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
物产中大600704.SH
最近收盘价4.852026-07-17
最近交易日2026-07-17
成交量（股）43,965,022
成交额（元）215,836,097
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-23 | 2026-01-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-29 | 2024-07-05 | cash_dividend | 0.21 | — | — | — | 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 | 4.91 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 43,965,022 | 215,836,097 | -1.02% |
| 2026-07-16 | 4.92 | 4.97 | 4.88 | 4.90 | 4.90 | qfq | 34,849,097 | 171,272,325 | -0.81% |
| 2026-07-15 | 4.87 | 4.95 | 4.86 | 4.94 | 4.94 | qfq | 39,445,928 | 193,774,352 | 1.02% |
| 2026-07-14 | 4.82 | 4.93 | 4.80 | 4.89 | 4.89 | qfq | 50,360,847 | 244,920,193 | 1.24% |
| 2026-07-13 | 4.78 | 4.86 | 4.76 | 4.83 | 4.83 | qfq | 43,154,615 | 207,778,558 | 0.84% |
| 2026-07-10 | 4.77 | 4.80 | 4.70 | 4.79 | 4.79 | qfq | 35,777,181 | 170,355,611 | -1.64% |
| 2026-07-09 | 4.91 | 4.92 | 4.81 | 4.87 | 4.75 | qfq | 37,871,708 | 183,899,217 | -1.02% |
| 2026-07-08 | 4.90 | 4.95 | 4.83 | 4.92 | 4.80 | qfq | 32,412,926 | 158,505,312 | 0.00% |
| 2026-07-07 | 5.03 | 5.04 | 4.89 | 4.92 | 4.80 | qfq | 38,287,413 | 189,187,650 | -2.38% |
| 2026-07-06 | 4.89 | 5.08 | 4.86 | 5.04 | 4.92 | qfq | 71,748,123 | 357,602,360 | 3.07% |
| 2026-07-03 | 4.80 | 4.92 | 4.80 | 4.89 | 4.77 | qfq | 42,072,240 | 205,403,024 | 2.09% |
| 2026-07-02 | 4.77 | 4.85 | 4.76 | 4.79 | 4.67 | qfq | 42,682,751 | 204,972,637 | 0.00% |
| 2026-07-01 | 4.70 | 4.81 | 4.70 | 4.79 | 4.67 | qfq | 44,059,142 | 209,930,626 | 1.48% |
| 2026-06-30 | 4.74 | 4.75 | 4.66 | 4.72 | 4.60 | qfq | 36,139,142 | 169,460,409 | -0.84% |
| 2026-06-29 | 4.75 | 4.78 | 4.66 | 4.76 | 4.64 | qfq | 36,713,665 | 173,633,683 | 0.21% |
| 2026-06-26 | 4.91 | 4.92 | 4.74 | 4.75 | 4.63 | qfq | 43,548,641 | 210,317,891 | -3.85% |
| 2026-06-25 | 4.93 | 4.96 | 4.83 | 4.94 | 4.82 | qfq | 46,077,980 | 225,765,796 | -0.20% |
| 2026-06-24 | 4.91 | 4.99 | 4.85 | 4.95 | 4.83 | qfq | 50,920,189 | 251,218,059 | 0.81% |
| 2026-06-23 | 4.82 | 5.11 | 4.81 | 4.91 | 4.79 | qfq | 80,780,735 | 401,127,564 | 1.66% |
| 2026-06-22 | 4.73 | 4.84 | 4.65 | 4.83 | 4.71 | qfq | 51,267,897 | 242,898,363 | 2.33% |
| 2026-06-18 | 4.73 | 4.76 | 4.69 | 4.72 | 4.60 | qfq | 33,272,887 | 157,055,796 | -0.63% |
| 2026-06-17 | 4.77 | 4.78 | 4.71 | 4.75 | 4.63 | qfq | 32,915,088 | 155,906,291 | -0.42% |
| 2026-06-16 | 4.84 | 4.85 | 4.73 | 4.77 | 4.65 | qfq | 45,471,451 | 217,121,057 | -1.85% |
| 2026-06-15 | 4.80 | 4.88 | 4.79 | 4.86 | 4.74 | qfq | 54,093,821 | 261,820,156 | 1.89% |
| 2026-06-12 | 4.70 | 4.80 | 4.68 | 4.77 | 4.65 | qfq | 48,110,294 | 228,863,283 | 2.14% |
| 2026-06-11 | 4.69 | 4.73 | 4.63 | 4.67 | 4.55 | qfq | 36,939,395 | 172,621,792 | -1.06% |
| 2026-06-10 | 4.68 | 4.72 | 4.65 | 4.72 | 4.60 | qfq | 38,554,303 | 180,572,664 | 0.64% |
| 2026-06-09 | 4.72 | 4.72 | 4.65 | 4.69 | 4.57 | qfq | 33,093,725 | 155,024,256 | -0.21% |
| 2026-06-08 | 4.77 | 4.82 | 4.65 | 4.70 | 4.58 | qfq | 55,408,797 | 261,886,387 | -2.89% |
| 2026-06-05 | 4.78 | 4.88 | 4.78 | 4.84 | 4.72 | qfq | 41,839,361 | 202,594,670 | 1.04% |
| 2026-06-04 | 4.90 | 4.92 | 4.78 | 4.79 | 4.67 | qfq | 58,468,394 | 282,904,251 | -2.44% |
| 2026-06-03 | 4.96 | 4.97 | 4.89 | 4.91 | 4.79 | qfq | 42,804,400 | 210,399,733 | -1.21% |
| 2026-06-02 | 4.99 | 5.02 | 4.95 | 4.97 | 4.85 | qfq | 42,175,447 | 210,018,671 | -0.60% |
| 2026-06-01 | 4.94 | 5.02 | 4.89 | 5.00 | 4.88 | qfq | 52,880,465 | 262,255,943 | 0.60% |
| 2026-05-29 | 4.99 | 5.03 | 4.94 | 4.97 | 4.85 | qfq | 53,109,808 | 264,949,004 | -0.60% |
| 2026-05-28 | 5.00 | 5.08 | 4.95 | 5.00 | 4.88 | qfq | 64,481,652 | 324,004,414 | 1.01% |
| 2026-05-27 | 4.97 | 5.05 | 4.89 | 4.95 | 4.83 | qfq | 48,823,594 | 241,878,266 | -0.80% |
| 2026-05-26 | 4.90 | 5.00 | 4.89 | 4.99 | 4.87 | qfq | 52,082,992 | 257,056,745 | 1.63% |
| 2026-05-25 | 4.90 | 4.94 | 4.87 | 4.91 | 4.79 | qfq | 38,994,286 | 191,063,257 | 0.00% |
| 2026-05-22 | 4.90 | 4.94 | 4.85 | 4.91 | 4.79 | qfq | 41,528,301 | 203,229,295 | 0.82% |
| 2026-05-21 | 4.95 | 5.02 | 4.86 | 4.87 | 4.75 | qfq | 50,942,662 | 251,655,078 | -1.62% |
| 2026-05-20 | 4.99 | 4.99 | 4.93 | 4.95 | 4.83 | qfq | 39,933,733 | 197,863,577 | -1.00% |
| 2026-05-19 | 4.94 | 5.01 | 4.93 | 5.00 | 4.88 | qfq | 36,326,591 | 181,060,974 | 1.21% |
| 2026-05-18 | 4.99 | 5.02 | 4.88 | 4.94 | 4.82 | qfq | 64,037,902 | 317,280,030 | -1.20% |
| 2026-05-15 | 5.10 | 5.11 | 4.97 | 5.00 | 4.88 | qfq | 72,169,858 | 363,210,873 | -1.96% |
| 2026-05-14 | 5.22 | 5.23 | 5.09 | 5.10 | 4.97 | qfq | 57,479,567 | 295,008,113 | -2.30% |
| 2026-05-13 | 5.16 | 5.22 | 5.15 | 5.22 | 5.09 | qfq | 61,866,902 | 321,058,996 | 1.56% |
| 2026-05-12 | 5.17 | 5.19 | 5.12 | 5.14 | 5.01 | qfq | 46,396,905 | 239,124,476 | -0.39% |
| 2026-05-11 | 5.19 | 5.21 | 5.13 | 5.16 | 5.03 | qfq | 52,870,446 | 272,710,269 | -0.58% |
| 2026-05-08 | 5.14 | 5.20 | 5.13 | 5.19 | 5.06 | qfq | 44,341,230 | 229,588,008 | 0.78% |
| 2026-05-07 | 5.14 | 5.17 | 5.12 | 5.15 | 5.02 | qfq | 46,540,407 | 239,099,702 | 0.39% |
| 2026-05-06 | 5.11 | 5.16 | 5.10 | 5.13 | 5.00 | qfq | 67,042,844 | 343,640,818 | 0.20% |
| 2026-04-30 | 5.11 | 5.15 | 5.07 | 5.12 | 4.99 | qfq | 47,708,384 | 243,464,746 | 0.00% |
| 2026-04-29 | 5.01 | 5.13 | 5.01 | 5.12 | 4.99 | qfq | 68,962,126 | 350,981,309 | 1.79% |
| 2026-04-28 | 5.19 | 5.19 | 5.00 | 5.03 | 4.91 | qfq | 119,118,025 | 601,841,745 | -4.01% |
| 2026-04-27 | 5.23 | 5.27 | 5.22 | 5.24 | 5.11 | qfq | 46,250,361 | 242,337,854 | 0.38% |
| 2026-04-24 | 5.19 | 5.23 | 5.15 | 5.22 | 5.09 | qfq | 41,935,770 | 217,789,852 | 0.58% |
| 2026-04-23 | 5.22 | 5.24 | 5.15 | 5.19 | 5.06 | qfq | 43,359,890 | 225,281,470 | -0.57% |
| 2026-04-22 | 5.20 | 5.23 | 5.18 | 5.22 | 5.09 | qfq | 30,977,783 | 161,395,720 | 0.38% |
| 2026-04-21 | 5.22 | 5.24 | 5.17 | 5.20 | 5.07 | qfq | 35,669,903 | 185,658,839 | -0.38% |
| 2026-04-20 | 5.25 | 5.26 | 5.21 | 5.22 | 5.09 | qfq | 35,502,646 | 185,738,146 | -0.57% |
| 2026-04-17 | 5.27 | 5.28 | 5.22 | 5.25 | 5.12 | qfq | 30,951,349 | 162,365,657 | -0.57% |
| 2026-04-16 | 5.28 | 5.31 | 5.26 | 5.28 | 5.15 | qfq | 35,033,793 | 184,992,104 | -0.19% |
| 2026-04-15 | 5.30 | 5.31 | 5.26 | 5.29 | 5.16 | qfq | 31,482,036 | 166,396,500 | 0.19% |
| 2026-04-14 | 5.25 | 5.28 | 5.22 | 5.28 | 5.15 | qfq | 35,329,019 | 185,571,525 | 1.15% |
| 2026-04-13 | 5.23 | 5.25 | 5.22 | 5.22 | 5.09 | qfq | 31,744,949 | 166,043,722 | -0.95% |
| 2026-04-10 | 5.26 | 5.31 | 5.25 | 5.27 | 5.14 | qfq | 35,425,938 | 187,112,443 | 0.38% |
| 2026-04-09 | 5.29 | 5.31 | 5.23 | 5.25 | 5.12 | qfq | 35,966,830 | 189,328,160 | -1.32% |
| 2026-04-08 | 5.25 | 5.33 | 5.24 | 5.32 | 5.19 | qfq | 55,218,094 | 291,988,417 | 2.70% |
| 2026-04-07 | 5.19 | 5.21 | 5.14 | 5.18 | 5.05 | qfq | 42,912,369 | 222,086,950 | 0.97% |
| 2026-04-03 | 5.18 | 5.20 | 5.10 | 5.13 | 5.00 | qfq | 30,201,718 | 155,184,016 | -1.16% |
| 2026-04-02 | 5.22 | 5.23 | 5.16 | 5.19 | 5.06 | qfq | 35,921,525 | 186,816,868 | -0.76% |
| 2026-04-01 | 5.23 | 5.25 | 5.20 | 5.23 | 5.10 | qfq | 38,874,361 | 203,161,422 | 0.97% |
| 2026-03-31 | 5.21 | 5.27 | 5.16 | 5.18 | 5.05 | qfq | 41,385,090 | 215,517,572 | -0.38% |
| 2026-03-30 | 5.06 | 5.21 | 5.05 | 5.20 | 5.07 | qfq | 54,994,332 | 283,020,232 | 0.97% |
| 2026-03-27 | 5.10 | 5.18 | 5.08 | 5.15 | 5.02 | qfq | 58,432,930 | 299,816,372 | 0.00% |
| 2026-03-26 | 5.19 | 5.26 | 5.12 | 5.15 | 5.02 | qfq | 78,290,877 | 405,800,068 | 1.18% |
| 2026-03-25 | 5.02 | 5.12 | 5.02 | 5.09 | 4.96 | qfq | 57,094,137 | 289,856,449 | 1.60% |
| 2026-03-24 | 4.97 | 5.02 | 4.90 | 5.01 | 4.89 | qfq | 65,934,986 | 327,168,738 | 2.04% |
| 2026-03-23 | 5.13 | 5.14 | 4.86 | 4.91 | 4.79 | qfq | 115,193,157 | 574,681,053 | -5.76% |
| 2026-03-20 | 5.30 | 5.33 | 5.21 | 5.21 | 5.08 | qfq | 55,219,308 | 291,036,211 | -1.70% |
| 2026-03-19 | 5.39 | 5.39 | 5.29 | 5.30 | 5.17 | qfq | 69,450,479 | 370,701,335 | -2.39% |
| 2026-03-18 | 5.48 | 5.50 | 5.39 | 5.43 | 5.30 | qfq | 61,815,016 | 335,431,079 | -0.73% |
| 2026-03-17 | 5.51 | 5.57 | 5.47 | 5.47 | 5.34 | qfq | 63,862,227 | 352,197,874 | -0.55% |
| 2026-03-16 | 5.60 | 5.63 | 5.48 | 5.50 | 5.36 | qfq | 83,630,904 | 461,739,110 | -2.14% |
| 2026-03-13 | 5.61 | 5.67 | 5.60 | 5.62 | 5.48 | qfq | 65,435,605 | 369,068,780 | -0.18% |
| 2026-03-12 | 5.57 | 5.65 | 5.55 | 5.63 | 5.49 | qfq | 75,293,546 | 422,590,667 | 0.72% |
