | qfq | 6,023,300 | 28,241,588 | -1.06% |
| 2023-11-09 | 4.78 | 4.82 | 4.71 | 4.73 | 4.72 | qfq | 6,947,543 | 33,091,662 | -0.63% |
| 2023-11-08 | 4.75 | 4.82 | 4.74 | 4.76 | 4.75 | qfq | 8,339,675 | 39,838,072 | 0.21% |
| 2023-11-07 | 4.70 | 4.79 | 4.68 | 4.75 | 4.74 | qfq | 10,691,700 | 50,640,887 | 1.50% |
| 2023-11-06 | 4.58 | 4.69 | 4.56 | 4.68 | 4.67 | qfq | 8,926,259 | 41,523,461 | 2.63% |
| 2023-11-03 | 4.59 | 4.61 | 4.54 | 4.56 | 4.55 | qfq | 7,089,200 | 32,388,119 | -0.44% |
| 2023-11-02 | 4.59 | 4.62 | 4.55 | 4.58 | 4.57 | qfq | 6,093,242 | 27,966,348 | -0.43% |
| 2023-11-01 | 4.60 | 4.65 | 4.57 | 4.60 | 4.59 | qfq | 8,455,903 | 38,905,158 | 0.00% |
| 2023-10-31 | 4.57 | 4.62 | 4.52 | 4.60 | 4.59 | qfq | 8,863,400 | 40,479,755 | 0.66% |
| 2023-10-30 | 4.66 | 4.69 | 4.56 | 4.57 | 4.56 | qfq | 9,897,600 | 45,518,650 | -2.35% |
| 2023-10-27 | 4.62 | 4.69 | 4.62 | 4.68 | 4.67 | qfq | 3,903,304 | 18,228,230 | 1.08% |
| 2023-10-26 | 4.68 | 4.68 | 4.60 | 4.63 | 4.62 | qfq | 4,418,647 | 20,438,338 | -1.07% |
| 2023-10-25 | 4.65 | 4.72 | 4.61 | 4.68 | 4.67 | qfq | 7,257,195 | 34,044,228 | 1.74% |
| 2023-10-24 | 4.50 | 4.63 | 4.49 | 4.60 | 4.59 | qfq | 6,018,029 | 27,476,628 | 2.68% |
| 2023-10-23 | 4.56 | 4.58 | 4.45 | 4.48 | 4.47 | qfq | 7,581,257 | 34,114,179 | -1.97% |
| 2023-10-20 | 4.59 | 4.65 | 4.54 | 4.57 | 4.56 | qfq | 5,629,400 | 25,874,231 | -0.87% |
| 2023-10-19 | 4.62 | 4.66 | 4.59 | 4.61 | 4.60 | qfq | 7,556,362 | 35,011,575 | 0.88% |
| 2023-10-18 | 4.65 | 4.65 | 4.56 | 4.57 | 4.56 | qfq | 6,001,469 | 27,618,506 | -1.72% |
| 2023-10-17 | 4.69 | 4.69 | 4.64 | 4.65 | 4.64 | qfq | 4,281,644 | 19,955,099 | -0.43% |
| 2023-10-16 | 4.71 | 4.74 | 4.66 | 4.67 | 4.66 | qfq | 4,902,410 | 22,970,453 | -0.85% |
| 2023-10-13 | 4.76 | 4.76 | 4.69 | 4.71 | 4.70 | qfq | 4,773,202 | 22,480,393 | -1.05% |
| 2023-10-12 | 4.76 | 4.79 | 4.74 | 4.76 | 4.75 | qfq | 5,425,657 | 25,835,545 | 0.00% |
| 2023-10-11 | 4.79 | 4.79 | 4.73 | 4.76 | 4.75 | qfq | 4,888,510 | 23,296,602 | -0.21% |
| 2023-10-10 | 4.81 | 4.83 | 4.76 | 4.77 | 4.76 | qfq | 4,158,540 | 19,937,682 | -0.42% |
| 2023-10-09 | 4.84 | 4.86 | 4.76 | 4.79 | 4.78 | qfq | 6,268,974 | 30,072,173 | -1.03% |
| 2023-09-28 | 4.84 | 4.86 | 4.82 | 4.84 | 4.83 | qfq | 4,624,428 | 22,398,800 | 0.00% |
| 2023-09-27 | 4.84 | 4.91 | 4.84 | 4.84 | 4.83 | qfq | 4,336,303 | 21,128,107 | -0.41% |
