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
爱建集团600643.SH
最近收盘价3.922026-07-17
最近交易日2026-07-17
成交量（股）15,625,300
成交额（元）62,042,503
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.02 | — | — | — | 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 | 3.98 | 4.05 | 3.91 | 3.92 | 3.92 | qfq | 15,625,300 | 62,042,503 | -1.26% |
| 2026-07-16 | 3.96 | 4.02 | 3.90 | 3.97 | 3.97 | qfq | 14,332,895 | 56,902,131 | -0.25% |
| 2026-07-15 | 3.88 | 4.02 | 3.88 | 3.98 | 3.98 | qfq | 17,435,408 | 69,313,087 | 2.31% |
| 2026-07-14 | 3.81 | 3.91 | 3.79 | 3.89 | 3.89 | qfq | 12,643,634 | 48,824,305 | 1.57% |
| 2026-07-13 | 3.86 | 3.93 | 3.79 | 3.83 | 3.83 | qfq | 13,960,405 | 53,518,787 | -1.03% |
| 2026-07-10 | 3.80 | 3.92 | 3.71 | 3.87 | 3.87 | qfq | 16,935,074 | 65,207,712 | 1.57% |
| 2026-07-09 | 3.77 | 3.85 | 3.75 | 3.81 | 3.81 | qfq | 12,375,097 | 46,938,780 | 0.26% |
| 2026-07-08 | 3.75 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 9,519,400 | 36,020,702 | 0.26% |
| 2026-07-07 | 3.87 | 3.88 | 3.75 | 3.79 | 3.79 | qfq | 11,098,241 | 42,049,770 | -2.57% |
| 2026-07-06 | 3.86 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 10,481,299 | 40,514,304 | 0.78% |
| 2026-07-03 | 3.88 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 10,743,354 | 41,421,092 | 0.52% |
| 2026-07-02 | 3.93 | 4.01 | 3.84 | 3.84 | 3.84 | qfq | 16,618,817 | 64,790,937 | -2.54% |
| 2026-07-01 | 3.72 | 4.03 | 3.67 | 3.94 | 3.94 | qfq | 25,797,347 | 100,709,278 | 6.20% |
| 2026-06-30 | 3.79 | 3.85 | 3.69 | 3.71 | 3.71 | qfq | 14,528,002 | 54,525,695 | -3.13% |
| 2026-06-29 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | qfq | 13,126,127 | 49,808,957 | 0.79% |
| 2026-06-26 | 3.98 | 4.00 | 3.80 | 3.80 | 3.80 | qfq | 16,345,174 | 63,656,481 | -5.00% |
| 2026-06-25 | 4.05 | 4.06 | 3.88 | 4.00 | 4.00 | qfq | 18,670,104 | 74,050,886 | 0.76% |
| 2026-06-24 | 4.22 | 4.22 | 3.97 | 3.97 | 3.97 | qfq | 19,774,384 | 79,827,707 | -5.02% |
| 2026-06-23 | 4.10 | 4.26 | 4.08 | 4.18 | 4.18 | qfq | 21,324,565 | 89,602,225 | 1.46% |
| 2026-06-22 | 3.95 | 4.14 | 3.85 | 4.12 | 4.12 | qfq | 21,802,311 | 87,148,461 | 4.04% |
| 2026-06-18 | 4.08 | 4.13 | 3.95 | 3.96 | 3.96 | qfq | 16,530,984 | 66,301,844 | -4.58% |
| 2026-06-17 | 4.10 | 4.24 | 4.04 | 4.15 | 4.15 | qfq | 17,360,710 | 71,974,536 | 0.73% |
| 2026-06-16 | 4.08 | 4.12 | 4.01 | 4.12 | 4.12 | qfq | 11,559,167 | 47,158,477 | 0.73% |
| 2026-06-15 | 4.05 | 4.23 | 4.04 | 4.09 | 4.09 | qfq | 16,330,216 | 67,579,991 | 0.99% |
| 2026-06-12 | 3.91 | 4.06 | 3.90 | 4.05 | 4.05 | qfq | 16,451,233 | 65,749,462 | 3.85% |
| 2026-06-11 | 3.99 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 11,819,668 | 46,647,917 | -2.74% |
| 2026-06-10 | 3.95 | 4.03 | 3.95 | 4.01 | 4.01 | qfq | 12,326,733 | 49,130,385 | 0.75% |
| 2026-06-09 | 4.03 | 4.05 | 3.94 | 3.98 | 3.98 | qfq | 11,589,752 | 46,250,673 | -0.75% |
| 2026-06-08 | 4.12 | 4.20 | 3.98 | 4.01 | 4.01 | qfq | 17,301,623 | 70,283,822 | -3.61% |
| 2026-06-05 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 10,062,862 | 42,107,370 | 0.00% |
| 2026-06-04 | 4.20 | 4.25 | 4.13 | 4.16 | 4.16 | qfq | 10,082,821 | 42,070,344 | -1.19% |
| 2026-06-03 | 4.31 | 4.33 | 4.20 | 4.21 | 4.21 | qfq | 10,758,016 | 45,601,744 | -2.32% |
| 2026-06-02 | 4.39 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 11,299,034 | 48,941,517 | -2.05% |
| 2026-06-01 | 4.33 | 4.42 | 4.29 | 4.40 | 4.40 | qfq | 13,143,062 | 57,585,201 | 2.56% |
| 2026-05-29 | 4.32 | 4.43 | 4.27 | 4.29 | 4.29 | qfq | 14,568,529 | 63,166,049 | 0.47% |
| 2026-05-28 | 4.26 | 4.32 | 4.17 | 4.27 | 4.27 | qfq | 13,491,274 | 57,443,636 | -0.70% |
| 2026-05-27 | 4.43 | 4.47 | 4.26 | 4.30 | 4.30 | qfq | 16,197,296 | 70,144,622 | -2.93% |
| 2026-05-26 | 4.47 | 4.53 | 4.40 | 4.43 | 4.43 | qfq | 12,208,644 | 54,305,228 | -1.34% |
| 2026-05-25 | 4.56 | 4.64 | 4.39 | 4.49 | 4.49 | qfq | 22,040,255 | 98,962,543 | -1.54% |
| 2026-05-22 | 4.68 | 4.70 | 4.51 | 4.56 | 4.56 | qfq | 19,415,584 | 88,744,219 | -1.72% |
| 2026-05-21 | 4.67 | 4.85 | 4.63 | 4.64 | 4.64 | qfq | 23,869,593 | 113,217,592 | -0.43% |
| 2026-05-20 | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | qfq | 12,864,016 | 59,875,433 | -2.10% |
| 2026-05-19 | 4.73 | 4.81 | 4.69 | 4.76 | 4.76 | qfq | 13,586,060 | 64,491,860 | 0.63% |
| 2026-05-18 | 4.71 | 4.74 | 4.67 | 4.73 | 4.73 | qfq | 12,380,576 | 58,181,385 | 0.21% |
| 2026-05-15 | 4.81 | 4.82 | 4.68 | 4.72 | 4.72 | qfq | 20,716,245 | 98,270,244 | -1.87% |
| 2026-05-14 | 4.97 | 4.99 | 4.81 | 4.81 | 4.81 | qfq | 19,623,007 | 95,637,282 | -3.41% |
| 2026-05-13 | 4.95 | 4.99 | 4.90 | 4.98 | 4.98 | qfq | 17,234,822 | 85,180,927 | 0.40% |
| 2026-05-12 | 5.01 | 5.05 | 4.91 | 4.96 | 4.96 | qfq | 22,288,770 | 110,570,242 | -1.20% |
| 2026-05-11 | 4.96 | 5.10 | 4.87 | 5.02 | 5.02 | qfq | 37,748,590 | 188,778,613 | 1.21% |
| 2026-05-08 | 4.79 | 5.10 | 4.77 | 4.96 | 4.96 | qfq | 39,488,127 | 195,984,545 | 3.55% |
| 2026-05-07 | 4.89 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 21,386,680 | 102,723,505 | -1.84% |
| 2026-05-06 | 4.80 | 4.93 | 4.79 | 4.88 | 4.88 | qfq | 25,776,612 | 125,705,155 | 1.24% |
| 2026-04-30 | 4.79 | 4.89 | 4.75 | 4.82 | 4.82 | qfq | 26,335,383 | 126,603,540 | 0.42% |
| 2026-04-29 | 4.67 | 4.84 | 4.65 | 4.80 | 4.80 | qfq | 27,524,098 | 131,669,380 | 3.23% |
| 2026-04-28 | 4.75 | 4.78 | 4.61 | 4.65 | 4.65 | qfq | 25,982,748 | 122,046,490 | -2.11% |
| 2026-04-27 | 4.79 | 4.85 | 4.70 | 4.75 | 4.75 | qfq | 19,938,847 | 94,981,658 | -1.66% |
| 2026-04-24 | 4.89 | 4.92 | 4.74 | 4.83 | 4.83 | qfq | 22,837,338 | 110,217,641 | -1.63% |
| 2026-04-23 | 5.02 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 23,936,762 | 118,130,242 | -2.39% |
| 2026-04-22 | 4.92 | 5.09 | 4.85 | 5.03 | 5.03 | qfq | 38,013,296 | 189,051,808 | 1.41% |
| 2026-04-21 | 4.94 | 5.06 | 4.90 | 4.96 | 4.96 | qfq | 26,555,088 | 131,956,991 | 0.40% |
| 2026-04-20 | 5.02 | 5.02 | 4.88 | 4.94 | 4.94 | qfq | 34,176,459 | 168,746,422 | -1.98% |
| 2026-04-17 | 5.17 | 5.17 | 5.01 | 5.04 | 5.04 | qfq | 38,205,537 | 193,043,799 | -2.51% |
| 2026-04-16 | 5.13 | 5.23 | 5.08 | 5.17 | 5.17 | qfq | 30,811,288 | 158,975,522 | 0.98% |
| 2026-04-15 | 5.31 | 5.34 | 5.12 | 5.12 | 5.12 | qfq | 40,173,689 | 207,618,754 | -2.66% |
| 2026-04-14 | 5.07 | 5.39 | 5.01 | 5.26 | 5.26 | qfq | 65,774,671 | 343,139,685 | 4.78% |
| 2026-04-13 | 5.12 | 5.12 | 4.92 | 5.02 | 5.02 | qfq | 48,339,098 | 242,640,863 | -3.09% |
| 2026-04-10 | 5.21 | 5.28 | 5.15 | 5.18 | 5.18 | qfq | 60,674,284 | 316,324,977 | 0.19% |
| 2026-04-09 | 5.21 | 5.22 | 5.11 | 5.17 | 5.17 | qfq | 43,522,488 | 225,183,557 | -2.08% |
| 2026-04-08 | 5.22 | 5.29 | 5.15 | 5.28 | 5.28 | qfq | 76,950,515 | 401,718,769 | 0.19% |
| 2026-04-07 | 5.11 | 5.30 | 5.10 | 5.27 | 5.27 | qfq | 69,214,876 | 362,163,169 | 2.13% |
| 2026-04-03 | 5.34 | 5.46 | 5.13 | 5.16 | 5.16 | qfq | 85,565,913 | 449,977,780 | 0.00% |
| 2026-04-02 | 5.20 | 5.28 | 5.06 | 5.16 | 5.16 | qfq | 96,686,541 | 500,254,307 | 0.19% |
| 2026-04-01 | 4.75 | 5.15 | 4.71 | 5.15 | 5.15 | qfq | 66,365,950 | 331,773,965 | 10.04% |
| 2026-03-31 | 4.96 | 5.01 | 4.66 | 4.68 | 4.68 | qfq | 59,106,122 | 282,824,593 | -6.02% |
| 2026-03-30 | 5.05 | 5.15 | 4.88 | 4.98 | 4.98 | qfq | 39,860,797 | 198,349,953 | -2.73% |
| 2026-03-27 | 4.92 | 5.22 | 4.91 | 5.12 | 5.12 | qfq | 47,204,530 | 240,493,210 | 2.61% |
| 2026-03-26 | 5.17 | 5.17 | 4.98 | 4.99 | 4.99 | qfq | 53,155,444 | 268,208,383 | -4.41% |
| 2026-03-25 | 5.18 | 5.23 | 5.11 | 5.22 | 5.22 | qfq | 65,482,056 | 339,536,684 | -0.38% |
| 2026-03-24 | 5.11 | 5.27 | 5.06 | 5.24 | 5.24 | qfq | 78,025,771 | 404,662,720 | 1.16% |
| 2026-03-23 | 4.95 | 5.26 | 4.93 | 5.18 | 5.18 | qfq | 85,525,589 | 440,779,890 | 1.97% |
| 2026-03-20 | 5.33 | 5.35 | 5.08 | 5.08 | 5.08 | qfq | 82,813,933 | 428,780,488 | -5.93% |
| 2026-03-19 | 5.13 | 5.70 | 5.04 | 5.40 | 5.40 | qfq | 134,886,231 | 720,308,850 | 1.12% |
| 2026-03-18 | 5.00 | 5.40 | 5.00 | 5.34 | 5.34 | qfq | 152,045,396 | 790,469,119 | 4.30% |
| 2026-03-17 | 4.65 | 5.12 | 4.64 | 5.12 | 5.12 | qfq | 91,574,494 | 460,820,912 | 10.11% |
| 2026-03-16 | 4.62 | 4.69 | 4.61 | 4.65 | 4.65 | qfq | 11,480,853 | 53,359,040 | 0.87% |
| 2026-03-13 | 4.67 | 4.68 | 4.59 | 4.61 | 4.61 | qfq | 16,417,584 | 76,189,074 | -1.71% |
| 2026-03-12 | 4.69 | 4.74 | 4.67 | 4.69 | 4.69 | qfq | 12,472,166 | 58,799,905 | -0.21% |
| 2026-03-11 | 4.68 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 9,128,875 | 42,741,369 | -0.21% |
