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
外服控股600662.SH
最近收盘价4.172026-07-17
最近交易日2026-07-17
成交量（股）14,586,000
成交额（元）61,953,870
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-09 | 2025-08-15 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-15 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-17 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.28 | 4.36 | 4.16 | 4.17 | 4.17 | qfq | 14,586,000 | 61,953,870 | -2.80% |
| 2026-07-16 | 4.29 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 12,838,834 | 54,919,210 | 1.18% |
| 2026-07-15 | 4.13 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 13,785,600 | 58,143,615 | 2.17% |
| 2026-07-14 | 4.08 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 14,028,800 | 57,986,022 | 1.22% |
| 2026-07-13 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | qfq | 14,406,900 | 59,180,217 | -1.20% |
| 2026-07-10 | 4.06 | 4.20 | 4.01 | 4.15 | 4.15 | qfq | 17,134,408 | 70,802,468 | 1.97% |
| 2026-07-09 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 13,267,047 | 53,897,726 | -1.21% |
| 2026-07-08 | 4.06 | 4.13 | 4.01 | 4.12 | 4.12 | qfq | 13,492,336 | 55,151,724 | 1.73% |
| 2026-07-07 | 4.16 | 4.17 | 4.03 | 4.05 | 4.05 | qfq | 10,571,400 | 43,042,770 | -2.64% |
| 2026-07-06 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | qfq | 12,667,987 | 52,735,723 | 0.48% |
| 2026-07-03 | 4.15 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 11,030,419 | 45,733,724 | 0.73% |
| 2026-07-02 | 4.09 | 4.20 | 4.07 | 4.11 | 4.11 | qfq | 15,612,100 | 64,574,090 | 0.24% |
| 2026-07-01 | 4.05 | 4.15 | 4.01 | 4.10 | 4.10 | qfq | 16,107,260 | 65,855,642 | 1.74% |
| 2026-06-30 | 4.03 | 4.08 | 3.97 | 4.03 | 4.03 | qfq | 12,263,301 | 49,291,006 | 0.00% |
| 2026-06-29 | 4.00 | 4.08 | 3.90 | 4.03 | 4.03 | qfq | 16,380,400 | 65,620,823 | 0.50% |
| 2026-06-26 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 11,831,414 | 47,695,428 | -1.47% |
| 2026-06-25 | 4.08 | 4.13 | 4.02 | 4.07 | 4.07 | qfq | 13,908,500 | 56,652,304 | -0.73% |
| 2026-06-24 | 4.20 | 4.21 | 4.07 | 4.10 | 4.10 | qfq | 12,729,354 | 52,426,921 | -2.38% |
| 2026-06-23 | 4.14 | 4.29 | 4.13 | 4.20 | 4.20 | qfq | 14,506,240 | 61,309,826 | 0.96% |
| 2026-06-22 | 4.19 | 4.20 | 4.03 | 4.16 | 4.16 | qfq | 25,803,726 | 105,410,777 | -1.42% |
| 2026-06-18 | 4.35 | 4.46 | 4.20 | 4.22 | 4.22 | qfq | 27,058,661 | 116,013,648 | -0.47% |
| 2026-06-17 | 4.24 | 4.25 | 4.19 | 4.24 | 4.24 | qfq | 8,635,239 | 36,405,239 | -0.24% |
| 2026-06-16 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 11,524,601 | 48,845,501 | -1.16% |
| 2026-06-15 | 4.28 | 4.37 | 4.24 | 4.30 | 4.30 | qfq | 12,184,570 | 52,372,636 | 0.47% |
| 2026-06-12 | 4.20 | 4.31 | 4.17 | 4.28 | 4.28 | qfq | 15,259,794 | 64,843,432 | 2.64% |
| 2026-06-11 | 4.32 | 4.33 | 4.15 | 4.17 | 4.17 | qfq | 13,433,400 | 56,416,538 | -3.92% |
| 2026-06-10 | 4.24 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 15,180,820 | 65,392,806 | 2.12% |
| 2026-06-09 | 4.29 | 4.31 | 4.20 | 4.25 | 4.25 | qfq | 11,406,650 | 48,503,449 | -1.16% |
| 2026-06-08 | 4.34 | 4.36 | 4.23 | 4.30 | 4.30 | qfq | 15,754,128 | 67,760,390 | -1.83% |
| 2026-06-05 | 4.36 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 10,754,534 | 47,110,907 | 0.69% |
| 2026-06-04 | 4.40 | 4.45 | 4.32 | 4.35 | 4.35 | qfq | 11,405,320 | 49,840,045 | -1.58% |
| 2026-06-03 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 10,798,554 | 47,899,275 | -1.78% |
| 2026-06-02 | 4.62 | 4.64 | 4.48 | 4.50 | 4.50 | qfq | 14,878,576 | 67,601,938 | -1.96% |
| 2026-06-01 | 4.50 | 4.60 | 4.43 | 4.59 | 4.59 | qfq | 18,061,010 | 81,624,968 | 2.46% |
| 2026-05-29 | 4.47 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 16,974,037 | 76,448,113 | 0.45% |
| 2026-05-28 | 4.48 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 10,574,400 | 47,202,102 | -0.67% |
| 2026-05-27 | 4.59 | 4.62 | 4.47 | 4.49 | 4.49 | qfq | 10,472,216 | 47,327,659 | -1.97% |
| 2026-05-26 | 4.57 | 4.62 | 4.53 | 4.58 | 4.58 | qfq | 9,979,357 | 45,651,666 | -0.22% |
| 2026-05-25 | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 8,730,961 | 40,294,762 | -0.43% |
| 2026-05-22 | 4.63 | 4.65 | 4.56 | 4.61 | 4.61 | qfq | 9,848,521 | 45,364,556 | 0.22% |
| 2026-05-21 | 4.70 | 4.76 | 4.60 | 4.60 | 4.60 | qfq | 12,674,671 | 59,381,184 | -1.50% |
| 2026-05-20 | 4.77 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 11,360,800 | 53,261,985 | -2.30% |
| 2026-05-19 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 10,638,530 | 50,594,595 | 1.27% |
| 2026-05-18 | 4.82 | 4.83 | 4.68 | 4.72 | 4.72 | qfq | 18,481,824 | 87,681,137 | -2.07% |
| 2026-05-15 | 4.89 | 4.91 | 4.81 | 4.82 | 4.82 | qfq | 13,598,993 | 66,085,086 | -1.03% |
| 2026-05-14 | 4.96 | 4.97 | 4.87 | 4.87 | 4.87 | qfq | 14,100,610 | 68,983,923 | -2.01% |
| 2026-05-13 | 4.95 | 4.98 | 4.91 | 4.97 | 4.97 | qfq | 15,730,410 | 77,821,126 | 0.20% |
| 2026-05-12 | 5.04 | 5.06 | 4.96 | 4.96 | 4.96 | qfq | 15,166,200 | 75,736,553 | -1.59% |
| 2026-05-11 | 5.05 | 5.07 | 4.99 | 5.04 | 5.04 | qfq | 14,843,225 | 74,751,151 | -0.20% |
| 2026-05-08 | 4.98 | 5.08 | 4.97 | 5.05 | 5.05 | qfq | 14,608,970 | 73,604,839 | 1.41% |
| 2026-05-07 | 5.05 | 5.07 | 4.97 | 4.98 | 4.98 | qfq | 18,344,129 | 91,791,255 | -1.19% |
| 2026-05-06 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | qfq | 28,879,600 | 146,168,321 | -0.59% |
| 2026-04-30 | 5.06 | 5.10 | 5.03 | 5.07 | 5.07 | qfq | 12,172,475 | 61,687,465 | 0.00% |
| 2026-04-29 | 5.01 | 5.10 | 4.98 | 5.07 | 5.07 | qfq | 12,733,500 | 64,470,444 | 1.40% |
| 2026-04-28 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | qfq | 12,797,300 | 63,974,480 | -0.79% |
| 2026-04-27 | 5.07 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 16,023,559 | 80,829,239 | -1.18% |
| 2026-04-24 | 5.13 | 5.25 | 5.04 | 5.10 | 5.10 | qfq | 20,472,786 | 104,798,943 | -0.78% |
| 2026-04-23 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 12,777,179 | 65,336,401 | 0.00% |
| 2026-04-22 | 5.18 | 5.21 | 5.12 | 5.14 | 5.14 | qfq | 11,706,048 | 60,337,713 | 0.00% |
| 2026-04-21 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | qfq | 10,209,019 | 52,488,383 | 0.19% |
| 2026-04-20 | 5.12 | 5.17 | 5.09 | 5.13 | 5.13 | qfq | 10,157,963 | 52,168,135 | 0.59% |
| 2026-04-17 | 5.13 | 5.14 | 5.07 | 5.10 | 5.10 | qfq | 10,326,700 | 52,635,728 | -1.16% |
| 2026-04-16 | 5.07 | 5.17 | 5.07 | 5.16 | 5.16 | qfq | 10,966,986 | 56,204,829 | 1.78% |
| 2026-04-15 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | qfq | 8,774,162 | 44,566,768 | -0.39% |
| 2026-04-14 | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 8,908,587 | 45,207,205 | 0.39% |
| 2026-04-13 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | qfq | 8,748,529 | 44,526,325 | -0.98% |
| 2026-04-10 | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | qfq | 8,478,200 | 43,602,252 | 0.79% |
| 2026-04-09 | 5.16 | 5.19 | 5.07 | 5.08 | 5.08 | qfq | 11,975,329 | 61,261,312 | -2.68% |
| 2026-04-08 | 5.08 | 5.25 | 5.08 | 5.22 | 5.22 | qfq | 18,377,054 | 94,950,877 | 4.19% |
| 2026-04-07 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | qfq | 7,278,700 | 36,403,601 | 0.80% |
| 2026-04-03 | 5.07 | 5.09 | 4.96 | 4.97 | 4.97 | qfq | 9,536,600 | 47,633,687 | -1.78% |
| 2026-04-02 | 5.13 | 5.15 | 5.03 | 5.06 | 5.06 | qfq | 9,848,090 | 49,989,608 | -1.56% |
| 2026-04-01 | 5.11 | 5.16 | 5.09 | 5.14 | 5.14 | qfq | 14,526,549 | 74,592,841 | 2.19% |
| 2026-03-31 | 5.06 | 5.17 | 5.03 | 5.03 | 5.03 | qfq | 10,061,638 | 51,307,737 | -0.98% |
| 2026-03-30 | 5.00 | 5.11 | 4.95 | 5.08 | 5.08 | qfq | 15,724,200 | 79,274,458 | 0.99% |
| 2026-03-27 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | qfq | 11,243,395 | 56,414,859 | 0.80% |
| 2026-03-26 | 5.05 | 5.10 | 4.98 | 4.99 | 4.99 | qfq | 13,279,044 | 66,690,691 | -1.19% |
| 2026-03-25 | 5.05 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 15,338,514 | 77,635,436 | 0.00% |
| 2026-03-24 | 4.96 | 5.05 | 4.89 | 5.05 | 5.05 | qfq | 15,797,484 | 78,560,308 | 3.27% |
| 2026-03-23 | 5.18 | 5.20 | 4.86 | 4.89 | 4.89 | qfq | 23,680,701 | 118,678,156 | -6.68% |
| 2026-03-20 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | qfq | 10,993,697 | 58,275,781 | -2.06% |
| 2026-03-19 | 5.39 | 5.42 | 5.33 | 5.35 | 5.35 | qfq | 12,022,876 | 64,556,442 | -1.47% |
| 2026-03-18 | 5.49 | 5.49 | 5.38 | 5.43 | 5.43 | qfq | 13,776,175 | 74,673,999 | -0.73% |
