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
南京医药600713.SH
最近收盘价5.142026-07-17
最近交易日2026-07-17
成交量（股）26,516,541
成交额（元）139,258,260
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.16 | — | — | — | 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 | 5.35 | 5.43 | 5.13 | 5.14 | 5.14 | qfq | 26,516,541 | 139,258,260 | -4.46% |
| 2026-07-16 | 5.33 | 5.41 | 5.27 | 5.38 | 5.38 | qfq | 25,036,500 | 133,933,426 | -0.55% |
| 2026-07-15 | 5.26 | 5.52 | 5.26 | 5.41 | 5.41 | qfq | 40,048,806 | 217,233,351 | 0.56% |
| 2026-07-14 | 5.13 | 5.40 | 5.08 | 5.38 | 5.38 | qfq | 40,490,211 | 215,442,839 | 5.08% |
| 2026-07-13 | 5.09 | 5.17 | 5.07 | 5.12 | 5.12 | qfq | 14,753,210 | 75,659,729 | 0.59% |
| 2026-07-10 | 5.01 | 5.12 | 4.98 | 5.09 | 5.09 | qfq | 12,476,184 | 63,123,520 | 0.79% |
| 2026-07-09 | 5.12 | 5.15 | 4.98 | 5.05 | 5.05 | qfq | 13,380,000 | 67,768,147 | -1.94% |
| 2026-07-08 | 4.99 | 5.20 | 4.94 | 5.15 | 5.15 | qfq | 15,302,600 | 77,988,652 | 3.41% |
| 2026-07-07 | 5.15 | 5.16 | 4.97 | 4.98 | 4.98 | qfq | 13,796,200 | 69,442,157 | -3.68% |
| 2026-07-06 | 5.10 | 5.17 | 5.02 | 5.17 | 5.17 | qfq | 13,855,923 | 70,894,446 | 1.37% |
| 2026-07-03 | 5.07 | 5.11 | 5.06 | 5.10 | 5.10 | qfq | 9,331,523 | 47,424,444 | 0.79% |
| 2026-07-02 | 5.05 | 5.16 | 5.02 | 5.06 | 5.06 | qfq | 13,413,058 | 68,245,841 | -0.20% |
| 2026-07-01 | 5.00 | 5.08 | 4.92 | 5.07 | 5.07 | qfq | 15,542,995 | 78,035,325 | 1.40% |
| 2026-06-30 | 5.06 | 5.07 | 4.98 | 5.00 | 5.00 | qfq | 12,512,109 | 62,651,491 | -4.40% |
| 2026-06-29 | 5.06 | 5.23 | 4.95 | 5.23 | 5.06 | qfq | 20,138,119 | 103,564,453 | 3.16% |
| 2026-06-26 | 5.15 | 5.16 | 5.04 | 5.07 | 4.91 | qfq | 9,968,500 | 50,667,220 | -2.12% |
| 2026-06-25 | 5.02 | 5.18 | 4.92 | 5.18 | 5.01 | qfq | 15,230,566 | 76,918,687 | 2.17% |
| 2026-06-24 | 5.15 | 5.21 | 5.05 | 5.07 | 4.91 | qfq | 14,207,017 | 72,545,724 | -2.50% |
| 2026-06-23 | 4.96 | 5.22 | 4.96 | 5.20 | 5.03 | qfq | 21,886,320 | 112,164,119 | 4.00% |
| 2026-06-22 | 4.98 | 5.04 | 4.81 | 5.00 | 4.84 | qfq | 11,205,554 | 55,069,604 | 0.40% |
| 2026-06-18 | 4.97 | 5.02 | 4.93 | 4.98 | 4.82 | qfq | 7,188,400 | 35,736,847 | 0.20% |
| 2026-06-17 | 5.02 | 5.02 | 4.96 | 4.97 | 4.81 | qfq | 4,599,995 | 22,911,736 | -1.19% |
| 2026-06-16 | 5.05 | 5.06 | 4.96 | 5.03 | 4.87 | qfq | 6,306,600 | 31,553,515 | -0.59% |
| 2026-06-15 | 5.01 | 5.06 | 4.98 | 5.06 | 4.90 | qfq | 8,278,900 | 41,711,874 | 1.20% |
