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
金杯汽车600609.SH
最近收盘价3.202026-07-17
最近交易日2026-07-17
成交量（股）23,429,402
成交额（元）76,012,849
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.023 | — | — | — | 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 | 3.28 | 3.33 | 3.17 | 3.20 | 3.20 | qfq | 23,429,402 | 76,012,849 | -2.44% |
| 2026-07-16 | 3.24 | 3.31 | 3.19 | 3.28 | 3.28 | qfq | 21,190,181 | 69,168,582 | 1.86% |
| 2026-07-15 | 3.14 | 3.24 | 3.13 | 3.22 | 3.22 | qfq | 20,303,541 | 65,277,795 | 2.22% |
| 2026-07-14 | 3.05 | 3.16 | 3.04 | 3.15 | 3.15 | qfq | 18,720,600 | 58,112,747 | 2.61% |
| 2026-07-13 | 3.14 | 3.16 | 3.04 | 3.07 | 3.07 | qfq | 16,530,737 | 50,879,770 | -2.85% |
| 2026-07-10 | 3.07 | 3.21 | 3.03 | 3.16 | 3.16 | qfq | 21,646,798 | 68,105,575 | 2.60% |
| 2026-07-09 | 3.11 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 17,825,041 | 54,693,432 | -1.28% |
| 2026-07-08 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | qfq | 11,741,099 | 36,562,280 | -0.32% |
| 2026-07-07 | 3.24 | 3.25 | 3.11 | 3.13 | 3.13 | qfq | 14,363,239 | 45,409,335 | -3.10% |
| 2026-07-06 | 3.26 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 15,951,900 | 51,830,634 | -0.92% |
| 2026-07-03 | 3.19 | 3.28 | 3.19 | 3.26 | 3.26 | qfq | 18,422,200 | 59,952,764 | 2.19% |
| 2026-07-02 | 3.20 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 17,495,200 | 56,342,159 | -0.31% |
| 2026-07-01 | 3.11 | 3.23 | 3.08 | 3.20 | 3.20 | qfq | 21,003,500 | 66,672,158 | 2.56% |
| 2026-06-30 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 16,774,021 | 52,315,057 | -0.64% |
| 2026-06-29 | 3.15 | 3.18 | 3.06 | 3.14 | 3.14 | qfq | 19,493,139 | 60,812,381 | -0.63% |
| 2026-06-26 | 3.24 | 3.25 | 3.15 | 3.16 | 3.16 | qfq | 15,936,851 | 50,737,707 | -2.17% |
| 2026-06-25 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | qfq | 15,868,523 | 50,846,490 | 0.94% |
| 2026-06-24 | 3.31 | 3.36 | 3.19 | 3.20 | 3.20 | qfq | 17,389,772 | 56,511,689 | -3.32% |
| 2026-06-23 | 3.27 | 3.39 | 3.26 | 3.31 | 3.31 | qfq | 18,564,282 | 62,034,134 | 0.61% |
| 2026-06-22 | 3.25 | 3.31 | 3.16 | 3.29 | 3.29 | qfq | 17,023,699 | 55,008,067 | 0.92% |
| 2026-06-18 | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | qfq | 11,300,799 | 36,927,076 | -1.21% |
| 2026-06-17 | 3.39 | 3.40 | 3.29 | 3.30 | 3.30 | qfq | 16,033,401 | 53,345,328 | -3.23% |
| 2026-06-16 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 13,658,200 | 46,379,205 | -0.87% |
| 2026-06-15 | 3.44 | 3.60 | 3.43 | 3.44 | 3.44 | qfq | 18,131,223 | 63,383,541 | 0.00% |
| 2026-06-12 | 3.36 | 3.53 | 3.36 | 3.44 | 3.44 | qfq | 19,190,723 | 65,461,474 | 3.30% |
| 2026-06-11 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 14,968,240 | 49,819,822 | -2.06% |
| 2026-06-10 | 3.41 | 3.43 | 3.34 | 3.40 | 3.40 | qfq | 14,844,250 | 50,151,729 | -0.87% |
| 2026-06-09 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 14,830,500 | 50,838,425 | -0.87% |
| 2026-06-08 | 3.52 | 3.56 | 3.41 | 3.46 | 3.46 | qfq | 18,105,948 | 62,984,068 | -3.08% |
| 2026-06-05 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | qfq | 25,726,230 | 92,350,261 | 2.00% |
| 2026-06-04 | 3.49 | 3.53 | 3.42 | 3.50 | 3.50 | qfq | 19,667,001 | 68,169,142 | -0.57% |
| 2026-06-03 | 3.61 | 3.61 | 3.48 | 3.52 | 3.52 | qfq | 17,372,229 | 61,383,676 | -2.49% |
| 2026-06-02 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | qfq | 14,913,629 | 54,107,983 | -2.17% |
| 2026-06-01 | 3.61 | 3.71 | 3.59 | 3.69 | 3.69 | qfq | 15,103,755 | 55,511,982 | 2.22% |
| 2026-05-29 | 3.59 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 15,382,182 | 55,986,541 | -0.28% |
| 2026-05-28 | 3.59 | 3.65 | 3.55 | 3.62 | 3.62 | qfq | 16,016,900 | 57,750,193 | 0.56% |
| 2026-05-27 | 3.66 | 3.70 | 3.57 | 3.60 | 3.58 | qfq | 15,370,046 | 55,724,211 | -1.64% |
| 2026-05-26 | 3.68 | 3.72 | 3.63 | 3.66 | 3.64 | qfq | 15,095,499 | 55,423,436 | -1.08% |
| 2026-05-25 | 3.76 | 3.78 | 3.68 | 3.70 | 3.68 | qfq | 18,573,293 | 68,847,599 | -1.60% |
| 2026-05-22 | 3.79 | 3.81 | 3.71 | 3.76 | 3.74 | qfq | 17,719,452 | 66,421,794 | -0.79% |
| 2026-05-21 | 3.89 | 3.98 | 3.76 | 3.79 | 3.77 | qfq | 21,886,700 | 85,047,648 | -2.32% |
| 2026-05-20 | 3.95 | 3.96 | 3.86 | 3.88 | 3.86 | qfq | 17,971,900 | 69,893,139 | -2.27% |
| 2026-05-19 | 3.98 | 4.01 | 3.93 | 3.97 | 3.94 | qfq | 11,899,366 | 47,183,532 | -0.25% |
| 2026-05-18 | 4.01 | 4.01 | 3.92 | 3.98 | 3.95 | qfq | 14,363,296 | 56,810,932 | -0.75% |
| 2026-05-15 | 4.03 | 4.09 | 4.00 | 4.01 | 3.98 | qfq | 14,395,574 | 58,098,752 | -0.50% |
| 2026-05-14 | 4.13 | 4.14 | 4.03 | 4.03 | 4.00 | qfq | 13,832,600 | 56,352,695 | -2.42% |
| 2026-05-13 | 4.08 | 4.22 | 4.06 | 4.13 | 4.10 | qfq | 18,941,674 | 78,191,171 | 0.98% |
| 2026-05-12 | 4.12 | 4.15 | 4.08 | 4.09 | 4.06 | qfq | 10,683,400 | 43,854,027 | -0.97% |
| 2026-05-11 | 4.19 | 4.20 | 4.10 | 4.13 | 4.10 | qfq | 20,312,095 | 83,813,321 | -0.96% |
| 2026-05-08 | 4.10 | 4.21 | 4.09 | 4.17 | 4.14 | qfq | 16,897,213 | 70,208,420 | 0.97% |
| 2026-05-07 | 4.15 | 4.17 | 4.10 | 4.13 | 4.10 | qfq | 19,259,274 | 79,535,146 | -0.96% |
| 2026-05-06 | 4.03 | 4.23 | 3.99 | 4.17 | 4.14 | qfq | 42,037,855 | 173,013,748 | 3.73% |
| 2026-04-30 | 3.99 | 4.09 | 3.98 | 4.02 | 3.99 | qfq | 20,249,709 | 81,909,671 | 0.50% |
| 2026-04-29 | 3.92 | 4.02 | 3.90 | 4.00 | 3.97 | qfq | 14,125,974 | 56,348,318 | 1.52% |
| 2026-04-28 | 4.00 | 4.01 | 3.91 | 3.94 | 3.91 | qfq | 12,774,400 | 50,464,474 | -1.75% |
| 2026-04-27 | 3.94 | 4.02 | 3.88 | 4.01 | 3.98 | qfq | 16,365,702 | 64,545,105 | 1.78% |
| 2026-04-24 | 3.98 | 3.99 | 3.94 | 3.94 | 3.91 | qfq | 13,761,127 | 54,407,018 | -1.01% |
| 2026-04-23 | 4.06 | 4.06 | 3.97 | 3.98 | 3.95 | qfq | 16,667,000 | 66,676,471 | -1.97% |
| 2026-04-22 | 4.04 | 4.08 | 4.01 | 4.06 | 4.03 | qfq | 11,194,753 | 45,270,623 | 0.00% |
| 2026-04-21 | 4.06 | 4.07 | 4.01 | 4.06 | 4.03 | qfq | 9,393,497 | 37,919,061 | -0.25% |
| 2026-04-20 | 4.09 | 4.09 | 4.05 | 4.07 | 4.04 | qfq | 11,315,576 | 46,040,505 | -0.49% |
| 2026-04-17 | 4.13 | 4.14 | 4.06 | 4.09 | 4.06 | qfq | 12,341,801 | 50,397,936 | -1.21% |
| 2026-04-16 | 4.09 | 4.18 | 4.08 | 4.14 | 4.11 | qfq | 14,214,811 | 58,716,714 | 1.47% |
| 2026-04-15 | 4.15 | 4.16 | 4.07 | 4.08 | 4.05 | qfq | 11,762,119 | 48,342,669 | -1.45% |
| 2026-04-14 | 4.17 | 4.19 | 4.10 | 4.14 | 4.11 | qfq | 12,744,864 | 52,659,334 | -0.72% |
| 2026-04-13 | 4.12 | 4.18 | 4.05 | 4.17 | 4.14 | qfq | 17,802,292 | 73,372,898 | 0.48% |
| 2026-04-10 | 4.05 | 4.18 | 4.04 | 4.15 | 4.12 | qfq | 24,154,591 | 99,913,057 | 2.47% |
| 2026-04-09 | 4.07 | 4.08 | 4.00 | 4.05 | 4.02 | qfq | 13,222,800 | 53,397,327 | -0.98% |
| 2026-04-08 | 4.06 | 4.10 | 4.04 | 4.09 | 4.06 | qfq | 16,052,876 | 65,423,051 | 2.25% |
| 2026-04-07 | 3.91 | 4.01 | 3.89 | 4.00 | 3.97 | qfq | 12,820,001 | 50,756,224 | 1.27% |
| 2026-04-03 | 4.02 | 4.05 | 3.92 | 3.95 | 3.92 | qfq | 10,063,600 | 39,929,909 | -1.99% |
| 2026-04-02 | 4.12 | 4.14 | 4.00 | 4.03 | 4.00 | qfq | 17,061,577 | 69,287,824 | -2.66% |
| 2026-04-01 | 4.13 | 4.15 | 4.09 | 4.14 | 4.11 | qfq | 9,650,286 | 39,801,057 | 1.22% |
| 2026-03-31 | 4.10 | 4.17 | 4.08 | 4.09 | 4.06 | qfq | 12,131,226 | 50,067,150 | 0.00% |
| 2026-03-30 | 4.07 | 4.14 | 4.05 | 4.09 | 4.06 | qfq | 8,872,731 | 36,261,850 | -0.49% |
| 2026-03-27 | 4.04 | 4.11 | 4.00 | 4.11 | 4.08 | qfq | 10,570,829 | 43,134,666 | 0.74% |
| 2026-03-26 | 4.11 | 4.18 | 4.06 | 4.08 | 4.05 | qfq | 13,300,156 | 54,525,576 | -0.73% |
| 2026-03-25 | 4.04 | 4.11 | 4.01 | 4.11 | 4.08 | qfq | 16,168,620 | 65,961,848 | 2.24% |
| 2026-03-24 | 4.00 | 4.02 | 3.89 | 4.02 | 3.99 | qfq | 16,005,665 | 63,563,942 | 1.77% |
| 2026-03-23 | 4.18 | 4.18 | 3.90 | 3.95 | 3.92 | qfq | 25,404,159 | 102,272,127 | -6.62% |
| 2026-03-20 | 4.34 | 4.37 | 4.23 | 4.23 | 4.20 | qfq | 15,260,268 | 65,417,122 | -2.31% |
| 2026-03-19 | 4.37 | 4.38 | 4.32 | 4.33 | 4.30 | qfq | 11,652,505 | 50,648,605 | -1.59% |
| 2026-03-18 | 4.43 | 4.44 | 4.37 | 4.40 | 4.37 | qfq | 11,594,488 | 50,927,313 | -0.68% |
| 2026-03-17 | 4.44 | 4.52 | 4.42 | 4.43 | 4.40 | qfq | 14,868,281 | 66,428,915 | -0.23% |
| 2026-03-16 | 4.38 | 4.44 | 4.38 | 4.44 | 4.41 | qfq | 10,460,189 | 46,097,850 | 1.14% |
| 2026-03-13 | 4.38 | 4.43 | 4.37 | 4.39 | 4.36 | qfq | 11,956,894 | 52,654,465 | -0.23% |
| 2026-03-12 | 4.42 | 4.44 | 4.38 | 4.40 | 4.37 | qfq | 11,231,881 | 49,519,974 | -0.45% |