| 2026-03-10 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 8,625,560 | 40,586,528 | 0.86% |
| 2026-03-09 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 12,171,170 | 56,877,935 | -1.27% |
| 2026-03-06 | 4.61 | 4.74 | 4.59 | 4.73 | 4.73 | qfq | 12,691,638 | 59,553,672 | 2.38% |
| 2026-03-05 | 4.63 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 16,300,589 | 75,756,314 | 0.87% |
| 2026-03-04 | 4.63 | 4.70 | 4.50 | 4.58 | 4.58 | qfq | 19,274,423 | 88,669,664 | -1.93% |
| 2026-03-03 | 4.76 | 4.81 | 4.66 | 4.67 | 4.67 | qfq | 15,921,399 | 75,278,633 | -1.68% |
| 2026-03-02 | 4.80 | 4.84 | 4.67 | 4.75 | 4.75 | qfq | 21,615,034 | 102,700,758 | -2.86% |
| 2026-02-27 | 4.81 | 4.89 | 4.78 | 4.89 | 4.89 | qfq | 11,577,887 | 56,173,933 | 1.45% |
| 2026-02-26 | 4.92 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 14,637,530 | 70,931,164 | -2.03% |
| 2026-02-25 | 4.79 | 4.96 | 4.79 | 4.92 | 4.92 | qfq | 20,612,865 | 101,498,827 | 2.71% |
| 2026-02-24 | 4.81 | 4.83 | 4.77 | 4.79 | 4.79 | qfq | 9,228,471 | 44,275,386 | 0.63% |
| 2026-02-13 | 4.82 | 4.86 | 4.76 | 4.76 | 4.76 | qfq | 11,577,662 | 55,699,392 | -1.24% |
| 2026-02-12 | 4.88 | 4.88 | 4.77 | 4.82 | 4.82 | qfq | 12,919,009 | 62,294,097 | -1.23% |
| 2026-02-11 | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | qfq | 9,819,916 | 47,941,576 | -0.41% |
| 2026-02-10 | 4.91 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 8,530,786 | 41,794,637 | -0.61% |
| 2026-02-09 | 4.88 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 10,697,901 | 52,558,838 | 2.07% |
| 2026-02-06 | 4.84 | 4.89 | 4.79 | 4.83 | 4.83 | qfq | 12,634,424 | 61,245,811 | -0.62% |
| 2026-02-05 | 4.87 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 11,925,458 | 58,026,822 | -0.21% |
| 2026-02-04 | 4.75 | 4.88 | 4.75 | 4.87 | 4.87 | qfq | 15,247,609 | 73,423,691 | 1.88% |
| 2026-02-03 | 4.72 | 4.79 | 4.72 | 4.78 | 4.78 | qfq | 14,093,703 | 67,102,248 | 1.27% |
| 2026-02-02 | 4.68 | 4.81 | 4.66 | 4.72 | 4.72 | qfq | 25,195,127 | 119,777,835 | -5.03% |
| 2026-01-30 | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | qfq | 17,167,364 | 85,681,308 | -1.19% |
| 2026-01-29 | 5.01 | 5.08 | 4.95 | 5.03 | 5.03 | qfq | 16,138,839 | 81,176,516 | 0.00% |
| 2026-01-28 | 5.07 | 5.09 | 5.03 | 5.03 | 5.03 | qfq | 11,610,565 | 58,631,758 | -0.98% |
| 2026-01-27 | 5.09 | 5.13 | 4.95 | 5.08 | 5.08 | qfq | 19,983,765 | 100,504,317 | -0.59% |
| 2026-01-26 | 5.16 | 5.21 | 5.06 | 5.11 | 5.11 | qfq | 19,661,599 | 100,431,242 | -0.97% |
| 2026-01-23 | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 23,496,752 | 120,737,099 | 1.98% |
| 2026-01-22 | 5.00 | 5.07 | 5.00 | 5.06 | 5.06 | qfq | 16,510,864 | 83,268,551 | 1.20% |
| 2026-01-21 | 5.10 | 5.12 | 4.99 | 5.00 | 5.00 | qfq | 28,734,763 | 144,788,508 | -2.15% |
| 2026-01-20 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | qfq | 19,272,849 | 98,407,789 | -0.20% |
| 2026-01-19 | 5.10 | 5.21 | 5.07 | 5.12 | 5.12 | qfq | 22,706,476 | 116,877,577 | 0.00% |
| 2026-01-16 | 5.50 | 5.53 | 5.12 | 5.12 | 5.12 | qfq | 50,934,880 | 267,106,968 | -7.75% |
| 2026-01-15 | 5.64 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 17,993,441 | 100,101,852 | -1.60% |
| 2026-01-14 | 5.67 | 5.79 | 5.56 | 5.64 | 5.64 | qfq | 33,880,197 | 192,964,693 | -0.88% |
| 2026-01-13 | 5.78 | 5.88 | 5.66 | 5.69 | 5.69 | qfq | 30,575,023 | 175,992,083 | -0.87% |
| 2026-01-12 | 5.66 | 5.77 | 5.65 | 5.74 | 5.74 | qfq | 27,601,467 | 157,777,182 | 1.41% |
| 2026-01-09 | 5.57 | 5.69 | 5.55 | 5.66 | 5.66 | qfq | 25,570,803 | 144,045,869 | 2.17% |
| 2026-01-08 | 5.53 | 5.58 | 5.48 | 5.54 | 5.54 | qfq | 13,284,975 | 73,547,673 | -0.18% |
| 2026-01-07 | 5.66 | 5.66 | 5.54 | 5.55 | 5.55 | qfq | 16,761,587 | 93,565,832 | -1.77% |
| 2026-01-06 | 5.47 | 5.67 | 5.47 | 5.65 | 5.65 | qfq | 26,288,334 | 147,930,153 | 2.91% |
| 2026-01-05 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | qfq | 16,893,379 | 92,490,982 | -0.72% |
| 2025-12-31 | 5.52 | 5.57 | 5.45 | 5.53 | 5.53 | qfq | 12,407,090 | 68,434,290 | 0.91% |
| 2025-12-30 | 5.55 | 5.57 | 5.47 | 5.48 | 5.48 | qfq | 13,451,015 | 74,132,758 | -1.62% |
| 2025-12-29 | 5.52 | 5.58 | 5.50 | 5.57 | 5.57 | qfq | 11,174,635 | 61,999,113 | 0.36% |
| 2025-12-26 | 5.54 | 5.59 | 5.51 | 5.55 | 5.55 | qfq | 16,000,812 | 88,955,548 | 0.18% |
| 2025-12-25 | 5.39 | 5.59 | 5.37 | 5.54 | 5.54 | qfq | 22,520,687 | 123,789,234 | 2.78% |
| 2025-12-24 | 5.28 | 5.42 | 5.27 | 5.39 | 5.39 | qfq | 12,496,523 | 67,191,590 | 2.08% |
| 2025-12-23 | 5.35 | 5.37 | 5.28 | 5.28 | 5.28 | qfq | 8,602,862 | 45,729,623 | -1.31% |
| 2025-12-22 | 5.32 | 5.39 | 5.31 | 5.35 | 5.35 | qfq | 9,137,764 | 48,979,017 | 0.38% |
| 2025-12-19 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | qfq | 15,393,942 | 81,794,457 | 1.91% |
| 2025-12-18 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 11,084,041 | 58,117,168 | -0.76% |
| 2025-12-17 | 5.21 | 5.31 | 5.09 | 5.27 | 5.27 | qfq | 20,744,874 | 107,630,489 | 0.38% |
| 2025-12-16 | 5.25 | 5.31 | 5.18 | 5.25 | 5.25 | qfq | 13,888,340 | 72,899,600 | 0.19% |
| 2025-12-15 | 5.21 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 9,897,570 | 51,937,527 | 0.19% |
| 2025-12-12 | 5.24 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 12,217,602 | 64,183,549 | 0.38% |
| 2025-12-11 | 5.36 | 5.37 | 5.21 | 5.21 | 5.21 | qfq | 17,487,003 | 91,971,663 | -2.62% |
| 2025-12-10 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | qfq | 18,081,325 | 96,712,212 | -0.93% |
| 2025-12-09 | 5.51 | 5.52 | 5.40 | 5.40 | 5.40 | qfq | 13,141,097 | 71,600,185 | -2.35% |
| 2025-12-08 | 5.52 | 5.61 | 5.50 | 5.53 | 5.53 | qfq | 20,858,496 | 115,961,739 | 1.10% |
| 2025-12-05 | 5.36 | 5.50 | 5.26 | 5.47 | 5.47 | qfq | 20,359,163 | 109,444,696 | 2.24% |
| 2025-12-04 | 5.44 | 5.48 | 5.34 | 5.35 | 5.35 | qfq | 15,243,391 | 82,212,404 | -1.65% |
| 2025-12-03 | 5.48 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 10,009,464 | 54,822,741 | -0.55% |
| 2025-12-02 | 5.48 | 5.48 | 5.41 | 5.47 | 5.47 | qfq | 8,014,210 | 43,667,291 | -0.18% |
| 2025-12-01 | 5.48 | 5.59 | 5.46 | 5.48 | 5.48 | qfq | 12,980,438 | 71,589,160 | 0.37% |
| 2025-11-28 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | qfq | 10,770,930 | 58,435,945 | 0.37% |
| 2025-11-27 | 5.44 | 5.52 | 5.43 | 5.44 | 5.44 | qfq | 10,868,739 | 59,448,166 | -0.18% |
| 2025-11-26 | 5.43 | 5.54 | 5.42 | 5.45 | 5.45 | qfq | 10,599,200 | 58,177,404 | 0.37% |
| 2025-11-25 | 5.38 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 11,125,788 | 60,639,049 | 0.93% |
| 2025-11-24 | 5.35 | 5.42 | 5.33 | 5.38 | 5.38 | qfq | 10,195,800 | 54,782,006 | 0.56% |
| 2025-11-21 | 5.55 | 5.60 | 5.34 | 5.35 | 5.35 | qfq | 16,885,189 | 91,616,278 | -4.46% |
| 2025-11-20 | 5.60 | 5.64 | 5.54 | 5.60 | 5.60 | qfq | 11,997,358 | 67,082,997 | 0.54% |
| 2025-11-19 | 5.71 | 5.75 | 5.55 | 5.57 | 5.57 | qfq | 14,118,001 | 79,287,946 | -2.79% |
| 2025-11-18 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | qfq | 11,883,600 | 68,122,489 | -1.04% |
| 2025-11-17 | 5.83 | 5.84 | 5.76 | 5.79 | 5.79 | qfq | 11,401,310 | 66,022,475 | -0.52% |
| 2025-11-14 | 5.79 | 5.88 | 5.76 | 5.82 | 5.82 | qfq | 17,688,475 | 103,402,778 | 0.00% |
| 2025-11-13 | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | qfq | 18,334,467 | 105,946,523 | 1.39% |
| 2025-11-12 | 5.76 | 5.78 | 5.70 | 5.74 | 5.74 | qfq | 10,264,400 | 58,933,002 | -0.35% |
| 2025-11-11 | 5.76 | 5.77 | 5.72 | 5.76 | 5.76 | qfq | 10,722,157 | 61,633,381 | 0.00% |
| 2025-11-10 | 5.69 | 5.76 | 5.67 | 5.76 | 5.76 | qfq | 14,487,924 | 82,999,707 | 1.23% |
| 2025-11-07 | 5.67 | 5.71 | 5.65 | 5.69 | 5.69 | qfq | 8,835,509 | 50,210,563 | 0.18% |
| 2025-11-06 | 5.72 | 5.74 | 5.67 | 5.68 | 5.68 | qfq | 9,906,120 | 56,374,737 | -0.35% |
| 2025-11-05 | 5.64 | 5.74 | 5.62 | 5.70 | 5.70 | qfq | 11,929,634 | 67,993,665 | 0.18% |
| 2025-11-04 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | qfq | 12,695,028 | 72,028,657 | 0.00% |
| 2025-11-03 | 5.63 | 5.69 | 5.60 | 5.69 | 5.69 | qfq | 13,954,749 | 78,846,396 | 1.25% |
| 2025-10-31 | 5.59 | 5.65 | 5.57 | 5.62 | 5.62 | qfq | 12,406,919 | 69,776,998 | 0.54% |
| 2025-10-30 | 5.75 | 5.76 | 5.57 | 5.59 | 5.59 | qfq | 20,122,510 | 113,696,660 | -2.78% |
| 2025-10-29 | 5.65 | 5.77 | 5.62 | 5.75 | 5.75 | qfq | 20,452,669 | 116,814,376 | 1.95% |
| 2025-10-28 | 5.65 | 5.68 | 5.61 | 5.64 | 5.64 | qfq | 11,478,764 | 64,730,826 | -0.18% |
| 2025-10-27 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | qfq | 14,374,128 | 81,199,023 | 0.36% |