| 2026-06-12 | 4.90 | 5.01 | 4.87 | 5.00 | 4.84 | qfq | 10,711,400 | 53,170,241 | 2.67% |
| 2026-06-11 | 4.93 | 4.99 | 4.86 | 4.87 | 4.71 | qfq | 7,020,800 | 34,339,468 | -2.01% |
| 2026-06-10 | 4.92 | 4.98 | 4.89 | 4.97 | 4.81 | qfq | 6,191,250 | 30,542,382 | 0.40% |
| 2026-06-09 | 4.92 | 4.97 | 4.89 | 4.95 | 4.79 | qfq | 5,909,640 | 29,141,315 | 0.61% |
| 2026-06-08 | 4.99 | 5.02 | 4.88 | 4.92 | 4.76 | qfq | 8,304,101 | 41,023,422 | -1.99% |
| 2026-06-05 | 4.97 | 5.06 | 4.97 | 5.02 | 4.86 | qfq | 6,773,940 | 34,041,176 | 1.01% |
| 2026-06-04 | 5.05 | 5.06 | 4.94 | 4.97 | 4.81 | qfq | 8,137,170 | 40,549,205 | -1.58% |
| 2026-06-03 | 5.09 | 5.09 | 5.02 | 5.05 | 4.89 | qfq | 7,582,280 | 38,276,335 | -0.59% |
| 2026-06-02 | 5.10 | 5.13 | 5.05 | 5.08 | 4.91 | qfq | 7,535,500 | 38,269,634 | -0.78% |
| 2026-06-01 | 5.04 | 5.12 | 4.98 | 5.12 | 4.95 | qfq | 11,297,700 | 57,239,320 | 2.20% |
| 2026-05-29 | 4.94 | 5.04 | 4.93 | 5.01 | 4.85 | qfq | 10,960,070 | 54,786,919 | 1.62% |
| 2026-05-28 | 4.95 | 4.99 | 4.88 | 4.93 | 4.77 | qfq | 7,936,500 | 39,123,254 | -0.80% |
| 2026-05-27 | 5.04 | 5.04 | 4.93 | 4.97 | 4.81 | qfq | 11,217,600 | 55,743,539 | -1.19% |
| 2026-05-26 | 5.05 | 5.05 | 5.00 | 5.03 | 4.87 | qfq | 9,573,300 | 48,084,856 | -0.59% |
| 2026-05-25 | 5.08 | 5.10 | 5.03 | 5.06 | 4.90 | qfq | 11,627,002 | 58,830,977 | -1.17% |
| 2026-05-22 | 5.18 | 5.25 | 5.09 | 5.12 | 4.95 | qfq | 17,181,300 | 88,557,808 | 2.40% |
| 2026-05-21 | 5.08 | 5.13 | 5.00 | 5.00 | 4.84 | qfq | 11,552,400 | 58,635,239 | -1.96% |
| 2026-05-20 | 5.20 | 5.20 | 5.09 | 5.10 | 4.93 | qfq | 10,406,600 | 53,345,618 | -2.30% |
| 2026-05-19 | 5.18 | 5.24 | 5.17 | 5.22 | 5.05 | qfq | 7,466,436 | 38,804,718 | 0.58% |
| 2026-05-18 | 5.21 | 5.22 | 5.12 | 5.19 | 5.02 | qfq | 11,228,006 | 57,967,397 | -0.76% |
| 2026-05-15 | 5.24 | 5.30 | 5.21 | 5.23 | 5.06 | qfq | 13,005,527 | 68,270,876 | -0.76% |
| 2026-05-14 | 5.31 | 5.33 | 5.19 | 5.27 | 5.10 | qfq | 22,355,923 | 117,309,369 | -1.13% |
| 2026-05-13 | 5.42 | 5.42 | 5.31 | 5.33 | 5.16 | qfq | 20,780,840 | 111,010,902 | -1.84% |
| 2026-05-12 | 5.38 | 5.44 | 5.33 | 5.43 | 5.25 | qfq | 23,317,444 | 126,014,500 | 0.93% |
| 2026-05-11 | 5.38 | 5.39 | 5.30 | 5.38 | 5.21 | qfq | 19,140,401 | 102,391,549 | 0.56% |
| 2026-05-08 | 5.29 | 5.37 | 5.29 | 5.35 | 5.18 | qfq | 18,738,210 | 99,862,971 | 0.94% |