| 2026-03-11 | 5.54 | 5.60 | 5.46 | 5.59 | 5.45 | qfq | 84,132,725 | 465,520,462 | 0.90% |
| 2026-03-10 | 5.57 | 5.60 | 5.51 | 5.54 | 5.40 | qfq | 64,390,272 | 356,956,845 | 0.18% |
| 2026-03-09 | 5.56 | 5.63 | 5.51 | 5.53 | 5.39 | qfq | 72,329,100 | 400,966,975 | -1.78% |
| 2026-03-06 | 5.53 | 5.65 | 5.50 | 5.63 | 5.49 | qfq | 63,701,305 | 356,319,653 | 1.62% |
| 2026-03-05 | 5.61 | 5.63 | 5.53 | 5.54 | 5.40 | qfq | 70,621,262 | 393,110,214 | 0.00% |
| 2026-03-04 | 5.65 | 5.71 | 5.54 | 5.54 | 5.40 | qfq | 91,348,770 | 513,049,024 | -2.64% |
| 2026-03-03 | 5.81 | 5.86 | 5.68 | 5.69 | 5.55 | qfq | 85,870,646 | 493,868,247 | -2.57% |
| 2026-03-02 | 5.77 | 5.87 | 5.72 | 5.84 | 5.70 | qfq | 90,326,786 | 524,580,062 | -0.17% |
| 2026-02-27 | 5.70 | 5.85 | 5.68 | 5.85 | 5.71 | qfq | 77,916,865 | 452,005,114 | 2.45% |
| 2026-02-26 | 5.76 | 5.77 | 5.69 | 5.71 | 5.57 | qfq | 46,879,854 | 268,167,467 | -0.70% |
| 2026-02-25 | 5.68 | 5.83 | 5.68 | 5.75 | 5.61 | qfq | 72,082,697 | 416,349,661 | 1.41% |
| 2026-02-24 | 5.63 | 5.70 | 5.61 | 5.67 | 5.53 | qfq | 58,874,076 | 333,385,533 | 1.61% |
| 2026-02-13 | 5.67 | 5.67 | 5.58 | 5.58 | 5.44 | qfq | 52,254,121 | 293,994,581 | -1.93% |
| 2026-02-12 | 5.65 | 5.74 | 5.62 | 5.69 | 5.55 | qfq | 66,271,713 | 375,672,758 | -0.52% |
| 2026-02-11 | 5.69 | 5.76 | 5.68 | 5.72 | 5.58 | qfq | 42,074,204 | 240,824,168 | 0.35% |
| 2026-02-10 | 5.73 | 5.73 | 5.67 | 5.70 | 5.56 | qfq | 34,715,390 | 197,747,870 | -0.35% |
| 2026-02-09 | 5.71 | 5.75 | 5.69 | 5.72 | 5.58 | qfq | 47,714,699 | 272,731,546 | 0.70% |
| 2026-02-06 | 5.65 | 5.73 | 5.61 | 5.68 | 5.54 | qfq | 50,707,225 | 288,282,888 | -0.18% |
| 2026-02-05 | 5.73 | 5.75 | 5.64 | 5.69 | 5.55 | qfq | 61,190,386 | 347,515,949 | -0.87% |
| 2026-02-04 | 5.63 | 5.75 | 5.61 | 5.74 | 5.60 | qfq | 61,867,300 | 352,801,105 | 1.59% |
| 2026-02-03 | 5.64 | 5.69 | 5.57 | 5.65 | 5.51 | qfq | 65,403,601 | 367,885,430 | 1.07% |
| 2026-02-02 | 5.84 | 5.87 | 5.58 | 5.59 | 5.45 | qfq | 110,750,335 | 631,498,201 | -4.44% |
| 2026-01-30 | 5.89 | 5.93 | 5.76 | 5.85 | 5.71 | qfq | 72,915,936 | 426,633,735 | -2.50% |
| 2026-01-29 | 5.98 | 6.02 | 5.92 | 6.00 | 5.75 | qfq | 91,380,863 | 545,850,478 | 0.50% |
| 2026-01-28 | 5.90 | 6.00 | 5.88 | 5.97 | 5.73 | qfq | 79,043,082 | 470,825,660 | 0.84% |
| 2026-01-27 | 5.96 | 5.98 | 5.84 | 5.92 | 5.68 | qfq | 67,640,546 | 399,263,945 | -0.67% |
| 2026-01-26 | 5.99 | 6.03 | 5.93 | 5.96 | 5.72 | qfq | 79,274,371 | 473,338,308 | 0.00% |
| 2026-01-23 | 5.90 | 5.99 | 5.89 | 5.96 | 5.72 | qfq | 71,982,613 | 428,707,031 | 1.36% |
| 2026-01-22 | 5.88 | 5.91 | 5.86 | 5.88 | 5.64 | qfq | 58,152,707 | 342,010,928 | 0.34% |
| 2026-01-21 | 5.87 | 5.91 | 5.84 | 5.86 | 5.62 | qfq | 70,433,162 | 413,019,203 | -0.51% |
| 2026-01-20 | 5.79 | 5.93 | 5.79 | 5.89 | 5.65 | qfq | 89,411,511 | 524,592,579 | 1.38% |
| 2026-01-19 | 5.73 | 5.81 | 5.71 | 5.81 | 5.57 | qfq | 57,404,915 | 331,671,019 | 1.04% |
| 2026-01-16 | 5.81 | 5.86 | 5.73 | 5.75 | 5.51 | qfq | 70,510,581 | 408,473,946 | -0.69% |
| 2026-01-15 | 5.78 | 5.83 | 5.76 | 5.79 | 5.55 | qfq | 57,930,224 | 335,119,745 | 0.17% |
| 2026-01-14 | 5.79 | 5.91 | 5.75 | 5.78 | 5.54 | qfq | 102,930,609 | 599,803,445 | -0.17% |
| 2026-01-13 | 5.83 | 5.86 | 5.77 | 5.79 | 5.55 | qfq | 86,697,683 | 504,178,293 | -1.19% |
| 2026-01-12 | 5.76 | 5.93 | 5.75 | 5.86 | 5.62 | qfq | 106,604,956 | 623,223,750 | 2.09% |
| 2026-01-09 | 5.73 | 5.77 | 5.71 | 5.74 | 5.51 | qfq | 65,433,293 | 375,756,278 | 0.70% |
| 2026-01-08 | 5.74 | 5.74 | 5.68 | 5.70 | 5.47 | qfq | 55,239,016 | 315,047,808 | -0.87% |
| 2026-01-07 | 5.81 | 5.85 | 5.73 | 5.75 | 5.51 | qfq | 73,559,876 | 424,835,080 | -1.03% |
| 2026-01-06 | 5.72 | 5.82 | 5.69 | 5.81 | 5.57 | qfq | 116,544,358 | 670,705,488 | 1.22% |
| 2026-01-05 | 5.58 | 5.76 | 5.58 | 5.74 | 5.51 | qfq | 112,821,786 | 641,228,755 | 3.05% |
| 2025-12-31 | 5.55 | 5.60 | 5.55 | 5.57 | 5.34 | qfq | 39,983,399 | 222,891,126 | 0.36% |
| 2025-12-30 | 5.56 | 5.58 | 5.51 | 5.55 | 5.32 | qfq | 36,812,989 | 204,296,714 | -0.36% |
| 2025-12-29 | 5.59 | 5.62 | 5.57 | 5.57 | 5.34 | qfq | 39,725,540 | 222,160,545 | -0.18% |
| 2025-12-26 | 5.58 | 5.61 | 5.55 | 5.58 | 5.35 | qfq | 41,351,220 | 230,929,720 | -0.18% |
| 2025-12-25 | 5.61 | 5.63 | 5.57 | 5.59 | 5.36 | qfq | 43,290,896 | 242,060,725 | -0.18% |
| 2025-12-24 | 5.52 | 5.61 | 5.51 | 5.60 | 5.37 | qfq | 53,474,773 | 298,144,767 | 1.45% |
| 2025-12-23 | 5.51 | 5.55 | 5.49 | 5.52 | 5.29 | qfq | 43,553,773 | 240,601,576 | 0.18% |
| 2025-12-22 | 5.50 | 5.54 | 5.49 | 5.51 | 5.28 | qfq | 44,209,256 | 243,768,465 | 0.18% |
| 2025-12-19 | 5.45 | 5.51 | 5.43 | 5.50 | 5.28 | qfq | 51,257,409 | 281,050,945 | 0.73% |
| 2025-12-18 | 5.44 | 5.47 | 5.42 | 5.46 | 5.24 | qfq | 40,385,707 | 219,923,325 | 0.18% |
| 2025-12-17 | 5.39 | 5.47 | 5.36 | 5.45 | 5.23 | qfq | 45,204,176 | 244,442,325 | 0.93% |
| 2025-12-16 | 5.43 | 5.44 | 5.36 | 5.40 | 5.18 | qfq | 40,662,246 | 219,221,493 | -0.55% |
| 2025-12-15 | 5.40 | 5.48 | 5.39 | 5.43 | 5.21 | qfq | 32,483,632 | 176,730,370 | 0.37% |
| 2025-12-12 | 5.40 | 5.44 | 5.39 | 5.41 | 5.19 | qfq | 36,575,866 | 198,185,242 | 0.00% |
| 2025-12-11 | 5.47 | 5.49 | 5.41 | 5.41 | 5.19 | qfq | 40,291,344 | 219,442,485 | -0.37% |
| 2025-12-10 | 5.42 | 5.44 | 5.38 | 5.43 | 5.21 | qfq | 39,483,655 | 213,572,187 | 0.18% |
| 2025-12-09 | 5.48 | 5.50 | 5.42 | 5.42 | 5.20 | qfq | 31,035,814 | 169,358,291 | -1.09% |
| 2025-12-08 | 5.50 | 5.52 | 5.46 | 5.48 | 5.26 | qfq | 38,725,578 | 212,667,790 | -0.54% |
| 2025-12-05 | 5.46 | 5.51 | 5.43 | 5.51 | 5.28 | qfq | 38,008,596 | 208,086,265 | 0.92% |
| 2025-12-04 | 5.46 | 5.48 | 5.43 | 5.46 | 5.24 | qfq | 30,516,702 | 166,541,584 | -0.18% |
| 2025-12-03 | 5.49 | 5.51 | 5.45 | 5.47 | 5.25 | qfq | 39,331,523 | 215,458,591 | -0.18% |
| 2025-12-02 | 5.45 | 5.50 | 5.42 | 5.48 | 5.26 | qfq | 37,363,057 | 204,006,053 | 0.55% |
| 2025-12-01 | 5.40 | 5.46 | 5.39 | 5.45 | 5.23 | qfq | 47,487,764 | 257,941,383 | 1.11% |
| 2025-11-28 | 5.38 | 5.40 | 5.36 | 5.39 | 5.17 | qfq | 34,763,988 | 186,968,993 | 0.19% |
| 2025-11-27 | 5.37 | 5.42 | 5.35 | 5.38 | 5.16 | qfq | 34,894,426 | 188,236,065 | 0.37% |
| 2025-11-26 | 5.40 | 5.42 | 5.36 | 5.36 | 5.14 | qfq | 27,790,456 | 149,726,830 | -0.56% |
| 2025-11-25 | 5.36 | 5.41 | 5.35 | 5.39 | 5.17 | qfq | 45,482,162 | 245,231,044 | 0.75% |
| 2025-11-24 | 5.38 | 5.39 | 5.33 | 5.35 | 5.13 | qfq | 39,575,275 | 212,117,405 | 0.00% |
| 2025-11-21 | 5.49 | 5.51 | 5.34 | 5.35 | 5.13 | qfq | 92,681,091 | 501,963,906 | -3.25% |
| 2025-11-20 | 5.56 | 5.58 | 5.52 | 5.53 | 5.30 | qfq | 42,539,372 | 235,973,370 | -0.36% |
| 2025-11-19 | 5.55 | 5.59 | 5.52 | 5.55 | 5.32 | qfq | 40,708,419 | 225,955,679 | -0.18% |
| 2025-11-18 | 5.63 | 5.64 | 5.53 | 5.56 | 5.33 | qfq | 68,941,976 | 384,374,622 | -1.42% |
| 2025-11-17 | 5.76 | 5.77 | 5.63 | 5.64 | 5.41 | qfq | 90,733,570 | 514,335,993 | -2.08% |
| 2025-11-14 | 5.80 | 5.83 | 5.76 | 5.76 | 5.52 | qfq | 56,227,873 | 325,936,306 | -1.20% |
| 2025-11-13 | 5.78 | 5.85 | 5.76 | 5.83 | 5.59 | qfq | 58,731,611 | 341,063,879 | 0.87% |
| 2025-11-12 | 5.82 | 5.83 | 5.75 | 5.78 | 5.54 | qfq | 62,060,023 | 358,955,035 | -0.69% |
| 2025-11-11 | 5.86 | 5.87 | 5.80 | 5.82 | 5.58 | qfq | 49,141,156 | 286,098,978 | -0.51% |
| 2025-11-10 | 5.84 | 5.87 | 5.82 | 5.85 | 5.61 | qfq | 57,783,898 | 337,770,642 | 0.34% |
| 2025-11-07 | 5.82 | 5.86 | 5.80 | 5.83 | 5.59 | qfq | 52,475,126 | 306,012,986 | 0.17% |
| 2025-11-06 | 5.79 | 5.84 | 5.78 | 5.82 | 5.58 | qfq | 49,937,905 | 290,415,422 | 0.69% |
| 2025-11-05 | 5.77 | 5.80 | 5.74 | 5.78 | 5.54 | qfq | 54,295,433 | 313,245,591 | -0.34% |
| 2025-11-04 | 5.80 | 5.83 | 5.76 | 5.80 | 5.56 | qfq | 65,061,510 | 376,980,989 | -0.34% |
| 2025-11-03 | 5.87 | 5.87 | 5.77 | 5.82 | 5.58 | qfq | 83,229,422 | 482,592,459 | -0.51% |
| 2025-10-31 | 5.83 | 5.90 | 5.82 | 5.85 | 5.61 | qfq | 65,589,231 | 384,047,016 | 0.34% |
| 2025-10-30 | 5.89 | 5.90 | 5.82 | 5.83 | 5.59 | qfq | 82,717,970 | 483,953,575 | -1.19% |
| 2025-10-29 | 5.88 | 5.91 | 5.80 | 5.90 | 5.66 | qfq | 96,077,320 | 562,738,419 | 0.34% |
| 2025-10-28 | 6.00 | 6.01 | 5.87 | 5.88 | 5.64 | qfq | 225,765,093 | 1,336,481,727 | -4.70% |
| 2025-10-27 | 6.12 | 6.19 | 6.10 | 6.17 | 5.92 | qfq | 111,301,247 | 684,689,395 | 1.31% |
| 2025-10-24 | 6.10 | 6.19 | 6.05 | 6.09 | 5.84 | qfq | 87,361,070 | 533,449,844 | 0.00% |
| 2025-10-23 | 5.96 | 6.15 | 5.90 | 6.09 | 5.84 | qfq | 113,720,936 | 685,413,371 | 2.35% |