| 2023-09-26 | 4.88 | 4.91 | 4.86 | 4.86 | 4.85 | qfq | 3,616,044 | 17,617,352 | -0.82% |
| 2023-09-25 | 4.96 | 4.96 | 4.87 | 4.90 | 4.89 | qfq | 4,838,100 | 23,698,936 | -1.41% |
| 2023-09-22 | 4.89 | 4.98 | 4.89 | 4.97 | 4.96 | qfq | 6,320,801 | 31,235,101 | 1.02% |
| 2023-09-21 | 4.91 | 4.97 | 4.90 | 4.92 | 4.91 | qfq | 4,462,410 | 21,982,575 | -0.40% |
| 2023-09-20 | 4.86 | 4.97 | 4.86 | 4.94 | 4.93 | qfq | 6,942,426 | 34,204,317 | 1.23% |
| 2023-09-19 | 4.90 | 4.93 | 4.86 | 4.88 | 4.87 | qfq | 5,934,800 | 29,015,322 | -0.41% |
| 2023-09-18 | 5.01 | 5.02 | 4.85 | 4.90 | 4.89 | qfq | 11,857,102 | 58,127,316 | -2.39% |
| 2023-09-15 | 4.97 | 5.03 | 4.96 | 5.02 | 5.01 | qfq | 6,939,543 | 34,702,773 | 0.80% |
| 2023-09-14 | 4.99 | 5.00 | 4.94 | 4.98 | 4.97 | qfq | 5,589,362 | 27,807,740 | -0.20% |
| 2023-09-13 | 4.99 | 5.05 | 4.96 | 4.99 | 4.98 | qfq | 5,828,225 | 29,118,160 | -0.80% |
| 2023-09-12 | 5.00 | 5.06 | 4.96 | 5.03 | 5.02 | qfq | 6,191,722 | 31,044,566 | 0.60% |
| 2023-09-11 | 5.00 | 5.03 | 4.93 | 5.00 | 4.99 | qfq | 7,646,494 | 38,133,402 | 0.20% |
| 2023-09-08 | 4.98 | 5.04 | 4.97 | 4.99 | 4.98 | qfq | 7,358,200 | 36,788,469 | -0.40% |
| 2023-09-07 | 4.99 | 5.14 | 4.98 | 5.01 | 5.00 | qfq | 11,508,225 | 58,366,649 | 0.20% |
| 2023-09-06 | 4.94 | 5.04 | 4.91 | 5.00 | 4.99 | qfq | 8,182,303 | 40,744,991 | 1.21% |
| 2023-09-05 | 5.10 | 5.11 | 4.93 | 4.94 | 4.93 | qfq | 12,169,200 | 60,769,728 | -3.33% |
| 2023-09-04 | 5.14 | 5.24 | 5.09 | 5.11 | 5.10 | qfq | 8,678,835 | 44,621,920 | 0.20% |
| 2023-09-01 | 5.17 | 5.21 | 5.07 | 5.10 | 5.09 | qfq | 9,355,500 | 47,824,185 | -0.58% |
| 2023-08-31 | 5.33 | 5.36 | 5.11 | 5.13 | 5.12 | qfq | 11,019,716 | 57,225,501 | -3.75% |
| 2023-08-30 | 5.41 | 5.44 | 5.32 | 5.33 | 5.32 | qfq | 10,356,316 | 55,441,822 | -1.48% |
| 2023-08-29 | 5.25 | 5.43 | 5.23 | 5.41 | 5.40 | qfq | 18,594,237 | 99,601,310 | 2.46% |
| 2023-08-28 | 5.23 | 5.43 | 5.21 | 5.28 | 5.27 | qfq | 25,626,358 | 136,386,754 | 6.24% |
| 2023-08-25 | 4.98 | 5.05 | 4.95 | 4.97 | 4.96 | qfq | 7,783,536 | 38,918,818 | 0.00% |
| 2023-08-24 | 5.03 | 5.05 | 4.96 | 4.97 | 4.96 | qfq | 5,440,800 | 27,209,608 | -1.39% |
| 2023-08-23 | 5.08 | 5.12 | 5.01 | 5.04 | 5.03 | qfq | 5,345,200 | 27,034,815 | -1.18% |
| 2023-08-22 | 5.11 | 5.16 | 5.06 | 5.10 | 5.09 | qfq | 6,537,555 | 33,364,864 | -0.20% |