| 2026-03-11 | 4.45 | 4.46 | 4.40 | 4.42 | 4.39 | qfq | 13,026,365 | 57,667,104 | -0.90% |
| 2026-03-10 | 4.44 | 4.47 | 4.43 | 4.46 | 4.43 | qfq | 15,056,359 | 67,016,416 | 0.68% |
| 2026-03-09 | 4.47 | 4.48 | 4.39 | 4.43 | 4.40 | qfq | 13,900,701 | 61,507,508 | -1.56% |
| 2026-03-06 | 4.39 | 4.51 | 4.37 | 4.50 | 4.47 | qfq | 16,209,800 | 72,247,066 | 2.27% |
| 2026-03-05 | 4.38 | 4.43 | 4.38 | 4.40 | 4.37 | qfq | 12,081,185 | 53,229,716 | 0.92% |
| 2026-03-04 | 4.36 | 4.41 | 4.31 | 4.36 | 4.33 | qfq | 15,413,700 | 67,169,639 | -0.46% |
| 2026-03-03 | 4.50 | 4.52 | 4.37 | 4.38 | 4.35 | qfq | 23,474,390 | 103,997,508 | -2.67% |
| 2026-03-02 | 4.62 | 4.62 | 4.49 | 4.50 | 4.47 | qfq | 29,206,011 | 132,515,735 | -3.43% |
| 2026-02-27 | 4.67 | 4.68 | 4.63 | 4.66 | 4.63 | qfq | 13,282,745 | 61,712,355 | -0.21% |
| 2026-02-26 | 4.70 | 4.73 | 4.66 | 4.67 | 4.64 | qfq | 11,449,021 | 53,598,273 | -0.85% |
| 2026-02-25 | 4.69 | 4.74 | 4.69 | 4.71 | 4.68 | qfq | 12,869,900 | 60,682,913 | 0.43% |
| 2026-02-24 | 4.66 | 4.70 | 4.65 | 4.69 | 4.66 | qfq | 11,876,670 | 55,607,805 | 0.86% |
| 2026-02-13 | 4.64 | 4.67 | 4.62 | 4.65 | 4.62 | qfq | 11,364,300 | 52,849,675 | 0.43% |
| 2026-02-12 | 4.67 | 4.68 | 4.63 | 4.63 | 4.60 | qfq | 13,293,701 | 61,858,897 | -0.64% |
| 2026-02-11 | 4.71 | 4.72 | 4.66 | 4.66 | 4.63 | qfq | 17,846,900 | 83,631,669 | -0.85% |
| 2026-02-10 | 4.76 | 4.76 | 4.68 | 4.70 | 4.67 | qfq | 18,550,811 | 87,460,609 | -1.26% |
| 2026-02-09 | 4.77 | 4.78 | 4.74 | 4.76 | 4.73 | qfq | 11,859,291 | 56,420,758 | 0.21% |
| 2026-02-06 | 4.70 | 4.83 | 4.69 | 4.75 | 4.72 | qfq | 14,138,015 | 67,121,051 | 0.64% |
| 2026-02-05 | 4.76 | 4.78 | 4.71 | 4.72 | 4.69 | qfq | 12,058,341 | 57,167,454 | -1.05% |
| 2026-02-04 | 4.71 | 4.78 | 4.70 | 4.77 | 4.74 | qfq | 15,615,797 | 74,204,377 | 1.06% |
| 2026-02-03 | 4.71 | 4.73 | 4.67 | 4.72 | 4.69 | qfq | 12,923,952 | 60,808,868 | 1.07% |
| 2026-02-02 | 4.73 | 4.77 | 4.66 | 4.67 | 4.64 | qfq | 16,935,500 | 79,904,426 | -0.64% |
| 2026-01-30 | 4.79 | 4.79 | 4.68 | 4.70 | 4.67 | qfq | 18,798,076 | 88,733,865 | -1.47% |
| 2026-01-29 | 4.75 | 4.82 | 4.72 | 4.77 | 4.74 | qfq | 19,856,886 | 94,650,670 | 0.00% |
| 2026-01-28 | 4.85 | 4.86 | 4.76 | 4.77 | 4.74 | qfq | 16,271,600 | 77,980,351 | -1.04% |
| 2026-01-27 | 4.90 | 4.93 | 4.79 | 4.82 | 4.79 | qfq | 21,582,185 | 104,232,119 | -2.23% |
| 2026-01-26 | 5.05 | 5.07 | 4.88 | 4.93 | 4.90 | qfq | 29,900,957 | 148,104,157 | -2.57% |
| 2026-01-23 | 5.02 | 5.14 | 4.96 | 5.06 | 5.03 | qfq | 29,064,322 | 146,535,329 | 0.60% |
| 2026-01-22 | 5.02 | 5.05 | 4.99 | 5.03 | 5.00 | qfq | 18,984,147 | 95,214,974 | 0.60% |
| 2026-01-21 | 5.03 | 5.06 | 4.98 | 5.00 | 4.97 | qfq | 25,459,031 | 127,296,173 | -1.19% |
| 2026-01-20 | 5.10 | 5.14 | 5.02 | 5.06 | 5.03 | qfq | 26,638,224 | 134,724,358 | -0.98% |
| 2026-01-19 | 4.88 | 5.19 | 4.87 | 5.11 | 5.08 | qfq | 57,952,624 | 294,461,941 | 4.50% |
| 2026-01-16 | 5.00 | 5.03 | 4.87 | 4.89 | 4.86 | qfq | 34,758,608 | 171,048,713 | -1.81% |
| 2026-01-15 | 4.85 | 5.14 | 4.82 | 4.98 | 4.95 | qfq | 70,907,652 | 354,617,080 | 1.63% |
| 2026-01-14 | 4.71 | 4.94 | 4.67 | 4.90 | 4.87 | qfq | 69,305,513 | 333,263,923 | 4.26% |
| 2026-01-13 | 4.64 | 4.78 | 4.62 | 4.70 | 4.67 | qfq | 32,542,973 | 152,403,884 | 0.64% |
| 2026-01-12 | 4.61 | 4.67 | 4.60 | 4.67 | 4.64 | qfq | 30,401,931 | 140,961,083 | 1.08% |
| 2026-01-09 | 4.61 | 4.64 | 4.60 | 4.62 | 4.59 | qfq | 19,087,034 | 88,170,735 | 0.00% |
| 2026-01-08 | 4.60 | 4.63 | 4.60 | 4.62 | 4.59 | qfq | 13,892,323 | 64,144,549 | 0.00% |
| 2026-01-07 | 4.68 | 4.68 | 4.60 | 4.62 | 4.59 | qfq | 16,952,791 | 78,460,996 | -1.28% |
| 2026-01-06 | 4.61 | 4.68 | 4.61 | 4.68 | 4.65 | qfq | 18,801,447 | 87,542,894 | 1.52% |
| 2026-01-05 | 4.63 | 4.64 | 4.59 | 4.61 | 4.58 | qfq | 12,111,691 | 55,837,313 | -0.43% |
| 2025-12-31 | 4.60 | 4.63 | 4.58 | 4.63 | 4.60 | qfq | 9,285,503 | 42,796,947 | 0.43% |
| 2025-12-30 | 4.61 | 4.65 | 4.60 | 4.61 | 4.58 | qfq | 9,489,929 | 43,836,759 | -0.86% |
| 2025-12-29 | 4.69 | 4.69 | 4.64 | 4.65 | 4.62 | qfq | 12,527,887 | 58,420,665 | -1.06% |
| 2025-12-26 | 4.74 | 4.76 | 4.68 | 4.70 | 4.67 | qfq | 11,954,775 | 56,293,525 | -0.21% |
| 2025-12-25 | 4.71 | 4.73 | 4.68 | 4.71 | 4.68 | qfq | 10,350,320 | 48,750,450 | 0.00% |
| 2025-12-24 | 4.70 | 4.73 | 4.69 | 4.71 | 4.68 | qfq | 11,779,598 | 55,399,015 | 0.21% |
| 2025-12-23 | 4.76 | 4.80 | 4.68 | 4.70 | 4.67 | qfq | 14,837,420 | 70,053,265 | -1.67% |
| 2025-12-22 | 4.78 | 4.84 | 4.77 | 4.78 | 4.75 | qfq | 16,044,100 | 77,141,281 | 0.00% |
| 2025-12-19 | 4.66 | 4.83 | 4.66 | 4.78 | 4.75 | qfq | 20,947,087 | 99,871,933 | 2.14% |
| 2025-12-18 | 4.65 | 4.72 | 4.62 | 4.68 | 4.65 | qfq | 13,195,926 | 61,826,348 | 0.00% |
| 2025-12-17 | 4.65 | 4.73 | 4.60 | 4.68 | 4.65 | qfq | 20,612,304 | 95,948,464 | -0.64% |
| 2025-12-16 | 4.65 | 4.93 | 4.57 | 4.71 | 4.68 | qfq | 32,236,390 | 152,710,689 | 1.95% |
| 2025-12-15 | 4.58 | 4.65 | 4.55 | 4.62 | 4.59 | qfq | 12,595,145 | 58,145,858 | 0.00% |
| 2025-12-12 | 4.64 | 4.73 | 4.60 | 4.62 | 4.59 | qfq | 13,767,801 | 64,038,625 | -0.22% |
| 2025-12-11 | 4.72 | 4.73 | 4.62 | 4.63 | 4.60 | qfq | 14,160,401 | 66,036,209 | -1.28% |
| 2025-12-10 | 4.69 | 4.73 | 4.68 | 4.69 | 4.66 | qfq | 8,938,937 | 42,027,876 | -0.42% |
| 2025-12-09 | 4.75 | 4.77 | 4.70 | 4.71 | 4.68 | qfq | 10,652,400 | 50,329,067 | -1.05% |
| 2025-12-08 | 4.76 | 4.77 | 4.72 | 4.76 | 4.73 | qfq | 11,831,400 | 56,192,957 | 0.42% |
| 2025-12-05 | 4.76 | 4.76 | 4.68 | 4.74 | 4.71 | qfq | 12,425,700 | 58,683,334 | 0.21% |
| 2025-12-04 | 4.83 | 4.86 | 4.71 | 4.73 | 4.70 | qfq | 20,163,986 | 96,086,422 | -2.27% |
| 2025-12-03 | 4.90 | 4.93 | 4.82 | 4.84 | 4.81 | qfq | 15,643,210 | 76,054,401 | -1.43% |
| 2025-12-02 | 4.90 | 4.94 | 4.89 | 4.91 | 4.88 | qfq | 13,677,889 | 67,142,401 | -0.41% |
| 2025-12-01 | 4.91 | 4.96 | 4.88 | 4.93 | 4.90 | qfq | 18,559,685 | 91,451,225 | 0.00% |
| 2025-11-28 | 4.85 | 4.93 | 4.81 | 4.93 | 4.90 | qfq | 19,526,800 | 95,431,182 | 1.65% |
| 2025-11-27 | 4.93 | 4.94 | 4.85 | 4.85 | 4.82 | qfq | 24,221,300 | 118,438,728 | -2.41% |
| 2025-11-26 | 4.92 | 5.03 | 4.88 | 4.97 | 4.94 | qfq | 40,142,208 | 198,046,472 | -1.00% |
| 2025-11-25 | 5.10 | 5.28 | 4.99 | 5.02 | 4.99 | qfq | 59,100,775 | 299,944,997 | 4.15% |
| 2025-11-24 | 4.79 | 4.86 | 4.76 | 4.82 | 4.79 | qfq | 15,418,599 | 74,292,514 | 1.05% |
| 2025-11-21 | 4.95 | 5.02 | 4.77 | 4.77 | 4.74 | qfq | 25,469,514 | 123,871,243 | -4.22% |
| 2025-11-20 | 5.08 | 5.15 | 4.91 | 4.98 | 4.95 | qfq | 35,336,801 | 176,840,934 | 1.63% |
| 2025-11-19 | 4.93 | 4.95 | 4.87 | 4.90 | 4.87 | qfq | 12,680,722 | 62,127,812 | -0.20% |
| 2025-11-18 | 5.05 | 5.05 | 4.89 | 4.91 | 4.88 | qfq | 22,506,437 | 111,107,616 | -2.77% |
| 2025-11-17 | 5.00 | 5.06 | 4.93 | 5.05 | 5.02 | qfq | 24,672,800 | 122,991,696 | 0.80% |
| 2025-11-14 | 5.08 | 5.10 | 5.01 | 5.01 | 4.98 | qfq | 17,225,907 | 86,878,471 | -1.18% |
| 2025-11-13 | 4.96 | 5.07 | 4.90 | 5.07 | 5.04 | qfq | 30,961,419 | 155,170,093 | 2.01% |
| 2025-11-12 | 5.00 | 5.03 | 4.93 | 4.97 | 4.94 | qfq | 18,387,714 | 91,290,100 | -0.60% |
| 2025-11-11 | 4.94 | 5.02 | 4.92 | 5.00 | 4.97 | qfq | 22,520,521 | 112,292,803 | 1.01% |
| 2025-11-10 | 4.90 | 4.98 | 4.85 | 4.95 | 4.92 | qfq | 20,791,341 | 102,546,644 | 1.02% |
| 2025-11-07 | 4.86 | 4.96 | 4.85 | 4.90 | 4.87 | qfq | 21,315,701 | 104,589,265 | 0.62% |
| 2025-11-06 | 4.95 | 4.97 | 4.85 | 4.87 | 4.84 | qfq | 23,127,800 | 113,256,148 | -1.62% |
| 2025-11-05 | 4.81 | 5.00 | 4.80 | 4.95 | 4.92 | qfq | 33,634,494 | 165,722,402 | 2.06% |
| 2025-11-04 | 4.84 | 4.94 | 4.79 | 4.85 | 4.82 | qfq | 34,917,369 | 169,506,769 | 0.21% |
| 2025-11-03 | 4.65 | 4.91 | 4.64 | 4.84 | 4.81 | qfq | 51,053,568 | 245,062,480 | 4.09% |
| 2025-10-31 | 4.57 | 4.68 | 4.57 | 4.65 | 4.62 | qfq | 24,907,596 | 115,884,503 | 1.97% |
| 2025-10-30 | 4.60 | 4.62 | 4.55 | 4.56 | 4.53 | qfq | 17,688,814 | 80,893,560 | -1.30% |
| 2025-10-29 | 4.55 | 4.62 | 4.46 | 4.62 | 4.59 | qfq | 24,301,709 | 110,565,417 | 1.32% |
| 2025-10-28 | 4.60 | 4.61 | 4.55 | 4.56 | 4.53 | qfq | 18,393,647 | 84,162,662 | -1.08% |
| 2025-10-27 | 4.64 | 4.65 | 4.59 | 4.61 | 4.58 | qfq | 16,836,991 | 77,649,617 | -0.22% |
| 2025-10-24 | 4.68 | 4.70 | 4.61 | 4.62 | 4.59 | qfq | 18,148,175 | 84,213,315 | -1.07% |