| 2025-10-22 | 5.99 | 6.00 | 5.91 | 5.95 | 5.71 | qfq | 70,439,633 | 418,517,550 | -0.83% |
| 2025-10-21 | 5.99 | 6.04 | 5.96 | 6.00 | 5.75 | qfq | 69,328,143 | 416,163,570 | 0.00% |
| 2025-10-20 | 5.95 | 6.02 | 5.90 | 6.00 | 5.75 | qfq | 107,764,252 | 642,404,718 | 2.21% |
| 2025-10-17 | 5.97 | 6.13 | 5.86 | 5.87 | 5.63 | qfq | 104,093,739 | 622,788,154 | -1.51% |
| 2025-10-16 | 5.99 | 6.09 | 5.94 | 5.96 | 5.72 | qfq | 71,200,221 | 425,811,728 | -0.67% |
| 2025-10-15 | 5.99 | 6.01 | 5.91 | 6.00 | 5.75 | qfq | 67,909,758 | 405,178,799 | 0.33% |
| 2025-10-14 | 6.12 | 6.15 | 5.95 | 5.98 | 5.74 | qfq | 92,960,379 | 561,424,762 | -1.48% |
| 2025-10-13 | 5.95 | 6.09 | 5.92 | 6.07 | 5.82 | qfq | 94,494,858 | 566,424,738 | -0.98% |
| 2025-10-10 | 6.12 | 6.20 | 6.07 | 6.13 | 5.88 | qfq | 95,082,713 | 582,116,623 | 0.16% |
| 2025-10-09 | 5.97 | 6.14 | 5.96 | 6.12 | 5.87 | qfq | 116,923,136 | 710,686,356 | 1.83% |
| 2025-09-30 | 5.84 | 6.10 | 5.80 | 6.01 | 5.76 | qfq | 123,524,550 | 736,302,301 | 2.74% |
| 2025-09-29 | 5.72 | 5.88 | 5.66 | 5.85 | 5.61 | qfq | 83,438,896 | 482,664,566 | 2.45% |
| 2025-09-26 | 5.71 | 5.78 | 5.70 | 5.71 | 5.48 | qfq | 54,933,070 | 315,441,304 | -0.52% |
| 2025-09-25 | 5.81 | 5.84 | 5.72 | 5.74 | 5.51 | qfq | 68,603,679 | 395,173,683 | -1.37% |
| 2025-09-24 | 5.79 | 5.84 | 5.73 | 5.82 | 5.58 | qfq | 63,838,325 | 369,509,054 | 0.00% |
| 2025-09-23 | 5.86 | 5.87 | 5.70 | 5.82 | 5.58 | qfq | 96,443,343 | 556,097,010 | -1.19% |
| 2025-09-22 | 5.98 | 5.99 | 5.86 | 5.89 | 5.65 | qfq | 75,521,361 | 445,928,520 | -1.67% |
| 2025-09-19 | 5.97 | 6.05 | 5.89 | 5.99 | 5.75 | qfq | 103,093,343 | 616,023,663 | 0.34% |
| 2025-09-18 | 5.96 | 6.16 | 5.92 | 5.97 | 5.73 | qfq | 146,709,318 | 882,717,295 | -0.17% |
| 2025-09-17 | 6.05 | 6.05 | 5.91 | 5.98 | 5.74 | qfq | 102,544,095 | 610,845,402 | -1.16% |
| 2025-09-16 | 5.93 | 6.05 | 5.91 | 6.05 | 5.80 | qfq | 152,019,280 | 910,065,466 | 3.42% |
| 2025-09-15 | 5.98 | 5.98 | 5.83 | 5.85 | 5.61 | qfq | 84,726,193 | 497,598,901 | -1.52% |
| 2025-09-12 | 6.00 | 6.05 | 5.92 | 5.94 | 5.70 | qfq | 115,414,169 | 687,801,778 | 0.68% |
| 2025-09-11 | 5.83 | 5.91 | 5.77 | 5.90 | 5.66 | qfq | 92,433,799 | 539,256,562 | 0.68% |
| 2025-09-10 | 5.83 | 5.93 | 5.82 | 5.86 | 5.62 | qfq | 94,631,589 | 555,528,227 | 0.17% |
| 2025-09-09 | 5.78 | 5.96 | 5.74 | 5.85 | 5.61 | qfq | 153,318,981 | 900,061,753 | 1.56% |
| 2025-09-08 | 5.65 | 5.81 | 5.64 | 5.76 | 5.52 | qfq | 132,200,996 | 758,743,289 | 2.13% |
| 2025-09-05 | 5.61 | 5.66 | 5.58 | 5.64 | 5.41 | qfq | 98,015,675 | 550,362,334 | 0.71% |
| 2025-09-04 | 5.68 | 5.70 | 5.54 | 5.60 | 5.37 | qfq | 107,748,847 | 605,846,273 | -1.75% |
| 2025-09-03 | 5.74 | 5.77 | 5.65 | 5.70 | 5.47 | qfq | 88,692,776 | 504,991,307 | -0.70% |
| 2025-09-02 | 5.85 | 5.85 | 5.66 | 5.74 | 5.51 | qfq | 120,673,203 | 691,861,295 | -1.37% |
| 2025-09-01 | 5.86 | 5.87 | 5.78 | 5.82 | 5.58 | qfq | 136,513,592 | 794,679,832 | -1.19% |
| 2025-08-29 | 6.03 | 6.06 | 5.86 | 5.89 | 5.65 | qfq | 142,868,943 | 847,957,678 | -1.83% |
| 2025-08-28 | 6.16 | 6.20 | 5.84 | 6.00 | 5.75 | qfq | 258,699,977 | 1,549,789,111 | -1.96% |
| 2025-08-27 | 6.30 | 6.44 | 6.08 | 6.12 | 5.87 | qfq | 316,957,543 | 1,991,376,284 | -3.47% |
| 2025-08-26 | 5.97 | 6.34 | 5.97 | 6.34 | 6.08 | qfq | 357,963,073 | 2,244,145,218 | 10.07% |
| 2025-08-25 | 5.68 | 5.80 | 5.68 | 5.76 | 5.52 | qfq | 125,122,579 | 719,097,448 | 2.13% |
| 2025-08-22 | 5.62 | 5.65 | 5.52 | 5.64 | 5.41 | qfq | 75,569,602 | 421,870,336 | 0.53% |
| 2025-08-21 | 5.65 | 5.67 | 5.57 | 5.61 | 5.38 | qfq | 71,190,399 | 399,577,122 | -0.71% |
| 2025-08-20 | 5.46 | 5.69 | 5.46 | 5.65 | 5.42 | qfq | 117,491,056 | 656,721,592 | 3.10% |
| 2025-08-19 | 5.49 | 5.58 | 5.47 | 5.48 | 5.26 | qfq | 71,768,749 | 396,013,695 | 0.00% |
| 2025-08-18 | 5.48 | 5.52 | 5.44 | 5.48 | 5.26 | qfq | 74,636,332 | 408,862,064 | 0.37% |
| 2025-08-15 | 5.38 | 5.48 | 5.36 | 5.46 | 5.24 | qfq | 58,445,289 | 316,972,607 | 1.49% |
| 2025-08-14 | 5.47 | 5.52 | 5.38 | 5.38 | 5.16 | qfq | 65,400,968 | 356,514,905 | -1.65% |
| 2025-08-13 | 5.41 | 5.49 | 5.39 | 5.47 | 5.25 | qfq | 80,613,870 | 438,395,214 | 1.30% |
| 2025-08-12 | 5.44 | 5.46 | 5.38 | 5.40 | 5.18 | qfq | 57,178,659 | 309,527,508 | -0.55% |
| 2025-08-11 | 5.42 | 5.47 | 5.42 | 5.43 | 5.21 | qfq | 52,556,814 | 285,546,401 | -0.18% |
| 2025-08-08 | 5.41 | 5.45 | 5.40 | 5.44 | 5.22 | qfq | 33,708,886 | 183,003,515 | 0.55% |
| 2025-08-07 | 5.44 | 5.46 | 5.40 | 5.41 | 5.19 | qfq | 40,866,511 | 221,398,776 | -0.55% |
| 2025-08-06 | 5.49 | 5.49 | 5.41 | 5.44 | 5.22 | qfq | 44,650,486 | 242,686,389 | -0.73% |
| 2025-08-05 | 5.44 | 5.55 | 5.43 | 5.48 | 5.26 | qfq | 49,119,601 | 269,398,733 | 0.55% |
| 2025-08-04 | 5.43 | 5.45 | 5.39 | 5.45 | 5.23 | qfq | 36,550,206 | 198,420,649 | 0.37% |
| 2025-08-01 | 5.42 | 5.48 | 5.41 | 5.43 | 5.21 | qfq | 46,523,166 | 253,232,360 | 0.74% |
| 2025-07-31 | 5.53 | 5.54 | 5.38 | 5.39 | 5.17 | qfq | 82,393,871 | 447,676,408 | -2.88% |
| 2025-07-30 | 5.54 | 5.64 | 5.52 | 5.55 | 5.32 | qfq | 42,030,147 | 234,233,082 | 0.18% |
| 2025-07-29 | 5.58 | 5.59 | 5.49 | 5.54 | 5.31 | qfq | 53,461,940 | 295,197,433 | -0.72% |
| 2025-07-28 | 5.66 | 5.68 | 5.55 | 5.58 | 5.35 | qfq | 72,779,918 | 406,759,699 | -1.41% |
| 2025-07-25 | 5.76 | 5.80 | 5.65 | 5.66 | 5.43 | qfq | 59,446,462 | 339,553,287 | -1.74% |
| 2025-07-24 | 5.66 | 5.78 | 5.60 | 5.76 | 5.52 | qfq | 81,986,630 | 467,281,536 | 1.41% |
| 2025-07-23 | 5.69 | 5.74 | 5.66 | 5.68 | 5.45 | qfq | 64,339,911 | 366,660,769 | -0.18% |
| 2025-07-22 | 5.66 | 5.69 | 5.54 | 5.69 | 5.46 | qfq | 80,507,584 | 451,958,648 | 0.53% |
| 2025-07-21 | 5.61 | 5.69 | 5.61 | 5.66 | 5.43 | qfq | 66,802,893 | 377,833,477 | 1.07% |
| 2025-07-18 | 5.61 | 5.66 | 5.58 | 5.60 | 5.37 | qfq | 54,530,547 | 305,354,299 | 0.00% |
| 2025-07-17 | 5.63 | 5.68 | 5.59 | 5.60 | 5.37 | qfq | 64,135,743 | 360,699,352 | -3.45% |
| 2025-07-16 | 5.86 | 5.87 | 5.72 | 5.80 | 5.36 | qfq | 59,715,426 | 346,151,167 | -0.68% |
| 2025-07-15 | 5.92 | 5.93 | 5.82 | 5.84 | 5.40 | qfq | 86,606,547 | 508,302,794 | -1.52% |
| 2025-07-14 | 5.97 | 6.05 | 5.91 | 5.93 | 5.48 | qfq | 87,033,067 | 518,826,190 | -0.34% |
| 2025-07-11 | 5.99 | 6.01 | 5.90 | 5.95 | 5.50 | qfq | 91,140,999 | 541,615,861 | 0.00% |
| 2025-07-10 | 5.96 | 6.00 | 5.88 | 5.95 | 5.50 | qfq | 85,812,675 | 509,645,863 | 0.00% |
| 2025-07-09 | 5.97 | 6.19 | 5.93 | 5.95 | 5.50 | qfq | 194,539,966 | 1,175,023,976 | -0.34% |
| 2025-07-08 | 5.69 | 5.98 | 5.68 | 5.97 | 5.52 | qfq | 171,904,320 | 1,014,370,248 | 5.85% |
| 2025-07-07 | 5.59 | 5.70 | 5.55 | 5.64 | 5.21 | qfq | 77,287,516 | 435,990,897 | 1.81% |
| 2025-07-04 | 5.44 | 5.58 | 5.44 | 5.54 | 5.12 | qfq | 67,714,274 | 373,996,437 | 2.03% |
| 2025-07-03 | 5.46 | 5.51 | 5.42 | 5.43 | 5.02 | qfq | 45,624,123 | 248,786,276 | -0.37% |
| 2025-07-02 | 5.37 | 5.53 | 5.36 | 5.45 | 5.04 | qfq | 93,370,161 | 510,477,775 | 2.64% |
| 2025-07-01 | 5.27 | 5.33 | 5.25 | 5.31 | 4.91 | qfq | 33,842,295 | 178,878,247 | 0.76% |
| 2025-06-30 | 5.28 | 5.31 | 5.26 | 5.27 | 4.87 | qfq | 30,404,079 | 160,456,969 | -0.19% |
| 2025-06-27 | 5.29 | 5.37 | 5.27 | 5.28 | 4.88 | qfq | 38,846,325 | 206,444,500 | -0.38% |
| 2025-06-26 | 5.27 | 5.30 | 5.24 | 5.30 | 4.90 | qfq | 32,990,002 | 174,041,388 | 0.38% |
| 2025-06-25 | 5.17 | 5.29 | 5.15 | 5.28 | 4.88 | qfq | 46,402,826 | 242,769,930 | 2.13% |
| 2025-06-24 | 5.10 | 5.17 | 5.09 | 5.17 | 4.78 | qfq | 34,451,760 | 177,413,881 | 1.57% |
| 2025-06-23 | 5.08 | 5.11 | 5.06 | 5.09 | 4.71 | qfq | 24,578,040 | 124,996,320 | -0.20% |
| 2025-06-20 | 5.09 | 5.12 | 5.08 | 5.10 | 4.71 | qfq | 27,683,717 | 141,095,670 | 0.00% |
| 2025-06-19 | 5.17 | 5.18 | 5.08 | 5.10 | 4.71 | qfq | 34,879,915 | 178,336,706 | -1.35% |
| 2025-06-18 | 5.22 | 5.23 | 5.16 | 5.17 | 4.78 | qfq | 25,134,980 | 130,188,083 | -0.96% |
| 2025-06-17 | 5.22 | 5.25 | 5.20 | 5.22 | 4.83 | qfq | 22,465,153 | 117,191,721 | -0.38% |
| 2025-06-16 | 5.26 | 5.28 | 5.22 | 5.24 | 4.84 | qfq | 35,229,029 | 184,573,009 | -0.76% |
| 2025-06-13 | 5.28 | 5.31 | 5.24 | 5.28 | 4.88 | qfq | 41,776,085 | 219,959,312 | 0.00% |
| 2025-06-12 | 5.27 | 5.30 | 5.23 | 5.28 | 4.88 | qfq | 28,839,930 | 151,780,774 | 0.00% |
| 2025-06-11 | 5.27 | 5.33 | 5.26 | 5.28 | 4.88 | qfq | 29,447,850 | 156,053,129 | 0.38% |
| 2025-06-10 | 5.34 | 5.35 | 5.24 | 5.26 | 4.86 | qfq | 35,173,285 | 185,832,328 | -1.31% |