| 2026-03-17 | 5.54 | 5.57 | 5.46 | 5.47 | 5.47 | qfq | 12,403,700 | 68,349,190 | -1.08% |
| 2026-03-16 | 5.49 | 5.53 | 5.45 | 5.53 | 5.53 | qfq | 10,755,900 | 59,159,041 | 0.73% |
| 2026-03-13 | 5.47 | 5.55 | 5.46 | 5.49 | 5.49 | qfq | 15,920,590 | 87,734,476 | -0.18% |
| 2026-03-12 | 5.56 | 5.59 | 5.49 | 5.50 | 5.50 | qfq | 14,053,800 | 77,806,919 | -1.26% |
| 2026-03-11 | 5.60 | 5.61 | 5.53 | 5.57 | 5.57 | qfq | 10,052,800 | 55,842,714 | -0.36% |
| 2026-03-10 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | qfq | 16,775,401 | 93,725,109 | 1.08% |
| 2026-03-09 | 5.58 | 5.58 | 5.49 | 5.53 | 5.53 | qfq | 16,900,071 | 93,526,417 | -1.60% |
| 2026-03-06 | 5.51 | 5.65 | 5.49 | 5.62 | 5.62 | qfq | 14,800,192 | 82,859,190 | 1.63% |
| 2026-03-05 | 5.58 | 5.60 | 5.51 | 5.53 | 5.53 | qfq | 12,647,081 | 70,290,070 | 0.36% |
| 2026-03-04 | 5.67 | 5.67 | 5.50 | 5.51 | 5.51 | qfq | 16,938,515 | 94,359,080 | -1.78% |
| 2026-03-03 | 5.71 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 19,844,842 | 112,830,293 | -1.92% |
| 2026-03-02 | 5.65 | 5.76 | 5.61 | 5.72 | 5.72 | qfq | 19,798,167 | 112,702,411 | -1.21% |
| 2026-02-27 | 5.75 | 5.79 | 5.72 | 5.79 | 5.79 | qfq | 15,604,067 | 89,822,689 | 0.70% |
| 2026-02-26 | 5.88 | 5.90 | 5.73 | 5.75 | 5.75 | qfq | 22,845,700 | 131,709,486 | -2.38% |
| 2026-02-25 | 5.88 | 5.96 | 5.86 | 5.89 | 5.89 | qfq | 20,005,912 | 118,322,182 | 0.17% |
| 2026-02-24 | 5.94 | 5.97 | 5.86 | 5.88 | 5.88 | qfq | 14,397,940 | 84,955,658 | 0.51% |
| 2026-02-13 | 5.97 | 6.00 | 5.85 | 5.85 | 5.85 | qfq | 17,905,750 | 105,944,947 | -1.68% |
| 2026-02-12 | 5.94 | 5.99 | 5.88 | 5.95 | 5.95 | qfq | 16,354,448 | 97,247,364 | 0.51% |
| 2026-02-11 | 5.95 | 6.02 | 5.91 | 5.92 | 5.92 | qfq | 14,947,883 | 89,042,356 | -0.34% |
| 2026-02-10 | 5.95 | 5.98 | 5.87 | 5.94 | 5.94 | qfq | 16,873,876 | 100,082,275 | 0.00% |
| 2026-02-09 | 5.95 | 6.00 | 5.88 | 5.94 | 5.94 | qfq | 25,687,182 | 152,536,241 | 0.85% |
| 2026-02-06 | 5.94 | 6.02 | 5.89 | 5.89 | 5.89 | qfq | 24,550,600 | 146,228,677 | -1.51% |
| 2026-02-05 | 5.98 | 6.04 | 5.96 | 5.98 | 5.98 | qfq | 19,330,617 | 116,007,896 | -1.16% |
| 2026-02-04 | 6.09 | 6.10 | 5.95 | 6.05 | 6.05 | qfq | 33,959,056 | 204,084,489 | -1.14% |
| 2026-02-03 | 6.06 | 6.15 | 6.02 | 6.12 | 6.12 | qfq | 29,232,206 | 178,141,052 | 1.66% |
| 2026-02-02 | 6.18 | 6.24 | 6.02 | 6.02 | 6.02 | qfq | 36,634,768 | 224,094,238 | -2.59% |
| 2026-01-30 | 6.11 | 6.24 | 6.03 | 6.18 | 6.18 | qfq | 42,992,827 | 263,710,151 | 0.16% |
| 2026-01-29 | 5.96 | 6.28 | 5.89 | 6.17 | 6.17 | qfq | 59,214,453 | 364,017,340 | 3.01% |
| 2026-01-28 | 6.18 | 6.18 | 5.98 | 5.99 | 5.99 | qfq | 49,990,101 | 301,673,908 | -3.39% |
| 2026-01-27 | 6.06 | 6.45 | 5.97 | 6.20 | 6.20 | qfq | 68,913,840 | 425,993,841 | 2.82% |
| 2026-01-26 | 6.16 | 6.35 | 6.00 | 6.03 | 6.03 | qfq | 56,331,273 | 343,438,136 | -3.37% |
| 2026-01-23 | 6.05 | 6.37 | 5.98 | 6.24 | 6.24 | qfq | 73,900,463 | 455,535,330 | 3.48% |
| 2026-01-22 | 5.85 | 6.18 | 5.83 | 6.03 | 6.03 | qfq | 65,741,426 | 395,661,628 | 2.55% |
| 2026-01-21 | 5.81 | 6.04 | 5.72 | 5.88 | 5.88 | qfq | 68,594,963 | 405,082,169 | 1.20% |
| 2026-01-20 | 5.80 | 6.09 | 5.80 | 5.81 | 5.81 | qfq | 82,865,485 | 490,558,827 | 0.17% |
| 2026-01-19 | 5.80 | 5.95 | 5.68 | 5.80 | 5.80 | qfq | 106,216,545 | 616,053,566 | -6.30% |
| 2026-01-16 | 6.25 | 6.83 | 6.19 | 6.19 | 6.19 | qfq | 121,292,742 | 772,325,816 | -10.03% |
| 2026-01-15 | 6.82 | 6.88 | 6.50 | 6.88 | 6.88 | qfq | 145,246,005 | 992,028,897 | 10.08% |
| 2026-01-14 | 5.77 | 6.25 | 5.72 | 6.25 | 6.25 | qfq | 75,896,867 | 458,587,426 | 10.04% |
| 2026-01-13 | 5.25 | 5.68 | 5.25 | 5.68 | 5.68 | qfq | 43,829,869 | 242,519,334 | 10.08% |
| 2026-01-12 | 5.09 | 5.17 | 5.08 | 5.16 | 5.16 | qfq | 15,442,589 | 79,130,660 | 1.38% |
| 2026-01-09 | 5.02 | 5.09 | 5.01 | 5.09 | 5.09 | qfq | 11,081,269 | 56,023,205 | 0.99% |
| 2026-01-08 | 5.03 | 5.06 | 5.01 | 5.04 | 5.04 | qfq | 11,749,845 | 59,083,081 | 0.00% |
| 2026-01-07 | 5.07 | 5.10 | 5.04 | 5.04 | 5.04 | qfq | 9,654,896 | 48,828,228 | -0.98% |
| 2026-01-06 | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | qfq | 11,245,798 | 57,142,499 | 0.99% |
| 2026-01-05 | 5.01 | 5.07 | 5.01 | 5.04 | 5.04 | qfq | 10,146,890 | 51,167,723 | 0.40% |
| 2025-12-31 | 5.00 | 5.08 | 5.00 | 5.02 | 5.02 | qfq | 11,313,402 | 56,995,710 | 0.00% |
| 2025-12-30 | 5.05 | 5.18 | 4.99 | 5.02 | 5.02 | qfq | 16,242,473 | 82,255,870 | -0.40% |
| 2025-12-29 | 5.09 | 5.11 | 5.04 | 5.04 | 5.04 | qfq | 10,239,053 | 51,917,509 | -0.98% |
| 2025-12-26 | 5.12 | 5.13 | 5.08 | 5.09 | 5.09 | qfq | 6,042,346 | 30,851,857 | 0.00% |
| 2025-12-25 | 5.08 | 5.13 | 5.08 | 5.09 | 5.09 | qfq | 6,653,867 | 33,995,722 | 0.20% |
| 2025-12-24 | 5.09 | 5.13 | 5.03 | 5.08 | 5.08 | qfq | 6,633,075 | 33,690,510 | 0.20% |
| 2025-12-23 | 5.14 | 5.16 | 5.06 | 5.07 | 5.07 | qfq | 7,315,733 | 37,351,835 | -1.17% |
| 2025-12-22 | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | qfq | 9,611,059 | 49,476,382 | -0.39% |
| 2025-12-19 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 8,618,455 | 44,438,949 | 0.39% |
| 2025-12-18 | 5.08 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 7,056,940 | 36,121,056 | 0.98% |
| 2025-12-17 | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | qfq | 9,585,410 | 48,540,709 | 0.59% |
| 2025-12-16 | 5.08 | 5.10 | 5.00 | 5.05 | 5.05 | qfq | 9,294,549 | 47,009,386 | 0.00% |
| 2025-12-15 | 5.01 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 7,408,630 | 37,383,350 | 0.40% |
| 2025-12-12 | 5.16 | 5.16 | 5.03 | 5.03 | 5.03 | qfq | 15,892,448 | 80,710,053 | -2.33% |
| 2025-12-11 | 5.28 | 5.29 | 5.15 | 5.15 | 5.15 | qfq | 10,599,800 | 55,164,746 | -2.46% |
| 2025-12-10 | 5.27 | 5.31 | 5.26 | 5.28 | 5.28 | qfq | 6,217,000 | 32,862,745 | -0.19% |
| 2025-12-09 | 5.25 | 5.31 | 5.25 | 5.29 | 5.29 | qfq | 6,172,000 | 32,639,744 | 0.38% |
| 2025-12-08 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | qfq | 7,686,467 | 40,655,792 | -0.57% |
| 2025-12-05 | 5.30 | 5.32 | 5.25 | 5.30 | 5.30 | qfq | 6,048,625 | 31,955,264 | 0.38% |
| 2025-12-04 | 5.30 | 5.31 | 5.25 | 5.28 | 5.28 | qfq | 5,632,288 | 29,712,697 | -0.56% |
| 2025-12-03 | 5.28 | 5.33 | 5.26 | 5.31 | 5.31 | qfq | 7,497,567 | 39,758,104 | 0.57% |
| 2025-12-02 | 5.25 | 5.32 | 5.23 | 5.28 | 5.28 | qfq | 7,360,350 | 38,752,073 | 0.38% |
| 2025-12-01 | 5.22 | 5.28 | 5.21 | 5.26 | 5.26 | qfq | 10,872,700 | 57,094,322 | 0.96% |
| 2025-11-28 | 5.16 | 5.23 | 5.15 | 5.21 | 5.21 | qfq | 6,611,520 | 34,393,912 | 0.58% |
| 2025-11-27 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | qfq | 7,096,470 | 36,888,505 | -0.96% |
| 2025-11-26 | 5.22 | 5.29 | 5.21 | 5.23 | 5.23 | qfq | 7,102,165 | 37,252,736 | 0.19% |
| 2025-11-25 | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | qfq | 9,314,161 | 48,918,977 | -0.76% |
| 2025-11-24 | 5.20 | 5.27 | 5.20 | 5.26 | 5.26 | qfq | 7,629,207 | 39,925,134 | 1.35% |
| 2025-11-21 | 5.38 | 5.38 | 5.19 | 5.19 | 5.19 | qfq | 14,135,102 | 74,384,629 | -2.99% |
| 2025-11-20 | 5.38 | 5.39 | 5.34 | 5.35 | 5.35 | qfq | 6,388,955 | 34,285,178 | -0.37% |
| 2025-11-19 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | qfq | 6,656,160 | 35,822,362 | -0.92% |
| 2025-11-18 | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | qfq | 7,934,200 | 42,921,216 | -0.55% |
| 2025-11-17 | 5.53 | 5.53 | 5.41 | 5.45 | 5.45 | qfq | 8,298,790 | 45,266,242 | -0.55% |
| 2025-11-14 | 5.46 | 5.54 | 5.46 | 5.48 | 5.48 | qfq | 10,335,333 | 56,991,255 | -0.18% |
| 2025-11-13 | 5.44 | 5.50 | 5.41 | 5.49 | 5.49 | qfq | 11,848,272 | 64,647,945 | 0.73% |
| 2025-11-12 | 5.44 | 5.46 | 5.41 | 5.45 | 5.45 | qfq | 7,532,450 | 40,955,683 | 0.18% |
| 2025-11-11 | 5.40 | 5.45 | 5.38 | 5.44 | 5.44 | qfq | 11,320,917 | 61,414,058 | 0.74% |
| 2025-11-10 | 5.36 | 5.40 | 5.32 | 5.40 | 5.40 | qfq | 7,837,790 | 42,143,275 | 0.75% |
| 2025-11-07 | 5.35 | 5.37 | 5.32 | 5.36 | 5.36 | qfq | 7,213,593 | 38,607,271 | -0.19% |
| 2025-11-06 | 5.33 | 5.38 | 5.33 | 5.37 | 5.37 | qfq | 5,634,539 | 30,205,698 | 0.19% |
| 2025-11-05 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | qfq | 8,796,553 | 47,104,096 | 0.37% |
| 2025-11-04 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 8,933,859 | 47,722,194 | 0.00% |
| 2025-11-03 | 5.33 | 5.37 | 5.31 | 5.34 | 5.34 | qfq | 11,232,102 | 59,985,539 | -0.19% |
| 2025-10-31 | 5.36 | 5.42 | 5.34 | 5.35 | 5.35 | qfq | 11,475,746 | 61,668,654 | -0.74% |