| 2025-10-23 | 4.71 | 4.71 | 4.62 | 4.67 | 4.64 | qfq | 14,208,320 | 66,158,209 | -0.85% |
| 2025-10-22 | 4.64 | 4.73 | 4.62 | 4.71 | 4.68 | qfq | 16,366,462 | 76,826,634 | 1.29% |
| 2025-10-21 | 4.63 | 4.66 | 4.60 | 4.65 | 4.62 | qfq | 14,581,360 | 67,674,062 | 0.65% |
| 2025-10-20 | 4.64 | 4.67 | 4.59 | 4.62 | 4.59 | qfq | 13,828,003 | 63,965,321 | 0.00% |
| 2025-10-17 | 4.77 | 4.77 | 4.61 | 4.62 | 4.59 | qfq | 24,435,707 | 114,614,279 | -3.14% |
| 2025-10-16 | 4.84 | 4.86 | 4.77 | 4.77 | 4.74 | qfq | 23,078,116 | 110,794,856 | -1.45% |
| 2025-10-15 | 4.82 | 4.85 | 4.80 | 4.84 | 4.81 | qfq | 13,453,870 | 64,933,415 | 0.62% |
| 2025-10-14 | 4.83 | 4.88 | 4.80 | 4.81 | 4.78 | qfq | 18,228,400 | 88,186,159 | -0.41% |
| 2025-10-13 | 4.78 | 4.84 | 4.75 | 4.83 | 4.80 | qfq | 20,383,973 | 97,879,397 | -1.43% |
| 2025-10-10 | 4.83 | 4.99 | 4.83 | 4.90 | 4.87 | qfq | 20,833,408 | 102,094,083 | 1.03% |
| 2025-10-09 | 4.88 | 4.89 | 4.82 | 4.85 | 4.82 | qfq | 16,165,526 | 78,437,157 | -0.21% |
| 2025-09-30 | 4.82 | 4.87 | 4.81 | 4.86 | 4.83 | qfq | 15,110,239 | 73,327,063 | 0.41% |
| 2025-09-29 | 4.84 | 4.86 | 4.76 | 4.84 | 4.81 | qfq | 16,728,047 | 80,637,746 | -0.41% |
| 2025-09-26 | 4.85 | 4.92 | 4.81 | 4.86 | 4.83 | qfq | 21,483,173 | 104,528,697 | 0.00% |
| 2025-09-25 | 4.90 | 4.92 | 4.85 | 4.86 | 4.83 | qfq | 23,415,651 | 114,287,903 | -1.22% |
| 2025-09-24 | 4.89 | 4.92 | 4.86 | 4.92 | 4.89 | qfq | 17,225,375 | 84,445,024 | 0.00% |
| 2025-09-23 | 4.97 | 4.99 | 4.80 | 4.92 | 4.89 | qfq | 37,098,564 | 180,894,974 | -1.01% |
| 2025-09-22 | 4.93 | 4.97 | 4.91 | 4.97 | 4.94 | qfq | 19,313,574 | 95,571,043 | 0.40% |
| 2025-09-19 | 5.06 | 5.06 | 4.93 | 4.95 | 4.92 | qfq | 32,036,483 | 159,303,944 | -1.59% |
| 2025-09-18 | 5.18 | 5.21 | 5.00 | 5.03 | 5.00 | qfq | 47,413,313 | 242,079,927 | -2.90% |
| 2025-09-17 | 5.16 | 5.23 | 5.11 | 5.18 | 5.15 | qfq | 36,521,028 | 188,291,381 | 0.58% |
| 2025-09-16 | 5.19 | 5.21 | 5.08 | 5.15 | 5.12 | qfq | 67,176,701 | 344,561,708 | -1.72% |
| 2025-09-15 | 4.89 | 5.38 | 4.89 | 5.24 | 5.21 | qfq | 111,922,564 | 575,094,576 | 7.16% |
| 2025-09-12 | 4.92 | 4.92 | 4.88 | 4.89 | 4.86 | qfq | 24,210,815 | 118,637,837 | -0.81% |
| 2025-09-11 | 4.91 | 4.94 | 4.88 | 4.93 | 4.90 | qfq | 31,106,687 | 152,573,039 | -0.20% |
| 2025-09-10 | 4.92 | 5.03 | 4.91 | 4.94 | 4.91 | qfq | 29,154,069 | 144,585,123 | 0.61% |
| 2025-09-09 | 4.96 | 4.98 | 4.90 | 4.91 | 4.88 | qfq | 29,859,311 | 147,193,978 | -1.41% |
| 2025-09-08 | 5.04 | 5.07 | 4.97 | 4.98 | 4.95 | qfq | 31,368,676 | 157,089,939 | -0.99% |
| 2025-09-05 | 4.97 | 5.08 | 4.93 | 5.03 | 5.00 | qfq | 27,943,884 | 139,743,951 | 0.40% |
| 2025-09-04 | 4.96 | 5.02 | 4.89 | 5.01 | 4.98 | qfq | 46,156,189 | 228,535,371 | -0.20% |
| 2025-09-03 | 5.08 | 5.33 | 4.99 | 5.02 | 4.99 | qfq | 72,987,314 | 375,616,321 | -0.40% |
| 2025-09-02 | 4.99 | 5.04 | 4.92 | 5.04 | 5.01 | qfq | 33,440,302 | 166,908,799 | 0.40% |
| 2025-09-01 | 5.07 | 5.07 | 4.96 | 5.02 | 4.99 | qfq | 37,047,106 | 185,818,479 | -1.95% |
| 2025-08-29 | 5.19 | 5.19 | 5.10 | 5.12 | 5.09 | qfq | 30,766,680 | 158,044,088 | -1.54% |
| 2025-08-28 | 5.21 | 5.28 | 5.01 | 5.20 | 5.17 | qfq | 44,282,941 | 227,840,635 | -0.57% |
| 2025-08-27 | 5.27 | 5.41 | 5.23 | 5.23 | 5.20 | qfq | 56,587,303 | 301,666,040 | -0.95% |
| 2025-08-26 | 5.18 | 5.32 | 5.14 | 5.28 | 5.25 | qfq | 50,834,163 | 267,373,363 | 1.93% |
| 2025-08-25 | 5.16 | 5.20 | 5.13 | 5.18 | 5.15 | qfq | 35,742,832 | 184,581,400 | 0.39% |
| 2025-08-22 | 5.17 | 5.20 | 5.10 | 5.16 | 5.13 | qfq | 34,255,984 | 176,200,503 | 0.00% |
| 2025-08-21 | 5.18 | 5.21 | 5.13 | 5.16 | 5.13 | qfq | 30,120,866 | 155,642,146 | -0.96% |
| 2025-08-20 | 5.12 | 5.26 | 5.12 | 5.21 | 5.18 | qfq | 44,451,516 | 229,946,044 | 0.77% |
| 2025-08-19 | 4.93 | 5.40 | 4.87 | 5.17 | 5.14 | qfq | 98,925,209 | 506,648,796 | 4.87% |
| 2025-08-18 | 4.90 | 4.99 | 4.89 | 4.93 | 4.90 | qfq | 33,635,029 | 166,445,363 | 0.41% |
| 2025-08-15 | 4.88 | 4.93 | 4.87 | 4.91 | 4.88 | qfq | 22,474,218 | 110,194,013 | 0.41% |
| 2025-08-14 | 5.03 | 5.04 | 4.87 | 4.89 | 4.86 | qfq | 36,718,400 | 181,376,711 | -2.78% |
| 2025-08-13 | 5.02 | 5.04 | 4.99 | 5.03 | 5.00 | qfq | 15,114,352 | 75,767,319 | 0.40% |
| 2025-08-12 | 5.05 | 5.06 | 5.00 | 5.01 | 4.98 | qfq | 22,191,966 | 111,324,898 | -0.79% |
| 2025-08-11 | 4.94 | 5.09 | 4.94 | 5.05 | 5.02 | qfq | 34,202,315 | 171,727,523 | 2.23% |
| 2025-08-08 | 5.02 | 5.02 | 4.94 | 4.94 | 4.91 | qfq | 25,901,691 | 128,567,666 | -1.59% |
| 2025-08-07 | 5.10 | 5.10 | 5.00 | 5.02 | 4.99 | qfq | 25,369,935 | 127,608,016 | -1.57% |
| 2025-08-06 | 5.10 | 5.11 | 5.03 | 5.10 | 5.07 | qfq | 19,380,512 | 98,312,847 | 0.39% |
| 2025-08-05 | 5.06 | 5.09 | 5.05 | 5.08 | 5.05 | qfq | 14,515,119 | 73,654,535 | 0.79% |
| 2025-08-04 | 5.00 | 5.05 | 4.95 | 5.04 | 5.01 | qfq | 13,807,122 | 69,185,696 | 0.00% |
| 2025-08-01 | 5.01 | 5.07 | 4.99 | 5.04 | 5.01 | qfq | 16,072,682 | 80,691,541 | 0.80% |
| 2025-07-31 | 5.07 | 5.10 | 4.99 | 5.00 | 4.97 | qfq | 23,801,901 | 119,880,163 | -1.38% |
| 2025-07-30 | 5.13 | 5.14 | 5.03 | 5.07 | 5.04 | qfq | 24,077,296 | 122,129,197 | -1.17% |
| 2025-07-29 | 5.20 | 5.21 | 5.07 | 5.13 | 5.10 | qfq | 33,346,000 | 170,503,383 | -1.54% |
| 2025-07-28 | 5.24 | 5.28 | 5.17 | 5.21 | 5.18 | qfq | 27,250,045 | 142,514,894 | -0.38% |
| 2025-07-25 | 5.23 | 5.28 | 5.20 | 5.23 | 5.20 | qfq | 20,946,601 | 109,532,861 | 0.00% |
| 2025-07-24 | 5.16 | 5.25 | 5.15 | 5.23 | 5.20 | qfq | 26,073,547 | 135,881,926 | 1.16% |
| 2025-07-23 | 5.20 | 5.26 | 5.15 | 5.17 | 5.14 | qfq | 32,022,217 | 166,758,143 | -0.39% |
| 2025-07-22 | 5.25 | 5.25 | 5.16 | 5.19 | 5.16 | qfq | 24,370,124 | 126,442,084 | -0.95% |
| 2025-07-21 | 5.19 | 5.28 | 5.17 | 5.24 | 5.21 | qfq | 27,339,600 | 143,136,440 | 0.96% |
| 2025-07-18 | 5.26 | 5.27 | 5.15 | 5.19 | 5.16 | qfq | 32,521,500 | 168,489,242 | -1.14% |
| 2025-07-17 | 5.31 | 5.44 | 5.21 | 5.25 | 5.22 | qfq | 44,742,607 | 235,736,430 | -0.94% |
| 2025-07-16 | 5.23 | 5.34 | 5.21 | 5.30 | 5.27 | qfq | 26,899,300 | 141,998,666 | 1.73% |
| 2025-07-15 | 5.33 | 5.33 | 5.16 | 5.21 | 5.18 | qfq | 30,663,299 | 160,249,142 | -2.25% |
| 2025-07-14 | 5.35 | 5.36 | 5.28 | 5.33 | 5.30 | qfq | 16,766,600 | 89,081,346 | -0.56% |
| 2025-07-11 | 5.30 | 5.44 | 5.25 | 5.36 | 5.33 | qfq | 35,213,834 | 188,310,707 | 0.94% |
| 2025-07-10 | 5.26 | 5.32 | 5.23 | 5.31 | 5.28 | qfq | 17,652,448 | 93,069,541 | 0.38% |
| 2025-07-09 | 5.27 | 5.49 | 5.27 | 5.29 | 5.26 | qfq | 36,102,921 | 193,222,840 | 0.57% |
| 2025-07-08 | 5.25 | 5.29 | 5.23 | 5.26 | 5.23 | qfq | 16,609,373 | 87,386,123 | 0.38% |
| 2025-07-07 | 5.27 | 5.27 | 5.19 | 5.24 | 5.21 | qfq | 11,388,594 | 59,570,831 | -0.76% |
| 2025-07-04 | 5.38 | 5.40 | 5.27 | 5.28 | 5.25 | qfq | 19,339,262 | 102,551,759 | -2.22% |
| 2025-07-03 | 5.30 | 5.45 | 5.29 | 5.40 | 5.37 | qfq | 28,480,368 | 153,263,304 | 1.89% |
| 2025-07-02 | 5.36 | 5.42 | 5.26 | 5.30 | 5.27 | qfq | 15,768,534 | 84,019,723 | -1.12% |
| 2025-07-01 | 5.28 | 5.43 | 5.28 | 5.36 | 5.33 | qfq | 26,757,731 | 143,319,111 | 1.32% |
| 2025-06-30 | 5.28 | 5.31 | 5.24 | 5.29 | 5.26 | qfq | 14,303,156 | 75,580,148 | 0.38% |
| 2025-06-27 | 5.17 | 5.32 | 5.17 | 5.27 | 5.24 | qfq | 25,553,695 | 134,353,865 | 1.74% |
| 2025-06-26 | 5.25 | 5.27 | 5.16 | 5.18 | 5.15 | qfq | 17,335,473 | 90,343,070 | -1.33% |
| 2025-06-25 | 5.21 | 5.28 | 5.16 | 5.25 | 5.22 | qfq | 20,885,961 | 109,114,561 | 1.16% |
| 2025-06-24 | 5.13 | 5.22 | 5.11 | 5.19 | 5.16 | qfq | 19,528,652 | 101,322,653 | 1.76% |
| 2025-06-23 | 5.02 | 5.10 | 4.99 | 5.10 | 5.07 | qfq | 16,926,286 | 85,452,935 | 1.19% |
| 2025-06-20 | 5.06 | 5.13 | 5.03 | 5.04 | 5.01 | qfq | 10,976,255 | 55,700,460 | -0.40% |
| 2025-06-19 | 5.16 | 5.21 | 5.04 | 5.06 | 5.03 | qfq | 16,636,206 | 85,028,618 | -2.50% |
| 2025-06-18 | 5.23 | 5.23 | 5.10 | 5.19 | 5.16 | qfq | 19,531,170 | 100,579,977 | -0.95% |
| 2025-06-17 | 5.33 | 5.35 | 5.20 | 5.24 | 5.21 | qfq | 21,037,400 | 110,299,147 | -1.69% |
| 2025-06-16 | 5.31 | 5.35 | 5.28 | 5.33 | 5.30 | qfq | 15,832,021 | 84,162,773 | -0.74% |
| 2025-06-13 | 5.54 | 5.54 | 5.25 | 5.37 | 5.34 | qfq | 42,652,707 | 228,859,588 | -3.24% |
| 2025-06-12 | 5.47 | 5.60 | 5.43 | 5.55 | 5.51 | qfq | 42,155,687 | 233,271,232 | 0.18% |
| 2025-06-11 | 5.40 | 5.77 | 5.30 | 5.54 | 5.50 | qfq | 84,437,671 | 468,236,821 | 5.52% |