| 2025-06-09 | 5.28 | 5.37 | 5.26 | 5.33 | 4.93 | qfq | 37,511,431 | 199,453,342 | 1.14% |
| 2025-06-06 | 5.19 | 5.32 | 5.18 | 5.27 | 4.87 | qfq | 46,884,012 | 246,356,300 | 1.54% |
| 2025-06-05 | 5.22 | 5.24 | 5.15 | 5.19 | 4.80 | qfq | 34,137,545 | 176,980,529 | -0.57% |
| 2025-06-04 | 5.21 | 5.22 | 5.18 | 5.22 | 4.83 | qfq | 23,071,790 | 119,975,468 | 0.58% |
| 2025-06-03 | 5.21 | 5.23 | 5.16 | 5.19 | 4.80 | qfq | 36,874,185 | 191,169,280 | -0.76% |
| 2025-05-30 | 5.22 | 5.25 | 5.20 | 5.23 | 4.84 | qfq | 27,195,370 | 142,237,466 | 0.19% |
| 2025-05-29 | 5.26 | 5.27 | 5.22 | 5.22 | 4.83 | qfq | 37,539,385 | 196,939,680 | -0.76% |
| 2025-05-28 | 5.25 | 5.28 | 5.24 | 5.26 | 4.86 | qfq | 20,223,186 | 106,300,935 | -0.38% |
| 2025-05-27 | 5.25 | 5.29 | 5.24 | 5.28 | 4.88 | qfq | 22,043,465 | 116,129,073 | 0.19% |
| 2025-05-26 | 5.23 | 5.28 | 5.22 | 5.27 | 4.87 | qfq | 29,923,625 | 157,365,732 | 0.96% |
| 2025-05-23 | 5.32 | 5.33 | 5.22 | 5.22 | 4.83 | qfq | 34,296,340 | 181,011,588 | -1.88% |
| 2025-05-22 | 5.35 | 5.36 | 5.29 | 5.32 | 4.92 | qfq | 33,289,912 | 177,342,547 | -0.75% |
| 2025-05-21 | 5.37 | 5.37 | 5.34 | 5.36 | 4.96 | qfq | 28,046,642 | 150,306,934 | -0.19% |
| 2025-05-20 | 5.36 | 5.38 | 5.33 | 5.37 | 4.96 | qfq | 32,766,928 | 175,507,839 | 0.19% |
| 2025-05-19 | 5.29 | 5.36 | 5.26 | 5.36 | 4.96 | qfq | 39,376,811 | 209,491,345 | 1.52% |
| 2025-05-16 | 5.32 | 5.35 | 5.28 | 5.28 | 4.88 | qfq | 34,916,585 | 185,108,390 | -0.94% |
| 2025-05-15 | 5.33 | 5.41 | 5.32 | 5.33 | 4.93 | qfq | 58,790,891 | 315,453,513 | 0.38% |
| 2025-05-14 | 5.30 | 5.32 | 5.23 | 5.31 | 4.91 | qfq | 47,059,943 | 248,368,906 | 0.19% |
| 2025-05-13 | 5.36 | 5.38 | 5.29 | 5.30 | 4.90 | qfq | 35,352,931 | 188,107,599 | -0.75% |
| 2025-05-12 | 5.27 | 5.35 | 5.25 | 5.34 | 4.94 | qfq | 58,208,431 | 309,050,756 | 1.33% |
| 2025-05-09 | 5.22 | 5.28 | 5.19 | 5.27 | 4.87 | qfq | 51,948,098 | 272,219,056 | 1.15% |
| 2025-05-08 | 5.27 | 5.28 | 5.21 | 5.21 | 4.82 | qfq | 56,689,237 | 296,995,080 | -1.88% |
| 2025-05-07 | 5.24 | 5.33 | 5.22 | 5.31 | 4.91 | qfq | 77,001,794 | 406,823,493 | 1.72% |
| 2025-05-06 | 5.12 | 5.24 | 5.10 | 5.22 | 4.83 | qfq | 69,809,107 | 362,063,217 | 2.35% |
| 2025-04-30 | 5.10 | 5.17 | 5.09 | 5.10 | 4.71 | qfq | 56,995,556 | 291,593,967 | 0.00% |
| 2025-04-29 | 4.93 | 5.12 | 4.92 | 5.10 | 4.71 | qfq | 103,188,121 | 521,578,026 | 5.37% |
| 2025-04-28 | 4.91 | 4.92 | 4.82 | 4.84 | 4.47 | qfq | 26,260,795 | 127,402,514 | -1.22% |
| 2025-04-25 | 4.87 | 4.91 | 4.85 | 4.90 | 4.53 | qfq | 28,513,700 | 139,472,720 | 0.82% |
| 2025-04-24 | 4.88 | 4.90 | 4.84 | 4.86 | 4.49 | qfq | 25,665,805 | 124,990,677 | -0.41% |
| 2025-04-23 | 4.92 | 4.95 | 4.87 | 4.88 | 4.51 | qfq | 38,965,404 | 190,666,200 | -1.21% |
| 2025-04-22 | 4.84 | 4.96 | 4.83 | 4.94 | 4.57 | qfq | 52,545,550 | 258,194,974 | 2.07% |
| 2025-04-21 | 4.82 | 4.86 | 4.80 | 4.84 | 4.47 | qfq | 27,215,349 | 131,662,137 | 0.21% |
| 2025-04-18 | 4.83 | 4.84 | 4.78 | 4.83 | 4.47 | qfq | 23,672,300 | 113,828,515 | 0.00% |
| 2025-04-17 | 4.84 | 4.86 | 4.82 | 4.83 | 4.47 | qfq | 24,867,270 | 120,422,567 | -0.21% |
| 2025-04-16 | 4.85 | 4.88 | 4.78 | 4.84 | 4.47 | qfq | 36,205,200 | 174,946,846 | -0.21% |
| 2025-04-15 | 4.88 | 4.88 | 4.82 | 4.85 | 4.48 | qfq | 37,507,168 | 181,526,050 | -0.61% |
| 2025-04-14 | 4.91 | 4.93 | 4.85 | 4.88 | 4.51 | qfq | 46,657,448 | 228,048,427 | 0.00% |
| 2025-04-11 | 4.90 | 4.95 | 4.88 | 4.88 | 4.51 | qfq | 43,021,350 | 211,225,171 | -0.81% |
| 2025-04-10 | 4.89 | 5.01 | 4.88 | 4.92 | 4.55 | qfq | 67,501,259 | 333,045,771 | 1.86% |
| 2025-04-09 | 4.73 | 4.84 | 4.58 | 4.83 | 4.47 | qfq | 84,889,267 | 400,789,942 | 2.11% |
| 2025-04-08 | 4.60 | 4.77 | 4.60 | 4.73 | 4.37 | qfq | 88,798,002 | 417,981,485 | 1.94% |
| 2025-04-07 | 4.90 | 4.96 | 4.64 | 4.64 | 4.29 | qfq | 106,934,047 | 507,742,003 | -10.08% |
| 2025-04-03 | 5.11 | 5.18 | 5.10 | 5.16 | 4.77 | qfq | 33,483,362 | 172,294,941 | 0.19% |
| 2025-04-02 | 5.16 | 5.20 | 5.13 | 5.15 | 4.76 | qfq | 32,864,111 | 169,432,732 | -0.39% |
| 2025-04-01 | 5.05 | 5.21 | 5.05 | 5.17 | 4.78 | qfq | 63,969,314 | 329,245,552 | 2.58% |
| 2025-03-31 | 5.09 | 5.11 | 5.01 | 5.04 | 4.66 | qfq | 49,358,898 | 249,510,432 | -1.37% |
| 2025-03-28 | 5.17 | 5.18 | 5.09 | 5.11 | 4.72 | qfq | 51,396,578 | 263,375,305 | -1.16% |
| 2025-03-27 | 5.23 | 5.27 | 5.16 | 5.17 | 4.78 | qfq | 52,701,471 | 274,740,372 | -1.71% |
| 2025-03-26 | 5.17 | 5.29 | 5.15 | 5.26 | 4.86 | qfq | 76,585,596 | 400,898,640 | 1.35% |
| 2025-03-25 | 5.17 | 5.23 | 5.15 | 5.19 | 4.80 | qfq | 48,601,975 | 252,014,885 | 0.58% |
| 2025-03-24 | 5.11 | 5.22 | 5.08 | 5.16 | 4.77 | qfq | 60,888,919 | 313,036,691 | 1.18% |
| 2025-03-21 | 5.08 | 5.20 | 5.08 | 5.10 | 4.71 | qfq | 63,661,381 | 327,647,539 | 0.00% |
| 2025-03-20 | 5.10 | 5.14 | 5.08 | 5.10 | 4.71 | qfq | 31,696,395 | 161,820,412 | -0.20% |
| 2025-03-19 | 5.13 | 5.13 | 5.08 | 5.11 | 4.72 | qfq | 33,925,322 | 173,027,874 | -0.20% |
| 2025-03-18 | 5.19 | 5.19 | 5.10 | 5.12 | 4.73 | qfq | 47,987,513 | 246,396,715 | -0.97% |
| 2025-03-17 | 5.20 | 5.21 | 5.15 | 5.17 | 4.78 | qfq | 38,890,110 | 201,398,832 | -0.19% |
| 2025-03-14 | 5.09 | 5.18 | 5.09 | 5.18 | 4.79 | qfq | 48,507,742 | 249,747,029 | 1.77% |
| 2025-03-13 | 5.13 | 5.15 | 5.06 | 5.09 | 4.71 | qfq | 32,030,845 | 163,209,800 | -0.97% |
| 2025-03-12 | 5.12 | 5.18 | 5.08 | 5.14 | 4.75 | qfq | 39,407,464 | 201,664,077 | 0.59% |
| 2025-03-11 | 5.10 | 5.11 | 5.06 | 5.11 | 4.72 | qfq | 37,904,420 | 192,960,863 | -0.58% |
| 2025-03-10 | 5.20 | 5.23 | 5.12 | 5.14 | 4.75 | qfq | 41,218,554 | 212,837,669 | -0.96% |
| 2025-03-07 | 5.13 | 5.27 | 5.13 | 5.19 | 4.80 | qfq | 66,114,516 | 344,060,697 | 0.97% |
| 2025-03-06 | 5.08 | 5.19 | 5.08 | 5.14 | 4.75 | qfq | 52,372,082 | 269,097,462 | 1.58% |
| 2025-03-05 | 5.06 | 5.08 | 4.99 | 5.06 | 4.68 | qfq | 33,642,325 | 169,104,434 | -0.20% |
| 2025-03-04 | 5.04 | 5.09 | 5.01 | 5.07 | 4.69 | qfq | 35,244,210 | 178,239,024 | 0.40% |
| 2025-03-03 | 5.08 | 5.09 | 5.04 | 5.05 | 4.67 | qfq | 35,392,798 | 179,110,691 | -0.20% |
| 2025-02-28 | 5.12 | 5.15 | 5.05 | 5.06 | 4.68 | qfq | 44,596,127 | 227,336,428 | -1.36% |
| 2025-02-27 | 5.11 | 5.14 | 5.06 | 5.13 | 4.74 | qfq | 51,797,776 | 264,547,276 | 0.59% |
| 2025-02-26 | 5.08 | 5.12 | 5.07 | 5.10 | 4.71 | qfq | 38,780,566 | 197,432,589 | 0.39% |
| 2025-02-25 | 5.10 | 5.15 | 5.06 | 5.08 | 4.70 | qfq | 44,658,262 | 228,119,732 | -0.97% |
| 2025-02-24 | 5.03 | 5.24 | 5.03 | 5.13 | 4.74 | qfq | 89,145,901 | 459,695,039 | 1.99% |
| 2025-02-21 | 5.08 | 5.09 | 5.00 | 5.03 | 4.65 | qfq | 47,225,952 | 237,771,552 | -0.40% |
| 2025-02-20 | 5.10 | 5.11 | 5.04 | 5.05 | 4.67 | qfq | 41,432,048 | 209,815,424 | -0.98% |
| 2025-02-19 | 5.10 | 5.13 | 5.06 | 5.10 | 4.71 | qfq | 51,881,632 | 264,114,753 | -0.20% |
| 2025-02-18 | 5.24 | 5.26 | 5.09 | 5.11 | 4.72 | qfq | 82,458,423 | 424,241,683 | -3.22% |
| 2025-02-17 | 5.05 | 5.29 | 5.03 | 5.28 | 4.88 | qfq | 114,553,517 | 593,164,748 | 4.76% |
| 2025-02-14 | 5.03 | 5.06 | 5.00 | 5.04 | 4.66 | qfq | 37,776,910 | 189,926,004 | 0.00% |
| 2025-02-13 | 4.96 | 5.11 | 4.95 | 5.04 | 4.66 | qfq | 70,654,933 | 355,488,599 | 1.41% |
| 2025-02-12 | 4.96 | 4.99 | 4.90 | 4.97 | 4.59 | qfq | 41,337,775 | 204,605,568 | 0.20% |
| 2025-02-11 | 4.96 | 4.97 | 4.90 | 4.96 | 4.59 | qfq | 41,255,054 | 203,672,357 | 0.40% |
| 2025-02-10 | 4.87 | 4.97 | 4.86 | 4.94 | 4.57 | qfq | 55,878,037 | 275,575,986 | 1.44% |
| 2025-02-07 | 4.82 | 4.90 | 4.79 | 4.87 | 4.50 | qfq | 56,798,366 | 275,471,161 | 1.04% |
| 2025-02-06 | 4.71 | 4.83 | 4.70 | 4.82 | 4.46 | qfq | 49,514,885 | 236,495,627 | 1.90% |
| 2025-02-05 | 4.80 | 4.81 | 4.69 | 4.73 | 4.37 | qfq | 40,158,399 | 190,193,342 | -0.63% |
| 2025-01-27 | 4.76 | 4.82 | 4.75 | 4.76 | 4.40 | qfq | 35,543,116 | 170,184,849 | 0.42% |
| 2025-01-24 | 4.73 | 4.79 | 4.71 | 4.74 | 4.38 | qfq | 35,993,550 | 171,117,788 | 0.21% |
| 2025-01-23 | 4.72 | 4.83 | 4.71 | 4.73 | 4.37 | qfq | 41,669,457 | 199,069,067 | 1.07% |
| 2025-01-22 | 4.72 | 4.74 | 4.66 | 4.68 | 4.33 | qfq | 25,302,406 | 118,642,869 | -1.27% |
| 2025-01-21 | 4.79 | 4.80 | 4.68 | 4.74 | 4.38 | qfq | 38,523,954 | 182,527,848 | -0.63% |
| 2025-01-20 | 4.83 | 4.85 | 4.76 | 4.77 | 4.41 | qfq | 31,948,225 | 153,394,392 | -0.63% |
| 2025-01-17 | 4.80 | 4.84 | 4.76 | 4.80 | 4.44 | qfq | 27,844,899 | 133,677,060 | -0.41% |
| 2025-01-16 | 4.74 | 4.83 | 4.74 | 4.82 | 4.46 | qfq | 47,335,020 | 227,211,553 | 2.12% |