| 2023-08-21 | 5.12 | 5.18 | 5.10 | 5.11 | 5.10 | qfq | 7,291,419 | 37,542,793 | -0.20% |
| 2023-08-18 | 5.23 | 5.30 | 5.12 | 5.12 | 5.11 | qfq | 8,806,049 | 45,665,891 | -1.92% |
| 2023-08-17 | 5.18 | 5.27 | 5.16 | 5.22 | 5.21 | qfq | 8,616,890 | 44,898,879 | -0.38% |
| 2023-08-16 | 5.20 | 5.33 | 5.18 | 5.24 | 5.23 | qfq | 12,582,000 | 66,046,977 | 0.96% |
| 2023-08-15 | 5.23 | 5.23 | 5.14 | 5.19 | 5.18 | qfq | 6,138,430 | 31,841,116 | -0.95% |
| 2023-08-14 | 5.18 | 5.24 | 5.13 | 5.24 | 5.23 | qfq | 8,541,183 | 44,388,540 | 0.00% |
| 2023-08-11 | 5.33 | 5.35 | 5.24 | 5.24 | 5.23 | qfq | 7,209,009 | 38,122,546 | -0.95% |
| 2023-08-10 | 5.26 | 5.32 | 5.24 | 5.29 | 5.28 | qfq | 7,059,243 | 37,269,276 | 0.95% |
| 2023-08-09 | 5.29 | 5.32 | 5.22 | 5.24 | 5.23 | qfq | 8,250,900 | 43,358,804 | -0.95% |
| 2023-08-08 | 5.36 | 5.39 | 5.27 | 5.29 | 5.28 | qfq | 12,367,100 | 65,671,668 | -1.12% |
| 2023-08-07 | 5.41 | 5.42 | 5.32 | 5.35 | 5.34 | qfq | 13,722,002 | 73,530,964 | -1.29% |
| 2023-08-04 | 5.50 | 5.52 | 5.40 | 5.42 | 5.41 | qfq | 13,718,053 | 74,620,776 | -0.37% |
| 2023-08-03 | 5.41 | 5.45 | 5.33 | 5.44 | 5.43 | qfq | 16,940,325 | 91,457,815 | 0.37% |
| 2023-08-02 | 5.32 | 5.50 | 5.30 | 5.42 | 5.41 | qfq | 22,770,770 | 123,493,338 | 1.69% |
| 2023-08-01 | 5.28 | 5.45 | 5.24 | 5.33 | 5.32 | qfq | 23,668,264 | 126,345,061 | 1.14% |
| 2023-07-31 | 5.20 | 5.32 | 5.19 | 5.27 | 5.26 | qfq | 17,728,207 | 93,465,521 | 2.13% |
| 2023-07-28 | 5.10 | 5.22 | 5.10 | 5.16 | 5.15 | qfq | 14,157,578 | 73,109,508 | 1.18% |
| 2023-07-27 | 5.08 | 5.16 | 5.02 | 5.10 | 5.09 | qfq | 15,021,957 | 76,761,126 | -0.39% |
| 2023-07-26 | 5.01 | 5.15 | 5.01 | 5.12 | 5.11 | qfq | 17,868,545 | 90,997,289 | 1.39% |
| 2023-07-25 | 4.97 | 5.07 | 4.90 | 5.05 | 5.04 | qfq | 18,138,984 | 91,160,846 | 3.27% |
| 2023-07-24 | 4.88 | 4.91 | 4.82 | 4.89 | 4.88 | qfq | 7,382,707 | 35,964,257 | 0.62% |
| 2023-07-21 | 4.75 | 4.88 | 4.75 | 4.86 | 4.85 | qfq | 8,843,764 | 42,868,128 | 1.04% |
| 2023-07-20 | 4.80 | 4.85 | 4.78 | 4.81 | 4.80 | qfq | 5,155,054 | 24,824,997 | 0.42% |
| 2023-07-19 | 4.78 | 4.81 | 4.75 | 4.79 | 4.78 | qfq | 4,488,210 | 21,469,947 | 0.84% |
| 2023-07-18 | 4.73 | 4.77 | 4.71 | 4.75 | 4.74 | qfq | 4,077,467 | 19,340,024 | 0.42% |
| 2023-07-17 | 4.70 | 4.73 | 4.66 | 4.73 | 4.72 | qfq | 3,436,502 | 16,149,012 | 0.21% |