| 2025-06-10 | 5.29 | 5.43 | 5.18 | 5.25 | 5.22 | qfq | 28,835,127 | 152,525,255 | -0.76% |
| 2025-06-09 | 5.25 | 5.37 | 5.23 | 5.29 | 5.26 | qfq | 21,250,771 | 113,054,082 | 1.15% |
| 2025-06-06 | 5.28 | 5.30 | 5.20 | 5.23 | 5.20 | qfq | 20,264,935 | 105,827,723 | -0.95% |
| 2025-06-05 | 5.27 | 5.33 | 5.20 | 5.28 | 5.25 | qfq | 19,637,370 | 103,344,970 | 0.38% |
| 2025-06-04 | 5.26 | 5.31 | 5.24 | 5.26 | 5.23 | qfq | 16,021,801 | 84,410,242 | 0.00% |
| 2025-06-03 | 5.30 | 5.37 | 5.26 | 5.26 | 5.23 | qfq | 21,289,337 | 112,573,884 | -2.05% |
| 2025-05-30 | 5.57 | 5.60 | 5.35 | 5.37 | 5.34 | qfq | 33,827,927 | 183,477,886 | -4.11% |
| 2025-05-29 | 5.39 | 5.78 | 5.39 | 5.60 | 5.56 | qfq | 48,534,649 | 273,329,342 | 3.90% |
| 2025-05-28 | 5.50 | 5.69 | 5.38 | 5.39 | 5.36 | qfq | 22,364,424 | 122,221,819 | -2.53% |
| 2025-05-27 | 5.47 | 5.56 | 5.43 | 5.53 | 5.49 | qfq | 19,725,163 | 108,391,155 | 1.28% |
| 2025-05-26 | 5.45 | 5.52 | 5.40 | 5.46 | 5.43 | qfq | 15,398,703 | 84,189,787 | 0.00% |
| 2025-05-23 | 5.50 | 5.67 | 5.46 | 5.46 | 5.43 | qfq | 19,838,012 | 110,334,385 | -1.44% |
| 2025-05-22 | 5.62 | 5.67 | 5.53 | 5.54 | 5.50 | qfq | 16,065,685 | 89,711,385 | -2.12% |
| 2025-05-21 | 5.79 | 5.80 | 5.60 | 5.66 | 5.62 | qfq | 22,555,300 | 127,836,847 | -1.57% |
| 2025-05-20 | 5.52 | 5.78 | 5.46 | 5.75 | 5.71 | qfq | 28,952,552 | 163,299,111 | 3.79% |
| 2025-05-19 | 5.61 | 5.68 | 5.48 | 5.54 | 5.50 | qfq | 22,175,189 | 122,872,166 | -0.89% |
| 2025-05-16 | 5.41 | 5.67 | 5.41 | 5.59 | 5.55 | qfq | 31,490,643 | 175,325,497 | 3.14% |
| 2025-05-15 | 5.52 | 5.55 | 5.42 | 5.42 | 5.39 | qfq | 14,831,447 | 80,922,133 | -2.17% |
| 2025-05-14 | 5.52 | 5.57 | 5.47 | 5.54 | 5.50 | qfq | 16,588,727 | 91,470,039 | -0.18% |
| 2025-05-13 | 5.68 | 5.74 | 5.54 | 5.55 | 5.51 | qfq | 17,896,387 | 100,232,013 | -1.07% |
| 2025-05-12 | 5.59 | 5.67 | 5.55 | 5.61 | 5.57 | qfq | 23,097,770 | 129,523,613 | 1.45% |
| 2025-05-09 | 5.69 | 5.72 | 5.48 | 5.53 | 5.49 | qfq | 23,922,825 | 132,757,234 | -2.64% |
| 2025-05-08 | 5.73 | 5.81 | 5.63 | 5.68 | 5.64 | qfq | 34,932,317 | 199,388,155 | -2.07% |
| 2025-05-07 | 5.70 | 5.99 | 5.64 | 5.80 | 5.76 | qfq | 53,877,413 | 312,478,437 | 4.13% |
| 2025-05-06 | 5.40 | 5.61 | 5.40 | 5.57 | 5.53 | qfq | 27,011,860 | 148,911,528 | 3.72% |
| 2025-04-30 | 5.32 | 5.42 | 5.29 | 5.37 | 5.34 | qfq | 17,984,300 | 96,277,863 | 1.51% |
| 2025-04-29 | 5.19 | 5.37 | 5.17 | 5.29 | 5.26 | qfq | 21,795,953 | 115,212,716 | 1.54% |
| 2025-04-28 | 5.44 | 5.48 | 5.20 | 5.21 | 5.18 | qfq | 27,170,427 | 143,289,373 | -4.93% |
| 2025-04-25 | 5.35 | 5.54 | 5.32 | 5.48 | 5.44 | qfq | 27,935,191 | 151,999,840 | 2.62% |
| 2025-04-24 | 5.36 | 5.48 | 5.30 | 5.34 | 5.31 | qfq | 25,327,037 | 136,045,486 | -1.11% |
| 2025-04-23 | 5.40 | 5.50 | 5.35 | 5.40 | 5.37 | qfq | 33,217,284 | 179,654,472 | 1.12% |
| 2025-04-22 | 5.40 | 5.49 | 5.32 | 5.34 | 5.31 | qfq | 56,377,405 | 302,828,755 | -3.26% |
| 2025-04-21 | 5.03 | 5.52 | 4.99 | 5.52 | 5.48 | qfq | 52,586,416 | 280,772,604 | 9.96% |
| 2025-04-18 | 4.98 | 5.05 | 4.94 | 5.02 | 4.99 | qfq | 13,452,636 | 67,151,125 | 0.40% |
| 2025-04-17 | 5.00 | 5.10 | 4.98 | 5.00 | 4.97 | qfq | 14,931,632 | 75,237,471 | -0.20% |
| 2025-04-16 | 5.12 | 5.16 | 4.96 | 5.01 | 4.98 | qfq | 23,186,858 | 117,018,335 | -2.72% |
| 2025-04-15 | 5.22 | 5.23 | 5.08 | 5.15 | 5.12 | qfq | 22,398,835 | 115,038,050 | 0.39% |
| 2025-04-14 | 5.10 | 5.27 | 5.10 | 5.13 | 5.10 | qfq | 27,942,826 | 144,548,598 | 2.60% |
| 2025-04-11 | 5.00 | 5.08 | 4.94 | 5.00 | 4.97 | qfq | 27,470,952 | 138,136,759 | -0.20% |
| 2025-04-10 | 4.90 | 5.09 | 4.90 | 5.01 | 4.98 | qfq | 44,583,045 | 223,751,961 | 3.73% |
| 2025-04-09 | 4.50 | 4.85 | 4.21 | 4.83 | 4.80 | qfq | 67,262,345 | 306,089,323 | 3.65% |
| 2025-04-08 | 4.83 | 5.03 | 4.66 | 4.66 | 4.63 | qfq | 39,810,181 | 188,548,645 | -10.04% |
| 2025-04-07 | 5.20 | 5.34 | 5.18 | 5.18 | 5.15 | qfq | 8,969,900 | 46,640,434 | -10.07% |
| 2025-04-03 | 6.03 | 6.05 | 5.58 | 5.76 | 5.72 | qfq | 46,377,686 | 269,135,429 | -5.88% |
| 2025-04-02 | 6.09 | 6.13 | 6.01 | 6.12 | 6.08 | qfq | 14,444,950 | 88,035,633 | 1.16% |
| 2025-04-01 | 6.11 | 6.17 | 6.03 | 6.05 | 6.01 | qfq | 15,664,328 | 95,519,167 | -0.82% |
| 2025-03-31 | 6.17 | 6.22 | 6.03 | 6.10 | 6.06 | qfq | 16,632,028 | 101,820,638 | -1.45% |
| 2025-03-28 | 6.25 | 6.30 | 6.19 | 6.19 | 6.15 | qfq | 11,238,347 | 70,011,005 | -0.96% |
| 2025-03-27 | 6.26 | 6.32 | 6.19 | 6.25 | 6.21 | qfq | 12,524,410 | 78,344,559 | -0.64% |
| 2025-03-26 | 6.18 | 6.33 | 6.17 | 6.29 | 6.25 | qfq | 13,662,164 | 85,656,199 | 1.29% |
| 2025-03-25 | 6.26 | 6.30 | 6.14 | 6.21 | 6.17 | qfq | 13,553,498 | 84,192,395 | -0.16% |
| 2025-03-24 | 6.39 | 6.42 | 6.10 | 6.22 | 6.18 | qfq | 25,242,289 | 157,566,324 | -3.12% |
| 2025-03-21 | 6.60 | 6.60 | 6.40 | 6.42 | 6.38 | qfq | 23,757,726 | 153,813,678 | -2.87% |
| 2025-03-20 | 6.52 | 6.71 | 6.50 | 6.61 | 6.57 | qfq | 26,252,054 | 173,894,677 | 1.07% |
| 2025-03-19 | 6.51 | 6.58 | 6.48 | 6.54 | 6.50 | qfq | 14,685,947 | 95,972,962 | 0.00% |
| 2025-03-18 | 6.63 | 6.69 | 6.51 | 6.54 | 6.50 | qfq | 18,012,629 | 118,348,641 | -0.46% |
| 2025-03-17 | 6.60 | 6.65 | 6.50 | 6.57 | 6.53 | qfq | 19,041,722 | 125,101,284 | -0.15% |
| 2025-03-14 | 6.40 | 6.61 | 6.38 | 6.58 | 6.54 | qfq | 26,343,319 | 171,638,865 | 1.86% |
| 2025-03-13 | 6.45 | 6.55 | 6.35 | 6.46 | 6.42 | qfq | 30,447,541 | 196,028,996 | -0.77% |
| 2025-03-12 | 6.66 | 6.94 | 6.50 | 6.51 | 6.47 | qfq | 51,477,755 | 345,662,900 | 1.56% |
| 2025-03-11 | 6.41 | 6.46 | 6.32 | 6.41 | 6.37 | qfq | 15,982,024 | 102,128,951 | -1.23% |
| 2025-03-10 | 6.44 | 6.59 | 6.40 | 6.49 | 6.45 | qfq | 20,206,891 | 130,660,856 | 0.78% |
| 2025-03-07 | 6.54 | 6.64 | 6.39 | 6.44 | 6.40 | qfq | 25,735,927 | 167,575,549 | -2.13% |
| 2025-03-06 | 6.59 | 6.69 | 6.51 | 6.58 | 6.54 | qfq | 33,092,666 | 218,099,361 | -0.15% |
| 2025-03-05 | 6.45 | 6.60 | 6.45 | 6.59 | 6.55 | qfq | 29,173,985 | 190,656,539 | 2.65% |
| 2025-03-04 | 6.25 | 6.48 | 6.18 | 6.42 | 6.38 | qfq | 21,545,176 | 137,412,447 | 1.74% |
| 2025-03-03 | 6.33 | 6.40 | 6.25 | 6.31 | 6.27 | qfq | 21,484,291 | 135,972,317 | 0.16% |
| 2025-02-28 | 6.59 | 6.61 | 6.29 | 6.30 | 6.26 | qfq | 32,919,374 | 210,500,488 | -5.12% |
| 2025-02-27 | 6.54 | 6.69 | 6.52 | 6.64 | 6.60 | qfq | 31,999,268 | 211,152,577 | 1.53% |
| 2025-02-26 | 6.55 | 6.62 | 6.47 | 6.54 | 6.50 | qfq | 28,156,432 | 184,406,939 | 0.77% |
| 2025-02-25 | 6.66 | 6.73 | 6.47 | 6.49 | 6.45 | qfq | 42,379,482 | 278,602,628 | -2.84% |
| 2025-02-24 | 6.80 | 6.85 | 6.60 | 6.68 | 6.64 | qfq | 44,945,975 | 301,752,542 | -2.62% |
| 2025-02-21 | 7.13 | 7.14 | 6.65 | 6.86 | 6.82 | qfq | 56,287,900 | 383,780,362 | -4.19% |
| 2025-02-20 | 7.16 | 7.21 | 7.08 | 7.16 | 7.11 | qfq | 25,005,025 | 178,209,001 | -0.14% |
| 2025-02-19 | 7.11 | 7.27 | 7.07 | 7.17 | 7.12 | qfq | 31,062,868 | 222,453,443 | 0.70% |
| 2025-02-18 | 7.38 | 7.41 | 7.10 | 7.12 | 7.07 | qfq | 35,895,369 | 260,143,210 | -4.04% |
| 2025-02-17 | 7.50 | 7.55 | 7.27 | 7.42 | 7.37 | qfq | 37,903,373 | 280,681,108 | -1.98% |
| 2025-02-14 | 7.69 | 7.92 | 7.53 | 7.57 | 7.52 | qfq | 46,690,299 | 359,335,299 | -1.17% |
| 2025-02-13 | 7.68 | 7.85 | 7.50 | 7.66 | 7.61 | qfq | 54,290,640 | 416,992,506 | -0.26% |
| 2025-02-12 | 7.44 | 7.73 | 7.32 | 7.68 | 7.63 | qfq | 50,918,211 | 384,932,914 | 4.07% |
| 2025-02-11 | 7.57 | 7.67 | 7.34 | 7.38 | 7.33 | qfq | 53,669,601 | 398,333,998 | -3.91% |
| 2025-02-10 | 7.93 | 8.09 | 7.52 | 7.68 | 7.63 | qfq | 86,665,533 | 672,755,643 | 2.54% |
| 2025-02-07 | 6.89 | 7.58 | 6.89 | 7.49 | 7.44 | qfq | 85,915,459 | 632,364,519 | 8.71% |
| 2025-02-06 | 6.74 | 6.90 | 6.71 | 6.89 | 6.85 | qfq | 28,712,079 | 196,258,203 | 1.92% |
| 2025-02-05 | 6.62 | 6.86 | 6.47 | 6.76 | 6.72 | qfq | 38,769,501 | 259,381,701 | 2.11% |
| 2025-01-27 | 6.70 | 6.77 | 6.56 | 6.62 | 6.58 | qfq | 25,074,118 | 167,004,842 | -0.45% |
| 2025-01-24 | 6.60 | 6.80 | 6.54 | 6.65 | 6.61 | qfq | 32,091,542 | 213,482,011 | 1.22% |
| 2025-01-23 | 6.64 | 6.84 | 6.52 | 6.57 | 6.53 | qfq | 27,212,967 | 181,150,509 | -0.61% |
| 2025-01-22 | 6.74 | 6.75 | 6.32 | 6.61 | 6.57 | qfq | 37,015,668 | 241,561,164 | -1.93% |
| 2025-01-21 | 6.75 | 7.01 | 6.65 | 6.74 | 6.70 | qfq | 44,710,178 | 304,480,655 | -0.44% |
| 2025-01-20 | 6.62 | 6.83 | 6.50 | 6.77 | 6.73 | qfq | 33,110,859 | 222,415,791 | 3.68% |