| 2025-01-15 | 4.74 | 4.77 | 4.71 | 4.72 | 4.36 | qfq | 33,636,546 | 159,303,453 | -0.42% |
| 2025-01-14 | 4.62 | 4.75 | 4.62 | 4.74 | 4.38 | qfq | 43,168,669 | 203,015,523 | 2.60% |
| 2025-01-13 | 4.57 | 4.63 | 4.56 | 4.62 | 4.27 | qfq | 31,343,846 | 144,083,430 | 0.22% |
| 2025-01-10 | 4.68 | 4.70 | 4.61 | 4.61 | 4.26 | qfq | 31,728,250 | 147,854,174 | -1.71% |
| 2025-01-09 | 4.71 | 4.72 | 4.66 | 4.69 | 4.34 | qfq | 36,485,827 | 171,199,299 | -0.64% |
| 2025-01-08 | 4.77 | 4.77 | 4.63 | 4.72 | 4.36 | qfq | 52,159,020 | 245,072,174 | -1.05% |
| 2025-01-07 | 4.78 | 4.79 | 4.70 | 4.77 | 4.41 | qfq | 44,118,884 | 209,321,332 | -0.21% |
| 2025-01-06 | 4.76 | 4.83 | 4.71 | 4.78 | 4.42 | qfq | 61,842,697 | 295,114,528 | 0.00% |
| 2025-01-03 | 4.92 | 4.94 | 4.74 | 4.78 | 4.42 | qfq | 81,919,244 | 395,926,865 | -2.45% |
| 2025-01-02 | 5.06 | 5.11 | 4.87 | 4.90 | 4.53 | qfq | 72,214,014 | 359,195,275 | -3.16% |
| 2024-12-31 | 5.18 | 5.22 | 5.05 | 5.06 | 4.68 | qfq | 60,548,715 | 310,728,577 | -2.32% |
| 2024-12-30 | 5.17 | 5.19 | 5.12 | 5.18 | 4.79 | qfq | 43,313,455 | 223,337,108 | 0.00% |
| 2024-12-27 | 5.14 | 5.22 | 5.13 | 5.18 | 4.79 | qfq | 44,668,081 | 231,357,122 | 0.58% |
| 2024-12-26 | 5.15 | 5.18 | 5.13 | 5.15 | 4.76 | qfq | 33,807,463 | 174,012,200 | -0.19% |
| 2024-12-25 | 5.18 | 5.18 | 5.09 | 5.16 | 4.77 | qfq | 40,257,912 | 206,599,045 | 0.00% |
| 2024-12-24 | 5.10 | 5.19 | 5.09 | 5.16 | 4.77 | qfq | 44,122,792 | 227,227,712 | 1.38% |
| 2024-12-23 | 5.16 | 5.20 | 5.08 | 5.09 | 4.71 | qfq | 63,282,604 | 325,569,667 | -1.17% |
| 2024-12-20 | 5.15 | 5.20 | 5.13 | 5.15 | 4.76 | qfq | 50,530,218 | 260,558,282 | -0.58% |
| 2024-12-19 | 5.18 | 5.20 | 5.12 | 5.18 | 4.79 | qfq | 64,652,530 | 333,581,779 | -0.96% |
| 2024-12-18 | 5.29 | 5.35 | 5.22 | 5.23 | 4.84 | qfq | 49,759,885 | 262,586,841 | -0.19% |
| 2024-12-17 | 5.28 | 5.30 | 5.21 | 5.24 | 4.84 | qfq | 60,783,064 | 319,570,245 | -0.95% |
| 2024-12-16 | 5.28 | 5.34 | 5.26 | 5.29 | 4.89 | qfq | 61,155,866 | 323,605,223 | 0.00% |
| 2024-12-13 | 5.45 | 5.46 | 5.26 | 5.29 | 4.89 | qfq | 124,939,079 | 666,875,374 | -3.64% |
| 2024-12-12 | 5.43 | 5.50 | 5.37 | 5.49 | 5.08 | qfq | 90,196,078 | 491,248,178 | 1.48% |
| 2024-12-11 | 5.37 | 5.43 | 5.33 | 5.41 | 5.00 | qfq | 67,185,395 | 363,265,465 | 0.93% |
| 2024-12-10 | 5.52 | 5.55 | 5.35 | 5.36 | 4.96 | qfq | 92,961,626 | 505,078,974 | -0.37% |
| 2024-12-09 | 5.48 | 5.50 | 5.36 | 5.38 | 4.97 | qfq | 75,635,440 | 410,458,496 | -1.47% |
| 2024-12-06 | 5.38 | 5.47 | 5.38 | 5.46 | 5.05 | qfq | 69,250,728 | 376,010,124 | 1.30% |
| 2024-12-05 | 5.40 | 5.43 | 5.36 | 5.39 | 4.98 | qfq | 61,618,503 | 332,074,704 | -0.74% |
| 2024-12-04 | 5.51 | 5.54 | 5.39 | 5.43 | 5.02 | qfq | 67,553,412 | 368,715,383 | -1.45% |
| 2024-12-03 | 5.55 | 5.57 | 5.44 | 5.51 | 5.09 | qfq | 80,690,809 | 443,006,180 | -0.18% |
| 2024-12-02 | 5.41 | 5.57 | 5.40 | 5.52 | 5.10 | qfq | 102,523,067 | 565,409,548 | 2.03% |
| 2024-11-29 | 5.40 | 5.48 | 5.34 | 5.41 | 5.00 | qfq | 93,435,362 | 505,170,793 | 0.93% |
| 2024-11-28 | 5.30 | 5.45 | 5.29 | 5.36 | 4.96 | qfq | 91,928,179 | 494,737,952 | 1.71% |
| 2024-11-27 | 5.20 | 5.28 | 5.14 | 5.27 | 4.87 | qfq | 63,959,955 | 332,545,995 | 0.57% |
| 2024-11-26 | 5.20 | 5.34 | 5.16 | 5.24 | 4.84 | qfq | 83,082,340 | 436,201,826 | 1.55% |
| 2024-11-25 | 5.20 | 5.24 | 5.11 | 5.16 | 4.77 | qfq | 71,076,741 | 367,677,963 | -0.77% |
| 2024-11-22 | 5.34 | 5.43 | 5.19 | 5.20 | 4.81 | qfq | 98,125,250 | 522,311,480 | -2.99% |
| 2024-11-21 | 5.43 | 5.44 | 5.32 | 5.36 | 4.96 | qfq | 88,606,897 | 474,977,915 | -1.47% |
| 2024-11-20 | 5.47 | 5.50 | 5.38 | 5.44 | 5.03 | qfq | 131,124,968 | 711,510,473 | -1.45% |
| 2024-11-19 | 5.42 | 5.58 | 5.30 | 5.52 | 5.10 | qfq | 241,922,410 | 1,321,150,817 | -0.90% |
| 2024-11-18 | 5.39 | 5.74 | 5.35 | 5.57 | 5.15 | qfq | 338,441,553 | 1,919,711,158 | 6.70% |
| 2024-11-15 | 5.30 | 5.35 | 5.20 | 5.22 | 4.83 | qfq | 76,292,141 | 402,846,479 | -2.06% |
| 2024-11-14 | 5.62 | 5.63 | 5.30 | 5.33 | 4.93 | qfq | 123,480,173 | 670,308,666 | -3.44% |
| 2024-11-13 | 5.53 | 5.70 | 5.46 | 5.52 | 5.10 | qfq | 119,998,219 | 665,840,513 | -0.18% |
| 2024-11-12 | 5.59 | 5.67 | 5.47 | 5.53 | 5.11 | qfq | 158,837,708 | 881,553,162 | 0.55% |
| 2024-11-11 | 5.36 | 5.54 | 5.31 | 5.50 | 5.08 | qfq | 152,564,040 | 826,930,197 | 3.97% |
| 2024-11-08 | 5.45 | 5.47 | 5.27 | 5.29 | 4.89 | qfq | 109,892,879 | 587,378,182 | -2.22% |
| 2024-11-07 | 5.16 | 5.47 | 5.14 | 5.41 | 5.00 | qfq | 128,493,662 | 686,695,008 | 3.64% |
| 2024-11-06 | 5.29 | 5.29 | 5.17 | 5.22 | 4.83 | qfq | 114,240,673 | 596,989,596 | -1.51% |
| 2024-11-05 | 5.30 | 5.34 | 5.22 | 5.30 | 4.90 | qfq | 124,156,884 | 656,662,812 | 0.19% |
| 2024-11-04 | 5.18 | 5.35 | 5.16 | 5.29 | 4.89 | qfq | 140,441,886 | 738,405,467 | 4.13% |
| 2024-11-01 | 4.99 | 5.17 | 4.98 | 5.08 | 4.70 | qfq | 106,960,129 | 543,891,708 | 1.40% |
| 2024-10-31 | 4.90 | 5.03 | 4.89 | 5.01 | 4.63 | qfq | 76,047,882 | 378,070,861 | 1.83% |
| 2024-10-30 | 4.90 | 4.96 | 4.87 | 4.92 | 4.55 | qfq | 54,485,237 | 267,815,277 | 0.61% |
| 2024-10-29 | 5.01 | 5.04 | 4.87 | 4.89 | 4.52 | qfq | 66,290,790 | 327,078,356 | -2.59% |
| 2024-10-28 | 4.91 | 5.02 | 4.88 | 5.02 | 4.64 | qfq | 67,167,649 | 333,551,753 | 2.24% |
| 2024-10-25 | 4.85 | 4.92 | 4.84 | 4.91 | 4.54 | qfq | 49,530,249 | 242,165,322 | 1.03% |
| 2024-10-24 | 4.88 | 4.90 | 4.83 | 4.86 | 4.49 | qfq | 36,708,094 | 178,389,617 | -0.82% |
| 2024-10-23 | 4.84 | 4.92 | 4.84 | 4.90 | 4.53 | qfq | 57,820,906 | 282,811,208 | 0.62% |
| 2024-10-22 | 4.79 | 4.87 | 4.77 | 4.87 | 4.50 | qfq | 59,656,822 | 287,434,818 | 1.04% |
| 2024-10-21 | 4.86 | 4.91 | 4.80 | 4.82 | 4.46 | qfq | 79,176,326 | 382,542,619 | -0.21% |
| 2024-10-18 | 4.74 | 4.90 | 4.68 | 4.83 | 4.47 | qfq | 81,213,646 | 389,166,467 | 1.90% |
| 2024-10-17 | 4.91 | 4.92 | 4.73 | 4.74 | 4.38 | qfq | 66,161,839 | 318,227,383 | -3.27% |
| 2024-10-16 | 4.77 | 4.92 | 4.75 | 4.90 | 4.53 | qfq | 65,283,481 | 317,293,687 | 1.45% |
| 2024-10-15 | 4.92 | 4.95 | 4.83 | 4.83 | 4.47 | qfq | 90,521,668 | 443,185,549 | -3.59% |
| 2024-10-14 | 5.05 | 5.10 | 4.85 | 5.01 | 4.63 | qfq | 115,909,902 | 575,199,165 | 3.30% |
| 2024-10-11 | 4.95 | 5.02 | 4.80 | 4.85 | 4.48 | qfq | 69,257,605 | 340,160,772 | -2.22% |
| 2024-10-10 | 4.91 | 5.08 | 4.79 | 4.96 | 4.59 | qfq | 101,237,892 | 501,719,296 | 2.06% |
| 2024-10-09 | 5.21 | 5.22 | 4.85 | 4.86 | 4.49 | qfq | 144,998,439 | 727,172,339 | -9.16% |
| 2024-10-08 | 5.61 | 5.61 | 5.14 | 5.35 | 4.95 | qfq | 175,085,244 | 944,080,488 | 4.90% |
| 2024-09-30 | 4.91 | 5.14 | 4.85 | 5.10 | 4.71 | qfq | 156,537,153 | 786,092,779 | 8.51% |
| 2024-09-27 | 4.71 | 4.76 | 4.59 | 4.70 | 4.35 | qfq | 72,609,355 | 339,304,707 | 1.29% |
| 2024-09-26 | 4.46 | 4.65 | 4.43 | 4.64 | 4.29 | qfq | 81,527,751 | 371,030,128 | 4.50% |
| 2024-09-25 | 4.37 | 4.57 | 4.37 | 4.44 | 4.10 | qfq | 102,836,874 | 461,062,762 | 3.02% |
| 2024-09-24 | 4.14 | 4.32 | 4.14 | 4.31 | 3.98 | qfq | 56,761,735 | 240,854,089 | 4.61% |
| 2024-09-23 | 4.11 | 4.14 | 4.10 | 4.12 | 3.81 | qfq | 14,711,600 | 60,607,289 | 0.24% |
| 2024-09-20 | 4.12 | 4.13 | 4.08 | 4.11 | 3.80 | qfq | 17,837,800 | 73,243,615 | -0.24% |
| 2024-09-19 | 4.05 | 4.14 | 4.04 | 4.12 | 3.81 | qfq | 29,948,198 | 122,861,759 | 1.98% |
| 2024-09-18 | 4.03 | 4.05 | 3.98 | 4.04 | 3.74 | qfq | 27,146,953 | 109,009,738 | 0.50% |
| 2024-09-13 | 4.05 | 4.08 | 4.02 | 4.02 | 3.72 | qfq | 18,855,411 | 76,311,345 | -0.50% |
| 2024-09-12 | 4.06 | 4.09 | 4.04 | 4.04 | 3.74 | qfq | 19,247,927 | 78,216,046 | -0.49% |
| 2024-09-11 | 4.09 | 4.10 | 4.04 | 4.06 | 3.75 | qfq | 23,250,835 | 94,457,407 | -1.22% |
| 2024-09-10 | 4.18 | 4.18 | 4.06 | 4.11 | 3.80 | qfq | 31,224,003 | 128,180,148 | -1.20% |
| 2024-09-09 | 4.21 | 4.22 | 4.14 | 4.16 | 3.85 | qfq | 27,551,500 | 115,031,011 | -1.65% |
| 2024-09-06 | 4.22 | 4.30 | 4.21 | 4.23 | 3.91 | qfq | 30,569,614 | 130,156,948 | 0.48% |
| 2024-09-05 | 4.22 | 4.23 | 4.18 | 4.21 | 3.89 | qfq | 26,767,090 | 112,529,218 | 0.00% |
| 2024-09-04 | 4.22 | 4.24 | 4.20 | 4.21 | 3.89 | qfq | 19,322,102 | 81,497,241 | -0.47% |
| 2024-09-03 | 4.21 | 4.27 | 4.21 | 4.23 | 3.91 | qfq | 26,194,660 | 111,258,280 | 0.48% |
| 2024-09-02 | 4.27 | 4.30 | 4.21 | 4.21 | 3.89 | qfq | 42,992,540 | 182,345,803 | -1.41% |
| 2024-08-30 | 4.30 | 4.35 | 4.26 | 4.27 | 3.95 | qfq | 70,390,020 | 302,235,288 | -0.70% |