| 2025-10-24 | 5.67 | 5.69 | 5.60 | 5.63 | 5.63 | qfq | 12,626,053 | 71,120,487 | -0.71% |
| 2025-10-23 | 5.60 | 5.68 | 5.56 | 5.67 | 5.67 | qfq | 13,809,139 | 77,679,110 | 1.07% |
| 2025-10-22 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | qfq | 8,436,990 | 47,392,631 | -0.36% |
| 2025-10-21 | 5.53 | 5.65 | 5.50 | 5.63 | 5.63 | qfq | 15,018,805 | 84,150,861 | 1.99% |
| 2025-10-20 | 5.48 | 5.54 | 5.47 | 5.52 | 5.52 | qfq | 8,981,781 | 49,459,493 | 1.28% |
| 2025-10-17 | 5.57 | 5.59 | 5.44 | 5.45 | 5.45 | qfq | 13,531,000 | 74,727,366 | -1.98% |
| 2025-10-16 | 5.61 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 10,176,460 | 56,672,417 | -1.24% |
| 2025-10-15 | 5.56 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 14,894,309 | 83,203,949 | 0.90% |
| 2025-10-14 | 5.50 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 22,667,527 | 126,455,528 | 1.45% |
| 2025-10-13 | 5.48 | 5.53 | 5.46 | 5.50 | 5.50 | qfq | 20,277,989 | 111,492,182 | -2.14% |
| 2025-10-10 | 5.59 | 5.66 | 5.56 | 5.62 | 5.62 | qfq | 13,790,453 | 77,549,038 | 0.36% |
| 2025-10-09 | 5.60 | 5.62 | 5.54 | 5.60 | 5.60 | qfq | 12,684,510 | 70,832,142 | 0.00% |
| 2025-09-30 | 5.71 | 5.71 | 5.59 | 5.60 | 5.60 | qfq | 16,285,583 | 91,685,968 | -1.93% |
| 2025-09-29 | 5.58 | 5.79 | 5.48 | 5.71 | 5.71 | qfq | 22,936,509 | 129,625,559 | 2.51% |
| 2025-09-26 | 5.57 | 5.63 | 5.56 | 5.57 | 5.57 | qfq | 9,608,652 | 53,764,477 | -0.18% |
| 2025-09-25 | 5.60 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 12,230,276 | 68,478,946 | -0.89% |
| 2025-09-24 | 5.55 | 5.65 | 5.54 | 5.63 | 5.63 | qfq | 12,877,364 | 72,212,700 | 1.08% |
| 2025-09-23 | 5.70 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 18,755,160 | 104,380,034 | -2.62% |
| 2025-09-22 | 5.72 | 5.75 | 5.65 | 5.72 | 5.72 | qfq | 13,118,681 | 74,659,054 | 0.18% |
| 2025-09-19 | 5.83 | 5.85 | 5.71 | 5.71 | 5.71 | qfq | 18,885,575 | 108,870,972 | -2.39% |
| 2025-09-18 | 6.05 | 6.06 | 5.81 | 5.85 | 5.85 | qfq | 45,557,447 | 270,236,661 | -4.10% |
| 2025-09-17 | 5.90 | 6.16 | 5.86 | 6.10 | 6.10 | qfq | 52,853,791 | 318,980,112 | 3.39% |
| 2025-09-16 | 5.76 | 6.01 | 5.76 | 5.90 | 5.90 | qfq | 30,053,947 | 177,286,763 | 2.25% |
| 2025-09-15 | 5.78 | 5.82 | 5.74 | 5.77 | 5.77 | qfq | 13,396,792 | 77,331,792 | -0.35% |
| 2025-09-12 | 5.80 | 5.85 | 5.79 | 5.79 | 5.79 | qfq | 20,535,750 | 119,541,250 | -0.52% |
| 2025-09-11 | 5.74 | 5.83 | 5.69 | 5.82 | 5.82 | qfq | 21,475,540 | 123,879,467 | 1.22% |
| 2025-09-10 | 5.78 | 5.81 | 5.74 | 5.75 | 5.75 | qfq | 10,919,501 | 62,986,477 | -0.69% |
| 2025-09-09 | 5.80 | 5.83 | 5.75 | 5.79 | 5.79 | qfq | 15,975,046 | 92,430,908 | -0.34% |
| 2025-09-08 | 5.79 | 5.84 | 5.74 | 5.81 | 5.81 | qfq | 18,506,909 | 107,161,974 | 0.00% |
| 2025-09-05 | 5.72 | 5.81 | 5.65 | 5.81 | 5.81 | qfq | 18,426,076 | 105,639,961 | 1.40% |
| 2025-09-04 | 5.73 | 5.80 | 5.64 | 5.73 | 5.73 | qfq | 22,439,130 | 128,672,958 | 0.35% |
| 2025-09-03 | 5.90 | 5.93 | 5.69 | 5.71 | 5.71 | qfq | 22,984,673 | 132,878,881 | -2.73% |
| 2025-09-02 | 6.05 | 6.05 | 5.84 | 5.87 | 5.87 | qfq | 32,143,641 | 190,027,108 | -3.14% |
| 2025-09-01 | 5.99 | 6.08 | 5.97 | 6.06 | 6.06 | qfq | 22,750,885 | 137,363,310 | 1.00% |
| 2025-08-29 | 6.10 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 30,599,290 | 185,494,049 | -1.64% |
| 2025-08-28 | 6.05 | 6.16 | 5.94 | 6.10 | 6.10 | qfq | 41,202,207 | 249,753,804 | 0.66% |
| 2025-08-27 | 6.28 | 6.34 | 6.06 | 6.06 | 6.06 | qfq | 51,593,681 | 321,086,335 | -3.50% |
| 2025-08-26 | 6.28 | 6.36 | 6.23 | 6.28 | 6.28 | qfq | 38,345,713 | 241,307,487 | -0.95% |
| 2025-08-25 | 6.43 | 6.43 | 6.28 | 6.34 | 6.34 | qfq | 72,553,880 | 460,530,232 | -1.25% |
| 2025-08-22 | 6.28 | 6.50 | 6.18 | 6.42 | 6.42 | qfq | 98,074,235 | 620,289,126 | 1.10% |
| 2025-08-21 | 6.24 | 6.50 | 6.23 | 6.35 | 6.35 | qfq | 95,779,272 | 609,034,854 | 2.42% |
| 2025-08-20 | 6.22 | 6.22 | 6.08 | 6.20 | 6.20 | qfq | 44,142,164 | 271,413,096 | -0.64% |
| 2025-08-19 | 6.23 | 6.28 | 6.16 | 6.24 | 6.24 | qfq | 42,055,208 | 261,501,888 | -0.16% |
| 2025-08-18 | 6.18 | 6.30 | 6.12 | 6.25 | 6.25 | qfq | 52,167,035 | 324,424,647 | 0.32% |
| 2025-08-15 | 6.09 | 6.28 | 6.04 | 6.23 | 6.23 | qfq | 55,782,672 | 345,646,386 | 1.80% |
| 2025-08-14 | 6.16 | 6.22 | 6.06 | 6.12 | 6.12 | qfq | 42,040,496 | 258,877,487 | -0.97% |
| 2025-08-13 | 6.16 | 6.24 | 6.10 | 6.18 | 6.18 | qfq | 49,364,364 | 304,747,338 | 0.32% |
| 2025-08-12 | 6.14 | 6.20 | 6.10 | 6.16 | 6.16 | qfq | 29,534,957 | 181,401,675 | 0.33% |
| 2025-08-11 | 6.08 | 6.16 | 6.03 | 6.14 | 6.14 | qfq | 28,660,885 | 175,499,529 | 1.15% |
| 2025-08-08 | 6.02 | 6.10 | 5.99 | 6.07 | 6.07 | qfq | 22,028,011 | 133,333,897 | 0.50% |
| 2025-08-07 | 6.11 | 6.11 | 6.00 | 6.04 | 6.04 | qfq | 20,711,065 | 125,194,199 | -0.98% |
| 2025-08-06 | 6.02 | 6.11 | 5.99 | 6.10 | 6.10 | qfq | 26,840,905 | 162,860,990 | 0.99% |
| 2025-08-05 | 6.00 | 6.05 | 5.97 | 6.04 | 6.04 | qfq | 20,731,793 | 124,615,931 | 1.00% |
| 2025-08-04 | 6.00 | 6.02 | 5.94 | 5.98 | 5.98 | qfq | 21,127,417 | 126,114,655 | -0.83% |
| 2025-08-01 | 6.03 | 6.09 | 6.00 | 6.03 | 6.03 | qfq | 24,795,589 | 149,557,991 | -0.33% |
| 2025-07-31 | 6.14 | 6.19 | 6.01 | 6.05 | 6.05 | qfq | 30,198,545 | 183,901,295 | -1.79% |
| 2025-07-30 | 6.25 | 6.25 | 6.07 | 6.16 | 6.16 | qfq | 36,442,976 | 224,200,325 | -1.44% |
| 2025-07-29 | 6.25 | 6.27 | 6.15 | 6.25 | 6.25 | qfq | 29,906,223 | 185,341,158 | -0.32% |
| 2025-07-28 | 6.21 | 6.31 | 6.16 | 6.27 | 6.27 | qfq | 36,541,023 | 228,491,359 | 1.13% |
| 2025-07-25 | 6.28 | 6.31 | 6.19 | 6.20 | 6.20 | qfq | 31,531,585 | 196,517,566 | -1.59% |
| 2025-07-24 | 6.11 | 6.33 | 6.10 | 6.30 | 6.30 | qfq | 47,940,878 | 299,963,482 | 2.11% |
| 2025-07-23 | 6.29 | 6.33 | 6.16 | 6.17 | 6.17 | qfq | 55,559,520 | 347,075,515 | -1.91% |
| 2025-07-22 | 6.33 | 6.34 | 6.19 | 6.29 | 6.29 | qfq | 48,893,222 | 306,038,293 | -0.79% |
| 2025-07-21 | 6.30 | 6.38 | 6.25 | 6.34 | 6.34 | qfq | 36,233,421 | 229,334,390 | 0.63% |
| 2025-07-18 | 6.33 | 6.42 | 6.28 | 6.30 | 6.30 | qfq | 45,834,917 | 290,560,916 | -0.94% |
| 2025-07-17 | 6.29 | 6.45 | 6.27 | 6.36 | 6.36 | qfq | 49,921,706 | 317,825,386 | 0.95% |
| 2025-07-16 | 6.31 | 6.36 | 6.22 | 6.30 | 6.30 | qfq | 55,070,583 | 346,589,493 | -0.47% |
| 2025-07-15 | 6.44 | 6.53 | 6.31 | 6.33 | 6.33 | qfq | 83,878,863 | 535,807,352 | -2.62% |
| 2025-07-14 | 6.81 | 6.93 | 6.41 | 6.50 | 6.50 | qfq | 142,794,194 | 944,612,438 | -5.80% |
| 2025-07-11 | 6.88 | 7.02 | 6.80 | 6.90 | 6.90 | qfq | 184,840,079 | 1,278,618,580 | 4.23% |
| 2025-07-10 | 6.70 | 6.88 | 6.59 | 6.62 | 6.62 | qfq | 137,006,102 | 923,850,527 | -1.34% |
| 2025-07-09 | 6.88 | 7.08 | 6.68 | 6.71 | 6.71 | qfq | 160,479,976 | 1,099,621,799 | -1.47% |
| 2025-07-08 | 6.62 | 6.90 | 6.48 | 6.81 | 6.81 | qfq | 173,567,689 | 1,164,297,500 | 1.95% |
| 2025-07-07 | 6.54 | 6.99 | 6.52 | 6.68 | 6.68 | qfq | 144,006,947 | 974,573,294 | -1.47% |
| 2025-07-04 | 6.86 | 7.12 | 6.61 | 6.78 | 6.78 | qfq | 195,092,267 | 1,342,371,026 | 0.30% |
| 2025-07-03 | 6.81 | 7.24 | 6.62 | 6.76 | 6.76 | qfq | 224,068,232 | 1,535,800,600 | -7.90% |
| 2025-07-02 | 7.60 | 7.66 | 7.34 | 7.34 | 7.34 | qfq | 174,994,487 | 1,295,715,372 | -10.05% |
| 2025-07-01 | 7.15 | 8.16 | 7.05 | 8.16 | 8.16 | qfq | 329,711,695 | 2,537,105,839 | 9.97% |
| 2025-06-30 | 6.60 | 7.45 | 6.44 | 7.42 | 7.42 | qfq | 297,677,086 | 2,051,645,729 | 7.23% |
| 2025-06-27 | 6.92 | 6.92 | 6.70 | 6.92 | 6.92 | qfq | 185,967,661 | 1,282,481,555 | 10.02% |
| 2025-06-26 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | qfq | 15,695,135 | 98,722,399 | 9.97% |
| 2025-06-25 | 5.18 | 5.72 | 5.18 | 5.72 | 5.72 | qfq | 29,361,645 | 165,099,513 | 10.00% |
| 2025-06-24 | 5.14 | 5.28 | 5.11 | 5.20 | 5.20 | qfq | 25,121,310 | 130,678,994 | 1.36% |
| 2025-06-23 | 4.95 | 5.15 | 4.92 | 5.13 | 5.13 | qfq | 22,435,030 | 113,614,354 | 3.22% |
| 2025-06-20 | 5.04 | 5.07 | 4.94 | 4.97 | 4.97 | qfq | 16,879,853 | 84,235,262 | -1.39% |
| 2025-06-19 | 5.27 | 5.27 | 5.02 | 5.04 | 5.04 | qfq | 29,834,441 | 151,369,929 | -4.00% |
| 2025-06-18 | 5.38 | 5.39 | 5.21 | 5.25 | 5.25 | qfq | 25,383,204 | 133,927,612 | -2.23% |
| 2025-06-17 | 5.33 | 5.49 | 5.32 | 5.37 | 5.37 | qfq | 29,724,861 | 159,882,903 | 1.13% |
| 2025-06-16 | 5.16 | 5.34 | 5.13 | 5.31 | 5.31 | qfq | 30,502,150 | 161,164,082 | 2.71% |
| 2025-06-13 | 5.40 | 5.40 | 5.14 | 5.17 | 5.17 | qfq | 34,993,380 | 182,992,119 | -4.61% |
| 2025-06-12 | 5.19 | 5.54 | 5.19 | 5.42 | 5.42 | qfq | 52,662,135 | 284,074,181 | 4.03% |