| 2025-10-30 | 5.44 | 5.47 | 5.36 | 5.39 | 5.39 | qfq | 11,705,081 | 63,266,357 | -0.55% |
| 2025-10-29 | 5.43 | 5.44 | 5.36 | 5.42 | 5.42 | qfq | 9,505,365 | 51,256,651 | 0.18% |
| 2025-10-28 | 5.45 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 13,205,981 | 71,540,743 | -0.92% |
| 2025-10-27 | 5.45 | 5.49 | 5.39 | 5.46 | 5.46 | qfq | 14,470,581 | 78,697,592 | 0.18% |
| 2025-10-24 | 5.57 | 5.57 | 5.44 | 5.45 | 5.45 | qfq | 10,912,609 | 59,872,914 | -1.62% |
| 2025-10-23 | 5.43 | 5.55 | 5.40 | 5.54 | 5.54 | qfq | 13,741,212 | 75,506,082 | 1.84% |
| 2025-10-22 | 5.42 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 13,950,407 | 75,941,952 | 0.18% |
| 2025-10-21 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | qfq | 15,056,617 | 81,491,582 | 2.26% |
| 2025-10-20 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | qfq | 9,412,888 | 50,039,367 | -0.93% |
| 2025-10-17 | 5.39 | 5.41 | 5.33 | 5.36 | 5.36 | qfq | 9,362,400 | 50,242,506 | -0.37% |
| 2025-10-16 | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | qfq | 7,239,130 | 38,818,045 | 0.19% |
| 2025-10-15 | 5.27 | 5.42 | 5.25 | 5.37 | 5.37 | qfq | 14,088,096 | 75,563,201 | 1.90% |
| 2025-10-14 | 5.30 | 5.32 | 5.25 | 5.27 | 5.27 | qfq | 11,914,628 | 62,938,803 | -0.75% |
| 2025-10-13 | 5.30 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 11,878,145 | 62,724,074 | -0.93% |
| 2025-10-10 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | qfq | 11,384,438 | 60,829,828 | 1.13% |
| 2025-10-09 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 12,275,325 | 64,957,180 | 0.38% |
| 2025-09-30 | 5.33 | 5.36 | 5.28 | 5.28 | 5.28 | qfq | 8,650,458 | 45,931,967 | -0.94% |
| 2025-09-29 | 5.36 | 5.38 | 5.27 | 5.33 | 5.33 | qfq | 8,890,730 | 47,177,409 | -0.56% |
| 2025-09-26 | 5.28 | 5.39 | 5.23 | 5.36 | 5.36 | qfq | 11,077,953 | 59,167,529 | 1.52% |
| 2025-09-25 | 5.39 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 10,429,700 | 55,385,435 | -1.86% |
| 2025-09-24 | 5.25 | 5.40 | 5.25 | 5.38 | 5.38 | qfq | 7,323,446 | 39,284,085 | 0.75% |
| 2025-09-23 | 5.39 | 5.39 | 5.24 | 5.34 | 5.34 | qfq | 10,276,001 | 54,400,181 | -0.74% |
| 2025-09-22 | 5.40 | 5.41 | 5.35 | 5.38 | 5.38 | qfq | 8,819,845 | 47,402,596 | -0.19% |
| 2025-09-19 | 5.41 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 9,036,520 | 48,707,844 | 0.19% |
| 2025-09-18 | 5.51 | 5.53 | 5.35 | 5.38 | 5.38 | qfq | 13,239,447 | 72,226,575 | -1.82% |
| 2025-09-17 | 5.53 | 5.54 | 5.46 | 5.48 | 5.48 | qfq | 11,307,948 | 62,018,132 | -1.08% |
| 2025-09-16 | 5.50 | 5.61 | 5.44 | 5.54 | 5.54 | qfq | 15,520,196 | 85,676,352 | 1.84% |
| 2025-09-15 | 5.43 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 8,942,100 | 48,505,126 | 0.00% |
| 2025-09-12 | 5.45 | 5.47 | 5.41 | 5.44 | 5.44 | qfq | 8,739,662 | 47,545,611 | 0.00% |
| 2025-09-11 | 5.46 | 5.48 | 5.38 | 5.44 | 5.44 | qfq | 12,187,952 | 65,971,570 | -0.73% |
| 2025-09-10 | 5.40 | 5.51 | 5.39 | 5.48 | 5.48 | qfq | 14,511,366 | 79,495,389 | 1.11% |
| 2025-09-09 | 5.45 | 5.47 | 5.37 | 5.42 | 5.42 | qfq | 7,689,631 | 41,558,092 | -0.18% |
| 2025-09-08 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | qfq | 10,112,432 | 54,676,122 | 0.37% |
| 2025-09-05 | 5.37 | 5.42 | 5.33 | 5.41 | 5.41 | qfq | 11,191,980 | 60,157,034 | 0.74% |
| 2025-09-04 | 5.33 | 5.41 | 5.31 | 5.37 | 5.37 | qfq | 15,045,196 | 80,681,877 | 0.75% |
| 2025-09-03 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | qfq | 8,688,809 | 46,586,547 | -0.93% |
| 2025-09-02 | 5.48 | 5.48 | 5.34 | 5.38 | 5.38 | qfq | 15,035,207 | 80,936,460 | -0.92% |
| 2025-09-01 | 5.49 | 5.49 | 5.42 | 5.43 | 5.43 | qfq | 14,353,156 | 78,310,210 | -1.27% |
| 2025-08-29 | 5.48 | 5.54 | 5.47 | 5.50 | 5.50 | qfq | 11,311,691 | 62,164,391 | -0.18% |
| 2025-08-28 | 5.52 | 5.57 | 5.38 | 5.51 | 5.51 | qfq | 16,931,750 | 92,590,423 | -0.18% |
| 2025-08-27 | 5.64 | 5.67 | 5.51 | 5.52 | 5.52 | qfq | 16,651,112 | 93,038,818 | -1.60% |
| 2025-08-26 | 5.58 | 5.64 | 5.57 | 5.61 | 5.61 | qfq | 10,672,926 | 59,924,193 | 0.36% |
| 2025-08-25 | 5.64 | 5.67 | 5.56 | 5.59 | 5.59 | qfq | 19,196,151 | 107,686,909 | -0.53% |
| 2025-08-22 | 5.66 | 5.68 | 5.54 | 5.62 | 5.62 | qfq | 16,564,459 | 92,583,056 | -0.88% |
| 2025-08-21 | 5.63 | 5.68 | 5.62 | 5.67 | 5.67 | qfq | 14,181,782 | 80,126,461 | 0.35% |
| 2025-08-20 | 5.66 | 5.66 | 5.58 | 5.65 | 5.65 | qfq | 13,003,952 | 73,093,011 | 0.53% |
| 2025-08-19 | 5.60 | 5.71 | 5.59 | 5.62 | 5.62 | qfq | 16,182,952 | 91,018,751 | 0.18% |
| 2025-08-18 | 5.65 | 5.67 | 5.59 | 5.61 | 5.61 | qfq | 18,779,152 | 105,581,507 | -1.06% |
| 2025-08-15 | 5.59 | 5.68 | 5.57 | 5.67 | 5.67 | qfq | 18,020,536 | 101,489,326 | -2.91% |
| 2025-08-14 | 5.95 | 5.96 | 5.84 | 5.84 | 5.60 | qfq | 22,522,467 | 132,724,727 | -2.18% |
| 2025-08-13 | 5.96 | 6.02 | 5.93 | 5.97 | 5.72 | qfq | 21,124,711 | 125,881,280 | 0.34% |
| 2025-08-12 | 6.04 | 6.09 | 5.93 | 5.95 | 5.71 | qfq | 31,569,553 | 189,033,615 | -1.49% |
| 2025-08-11 | 6.03 | 6.10 | 5.91 | 6.04 | 5.79 | qfq | 51,351,213 | 308,255,728 | 0.00% |
| 2025-08-08 | 5.79 | 6.39 | 5.79 | 6.04 | 5.79 | qfq | 70,735,516 | 438,508,656 | 3.96% |
| 2025-08-07 | 5.82 | 5.84 | 5.76 | 5.81 | 5.57 | qfq | 9,135,099 | 52,946,432 | 0.17% |
| 2025-08-06 | 5.82 | 5.83 | 5.77 | 5.80 | 5.56 | qfq | 8,400,901 | 48,668,055 | 0.00% |
| 2025-08-05 | 5.70 | 5.83 | 5.70 | 5.80 | 5.56 | qfq | 11,004,400 | 63,717,248 | 1.93% |
| 2025-08-04 | 5.71 | 5.72 | 5.65 | 5.69 | 5.46 | qfq | 12,753,309 | 72,503,914 | -0.35% |
| 2025-08-01 | 5.73 | 5.75 | 5.64 | 5.71 | 5.48 | qfq | 14,065,061 | 80,214,534 | 0.18% |
| 2025-07-31 | 5.81 | 5.84 | 5.70 | 5.70 | 5.47 | qfq | 14,374,615 | 82,750,633 | -2.23% |
| 2025-07-30 | 5.76 | 5.85 | 5.75 | 5.83 | 5.59 | qfq | 10,257,299 | 59,450,789 | 0.52% |
| 2025-07-29 | 5.74 | 5.81 | 5.72 | 5.80 | 5.56 | qfq | 13,205,483 | 76,219,591 | 0.69% |
| 2025-07-28 | 5.82 | 5.82 | 5.73 | 5.76 | 5.52 | qfq | 14,285,906 | 82,340,450 | -0.35% |
| 2025-07-25 | 5.82 | 5.85 | 5.75 | 5.78 | 5.54 | qfq | 9,577,877 | 55,534,684 | -0.52% |
| 2025-07-24 | 5.77 | 5.81 | 5.75 | 5.81 | 5.57 | qfq | 11,118,334 | 64,275,974 | 0.69% |
| 2025-07-23 | 5.83 | 5.88 | 5.75 | 5.77 | 5.53 | qfq | 14,591,281 | 84,693,260 | -1.03% |
| 2025-07-22 | 5.69 | 5.85 | 5.68 | 5.83 | 5.59 | qfq | 17,963,299 | 103,648,338 | 2.46% |
| 2025-07-21 | 5.76 | 5.76 | 5.68 | 5.69 | 5.46 | qfq | 12,963,530 | 74,052,630 | -1.04% |
| 2025-07-18 | 5.71 | 5.75 | 5.66 | 5.75 | 5.51 | qfq | 10,769,069 | 61,495,361 | 1.05% |
| 2025-07-17 | 5.65 | 5.72 | 5.62 | 5.69 | 5.46 | qfq | 12,892,338 | 73,072,972 | 0.18% |
| 2025-07-16 | 5.52 | 5.77 | 5.52 | 5.68 | 5.45 | qfq | 18,673,124 | 106,294,291 | 1.79% |
| 2025-07-15 | 5.62 | 5.66 | 5.52 | 5.58 | 5.35 | qfq | 16,723,030 | 93,398,456 | -0.89% |
| 2025-07-14 | 5.59 | 5.69 | 5.50 | 5.63 | 5.40 | qfq | 20,734,352 | 116,637,750 | 0.72% |
| 2025-07-11 | 5.37 | 5.65 | 5.34 | 5.59 | 5.36 | qfq | 33,549,904 | 185,984,430 | 3.90% |
| 2025-07-10 | 5.46 | 5.49 | 5.30 | 5.38 | 5.16 | qfq | 24,024,219 | 129,532,631 | 1.89% |
| 2025-07-09 | 5.26 | 5.31 | 5.24 | 5.28 | 5.06 | qfq | 13,296,752 | 70,181,200 | 0.76% |
| 2025-07-08 | 5.21 | 5.24 | 5.18 | 5.24 | 5.02 | qfq | 10,003,400 | 52,107,812 | 0.58% |
| 2025-07-07 | 5.15 | 5.22 | 5.13 | 5.21 | 5.00 | qfq | 9,668,759 | 50,216,918 | 1.36% |
| 2025-07-04 | 5.13 | 5.17 | 5.10 | 5.14 | 4.93 | qfq | 10,578,900 | 54,367,047 | 0.39% |
| 2025-07-03 | 5.12 | 5.14 | 5.10 | 5.12 | 4.91 | qfq | 6,729,459 | 34,461,855 | 0.00% |
| 2025-07-02 | 5.11 | 5.13 | 5.09 | 5.12 | 4.91 | qfq | 7,687,564 | 39,262,226 | 0.20% |
| 2025-07-01 | 5.11 | 5.13 | 5.07 | 5.11 | 4.90 | qfq | 8,907,622 | 45,437,064 | 0.00% |
| 2025-06-30 | 5.10 | 5.13 | 5.09 | 5.11 | 4.90 | qfq | 8,335,274 | 42,523,799 | 0.00% |
| 2025-06-27 | 5.10 | 5.15 | 5.09 | 5.11 | 4.90 | qfq | 10,808,921 | 55,322,498 | 0.39% |
| 2025-06-26 | 5.09 | 5.13 | 5.07 | 5.09 | 4.88 | qfq | 8,649,800 | 44,062,739 | 0.00% |
| 2025-06-25 | 5.04 | 5.10 | 5.01 | 5.09 | 4.88 | qfq | 12,028,259 | 60,860,280 | 1.60% |
| 2025-06-24 | 4.95 | 5.02 | 4.94 | 5.01 | 4.80 | qfq | 6,751,863 | 33,745,443 | 1.83% |
| 2025-06-23 | 4.88 | 4.94 | 4.87 | 4.92 | 4.72 | qfq | 5,594,300 | 27,515,371 | 0.41% |
| 2025-06-20 | 4.92 | 4.96 | 4.88 | 4.90 | 4.70 | qfq | 6,477,500 | 31,870,725 | -0.61% |
| 2025-06-19 | 5.00 | 5.02 | 4.91 | 4.93 | 4.73 | qfq | 8,199,200 | 40,640,602 | -1.40% |