| 2024-08-29 | 4.29 | 4.33 | 4.25 | 4.30 | 3.98 | qfq | 18,559,432 | 79,673,406 | 0.23% |
| 2024-08-28 | 4.25 | 4.32 | 4.25 | 4.29 | 3.97 | qfq | 16,094,679 | 69,099,759 | 0.70% |
| 2024-08-27 | 4.34 | 4.37 | 4.25 | 4.26 | 3.94 | qfq | 21,343,645 | 91,671,498 | -1.84% |
| 2024-08-26 | 4.21 | 4.35 | 4.21 | 4.34 | 4.01 | qfq | 36,083,327 | 155,702,714 | 2.60% |
| 2024-08-23 | 4.41 | 4.41 | 4.21 | 4.23 | 3.91 | qfq | 51,355,506 | 219,982,729 | -4.08% |
| 2024-08-22 | 4.42 | 4.44 | 4.41 | 4.41 | 4.08 | qfq | 29,991,135 | 132,424,066 | -0.23% |
| 2024-08-21 | 4.42 | 4.44 | 4.40 | 4.42 | 4.09 | qfq | 26,980,055 | 119,169,293 | 0.00% |
| 2024-08-20 | 4.44 | 4.44 | 4.40 | 4.42 | 4.09 | qfq | 33,742,453 | 149,047,890 | -0.45% |
| 2024-08-19 | 4.45 | 4.47 | 4.41 | 4.44 | 4.10 | qfq | 31,559,379 | 140,011,275 | -0.22% |
| 2024-08-16 | 4.36 | 4.55 | 4.32 | 4.45 | 4.11 | qfq | 59,837,376 | 265,624,926 | 2.30% |
| 2024-08-15 | 4.33 | 4.39 | 4.31 | 4.35 | 4.02 | qfq | 22,387,737 | 97,553,788 | 0.46% |
| 2024-08-14 | 4.38 | 4.39 | 4.31 | 4.33 | 4.00 | qfq | 18,099,883 | 78,735,073 | -1.37% |
| 2024-08-13 | 4.37 | 4.40 | 4.34 | 4.39 | 4.06 | qfq | 19,029,902 | 83,304,760 | 0.69% |
| 2024-08-12 | 4.39 | 4.40 | 4.35 | 4.36 | 4.03 | qfq | 21,650,231 | 94,625,043 | -0.68% |
| 2024-08-09 | 4.43 | 4.47 | 4.38 | 4.39 | 4.06 | qfq | 27,983,500 | 123,913,787 | -0.90% |
| 2024-08-08 | 4.38 | 4.45 | 4.38 | 4.43 | 4.10 | qfq | 31,862,820 | 140,813,490 | 0.91% |
| 2024-08-07 | 4.42 | 4.42 | 4.37 | 4.39 | 4.06 | qfq | 35,081,147 | 154,064,140 | -0.68% |
| 2024-08-06 | 4.34 | 4.42 | 4.34 | 4.42 | 4.09 | qfq | 42,188,415 | 185,154,583 | 2.31% |
| 2024-08-05 | 4.31 | 4.41 | 4.29 | 4.32 | 3.99 | qfq | 36,977,452 | 160,901,798 | 0.23% |
| 2024-08-02 | 4.31 | 4.36 | 4.30 | 4.31 | 3.98 | qfq | 25,105,042 | 108,743,278 | -0.46% |
| 2024-08-01 | 4.36 | 4.38 | 4.31 | 4.33 | 4.00 | qfq | 31,488,325 | 136,636,086 | -0.69% |
| 2024-07-31 | 4.27 | 4.37 | 4.27 | 4.36 | 4.03 | qfq | 38,696,533 | 168,168,810 | 2.11% |
| 2024-07-30 | 4.25 | 4.29 | 4.23 | 4.27 | 3.95 | qfq | 19,573,651 | 83,377,496 | 0.23% |
| 2024-07-29 | 4.25 | 4.29 | 4.22 | 4.26 | 3.94 | qfq | 23,263,039 | 99,235,125 | 0.24% |
| 2024-07-26 | 4.18 | 4.27 | 4.18 | 4.25 | 3.93 | qfq | 29,066,320 | 123,295,634 | 1.67% |
| 2024-07-25 | 4.15 | 4.20 | 4.15 | 4.18 | 3.86 | qfq | 21,636,743 | 90,424,878 | 0.48% |
| 2024-07-24 | 4.17 | 4.21 | 4.14 | 4.16 | 3.85 | qfq | 22,749,500 | 94,828,752 | 0.00% |
| 2024-07-23 | 4.18 | 4.24 | 4.16 | 4.16 | 3.85 | qfq | 27,983,887 | 117,700,667 | -0.72% |
| 2024-07-22 | 4.24 | 4.24 | 4.16 | 4.19 | 3.87 | qfq | 24,776,795 | 103,750,262 | -0.95% |
| 2024-07-19 | 4.24 | 4.24 | 4.19 | 4.23 | 3.91 | qfq | 24,656,427 | 103,970,511 | -0.47% |
| 2024-07-18 | 4.23 | 4.25 | 4.17 | 4.25 | 3.93 | qfq | 24,315,921 | 102,564,207 | 0.47% |
| 2024-07-17 | 4.17 | 4.24 | 4.16 | 4.23 | 3.91 | qfq | 27,780,105 | 116,799,982 | 1.44% |
| 2024-07-16 | 4.17 | 4.20 | 4.14 | 4.17 | 3.86 | qfq | 22,425,186 | 93,429,395 | -0.24% |
| 2024-07-15 | 4.20 | 4.21 | 4.15 | 4.18 | 3.86 | qfq | 22,791,034 | 95,239,938 | -0.71% |
| 2024-07-12 | 4.21 | 4.25 | 4.19 | 4.21 | 3.89 | qfq | 21,952,580 | 92,578,521 | -0.24% |
| 2024-07-11 | 4.22 | 4.25 | 4.19 | 4.22 | 3.90 | qfq | 35,218,876 | 148,421,872 | 1.20% |
| 2024-07-10 | 4.25 | 4.25 | 4.16 | 4.17 | 3.86 | qfq | 23,760,174 | 99,975,841 | -1.65% |
| 2024-07-09 | 4.15 | 4.27 | 4.13 | 4.24 | 3.92 | qfq | 29,223,530 | 122,895,830 | 1.68% |
| 2024-07-08 | 4.21 | 4.23 | 4.15 | 4.17 | 3.86 | qfq | 28,929,435 | 121,040,856 | -1.42% |
| 2024-07-05 | 4.20 | 4.27 | 4.20 | 4.23 | 3.91 | qfq | 30,902,900 | 130,945,590 | -3.86% |
| 2024-07-04 | 4.46 | 4.47 | 4.40 | 4.40 | 3.87 | qfq | 29,474,050 | 130,315,477 | -1.12% |
| 2024-07-03 | 4.43 | 4.48 | 4.42 | 4.45 | 3.92 | qfq | 28,829,975 | 128,647,837 | 0.68% |
| 2024-07-02 | 4.42 | 4.45 | 4.40 | 4.42 | 3.89 | qfq | 25,778,140 | 114,073,073 | 0.23% |
| 2024-07-01 | 4.34 | 4.43 | 4.34 | 4.41 | 3.88 | qfq | 31,078,208 | 136,559,916 | 1.61% |
| 2024-06-28 | 4.34 | 4.40 | 4.33 | 4.34 | 3.82 | qfq | 27,661,717 | 120,724,483 | 0.23% |
| 2024-06-27 | 4.38 | 4.38 | 4.31 | 4.33 | 3.81 | qfq | 28,427,485 | 123,338,359 | -1.14% |
| 2024-06-26 | 4.36 | 4.39 | 4.32 | 4.38 | 3.86 | qfq | 25,661,153 | 111,825,202 | 0.69% |
| 2024-06-25 | 4.33 | 4.40 | 4.30 | 4.35 | 3.83 | qfq | 29,432,967 | 128,163,636 | 0.46% |
| 2024-06-24 | 4.39 | 4.39 | 4.29 | 4.33 | 3.81 | qfq | 32,811,972 | 142,039,156 | -1.37% |
| 2024-06-21 | 4.36 | 4.42 | 4.35 | 4.39 | 3.86 | qfq | 23,538,235 | 103,384,871 | 0.69% |
| 2024-06-20 | 4.39 | 4.43 | 4.34 | 4.36 | 3.84 | qfq | 27,881,050 | 121,862,221 | -1.13% |
| 2024-06-19 | 4.43 | 4.45 | 4.39 | 4.41 | 3.88 | qfq | 26,068,187 | 115,199,224 | -0.68% |
| 2024-06-18 | 4.43 | 4.47 | 4.41 | 4.44 | 3.91 | qfq | 28,206,085 | 125,222,731 | 0.00% |
| 2024-06-17 | 4.45 | 4.51 | 4.42 | 4.44 | 3.91 | qfq | 27,350,174 | 122,050,584 | -0.89% |
| 2024-06-14 | 4.44 | 4.52 | 4.40 | 4.48 | 3.94 | qfq | 59,008,837 | 263,314,774 | -1.97% |
| 2024-06-13 | 4.64 | 4.67 | 4.56 | 4.57 | 4.02 | qfq | 36,701,933 | 169,076,446 | -1.51% |
| 2024-06-12 | 4.67 | 4.68 | 4.59 | 4.64 | 4.08 | qfq | 36,220,438 | 167,537,113 | -0.85% |
| 2024-06-11 | 4.72 | 4.74 | 4.65 | 4.68 | 4.12 | qfq | 32,296,036 | 151,308,245 | -1.06% |
| 2024-06-07 | 4.69 | 4.74 | 4.68 | 4.73 | 4.16 | qfq | 33,951,603 | 159,920,256 | 1.07% |
| 2024-06-06 | 4.71 | 4.74 | 4.66 | 4.68 | 4.12 | qfq | 35,394,862 | 166,470,228 | -0.64% |
| 2024-06-05 | 4.82 | 4.83 | 4.70 | 4.71 | 4.15 | qfq | 35,589,175 | 169,203,781 | -2.48% |
| 2024-06-04 | 4.75 | 4.84 | 4.73 | 4.83 | 4.25 | qfq | 30,186,465 | 144,755,924 | 1.47% |
| 2024-06-03 | 4.79 | 4.81 | 4.70 | 4.76 | 4.19 | qfq | 40,748,100 | 193,579,589 | -0.83% |
| 2024-05-31 | 4.82 | 4.85 | 4.79 | 4.80 | 4.23 | qfq | 26,156,011 | 125,981,850 | -0.41% |
| 2024-05-30 | 4.83 | 4.86 | 4.80 | 4.82 | 4.24 | qfq | 23,714,026 | 114,469,383 | -0.41% |
| 2024-05-29 | 4.89 | 4.90 | 4.82 | 4.84 | 4.26 | qfq | 34,424,351 | 167,229,873 | -0.82% |
| 2024-05-28 | 4.99 | 5.01 | 4.87 | 4.88 | 4.30 | qfq | 44,492,628 | 218,780,150 | -2.40% |
| 2024-05-27 | 4.88 | 5.01 | 4.88 | 5.00 | 4.40 | qfq | 54,048,102 | 267,523,154 | 2.67% |
| 2024-05-24 | 4.87 | 4.93 | 4.86 | 4.87 | 4.29 | qfq | 30,340,651 | 148,316,505 | 0.21% |
| 2024-05-23 | 4.95 | 4.96 | 4.83 | 4.86 | 4.28 | qfq | 47,366,461 | 231,173,184 | -2.02% |
| 2024-05-22 | 4.99 | 5.03 | 4.96 | 4.96 | 4.37 | qfq | 35,946,356 | 179,424,750 | -0.60% |
| 2024-05-21 | 4.94 | 5.02 | 4.92 | 4.99 | 4.39 | qfq | 36,749,904 | 182,745,167 | 0.60% |
| 2024-05-20 | 5.00 | 5.04 | 4.94 | 4.96 | 4.37 | qfq | 40,266,912 | 200,435,529 | -0.40% |
| 2024-05-17 | 4.89 | 4.99 | 4.86 | 4.98 | 4.38 | qfq | 43,246,180 | 212,842,533 | 2.05% |
| 2024-05-16 | 4.93 | 4.95 | 4.86 | 4.88 | 4.30 | qfq | 38,790,885 | 190,564,417 | -0.61% |
| 2024-05-15 | 4.96 | 4.98 | 4.91 | 4.91 | 4.32 | qfq | 38,226,305 | 188,881,705 | -0.81% |
| 2024-05-14 | 4.94 | 5.01 | 4.93 | 4.95 | 4.36 | qfq | 63,584,903 | 315,485,639 | -0.20% |
| 2024-05-13 | 4.89 | 5.01 | 4.86 | 4.96 | 4.37 | qfq | 71,571,831 | 354,965,595 | 0.81% |
| 2024-05-10 | 4.80 | 5.00 | 4.79 | 4.92 | 4.33 | qfq | 82,596,179 | 405,306,216 | 2.50% |
| 2024-05-09 | 4.73 | 4.82 | 4.73 | 4.80 | 4.23 | qfq | 32,706,853 | 156,527,109 | 1.27% |
| 2024-05-08 | 4.75 | 4.77 | 4.73 | 4.74 | 4.17 | qfq | 27,317,440 | 129,743,998 | -0.42% |
| 2024-05-07 | 4.80 | 4.81 | 4.75 | 4.76 | 4.19 | qfq | 42,338,916 | 201,701,918 | -0.83% |
| 2024-05-06 | 4.75 | 4.87 | 4.75 | 4.80 | 4.23 | qfq | 62,947,572 | 302,706,450 | 1.69% |
| 2024-04-30 | 4.71 | 4.74 | 4.66 | 4.72 | 4.16 | qfq | 49,925,287 | 234,799,981 | 0.43% |
| 2024-04-29 | 4.59 | 4.71 | 4.59 | 4.70 | 4.14 | qfq | 50,783,944 | 237,591,010 | 1.95% |
| 2024-04-26 | 4.50 | 4.62 | 4.50 | 4.61 | 4.06 | qfq | 44,483,312 | 202,758,617 | 2.22% |
| 2024-04-25 | 4.48 | 4.54 | 4.47 | 4.51 | 3.97 | qfq | 29,428,055 | 132,606,076 | 0.00% |
| 2024-04-24 | 4.50 | 4.52 | 4.44 | 4.51 | 3.97 | qfq | 28,047,145 | 125,758,565 | 0.22% |
| 2024-04-23 | 4.57 | 4.60 | 4.48 | 4.50 | 3.96 | qfq | 39,645,420 | 179,251,601 | -1.75% |
| 2024-04-22 | 4.66 | 4.70 | 4.58 | 4.58 | 4.03 | qfq | 42,561,200 | 197,169,416 | -1.93% |
| 2024-04-19 | 4.61 | 4.73 | 4.60 | 4.67 | 4.11 | qfq | 52,233,168 | 244,578,822 | 0.86% |