| 2025-06-11 | 5.19 | 5.40 | 5.14 | 5.21 | 5.21 | qfq | 28,525,492 | 150,335,398 | 1.36% |
| 2025-06-10 | 5.19 | 5.30 | 5.10 | 5.14 | 5.14 | qfq | 23,035,957 | 119,534,910 | -0.77% |
| 2025-06-09 | 5.15 | 5.22 | 5.12 | 5.18 | 5.18 | qfq | 18,691,636 | 96,824,268 | 0.97% |
| 2025-06-06 | 5.17 | 5.30 | 5.09 | 5.13 | 5.13 | qfq | 22,395,060 | 115,795,899 | -1.16% |
| 2025-06-05 | 5.15 | 5.35 | 5.10 | 5.19 | 5.19 | qfq | 34,217,486 | 178,390,748 | 0.78% |
| 2025-06-04 | 5.03 | 5.17 | 5.00 | 5.15 | 5.15 | qfq | 30,461,144 | 155,274,998 | 1.98% |
| 2025-06-03 | 5.02 | 5.14 | 4.94 | 5.05 | 5.05 | qfq | 36,084,793 | 182,463,962 | 2.02% |
| 2025-05-30 | 4.89 | 5.12 | 4.89 | 4.95 | 4.95 | qfq | 37,962,725 | 188,841,775 | 2.27% |
| 2025-05-29 | 4.67 | 4.87 | 4.67 | 4.84 | 4.84 | qfq | 21,948,248 | 105,456,450 | 3.86% |
| 2025-05-28 | 4.69 | 4.70 | 4.63 | 4.66 | 4.66 | qfq | 6,869,343 | 32,021,045 | -0.43% |
| 2025-05-27 | 4.64 | 4.69 | 4.60 | 4.68 | 4.68 | qfq | 7,812,243 | 36,297,289 | 0.86% |
| 2025-05-26 | 4.63 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 8,245,547 | 38,218,780 | 0.43% |
| 2025-05-23 | 4.72 | 4.74 | 4.62 | 4.62 | 4.62 | qfq | 12,787,414 | 59,919,756 | -2.53% |
| 2025-05-22 | 4.80 | 4.81 | 4.72 | 4.74 | 4.74 | qfq | 9,660,700 | 45,924,005 | -1.46% |
| 2025-05-21 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 7,559,908 | 36,497,692 | -0.62% |
| 2025-05-20 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | qfq | 7,588,449 | 36,542,207 | 0.21% |
| 2025-05-19 | 4.76 | 4.84 | 4.76 | 4.83 | 4.83 | qfq | 11,032,718 | 53,061,342 | 1.68% |
| 2025-05-16 | 4.78 | 4.80 | 4.73 | 4.75 | 4.75 | qfq | 8,772,096 | 41,743,817 | -1.04% |
| 2025-05-15 | 4.85 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 11,688,420 | 56,124,119 | -1.44% |
| 2025-05-14 | 4.73 | 4.94 | 4.70 | 4.87 | 4.87 | qfq | 21,695,155 | 104,877,712 | 2.74% |
| 2025-05-13 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 10,111,025 | 48,019,937 | -0.63% |
| 2025-05-12 | 4.74 | 4.80 | 4.70 | 4.77 | 4.77 | qfq | 10,430,310 | 49,513,998 | 1.06% |
| 2025-05-09 | 4.78 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 9,921,660 | 46,769,676 | -1.05% |
| 2025-05-08 | 4.72 | 4.81 | 4.68 | 4.77 | 4.77 | qfq | 15,635,129 | 74,148,817 | 0.85% |
| 2025-05-07 | 4.80 | 4.88 | 4.70 | 4.73 | 4.73 | qfq | 21,567,474 | 102,936,334 | 0.85% |
| 2025-05-06 | 4.51 | 4.69 | 4.49 | 4.69 | 4.69 | qfq | 20,215,872 | 93,672,681 | 5.16% |
| 2025-04-30 | 4.47 | 4.56 | 4.44 | 4.46 | 4.46 | qfq | 12,995,500 | 58,635,474 | 0.68% |
| 2025-04-29 | 4.56 | 4.61 | 4.42 | 4.43 | 4.43 | qfq | 24,597,219 | 110,362,390 | -3.28% |
| 2025-04-28 | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | qfq | 13,775,160 | 63,333,709 | -1.72% |
| 2025-04-25 | 4.63 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 11,433,912 | 53,628,063 | 0.65% |
| 2025-04-24 | 4.70 | 4.71 | 4.61 | 4.63 | 4.63 | qfq | 12,074,852 | 56,233,409 | -1.70% |
| 2025-04-23 | 4.76 | 4.85 | 4.70 | 4.71 | 4.71 | qfq | 20,215,370 | 96,222,719 | -1.05% |
| 2025-04-22 | 4.62 | 4.87 | 4.61 | 4.76 | 4.76 | qfq | 31,502,339 | 150,166,480 | 3.03% |
| 2025-04-21 | 4.61 | 4.71 | 4.54 | 4.62 | 4.62 | qfq | 18,679,080 | 86,533,163 | -0.65% |
| 2025-04-18 | 4.63 | 4.71 | 4.60 | 4.65 | 4.65 | qfq | 16,863,464 | 78,408,355 | 0.43% |
| 2025-04-17 | 4.60 | 4.68 | 4.59 | 4.63 | 4.63 | qfq | 20,803,525 | 96,582,163 | -1.28% |
| 2025-04-16 | 4.66 | 4.79 | 4.57 | 4.69 | 4.69 | qfq | 45,686,198 | 212,688,543 | -6.20% |
| 2025-04-15 | 5.04 | 5.19 | 4.93 | 5.00 | 5.00 | qfq | 45,302,873 | 228,693,873 | -1.77% |
| 2025-04-14 | 4.66 | 5.09 | 4.65 | 5.09 | 5.09 | qfq | 33,889,831 | 165,557,266 | 9.94% |
| 2025-04-11 | 4.63 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 10,611,000 | 49,374,648 | -0.86% |
| 2025-04-10 | 4.64 | 4.75 | 4.61 | 4.67 | 4.67 | qfq | 15,389,135 | 72,257,851 | 1.97% |
| 2025-04-09 | 4.47 | 4.63 | 4.29 | 4.58 | 4.58 | qfq | 19,122,840 | 85,747,332 | 1.10% |
| 2025-04-08 | 4.58 | 4.61 | 4.43 | 4.53 | 4.53 | qfq | 21,836,880 | 98,468,334 | 0.22% |
| 2025-04-07 | 4.85 | 4.88 | 4.52 | 4.52 | 4.52 | qfq | 26,441,272 | 122,449,959 | -9.96% |
| 2025-04-03 | 4.91 | 5.06 | 4.90 | 5.02 | 5.02 | qfq | 16,340,683 | 81,832,481 | 1.41% |
| 2025-04-02 | 4.89 | 4.97 | 4.88 | 4.95 | 4.95 | qfq | 11,097,943 | 54,715,342 | 1.02% |
| 2025-04-01 | 4.93 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 15,884,217 | 78,203,886 | -0.41% |
| 2025-03-31 | 5.07 | 5.17 | 4.85 | 4.92 | 4.92 | qfq | 31,295,173 | 156,219,185 | -4.28% |
| 2025-03-28 | 5.00 | 5.14 | 4.97 | 5.14 | 5.14 | qfq | 32,103,620 | 162,828,297 | 2.80% |
| 2025-03-27 | 4.95 | 5.04 | 4.90 | 5.00 | 5.00 | qfq | 13,935,142 | 69,446,478 | 1.01% |
| 2025-03-26 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | qfq | 8,225,612 | 40,778,535 | 0.00% |
| 2025-03-25 | 4.95 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 11,705,114 | 57,843,307 | 0.00% |
| 2025-03-24 | 4.94 | 5.01 | 4.87 | 4.95 | 4.95 | qfq | 13,268,834 | 65,359,203 | -0.40% |
| 2025-03-21 | 5.01 | 5.07 | 4.94 | 4.97 | 4.97 | qfq | 15,340,975 | 76,738,328 | -1.58% |
| 2025-03-20 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 12,866,202 | 65,096,669 | -0.79% |
| 2025-03-19 | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | qfq | 13,729,945 | 69,841,855 | 0.00% |
| 2025-03-18 | 5.12 | 5.17 | 5.05 | 5.09 | 5.09 | qfq | 21,169,140 | 107,845,397 | -0.39% |
| 2025-03-17 | 5.14 | 5.20 | 5.10 | 5.11 | 5.11 | qfq | 29,097,269 | 149,448,187 | -1.73% |
| 2025-03-14 | 4.85 | 5.35 | 4.85 | 5.20 | 5.20 | qfq | 51,324,573 | 265,425,829 | 7.00% |
| 2025-03-13 | 4.90 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 11,898,053 | 57,881,125 | -0.82% |
| 2025-03-12 | 4.87 | 4.96 | 4.85 | 4.90 | 4.90 | qfq | 11,980,946 | 58,663,329 | 0.82% |
| 2025-03-11 | 4.82 | 4.86 | 4.79 | 4.86 | 4.86 | qfq | 8,662,652 | 41,833,833 | 0.21% |
| 2025-03-10 | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | qfq | 9,391,972 | 45,538,249 | -0.82% |
| 2025-03-07 | 5.04 | 5.05 | 4.86 | 4.89 | 4.89 | qfq | 17,177,060 | 84,699,388 | -3.17% |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 5.05 | 5.05 | qfq | 20,811,825 | 103,342,789 | 4.34% |
| 2025-03-05 | 4.88 | 4.88 | 4.76 | 4.84 | 4.84 | qfq | 11,249,621 | 54,110,171 | -0.41% |
| 2025-03-04 | 4.79 | 4.88 | 4.78 | 4.86 | 4.86 | qfq | 8,037,049 | 38,889,017 | 1.04% |
| 2025-03-03 | 4.83 | 4.92 | 4.79 | 4.81 | 4.81 | qfq | 10,418,435 | 50,573,771 | -0.41% |
| 2025-02-28 | 4.95 | 5.01 | 4.82 | 4.83 | 4.83 | qfq | 14,966,770 | 73,167,594 | -2.62% |
| 2025-02-27 | 5.00 | 5.07 | 4.89 | 4.96 | 4.96 | qfq | 14,197,208 | 70,548,947 | -0.80% |
| 2025-02-26 | 4.92 | 5.00 | 4.91 | 5.00 | 5.00 | qfq | 11,475,472 | 56,863,534 | 1.83% |
| 2025-02-25 | 4.93 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 9,779,318 | 48,259,210 | -1.21% |
| 2025-02-24 | 5.00 | 5.05 | 4.96 | 4.97 | 4.97 | qfq | 10,949,709 | 54,664,562 | -1.00% |
| 2025-02-21 | 4.97 | 5.03 | 4.86 | 5.02 | 5.02 | qfq | 12,203,188 | 60,588,573 | 1.41% |
| 2025-02-20 | 4.95 | 4.98 | 4.90 | 4.95 | 4.95 | qfq | 9,861,145 | 48,746,717 | -0.40% |
| 2025-02-19 | 4.92 | 4.99 | 4.90 | 4.97 | 4.97 | qfq | 9,994,630 | 49,403,873 | 1.02% |
| 2025-02-18 | 5.08 | 5.08 | 4.89 | 4.92 | 4.92 | qfq | 13,819,600 | 68,864,759 | -3.15% |
| 2025-02-17 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | qfq | 13,566,417 | 69,161,442 | 0.40% |
| 2025-02-14 | 5.06 | 5.10 | 5.01 | 5.06 | 5.06 | qfq | 9,711,857 | 49,067,012 | -0.20% |
| 2025-02-13 | 5.11 | 5.13 | 5.04 | 5.07 | 5.07 | qfq | 10,802,603 | 54,896,759 | -0.78% |
| 2025-02-12 | 5.04 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 11,615,341 | 58,752,970 | 1.39% |
| 2025-02-11 | 5.12 | 5.15 | 5.01 | 5.04 | 5.04 | qfq | 11,174,203 | 56,388,729 | -1.75% |
| 2025-02-10 | 5.10 | 5.19 | 5.09 | 5.13 | 5.13 | qfq | 13,740,287 | 70,614,017 | 0.79% |
| 2025-02-07 | 4.99 | 5.16 | 4.96 | 5.09 | 5.09 | qfq | 17,644,112 | 89,451,138 | 2.00% |
| 2025-02-06 | 4.88 | 5.00 | 4.82 | 4.99 | 4.99 | qfq | 10,913,949 | 53,740,564 | 2.04% |
| 2025-02-05 | 4.88 | 4.93 | 4.84 | 4.89 | 4.89 | qfq | 14,814,540 | 72,456,188 | 1.88% |
| 2025-01-27 | 4.90 | 5.00 | 4.79 | 4.80 | 4.80 | qfq | 13,178,648 | 64,546,095 | -1.64% |
| 2025-01-24 | 4.85 | 4.93 | 4.82 | 4.88 | 4.88 | qfq | 11,855,409 | 57,729,170 | 0.41% |
| 2025-01-23 | 4.88 | 5.08 | 4.86 | 4.86 | 4.86 | qfq | 24,665,264 | 122,057,031 | 1.67% |
| 2025-01-22 | 4.80 | 4.81 | 4.73 | 4.78 | 4.78 | qfq | 8,408,751 | 40,057,788 | -0.62% |