| 2025-06-18 | 5.05 | 5.05 | 4.99 | 5.00 | 4.79 | qfq | 9,102,553 | 45,600,335 | -0.79% |
| 2025-06-17 | 5.06 | 5.06 | 5.02 | 5.04 | 4.83 | qfq | 6,589,820 | 33,193,736 | -0.20% |
| 2025-06-16 | 5.02 | 5.07 | 5.01 | 5.05 | 4.84 | qfq | 7,858,348 | 39,604,130 | 0.40% |
| 2025-06-13 | 5.10 | 5.10 | 5.02 | 5.03 | 4.82 | qfq | 8,930,450 | 45,075,264 | -0.79% |
| 2025-06-12 | 5.07 | 5.10 | 5.05 | 5.07 | 4.86 | qfq | 6,356,390 | 32,236,529 | -0.20% |
| 2025-06-11 | 5.05 | 5.12 | 5.05 | 5.08 | 4.87 | qfq | 10,709,147 | 54,609,822 | 0.59% |
| 2025-06-10 | 5.08 | 5.10 | 5.02 | 5.05 | 4.84 | qfq | 7,710,354 | 38,996,065 | -0.39% |
| 2025-06-09 | 5.05 | 5.08 | 5.04 | 5.07 | 4.86 | qfq | 9,208,724 | 46,621,661 | 0.20% |
| 2025-06-06 | 5.09 | 5.10 | 5.04 | 5.06 | 4.85 | qfq | 7,285,338 | 36,863,801 | -0.39% |
| 2025-06-05 | 5.10 | 5.12 | 5.06 | 5.08 | 4.87 | qfq | 8,351,500 | 42,447,044 | -0.59% |
| 2025-06-04 | 5.10 | 5.13 | 5.06 | 5.11 | 4.90 | qfq | 9,562,268 | 48,692,759 | 0.39% |
| 2025-06-03 | 5.08 | 5.12 | 5.06 | 5.09 | 4.88 | qfq | 9,876,624 | 50,307,001 | 0.00% |
| 2025-05-30 | 5.08 | 5.12 | 5.05 | 5.09 | 4.88 | qfq | 11,733,302 | 59,741,326 | 0.20% |
| 2025-05-29 | 5.01 | 5.09 | 4.99 | 5.08 | 4.87 | qfq | 11,083,281 | 56,052,843 | 1.40% |
| 2025-05-28 | 4.98 | 5.03 | 4.98 | 5.01 | 4.80 | qfq | 6,464,100 | 32,314,149 | 0.80% |
| 2025-05-27 | 4.98 | 4.99 | 4.95 | 4.97 | 4.77 | qfq | 6,111,008 | 30,384,012 | -0.20% |
| 2025-05-26 | 4.97 | 5.02 | 4.95 | 4.98 | 4.78 | qfq | 8,450,764 | 42,119,125 | -0.20% |
| 2025-05-23 | 5.01 | 5.07 | 4.98 | 4.99 | 4.78 | qfq | 9,494,217 | 47,725,437 | -0.60% |
| 2025-05-22 | 5.08 | 5.11 | 5.02 | 5.02 | 4.81 | qfq | 9,183,952 | 46,434,224 | -0.99% |
| 2025-05-21 | 5.12 | 5.12 | 5.07 | 5.07 | 4.86 | qfq | 7,351,701 | 37,399,881 | -1.17% |
| 2025-05-20 | 5.05 | 5.14 | 5.02 | 5.13 | 4.92 | qfq | 13,345,220 | 68,078,156 | 1.58% |
| 2025-05-19 | 5.02 | 5.07 | 4.99 | 5.05 | 4.84 | qfq | 11,622,000 | 58,538,490 | 0.60% |
| 2025-05-16 | 5.06 | 5.08 | 5.01 | 5.02 | 4.81 | qfq | 12,335,855 | 62,025,883 | -1.18% |
| 2025-05-15 | 5.12 | 5.14 | 5.06 | 5.08 | 4.87 | qfq | 9,941,050 | 50,575,956 | -0.78% |
| 2025-05-14 | 5.11 | 5.15 | 5.06 | 5.12 | 4.91 | qfq | 12,109,210 | 61,726,551 | 0.00% |
| 2025-05-13 | 5.12 | 5.17 | 5.07 | 5.12 | 4.91 | qfq | 15,427,909 | 78,818,611 | 0.79% |
| 2025-05-12 | 5.12 | 5.12 | 5.04 | 5.08 | 4.87 | qfq | 12,677,300 | 64,162,373 | 0.00% |
| 2025-05-09 | 5.12 | 5.12 | 5.06 | 5.08 | 4.87 | qfq | 11,542,554 | 58,594,974 | -0.39% |
| 2025-05-08 | 5.12 | 5.15 | 5.07 | 5.10 | 4.89 | qfq | 15,824,710 | 80,943,981 | -0.39% |
| 2025-05-07 | 5.13 | 5.23 | 5.09 | 5.12 | 4.91 | qfq | 19,786,077 | 101,726,551 | 0.59% |
| 2025-05-06 | 5.11 | 5.14 | 5.08 | 5.09 | 4.88 | qfq | 24,300,001 | 123,999,454 | 0.00% |
| 2025-04-30 | 5.09 | 5.21 | 5.08 | 5.09 | 4.88 | qfq | 19,409,101 | 99,667,993 | 0.20% |
| 2025-04-29 | 5.05 | 5.13 | 5.02 | 5.08 | 4.87 | qfq | 19,296,120 | 97,902,733 | -0.39% |
| 2025-04-28 | 5.57 | 5.58 | 5.05 | 5.10 | 4.89 | qfq | 49,995,004 | 259,396,163 | -8.44% |
| 2025-04-25 | 5.67 | 5.70 | 5.50 | 5.57 | 5.34 | qfq | 24,977,898 | 139,353,259 | -1.94% |
| 2025-04-24 | 5.68 | 5.73 | 5.63 | 5.68 | 5.45 | qfq | 15,645,319 | 88,822,098 | -0.70% |
| 2025-04-23 | 5.82 | 5.87 | 5.66 | 5.72 | 5.48 | qfq | 23,204,546 | 132,712,241 | -1.72% |
| 2025-04-22 | 5.81 | 5.96 | 5.77 | 5.82 | 5.58 | qfq | 30,851,059 | 180,657,222 | -0.34% |
| 2025-04-21 | 5.49 | 5.90 | 5.44 | 5.84 | 5.60 | qfq | 40,051,221 | 230,101,588 | 6.38% |
| 2025-04-18 | 5.40 | 5.59 | 5.40 | 5.49 | 5.26 | qfq | 23,906,843 | 131,389,331 | 2.81% |
| 2025-04-17 | 5.20 | 5.41 | 5.20 | 5.34 | 5.12 | qfq | 12,301,965 | 65,616,019 | 1.71% |
| 2025-04-16 | 5.33 | 5.35 | 5.16 | 5.25 | 5.03 | qfq | 10,908,686 | 57,216,641 | -1.69% |
| 2025-04-15 | 5.43 | 5.45 | 5.31 | 5.34 | 5.12 | qfq | 9,727,650 | 52,077,445 | -1.66% |
| 2025-04-14 | 5.26 | 5.45 | 5.20 | 5.43 | 5.21 | qfq | 16,138,762 | 86,893,114 | 4.02% |
| 2025-04-11 | 5.35 | 5.36 | 5.19 | 5.22 | 5.01 | qfq | 13,461,947 | 70,717,941 | -2.43% |
| 2025-04-10 | 5.17 | 5.40 | 5.17 | 5.35 | 5.13 | qfq | 17,221,343 | 91,616,519 | 2.88% |
| 2025-04-09 | 4.86 | 5.23 | 4.72 | 5.20 | 4.99 | qfq | 29,095,800 | 145,768,240 | 6.12% |
| 2025-04-08 | 4.96 | 5.00 | 4.80 | 4.90 | 4.70 | qfq | 21,421,604 | 104,664,478 | -0.20% |
| 2025-04-07 | 5.21 | 5.30 | 4.91 | 4.91 | 4.71 | qfq | 14,678,527 | 73,495,943 | -10.07% |
| 2025-04-03 | 5.39 | 5.51 | 5.38 | 5.46 | 5.24 | qfq | 10,510,327 | 57,367,982 | 0.74% |
| 2025-04-02 | 5.40 | 5.46 | 5.38 | 5.42 | 5.20 | qfq | 7,652,172 | 41,437,316 | 0.00% |
| 2025-04-01 | 5.35 | 5.49 | 5.35 | 5.42 | 5.20 | qfq | 9,111,875 | 49,540,566 | 1.12% |
| 2025-03-31 | 5.35 | 5.40 | 5.29 | 5.36 | 5.14 | qfq | 11,883,923 | 63,531,021 | 0.00% |
| 2025-03-28 | 5.42 | 5.46 | 5.34 | 5.36 | 5.14 | qfq | 7,322,100 | 39,461,666 | -1.29% |
| 2025-03-27 | 5.39 | 5.48 | 5.35 | 5.43 | 5.21 | qfq | 9,497,216 | 51,497,734 | 1.12% |
| 2025-03-26 | 5.32 | 5.40 | 5.29 | 5.37 | 5.15 | qfq | 9,260,449 | 49,649,864 | 0.56% |
| 2025-03-25 | 5.33 | 5.40 | 5.30 | 5.34 | 5.12 | qfq | 11,437,594 | 61,143,520 | -0.19% |
| 2025-03-24 | 5.34 | 5.39 | 5.28 | 5.35 | 5.13 | qfq | 11,359,780 | 60,532,061 | 0.38% |
| 2025-03-21 | 5.33 | 5.42 | 5.30 | 5.33 | 5.11 | qfq | 9,026,101 | 48,394,372 | -1.11% |
| 2025-03-20 | 5.43 | 5.46 | 5.36 | 5.39 | 5.17 | qfq | 6,969,030 | 37,676,119 | -1.28% |
| 2025-03-19 | 5.46 | 5.50 | 5.41 | 5.46 | 5.24 | qfq | 8,448,841 | 46,110,313 | -0.18% |
| 2025-03-18 | 5.64 | 5.64 | 5.42 | 5.47 | 5.25 | qfq | 13,660,906 | 74,846,113 | -1.97% |
| 2025-03-17 | 5.45 | 5.60 | 5.44 | 5.58 | 5.35 | qfq | 17,960,049 | 99,215,734 | 2.57% |
| 2025-03-14 | 5.34 | 5.45 | 5.34 | 5.44 | 5.22 | qfq | 11,247,981 | 60,900,376 | 1.87% |
| 2025-03-13 | 5.35 | 5.40 | 5.29 | 5.34 | 5.12 | qfq | 12,276,680 | 65,447,979 | -0.37% |
| 2025-03-12 | 5.42 | 5.47 | 5.35 | 5.36 | 5.14 | qfq | 14,624,857 | 78,751,795 | -1.29% |
| 2025-03-11 | 5.45 | 5.49 | 5.37 | 5.43 | 5.21 | qfq | 10,465,601 | 56,642,400 | -1.27% |
| 2025-03-10 | 5.60 | 5.64 | 5.44 | 5.50 | 5.27 | qfq | 13,322,671 | 73,436,916 | -1.79% |
| 2025-03-07 | 5.58 | 5.74 | 5.53 | 5.60 | 5.37 | qfq | 17,880,343 | 100,778,958 | -0.18% |
| 2025-03-06 | 5.35 | 5.65 | 5.35 | 5.61 | 5.38 | qfq | 22,592,511 | 125,726,873 | 4.86% |
| 2025-03-05 | 5.45 | 5.45 | 5.30 | 5.35 | 5.13 | qfq | 8,712,120 | 46,558,795 | -1.47% |
| 2025-03-04 | 5.32 | 5.44 | 5.32 | 5.43 | 5.21 | qfq | 8,269,549 | 44,651,479 | 1.31% |
| 2025-03-03 | 5.36 | 5.45 | 5.33 | 5.36 | 5.14 | qfq | 10,775,526 | 57,955,007 | 0.37% |
| 2025-02-28 | 5.37 | 5.44 | 5.31 | 5.34 | 5.12 | qfq | 10,016,908 | 53,792,291 | -0.93% |
| 2025-02-27 | 5.35 | 5.41 | 5.34 | 5.39 | 5.17 | qfq | 8,593,660 | 46,204,723 | 0.56% |
| 2025-02-26 | 5.35 | 5.39 | 5.31 | 5.36 | 5.14 | qfq | 8,918,926 | 47,655,794 | 0.19% |
| 2025-02-25 | 5.40 | 5.42 | 5.31 | 5.35 | 5.13 | qfq | 10,301,403 | 55,322,034 | -0.93% |
| 2025-02-24 | 5.56 | 5.58 | 5.38 | 5.40 | 5.18 | qfq | 18,956,174 | 103,344,085 | -2.88% |
| 2025-02-21 | 5.50 | 5.65 | 5.40 | 5.56 | 5.33 | qfq | 15,783,489 | 86,939,093 | 2.58% |
| 2025-02-20 | 5.33 | 5.53 | 5.31 | 5.42 | 5.20 | qfq | 15,656,718 | 85,205,947 | 1.69% |
| 2025-02-19 | 5.35 | 5.40 | 5.32 | 5.33 | 5.11 | qfq | 9,266,051 | 49,612,687 | -1.11% |
| 2025-02-18 | 5.38 | 5.47 | 5.37 | 5.39 | 5.17 | qfq | 14,855,383 | 80,611,827 | -0.37% |
| 2025-02-17 | 5.40 | 5.48 | 5.39 | 5.41 | 5.19 | qfq | 11,743,882 | 63,795,932 | 0.00% |
| 2025-02-14 | 5.34 | 5.43 | 5.34 | 5.41 | 5.19 | qfq | 11,093,551 | 59,835,720 | 0.93% |
| 2025-02-13 | 5.48 | 5.50 | 5.34 | 5.36 | 5.14 | qfq | 13,972,030 | 75,366,435 | -2.01% |
| 2025-02-12 | 5.42 | 5.50 | 5.39 | 5.47 | 5.25 | qfq | 9,788,108 | 53,217,623 | 0.37% |
| 2025-02-11 | 5.38 | 5.46 | 5.28 | 5.45 | 5.23 | qfq | 14,051,281 | 75,614,967 | 2.06% |
| 2025-02-10 | 5.19 | 5.37 | 5.19 | 5.34 | 5.12 | qfq | 17,590,250 | 93,172,723 | 3.09% |
| 2025-02-07 | 5.21 | 5.28 | 5.14 | 5.18 | 4.97 | qfq | 15,522,010 | 80,806,976 | -0.77% |
| 2025-02-06 | 5.13 | 5.25 | 5.08 | 5.22 | 5.01 | qfq | 17,992,010 | 93,307,365 | 0.77% |
| 2025-02-05 | 5.02 | 5.20 | 4.98 | 5.18 | 4.97 | qfq | 23,571,626 | 120,677,450 | 2.57% |
| 2025-01-27 | 4.97 | 5.10 | 4.94 | 5.05 | 4.84 | qfq | 21,904,184 | 110,366,576 | 0.60% |
| 2025-01-24 | 4.82 | 5.05 | 4.76 | 5.02 | 4.81 | qfq | 39,478,751 | 194,332,547 | 7.49% |