| 2024-04-18 | 4.64 | 4.66 | 4.59 | 4.63 | 4.08 | qfq | 47,219,260 | 218,435,352 | -0.22% |
| 2024-04-17 | 4.58 | 4.64 | 4.56 | 4.64 | 4.08 | qfq | 44,143,580 | 203,021,503 | 1.98% |
| 2024-04-16 | 4.61 | 4.66 | 4.54 | 4.55 | 4.01 | qfq | 53,178,048 | 244,776,486 | -1.73% |
| 2024-04-15 | 4.59 | 4.68 | 4.50 | 4.63 | 4.08 | qfq | 51,685,207 | 238,340,940 | 1.09% |
| 2024-04-12 | 4.61 | 4.64 | 4.58 | 4.58 | 4.03 | qfq | 24,634,920 | 113,530,006 | -0.65% |
| 2024-04-11 | 4.56 | 4.66 | 4.55 | 4.61 | 4.06 | qfq | 30,138,888 | 139,269,084 | 0.66% |
| 2024-04-10 | 4.59 | 4.63 | 4.55 | 4.58 | 4.03 | qfq | 31,527,638 | 144,708,873 | -0.43% |
| 2024-04-09 | 4.64 | 4.66 | 4.59 | 4.60 | 4.05 | qfq | 32,184,165 | 148,726,721 | -0.43% |
| 2024-04-08 | 4.60 | 4.71 | 4.59 | 4.62 | 4.07 | qfq | 52,364,691 | 243,590,155 | 0.22% |
| 2024-04-03 | 4.57 | 4.63 | 4.55 | 4.61 | 4.06 | qfq | 48,324,304 | 221,735,603 | 1.10% |
| 2024-04-02 | 4.54 | 4.58 | 4.53 | 4.56 | 4.01 | qfq | 33,812,024 | 154,189,834 | 0.44% |
| 2024-04-01 | 4.42 | 4.56 | 4.42 | 4.54 | 4.00 | qfq | 42,284,715 | 190,475,974 | 2.95% |
| 2024-03-29 | 4.38 | 4.42 | 4.36 | 4.41 | 3.88 | qfq | 21,774,287 | 95,609,702 | 0.68% |
| 2024-03-28 | 4.35 | 4.41 | 4.33 | 4.38 | 3.86 | qfq | 25,487,744 | 111,453,825 | 0.69% |
| 2024-03-27 | 4.41 | 4.43 | 4.35 | 4.35 | 3.83 | qfq | 25,440,938 | 111,729,621 | -1.58% |
| 2024-03-26 | 4.40 | 4.43 | 4.38 | 4.42 | 3.89 | qfq | 25,383,582 | 111,797,073 | 0.45% |
| 2024-03-25 | 4.41 | 4.46 | 4.38 | 4.40 | 3.87 | qfq | 25,885,808 | 114,387,100 | -0.68% |
| 2024-03-22 | 4.49 | 4.50 | 4.41 | 4.43 | 3.90 | qfq | 31,073,981 | 138,019,555 | -1.56% |
| 2024-03-21 | 4.52 | 4.53 | 4.49 | 4.50 | 3.96 | qfq | 22,127,614 | 99,783,340 | -0.44% |
| 2024-03-20 | 4.51 | 4.53 | 4.49 | 4.52 | 3.98 | qfq | 27,554,978 | 124,328,752 | 0.00% |
| 2024-03-19 | 4.59 | 4.59 | 4.52 | 4.52 | 3.98 | qfq | 32,256,179 | 146,819,047 | -1.53% |
| 2024-03-18 | 4.56 | 4.60 | 4.54 | 4.59 | 4.04 | qfq | 39,806,365 | 182,099,282 | 0.88% |
| 2024-03-15 | 4.48 | 4.57 | 4.47 | 4.55 | 4.01 | qfq | 41,444,048 | 187,299,256 | 1.11% |
| 2024-03-14 | 4.49 | 4.53 | 4.47 | 4.50 | 3.96 | qfq | 25,569,124 | 115,250,285 | 0.00% |
| 2024-03-13 | 4.53 | 4.53 | 4.46 | 4.50 | 3.96 | qfq | 31,305,873 | 140,695,611 | -0.44% |
| 2024-03-12 | 4.54 | 4.55 | 4.49 | 4.52 | 3.98 | qfq | 29,934,010 | 135,267,316 | -0.44% |
| 2024-03-11 | 4.49 | 4.55 | 4.48 | 4.54 | 4.00 | qfq | 33,676,555 | 151,704,046 | 1.11% |
| 2024-03-08 | 4.46 | 4.50 | 4.44 | 4.49 | 3.95 | qfq | 24,200,040 | 108,065,650 | 0.67% |
| 2024-03-07 | 4.49 | 4.53 | 4.46 | 4.46 | 3.93 | qfq | 28,169,281 | 126,648,623 | -0.45% |
| 2024-03-06 | 4.48 | 4.52 | 4.44 | 4.48 | 3.94 | qfq | 28,618,127 | 128,062,570 | 0.22% |
| 2024-03-05 | 4.51 | 4.52 | 4.46 | 4.47 | 3.94 | qfq | 35,112,396 | 157,308,119 | -0.89% |
| 2024-03-04 | 4.55 | 4.57 | 4.49 | 4.51 | 3.97 | qfq | 41,604,640 | 188,078,040 | -1.10% |
| 2024-03-01 | 4.60 | 4.62 | 4.54 | 4.56 | 4.01 | qfq | 43,003,643 | 196,472,508 | -0.87% |
| 2024-02-29 | 4.52 | 4.61 | 4.51 | 4.60 | 4.05 | qfq | 47,176,954 | 216,083,678 | 0.88% |
| 2024-02-28 | 4.57 | 4.67 | 4.55 | 4.56 | 4.01 | qfq | 66,891,401 | 307,997,713 | -0.65% |
| 2024-02-27 | 4.54 | 4.62 | 4.53 | 4.59 | 4.04 | qfq | 42,132,474 | 192,968,753 | 1.32% |
| 2024-02-26 | 4.58 | 4.63 | 4.52 | 4.53 | 3.99 | qfq | 43,658,484 | 199,194,871 | -0.22% |
| 2024-02-23 | 4.54 | 4.55 | 4.50 | 4.54 | 4.00 | qfq | 34,321,070 | 155,346,096 | 0.00% |
| 2024-02-22 | 4.52 | 4.56 | 4.50 | 4.54 | 4.00 | qfq | 30,594,301 | 138,364,988 | 0.22% |
| 2024-02-21 | 4.51 | 4.63 | 4.48 | 4.53 | 3.99 | qfq | 45,625,493 | 208,187,177 | 0.22% |
| 2024-02-20 | 4.51 | 4.53 | 4.48 | 4.52 | 3.98 | qfq | 30,791,814 | 138,861,601 | -0.22% |
| 2024-02-19 | 4.71 | 4.71 | 4.50 | 4.53 | 3.99 | qfq | 61,526,518 | 280,143,261 | -1.74% |
| 2024-02-08 | 4.59 | 4.76 | 4.58 | 4.61 | 4.06 | qfq | 89,786,989 | 420,571,468 | 0.66% |
| 2024-02-07 | 4.40 | 4.59 | 4.37 | 4.58 | 4.03 | qfq | 85,942,662 | 389,184,816 | 3.85% |
| 2024-02-06 | 4.08 | 4.43 | 4.06 | 4.41 | 3.88 | qfq | 58,177,143 | 248,376,075 | 6.78% |
| 2024-02-05 | 4.16 | 4.28 | 3.97 | 4.13 | 3.64 | qfq | 63,820,957 | 261,562,090 | -1.20% |
| 2024-02-02 | 4.26 | 4.34 | 4.07 | 4.18 | 3.68 | qfq | 44,212,713 | 187,039,862 | -1.88% |
| 2024-02-01 | 4.31 | 4.36 | 4.24 | 4.26 | 3.75 | qfq | 33,170,995 | 142,419,557 | -1.62% |
| 2024-01-31 | 4.41 | 4.44 | 4.30 | 4.33 | 3.81 | qfq | 39,143,515 | 170,582,279 | -2.04% |
| 2024-01-30 | 4.42 | 4.52 | 4.41 | 4.42 | 3.89 | qfq | 40,929,218 | 183,045,003 | -0.45% |
| 2024-01-29 | 4.48 | 4.51 | 4.43 | 4.44 | 3.91 | qfq | 40,878,425 | 182,937,366 | -0.45% |
| 2024-01-26 | 4.40 | 4.47 | 4.38 | 4.46 | 3.93 | qfq | 36,289,571 | 161,138,898 | 1.13% |
| 2024-01-25 | 4.24 | 4.41 | 4.23 | 4.41 | 3.88 | qfq | 41,596,543 | 180,884,839 | 4.01% |
| 2024-01-24 | 4.12 | 4.24 | 4.08 | 4.24 | 3.73 | qfq | 28,972,784 | 120,523,767 | 3.16% |
| 2024-01-23 | 4.05 | 4.13 | 4.01 | 4.11 | 3.62 | qfq | 26,781,209 | 108,969,015 | 1.23% |
| 2024-01-22 | 4.23 | 4.24 | 4.03 | 4.06 | 3.57 | qfq | 28,512,134 | 117,913,988 | -4.69% |
| 2024-01-19 | 4.21 | 4.26 | 4.20 | 4.26 | 3.75 | qfq | 22,653,882 | 95,936,199 | 0.47% |
| 2024-01-18 | 4.29 | 4.29 | 4.11 | 4.24 | 3.73 | qfq | 41,461,005 | 173,613,898 | -1.62% |
| 2024-01-17 | 4.40 | 4.40 | 4.30 | 4.31 | 3.79 | qfq | 25,132,780 | 109,336,849 | -2.27% |
| 2024-01-16 | 4.43 | 4.44 | 4.36 | 4.41 | 3.88 | qfq | 20,130,023 | 88,475,307 | 0.00% |
| 2024-01-15 | 4.36 | 4.43 | 4.34 | 4.41 | 3.88 | qfq | 20,329,862 | 89,448,400 | 1.15% |
| 2024-01-12 | 4.38 | 4.42 | 4.36 | 4.36 | 3.84 | qfq | 22,068,886 | 96,890,438 | -0.68% |
| 2024-01-11 | 4.35 | 4.41 | 4.34 | 4.39 | 3.86 | qfq | 21,747,091 | 95,187,288 | 0.92% |
| 2024-01-10 | 4.34 | 4.37 | 4.31 | 4.35 | 3.83 | qfq | 17,707,813 | 76,995,333 | 0.00% |
| 2024-01-09 | 4.33 | 4.38 | 4.30 | 4.35 | 3.83 | qfq | 22,277,124 | 96,928,384 | 0.69% |
| 2024-01-08 | 4.40 | 4.41 | 4.32 | 4.32 | 3.80 | qfq | 31,957,776 | 139,303,156 | -1.82% |
| 2024-01-05 | 4.40 | 4.45 | 4.39 | 4.40 | 3.87 | qfq | 31,113,847 | 137,420,852 | 0.00% |
| 2024-01-04 | 4.44 | 4.45 | 4.38 | 4.40 | 3.87 | qfq | 23,600,652 | 103,994,357 | -0.90% |
| 2024-01-03 | 4.42 | 4.47 | 4.42 | 4.44 | 3.91 | qfq | 21,153,807 | 93,955,305 | 0.45% |
| 2024-01-02 | 4.42 | 4.46 | 4.41 | 4.42 | 3.89 | qfq | 21,137,331 | 93,713,163 | -0.23% |
| 2023-12-29 | 4.44 | 4.45 | 4.41 | 4.43 | 3.90 | qfq | 21,198,327 | 93,917,685 | -0.23% |
| 2023-12-28 | 4.40 | 4.46 | 4.37 | 4.44 | 3.91 | qfq | 26,250,822 | 116,065,546 | 0.91% |
| 2023-12-27 | 4.39 | 4.41 | 4.34 | 4.40 | 3.87 | qfq | 19,178,773 | 83,861,140 | 0.46% |
| 2023-12-26 | 4.40 | 4.42 | 4.37 | 4.38 | 3.86 | qfq | 11,949,494 | 52,481,998 | -0.68% |
| 2023-12-25 | 4.44 | 4.44 | 4.38 | 4.41 | 3.88 | qfq | 17,709,340 | 77,915,093 | -0.68% |
| 2023-12-22 | 4.45 | 4.49 | 4.43 | 4.44 | 3.91 | qfq | 22,674,799 | 101,121,525 | -0.45% |
| 2023-12-21 | 4.46 | 4.48 | 4.40 | 4.46 | 3.93 | qfq | 28,233,181 | 125,542,615 | -0.45% |
| 2023-12-20 | 4.53 | 4.53 | 4.47 | 4.48 | 3.94 | qfq | 17,127,950 | 76,996,973 | -0.88% |
| 2023-12-19 | 4.56 | 4.56 | 4.49 | 4.52 | 3.98 | qfq | 20,290,404 | 91,616,290 | -0.44% |
| 2023-12-18 | 4.60 | 4.62 | 4.54 | 4.54 | 4.00 | qfq | 26,536,183 | 121,441,808 | -1.30% |
| 2023-12-15 | 4.60 | 4.63 | 4.58 | 4.60 | 4.05 | qfq | 19,377,472 | 89,187,549 | 0.00% |
| 2023-12-14 | 4.63 | 4.65 | 4.60 | 4.60 | 4.05 | qfq | 19,002,370 | 87,798,778 | -0.43% |
| 2023-12-13 | 4.65 | 4.68 | 4.61 | 4.62 | 4.07 | qfq | 20,682,104 | 96,128,113 | -0.65% |
| 2023-12-12 | 4.56 | 4.66 | 4.55 | 4.65 | 4.09 | qfq | 34,336,064 | 158,662,512 | 1.97% |
| 2023-12-11 | 4.59 | 4.60 | 4.44 | 4.56 | 4.01 | qfq | 42,799,229 | 192,976,545 | -1.08% |
| 2023-12-08 | 4.59 | 4.64 | 4.58 | 4.61 | 4.06 | qfq | 28,645,614 | 132,261,072 | 0.44% |
| 2023-12-07 | 4.59 | 4.61 | 4.56 | 4.59 | 4.04 | qfq | 24,766,770 | 113,600,809 | 0.00% |
| 2023-12-06 | 4.55 | 4.62 | 4.54 | 4.59 | 4.04 | qfq | 22,564,412 | 103,486,157 | 0.66% |
| 2023-12-05 | 4.62 | 4.62 | 4.55 | 4.56 | 4.01 | qfq | 27,827,946 | 127,513,568 | -0.87% |
| 2023-12-04 | 4.65 | 4.66 | 4.60 | 4.60 | 4.05 | qfq | 21,995,302 | 101,737,530 | -1.08% |
| 2023-12-01 | 4.62 | 4.69 | 4.60 | 4.65 | 4.09 | qfq | 25,397,852 | 118,174,018 | 0.65% |
| 2023-11-30 | 4.61 | 4.64 | 4.59 | 4.62 | 4.07 | qfq | 24,915,470 | 115,043,968 | 0.00% |