| 2025-01-17 | 6.56 | 6.61 | 6.45 | 6.53 | 6.49 | qfq | 17,015,741 | 111,110,321 | -0.76% |
| 2025-01-16 | 6.58 | 6.83 | 6.48 | 6.58 | 6.54 | qfq | 24,385,484 | 161,673,388 | 0.00% |
| 2025-01-15 | 6.68 | 6.72 | 6.45 | 6.58 | 6.54 | qfq | 29,307,829 | 192,755,290 | -1.50% |
| 2025-01-14 | 6.07 | 6.69 | 6.07 | 6.68 | 6.64 | qfq | 45,028,657 | 293,030,071 | 8.62% |
| 2025-01-13 | 6.06 | 6.21 | 5.93 | 6.15 | 6.11 | qfq | 22,085,745 | 134,421,693 | 0.49% |
| 2025-01-10 | 6.39 | 6.39 | 6.11 | 6.12 | 6.08 | qfq | 26,568,272 | 166,023,659 | -3.77% |
| 2025-01-09 | 6.18 | 6.47 | 6.17 | 6.36 | 6.32 | qfq | 31,823,854 | 202,093,212 | 2.25% |
| 2025-01-08 | 6.45 | 6.45 | 6.00 | 6.22 | 6.18 | qfq | 47,987,519 | 296,377,124 | -4.16% |
| 2025-01-07 | 6.38 | 6.49 | 6.25 | 6.49 | 6.45 | qfq | 38,391,139 | 244,481,231 | 1.25% |
| 2025-01-06 | 6.21 | 6.45 | 6.03 | 6.41 | 6.37 | qfq | 49,937,761 | 314,986,102 | 0.94% |
| 2025-01-03 | 6.98 | 7.04 | 6.35 | 6.35 | 6.31 | qfq | 67,987,118 | 447,963,736 | -10.06% |
| 2025-01-02 | 7.10 | 7.28 | 6.99 | 7.06 | 7.01 | qfq | 26,993,747 | 192,460,375 | -1.94% |
| 2024-12-31 | 7.60 | 7.68 | 7.15 | 7.20 | 7.15 | qfq | 35,635,464 | 259,607,631 | -4.38% |
| 2024-12-30 | 7.38 | 7.60 | 7.30 | 7.53 | 7.48 | qfq | 37,146,511 | 277,726,746 | 1.35% |
| 2024-12-27 | 7.66 | 7.70 | 7.36 | 7.43 | 7.38 | qfq | 45,861,400 | 343,305,077 | -2.62% |
| 2024-12-26 | 7.80 | 7.86 | 7.56 | 7.63 | 7.58 | qfq | 53,404,769 | 411,208,316 | -2.93% |
| 2024-12-25 | 7.56 | 7.92 | 7.21 | 7.86 | 7.81 | qfq | 70,228,860 | 536,997,618 | 3.01% |
| 2024-12-24 | 7.18 | 7.79 | 6.97 | 7.63 | 7.58 | qfq | 66,219,249 | 489,787,784 | 6.27% |
| 2024-12-23 | 7.55 | 7.60 | 7.10 | 7.18 | 7.13 | qfq | 34,345,870 | 248,859,670 | -3.62% |
| 2024-12-20 | 7.51 | 7.67 | 7.41 | 7.45 | 7.40 | qfq | 45,490,450 | 343,262,734 | 1.50% |
| 2024-12-19 | 7.55 | 7.66 | 7.10 | 7.34 | 7.29 | qfq | 66,417,540 | 485,336,078 | -4.68% |
| 2024-12-18 | 7.65 | 7.79 | 7.55 | 7.70 | 7.65 | qfq | 34,993,657 | 267,729,707 | -0.13% |
| 2024-12-17 | 8.00 | 8.08 | 7.61 | 7.71 | 7.66 | qfq | 39,627,208 | 308,040,448 | -3.75% |
| 2024-12-16 | 7.96 | 8.34 | 7.78 | 8.01 | 7.96 | qfq | 59,788,677 | 484,643,360 | 1.39% |
| 2024-12-13 | 8.00 | 8.08 | 7.77 | 7.90 | 7.85 | qfq | 49,548,082 | 393,048,448 | -1.25% |
| 2024-12-12 | 8.46 | 8.46 | 7.80 | 8.00 | 7.95 | qfq | 98,859,325 | 794,324,697 | -5.77% |
| 2024-12-11 | 8.30 | 8.50 | 8.19 | 8.49 | 8.44 | qfq | 62,101,234 | 519,596,015 | 1.31% |
| 2024-12-10 | 8.85 | 8.88 | 8.30 | 8.38 | 8.33 | qfq | 73,741,919 | 634,480,809 | -2.10% |
| 2024-12-09 | 8.32 | 8.97 | 8.15 | 8.56 | 8.51 | qfq | 91,405,201 | 786,864,273 | 3.38% |
| 2024-12-06 | 7.88 | 8.42 | 7.85 | 8.28 | 8.23 | qfq | 97,786,008 | 797,196,715 | 3.37% |
| 2024-12-05 | 7.78 | 8.07 | 7.62 | 8.01 | 7.96 | qfq | 75,684,180 | 592,785,158 | 2.04% |
| 2024-12-04 | 7.75 | 8.20 | 7.63 | 7.85 | 7.80 | qfq | 71,264,760 | 560,799,244 | 0.51% |
| 2024-12-03 | 7.72 | 8.11 | 7.59 | 7.81 | 7.76 | qfq | 116,026,664 | 907,673,736 | -0.51% |
| 2024-12-02 | 7.07 | 7.85 | 7.07 | 7.85 | 7.80 | qfq | 134,795,808 | 1,019,940,203 | 9.94% |
| 2024-11-29 | 7.02 | 7.25 | 6.68 | 7.14 | 7.09 | qfq | 88,614,133 | 618,623,296 | 2.15% |
| 2024-11-28 | 6.58 | 7.15 | 6.50 | 6.99 | 6.95 | qfq | 96,579,998 | 666,307,240 | 6.39% |
| 2024-11-27 | 6.75 | 6.77 | 6.28 | 6.57 | 6.53 | qfq | 85,791,288 | 551,653,073 | -3.10% |
| 2024-11-26 | 6.92 | 7.11 | 6.73 | 6.78 | 6.74 | qfq | 50,990,350 | 351,771,521 | -2.87% |
| 2024-11-25 | 6.90 | 7.23 | 6.68 | 6.98 | 6.94 | qfq | 91,849,401 | 637,372,595 | 1.75% |
| 2024-11-22 | 7.23 | 7.50 | 6.82 | 6.86 | 6.82 | qfq | 111,916,885 | 794,080,443 | -6.92% |
| 2024-11-21 | 7.40 | 7.84 | 7.32 | 7.37 | 7.32 | qfq | 127,261,525 | 964,001,904 | -0.81% |
| 2024-11-20 | 7.43 | 8.08 | 7.30 | 7.43 | 7.38 | qfq | 175,839,990 | 1,349,992,337 | 0.00% |
| 2024-11-19 | 6.85 | 7.43 | 6.75 | 7.43 | 7.38 | qfq | 124,625,691 | 896,189,449 | 10.07% |
| 2024-11-18 | 7.06 | 7.20 | 6.59 | 6.75 | 6.71 | qfq | 105,267,571 | 718,476,075 | -7.79% |
| 2024-11-15 | 7.50 | 7.79 | 7.18 | 7.32 | 7.27 | qfq | 152,270,812 | 1,133,844,517 | -8.27% |
| 2024-11-14 | 8.10 | 8.48 | 7.80 | 7.98 | 7.93 | qfq | 220,768,021 | 1,823,956,263 | 3.50% |
| 2024-11-13 | 7.80 | 7.94 | 7.21 | 7.71 | 7.66 | qfq | 134,049,603 | 1,019,976,107 | 0.92% |
| 2024-11-12 | 8.68 | 8.68 | 7.56 | 7.64 | 7.59 | qfq | 181,755,438 | 1,456,846,676 | -4.86% |
| 2024-11-11 | 7.04 | 8.03 | 7.04 | 8.03 | 7.98 | qfq | 81,735,725 | 625,238,254 | 10.00% |
| 2024-11-08 | 7.60 | 7.80 | 7.16 | 7.30 | 7.25 | qfq | 150,073,397 | 1,121,757,426 | 2.96% |
| 2024-11-07 | 6.60 | 7.19 | 6.50 | 7.09 | 7.04 | qfq | 131,835,044 | 901,226,884 | 7.59% |
| 2024-11-06 | 5.95 | 6.59 | 5.89 | 6.59 | 6.55 | qfq | 127,776,750 | 799,205,168 | 10.02% |
| 2024-11-05 | 5.68 | 6.07 | 5.61 | 5.99 | 5.95 | qfq | 90,933,841 | 535,306,479 | 6.02% |
| 2024-11-04 | 5.28 | 5.75 | 5.18 | 5.65 | 5.61 | qfq | 85,248,942 | 475,653,392 | 5.61% |
| 2024-11-01 | 5.81 | 5.90 | 5.31 | 5.35 | 5.32 | qfq | 130,825,005 | 717,292,074 | -9.32% |
| 2024-10-31 | 5.93 | 6.33 | 5.50 | 5.90 | 5.86 | qfq | 179,974,955 | 1,065,424,783 | 1.90% |
| 2024-10-30 | 5.45 | 5.79 | 5.06 | 5.79 | 5.75 | qfq | 189,716,905 | 1,075,558,112 | 10.08% |
| 2024-10-29 | 5.08 | 5.26 | 5.06 | 5.26 | 5.23 | qfq | 78,027,058 | 406,953,566 | 10.04% |
| 2024-10-28 | 4.44 | 4.79 | 4.44 | 4.78 | 4.75 | qfq | 48,736,201 | 226,949,504 | 8.64% |
| 2024-10-25 | 4.25 | 4.41 | 4.25 | 4.40 | 4.37 | qfq | 25,115,488 | 109,592,306 | 3.53% |
| 2024-10-24 | 4.25 | 4.28 | 4.19 | 4.25 | 4.22 | qfq | 13,083,656 | 55,488,596 | 0.00% |
| 2024-10-23 | 4.22 | 4.33 | 4.18 | 4.25 | 4.22 | qfq | 17,783,906 | 75,907,158 | 0.95% |
| 2024-10-22 | 4.14 | 4.24 | 4.13 | 4.21 | 4.18 | qfq | 19,189,520 | 80,568,605 | 1.69% |
| 2024-10-21 | 4.25 | 4.27 | 4.11 | 4.14 | 4.11 | qfq | 30,286,419 | 126,119,308 | -3.04% |
| 2024-10-18 | 4.24 | 4.34 | 4.23 | 4.27 | 4.24 | qfq | 22,417,379 | 95,970,062 | 0.00% |
| 2024-10-17 | 4.30 | 4.40 | 4.26 | 4.27 | 4.24 | qfq | 13,340,516 | 57,577,127 | -0.70% |
| 2024-10-16 | 4.27 | 4.35 | 4.25 | 4.30 | 4.27 | qfq | 12,093,402 | 51,933,531 | -0.69% |
| 2024-10-15 | 4.40 | 4.51 | 4.33 | 4.33 | 4.30 | qfq | 16,889,746 | 74,178,497 | -1.81% |
| 2024-10-14 | 4.29 | 4.41 | 4.13 | 4.41 | 4.38 | qfq | 15,104,966 | 65,399,301 | 2.80% |
| 2024-10-11 | 4.40 | 4.41 | 4.22 | 4.29 | 4.26 | qfq | 14,321,502 | 61,726,253 | -2.72% |
| 2024-10-10 | 4.30 | 4.48 | 4.28 | 4.41 | 4.38 | qfq | 25,319,138 | 111,132,458 | 3.52% |
| 2024-10-09 | 4.74 | 4.74 | 4.26 | 4.26 | 4.23 | qfq | 38,225,624 | 168,821,301 | -8.58% |
| 2024-10-08 | 4.95 | 4.97 | 4.41 | 4.66 | 4.63 | qfq | 55,973,096 | 263,109,541 | 3.10% |
| 2024-09-30 | 4.50 | 4.58 | 4.29 | 4.52 | 4.49 | qfq | 37,745,550 | 168,388,543 | 6.86% |
| 2024-09-27 | 4.13 | 4.30 | 4.08 | 4.23 | 4.20 | qfq | 13,180,502 | 55,114,144 | 3.42% |
| 2024-09-26 | 4.00 | 4.09 | 3.96 | 4.09 | 4.06 | qfq | 11,020,768 | 44,564,908 | 2.76% |
| 2024-09-25 | 4.00 | 4.06 | 3.96 | 3.98 | 3.95 | qfq | 13,323,233 | 53,406,715 | 1.02% |
| 2024-09-24 | 3.83 | 3.95 | 3.83 | 3.94 | 3.91 | qfq | 11,179,311 | 43,512,945 | 3.14% |
| 2024-09-23 | 3.82 | 3.85 | 3.79 | 3.82 | 3.80 | qfq | 5,859,600 | 22,372,888 | -0.26% |
| 2024-09-20 | 3.89 | 3.90 | 3.81 | 3.83 | 3.81 | qfq | 5,988,900 | 23,024,063 | -1.54% |
| 2024-09-19 | 3.76 | 3.89 | 3.76 | 3.89 | 3.87 | qfq | 10,442,897 | 40,236,437 | 2.64% |
| 2024-09-18 | 3.73 | 3.79 | 3.68 | 3.79 | 3.77 | qfq | 9,177,303 | 34,301,530 | 0.53% |
| 2024-09-13 | 3.73 | 3.86 | 3.73 | 3.77 | 3.75 | qfq | 9,369,659 | 35,486,241 | 0.53% |
| 2024-09-12 | 3.74 | 3.83 | 3.73 | 3.75 | 3.73 | qfq | 4,614,400 | 17,441,047 | -1.06% |
| 2024-09-11 | 3.76 | 3.82 | 3.76 | 3.79 | 3.77 | qfq | 4,959,937 | 18,791,687 | -0.52% |
| 2024-09-10 | 3.84 | 3.84 | 3.74 | 3.81 | 3.79 | qfq | 7,348,900 | 27,789,122 | 0.53% |
| 2024-09-09 | 3.77 | 3.84 | 3.73 | 3.79 | 3.77 | qfq | 7,132,735 | 27,072,515 | 0.26% |
| 2024-09-06 | 3.83 | 3.88 | 3.77 | 3.78 | 3.76 | qfq | 6,889,788 | 26,404,369 | -1.82% |
| 2024-09-05 | 3.82 | 3.86 | 3.80 | 3.85 | 3.83 | qfq | 7,169,552 | 27,479,699 | 1.58% |
| 2024-09-04 | 3.75 | 3.83 | 3.74 | 3.79 | 3.77 | qfq | 5,225,381 | 19,819,751 | 0.26% |
| 2024-09-03 | 3.72 | 3.82 | 3.70 | 3.78 | 3.76 | qfq | 7,353,770 | 27,620,475 | 1.07% |