| 2025-01-23 | 4.68 | 4.77 | 4.66 | 4.67 | 4.48 | qfq | 8,644,980 | 40,746,374 | 0.65% |
| 2025-01-22 | 4.70 | 4.71 | 4.60 | 4.64 | 4.45 | qfq | 8,545,481 | 39,612,353 | -1.69% |
| 2025-01-21 | 4.73 | 4.76 | 4.67 | 4.72 | 4.53 | qfq | 7,353,150 | 34,631,274 | -0.42% |
| 2025-01-20 | 4.73 | 4.78 | 4.70 | 4.74 | 4.55 | qfq | 8,904,400 | 42,285,703 | 0.42% |
| 2025-01-17 | 4.70 | 4.74 | 4.61 | 4.72 | 4.53 | qfq | 12,737,600 | 59,719,576 | -0.21% |
| 2025-01-16 | 4.74 | 4.90 | 4.70 | 4.73 | 4.54 | qfq | 18,985,800 | 90,930,849 | 1.28% |
| 2025-01-15 | 4.64 | 4.84 | 4.62 | 4.67 | 4.48 | qfq | 17,661,100 | 83,082,359 | 0.65% |
| 2025-01-14 | 4.59 | 4.66 | 4.55 | 4.64 | 4.45 | qfq | 14,025,430 | 64,702,316 | 1.53% |
| 2025-01-13 | 4.51 | 4.58 | 4.49 | 4.57 | 4.38 | qfq | 7,926,000 | 35,940,058 | 0.44% |
| 2025-01-10 | 4.63 | 4.66 | 4.54 | 4.55 | 4.36 | qfq | 7,510,812 | 34,525,361 | -1.52% |
| 2025-01-09 | 4.65 | 4.67 | 4.61 | 4.62 | 4.43 | qfq | 7,789,750 | 36,148,805 | -0.86% |
| 2025-01-08 | 4.72 | 4.72 | 4.54 | 4.66 | 4.47 | qfq | 11,872,250 | 55,000,771 | -0.64% |
| 2025-01-07 | 4.70 | 4.76 | 4.64 | 4.69 | 4.50 | qfq | 10,350,000 | 48,436,361 | -1.26% |
| 2025-01-06 | 4.76 | 4.85 | 4.69 | 4.75 | 4.55 | qfq | 10,822,200 | 51,570,072 | -0.21% |
| 2025-01-03 | 4.93 | 4.95 | 4.73 | 4.76 | 4.56 | qfq | 12,699,320 | 61,449,985 | -2.46% |
| 2025-01-02 | 5.08 | 5.16 | 4.82 | 4.88 | 4.68 | qfq | 16,553,501 | 82,499,173 | -3.75% |
| 2024-12-31 | 5.20 | 5.25 | 5.07 | 5.07 | 4.86 | qfq | 9,004,001 | 46,313,601 | -2.50% |
| 2024-12-30 | 5.28 | 5.30 | 5.18 | 5.20 | 4.99 | qfq | 7,752,450 | 40,421,430 | -1.70% |
| 2024-12-27 | 5.23 | 5.34 | 5.19 | 5.29 | 5.07 | qfq | 10,053,381 | 53,101,128 | 1.15% |
| 2024-12-26 | 5.23 | 5.34 | 5.20 | 5.23 | 5.02 | qfq | 7,508,800 | 39,390,000 | -0.38% |
| 2024-12-25 | 5.36 | 5.36 | 5.20 | 5.25 | 5.03 | qfq | 9,263,600 | 48,559,393 | -1.50% |
| 2024-12-24 | 5.33 | 5.36 | 5.24 | 5.33 | 5.11 | qfq | 10,087,910 | 53,581,143 | 0.38% |
| 2024-12-23 | 5.57 | 5.57 | 5.29 | 5.31 | 5.09 | qfq | 17,260,100 | 92,782,821 | -4.50% |
| 2024-12-20 | 5.60 | 5.73 | 5.53 | 5.56 | 5.33 | qfq | 18,186,149 | 102,253,570 | -1.07% |
| 2024-12-19 | 5.67 | 5.74 | 5.56 | 5.62 | 5.39 | qfq | 27,133,516 | 152,324,573 | -2.77% |
| 2024-12-18 | 5.52 | 5.96 | 5.52 | 5.78 | 5.54 | qfq | 37,613,568 | 215,589,953 | 4.90% |
| 2024-12-17 | 5.62 | 5.65 | 5.48 | 5.51 | 5.28 | qfq | 16,350,188 | 90,854,071 | -2.13% |
| 2024-12-16 | 5.62 | 5.71 | 5.58 | 5.63 | 5.40 | qfq | 17,091,300 | 96,446,206 | 0.18% |
| 2024-12-13 | 5.60 | 5.83 | 5.57 | 5.62 | 5.39 | qfq | 24,551,031 | 139,733,359 | -0.71% |
| 2024-12-12 | 5.53 | 5.69 | 5.44 | 5.66 | 5.43 | qfq | 22,193,805 | 123,719,872 | 2.54% |
| 2024-12-11 | 5.36 | 5.55 | 5.35 | 5.52 | 5.29 | qfq | 20,424,905 | 112,474,607 | 2.99% |
| 2024-12-10 | 5.44 | 5.49 | 5.34 | 5.36 | 5.14 | qfq | 20,150,800 | 109,168,657 | 1.52% |
| 2024-12-09 | 5.38 | 5.39 | 5.24 | 5.28 | 5.06 | qfq | 11,843,050 | 62,917,305 | -1.49% |
| 2024-12-06 | 5.29 | 5.38 | 5.22 | 5.36 | 5.14 | qfq | 10,711,050 | 56,987,449 | 1.32% |
| 2024-12-05 | 5.27 | 5.31 | 5.24 | 5.29 | 5.07 | qfq | 7,605,400 | 40,135,506 | 0.00% |
| 2024-12-04 | 5.34 | 5.37 | 5.25 | 5.29 | 5.07 | qfq | 8,730,700 | 46,379,836 | -1.49% |
| 2024-12-03 | 5.39 | 5.39 | 5.27 | 5.37 | 5.15 | qfq | 11,898,394 | 63,403,881 | 0.00% |
| 2024-12-02 | 5.30 | 5.40 | 5.26 | 5.37 | 5.15 | qfq | 13,027,560 | 69,755,364 | 2.09% |
| 2024-11-29 | 5.16 | 5.32 | 5.16 | 5.26 | 5.04 | qfq | 10,944,800 | 57,497,150 | 0.96% |
| 2024-11-28 | 5.20 | 5.30 | 5.19 | 5.21 | 5.00 | qfq | 7,678,801 | 40,175,557 | -0.19% |
| 2024-11-27 | 5.13 | 5.22 | 5.01 | 5.22 | 5.01 | qfq | 10,323,100 | 52,861,816 | 1.75% |
| 2024-11-26 | 5.16 | 5.24 | 5.11 | 5.13 | 4.92 | qfq | 10,028,200 | 51,869,878 | -0.77% |
| 2024-11-25 | 5.10 | 5.20 | 5.07 | 5.17 | 4.96 | qfq | 10,130,440 | 52,042,423 | 1.37% |
| 2024-11-22 | 5.28 | 5.34 | 5.07 | 5.10 | 4.89 | qfq | 14,897,568 | 77,493,463 | -3.77% |
| 2024-11-21 | 5.35 | 5.39 | 5.24 | 5.30 | 5.08 | qfq | 11,505,816 | 60,889,576 | -1.67% |
| 2024-11-20 | 5.33 | 5.42 | 5.30 | 5.39 | 5.17 | qfq | 11,107,560 | 59,547,166 | 0.56% |
| 2024-11-19 | 5.30 | 5.36 | 5.22 | 5.36 | 5.14 | qfq | 11,855,974 | 62,778,925 | 2.10% |
| 2024-11-18 | 5.30 | 5.39 | 5.21 | 5.25 | 5.03 | qfq | 14,945,639 | 79,264,868 | -0.94% |
| 2024-11-15 | 5.30 | 5.40 | 5.29 | 5.30 | 5.08 | qfq | 10,563,500 | 56,505,309 | -0.38% |
| 2024-11-14 | 5.50 | 5.54 | 5.30 | 5.32 | 5.10 | qfq | 14,116,141 | 76,209,763 | -3.27% |
| 2024-11-13 | 5.44 | 5.59 | 5.42 | 5.50 | 5.27 | qfq | 16,583,312 | 91,110,880 | 1.29% |
| 2024-11-12 | 5.46 | 5.52 | 5.37 | 5.43 | 5.21 | qfq | 14,457,984 | 78,863,719 | -0.73% |
| 2024-11-11 | 5.50 | 5.58 | 5.41 | 5.47 | 5.25 | qfq | 20,415,885 | 111,851,785 | -0.18% |
| 2024-11-08 | 5.62 | 5.68 | 5.43 | 5.48 | 5.25 | qfq | 21,244,232 | 117,463,269 | -2.14% |
| 2024-11-07 | 5.41 | 5.62 | 5.37 | 5.60 | 5.37 | qfq | 22,657,456 | 125,330,103 | 3.51% |
| 2024-11-06 | 5.31 | 5.44 | 5.23 | 5.41 | 5.19 | qfq | 23,544,712 | 125,806,133 | 2.46% |
| 2024-11-05 | 5.25 | 5.32 | 5.23 | 5.28 | 5.06 | qfq | 19,408,120 | 102,412,310 | 0.00% |
| 2024-11-04 | 5.11 | 5.29 | 5.09 | 5.28 | 5.06 | qfq | 23,456,191 | 122,147,636 | 2.33% |
| 2024-11-01 | 5.54 | 5.62 | 5.15 | 5.16 | 4.95 | qfq | 43,292,346 | 232,213,053 | 0.00% |
| 2024-10-31 | 5.15 | 5.22 | 5.07 | 5.16 | 4.95 | qfq | 15,791,383 | 81,293,174 | 0.58% |
| 2024-10-30 | 5.08 | 5.17 | 5.05 | 5.13 | 4.92 | qfq | 12,828,180 | 65,595,264 | 0.39% |
| 2024-10-29 | 5.23 | 5.27 | 5.08 | 5.11 | 4.90 | qfq | 18,706,190 | 96,740,319 | -2.11% |
| 2024-10-28 | 5.09 | 5.22 | 5.07 | 5.22 | 5.01 | qfq | 18,663,993 | 96,462,939 | 3.37% |
| 2024-10-25 | 4.84 | 5.05 | 4.84 | 5.05 | 4.84 | qfq | 20,268,518 | 101,017,139 | 4.77% |
| 2024-10-24 | 4.85 | 4.91 | 4.80 | 4.82 | 4.62 | qfq | 9,890,705 | 47,765,489 | -1.23% |
| 2024-10-23 | 4.88 | 4.95 | 4.85 | 4.88 | 4.68 | qfq | 11,800,338 | 57,751,096 | -0.81% |
| 2024-10-22 | 4.80 | 4.92 | 4.75 | 4.92 | 4.72 | qfq | 17,508,619 | 84,709,375 | 2.50% |
| 2024-10-21 | 4.74 | 4.85 | 4.70 | 4.80 | 4.60 | qfq | 17,577,576 | 84,149,478 | 1.69% |
| 2024-10-18 | 4.62 | 4.81 | 4.58 | 4.72 | 4.53 | qfq | 21,827,847 | 102,168,356 | 1.51% |
| 2024-10-17 | 4.68 | 4.85 | 4.63 | 4.65 | 4.46 | qfq | 23,022,010 | 108,778,859 | 0.22% |
| 2024-10-16 | 4.62 | 4.71 | 4.57 | 4.64 | 4.45 | qfq | 11,346,223 | 52,791,312 | 0.00% |
| 2024-10-15 | 4.75 | 4.79 | 4.63 | 4.64 | 4.45 | qfq | 12,745,521 | 60,038,939 | -2.73% |
| 2024-10-14 | 4.78 | 4.78 | 4.57 | 4.77 | 4.57 | qfq | 14,318,501 | 67,170,940 | 1.71% |
| 2024-10-11 | 4.91 | 4.93 | 4.63 | 4.69 | 4.50 | qfq | 16,044,978 | 76,369,800 | -4.87% |
| 2024-10-10 | 4.94 | 5.09 | 4.82 | 4.93 | 4.73 | qfq | 19,653,250 | 97,490,424 | 0.82% |
| 2024-10-09 | 5.23 | 5.28 | 4.87 | 4.89 | 4.69 | qfq | 34,529,413 | 175,207,880 | -9.61% |
| 2024-10-08 | 5.57 | 5.57 | 5.12 | 5.41 | 5.19 | qfq | 46,514,326 | 249,556,757 | 6.92% |
| 2024-09-30 | 4.83 | 5.06 | 4.75 | 5.06 | 4.85 | qfq | 43,484,388 | 216,029,087 | 10.00% |
| 2024-09-27 | 4.60 | 4.78 | 4.57 | 4.60 | 4.41 | qfq | 31,564,609 | 147,359,009 | -0.65% |
| 2024-09-26 | 4.50 | 4.66 | 4.31 | 4.63 | 4.44 | qfq | 41,331,542 | 184,349,033 | 8.69% |
| 2024-09-25 | 4.25 | 4.38 | 4.23 | 4.26 | 4.08 | qfq | 22,882,200 | 98,450,812 | 0.95% |
| 2024-09-24 | 4.03 | 4.23 | 4.02 | 4.22 | 4.05 | qfq | 22,757,580 | 94,247,293 | 5.24% |
| 2024-09-23 | 4.02 | 4.08 | 3.99 | 4.01 | 3.85 | qfq | 15,707,506 | 63,433,381 | 0.50% |
| 2024-09-20 | 4.06 | 4.08 | 3.96 | 3.99 | 3.83 | qfq | 17,902,194 | 71,640,223 | -0.99% |
| 2024-09-19 | 3.90 | 4.08 | 3.85 | 4.03 | 3.86 | qfq | 35,512,699 | 142,347,503 | 3.87% |
| 2024-09-18 | 3.99 | 4.03 | 3.85 | 3.88 | 3.72 | qfq | 32,771,277 | 128,236,771 | -6.73% |
| 2024-09-13 | 4.10 | 4.25 | 3.98 | 4.16 | 3.99 | qfq | 56,604,327 | 231,431,025 | -1.65% |
| 2024-09-12 | 4.25 | 4.43 | 4.23 | 4.23 | 4.06 | qfq | 63,882,636 | 272,957,087 | -10.00% |
| 2024-09-11 | 4.82 | 4.82 | 4.57 | 4.70 | 4.51 | qfq | 96,624,161 | 459,513,567 | 7.31% |
| 2024-09-10 | 4.03 | 4.38 | 4.03 | 4.38 | 4.20 | qfq | 34,906,440 | 149,928,604 | 10.05% |
| 2024-09-09 | 3.87 | 3.99 | 3.83 | 3.98 | 3.82 | qfq | 13,671,084 | 53,803,958 | 2.31% |
| 2024-09-06 | 3.93 | 3.99 | 3.88 | 3.89 | 3.73 | qfq | 9,071,700 | 35,718,163 | -1.02% |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.93 | 3.77 | qfq | 4,285,400 | 16,779,151 | 1.55% |