| 2023-11-29 | 4.63 | 4.64 | 4.59 | 4.62 | 4.07 | qfq | 24,953,925 | 115,131,605 | 0.00% |
| 2023-11-28 | 4.65 | 4.66 | 4.61 | 4.62 | 4.07 | qfq | 28,694,778 | 132,920,578 | -0.86% |
| 2023-11-27 | 4.70 | 4.71 | 4.65 | 4.66 | 4.10 | qfq | 24,546,579 | 114,388,335 | -0.85% |
| 2023-11-24 | 4.67 | 4.72 | 4.65 | 4.70 | 4.14 | qfq | 31,410,995 | 147,596,874 | 0.64% |
| 2023-11-23 | 4.63 | 4.69 | 4.61 | 4.67 | 4.11 | qfq | 28,546,982 | 133,050,284 | 0.65% |
| 2023-11-22 | 4.62 | 4.68 | 4.62 | 4.64 | 4.08 | qfq | 27,068,484 | 126,076,991 | 0.22% |
| 2023-11-21 | 4.63 | 4.68 | 4.63 | 4.63 | 4.08 | qfq | 23,518,908 | 109,482,978 | 0.00% |
| 2023-11-20 | 4.64 | 4.66 | 4.60 | 4.63 | 4.08 | qfq | 24,110,487 | 111,535,452 | -0.22% |
| 2023-11-17 | 4.60 | 4.65 | 4.60 | 4.64 | 4.08 | qfq | 21,581,073 | 99,840,355 | 0.65% |
| 2023-11-16 | 4.62 | 4.64 | 4.60 | 4.61 | 4.06 | qfq | 22,441,546 | 103,790,991 | -0.43% |
| 2023-11-15 | 4.64 | 4.64 | 4.61 | 4.63 | 4.08 | qfq | 24,893,549 | 115,258,116 | 0.43% |
| 2023-11-14 | 4.60 | 4.64 | 4.58 | 4.61 | 4.06 | qfq | 23,827,300 | 109,706,081 | 0.22% |
| 2023-11-13 | 4.60 | 4.64 | 4.58 | 4.60 | 4.05 | qfq | 21,707,476 | 99,925,581 | 0.44% |
| 2023-11-10 | 4.59 | 4.60 | 4.55 | 4.58 | 4.03 | qfq | 19,287,300 | 88,295,001 | -0.22% |
| 2023-11-09 | 4.60 | 4.63 | 4.58 | 4.59 | 4.04 | qfq | 24,900,693 | 114,720,044 | -0.22% |
| 2023-11-08 | 4.62 | 4.66 | 4.59 | 4.60 | 4.05 | qfq | 26,067,110 | 120,536,225 | -0.22% |
| 2023-11-07 | 4.61 | 4.63 | 4.59 | 4.61 | 4.06 | qfq | 25,184,894 | 116,237,262 | 0.00% |
| 2023-11-06 | 4.59 | 4.63 | 4.57 | 4.61 | 4.06 | qfq | 22,858,796 | 105,247,919 | 0.66% |
| 2023-11-03 | 4.58 | 4.60 | 4.56 | 4.58 | 4.03 | qfq | 21,295,900 | 97,579,055 | -0.22% |
| 2023-11-02 | 4.59 | 4.63 | 4.58 | 4.59 | 4.04 | qfq | 20,116,913 | 92,553,014 | -0.22% |
| 2023-11-01 | 4.57 | 4.61 | 4.55 | 4.60 | 4.05 | qfq | 22,149,919 | 101,567,808 | 0.66% |
| 2023-10-31 | 4.57 | 4.59 | 4.52 | 4.57 | 4.02 | qfq | 22,585,111 | 102,921,626 | 0.00% |
| 2023-10-30 | 4.53 | 4.59 | 4.52 | 4.57 | 4.02 | qfq | 26,139,280 | 119,203,080 | 0.22% |
| 2023-10-27 | 4.46 | 4.59 | 4.45 | 4.56 | 4.01 | qfq | 29,513,743 | 134,305,775 | 2.01% |
| 2023-10-26 | 4.43 | 4.48 | 4.41 | 4.47 | 3.94 | qfq | 22,293,900 | 99,265,157 | 0.45% |
| 2023-10-25 | 4.40 | 4.49 | 4.39 | 4.45 | 3.92 | qfq | 34,142,706 | 151,699,737 | 2.06% |
| 2023-10-24 | 4.38 | 4.39 | 4.32 | 4.36 | 3.84 | qfq | 43,224,319 | 188,284,596 | -0.46% |
| 2023-10-23 | 4.47 | 4.49 | 4.35 | 4.38 | 3.86 | qfq | 25,137,620 | 110,903,271 | -2.67% |
| 2023-10-20 | 4.47 | 4.54 | 4.46 | 4.50 | 3.96 | qfq | 21,529,244 | 96,923,301 | 0.22% |
| 2023-10-19 | 4.55 | 4.56 | 4.48 | 4.49 | 3.95 | qfq | 26,637,501 | 120,092,155 | -1.75% |
| 2023-10-18 | 4.68 | 4.68 | 4.54 | 4.57 | 4.02 | qfq | 38,148,290 | 174,997,448 | -2.35% |
| 2023-10-17 | 4.66 | 4.70 | 4.65 | 4.68 | 4.12 | qfq | 17,829,310 | 83,319,451 | 0.43% |
| 2023-10-16 | 4.67 | 4.68 | 4.62 | 4.66 | 4.10 | qfq | 19,706,195 | 91,686,669 | 0.22% |
| 2023-10-13 | 4.70 | 4.72 | 4.64 | 4.65 | 4.09 | qfq | 19,216,208 | 89,820,723 | -1.48% |
| 2023-10-12 | 4.66 | 4.75 | 4.65 | 4.72 | 4.16 | qfq | 37,536,167 | 176,590,141 | 2.16% |
| 2023-10-11 | 4.63 | 4.67 | 4.62 | 4.62 | 4.07 | qfq | 31,459,390 | 146,248,325 | -0.43% |
| 2023-10-10 | 4.65 | 4.69 | 4.60 | 4.64 | 4.08 | qfq | 33,392,070 | 154,734,322 | -0.22% |
| 2023-10-09 | 4.74 | 4.74 | 4.64 | 4.65 | 4.09 | qfq | 35,763,997 | 166,868,514 | -1.90% |
| 2023-09-28 | 4.77 | 4.79 | 4.73 | 4.74 | 4.17 | qfq | 21,915,540 | 104,063,699 | -0.42% |
| 2023-09-27 | 4.78 | 4.81 | 4.75 | 4.76 | 4.19 | qfq | 24,929,024 | 119,025,312 | -0.63% |
| 2023-09-26 | 4.82 | 4.84 | 4.78 | 4.79 | 4.22 | qfq | 21,959,642 | 105,524,304 | -0.62% |
| 2023-09-25 | 4.84 | 4.85 | 4.81 | 4.82 | 4.24 | qfq | 20,678,289 | 99,790,065 | -0.41% |
| 2023-09-22 | 4.76 | 4.84 | 4.76 | 4.84 | 4.26 | qfq | 25,996,531 | 125,130,199 | 1.68% |
| 2023-09-21 | 4.77 | 4.80 | 4.74 | 4.76 | 4.19 | qfq | 24,327,331 | 115,993,295 | -0.63% |
| 2023-09-20 | 4.79 | 4.81 | 4.77 | 4.79 | 4.22 | qfq | 16,962,124 | 81,301,080 | 0.00% |
| 2023-09-19 | 4.80 | 4.84 | 4.78 | 4.79 | 4.22 | qfq | 23,730,407 | 113,987,298 | -0.42% |
| 2023-09-18 | 4.79 | 4.81 | 4.70 | 4.81 | 4.23 | qfq | 24,840,337 | 118,612,249 | 0.42% |
| 2023-09-15 | 4.80 | 4.84 | 4.77 | 4.79 | 4.22 | qfq | 25,160,860 | 120,817,787 | 0.21% |
| 2023-09-14 | 4.78 | 4.80 | 4.75 | 4.78 | 4.21 | qfq | 17,939,795 | 85,646,586 | 0.00% |
| 2023-09-13 | 4.79 | 4.83 | 4.75 | 4.78 | 4.21 | qfq | 20,563,466 | 98,466,467 | -0.42% |
| 2023-09-12 | 4.78 | 4.82 | 4.76 | 4.80 | 4.23 | qfq | 22,983,698 | 110,233,202 | 0.63% |
| 2023-09-11 | 4.73 | 4.80 | 4.71 | 4.77 | 4.20 | qfq | 28,550,548 | 136,185,890 | 1.27% |
| 2023-09-08 | 4.71 | 4.75 | 4.70 | 4.71 | 4.15 | qfq | 17,103,090 | 80,690,510 | -0.42% |
| 2023-09-07 | 4.78 | 4.79 | 4.73 | 4.73 | 4.16 | qfq | 24,385,045 | 116,039,941 | -1.05% |
| 2023-09-06 | 4.78 | 4.81 | 4.76 | 4.78 | 4.21 | qfq | 24,715,875 | 118,174,289 | -0.21% |
| 2023-09-05 | 4.87 | 4.87 | 4.78 | 4.79 | 4.22 | qfq | 30,638,982 | 147,290,080 | -1.64% |
| 2023-09-04 | 4.73 | 4.91 | 4.72 | 4.87 | 4.29 | qfq | 64,457,593 | 312,558,746 | 3.62% |
| 2023-09-01 | 4.65 | 4.72 | 4.65 | 4.70 | 4.14 | qfq | 24,538,801 | 115,145,400 | 1.08% |
| 2023-08-31 | 4.72 | 4.74 | 4.63 | 4.65 | 4.09 | qfq | 32,629,374 | 152,171,526 | -1.48% |
| 2023-08-30 | 4.81 | 4.81 | 4.72 | 4.72 | 4.16 | qfq | 37,979,591 | 180,839,506 | -1.87% |
| 2023-08-29 | 4.80 | 4.84 | 4.74 | 4.81 | 4.23 | qfq | 48,217,703 | 231,314,804 | 0.00% |
| 2023-08-28 | 4.96 | 4.97 | 4.80 | 4.81 | 4.23 | qfq | 48,966,221 | 238,845,956 | 2.12% |
| 2023-08-25 | 4.74 | 4.79 | 4.69 | 4.71 | 4.15 | qfq | 21,936,615 | 103,740,912 | -0.63% |
| 2023-08-24 | 4.75 | 4.80 | 4.74 | 4.74 | 4.17 | qfq | 21,648,639 | 103,224,738 | 0.00% |
| 2023-08-23 | 4.80 | 4.81 | 4.74 | 4.74 | 4.17 | qfq | 19,937,275 | 95,189,155 | -1.25% |
| 2023-08-22 | 4.80 | 4.83 | 4.73 | 4.80 | 4.23 | qfq | 28,791,680 | 137,563,204 | 0.00% |
| 2023-08-21 | 4.89 | 4.94 | 4.79 | 4.80 | 4.23 | qfq | 46,179,683 | 224,512,592 | -1.64% |
| 2023-08-18 | 4.93 | 4.99 | 4.88 | 4.88 | 4.30 | qfq | 25,576,818 | 126,163,987 | -1.21% |
| 2023-08-17 | 4.89 | 4.95 | 4.86 | 4.94 | 4.35 | qfq | 21,619,772 | 106,210,088 | 0.82% |
| 2023-08-16 | 4.92 | 4.95 | 4.89 | 4.90 | 4.31 | qfq | 18,296,337 | 89,932,883 | -0.61% |
| 2023-08-15 | 4.94 | 4.97 | 4.91 | 4.93 | 4.34 | qfq | 17,766,111 | 87,772,656 | 0.00% |
| 2023-08-14 | 4.88 | 4.96 | 4.85 | 4.93 | 4.34 | qfq | 25,421,435 | 124,668,729 | 0.00% |
| 2023-08-11 | 5.05 | 5.06 | 4.93 | 4.93 | 4.34 | qfq | 30,098,654 | 149,858,982 | -2.38% |
| 2023-08-10 | 5.02 | 5.07 | 5.01 | 5.05 | 4.45 | qfq | 21,023,267 | 106,063,693 | 0.80% |
| 2023-08-09 | 5.00 | 5.04 | 4.98 | 5.01 | 4.41 | qfq | 25,907,337 | 129,863,561 | 0.00% |
| 2023-08-08 | 5.04 | 5.05 | 4.97 | 5.01 | 4.41 | qfq | 26,013,713 | 130,077,520 | -0.60% |
| 2023-08-07 | 5.12 | 5.13 | 5.02 | 5.04 | 4.44 | qfq | 42,986,840 | 217,203,191 | -1.75% |
| 2023-08-04 | 5.13 | 5.17 | 5.11 | 5.13 | 4.52 | qfq | 40,650,346 | 208,821,849 | 0.59% |
| 2023-08-03 | 5.11 | 5.13 | 5.05 | 5.10 | 4.49 | qfq | 32,744,587 | 166,575,753 | -0.20% |
| 2023-08-02 | 5.13 | 5.16 | 5.09 | 5.11 | 4.50 | qfq | 27,813,647 | 142,314,580 | -0.39% |
| 2023-08-01 | 5.13 | 5.19 | 5.11 | 5.13 | 4.52 | qfq | 38,272,265 | 196,736,976 | 0.00% |
| 2023-07-31 | 5.09 | 5.17 | 5.09 | 5.13 | 4.52 | qfq | 46,591,652 | 239,212,584 | 0.98% |
| 2023-07-28 | 4.98 | 5.08 | 4.97 | 5.08 | 4.47 | qfq | 71,883,938 | 361,530,126 | 1.80% |
| 2023-07-27 | 5.00 | 5.02 | 4.98 | 4.99 | 4.39 | qfq | 31,069,884 | 155,261,941 | 0.20% |
| 2023-07-26 | 4.99 | 5.00 | 4.95 | 4.98 | 4.38 | qfq | 26,440,431 | 131,603,059 | -0.40% |
| 2023-07-25 | 4.92 | 5.00 | 4.91 | 5.00 | 4.40 | qfq | 36,071,506 | 179,275,952 | 2.04% |
| 2023-07-24 | 4.86 | 4.94 | 4.82 | 4.90 | 4.31 | qfq | 29,528,932 | 144,226,424 | 0.20% |
| 2023-07-21 | 4.95 | 5.02 | 4.86 | 4.89 | 4.31 | qfq | 46,033,986 | 226,337,658 | 0.62% |
| 2023-07-20 | 4.88 | 4.91 | 4.85 | 4.86 | 4.28 | qfq | 22,297,725 | 108,905,583 | -0.41% |
| 2023-07-19 | 4.85 | 4.90 | 4.84 | 4.88 | 4.30 | qfq | 22,117,348 | 107,821,116 | 0.62% |
| 2023-07-18 | 4.82 | 4.86 | 4.80 | 4.85 | 4.27 | qfq | 18,098,027 | 87,474,656 | 0.62% |
| 2023-07-17 | 4.83 | 4.84 | 4.79 | 4.82 | 4.24 | qfq | 15,695,766 | 75,465,781 | -0.41% |