| 2025-01-21 | 4.90 | 4.93 | 4.78 | 4.81 | 4.81 | qfq | 9,786,423 | 47,246,696 | -1.43% |
| 2025-01-20 | 4.90 | 4.96 | 4.85 | 4.88 | 4.88 | qfq | 10,286,801 | 50,464,213 | 0.41% |
| 2025-01-17 | 4.90 | 4.92 | 4.83 | 4.86 | 4.86 | qfq | 8,012,060 | 39,082,455 | -0.82% |
| 2025-01-16 | 4.87 | 5.01 | 4.85 | 4.90 | 4.90 | qfq | 13,632,400 | 67,039,579 | 1.03% |
| 2025-01-15 | 4.80 | 4.88 | 4.78 | 4.85 | 4.85 | qfq | 12,389,330 | 59,800,233 | 0.41% |
| 2025-01-14 | 4.68 | 4.84 | 4.68 | 4.83 | 4.83 | qfq | 15,338,997 | 73,303,690 | 3.87% |
| 2025-01-13 | 4.61 | 4.67 | 4.50 | 4.65 | 4.65 | qfq | 12,114,315 | 55,694,608 | 0.22% |
| 2025-01-10 | 4.72 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 9,929,808 | 46,763,224 | -2.32% |
| 2025-01-09 | 4.74 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 10,645,011 | 50,634,040 | -0.42% |
| 2025-01-08 | 4.82 | 4.83 | 4.65 | 4.77 | 4.77 | qfq | 17,075,819 | 80,694,411 | -1.65% |
| 2025-01-07 | 4.81 | 4.87 | 4.76 | 4.85 | 4.85 | qfq | 12,210,050 | 58,722,360 | 1.25% |
| 2025-01-06 | 4.85 | 4.86 | 4.73 | 4.79 | 4.79 | qfq | 15,702,923 | 75,191,552 | -1.03% |
| 2025-01-03 | 5.04 | 5.07 | 4.82 | 4.84 | 4.84 | qfq | 19,451,825 | 95,526,517 | -3.97% |
| 2025-01-02 | 5.19 | 5.22 | 4.97 | 5.04 | 5.04 | qfq | 18,966,643 | 96,731,508 | -2.51% |
| 2024-12-31 | 5.45 | 5.48 | 5.14 | 5.17 | 5.17 | qfq | 19,351,660 | 102,313,751 | -5.14% |
| 2024-12-30 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | qfq | 10,472,129 | 56,813,160 | -0.73% |
| 2024-12-27 | 5.46 | 5.56 | 5.45 | 5.49 | 5.49 | qfq | 13,514,410 | 74,550,261 | 0.55% |
| 2024-12-26 | 5.44 | 5.49 | 5.43 | 5.46 | 5.46 | qfq | 8,817,077 | 48,243,520 | 0.00% |
| 2024-12-25 | 5.59 | 5.59 | 5.40 | 5.46 | 5.46 | qfq | 11,166,550 | 60,954,692 | -2.15% |
| 2024-12-24 | 5.54 | 5.59 | 5.51 | 5.58 | 5.58 | qfq | 9,545,785 | 53,000,055 | 1.27% |
| 2024-12-23 | 5.66 | 5.68 | 5.50 | 5.51 | 5.51 | qfq | 12,657,628 | 70,452,302 | -2.99% |
| 2024-12-20 | 5.69 | 5.73 | 5.65 | 5.68 | 5.68 | qfq | 10,821,666 | 61,536,825 | -0.53% |
| 2024-12-19 | 5.68 | 5.71 | 5.57 | 5.71 | 5.71 | qfq | 15,000,041 | 84,621,664 | -0.17% |
| 2024-12-18 | 5.76 | 5.79 | 5.71 | 5.72 | 5.72 | qfq | 9,626,488 | 55,394,439 | 0.00% |
| 2024-12-17 | 5.80 | 5.83 | 5.68 | 5.72 | 5.72 | qfq | 15,381,214 | 88,116,607 | -1.89% |
| 2024-12-16 | 5.86 | 5.91 | 5.78 | 5.83 | 5.83 | qfq | 12,283,732 | 71,784,484 | -0.51% |
| 2024-12-13 | 6.03 | 6.03 | 5.85 | 5.86 | 5.86 | qfq | 20,311,932 | 120,156,360 | -3.30% |
| 2024-12-12 | 6.02 | 6.15 | 5.98 | 6.06 | 6.06 | qfq | 22,124,424 | 134,034,541 | 0.66% |
| 2024-12-11 | 5.97 | 6.08 | 5.97 | 6.02 | 6.02 | qfq | 15,644,457 | 94,465,098 | 1.01% |
| 2024-12-10 | 6.20 | 6.25 | 5.95 | 5.96 | 5.96 | qfq | 24,889,595 | 151,394,435 | 0.00% |
| 2024-12-09 | 5.98 | 6.05 | 5.89 | 5.96 | 5.96 | qfq | 17,504,451 | 104,188,241 | -1.16% |
| 2024-12-06 | 5.95 | 6.11 | 5.87 | 6.03 | 6.03 | qfq | 21,707,478 | 130,749,598 | 1.17% |
| 2024-12-05 | 5.85 | 6.00 | 5.84 | 5.96 | 5.96 | qfq | 13,766,152 | 81,727,720 | 1.71% |
| 2024-12-04 | 6.05 | 6.06 | 5.82 | 5.86 | 5.86 | qfq | 16,823,575 | 99,606,604 | -2.66% |
| 2024-12-03 | 6.06 | 6.06 | 5.92 | 6.02 | 6.02 | qfq | 18,266,442 | 109,481,500 | -0.17% |
| 2024-12-02 | 5.71 | 6.14 | 5.69 | 6.03 | 6.03 | qfq | 35,231,253 | 210,359,417 | 5.60% |
| 2024-11-29 | 5.62 | 5.82 | 5.55 | 5.71 | 5.71 | qfq | 23,101,315 | 131,936,676 | 1.60% |
| 2024-11-28 | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 13,343,837 | 75,137,685 | 0.54% |
| 2024-11-27 | 5.49 | 5.59 | 5.39 | 5.59 | 5.59 | qfq | 13,815,589 | 75,989,094 | 1.45% |
| 2024-11-26 | 5.50 | 5.59 | 5.48 | 5.51 | 5.51 | qfq | 10,831,040 | 59,865,779 | 0.36% |
| 2024-11-25 | 5.48 | 5.52 | 5.37 | 5.49 | 5.49 | qfq | 16,396,130 | 89,238,587 | 0.37% |
| 2024-11-22 | 5.80 | 5.80 | 5.46 | 5.47 | 5.47 | qfq | 24,075,523 | 135,332,770 | -5.69% |
| 2024-11-21 | 5.87 | 5.89 | 5.73 | 5.80 | 5.80 | qfq | 16,532,707 | 95,744,155 | -1.19% |
| 2024-11-20 | 5.79 | 5.88 | 5.72 | 5.87 | 5.87 | qfq | 16,586,438 | 96,332,503 | 1.38% |
| 2024-11-19 | 5.75 | 5.82 | 5.67 | 5.79 | 5.79 | qfq | 19,955,561 | 114,603,164 | 0.52% |
| 2024-11-18 | 5.81 | 6.04 | 5.72 | 5.76 | 5.76 | qfq | 26,761,796 | 156,775,563 | 1.05% |
| 2024-11-15 | 5.89 | 5.96 | 5.68 | 5.70 | 5.70 | qfq | 21,408,474 | 124,567,095 | -3.72% |
| 2024-11-14 | 6.00 | 6.05 | 5.89 | 5.92 | 5.92 | qfq | 17,816,271 | 106,425,172 | -1.82% |
| 2024-11-13 | 6.05 | 6.11 | 5.95 | 6.03 | 6.03 | qfq | 17,894,641 | 107,765,535 | -0.33% |
| 2024-11-12 | 6.28 | 6.34 | 5.99 | 6.05 | 6.05 | qfq | 33,058,583 | 203,703,523 | -3.04% |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.24 | 6.24 | qfq | 28,050,398 | 173,902,831 | 0.16% |
| 2024-11-08 | 6.60 | 6.61 | 6.20 | 6.23 | 6.23 | qfq | 44,788,807 | 283,931,099 | -4.15% |
| 2024-11-07 | 6.13 | 6.57 | 6.10 | 6.50 | 6.50 | qfq | 53,051,620 | 337,569,532 | 5.01% |
| 2024-11-06 | 6.39 | 6.39 | 6.15 | 6.19 | 6.19 | qfq | 52,133,019 | 325,278,363 | -2.98% |
| 2024-11-05 | 6.17 | 6.44 | 6.03 | 6.38 | 6.38 | qfq | 68,547,170 | 432,818,329 | 3.07% |
| 2024-11-04 | 5.69 | 6.25 | 5.62 | 6.19 | 6.19 | qfq | 66,120,687 | 394,880,752 | 8.79% |
| 2024-11-01 | 5.86 | 6.02 | 5.67 | 5.69 | 5.69 | qfq | 51,224,602 | 297,298,594 | -4.85% |
| 2024-10-31 | 5.51 | 6.11 | 5.51 | 5.98 | 5.98 | qfq | 73,222,505 | 436,674,354 | 7.75% |
| 2024-10-30 | 5.58 | 5.67 | 5.48 | 5.55 | 5.55 | qfq | 24,301,185 | 135,269,018 | -2.29% |
| 2024-10-29 | 5.85 | 5.97 | 5.66 | 5.68 | 5.68 | qfq | 33,658,433 | 195,939,520 | -2.57% |
| 2024-10-28 | 5.62 | 5.84 | 5.62 | 5.83 | 5.83 | qfq | 27,123,574 | 156,385,071 | 3.19% |
| 2024-10-25 | 5.57 | 5.69 | 5.53 | 5.65 | 5.65 | qfq | 24,634,856 | 138,664,664 | 1.62% |
| 2024-10-24 | 5.47 | 5.58 | 5.45 | 5.56 | 5.56 | qfq | 20,763,084 | 114,694,326 | 1.28% |
| 2024-10-23 | 5.47 | 5.60 | 5.45 | 5.49 | 5.49 | qfq | 21,836,353 | 120,710,967 | 0.18% |
| 2024-10-22 | 5.47 | 5.51 | 5.42 | 5.48 | 5.48 | qfq | 21,066,197 | 114,886,996 | -0.18% |
| 2024-10-21 | 5.56 | 5.58 | 5.44 | 5.49 | 5.49 | qfq | 32,758,251 | 179,627,211 | -1.44% |
| 2024-10-18 | 5.39 | 5.70 | 5.34 | 5.57 | 5.57 | qfq | 35,425,867 | 195,278,106 | 3.34% |
| 2024-10-17 | 5.45 | 5.53 | 5.38 | 5.39 | 5.39 | qfq | 20,547,851 | 112,065,789 | -1.10% |
| 2024-10-16 | 5.36 | 5.55 | 5.36 | 5.45 | 5.45 | qfq | 23,430,615 | 127,837,324 | 0.37% |
| 2024-10-15 | 5.55 | 5.69 | 5.41 | 5.43 | 5.43 | qfq | 33,718,159 | 187,432,311 | -3.72% |
| 2024-10-14 | 5.59 | 5.66 | 5.31 | 5.64 | 5.64 | qfq | 42,933,328 | 237,951,397 | 3.68% |
| 2024-10-11 | 5.46 | 5.63 | 5.37 | 5.44 | 5.44 | qfq | 39,504,885 | 218,755,722 | -1.63% |
| 2024-10-10 | 5.95 | 6.00 | 5.53 | 5.53 | 5.53 | qfq | 68,925,258 | 387,066,278 | -9.93% |
| 2024-10-09 | 6.30 | 6.41 | 6.14 | 6.14 | 6.14 | qfq | 82,000,407 | 509,297,549 | -9.97% |
| 2024-10-08 | 6.82 | 6.82 | 6.36 | 6.82 | 6.82 | qfq | 137,676,367 | 925,301,605 | 10.00% |
| 2024-09-30 | 5.90 | 6.20 | 5.58 | 6.20 | 6.20 | qfq | 159,993,422 | 953,184,003 | 9.93% |
| 2024-09-27 | 5.89 | 5.97 | 5.45 | 5.64 | 5.64 | qfq | 126,302,178 | 725,391,193 | 3.87% |
| 2024-09-26 | 5.43 | 5.43 | 5.06 | 5.43 | 5.43 | qfq | 124,044,697 | 653,463,231 | 9.92% |
| 2024-09-25 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | qfq | 16,904,445 | 83,507,958 | 10.02% |
| 2024-09-24 | 4.10 | 4.49 | 4.10 | 4.49 | 4.49 | qfq | 29,003,219 | 126,026,375 | 10.05% |
| 2024-09-23 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 6,716,932 | 27,428,266 | -0.49% |
| 2024-09-20 | 4.08 | 4.13 | 4.04 | 4.10 | 4.10 | qfq | 8,845,881 | 36,221,027 | 0.00% |
| 2024-09-19 | 4.04 | 4.14 | 3.99 | 4.10 | 4.10 | qfq | 13,768,657 | 56,121,561 | 1.49% |
| 2024-09-18 | 4.00 | 4.07 | 3.89 | 4.04 | 4.04 | qfq | 12,265,893 | 48,959,141 | 1.51% |
| 2024-09-13 | 3.98 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 9,125,201 | 36,373,648 | 1.02% |
| 2024-09-12 | 3.87 | 3.97 | 3.87 | 3.94 | 3.94 | qfq | 7,367,533 | 28,990,893 | 1.55% |
| 2024-09-11 | 3.93 | 3.94 | 3.85 | 3.88 | 3.88 | qfq | 5,827,965 | 22,655,704 | -1.02% |
| 2024-09-10 | 3.97 | 3.98 | 3.84 | 3.92 | 3.92 | qfq | 8,272,734 | 32,252,564 | -1.26% |
| 2024-09-09 | 3.91 | 4.01 | 3.89 | 3.97 | 3.97 | qfq | 8,336,168 | 33,045,252 | 0.76% |
| 2024-09-06 | 3.95 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 8,807,003 | 34,927,167 | 0.77% |
| 2024-09-05 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 5,548,277 | 21,660,552 | 1.82% |