| 2024-09-04 | 3.89 | 3.94 | 3.85 | 3.87 | 3.71 | qfq | 4,729,500 | 18,380,420 | -1.28% |
| 2024-09-03 | 3.90 | 3.94 | 3.89 | 3.92 | 3.76 | qfq | 4,790,100 | 18,724,833 | 1.03% |
| 2024-09-02 | 4.00 | 4.01 | 3.88 | 3.88 | 3.72 | qfq | 9,399,000 | 36,906,600 | -3.00% |
| 2024-08-30 | 3.97 | 4.07 | 3.90 | 4.00 | 3.84 | qfq | 9,229,831 | 36,871,397 | 1.27% |
| 2024-08-29 | 3.92 | 3.98 | 3.89 | 3.95 | 3.79 | qfq | 4,234,600 | 16,683,491 | 0.51% |
| 2024-08-28 | 3.87 | 3.98 | 3.87 | 3.93 | 3.77 | qfq | 5,631,078 | 22,158,614 | 0.77% |
| 2024-08-27 | 3.92 | 3.94 | 3.87 | 3.90 | 3.74 | qfq | 4,189,678 | 16,312,517 | -1.02% |
| 2024-08-26 | 3.93 | 3.97 | 3.89 | 3.94 | 3.78 | qfq | 4,542,504 | 17,875,808 | 0.51% |
| 2024-08-23 | 3.98 | 3.99 | 3.90 | 3.92 | 3.76 | qfq | 6,156,421 | 24,186,844 | -1.01% |
| 2024-08-22 | 4.02 | 4.04 | 3.95 | 3.96 | 3.80 | qfq | 4,534,700 | 18,062,091 | -1.25% |
| 2024-08-21 | 4.00 | 4.05 | 3.99 | 4.01 | 3.85 | qfq | 3,923,360 | 15,749,430 | 0.00% |
| 2024-08-20 | 4.06 | 4.10 | 3.99 | 4.01 | 3.85 | qfq | 5,474,800 | 22,073,044 | -1.96% |
| 2024-08-19 | 4.06 | 4.13 | 4.05 | 4.09 | 3.92 | qfq | 5,803,553 | 23,699,854 | 0.74% |
| 2024-08-16 | 4.11 | 4.13 | 4.06 | 4.06 | 3.89 | qfq | 7,081,400 | 29,021,199 | -1.46% |
| 2024-08-15 | 4.07 | 4.17 | 4.04 | 4.12 | 3.95 | qfq | 9,530,910 | 39,128,748 | -2.14% |
| 2024-08-14 | 4.29 | 4.33 | 4.21 | 4.21 | 3.91 | qfq | 8,566,200 | 36,482,769 | -2.09% |
| 2024-08-13 | 4.33 | 4.35 | 4.23 | 4.30 | 4.00 | qfq | 8,794,001 | 37,634,168 | -0.46% |
| 2024-08-12 | 4.41 | 4.44 | 4.29 | 4.32 | 4.01 | qfq | 9,807,278 | 42,584,420 | -1.82% |
| 2024-08-09 | 4.48 | 4.49 | 4.38 | 4.40 | 4.09 | qfq | 9,215,980 | 40,840,830 | -1.57% |
| 2024-08-08 | 4.38 | 4.48 | 4.35 | 4.47 | 4.15 | qfq | 12,893,000 | 56,989,740 | 1.82% |
| 2024-08-07 | 4.40 | 4.45 | 4.38 | 4.39 | 4.08 | qfq | 9,154,811 | 40,383,612 | -0.68% |
| 2024-08-06 | 4.41 | 4.44 | 4.34 | 4.42 | 4.11 | qfq | 12,427,912 | 54,593,351 | 1.14% |
| 2024-08-05 | 4.47 | 4.52 | 4.35 | 4.37 | 4.06 | qfq | 20,850,337 | 92,609,285 | -2.89% |
| 2024-08-02 | 4.43 | 4.57 | 4.42 | 4.50 | 4.18 | qfq | 21,069,420 | 94,725,222 | 0.45% |
| 2024-08-01 | 4.50 | 4.55 | 4.43 | 4.48 | 4.16 | qfq | 22,287,011 | 99,811,425 | -0.44% |
| 2024-07-31 | 4.37 | 4.74 | 4.34 | 4.50 | 4.18 | qfq | 35,415,096 | 160,750,571 | 3.45% |
| 2024-07-30 | 4.26 | 4.35 | 4.19 | 4.35 | 4.04 | qfq | 21,173,007 | 90,595,747 | 2.11% |
| 2024-07-29 | 4.16 | 4.42 | 4.16 | 4.26 | 3.96 | qfq | 27,498,110 | 118,416,877 | 1.91% |
| 2024-07-26 | 4.13 | 4.20 | 4.12 | 4.18 | 3.88 | qfq | 17,012,320 | 70,871,074 | 1.21% |
| 2024-07-25 | 4.09 | 4.25 | 4.07 | 4.13 | 3.84 | qfq | 20,990,062 | 87,291,565 | 0.24% |
| 2024-07-24 | 4.11 | 4.20 | 4.05 | 4.12 | 3.83 | qfq | 21,724,830 | 89,190,341 | -0.48% |
| 2024-07-23 | 4.17 | 4.27 | 4.13 | 4.14 | 3.85 | qfq | 25,050,547 | 105,128,161 | -1.43% |
| 2024-07-22 | 4.23 | 4.26 | 4.15 | 4.20 | 3.90 | qfq | 26,722,489 | 111,926,789 | -0.94% |
| 2024-07-19 | 4.34 | 4.42 | 4.22 | 4.24 | 3.94 | qfq | 29,777,521 | 127,368,701 | -2.53% |
| 2024-07-18 | 4.59 | 4.60 | 4.26 | 4.35 | 4.04 | qfq | 46,136,253 | 200,527,317 | -2.47% |
| 2024-07-17 | 4.03 | 4.46 | 4.03 | 4.46 | 4.14 | qfq | 24,699,002 | 105,157,742 | 10.12% |
| 2024-07-16 | 3.95 | 4.07 | 3.93 | 4.05 | 3.76 | qfq | 13,062,119 | 52,596,602 | 2.27% |
| 2024-07-15 | 4.02 | 4.07 | 3.95 | 3.96 | 3.68 | qfq | 12,238,156 | 48,921,464 | -2.70% |
| 2024-07-12 | 4.00 | 4.18 | 3.98 | 4.07 | 3.78 | qfq | 14,634,746 | 59,547,067 | 1.75% |
| 2024-07-11 | 3.97 | 4.01 | 3.91 | 4.00 | 3.72 | qfq | 9,642,600 | 38,250,726 | 1.78% |
| 2024-07-10 | 3.84 | 3.97 | 3.84 | 3.93 | 3.65 | qfq | 9,915,663 | 38,950,637 | 1.81% |
| 2024-07-09 | 3.83 | 3.89 | 3.78 | 3.86 | 3.59 | qfq | 7,058,283 | 27,121,550 | 0.78% |
| 2024-07-08 | 3.91 | 3.93 | 3.81 | 3.83 | 3.56 | qfq | 7,034,104 | 27,104,180 | -3.04% |
| 2024-07-05 | 3.89 | 3.96 | 3.86 | 3.95 | 3.67 | qfq | 7,283,643 | 28,598,886 | 1.02% |
| 2024-07-04 | 3.97 | 3.99 | 3.88 | 3.91 | 3.63 | qfq | 10,032,243 | 39,418,599 | -2.25% |
| 2024-07-03 | 4.12 | 4.14 | 3.98 | 4.00 | 3.72 | qfq | 13,539,590 | 54,868,485 | -3.85% |
| 2024-07-02 | 4.01 | 4.18 | 3.99 | 4.16 | 3.87 | qfq | 12,102,225 | 49,591,672 | 3.23% |
| 2024-07-01 | 4.04 | 4.06 | 3.94 | 4.03 | 3.75 | qfq | 6,806,048 | 27,243,382 | 0.50% |
| 2024-06-28 | 3.96 | 4.06 | 3.95 | 4.01 | 3.73 | qfq | 8,612,700 | 34,684,617 | 1.26% |
| 2024-06-27 | 4.11 | 4.11 | 3.95 | 3.96 | 3.68 | qfq | 7,349,125 | 29,341,599 | -3.18% |
| 2024-06-26 | 3.98 | 4.11 | 3.93 | 4.09 | 3.80 | qfq | 7,074,361 | 28,469,676 | 3.28% |
| 2024-06-25 | 3.94 | 4.01 | 3.92 | 3.96 | 3.68 | qfq | 6,532,537 | 25,909,381 | 0.51% |
| 2024-06-24 | 4.10 | 4.11 | 3.92 | 3.94 | 3.66 | qfq | 8,975,410 | 35,782,813 | -4.37% |
| 2024-06-21 | 4.07 | 4.16 | 4.06 | 4.12 | 3.83 | qfq | 4,798,321 | 19,806,169 | 0.98% |
| 2024-06-20 | 4.15 | 4.17 | 4.06 | 4.08 | 3.79 | qfq | 5,923,370 | 24,347,923 | -1.69% |
| 2024-06-19 | 4.22 | 4.22 | 4.14 | 4.15 | 3.86 | qfq | 5,158,506 | 21,487,669 | -1.19% |
| 2024-06-18 | 4.17 | 4.22 | 4.14 | 4.20 | 3.90 | qfq | 6,498,448 | 27,192,182 | 0.96% |
| 2024-06-17 | 4.21 | 4.28 | 4.14 | 4.16 | 3.87 | qfq | 6,654,156 | 27,879,834 | -1.65% |
| 2024-06-14 | 4.23 | 4.25 | 4.16 | 4.23 | 3.93 | qfq | 5,738,110 | 24,128,265 | 0.00% |
| 2024-06-13 | 4.25 | 4.27 | 4.19 | 4.23 | 3.93 | qfq | 5,977,844 | 25,299,896 | -0.47% |
| 2024-06-12 | 4.28 | 4.32 | 4.24 | 4.25 | 3.95 | qfq | 6,347,470 | 27,085,911 | -0.70% |
| 2024-06-11 | 4.40 | 4.40 | 4.26 | 4.28 | 3.98 | qfq | 8,754,493 | 37,657,634 | -2.95% |
| 2024-06-07 | 4.30 | 4.43 | 4.29 | 4.41 | 4.10 | qfq | 9,798,306 | 42,842,004 | 3.52% |
| 2024-06-06 | 4.39 | 4.42 | 4.24 | 4.26 | 3.96 | qfq | 8,589,516 | 37,041,555 | -3.18% |
| 2024-06-05 | 4.49 | 4.49 | 4.39 | 4.40 | 4.09 | qfq | 5,089,457 | 22,572,101 | -1.79% |
| 2024-06-04 | 4.41 | 4.49 | 4.41 | 4.48 | 4.16 | qfq | 6,213,590 | 27,677,960 | 1.36% |
| 2024-06-03 | 4.55 | 4.55 | 4.38 | 4.42 | 4.11 | qfq | 6,854,520 | 30,457,432 | -1.78% |
| 2024-05-31 | 4.50 | 4.53 | 4.49 | 4.50 | 4.18 | qfq | 3,999,900 | 18,063,221 | 0.67% |
| 2024-05-30 | 4.47 | 4.51 | 4.43 | 4.47 | 4.15 | qfq | 6,237,000 | 27,884,132 | -0.67% |
| 2024-05-29 | 4.53 | 4.62 | 4.48 | 4.50 | 4.18 | qfq | 7,393,700 | 33,577,804 | 0.00% |
| 2024-05-28 | 4.58 | 4.59 | 4.49 | 4.50 | 4.18 | qfq | 5,369,272 | 24,372,352 | -1.75% |
| 2024-05-27 | 4.53 | 4.62 | 4.52 | 4.58 | 4.26 | qfq | 7,226,000 | 32,981,735 | 1.10% |
| 2024-05-24 | 4.60 | 4.65 | 4.53 | 4.53 | 4.21 | qfq | 5,908,093 | 27,101,298 | -1.74% |
| 2024-05-23 | 4.76 | 4.77 | 4.60 | 4.61 | 4.28 | qfq | 9,570,385 | 44,556,460 | -2.95% |
| 2024-05-22 | 4.77 | 4.81 | 4.74 | 4.75 | 4.41 | qfq | 4,357,500 | 20,790,885 | -0.42% |
| 2024-05-21 | 4.82 | 4.83 | 4.75 | 4.77 | 4.43 | qfq | 5,794,550 | 27,748,972 | -1.04% |
| 2024-05-20 | 4.84 | 4.87 | 4.79 | 4.82 | 4.48 | qfq | 9,146,735 | 44,110,899 | 0.21% |
| 2024-05-17 | 4.71 | 4.81 | 4.71 | 4.81 | 4.47 | qfq | 5,708,496 | 27,149,779 | 1.91% |
| 2024-05-16 | 4.72 | 4.78 | 4.71 | 4.72 | 4.39 | qfq | 7,609,750 | 36,093,168 | -1.05% |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.77 | 4.43 | qfq | 4,965,109 | 23,515,431 | 0.21% |
| 2024-05-14 | 4.67 | 4.78 | 4.66 | 4.76 | 4.42 | qfq | 8,287,776 | 39,257,275 | 1.93% |
| 2024-05-13 | 4.69 | 4.72 | 4.65 | 4.67 | 4.34 | qfq | 8,204,594 | 38,372,304 | -1.27% |
| 2024-05-10 | 4.77 | 4.80 | 4.69 | 4.73 | 4.40 | qfq | 8,829,100 | 41,765,642 | -1.05% |
| 2024-05-09 | 4.73 | 4.84 | 4.72 | 4.78 | 4.44 | qfq | 10,989,600 | 52,603,817 | 0.21% |
| 2024-05-08 | 4.81 | 4.87 | 4.76 | 4.77 | 4.43 | qfq | 10,165,901 | 48,857,646 | -1.45% |
| 2024-05-07 | 4.83 | 4.86 | 4.78 | 4.84 | 4.50 | qfq | 8,607,701 | 41,489,281 | 0.00% |
| 2024-05-06 | 4.86 | 4.90 | 4.81 | 4.84 | 4.50 | qfq | 10,720,022 | 51,988,508 | 1.68% |
| 2024-04-30 | 4.90 | 4.90 | 4.73 | 4.76 | 4.42 | qfq | 10,304,640 | 49,317,981 | -1.24% |
| 2024-04-29 | 4.83 | 4.87 | 4.66 | 4.82 | 4.48 | qfq | 14,648,825 | 70,236,057 | -1.63% |
| 2024-04-26 | 4.75 | 4.92 | 4.74 | 4.90 | 4.55 | qfq | 12,753,525 | 62,073,075 | 3.38% |
| 2024-04-25 | 4.67 | 4.78 | 4.62 | 4.74 | 4.40 | qfq | 6,893,025 | 32,564,886 | 1.94% |
| 2024-04-24 | 4.63 | 4.65 | 4.56 | 4.65 | 4.32 | qfq | 4,640,421 | 21,409,400 | 0.65% |