| 2024-09-02 | 3.88 | 3.88 | 3.73 | 3.74 | 3.72 | qfq | 10,041,187 | 37,904,754 | -1.32% |
| 2024-08-30 | 3.69 | 3.84 | 3.64 | 3.79 | 3.77 | qfq | 14,740,613 | 55,533,419 | 3.84% |
| 2024-08-29 | 3.61 | 3.69 | 3.60 | 3.65 | 3.63 | qfq | 7,792,181 | 28,425,627 | 0.27% |
| 2024-08-28 | 3.52 | 3.69 | 3.52 | 3.64 | 3.62 | qfq | 9,213,065 | 33,356,942 | 2.25% |
| 2024-08-27 | 3.62 | 3.62 | 3.55 | 3.56 | 3.54 | qfq | 6,135,638 | 21,942,633 | -1.66% |
| 2024-08-26 | 3.62 | 3.64 | 3.57 | 3.62 | 3.60 | qfq | 5,218,008 | 18,843,432 | 0.28% |
| 2024-08-23 | 3.63 | 3.67 | 3.60 | 3.61 | 3.59 | qfq | 6,374,337 | 23,089,164 | -0.82% |
| 2024-08-22 | 3.69 | 3.72 | 3.62 | 3.64 | 3.62 | qfq | 6,271,858 | 23,009,573 | -0.82% |
| 2024-08-21 | 3.68 | 3.72 | 3.67 | 3.67 | 3.65 | qfq | 6,434,800 | 23,724,296 | -0.81% |
| 2024-08-20 | 3.79 | 3.79 | 3.67 | 3.70 | 3.68 | qfq | 9,082,485 | 33,766,258 | -1.86% |
| 2024-08-19 | 3.77 | 3.86 | 3.75 | 3.77 | 3.75 | qfq | 9,117,781 | 34,666,435 | -0.53% |
| 2024-08-16 | 3.90 | 3.91 | 3.78 | 3.79 | 3.77 | qfq | 18,571,898 | 71,460,919 | -4.29% |
| 2024-08-15 | 3.75 | 3.99 | 3.68 | 3.96 | 3.93 | qfq | 20,019,182 | 76,825,141 | 4.76% |
| 2024-08-14 | 3.80 | 3.88 | 3.76 | 3.78 | 3.76 | qfq | 10,029,553 | 38,245,421 | -1.56% |
| 2024-08-13 | 3.74 | 3.85 | 3.73 | 3.84 | 3.82 | qfq | 9,681,397 | 36,710,256 | 2.67% |
| 2024-08-12 | 3.78 | 3.81 | 3.72 | 3.74 | 3.72 | qfq | 9,914,789 | 37,127,592 | -2.09% |
| 2024-08-09 | 3.85 | 3.90 | 3.80 | 3.82 | 3.80 | qfq | 9,784,852 | 37,639,540 | -1.04% |
| 2024-08-08 | 3.90 | 3.93 | 3.80 | 3.86 | 3.84 | qfq | 13,846,221 | 53,312,670 | -2.03% |
| 2024-08-07 | 3.94 | 3.98 | 3.88 | 3.94 | 3.91 | qfq | 12,277,812 | 48,345,892 | -0.51% |
| 2024-08-06 | 4.00 | 4.04 | 3.88 | 3.96 | 3.93 | qfq | 19,121,500 | 75,146,502 | 0.25% |
| 2024-08-05 | 4.09 | 4.12 | 3.94 | 3.95 | 3.92 | qfq | 27,408,696 | 109,900,987 | -2.95% |
| 2024-08-02 | 4.21 | 4.24 | 4.07 | 4.07 | 4.04 | qfq | 40,925,240 | 169,354,863 | -6.44% |
| 2024-08-01 | 4.28 | 4.49 | 4.13 | 4.35 | 4.32 | qfq | 60,913,505 | 261,325,136 | 1.16% |
| 2024-07-31 | 4.38 | 4.64 | 4.24 | 4.30 | 4.27 | qfq | 83,153,708 | 371,050,663 | 1.90% |
| 2024-07-30 | 3.84 | 4.22 | 3.80 | 4.22 | 4.19 | qfq | 29,326,796 | 121,217,800 | 9.90% |
| 2024-07-29 | 3.79 | 3.97 | 3.75 | 3.84 | 3.82 | qfq | 23,533,037 | 91,109,434 | 1.32% |
| 2024-07-26 | 3.61 | 3.80 | 3.61 | 3.79 | 3.77 | qfq | 19,321,268 | 72,191,451 | 5.28% |
| 2024-07-25 | 3.48 | 3.62 | 3.47 | 3.60 | 3.58 | qfq | 10,833,209 | 38,632,001 | 1.69% |
| 2024-07-24 | 3.63 | 3.74 | 3.52 | 3.54 | 3.52 | qfq | 19,117,651 | 68,863,949 | -4.84% |
| 2024-07-23 | 3.65 | 3.88 | 3.59 | 3.72 | 3.70 | qfq | 24,538,163 | 91,835,316 | 1.64% |
| 2024-07-22 | 3.68 | 3.75 | 3.62 | 3.66 | 3.64 | qfq | 13,620,552 | 49,737,729 | -0.54% |
| 2024-07-19 | 3.75 | 3.84 | 3.65 | 3.68 | 3.66 | qfq | 20,006,064 | 74,556,457 | -2.13% |
| 2024-07-18 | 3.73 | 3.76 | 3.66 | 3.76 | 3.74 | qfq | 18,730,400 | 69,406,976 | -0.27% |
| 2024-07-17 | 3.94 | 3.98 | 3.76 | 3.77 | 3.75 | qfq | 32,940,297 | 125,746,993 | -4.31% |
| 2024-07-16 | 3.65 | 3.94 | 3.55 | 3.94 | 3.91 | qfq | 22,243,171 | 84,424,530 | 10.06% |
| 2024-07-15 | 3.66 | 3.74 | 3.55 | 3.58 | 3.56 | qfq | 13,472,881 | 48,928,193 | -2.19% |
| 2024-07-12 | 3.62 | 3.68 | 3.54 | 3.66 | 3.64 | qfq | 11,938,400 | 43,263,509 | 1.67% |
| 2024-07-11 | 3.48 | 3.61 | 3.48 | 3.60 | 3.58 | qfq | 15,751,805 | 56,101,367 | 5.26% |
| 2024-07-10 | 3.37 | 3.52 | 3.36 | 3.42 | 3.40 | qfq | 19,272,450 | 66,406,458 | 3.64% |
| 2024-07-09 | 3.29 | 3.30 | 3.13 | 3.30 | 3.28 | qfq | 11,272,031 | 36,379,098 | 1.54% |
| 2024-07-08 | 3.31 | 3.32 | 3.24 | 3.25 | 3.23 | qfq | 10,532,761 | 34,489,115 | -1.81% |
| 2024-07-05 | 3.33 | 3.36 | 3.28 | 3.31 | 3.29 | qfq | 9,285,910 | 30,766,478 | -0.90% |
| 2024-07-04 | 3.46 | 3.48 | 3.31 | 3.34 | 3.32 | qfq | 11,483,200 | 38,732,322 | -2.91% |
| 2024-07-03 | 3.50 | 3.55 | 3.44 | 3.44 | 3.42 | qfq | 9,008,447 | 31,339,856 | -1.71% |
| 2024-07-02 | 3.50 | 3.54 | 3.49 | 3.50 | 3.48 | qfq | 6,548,151 | 23,011,542 | 0.29% |
| 2024-07-01 | 3.47 | 3.51 | 3.39 | 3.49 | 3.47 | qfq | 6,652,900 | 22,935,412 | 0.58% |
| 2024-06-28 | 3.46 | 3.54 | 3.44 | 3.47 | 3.45 | qfq | 7,075,500 | 24,749,408 | 0.29% |
| 2024-06-27 | 3.60 | 3.62 | 3.46 | 3.46 | 3.44 | qfq | 8,992,502 | 31,794,064 | -4.68% |
| 2024-06-26 | 3.57 | 3.64 | 3.51 | 3.63 | 3.61 | qfq | 8,091,800 | 28,920,048 | 2.54% |
| 2024-06-25 | 3.44 | 3.57 | 3.44 | 3.54 | 3.52 | qfq | 11,818,812 | 41,620,731 | 2.61% |
| 2024-06-24 | 3.52 | 3.58 | 3.43 | 3.45 | 3.43 | qfq | 11,278,989 | 39,451,454 | -2.27% |
| 2024-06-21 | 3.64 | 3.64 | 3.51 | 3.53 | 3.51 | qfq | 15,541,011 | 55,297,594 | -2.75% |
| 2024-06-20 | 3.76 | 3.78 | 3.59 | 3.63 | 3.61 | qfq | 14,390,604 | 52,729,337 | -3.97% |
| 2024-06-19 | 3.85 | 3.87 | 3.77 | 3.78 | 3.76 | qfq | 8,014,492 | 30,439,231 | -1.82% |
| 2024-06-18 | 3.90 | 3.93 | 3.83 | 3.85 | 3.83 | qfq | 11,495,824 | 44,533,426 | -1.53% |
| 2024-06-17 | 3.92 | 4.02 | 3.90 | 3.91 | 3.89 | qfq | 9,431,915 | 37,084,888 | -0.76% |
| 2024-06-14 | 3.90 | 3.95 | 3.85 | 3.94 | 3.91 | qfq | 5,040,392 | 19,734,041 | 1.03% |
| 2024-06-13 | 3.98 | 3.98 | 3.89 | 3.90 | 3.88 | qfq | 5,786,127 | 22,729,645 | -2.01% |
| 2024-06-12 | 3.94 | 3.99 | 3.92 | 3.98 | 3.95 | qfq | 4,885,700 | 19,389,155 | 0.76% |
| 2024-06-11 | 3.92 | 4.00 | 3.87 | 3.95 | 3.92 | qfq | 5,595,761 | 22,009,457 | 0.00% |
| 2024-06-07 | 3.89 | 3.98 | 3.84 | 3.95 | 3.92 | qfq | 9,566,503 | 37,504,213 | 1.80% |
| 2024-06-06 | 4.08 | 4.10 | 3.84 | 3.88 | 3.86 | qfq | 19,363,612 | 76,090,963 | -6.51% |
| 2024-06-05 | 4.20 | 4.34 | 4.14 | 4.15 | 4.12 | qfq | 11,732,712 | 49,441,396 | -2.58% |
| 2024-06-04 | 4.17 | 4.28 | 4.14 | 4.26 | 4.23 | qfq | 9,122,042 | 38,411,969 | 1.43% |
| 2024-06-03 | 4.32 | 4.32 | 4.16 | 4.20 | 4.17 | qfq | 9,831,465 | 41,460,786 | -3.23% |
| 2024-05-31 | 4.28 | 4.52 | 4.28 | 4.34 | 4.31 | qfq | 8,927,998 | 39,141,053 | 0.93% |
| 2024-05-30 | 4.27 | 4.36 | 4.26 | 4.30 | 4.27 | qfq | 6,940,245 | 29,904,063 | -0.23% |
| 2024-05-29 | 4.32 | 4.34 | 4.23 | 4.31 | 4.28 | qfq | 8,047,139 | 34,460,445 | -0.23% |
| 2024-05-28 | 4.43 | 4.43 | 4.30 | 4.32 | 4.29 | qfq | 8,035,400 | 34,893,289 | -2.48% |
| 2024-05-27 | 4.52 | 4.53 | 4.33 | 4.43 | 4.40 | qfq | 7,919,973 | 34,728,438 | -1.34% |
| 2024-05-24 | 4.41 | 4.52 | 4.39 | 4.49 | 4.46 | qfq | 7,976,900 | 35,672,871 | 0.90% |
| 2024-05-23 | 4.42 | 4.46 | 4.32 | 4.45 | 4.42 | qfq | 9,107,550 | 40,029,537 | -0.22% |
| 2024-05-22 | 4.50 | 4.54 | 4.44 | 4.46 | 4.43 | qfq | 7,887,516 | 35,326,848 | -1.55% |
| 2024-05-21 | 4.49 | 4.69 | 4.47 | 4.53 | 4.50 | qfq | 9,554,110 | 43,738,481 | 0.22% |
| 2024-05-20 | 4.57 | 4.58 | 4.48 | 4.52 | 4.49 | qfq | 7,434,716 | 33,569,851 | -0.44% |
| 2024-05-17 | 4.53 | 4.61 | 4.50 | 4.54 | 4.51 | qfq | 6,416,296 | 29,130,830 | 0.22% |
| 2024-05-16 | 4.56 | 4.60 | 4.49 | 4.53 | 4.50 | qfq | 8,429,842 | 38,144,293 | 0.00% |
| 2024-05-15 | 4.57 | 4.60 | 4.48 | 4.53 | 4.50 | qfq | 5,339,148 | 24,298,367 | -1.31% |
| 2024-05-14 | 4.57 | 4.66 | 4.54 | 4.59 | 4.56 | qfq | 6,177,595 | 28,492,845 | 0.66% |
| 2024-05-13 | 4.64 | 4.64 | 4.52 | 4.56 | 4.53 | qfq | 7,990,689 | 36,521,083 | -1.72% |
| 2024-05-10 | 4.73 | 4.73 | 4.57 | 4.64 | 4.61 | qfq | 6,523,300 | 30,216,959 | -0.85% |
| 2024-05-09 | 4.65 | 4.73 | 4.63 | 4.68 | 4.65 | qfq | 6,277,812 | 29,487,724 | 0.43% |
| 2024-05-08 | 4.70 | 4.70 | 4.60 | 4.66 | 4.63 | qfq | 7,594,600 | 35,346,829 | -0.85% |
| 2024-05-07 | 4.78 | 4.80 | 4.67 | 4.70 | 4.67 | qfq | 10,675,037 | 50,420,361 | -1.47% |
| 2024-05-06 | 4.71 | 4.80 | 4.67 | 4.77 | 4.74 | qfq | 12,420,235 | 58,963,728 | 2.14% |
| 2024-04-30 | 4.67 | 4.75 | 4.61 | 4.67 | 4.64 | qfq | 7,844,610 | 36,582,012 | 0.00% |
| 2024-04-29 | 4.49 | 4.70 | 4.46 | 4.67 | 4.64 | qfq | 12,264,665 | 56,610,436 | 3.78% |
| 2024-04-26 | 4.50 | 4.54 | 4.45 | 4.50 | 4.47 | qfq | 9,580,740 | 42,986,597 | 0.00% |
| 2024-04-25 | 4.43 | 4.55 | 4.42 | 4.50 | 4.47 | qfq | 7,264,400 | 32,727,847 | 0.90% |
| 2024-04-24 | 4.37 | 4.51 | 4.33 | 4.46 | 4.43 | qfq | 7,185,897 | 31,759,275 | 2.76% |
| 2024-04-23 | 4.34 | 4.39 | 4.30 | 4.34 | 4.31 | qfq | 6,696,200 | 29,120,696 | 0.00% |
| 2024-04-22 | 4.39 | 4.41 | 4.29 | 4.34 | 4.31 | qfq | 7,233,606 | 31,394,201 | -2.03% |
| 2024-04-19 | 4.38 | 4.64 | 4.33 | 4.43 | 4.40 | qfq | 13,089,137 | 58,678,369 | 0.68% |