| 2024-09-04 | 3.85 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 5,504,906 | 21,329,296 | -1.03% |
| 2024-09-03 | 3.93 | 3.94 | 3.85 | 3.88 | 3.88 | qfq | 5,907,271 | 22,974,549 | -0.51% |
| 2024-09-02 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | qfq | 8,433,290 | 33,216,612 | -2.26% |
| 2024-08-30 | 3.92 | 4.04 | 3.88 | 3.99 | 3.99 | qfq | 7,378,003 | 29,406,059 | 2.84% |
| 2024-08-29 | 3.88 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 5,537,800 | 21,495,846 | 0.00% |
| 2024-08-28 | 3.84 | 3.92 | 3.80 | 3.88 | 3.88 | qfq | 4,674,902 | 18,084,551 | 1.04% |
| 2024-08-27 | 3.86 | 3.90 | 3.81 | 3.84 | 3.84 | qfq | 4,852,790 | 18,658,107 | -0.78% |
| 2024-08-26 | 3.82 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 6,032,220 | 23,265,432 | 1.57% |
| 2024-08-23 | 3.92 | 3.92 | 3.78 | 3.81 | 3.81 | qfq | 8,766,890 | 33,432,904 | -1.55% |
| 2024-08-22 | 3.89 | 3.95 | 3.86 | 3.87 | 3.87 | qfq | 7,661,313 | 29,900,547 | -0.77% |
| 2024-08-21 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 4,510,800 | 17,611,715 | -1.02% |
| 2024-08-20 | 3.97 | 4.00 | 3.89 | 3.94 | 3.94 | qfq | 8,412,562 | 33,189,046 | -1.01% |
| 2024-08-19 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | qfq | 5,705,967 | 22,662,899 | 1.02% |
| 2024-08-16 | 4.06 | 4.06 | 3.93 | 3.94 | 3.94 | qfq | 6,618,761 | 26,341,438 | -2.23% |
| 2024-08-15 | 3.98 | 4.07 | 3.94 | 4.03 | 4.03 | qfq | 7,634,375 | 30,712,538 | 1.77% |
| 2024-08-14 | 3.98 | 4.05 | 3.95 | 3.96 | 3.96 | qfq | 5,252,685 | 20,957,354 | -1.25% |
| 2024-08-13 | 4.00 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 5,427,844 | 21,583,305 | 0.75% |
| 2024-08-12 | 3.99 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 4,686,554 | 18,617,194 | -0.25% |
| 2024-08-09 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | qfq | 5,457,139 | 21,954,522 | -0.75% |
| 2024-08-08 | 3.96 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 6,720,452 | 26,891,871 | 1.01% |
| 2024-08-07 | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | qfq | 6,077,550 | 24,273,784 | -1.49% |
| 2024-08-06 | 4.06 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 7,013,836 | 28,306,969 | 0.25% |
| 2024-08-05 | 4.06 | 4.14 | 4.02 | 4.03 | 4.03 | qfq | 9,195,111 | 37,502,603 | -0.98% |
| 2024-08-02 | 4.13 | 4.15 | 4.06 | 4.07 | 4.07 | qfq | 6,859,729 | 28,108,882 | -1.69% |
| 2024-08-01 | 4.17 | 4.17 | 4.12 | 4.14 | 4.14 | qfq | 13,117,191 | 54,311,804 | -0.72% |
| 2024-07-31 | 3.98 | 4.23 | 3.96 | 4.17 | 4.17 | qfq | 21,919,487 | 90,620,374 | 5.30% |
| 2024-07-30 | 3.92 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 6,969,045 | 27,408,653 | 1.28% |
| 2024-07-29 | 3.94 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 5,574,322 | 21,787,216 | 0.00% |
| 2024-07-26 | 3.82 | 3.93 | 3.79 | 3.91 | 3.91 | qfq | 7,835,494 | 30,519,067 | 2.89% |
| 2024-07-25 | 3.78 | 3.84 | 3.74 | 3.80 | 3.80 | qfq | 6,833,012 | 25,973,611 | 1.60% |
| 2024-07-24 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 6,796,830 | 25,595,995 | -1.84% |
| 2024-07-23 | 3.85 | 3.91 | 3.81 | 3.81 | 3.81 | qfq | 9,182,073 | 35,472,896 | -0.78% |
| 2024-07-22 | 3.84 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 6,866,949 | 26,413,896 | 0.26% |
| 2024-07-19 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 6,084,485 | 23,221,125 | 0.00% |
| 2024-07-18 | 3.81 | 3.83 | 3.75 | 3.83 | 3.83 | qfq | 6,388,647 | 24,241,468 | 0.26% |
| 2024-07-17 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 5,841,268 | 22,262,564 | 0.53% |
| 2024-07-16 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 6,004,600 | 22,851,615 | -0.52% |
| 2024-07-15 | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | qfq | 5,886,055 | 22,444,300 | -0.78% |
| 2024-07-12 | 3.82 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 6,135,374 | 23,623,660 | 0.52% |
| 2024-07-11 | 3.77 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 7,121,695 | 27,099,068 | 2.41% |
| 2024-07-10 | 3.73 | 3.79 | 3.72 | 3.74 | 3.72 | qfq | 4,571,409 | 17,139,547 | -0.53% |
| 2024-07-09 | 3.72 | 3.78 | 3.64 | 3.76 | 3.74 | qfq | 7,712,338 | 28,664,265 | 1.35% |
| 2024-07-08 | 3.87 | 3.87 | 3.70 | 3.71 | 3.69 | qfq | 8,915,244 | 33,341,335 | -3.64% |
| 2024-07-05 | 3.80 | 3.87 | 3.77 | 3.85 | 3.83 | qfq | 6,127,704 | 23,487,951 | 1.05% |
| 2024-07-04 | 3.92 | 3.94 | 3.80 | 3.81 | 3.79 | qfq | 7,789,200 | 29,998,444 | -2.81% |
| 2024-07-03 | 3.88 | 3.95 | 3.85 | 3.92 | 3.90 | qfq | 9,882,738 | 38,778,556 | 1.55% |
| 2024-07-02 | 3.85 | 3.91 | 3.81 | 3.86 | 3.84 | qfq | 7,433,825 | 28,779,047 | 0.52% |
| 2024-07-01 | 3.74 | 3.85 | 3.74 | 3.84 | 3.82 | qfq | 7,707,848 | 29,313,833 | 1.86% |
| 2024-06-28 | 3.80 | 3.87 | 3.76 | 3.77 | 3.75 | qfq | 8,376,247 | 31,960,864 | -0.79% |
| 2024-06-27 | 3.85 | 3.86 | 3.78 | 3.80 | 3.78 | qfq | 6,961,400 | 26,557,706 | -1.30% |
| 2024-06-26 | 3.69 | 3.85 | 3.68 | 3.85 | 3.83 | qfq | 8,693,154 | 32,872,207 | 4.05% |
| 2024-06-25 | 3.69 | 3.74 | 3.68 | 3.70 | 3.68 | qfq | 7,406,813 | 27,485,009 | 0.00% |
| 2024-06-24 | 3.82 | 3.82 | 3.70 | 3.70 | 3.68 | qfq | 12,441,850 | 46,598,838 | -3.39% |
| 2024-06-21 | 3.89 | 3.89 | 3.82 | 3.83 | 3.81 | qfq | 7,422,116 | 28,559,996 | -0.52% |
| 2024-06-20 | 3.95 | 3.97 | 3.83 | 3.85 | 3.83 | qfq | 13,952,600 | 54,207,993 | -2.78% |
| 2024-06-19 | 3.92 | 4.01 | 3.86 | 3.96 | 3.94 | qfq | 17,263,779 | 67,993,221 | 1.02% |
| 2024-06-18 | 3.87 | 3.93 | 3.85 | 3.92 | 3.90 | qfq | 12,058,531 | 46,995,004 | 1.82% |
| 2024-06-17 | 3.95 | 3.95 | 3.84 | 3.85 | 3.83 | qfq | 15,856,644 | 61,443,396 | -3.27% |
| 2024-06-14 | 3.87 | 4.02 | 3.82 | 3.98 | 3.96 | qfq | 25,222,132 | 98,725,235 | 2.05% |
| 2024-06-13 | 3.98 | 3.98 | 3.83 | 3.90 | 3.88 | qfq | 21,424,982 | 83,311,125 | -1.52% |
| 2024-06-12 | 4.00 | 4.04 | 3.95 | 3.96 | 3.94 | qfq | 12,027,641 | 47,881,065 | -1.49% |
| 2024-06-11 | 4.01 | 4.06 | 3.97 | 4.02 | 4.00 | qfq | 6,949,566 | 27,876,924 | -0.25% |
| 2024-06-07 | 3.96 | 4.05 | 3.96 | 4.03 | 4.01 | qfq | 10,197,033 | 40,856,185 | 1.00% |
| 2024-06-06 | 4.11 | 4.12 | 3.92 | 3.99 | 3.97 | qfq | 20,547,212 | 82,155,636 | -2.68% |
| 2024-06-05 | 4.17 | 4.18 | 4.09 | 4.10 | 4.08 | qfq | 10,144,764 | 41,932,397 | -2.84% |
| 2024-06-04 | 4.16 | 4.24 | 4.11 | 4.22 | 4.20 | qfq | 9,626,193 | 39,928,801 | 1.20% |
| 2024-06-03 | 4.26 | 4.28 | 4.13 | 4.17 | 4.15 | qfq | 8,814,844 | 36,826,633 | -1.88% |
| 2024-05-31 | 4.25 | 4.30 | 4.24 | 4.25 | 4.23 | qfq | 5,014,203 | 21,395,340 | -0.23% |
| 2024-05-30 | 4.32 | 4.32 | 4.24 | 4.26 | 4.24 | qfq | 5,963,973 | 25,451,977 | -0.93% |
| 2024-05-29 | 4.29 | 4.35 | 4.27 | 4.30 | 4.28 | qfq | 5,331,690 | 23,001,138 | -0.23% |
| 2024-05-28 | 4.36 | 4.37 | 4.28 | 4.31 | 4.29 | qfq | 7,272,323 | 31,438,109 | -1.60% |
| 2024-05-27 | 4.41 | 4.42 | 4.32 | 4.38 | 4.36 | qfq | 6,970,895 | 30,395,264 | 0.46% |
| 2024-05-24 | 4.36 | 4.42 | 4.35 | 4.36 | 4.34 | qfq | 6,788,538 | 29,782,430 | -0.46% |
| 2024-05-23 | 4.55 | 4.55 | 4.37 | 4.38 | 4.36 | qfq | 9,707,404 | 42,986,567 | -3.52% |
| 2024-05-22 | 4.46 | 4.56 | 4.46 | 4.54 | 4.52 | qfq | 8,852,523 | 40,070,210 | 1.34% |
| 2024-05-21 | 4.56 | 4.57 | 4.45 | 4.48 | 4.46 | qfq | 8,201,345 | 36,851,509 | -1.54% |
| 2024-05-20 | 4.59 | 4.63 | 4.54 | 4.55 | 4.53 | qfq | 9,674,895 | 44,300,610 | -0.44% |
| 2024-05-17 | 4.51 | 4.58 | 4.45 | 4.57 | 4.55 | qfq | 11,621,801 | 52,485,417 | 0.88% |
| 2024-05-16 | 4.46 | 4.56 | 4.46 | 4.53 | 4.51 | qfq | 9,384,930 | 42,406,712 | 2.03% |
| 2024-05-15 | 4.49 | 4.52 | 4.44 | 4.44 | 4.42 | qfq | 6,870,000 | 30,810,948 | -1.33% |
| 2024-05-14 | 4.48 | 4.54 | 4.46 | 4.50 | 4.48 | qfq | 8,328,565 | 37,465,046 | 0.67% |
| 2024-05-13 | 4.47 | 4.50 | 4.41 | 4.47 | 4.45 | qfq | 9,824,500 | 43,840,536 | -0.22% |
| 2024-05-10 | 4.49 | 4.52 | 4.44 | 4.48 | 4.46 | qfq | 9,056,442 | 40,562,347 | 0.00% |
| 2024-05-09 | 4.45 | 4.54 | 4.45 | 4.48 | 4.46 | qfq | 7,545,228 | 33,944,896 | 0.90% |
| 2024-05-08 | 4.51 | 4.54 | 4.44 | 4.44 | 4.42 | qfq | 7,856,638 | 35,208,203 | -1.99% |
| 2024-05-07 | 4.55 | 4.56 | 4.47 | 4.53 | 4.51 | qfq | 9,942,235 | 44,871,505 | 0.00% |
| 2024-05-06 | 4.55 | 4.60 | 4.52 | 4.53 | 4.51 | qfq | 13,155,096 | 60,134,932 | 0.67% |
| 2024-04-30 | 4.46 | 4.55 | 4.44 | 4.50 | 4.48 | qfq | 12,186,543 | 54,872,775 | -0.22% |
| 2024-04-29 | 4.40 | 4.53 | 4.37 | 4.51 | 4.49 | qfq | 14,296,593 | 63,855,795 | 2.50% |
| 2024-04-26 | 4.24 | 4.42 | 4.20 | 4.40 | 4.38 | qfq | 14,235,562 | 61,274,116 | 5.52% |
| 2024-04-25 | 4.15 | 4.22 | 4.12 | 4.17 | 4.15 | qfq | 5,757,941 | 24,039,366 | 0.48% |