| 2024-04-23 | 4.67 | 4.67 | 4.58 | 4.62 | 4.29 | qfq | 6,647,578 | 30,692,632 | 0.22% |
| 2024-04-22 | 4.71 | 4.74 | 4.59 | 4.61 | 4.28 | qfq | 6,646,994 | 30,974,521 | -0.65% |
| 2024-04-19 | 4.64 | 4.73 | 4.62 | 4.64 | 4.31 | qfq | 5,607,769 | 26,201,815 | -0.22% |
| 2024-04-18 | 4.59 | 4.71 | 4.56 | 4.65 | 4.32 | qfq | 7,895,929 | 36,660,612 | 1.53% |
| 2024-04-17 | 4.53 | 4.65 | 4.53 | 4.58 | 4.26 | qfq | 8,845,276 | 40,470,369 | 1.55% |
| 2024-04-16 | 4.72 | 4.72 | 4.50 | 4.51 | 4.19 | qfq | 10,316,997 | 47,355,962 | -4.45% |
| 2024-04-15 | 4.70 | 4.83 | 4.61 | 4.72 | 4.39 | qfq | 10,254,904 | 48,425,456 | -1.05% |
| 2024-04-12 | 4.78 | 4.82 | 4.75 | 4.77 | 4.43 | qfq | 6,342,843 | 30,372,004 | -0.63% |
| 2024-04-11 | 4.73 | 4.84 | 4.70 | 4.80 | 4.46 | qfq | 7,650,612 | 36,666,444 | 1.05% |
| 2024-04-10 | 4.79 | 4.81 | 4.66 | 4.75 | 4.41 | qfq | 8,051,012 | 38,167,843 | -0.84% |
| 2024-04-09 | 4.72 | 4.83 | 4.70 | 4.79 | 4.45 | qfq | 7,909,477 | 37,739,282 | 1.48% |
| 2024-04-08 | 4.67 | 4.81 | 4.67 | 4.72 | 4.39 | qfq | 12,805,139 | 61,085,644 | 0.64% |
| 2024-04-03 | 4.71 | 4.77 | 4.66 | 4.69 | 4.36 | qfq | 7,265,900 | 34,169,850 | 0.00% |
| 2024-04-02 | 4.69 | 4.71 | 4.64 | 4.69 | 4.36 | qfq | 5,248,304 | 24,566,065 | 0.43% |
| 2024-04-01 | 4.58 | 4.67 | 4.57 | 4.67 | 4.34 | qfq | 7,821,816 | 36,287,272 | 2.41% |
| 2024-03-29 | 4.56 | 4.58 | 4.51 | 4.56 | 4.24 | qfq | 4,374,100 | 19,848,621 | 0.44% |
| 2024-03-28 | 4.46 | 4.60 | 4.45 | 4.54 | 4.22 | qfq | 6,711,950 | 30,478,930 | 2.02% |
| 2024-03-27 | 4.59 | 4.62 | 4.45 | 4.45 | 4.14 | qfq | 5,964,393 | 27,092,255 | -3.26% |
| 2024-03-26 | 4.60 | 4.63 | 4.55 | 4.60 | 4.27 | qfq | 6,872,555 | 31,561,218 | 0.00% |
| 2024-03-25 | 4.71 | 4.78 | 4.60 | 4.60 | 4.27 | qfq | 9,314,751 | 43,578,012 | -2.54% |
| 2024-03-22 | 4.73 | 4.88 | 4.67 | 4.72 | 4.39 | qfq | 11,267,754 | 53,589,652 | -0.84% |
| 2024-03-21 | 4.72 | 4.82 | 4.71 | 4.76 | 4.42 | qfq | 7,662,717 | 36,469,986 | 0.42% |
| 2024-03-20 | 4.69 | 4.75 | 4.68 | 4.74 | 4.40 | qfq | 5,906,752 | 27,845,016 | 0.85% |
| 2024-03-19 | 4.73 | 4.76 | 4.69 | 4.70 | 4.37 | qfq | 4,416,827 | 20,871,172 | -0.84% |
| 2024-03-18 | 4.70 | 4.75 | 4.68 | 4.74 | 4.40 | qfq | 8,001,550 | 37,691,209 | 0.85% |
| 2024-03-15 | 4.68 | 4.73 | 4.64 | 4.70 | 4.37 | qfq | 5,957,950 | 27,850,241 | 0.21% |
| 2024-03-14 | 4.77 | 4.78 | 4.64 | 4.69 | 4.36 | qfq | 9,006,116 | 42,548,084 | -1.68% |
| 2024-03-13 | 4.72 | 4.95 | 4.70 | 4.77 | 4.43 | qfq | 14,243,186 | 68,413,977 | 2.14% |
| 2024-03-12 | 4.63 | 4.68 | 4.58 | 4.67 | 4.34 | qfq | 6,641,250 | 30,760,412 | 1.30% |
| 2024-03-11 | 4.59 | 4.61 | 4.54 | 4.61 | 4.28 | qfq | 6,239,242 | 28,525,565 | 0.44% |
| 2024-03-08 | 4.57 | 4.61 | 4.52 | 4.59 | 4.27 | qfq | 6,761,614 | 30,800,201 | 0.22% |
| 2024-03-07 | 4.58 | 4.67 | 4.57 | 4.58 | 4.26 | qfq | 6,178,323 | 28,534,719 | 0.00% |
| 2024-03-06 | 4.59 | 4.63 | 4.54 | 4.58 | 4.26 | qfq | 7,181,401 | 32,888,047 | -0.43% |
| 2024-03-05 | 4.65 | 4.65 | 4.58 | 4.60 | 4.27 | qfq | 8,095,710 | 37,254,767 | -1.29% |
| 2024-03-04 | 4.68 | 4.74 | 4.59 | 4.66 | 4.33 | qfq | 11,962,680 | 55,416,721 | -0.64% |
| 2024-03-01 | 4.65 | 4.71 | 4.59 | 4.69 | 4.36 | qfq | 9,892,631 | 46,185,341 | 0.43% |
| 2024-02-29 | 4.54 | 4.67 | 4.54 | 4.67 | 4.34 | qfq | 9,744,955 | 44,964,351 | 1.52% |
| 2024-02-28 | 4.73 | 4.88 | 4.59 | 4.60 | 4.27 | qfq | 15,443,032 | 73,081,920 | -2.54% |
| 2024-02-27 | 4.65 | 4.73 | 4.63 | 4.72 | 4.39 | qfq | 9,620,286 | 44,860,681 | 1.29% |
| 2024-02-26 | 4.68 | 4.77 | 4.60 | 4.66 | 4.33 | qfq | 13,254,373 | 61,688,221 | -1.06% |
| 2024-02-23 | 4.67 | 4.72 | 4.57 | 4.71 | 4.38 | qfq | 10,033,996 | 46,464,211 | 0.86% |
| 2024-02-22 | 4.64 | 4.76 | 4.62 | 4.67 | 4.34 | qfq | 10,903,348 | 50,900,713 | -1.06% |
| 2024-02-21 | 4.60 | 4.84 | 4.56 | 4.72 | 4.39 | qfq | 9,918,550 | 46,887,702 | 1.94% |
| 2024-02-20 | 4.61 | 4.65 | 4.47 | 4.63 | 4.30 | qfq | 13,684,619 | 62,292,946 | 0.43% |
| 2024-02-19 | 4.66 | 4.71 | 4.54 | 4.61 | 4.28 | qfq | 20,223,640 | 93,394,678 | -0.65% |
| 2024-02-08 | 4.45 | 4.71 | 4.34 | 4.64 | 4.31 | qfq | 22,905,459 | 104,598,196 | 4.74% |
| 2024-02-07 | 4.07 | 4.44 | 4.04 | 4.43 | 4.12 | qfq | 26,848,390 | 116,120,933 | 9.38% |
| 2024-02-06 | 3.80 | 4.19 | 3.63 | 4.05 | 3.76 | qfq | 17,686,617 | 69,122,893 | 6.02% |
| 2024-02-05 | 4.16 | 4.17 | 3.77 | 3.82 | 3.55 | qfq | 17,608,700 | 68,620,343 | -8.83% |
| 2024-02-02 | 4.35 | 4.43 | 4.07 | 4.19 | 3.89 | qfq | 15,388,076 | 65,581,139 | -3.23% |
| 2024-02-01 | 4.43 | 4.46 | 4.29 | 4.33 | 4.02 | qfq | 12,450,655 | 54,527,429 | -2.48% |
| 2024-01-31 | 4.65 | 4.69 | 4.43 | 4.44 | 4.13 | qfq | 11,533,300 | 52,406,016 | -4.52% |
| 2024-01-30 | 4.83 | 4.85 | 4.60 | 4.65 | 4.32 | qfq | 10,597,400 | 50,179,228 | -4.71% |
| 2024-01-29 | 5.01 | 5.06 | 4.82 | 4.88 | 4.53 | qfq | 15,082,842 | 74,175,953 | -3.56% |
| 2024-01-26 | 4.98 | 5.16 | 4.93 | 5.06 | 4.70 | qfq | 17,439,353 | 88,119,735 | 1.20% |
| 2024-01-25 | 4.76 | 5.04 | 4.74 | 5.00 | 4.65 | qfq | 17,815,893 | 87,129,943 | 5.26% |
| 2024-01-24 | 4.55 | 4.96 | 4.54 | 4.75 | 4.41 | qfq | 16,667,297 | 78,928,269 | 4.63% |
| 2024-01-23 | 4.43 | 4.56 | 4.34 | 4.54 | 4.22 | qfq | 7,451,812 | 33,196,890 | 1.57% |
| 2024-01-22 | 4.63 | 4.69 | 4.42 | 4.47 | 4.15 | qfq | 9,131,424 | 41,847,845 | -4.08% |
| 2024-01-19 | 4.73 | 4.73 | 4.63 | 4.66 | 4.33 | qfq | 6,034,223 | 28,235,195 | -1.06% |
| 2024-01-18 | 4.84 | 4.84 | 4.60 | 4.71 | 4.38 | qfq | 8,218,900 | 38,538,557 | -2.89% |
| 2024-01-17 | 4.88 | 4.94 | 4.84 | 4.85 | 4.51 | qfq | 5,792,161 | 28,408,827 | -1.02% |
| 2024-01-16 | 4.89 | 4.97 | 4.85 | 4.90 | 4.55 | qfq | 6,352,875 | 31,190,415 | 0.41% |
| 2024-01-15 | 4.87 | 4.92 | 4.80 | 4.88 | 4.53 | qfq | 6,759,950 | 33,019,432 | 1.04% |
| 2024-01-12 | 4.83 | 4.92 | 4.81 | 4.83 | 4.49 | qfq | 5,710,110 | 27,818,543 | -0.21% |
| 2024-01-11 | 4.80 | 4.85 | 4.77 | 4.84 | 4.50 | qfq | 4,057,651 | 19,573,403 | 0.21% |
| 2024-01-10 | 4.85 | 4.86 | 4.75 | 4.83 | 4.49 | qfq | 3,798,801 | 18,265,836 | 0.42% |
| 2024-01-09 | 4.76 | 4.86 | 4.75 | 4.81 | 4.47 | qfq | 5,651,370 | 27,191,573 | 1.48% |
| 2024-01-08 | 4.82 | 4.86 | 4.74 | 4.74 | 4.40 | qfq | 5,942,480 | 28,510,439 | -1.66% |
| 2024-01-05 | 4.89 | 4.92 | 4.80 | 4.82 | 4.48 | qfq | 6,865,876 | 33,402,634 | -1.63% |
| 2024-01-04 | 4.89 | 4.98 | 4.87 | 4.90 | 4.55 | qfq | 5,991,727 | 29,456,058 | 0.00% |
| 2024-01-03 | 4.88 | 4.94 | 4.86 | 4.90 | 4.55 | qfq | 5,156,047 | 25,229,844 | 0.20% |
| 2024-01-02 | 4.81 | 4.95 | 4.80 | 4.89 | 4.54 | qfq | 9,837,941 | 48,127,872 | 1.88% |
| 2023-12-29 | 4.85 | 4.89 | 4.77 | 4.80 | 4.46 | qfq | 9,798,776 | 47,184,483 | -1.44% |
| 2023-12-28 | 4.80 | 4.89 | 4.74 | 4.87 | 4.53 | qfq | 7,810,145 | 37,765,223 | 1.25% |
| 2023-12-27 | 4.68 | 4.83 | 4.65 | 4.81 | 4.47 | qfq | 8,717,922 | 41,401,583 | 2.56% |
| 2023-12-26 | 4.79 | 4.86 | 4.67 | 4.69 | 4.36 | qfq | 11,638,816 | 55,161,150 | -3.10% |
| 2023-12-25 | 5.19 | 5.20 | 4.80 | 4.84 | 4.50 | qfq | 24,514,953 | 120,491,982 | -7.28% |
| 2023-12-22 | 5.05 | 5.33 | 4.99 | 5.22 | 4.85 | qfq | 22,018,088 | 114,368,170 | 3.57% |
| 2023-12-21 | 4.95 | 5.05 | 4.92 | 5.04 | 4.68 | qfq | 5,544,980 | 27,634,044 | 1.61% |
| 2023-12-20 | 5.06 | 5.09 | 4.95 | 4.96 | 4.61 | qfq | 5,304,100 | 26,573,750 | -2.17% |
| 2023-12-19 | 5.08 | 5.12 | 5.03 | 5.07 | 4.71 | qfq | 4,039,050 | 20,468,249 | -0.20% |
| 2023-12-18 | 5.16 | 5.17 | 5.06 | 5.08 | 4.72 | qfq | 5,166,200 | 26,394,343 | -1.55% |
| 2023-12-15 | 5.16 | 5.21 | 5.15 | 5.16 | 4.80 | qfq | 3,676,551 | 19,035,849 | -0.39% |
| 2023-12-14 | 5.18 | 5.23 | 5.13 | 5.18 | 4.81 | qfq | 5,178,300 | 26,903,889 | 0.58% |
| 2023-12-13 | 5.16 | 5.20 | 5.15 | 5.15 | 4.79 | qfq | 3,852,596 | 19,947,123 | -0.58% |
| 2023-12-12 | 5.13 | 5.19 | 5.11 | 5.18 | 4.81 | qfq | 6,547,326 | 33,810,079 | 1.17% |
| 2023-12-11 | 5.01 | 5.16 | 4.97 | 5.12 | 4.76 | qfq | 6,678,301 | 33,821,514 | 1.59% |
| 2023-12-08 | 5.11 | 5.13 | 5.03 | 5.04 | 4.68 | qfq | 5,597,531 | 28,335,326 | -1.56% |
| 2023-12-07 | 5.13 | 5.15 | 5.08 | 5.12 | 4.76 | qfq | 4,721,550 | 24,124,381 | 0.20% |
| 2023-12-06 | 5.14 | 5.15 | 5.08 | 5.11 | 4.75 | qfq | 5,224,414 | 26,716,586 | -0.58% |
| 2023-12-05 | 5.16 | 5.21 | 5.13 | 5.14 | 4.78 | qfq | 5,003,850 | 25,922,567 | -0.77% |
| 2023-12-04 | 5.20 | 5.23 | 5.17 | 5.18 | 4.81 | qfq | 4,277,122 | 22,199,121 | -0.58% |