| 2024-04-18 | 4.44 | 4.48 | 4.37 | 4.40 | 4.37 | qfq | 7,843,637 | 34,702,391 | 0.23% |
| 2024-04-17 | 4.25 | 4.40 | 4.23 | 4.39 | 4.36 | qfq | 12,423,166 | 53,915,026 | 5.78% |
| 2024-04-16 | 4.42 | 4.47 | 4.14 | 4.15 | 4.12 | qfq | 18,538,802 | 79,101,472 | -7.37% |
| 2024-04-15 | 4.60 | 4.66 | 4.36 | 4.48 | 4.45 | qfq | 14,843,076 | 66,743,677 | -3.24% |
| 2024-04-12 | 4.72 | 4.73 | 4.61 | 4.63 | 4.60 | qfq | 8,876,601 | 41,473,809 | -1.91% |
| 2024-04-11 | 4.62 | 4.77 | 4.60 | 4.72 | 4.69 | qfq | 11,918,030 | 55,920,259 | 1.07% |
| 2024-04-10 | 4.67 | 4.74 | 4.52 | 4.67 | 4.64 | qfq | 16,639,960 | 77,118,888 | 0.86% |
| 2024-04-09 | 4.63 | 4.67 | 4.59 | 4.63 | 4.60 | qfq | 8,639,580 | 39,975,582 | 0.43% |
| 2024-04-08 | 4.74 | 4.77 | 4.60 | 4.61 | 4.58 | qfq | 11,623,600 | 54,170,259 | -2.54% |
| 2024-04-03 | 4.82 | 4.83 | 4.68 | 4.73 | 4.70 | qfq | 14,150,701 | 66,938,099 | -1.87% |
| 2024-04-02 | 4.76 | 5.01 | 4.73 | 4.82 | 4.79 | qfq | 20,885,446 | 101,368,439 | 1.26% |
| 2024-04-01 | 4.50 | 4.78 | 4.44 | 4.76 | 4.73 | qfq | 22,481,591 | 104,648,782 | 5.54% |
| 2024-03-29 | 4.34 | 4.51 | 4.33 | 4.51 | 4.48 | qfq | 13,109,464 | 58,447,313 | 3.92% |
| 2024-03-28 | 4.21 | 4.38 | 4.18 | 4.34 | 4.31 | qfq | 11,249,532 | 48,457,267 | 3.09% |
| 2024-03-27 | 4.33 | 4.36 | 4.18 | 4.21 | 4.18 | qfq | 12,276,000 | 52,464,662 | -3.00% |
| 2024-03-26 | 4.32 | 4.41 | 4.30 | 4.34 | 4.31 | qfq | 17,178,729 | 74,625,121 | 0.70% |
| 2024-03-25 | 4.43 | 4.49 | 4.30 | 4.31 | 4.28 | qfq | 24,483,391 | 107,693,389 | -4.22% |
| 2024-03-22 | 4.55 | 4.58 | 4.43 | 4.50 | 4.47 | qfq | 14,995,634 | 67,368,624 | -1.75% |
| 2024-03-21 | 4.49 | 4.65 | 4.47 | 4.58 | 4.55 | qfq | 21,496,934 | 98,321,408 | 2.23% |
| 2024-03-20 | 4.42 | 4.50 | 4.41 | 4.48 | 4.45 | qfq | 14,301,043 | 63,761,248 | 1.82% |
| 2024-03-19 | 4.45 | 4.50 | 4.40 | 4.40 | 4.37 | qfq | 19,151,998 | 85,040,879 | -1.35% |
| 2024-03-18 | 4.53 | 4.54 | 4.38 | 4.46 | 4.43 | qfq | 43,283,114 | 192,699,362 | -0.89% |
| 2024-03-15 | 4.20 | 4.55 | 4.15 | 4.50 | 4.47 | qfq | 53,941,560 | 239,606,219 | 8.70% |
| 2024-03-14 | 4.13 | 4.22 | 4.08 | 4.14 | 4.11 | qfq | 12,188,592 | 50,633,275 | 0.24% |
| 2024-03-13 | 4.11 | 4.16 | 4.09 | 4.13 | 4.10 | qfq | 8,295,233 | 34,153,811 | 0.49% |
| 2024-03-12 | 4.00 | 4.11 | 4.00 | 4.11 | 4.08 | qfq | 11,670,473 | 47,474,071 | 2.75% |
| 2024-03-11 | 3.95 | 4.00 | 3.91 | 4.00 | 3.97 | qfq | 8,932,399 | 35,493,754 | 0.76% |
| 2024-03-08 | 3.92 | 3.98 | 3.92 | 3.97 | 3.94 | qfq | 6,900,220 | 27,235,336 | 1.28% |
| 2024-03-07 | 3.95 | 4.04 | 3.92 | 3.92 | 3.89 | qfq | 11,237,693 | 44,702,246 | -0.76% |
| 2024-03-06 | 3.96 | 4.01 | 3.92 | 3.95 | 3.92 | qfq | 9,851,553 | 39,082,098 | -0.50% |
| 2024-03-05 | 4.03 | 4.05 | 3.90 | 3.97 | 3.94 | qfq | 11,566,700 | 45,803,334 | -1.24% |
| 2024-03-04 | 4.06 | 4.09 | 3.95 | 4.02 | 3.99 | qfq | 11,355,739 | 45,478,473 | -1.47% |
| 2024-03-01 | 4.02 | 4.08 | 3.97 | 4.08 | 4.05 | qfq | 11,444,887 | 46,151,500 | 1.49% |
| 2024-02-29 | 3.87 | 4.02 | 3.81 | 4.02 | 3.99 | qfq | 15,755,887 | 62,322,792 | 3.88% |
| 2024-02-28 | 4.16 | 4.22 | 3.86 | 3.87 | 3.85 | qfq | 29,924,254 | 120,237,980 | -6.97% |
| 2024-02-27 | 4.04 | 4.18 | 4.02 | 4.16 | 4.13 | qfq | 12,600,754 | 51,992,897 | 1.96% |
| 2024-02-26 | 4.06 | 4.19 | 4.01 | 4.08 | 4.05 | qfq | 16,424,699 | 67,247,622 | 1.49% |
| 2024-02-23 | 3.85 | 4.07 | 3.83 | 4.02 | 3.99 | qfq | 15,576,049 | 61,467,587 | 4.96% |
| 2024-02-22 | 3.74 | 3.85 | 3.70 | 3.83 | 3.81 | qfq | 12,243,650 | 46,547,494 | 2.13% |
| 2024-02-21 | 3.65 | 3.87 | 3.62 | 3.75 | 3.73 | qfq | 16,810,139 | 63,620,514 | 1.63% |
| 2024-02-20 | 3.66 | 3.76 | 3.51 | 3.69 | 3.67 | qfq | 19,675,626 | 72,252,751 | 0.82% |
| 2024-02-19 | 3.46 | 3.74 | 3.46 | 3.66 | 3.64 | qfq | 27,819,735 | 101,455,864 | 6.71% |
| 2024-02-08 | 3.12 | 3.44 | 3.06 | 3.43 | 3.41 | qfq | 33,800,703 | 108,631,715 | 9.58% |
| 2024-02-07 | 3.13 | 3.33 | 3.02 | 3.13 | 3.11 | qfq | 33,925,276 | 107,027,477 | -0.32% |
| 2024-02-06 | 3.10 | 3.29 | 2.88 | 3.14 | 3.12 | qfq | 36,990,448 | 112,531,053 | -1.88% |
| 2024-02-05 | 3.53 | 3.56 | 3.20 | 3.20 | 3.18 | qfq | 24,910,722 | 81,316,654 | -10.11% |
| 2024-02-02 | 3.86 | 3.90 | 3.45 | 3.56 | 3.54 | qfq | 22,543,286 | 82,589,391 | -7.05% |
| 2024-02-01 | 3.95 | 3.95 | 3.76 | 3.83 | 3.81 | qfq | 17,418,919 | 67,095,561 | -3.28% |
| 2024-01-31 | 4.07 | 4.11 | 3.95 | 3.96 | 3.93 | qfq | 16,862,067 | 67,639,371 | -2.70% |
| 2024-01-30 | 4.20 | 4.29 | 4.05 | 4.07 | 4.04 | qfq | 12,179,413 | 50,625,036 | -3.78% |
| 2024-01-29 | 4.42 | 4.44 | 4.20 | 4.23 | 4.20 | qfq | 13,660,039 | 58,701,729 | -4.94% |
| 2024-01-26 | 4.30 | 4.57 | 4.27 | 4.45 | 4.42 | qfq | 19,373,151 | 86,498,530 | 3.25% |
| 2024-01-25 | 4.21 | 4.33 | 4.15 | 4.31 | 4.28 | qfq | 12,418,293 | 52,868,440 | 2.62% |
| 2024-01-24 | 3.99 | 4.20 | 3.97 | 4.20 | 4.17 | qfq | 18,293,012 | 74,644,814 | 5.26% |
| 2024-01-23 | 3.94 | 4.02 | 3.90 | 3.99 | 3.96 | qfq | 17,652,951 | 69,807,005 | 0.25% |
| 2024-01-22 | 4.42 | 4.42 | 3.98 | 3.98 | 3.95 | qfq | 24,154,858 | 100,965,351 | -9.95% |
| 2024-01-19 | 4.52 | 4.55 | 4.41 | 4.42 | 4.39 | qfq | 7,733,686 | 34,539,653 | -3.07% |
| 2024-01-18 | 4.52 | 4.60 | 4.40 | 4.56 | 4.53 | qfq | 12,844,974 | 57,589,599 | -0.65% |
| 2024-01-17 | 4.68 | 4.71 | 4.59 | 4.59 | 4.56 | qfq | 7,874,500 | 36,620,460 | -2.13% |
| 2024-01-16 | 4.67 | 4.74 | 4.63 | 4.69 | 4.66 | qfq | 12,010,627 | 56,103,409 | -1.05% |
| 2024-01-15 | 4.70 | 4.86 | 4.67 | 4.74 | 4.71 | qfq | 13,028,883 | 61,868,577 | 0.00% |
| 2024-01-12 | 4.75 | 4.81 | 4.72 | 4.74 | 4.71 | qfq | 7,401,993 | 35,261,515 | -0.42% |
| 2024-01-11 | 4.70 | 4.79 | 4.66 | 4.76 | 4.73 | qfq | 9,039,454 | 42,811,937 | 1.06% |
| 2024-01-10 | 4.70 | 4.76 | 4.67 | 4.71 | 4.68 | qfq | 6,912,410 | 32,552,277 | -0.42% |
| 2024-01-09 | 4.73 | 4.81 | 4.70 | 4.73 | 4.70 | qfq | 10,521,834 | 49,924,269 | 0.00% |
| 2024-01-08 | 4.78 | 4.85 | 4.73 | 4.73 | 4.70 | qfq | 10,955,904 | 52,362,266 | -1.66% |
| 2024-01-05 | 4.92 | 5.00 | 4.77 | 4.81 | 4.78 | qfq | 24,318,515 | 118,602,210 | -2.24% |
| 2024-01-04 | 4.81 | 5.18 | 4.79 | 4.92 | 4.89 | qfq | 33,188,703 | 165,443,180 | 1.86% |
| 2024-01-03 | 4.83 | 4.85 | 4.77 | 4.83 | 4.80 | qfq | 7,635,241 | 36,723,937 | -0.41% |
| 2024-01-02 | 4.86 | 4.92 | 4.84 | 4.85 | 4.82 | qfq | 10,736,647 | 52,348,784 | -0.21% |
| 2023-12-29 | 4.92 | 4.92 | 4.83 | 4.86 | 4.83 | qfq | 14,555,997 | 70,791,814 | -0.41% |
| 2023-12-28 | 4.93 | 4.93 | 4.85 | 4.88 | 4.85 | qfq | 9,943,803 | 48,700,105 | -0.81% |
| 2023-12-27 | 4.92 | 4.95 | 4.86 | 4.92 | 4.89 | qfq | 6,214,800 | 30,499,879 | 0.20% |
| 2023-12-26 | 5.04 | 5.04 | 4.89 | 4.91 | 4.88 | qfq | 8,007,161 | 39,519,474 | -2.00% |
| 2023-12-25 | 5.02 | 5.03 | 4.92 | 5.01 | 4.98 | qfq | 8,095,800 | 40,366,577 | -0.20% |
| 2023-12-22 | 5.13 | 5.13 | 5.00 | 5.02 | 4.99 | qfq | 9,006,400 | 45,610,820 | -1.76% |
| 2023-12-21 | 5.00 | 5.15 | 4.96 | 5.11 | 5.08 | qfq | 11,851,809 | 59,961,478 | 1.79% |
| 2023-12-20 | 5.08 | 5.09 | 5.00 | 5.02 | 4.99 | qfq | 7,854,283 | 39,593,024 | -0.79% |
| 2023-12-19 | 5.08 | 5.10 | 5.02 | 5.06 | 5.03 | qfq | 7,934,741 | 40,170,232 | -0.39% |
| 2023-12-18 | 5.10 | 5.16 | 5.05 | 5.08 | 5.05 | qfq | 8,120,181 | 41,494,005 | -0.39% |
| 2023-12-15 | 5.12 | 5.15 | 5.09 | 5.10 | 5.07 | qfq | 7,198,001 | 36,780,173 | -0.78% |
| 2023-12-14 | 5.15 | 5.20 | 5.12 | 5.14 | 5.11 | qfq | 7,705,546 | 39,691,722 | -0.19% |
| 2023-12-13 | 5.18 | 5.23 | 5.12 | 5.15 | 5.12 | qfq | 7,586,100 | 39,214,836 | -0.58% |
| 2023-12-12 | 5.12 | 5.19 | 5.07 | 5.18 | 5.15 | qfq | 8,209,200 | 42,161,274 | 0.78% |
| 2023-12-11 | 5.12 | 5.17 | 5.05 | 5.14 | 5.11 | qfq | 12,821,262 | 65,702,225 | 0.59% |
| 2023-12-08 | 5.18 | 5.25 | 5.09 | 5.11 | 5.08 | qfq | 12,793,600 | 65,881,001 | -0.97% |
| 2023-12-07 | 5.21 | 5.25 | 5.13 | 5.16 | 5.13 | qfq | 11,794,818 | 60,935,144 | -0.96% |
| 2023-12-06 | 5.20 | 5.31 | 5.19 | 5.21 | 5.18 | qfq | 11,445,375 | 60,110,091 | 0.19% |
| 2023-12-05 | 5.25 | 5.29 | 5.16 | 5.20 | 5.17 | qfq | 11,932,338 | 62,214,115 | -1.52% |
| 2023-12-04 | 5.20 | 5.35 | 5.19 | 5.28 | 5.25 | qfq | 18,261,500 | 96,622,037 | 1.54% |
| 2023-12-01 | 5.21 | 5.26 | 5.12 | 5.20 | 5.17 | qfq | 13,235,889 | 68,646,524 | -0.38% |
| 2023-11-30 | 5.23 | 5.31 | 5.14 | 5.22 | 5.19 | qfq | 14,345,375 | 74,841,380 | -0.95% |