| 2024-04-24 | 4.15 | 4.17 | 4.11 | 4.15 | 4.13 | qfq | 5,637,964 | 23,335,156 | 0.24% |
| 2024-04-23 | 4.17 | 4.20 | 4.13 | 4.14 | 4.12 | qfq | 6,933,275 | 28,857,078 | -0.48% |
| 2024-04-22 | 4.18 | 4.24 | 4.12 | 4.16 | 4.14 | qfq | 6,598,950 | 27,504,161 | -1.19% |
| 2024-04-19 | 4.27 | 4.28 | 4.19 | 4.21 | 4.19 | qfq | 6,454,422 | 27,329,810 | -1.17% |
| 2024-04-18 | 4.27 | 4.34 | 4.20 | 4.26 | 4.24 | qfq | 10,658,516 | 45,419,535 | -0.23% |
| 2024-04-17 | 4.13 | 4.27 | 4.12 | 4.27 | 4.25 | qfq | 10,465,013 | 43,822,405 | 4.91% |
| 2024-04-16 | 4.24 | 4.29 | 4.07 | 4.07 | 4.05 | qfq | 12,478,599 | 51,861,955 | -4.01% |
| 2024-04-15 | 4.26 | 4.35 | 4.12 | 4.24 | 4.22 | qfq | 12,389,602 | 52,705,442 | 0.00% |
| 2024-04-12 | 4.39 | 4.40 | 4.22 | 4.24 | 4.22 | qfq | 8,918,470 | 38,391,390 | -3.20% |
| 2024-04-11 | 4.36 | 4.43 | 4.33 | 4.38 | 4.36 | qfq | 7,059,478 | 31,006,511 | 0.69% |
| 2024-04-10 | 4.44 | 4.45 | 4.32 | 4.35 | 4.33 | qfq | 7,634,528 | 33,460,460 | -2.25% |
| 2024-04-09 | 4.39 | 4.47 | 4.39 | 4.45 | 4.43 | qfq | 6,878,624 | 30,482,049 | 1.37% |
| 2024-04-08 | 4.47 | 4.49 | 4.39 | 4.39 | 4.37 | qfq | 7,702,402 | 34,238,072 | -1.79% |
| 2024-04-03 | 4.47 | 4.53 | 4.44 | 4.47 | 4.45 | qfq | 7,362,917 | 32,939,140 | -0.45% |
| 2024-04-02 | 4.49 | 4.51 | 4.44 | 4.49 | 4.47 | qfq | 8,586,412 | 38,395,830 | 0.45% |
| 2024-04-01 | 4.41 | 4.49 | 4.41 | 4.47 | 4.45 | qfq | 9,190,428 | 40,960,079 | 1.59% |
| 2024-03-29 | 4.38 | 4.41 | 4.34 | 4.40 | 4.38 | qfq | 6,667,999 | 29,213,575 | 0.00% |
| 2024-03-28 | 4.31 | 4.42 | 4.31 | 4.40 | 4.38 | qfq | 7,946,637 | 34,790,473 | 2.09% |
| 2024-03-27 | 4.43 | 4.45 | 4.30 | 4.31 | 4.29 | qfq | 8,871,141 | 38,888,638 | -2.71% |
| 2024-03-26 | 4.43 | 4.48 | 4.38 | 4.43 | 4.41 | qfq | 8,815,247 | 39,023,438 | -0.67% |
| 2024-03-25 | 4.53 | 4.54 | 4.45 | 4.46 | 4.44 | qfq | 8,568,840 | 38,475,785 | -2.19% |
| 2024-03-22 | 4.58 | 4.61 | 4.51 | 4.56 | 4.54 | qfq | 10,098,233 | 46,099,205 | -0.87% |
| 2024-03-21 | 4.60 | 4.66 | 4.59 | 4.60 | 4.58 | qfq | 7,360,445 | 34,047,595 | 0.00% |
| 2024-03-20 | 4.58 | 4.61 | 4.54 | 4.60 | 4.58 | qfq | 6,910,105 | 31,639,340 | 0.44% |
| 2024-03-19 | 4.66 | 4.66 | 4.58 | 4.58 | 4.56 | qfq | 10,584,402 | 48,919,501 | -1.93% |
| 2024-03-18 | 4.61 | 4.69 | 4.60 | 4.67 | 4.65 | qfq | 13,102,602 | 60,864,047 | 1.52% |
| 2024-03-15 | 4.54 | 4.61 | 4.54 | 4.60 | 4.58 | qfq | 6,700,802 | 30,665,677 | 0.44% |
| 2024-03-14 | 4.56 | 4.62 | 4.55 | 4.58 | 4.56 | qfq | 10,714,699 | 49,132,100 | 0.44% |
| 2024-03-13 | 4.61 | 4.61 | 4.53 | 4.56 | 4.54 | qfq | 8,116,590 | 37,033,818 | -1.08% |
| 2024-03-12 | 4.59 | 4.62 | 4.55 | 4.61 | 4.59 | qfq | 10,544,061 | 48,455,380 | 0.22% |
| 2024-03-11 | 4.56 | 4.62 | 4.52 | 4.60 | 4.58 | qfq | 10,391,063 | 47,276,254 | 1.32% |
| 2024-03-08 | 4.52 | 4.56 | 4.49 | 4.54 | 4.52 | qfq | 7,119,093 | 32,222,454 | 0.44% |
| 2024-03-07 | 4.57 | 4.64 | 4.52 | 4.52 | 4.50 | qfq | 10,397,030 | 47,644,397 | -0.44% |
| 2024-03-06 | 4.54 | 4.59 | 4.48 | 4.54 | 4.52 | qfq | 8,460,229 | 38,384,235 | 0.00% |
| 2024-03-05 | 4.61 | 4.61 | 4.53 | 4.54 | 4.52 | qfq | 9,888,230 | 45,138,235 | -1.94% |
| 2024-03-04 | 4.69 | 4.69 | 4.56 | 4.63 | 4.61 | qfq | 13,413,492 | 61,918,637 | -1.49% |
| 2024-03-01 | 4.72 | 4.79 | 4.66 | 4.70 | 4.68 | qfq | 13,337,726 | 62,768,361 | -0.42% |
| 2024-02-29 | 4.62 | 4.73 | 4.56 | 4.72 | 4.70 | qfq | 13,526,454 | 63,210,753 | 2.16% |
| 2024-02-28 | 4.72 | 4.86 | 4.61 | 4.62 | 4.60 | qfq | 21,091,565 | 100,736,175 | -1.91% |
| 2024-02-27 | 4.63 | 4.72 | 4.63 | 4.71 | 4.69 | qfq | 10,675,290 | 49,855,194 | 1.51% |
| 2024-02-26 | 4.70 | 4.70 | 4.61 | 4.64 | 4.62 | qfq | 12,271,246 | 57,201,890 | -0.85% |
| 2024-02-23 | 4.62 | 4.69 | 4.58 | 4.68 | 4.66 | qfq | 11,641,512 | 53,934,461 | 0.86% |
| 2024-02-22 | 4.60 | 4.66 | 4.58 | 4.64 | 4.62 | qfq | 12,198,096 | 56,326,109 | 0.65% |
| 2024-02-21 | 4.57 | 4.74 | 4.51 | 4.61 | 4.59 | qfq | 19,486,030 | 90,504,946 | -0.22% |
| 2024-02-20 | 4.56 | 4.64 | 4.50 | 4.62 | 4.60 | qfq | 18,606,596 | 84,876,581 | 2.44% |
| 2024-02-19 | 4.57 | 4.60 | 4.43 | 4.51 | 4.49 | qfq | 20,676,306 | 92,953,247 | -0.66% |
| 2024-02-08 | 4.42 | 4.67 | 4.40 | 4.54 | 4.52 | qfq | 28,182,144 | 129,036,396 | 2.71% |
| 2024-02-07 | 4.25 | 4.47 | 4.25 | 4.42 | 4.40 | qfq | 25,348,524 | 111,275,791 | 2.31% |
| 2024-02-06 | 3.92 | 4.36 | 3.83 | 4.32 | 4.30 | qfq | 28,098,440 | 115,561,345 | 8.00% |
| 2024-02-05 | 4.31 | 4.35 | 3.95 | 4.00 | 3.98 | qfq | 33,150,919 | 135,036,472 | -8.88% |
| 2024-02-02 | 4.57 | 4.64 | 4.25 | 4.39 | 4.37 | qfq | 31,073,303 | 138,249,427 | -3.73% |
| 2024-02-01 | 4.74 | 4.78 | 4.55 | 4.56 | 4.54 | qfq | 22,055,603 | 102,382,100 | -3.59% |
| 2024-01-31 | 4.89 | 4.95 | 4.71 | 4.73 | 4.71 | qfq | 22,544,990 | 108,611,945 | -5.78% |
| 2024-01-30 | 5.14 | 5.18 | 4.97 | 5.02 | 4.99 | qfq | 22,233,390 | 113,468,675 | -3.65% |
| 2024-01-29 | 5.38 | 5.42 | 5.19 | 5.21 | 5.18 | qfq | 36,657,334 | 193,700,852 | -3.52% |
| 2024-01-26 | 5.41 | 5.49 | 5.35 | 5.40 | 5.37 | qfq | 55,007,621 | 298,453,479 | -0.55% |
| 2024-01-25 | 5.43 | 5.58 | 5.34 | 5.43 | 5.40 | qfq | 70,280,896 | 382,849,042 | 2.84% |
| 2024-01-24 | 5.04 | 5.28 | 4.90 | 5.28 | 5.25 | qfq | 36,896,056 | 187,446,759 | 10.00% |
| 2024-01-23 | 4.65 | 4.83 | 4.56 | 4.80 | 4.77 | qfq | 14,151,733 | 66,629,550 | 3.45% |
| 2024-01-22 | 4.86 | 4.91 | 4.60 | 4.64 | 4.62 | qfq | 11,997,441 | 57,217,011 | -4.72% |
| 2024-01-19 | 4.95 | 4.95 | 4.86 | 4.87 | 4.84 | qfq | 8,958,668 | 43,879,952 | -1.62% |
| 2024-01-18 | 5.00 | 5.08 | 4.80 | 4.95 | 4.92 | qfq | 16,735,068 | 82,183,808 | -1.59% |
| 2024-01-17 | 5.10 | 5.17 | 5.02 | 5.03 | 5.00 | qfq | 9,956,680 | 50,759,452 | -1.37% |
| 2024-01-16 | 5.06 | 5.12 | 5.01 | 5.10 | 5.07 | qfq | 7,120,710 | 36,110,131 | 0.59% |
| 2024-01-15 | 5.09 | 5.12 | 5.05 | 5.07 | 5.04 | qfq | 5,487,835 | 27,887,212 | 0.00% |
| 2024-01-12 | 5.09 | 5.15 | 5.06 | 5.07 | 5.04 | qfq | 5,108,914 | 26,082,772 | -0.59% |
| 2024-01-11 | 5.03 | 5.14 | 5.03 | 5.10 | 5.07 | qfq | 6,187,255 | 31,475,717 | 0.79% |
| 2024-01-10 | 5.05 | 5.13 | 5.01 | 5.06 | 5.03 | qfq | 6,093,123 | 30,887,087 | 0.00% |
| 2024-01-09 | 5.08 | 5.12 | 5.02 | 5.06 | 5.03 | qfq | 9,129,233 | 46,132,648 | -0.78% |
| 2024-01-08 | 5.19 | 5.19 | 5.08 | 5.10 | 5.07 | qfq | 9,609,079 | 49,355,975 | -1.92% |
| 2024-01-05 | 5.20 | 5.28 | 5.17 | 5.20 | 5.17 | qfq | 8,851,161 | 46,239,897 | 0.00% |
| 2024-01-04 | 5.18 | 5.21 | 5.14 | 5.20 | 5.17 | qfq | 7,261,150 | 37,605,512 | 0.19% |
| 2024-01-03 | 5.09 | 5.22 | 5.09 | 5.19 | 5.16 | qfq | 9,629,366 | 49,870,991 | 1.37% |
| 2024-01-02 | 5.10 | 5.15 | 5.09 | 5.12 | 5.09 | qfq | 7,287,274 | 37,301,319 | 0.39% |
| 2023-12-29 | 5.07 | 5.14 | 5.05 | 5.10 | 5.07 | qfq | 7,055,601 | 36,033,130 | 0.59% |
| 2023-12-28 | 4.98 | 5.08 | 4.95 | 5.07 | 5.04 | qfq | 7,987,980 | 40,256,457 | 1.81% |
| 2023-12-27 | 4.94 | 5.00 | 4.89 | 4.98 | 4.95 | qfq | 6,990,392 | 34,588,918 | 0.81% |
| 2023-12-26 | 4.96 | 4.99 | 4.92 | 4.94 | 4.91 | qfq | 5,702,649 | 28,262,569 | -0.60% |
| 2023-12-25 | 5.01 | 5.04 | 4.95 | 4.97 | 4.94 | qfq | 8,640,939 | 43,075,431 | -1.39% |
| 2023-12-22 | 5.11 | 5.11 | 5.00 | 5.04 | 5.01 | qfq | 9,803,932 | 49,406,872 | -0.98% |
| 2023-12-21 | 5.20 | 5.20 | 5.04 | 5.09 | 5.06 | qfq | 12,023,911 | 61,312,784 | -2.12% |
| 2023-12-20 | 5.36 | 5.36 | 5.19 | 5.20 | 5.17 | qfq | 9,196,643 | 48,330,130 | -2.62% |
| 2023-12-19 | 5.35 | 5.39 | 5.30 | 5.34 | 5.31 | qfq | 6,984,197 | 37,262,471 | -0.37% |
| 2023-12-18 | 5.42 | 5.48 | 5.36 | 5.36 | 5.33 | qfq | 7,383,612 | 39,993,696 | -0.92% |
| 2023-12-15 | 5.46 | 5.50 | 5.40 | 5.41 | 5.38 | qfq | 8,124,653 | 44,165,973 | -1.10% |
| 2023-12-14 | 5.45 | 5.53 | 5.43 | 5.47 | 5.44 | qfq | 8,661,412 | 47,534,749 | 0.92% |
| 2023-12-13 | 5.42 | 5.49 | 5.39 | 5.42 | 5.39 | qfq | 9,234,378 | 50,312,910 | 0.00% |
| 2023-12-12 | 5.40 | 5.45 | 5.38 | 5.42 | 5.39 | qfq | 8,802,483 | 47,664,947 | -0.37% |
| 2023-12-11 | 5.37 | 5.45 | 5.20 | 5.44 | 5.41 | qfq | 20,242,853 | 107,545,481 | 0.74% |
| 2023-12-08 | 5.37 | 5.44 | 5.36 | 5.40 | 5.37 | qfq | 17,209,977 | 93,136,959 | 0.19% |
| 2023-12-07 | 5.25 | 5.42 | 5.22 | 5.39 | 5.36 | qfq | 18,429,751 | 98,599,952 | 2.86% |
| 2023-12-06 | 5.22 | 5.26 | 5.20 | 5.24 | 5.21 | qfq | 6,113,654 | 31,969,380 | 0.38% |
| 2023-12-05 | 5.34 | 5.35 | 5.22 | 5.22 | 5.19 | qfq | 7,638,661 | 40,217,120 | -2.43% |
| 2023-12-04 | 5.30 | 5.37 | 5.29 | 5.35 | 5.32 | qfq | 7,848,148 | 41,838,084 | 0.94% |