| 2023-12-01 | 5.15 | 5.23 | 5.14 | 5.21 | 4.84 | qfq | 5,235,543 | 27,211,185 | 1.17% |
| 2023-11-30 | 5.15 | 5.17 | 5.09 | 5.15 | 4.79 | qfq | 4,441,034 | 22,820,834 | 0.00% |
| 2023-11-29 | 5.14 | 5.17 | 5.12 | 5.15 | 4.79 | qfq | 4,155,730 | 21,393,359 | -0.19% |
| 2023-11-28 | 5.16 | 5.18 | 5.13 | 5.16 | 4.80 | qfq | 3,874,743 | 19,975,856 | -0.19% |
| 2023-11-27 | 5.17 | 5.18 | 5.14 | 5.17 | 4.80 | qfq | 3,999,119 | 20,624,047 | 0.00% |
| 2023-11-24 | 5.20 | 5.21 | 5.16 | 5.17 | 4.80 | qfq | 3,770,371 | 19,530,834 | -0.96% |
| 2023-11-23 | 5.21 | 5.23 | 5.15 | 5.22 | 4.85 | qfq | 4,057,219 | 21,073,956 | 0.97% |
| 2023-11-22 | 5.20 | 5.23 | 5.16 | 5.17 | 4.80 | qfq | 5,626,277 | 29,258,271 | -0.58% |
| 2023-11-21 | 5.20 | 5.24 | 5.18 | 5.20 | 4.83 | qfq | 4,603,882 | 24,004,905 | 0.19% |
| 2023-11-20 | 5.23 | 5.23 | 5.11 | 5.19 | 4.82 | qfq | 5,721,478 | 29,514,126 | -0.38% |
| 2023-11-17 | 5.15 | 5.22 | 5.13 | 5.21 | 4.84 | qfq | 6,462,207 | 33,490,971 | 1.36% |
| 2023-11-16 | 5.17 | 5.17 | 5.11 | 5.14 | 4.78 | qfq | 4,951,300 | 25,484,217 | -0.39% |
| 2023-11-15 | 5.17 | 5.21 | 5.15 | 5.16 | 4.80 | qfq | 4,167,850 | 21,551,150 | 0.58% |
| 2023-11-14 | 5.11 | 5.15 | 5.08 | 5.13 | 4.77 | qfq | 4,513,402 | 23,101,704 | 0.59% |
| 2023-11-13 | 5.08 | 5.11 | 5.06 | 5.10 | 4.74 | qfq | 3,029,603 | 15,402,016 | 0.59% |
| 2023-11-10 | 5.07 | 5.09 | 5.04 | 5.07 | 4.71 | qfq | 3,766,500 | 19,080,227 | 0.00% |
| 2023-11-09 | 5.15 | 5.16 | 5.05 | 5.07 | 4.71 | qfq | 6,334,568 | 32,280,909 | -1.74% |
| 2023-11-08 | 5.15 | 5.18 | 5.12 | 5.16 | 4.80 | qfq | 4,734,758 | 24,399,391 | 0.19% |
| 2023-11-07 | 5.18 | 5.18 | 5.12 | 5.15 | 4.79 | qfq | 4,625,502 | 23,813,090 | -0.77% |
| 2023-11-06 | 5.15 | 5.20 | 5.11 | 5.19 | 4.82 | qfq | 6,336,350 | 32,687,702 | 1.57% |
| 2023-11-03 | 5.08 | 5.14 | 5.08 | 5.11 | 4.75 | qfq | 4,597,740 | 23,532,469 | 0.59% |
| 2023-11-02 | 5.11 | 5.16 | 5.07 | 5.08 | 4.72 | qfq | 4,187,339 | 21,385,113 | -0.78% |
| 2023-11-01 | 5.12 | 5.15 | 5.10 | 5.12 | 4.76 | qfq | 3,338,500 | 17,115,856 | -0.19% |
| 2023-10-31 | 5.13 | 5.18 | 5.11 | 5.13 | 4.77 | qfq | 4,376,166 | 22,445,144 | -0.58% |
| 2023-10-30 | 5.15 | 5.17 | 5.10 | 5.16 | 4.80 | qfq | 8,129,800 | 41,841,170 | 0.00% |
| 2023-10-27 | 5.16 | 5.25 | 5.06 | 5.16 | 4.80 | qfq | 8,635,108 | 44,376,881 | -0.96% |
| 2023-10-26 | 5.18 | 5.22 | 5.14 | 5.21 | 4.84 | qfq | 3,314,100 | 17,193,880 | 0.00% |
| 2023-10-25 | 5.15 | 5.25 | 5.15 | 5.21 | 4.84 | qfq | 3,350,422 | 17,479,749 | 1.56% |
| 2023-10-24 | 5.02 | 5.15 | 5.02 | 5.13 | 4.77 | qfq | 6,004,855 | 30,609,089 | 2.40% |
| 2023-10-23 | 5.10 | 5.19 | 4.99 | 5.01 | 4.66 | qfq | 6,170,600 | 31,294,344 | -2.72% |
| 2023-10-20 | 5.18 | 5.24 | 5.14 | 5.15 | 4.79 | qfq | 3,400,325 | 17,589,500 | -0.77% |
| 2023-10-19 | 5.20 | 5.26 | 5.17 | 5.19 | 4.82 | qfq | 4,828,434 | 25,184,758 | -0.38% |
| 2023-10-18 | 5.31 | 5.31 | 5.21 | 5.21 | 4.84 | qfq | 3,934,460 | 20,604,329 | -1.88% |
| 2023-10-17 | 5.31 | 5.36 | 5.28 | 5.31 | 4.93 | qfq | 3,763,371 | 19,991,432 | 0.00% |
| 2023-10-16 | 5.37 | 5.39 | 5.27 | 5.31 | 4.93 | qfq | 5,161,100 | 27,414,456 | -0.75% |
| 2023-10-13 | 5.40 | 5.41 | 5.31 | 5.35 | 4.97 | qfq | 4,548,349 | 24,342,260 | -1.11% |
| 2023-10-12 | 5.37 | 5.45 | 5.37 | 5.41 | 5.03 | qfq | 5,196,304 | 28,140,989 | 1.31% |
| 2023-10-11 | 5.36 | 5.41 | 5.34 | 5.34 | 4.96 | qfq | 5,144,190 | 27,588,241 | -0.56% |
| 2023-10-10 | 5.39 | 5.50 | 5.36 | 5.37 | 4.99 | qfq | 6,480,901 | 34,963,689 | -0.56% |
| 2023-10-09 | 5.47 | 5.48 | 5.35 | 5.40 | 5.02 | qfq | 5,895,301 | 31,801,699 | -1.28% |
| 2023-09-28 | 5.51 | 5.53 | 5.46 | 5.47 | 5.08 | qfq | 5,152,177 | 28,259,270 | -0.55% |
| 2023-09-27 | 5.47 | 5.55 | 5.43 | 5.50 | 5.11 | qfq | 4,679,480 | 25,718,166 | 0.18% |
| 2023-09-26 | 5.57 | 5.57 | 5.47 | 5.49 | 5.10 | qfq | 5,126,215 | 28,208,009 | -1.08% |
| 2023-09-25 | 5.60 | 5.61 | 5.53 | 5.55 | 5.16 | qfq | 4,341,202 | 24,144,741 | -1.07% |
| 2023-09-22 | 5.55 | 5.64 | 5.54 | 5.61 | 5.21 | qfq | 5,783,742 | 32,354,551 | 0.72% |
| 2023-09-21 | 5.62 | 5.63 | 5.54 | 5.57 | 5.18 | qfq | 4,705,073 | 26,234,658 | -0.89% |
| 2023-09-20 | 5.68 | 5.68 | 5.61 | 5.62 | 5.22 | qfq | 4,014,666 | 22,652,640 | -0.88% |
| 2023-09-19 | 5.70 | 5.71 | 5.65 | 5.67 | 5.27 | qfq | 4,216,100 | 23,923,450 | -0.70% |
| 2023-09-18 | 5.67 | 5.72 | 5.64 | 5.71 | 5.31 | qfq | 6,377,900 | 36,205,921 | 0.71% |
| 2023-09-15 | 5.69 | 5.73 | 5.64 | 5.67 | 5.27 | qfq | 4,265,900 | 24,213,096 | -0.18% |
| 2023-09-14 | 5.64 | 5.70 | 5.64 | 5.68 | 5.28 | qfq | 4,178,906 | 23,720,764 | 0.00% |
| 2023-09-13 | 5.61 | 5.72 | 5.61 | 5.68 | 5.28 | qfq | 6,151,558 | 34,914,116 | 0.71% |
| 2023-09-12 | 5.71 | 5.72 | 5.62 | 5.64 | 5.24 | qfq | 4,129,234 | 23,347,409 | -1.23% |
| 2023-09-11 | 5.62 | 5.77 | 5.56 | 5.71 | 5.31 | qfq | 7,973,009 | 45,381,614 | 1.96% |
| 2023-09-08 | 5.66 | 5.66 | 5.57 | 5.60 | 5.20 | qfq | 3,806,500 | 21,325,488 | -0.71% |
| 2023-09-07 | 5.68 | 5.72 | 5.64 | 5.64 | 5.24 | qfq | 4,955,173 | 28,093,729 | -0.53% |
| 2023-09-06 | 5.68 | 5.69 | 5.60 | 5.67 | 5.27 | qfq | 4,996,305 | 28,195,474 | 0.35% |
| 2023-09-05 | 5.65 | 5.68 | 5.61 | 5.65 | 5.25 | qfq | 6,609,300 | 37,312,990 | 0.00% |
| 2023-09-04 | 5.60 | 5.66 | 5.59 | 5.65 | 5.25 | qfq | 5,360,304 | 30,183,503 | 1.25% |
| 2023-09-01 | 5.56 | 5.65 | 5.56 | 5.58 | 5.19 | qfq | 7,054,828 | 39,486,858 | 0.00% |
| 2023-08-31 | 5.75 | 5.75 | 5.53 | 5.58 | 5.19 | qfq | 7,535,171 | 42,082,023 | -1.76% |
| 2023-08-30 | 5.79 | 5.85 | 5.67 | 5.68 | 5.28 | qfq | 9,518,690 | 54,654,942 | -2.24% |
| 2023-08-29 | 5.78 | 5.90 | 5.75 | 5.81 | 5.40 | qfq | 7,743,858 | 44,910,439 | 0.52% |
| 2023-08-28 | 5.98 | 6.02 | 5.76 | 5.78 | 5.37 | qfq | 7,900,171 | 46,333,741 | 0.52% |
| 2023-08-25 | 5.74 | 5.87 | 5.72 | 5.75 | 5.34 | qfq | 4,988,768 | 28,823,247 | -1.20% |
| 2023-08-24 | 5.80 | 5.89 | 5.74 | 5.82 | 5.41 | qfq | 6,086,640 | 35,453,476 | 1.22% |
| 2023-08-23 | 5.83 | 5.83 | 5.75 | 5.75 | 5.34 | qfq | 3,686,157 | 21,313,928 | -0.86% |
| 2023-08-22 | 5.80 | 5.84 | 5.71 | 5.80 | 5.39 | qfq | 5,448,000 | 31,435,376 | 0.17% |
| 2023-08-21 | 5.78 | 5.90 | 5.76 | 5.79 | 5.38 | qfq | 6,408,225 | 37,356,048 | 0.17% |
| 2023-08-18 | 5.88 | 5.92 | 5.78 | 5.78 | 5.37 | qfq | 5,581,362 | 32,588,010 | -1.87% |
| 2023-08-17 | 5.85 | 5.93 | 5.78 | 5.89 | 5.47 | qfq | 6,500,429 | 38,140,490 | -1.34% |
| 2023-08-16 | 5.98 | 6.01 | 5.91 | 5.97 | 5.44 | qfq | 5,732,925 | 34,250,477 | -0.33% |
| 2023-08-15 | 6.02 | 6.05 | 5.95 | 5.99 | 5.45 | qfq | 4,279,400 | 25,611,662 | -0.50% |
| 2023-08-14 | 5.98 | 6.03 | 5.93 | 6.02 | 5.48 | qfq | 6,294,640 | 37,670,609 | 0.17% |
| 2023-08-11 | 6.11 | 6.11 | 6.01 | 6.01 | 5.47 | qfq | 4,680,800 | 28,349,532 | -1.31% |
| 2023-08-10 | 6.08 | 6.12 | 6.05 | 6.09 | 5.55 | qfq | 3,157,028 | 19,207,677 | 0.33% |
| 2023-08-09 | 6.14 | 6.14 | 6.05 | 6.07 | 5.53 | qfq | 3,699,900 | 22,499,443 | -0.82% |
| 2023-08-08 | 6.17 | 6.17 | 6.08 | 6.12 | 5.57 | qfq | 5,247,700 | 32,030,222 | -0.49% |
| 2023-08-07 | 6.20 | 6.20 | 6.11 | 6.15 | 5.60 | qfq | 7,809,661 | 47,956,491 | -0.32% |
| 2023-08-04 | 6.20 | 6.25 | 6.16 | 6.17 | 5.62 | qfq | 6,836,100 | 42,395,066 | -0.16% |
| 2023-08-03 | 6.18 | 6.19 | 6.14 | 6.18 | 5.63 | qfq | 6,528,784 | 40,273,112 | 0.32% |
| 2023-08-02 | 6.19 | 6.20 | 6.15 | 6.16 | 5.61 | qfq | 4,907,500 | 30,283,712 | 0.00% |
| 2023-08-01 | 6.16 | 6.20 | 6.15 | 6.16 | 5.61 | qfq | 6,662,085 | 41,134,262 | 0.00% |
| 2023-07-31 | 6.13 | 6.19 | 6.09 | 6.16 | 5.61 | qfq | 8,015,909 | 49,423,957 | 0.98% |
| 2023-07-28 | 6.02 | 6.13 | 6.01 | 6.10 | 5.55 | qfq | 6,595,201 | 40,138,778 | 0.99% |
| 2023-07-27 | 6.03 | 6.09 | 6.03 | 6.04 | 5.50 | qfq | 5,804,945 | 35,158,048 | -0.49% |
| 2023-07-26 | 6.00 | 6.08 | 5.99 | 6.07 | 5.53 | qfq | 7,309,400 | 44,178,160 | 0.50% |
| 2023-07-25 | 5.90 | 6.15 | 5.90 | 6.04 | 5.50 | qfq | 13,885,099 | 83,860,087 | 2.55% |
| 2023-07-24 | 5.85 | 5.93 | 5.84 | 5.89 | 5.36 | qfq | 6,432,151 | 37,881,818 | 0.34% |
| 2023-07-21 | 5.87 | 5.94 | 5.83 | 5.87 | 5.35 | qfq | 6,837,043 | 40,221,267 | 0.34% |
| 2023-07-20 | 5.99 | 6.02 | 5.84 | 5.85 | 5.33 | qfq | 7,511,044 | 44,453,306 | -0.17% |
| 2023-07-19 | 5.81 | 5.90 | 5.80 | 5.86 | 5.34 | qfq | 4,630,864 | 27,089,742 | 1.21% |
| 2023-07-18 | 5.82 | 5.84 | 5.76 | 5.79 | 5.27 | qfq | 4,132,300 | 23,954,973 | -0.34% |
| 2023-07-17 | 5.74 | 5.93 | 5.73 | 5.81 | 5.29 | qfq | 5,622,134 | 32,665,251 | 0.17% |