| 2023-11-29 | 5.26 | 5.37 | 5.20 | 5.27 | 5.24 | qfq | 25,287,427 | 133,790,516 | -2.04% |
| 2023-11-28 | 5.24 | 5.47 | 5.15 | 5.38 | 5.35 | qfq | 21,805,347 | 115,862,686 | 2.48% |
| 2023-11-27 | 5.16 | 5.27 | 5.16 | 5.25 | 5.22 | qfq | 14,272,662 | 74,509,017 | 1.74% |
| 2023-11-24 | 5.22 | 5.27 | 5.12 | 5.16 | 5.13 | qfq | 14,044,749 | 72,823,711 | -1.53% |
| 2023-11-23 | 5.14 | 5.26 | 5.14 | 5.24 | 5.21 | qfq | 13,658,388 | 71,174,999 | 1.75% |
| 2023-11-22 | 5.21 | 5.21 | 5.15 | 5.15 | 5.12 | qfq | 8,651,856 | 44,792,047 | -0.96% |
| 2023-11-21 | 5.22 | 5.27 | 5.16 | 5.20 | 5.17 | qfq | 11,172,617 | 58,291,172 | -0.38% |
| 2023-11-20 | 5.31 | 5.31 | 5.21 | 5.22 | 5.19 | qfq | 15,243,256 | 79,869,580 | -1.32% |
| 2023-11-17 | 5.21 | 5.30 | 5.18 | 5.29 | 5.26 | qfq | 15,206,557 | 80,016,662 | 1.54% |
| 2023-11-16 | 5.20 | 5.32 | 5.16 | 5.21 | 5.18 | qfq | 19,809,624 | 103,930,403 | 0.39% |
| 2023-11-15 | 5.09 | 5.23 | 5.03 | 5.19 | 5.16 | qfq | 20,275,083 | 104,361,759 | 2.98% |
| 2023-11-14 | 5.00 | 5.05 | 4.99 | 5.04 | 5.01 | qfq | 7,642,800 | 38,426,150 | 0.80% |
| 2023-11-13 | 4.90 | 5.01 | 4.88 | 5.00 | 4.97 | qfq | 10,402,882 | 51,629,615 | 1.83% |
| 2023-11-10 | 4.95 | 4.95 | 4.87 | 4.91 | 4.88 | qfq | 6,910,167 | 33,835,270 | -0.41% |
| 2023-11-09 | 5.00 | 5.01 | 4.90 | 4.93 | 4.90 | qfq | 10,475,300 | 51,785,646 | -1.60% |
| 2023-11-08 | 5.01 | 5.06 | 4.96 | 5.01 | 4.98 | qfq | 11,428,253 | 57,102,788 | -0.20% |
| 2023-11-07 | 4.99 | 5.06 | 4.93 | 5.02 | 4.99 | qfq | 10,938,061 | 54,854,551 | 0.60% |
| 2023-11-06 | 4.85 | 5.00 | 4.83 | 4.99 | 4.96 | qfq | 20,505,507 | 101,697,962 | 3.53% |
| 2023-11-03 | 4.78 | 4.85 | 4.76 | 4.82 | 4.79 | qfq | 8,496,687 | 40,880,528 | 0.84% |
| 2023-11-02 | 4.76 | 4.85 | 4.73 | 4.78 | 4.75 | qfq | 9,221,579 | 44,171,682 | 0.63% |
| 2023-11-01 | 4.72 | 4.81 | 4.68 | 4.75 | 4.72 | qfq | 8,816,069 | 41,867,648 | 0.64% |
| 2023-10-31 | 4.73 | 4.78 | 4.70 | 4.72 | 4.69 | qfq | 8,502,794 | 40,206,513 | 0.00% |
| 2023-10-30 | 4.78 | 4.85 | 4.71 | 4.72 | 4.69 | qfq | 11,953,651 | 56,765,374 | -1.67% |
| 2023-10-27 | 4.67 | 4.85 | 4.66 | 4.80 | 4.77 | qfq | 10,959,800 | 52,498,554 | 2.35% |
| 2023-10-26 | 4.64 | 4.70 | 4.54 | 4.69 | 4.66 | qfq | 8,089,388 | 37,341,542 | 1.08% |
| 2023-10-25 | 4.52 | 4.68 | 4.52 | 4.64 | 4.61 | qfq | 8,686,181 | 40,180,286 | 2.88% |
| 2023-10-24 | 4.47 | 4.57 | 4.46 | 4.51 | 4.48 | qfq | 6,687,299 | 30,224,860 | 1.35% |
| 2023-10-23 | 4.56 | 4.58 | 4.43 | 4.45 | 4.42 | qfq | 5,875,769 | 26,382,718 | -2.20% |
| 2023-10-20 | 4.53 | 4.68 | 4.51 | 4.55 | 4.52 | qfq | 6,402,332 | 29,439,193 | -0.44% |
| 2023-10-19 | 4.70 | 4.70 | 4.53 | 4.57 | 4.54 | qfq | 8,947,803 | 41,045,172 | -3.18% |
| 2023-10-18 | 4.68 | 4.76 | 4.64 | 4.72 | 4.69 | qfq | 9,707,663 | 45,596,180 | 0.43% |
| 2023-10-17 | 4.80 | 4.81 | 4.68 | 4.70 | 4.67 | qfq | 10,944,890 | 51,640,500 | -1.88% |
| 2023-10-16 | 4.80 | 4.87 | 4.76 | 4.79 | 4.76 | qfq | 11,192,900 | 53,878,744 | -0.21% |
| 2023-10-13 | 4.95 | 4.95 | 4.78 | 4.80 | 4.77 | qfq | 15,426,093 | 74,615,555 | -2.24% |
| 2023-10-12 | 4.70 | 5.07 | 4.69 | 4.91 | 4.88 | qfq | 26,160,430 | 128,582,038 | 4.47% |
| 2023-10-11 | 4.81 | 4.81 | 4.69 | 4.70 | 4.67 | qfq | 7,609,610 | 35,918,553 | -1.26% |
| 2023-10-10 | 4.87 | 4.88 | 4.76 | 4.76 | 4.73 | qfq | 8,341,256 | 40,001,646 | -2.26% |
| 2023-10-09 | 4.80 | 4.91 | 4.78 | 4.87 | 4.84 | qfq | 11,746,578 | 57,200,623 | 1.88% |
| 2023-09-28 | 4.70 | 4.79 | 4.68 | 4.78 | 4.75 | qfq | 7,108,047 | 33,735,300 | 2.36% |
| 2023-09-27 | 4.68 | 4.74 | 4.63 | 4.67 | 4.64 | qfq | 7,949,393 | 37,238,049 | 0.21% |
| 2023-09-26 | 4.76 | 4.78 | 4.65 | 4.66 | 4.63 | qfq | 9,713,892 | 45,710,194 | -2.10% |
| 2023-09-25 | 4.76 | 4.86 | 4.74 | 4.76 | 4.73 | qfq | 8,520,968 | 40,898,664 | 0.00% |
| 2023-09-22 | 4.71 | 4.77 | 4.70 | 4.76 | 4.73 | qfq | 7,916,819 | 37,453,852 | 1.06% |
| 2023-09-21 | 4.78 | 4.83 | 4.70 | 4.71 | 4.68 | qfq | 11,584,800 | 55,005,622 | -2.48% |
| 2023-09-20 | 4.89 | 4.92 | 4.80 | 4.83 | 4.80 | qfq | 10,770,859 | 52,123,890 | -1.02% |
| 2023-09-19 | 4.94 | 4.95 | 4.85 | 4.88 | 4.85 | qfq | 8,138,336 | 39,729,220 | -1.01% |
| 2023-09-18 | 4.84 | 4.99 | 4.80 | 4.93 | 4.90 | qfq | 13,847,333 | 68,400,062 | 1.44% |
| 2023-09-15 | 4.81 | 4.86 | 4.77 | 4.86 | 4.83 | qfq | 8,288,240 | 40,006,496 | 1.67% |
| 2023-09-14 | 4.90 | 4.91 | 4.76 | 4.78 | 4.75 | qfq | 11,443,276 | 55,196,641 | -2.85% |
| 2023-09-13 | 5.04 | 5.05 | 4.87 | 4.92 | 4.89 | qfq | 9,352,620 | 46,061,956 | -1.99% |
| 2023-09-12 | 4.99 | 5.05 | 4.96 | 5.02 | 4.99 | qfq | 11,003,437 | 55,243,744 | 1.01% |
| 2023-09-11 | 4.86 | 4.98 | 4.84 | 4.97 | 4.94 | qfq | 11,796,410 | 58,130,409 | 2.47% |
| 2023-09-08 | 4.84 | 4.86 | 4.79 | 4.85 | 4.82 | qfq | 6,874,300 | 33,214,075 | 0.00% |
| 2023-09-07 | 4.87 | 4.89 | 4.82 | 4.85 | 4.82 | qfq | 7,882,833 | 38,209,754 | -1.02% |
| 2023-09-06 | 4.90 | 4.97 | 4.87 | 4.90 | 4.87 | qfq | 7,444,873 | 36,559,431 | 0.20% |
| 2023-09-05 | 4.95 | 4.98 | 4.86 | 4.89 | 4.86 | qfq | 8,586,129 | 42,105,526 | -1.81% |
| 2023-09-04 | 4.91 | 4.98 | 4.90 | 4.98 | 4.95 | qfq | 7,436,064 | 36,780,316 | 1.43% |
| 2023-09-01 | 4.84 | 4.92 | 4.82 | 4.91 | 4.88 | qfq | 8,486,816 | 41,419,443 | 1.45% |
| 2023-08-31 | 4.91 | 4.92 | 4.77 | 4.84 | 4.81 | qfq | 11,770,465 | 56,892,105 | -1.43% |
| 2023-08-30 | 5.00 | 5.10 | 4.90 | 4.91 | 4.88 | qfq | 15,280,151 | 75,979,922 | -2.39% |
| 2023-08-29 | 4.89 | 5.04 | 4.85 | 5.03 | 5.00 | qfq | 15,555,940 | 77,207,627 | 2.86% |
| 2023-08-28 | 5.14 | 5.20 | 4.87 | 4.89 | 4.86 | qfq | 16,468,022 | 82,492,357 | -0.81% |
| 2023-08-25 | 4.90 | 4.96 | 4.86 | 4.93 | 4.90 | qfq | 9,754,968 | 47,885,175 | 0.20% |
| 2023-08-24 | 4.94 | 5.00 | 4.87 | 4.92 | 4.89 | qfq | 8,867,646 | 43,701,113 | 0.00% |
| 2023-08-23 | 5.08 | 5.12 | 4.91 | 4.92 | 4.89 | qfq | 14,665,574 | 72,955,511 | -3.53% |
| 2023-08-22 | 4.93 | 5.11 | 4.91 | 5.10 | 5.07 | qfq | 18,702,632 | 93,891,714 | 3.45% |
| 2023-08-21 | 4.95 | 5.05 | 4.91 | 4.93 | 4.90 | qfq | 12,764,820 | 63,280,365 | 0.00% |
| 2023-08-18 | 4.86 | 5.17 | 4.86 | 4.93 | 4.90 | qfq | 25,270,086 | 127,196,464 | 0.82% |
| 2023-08-17 | 4.80 | 4.93 | 4.80 | 4.89 | 4.86 | qfq | 17,070,945 | 83,068,409 | 0.82% |
| 2023-08-16 | 4.94 | 4.99 | 4.85 | 4.85 | 4.82 | qfq | 9,933,637 | 48,535,761 | -2.02% |
| 2023-08-15 | 4.95 | 5.04 | 4.86 | 4.95 | 4.92 | qfq | 12,973,725 | 64,168,985 | 0.00% |
| 2023-08-14 | 4.77 | 4.96 | 4.75 | 4.95 | 4.92 | qfq | 25,045,513 | 122,475,896 | 3.56% |
| 2023-08-11 | 5.05 | 5.12 | 4.75 | 4.78 | 4.75 | qfq | 65,525,670 | 317,568,431 | -4.97% |
| 2023-08-10 | 5.19 | 5.24 | 5.00 | 5.03 | 5.00 | qfq | 31,519,537 | 160,601,757 | -3.27% |
| 2023-08-09 | 5.26 | 5.31 | 5.15 | 5.20 | 5.17 | qfq | 20,009,103 | 104,311,730 | -2.62% |
| 2023-08-08 | 5.19 | 5.54 | 5.15 | 5.34 | 5.31 | qfq | 40,477,206 | 218,310,618 | 3.29% |
| 2023-08-07 | 5.20 | 5.25 | 5.15 | 5.17 | 5.14 | qfq | 18,105,057 | 93,877,540 | -0.39% |
| 2023-08-04 | 5.42 | 5.42 | 5.17 | 5.19 | 5.16 | qfq | 25,337,243 | 133,161,362 | -4.24% |
| 2023-08-03 | 5.44 | 5.47 | 5.34 | 5.42 | 5.39 | qfq | 16,909,469 | 91,465,446 | 0.18% |
| 2023-08-02 | 5.41 | 5.49 | 5.33 | 5.41 | 5.38 | qfq | 13,551,364 | 73,303,040 | 0.00% |
| 2023-08-01 | 5.60 | 5.63 | 5.41 | 5.41 | 5.38 | qfq | 22,514,382 | 123,473,348 | -3.05% |
| 2023-07-31 | 5.46 | 5.64 | 5.46 | 5.58 | 5.54 | qfq | 20,915,165 | 116,598,568 | 2.57% |
| 2023-07-28 | 5.33 | 5.44 | 5.25 | 5.44 | 5.41 | qfq | 17,525,803 | 94,246,601 | 1.12% |
| 2023-07-27 | 5.26 | 5.45 | 5.26 | 5.38 | 5.35 | qfq | 16,915,064 | 90,738,991 | 2.87% |
| 2023-07-26 | 5.33 | 5.35 | 5.22 | 5.23 | 5.20 | qfq | 11,497,928 | 60,524,865 | -2.61% |
| 2023-07-25 | 5.24 | 5.38 | 5.20 | 5.37 | 5.34 | qfq | 14,587,948 | 77,610,821 | 3.27% |
| 2023-07-24 | 5.17 | 5.25 | 5.15 | 5.20 | 5.17 | qfq | 5,011,592 | 26,094,289 | -0.19% |
| 2023-07-21 | 5.22 | 5.26 | 5.17 | 5.21 | 5.18 | qfq | 9,988,217 | 52,074,222 | -0.38% |
| 2023-07-20 | 5.38 | 5.41 | 5.22 | 5.23 | 5.20 | qfq | 15,259,900 | 80,597,862 | -2.43% |
| 2023-07-19 | 5.31 | 5.41 | 5.27 | 5.36 | 5.33 | qfq | 9,739,688 | 52,141,197 | 0.00% |
| 2023-07-18 | 5.31 | 5.37 | 5.20 | 5.36 | 5.33 | qfq | 13,868,091 | 73,383,237 | 1.13% |
| 2023-07-17 | 5.28 | 5.30 | 5.20 | 5.30 | 5.27 | qfq | 9,297,438 | 48,827,186 | 0.76% |