| 2023-12-01 | 5.26 | 5.32 | 5.24 | 5.30 | 5.27 | qfq | 7,326,465 | 38,778,339 | 0.76% |
| 2023-11-30 | 5.29 | 5.31 | 5.24 | 5.26 | 5.23 | qfq | 4,730,568 | 24,939,146 | -0.19% |
| 2023-11-29 | 5.34 | 5.35 | 5.26 | 5.27 | 5.24 | qfq | 6,899,900 | 36,582,800 | -1.31% |
| 2023-11-28 | 5.36 | 5.38 | 5.31 | 5.34 | 5.31 | qfq | 6,709,964 | 35,884,962 | -0.19% |
| 2023-11-27 | 5.37 | 5.39 | 5.30 | 5.35 | 5.32 | qfq | 9,703,581 | 51,771,552 | -0.37% |
| 2023-11-24 | 5.40 | 5.42 | 5.35 | 5.37 | 5.34 | qfq | 8,299,495 | 44,624,643 | -0.37% |
| 2023-11-23 | 5.38 | 5.40 | 5.31 | 5.39 | 5.36 | qfq | 9,649,373 | 51,747,498 | 1.13% |
| 2023-11-22 | 5.31 | 5.40 | 5.31 | 5.33 | 5.30 | qfq | 10,850,480 | 58,157,825 | 0.00% |
| 2023-11-21 | 5.27 | 5.37 | 5.27 | 5.33 | 5.30 | qfq | 12,707,863 | 67,780,293 | 1.14% |
| 2023-11-20 | 5.28 | 5.30 | 5.22 | 5.27 | 5.24 | qfq | 8,717,142 | 45,804,565 | 0.00% |
| 2023-11-17 | 5.29 | 5.31 | 5.25 | 5.27 | 5.24 | qfq | 8,993,271 | 47,465,317 | -0.38% |
| 2023-11-16 | 5.40 | 5.41 | 5.28 | 5.29 | 5.26 | qfq | 12,733,100 | 67,663,935 | -1.49% |
| 2023-11-15 | 5.42 | 5.51 | 5.35 | 5.37 | 5.34 | qfq | 16,845,965 | 91,407,448 | -0.37% |
| 2023-11-14 | 5.31 | 5.40 | 5.28 | 5.39 | 5.36 | qfq | 12,521,729 | 66,901,600 | 1.89% |
| 2023-11-13 | 5.25 | 5.31 | 5.23 | 5.29 | 5.26 | qfq | 6,474,485 | 34,132,391 | 0.76% |
| 2023-11-10 | 5.29 | 5.30 | 5.23 | 5.25 | 5.22 | qfq | 5,604,796 | 29,429,204 | -0.38% |
| 2023-11-09 | 5.31 | 5.35 | 5.25 | 5.27 | 5.24 | qfq | 7,091,383 | 37,481,272 | -0.75% |
| 2023-11-08 | 5.37 | 5.40 | 5.30 | 5.31 | 5.28 | qfq | 8,565,261 | 45,808,660 | -1.12% |
| 2023-11-07 | 5.36 | 5.42 | 5.33 | 5.37 | 5.34 | qfq | 11,381,575 | 61,090,902 | 0.37% |
| 2023-11-06 | 5.27 | 5.38 | 5.26 | 5.35 | 5.32 | qfq | 12,443,317 | 66,200,510 | 2.69% |
| 2023-11-03 | 5.21 | 5.26 | 5.20 | 5.21 | 5.18 | qfq | 6,857,413 | 35,828,709 | 0.19% |
| 2023-11-02 | 5.24 | 5.29 | 5.20 | 5.20 | 5.17 | qfq | 6,591,378 | 34,558,765 | -0.95% |
| 2023-11-01 | 5.22 | 5.29 | 5.22 | 5.25 | 5.22 | qfq | 9,167,009 | 48,188,969 | 0.77% |
| 2023-10-31 | 5.23 | 5.26 | 5.18 | 5.21 | 5.18 | qfq | 7,291,751 | 38,019,190 | -0.38% |
| 2023-10-30 | 5.26 | 5.28 | 5.22 | 5.23 | 5.20 | qfq | 11,062,039 | 57,989,570 | -0.76% |
| 2023-10-27 | 5.26 | 5.32 | 5.21 | 5.27 | 5.24 | qfq | 13,247,743 | 69,668,869 | -0.57% |
| 2023-10-26 | 5.29 | 5.34 | 5.26 | 5.30 | 5.27 | qfq | 7,938,564 | 42,085,324 | 0.00% |
| 2023-10-25 | 5.24 | 5.35 | 5.24 | 5.30 | 5.27 | qfq | 10,728,504 | 57,062,799 | 1.34% |
| 2023-10-24 | 5.12 | 5.27 | 5.10 | 5.23 | 5.20 | qfq | 7,998,418 | 41,426,816 | 2.35% |
| 2023-10-23 | 5.20 | 5.23 | 5.08 | 5.11 | 5.08 | qfq | 7,702,039 | 39,539,040 | -2.29% |
| 2023-10-20 | 5.22 | 5.30 | 5.21 | 5.23 | 5.20 | qfq | 5,775,100 | 30,295,915 | 0.00% |
| 2023-10-19 | 5.24 | 5.32 | 5.20 | 5.23 | 5.20 | qfq | 7,838,880 | 41,269,510 | 0.19% |
| 2023-10-18 | 5.30 | 5.33 | 5.22 | 5.22 | 5.19 | qfq | 5,229,731 | 27,549,888 | -1.32% |
| 2023-10-17 | 5.30 | 5.35 | 5.27 | 5.29 | 5.26 | qfq | 6,163,926 | 32,663,230 | 0.38% |
| 2023-10-16 | 5.29 | 5.30 | 5.24 | 5.27 | 5.24 | qfq | 5,583,115 | 29,426,506 | 0.19% |
| 2023-10-13 | 5.28 | 5.30 | 5.22 | 5.26 | 5.23 | qfq | 7,038,089 | 37,055,920 | -0.38% |
| 2023-10-12 | 5.25 | 5.30 | 5.25 | 5.28 | 5.25 | qfq | 5,247,029 | 27,681,127 | 1.54% |
| 2023-10-11 | 5.24 | 5.28 | 5.20 | 5.20 | 5.17 | qfq | 6,549,566 | 34,296,131 | -0.76% |
| 2023-10-10 | 5.23 | 5.30 | 5.23 | 5.24 | 5.21 | qfq | 6,599,951 | 34,727,552 | 0.58% |
| 2023-10-09 | 5.36 | 5.37 | 5.20 | 5.21 | 5.18 | qfq | 9,427,530 | 49,355,964 | -2.80% |
| 2023-09-28 | 5.37 | 5.41 | 5.36 | 5.36 | 5.33 | qfq | 5,426,111 | 29,181,655 | -0.37% |
| 2023-09-27 | 5.32 | 5.41 | 5.32 | 5.38 | 5.35 | qfq | 6,672,848 | 35,846,533 | 0.94% |
| 2023-09-26 | 5.36 | 5.39 | 5.32 | 5.33 | 5.30 | qfq | 7,475,720 | 39,999,189 | -0.56% |
| 2023-09-25 | 5.49 | 5.50 | 5.35 | 5.36 | 5.33 | qfq | 10,346,416 | 55,811,322 | -2.72% |
| 2023-09-22 | 5.36 | 5.51 | 5.35 | 5.51 | 5.48 | qfq | 10,481,021 | 57,079,816 | 2.42% |
| 2023-09-21 | 5.42 | 5.44 | 5.36 | 5.38 | 5.35 | qfq | 7,530,754 | 40,633,221 | -0.92% |
| 2023-09-20 | 5.38 | 5.47 | 5.35 | 5.43 | 5.40 | qfq | 13,294,127 | 72,213,850 | 1.12% |
| 2023-09-19 | 5.35 | 5.41 | 5.34 | 5.37 | 5.34 | qfq | 6,284,660 | 33,800,286 | 0.00% |
| 2023-09-18 | 5.36 | 5.39 | 5.28 | 5.37 | 5.34 | qfq | 6,905,359 | 36,940,927 | 0.75% |
| 2023-09-15 | 5.35 | 5.40 | 5.31 | 5.33 | 5.30 | qfq | 7,650,958 | 40,919,118 | -0.19% |
| 2023-09-14 | 5.32 | 5.36 | 5.31 | 5.34 | 5.31 | qfq | 5,916,463 | 31,567,019 | 0.56% |
| 2023-09-13 | 5.33 | 5.35 | 5.28 | 5.31 | 5.28 | qfq | 6,191,800 | 32,853,141 | -0.56% |
| 2023-09-12 | 5.36 | 5.38 | 5.32 | 5.34 | 5.31 | qfq | 5,207,188 | 27,829,475 | -0.37% |
| 2023-09-11 | 5.31 | 5.40 | 5.29 | 5.36 | 5.33 | qfq | 9,156,634 | 49,022,798 | 1.32% |
| 2023-09-08 | 5.28 | 5.33 | 5.26 | 5.29 | 5.26 | qfq | 7,333,206 | 38,812,774 | -0.19% |
| 2023-09-07 | 5.31 | 5.34 | 5.28 | 5.30 | 5.27 | qfq | 7,759,491 | 41,199,131 | -0.38% |
| 2023-09-06 | 5.32 | 5.35 | 5.28 | 5.32 | 5.29 | qfq | 5,981,130 | 31,803,677 | -0.19% |
| 2023-09-05 | 5.39 | 5.40 | 5.29 | 5.33 | 5.30 | qfq | 12,186,177 | 64,944,921 | -1.30% |
| 2023-09-04 | 5.39 | 5.46 | 5.37 | 5.40 | 5.37 | qfq | 16,372,303 | 88,513,209 | 0.37% |
| 2023-09-01 | 5.46 | 5.49 | 5.36 | 5.38 | 5.35 | qfq | 11,067,675 | 59,975,792 | -0.74% |
| 2023-08-31 | 5.50 | 5.55 | 5.42 | 5.42 | 5.39 | qfq | 11,606,500 | 63,445,528 | -1.63% |
| 2023-08-30 | 5.68 | 5.69 | 5.51 | 5.51 | 5.48 | qfq | 14,821,462 | 82,456,650 | -2.99% |
| 2023-08-29 | 5.76 | 5.77 | 5.55 | 5.68 | 5.65 | qfq | 26,352,079 | 148,848,176 | -1.05% |
| 2023-08-28 | 6.08 | 6.08 | 5.73 | 5.74 | 5.71 | qfq | 34,619,954 | 204,840,669 | 3.80% |
| 2023-08-25 | 5.50 | 5.62 | 5.47 | 5.53 | 5.50 | qfq | 9,084,067 | 50,506,850 | 0.18% |
| 2023-08-24 | 5.51 | 5.62 | 5.49 | 5.52 | 5.49 | qfq | 8,390,147 | 46,539,087 | 0.18% |
| 2023-08-23 | 5.61 | 5.61 | 5.51 | 5.51 | 5.48 | qfq | 9,035,912 | 50,222,600 | -1.96% |
| 2023-08-22 | 5.59 | 5.69 | 5.53 | 5.62 | 5.59 | qfq | 10,735,813 | 60,029,228 | 1.08% |
| 2023-08-21 | 5.63 | 5.72 | 5.55 | 5.56 | 5.53 | qfq | 9,072,887 | 51,073,602 | -1.07% |
| 2023-08-18 | 5.75 | 5.84 | 5.60 | 5.62 | 5.59 | qfq | 13,552,815 | 77,061,448 | -2.60% |
| 2023-08-17 | 5.77 | 5.84 | 5.69 | 5.77 | 5.74 | qfq | 14,073,397 | 80,916,424 | 0.00% |
| 2023-08-16 | 5.76 | 5.88 | 5.71 | 5.77 | 5.74 | qfq | 16,277,348 | 94,314,572 | 0.35% |
| 2023-08-15 | 5.82 | 5.82 | 5.69 | 5.75 | 5.72 | qfq | 14,981,401 | 86,113,589 | -0.86% |
| 2023-08-14 | 5.86 | 5.92 | 5.73 | 5.80 | 5.77 | qfq | 29,129,808 | 168,835,130 | -2.19% |
| 2023-08-11 | 6.06 | 6.09 | 5.93 | 5.93 | 5.90 | qfq | 22,507,467 | 134,748,866 | -2.15% |
| 2023-08-10 | 6.02 | 6.09 | 6.00 | 6.06 | 6.03 | qfq | 11,847,450 | 71,599,032 | 0.66% |
| 2023-08-09 | 6.07 | 6.10 | 5.99 | 6.02 | 5.99 | qfq | 18,820,904 | 113,560,237 | -0.99% |
| 2023-08-08 | 6.10 | 6.13 | 5.97 | 6.08 | 6.05 | qfq | 21,877,937 | 132,472,494 | -0.82% |
| 2023-08-07 | 6.22 | 6.28 | 6.08 | 6.13 | 6.10 | qfq | 38,343,409 | 235,889,699 | -2.54% |
| 2023-08-04 | 6.14 | 6.41 | 6.10 | 6.29 | 6.26 | qfq | 61,719,971 | 384,509,294 | 3.11% |
| 2023-08-03 | 5.91 | 6.10 | 5.86 | 6.10 | 6.07 | qfq | 37,931,342 | 228,353,801 | 3.21% |
| 2023-08-02 | 5.83 | 6.06 | 5.78 | 5.91 | 5.88 | qfq | 29,046,956 | 172,221,322 | 1.20% |
| 2023-08-01 | 5.72 | 5.86 | 5.67 | 5.84 | 5.81 | qfq | 28,918,877 | 167,967,767 | 0.17% |
| 2023-07-31 | 5.51 | 5.84 | 5.51 | 5.83 | 5.80 | qfq | 47,225,398 | 270,368,953 | 6.00% |
| 2023-07-28 | 5.25 | 5.53 | 5.25 | 5.50 | 5.47 | qfq | 25,191,348 | 136,785,293 | 4.56% |
| 2023-07-27 | 5.29 | 5.29 | 5.24 | 5.26 | 5.23 | qfq | 5,837,559 | 30,727,080 | -0.38% |
| 2023-07-26 | 5.24 | 5.29 | 5.23 | 5.28 | 5.25 | qfq | 7,925,047 | 41,708,445 | 0.57% |
| 2023-07-25 | 5.15 | 5.26 | 5.15 | 5.25 | 5.22 | qfq | 11,969,997 | 62,441,282 | 2.54% |
| 2023-07-24 | 5.12 | 5.13 | 5.09 | 5.12 | 5.09 | qfq | 3,876,748 | 19,808,642 | 0.39% |
| 2023-07-21 | 5.09 | 5.13 | 5.08 | 5.10 | 5.07 | qfq | 5,053,821 | 25,813,139 | 0.20% |
| 2023-07-20 | 5.08 | 5.14 | 5.07 | 5.09 | 5.06 | qfq | 6,751,421 | 34,481,589 | 0.39% |
| 2023-07-19 | 5.02 | 5.08 | 5.02 | 5.07 | 5.04 | qfq | 6,155,149 | 31,142,725 | 0.60% |
| 2023-07-18 | 5.02 | 5.05 | 4.99 | 5.04 | 5.01 | qfq | 3,884,315 | 19,507,491 | 0.00% |
| 2023-07-17 | 5.01 | 5.04 | 4.98 | 5.04 | 5.01 | qfq | 4,702,376 | 23,537,323 | 0.40% |