| 2026-05-07 | 5.30 | 5.33 | 5.26 | 5.30 | 5.13 | qfq | 16,295,560 | 86,117,751 | 0.00% |
| 2026-05-06 | 5.28 | 5.31 | 5.25 | 5.30 | 5.13 | qfq | 17,495,030 | 92,459,524 | 0.38% |
| 2026-04-30 | 5.39 | 5.40 | 5.25 | 5.28 | 5.11 | qfq | 31,485,784 | 167,130,536 | -2.94% |
| 2026-04-29 | 5.41 | 5.46 | 5.37 | 5.44 | 5.26 | qfq | 18,527,540 | 100,594,507 | 0.18% |
| 2026-04-28 | 5.42 | 5.49 | 5.40 | 5.43 | 5.25 | qfq | 21,099,940 | 114,859,125 | 0.00% |
| 2026-04-27 | 5.54 | 5.57 | 5.42 | 5.43 | 5.25 | qfq | 26,809,040 | 146,685,439 | -1.81% |
| 2026-04-24 | 5.61 | 5.65 | 5.50 | 5.53 | 5.35 | qfq | 29,193,690 | 161,829,885 | -2.98% |
| 2026-04-23 | 5.66 | 5.75 | 5.55 | 5.70 | 5.51 | qfq | 31,855,424 | 180,843,224 | 0.00% |
| 2026-04-22 | 5.73 | 5.75 | 5.65 | 5.70 | 5.51 | qfq | 30,255,136 | 172,010,721 | -1.89% |
| 2026-04-21 | 5.74 | 5.89 | 5.73 | 5.81 | 5.62 | qfq | 35,470,944 | 205,416,902 | 0.52% |
| 2026-04-20 | 5.93 | 5.94 | 5.67 | 5.78 | 5.59 | qfq | 53,152,562 | 306,160,433 | -3.51% |
| 2026-04-17 | 6.08 | 6.12 | 5.91 | 5.99 | 5.80 | qfq | 59,795,234 | 357,899,532 | -3.85% |
| 2026-04-16 | 6.16 | 6.27 | 6.01 | 6.23 | 6.03 | qfq | 100,333,563 | 614,739,172 | -2.66% |
| 2026-04-15 | 6.00 | 6.42 | 5.83 | 6.40 | 6.19 | qfq | 132,015,251 | 816,755,785 | 7.20% |
| 2026-04-14 | 5.84 | 6.11 | 5.65 | 5.97 | 5.78 | qfq | 108,100,605 | 636,480,763 | 1.88% |
| 2026-04-13 | 6.29 | 6.65 | 5.82 | 5.86 | 5.67 | qfq | 150,526,902 | 912,900,175 | -3.14% |
| 2026-04-10 | 5.50 | 6.05 | 5.50 | 6.05 | 5.85 | qfq | 106,659,510 | 630,067,757 | 10.00% |
| 2026-04-09 | 5.60 | 5.79 | 5.46 | 5.50 | 5.32 | qfq | 61,749,200 | 343,671,201 | -5.01% |
| 2026-04-08 | 5.62 | 5.93 | 5.57 | 5.79 | 5.60 | qfq | 70,473,802 | 405,705,717 | 2.30% |
| 2026-04-07 | 5.58 | 5.74 | 5.45 | 5.66 | 5.48 | qfq | 52,517,411 | 295,664,606 | 0.89% |
| 2026-04-03 | 5.46 | 5.75 | 5.42 | 5.61 | 5.43 | qfq | 52,739,403 | 294,759,065 | 2.19% |
| 2026-04-02 | 5.41 | 5.51 | 5.40 | 5.49 | 5.31 | qfq | 23,277,127 | 127,257,364 | 1.48% |
| 2026-04-01 | 5.30 | 5.42 | 5.26 | 5.41 | 5.23 | qfq | 17,947,575 | 96,526,460 | 2.46% |
| 2026-03-31 | 5.24 | 5.35 | 5.23 | 5.28 | 5.11 | qfq | 15,783,465 | 83,816,883 | 0.76% |
| 2026-03-30 | 5.06 | 5.25 | 5.03 | 5.24 | 5.07 | qfq | 14,075,462 | 72,912,653 | 2.95% |
| 2026-03-27 | 5.02 | 5.10 | 5.00 | 5.09 | 4.92 | qfq | 9,192,416 | 46,551,150 | 0.79% |
| 2026-03-26 | 5.06 | 5.12 | 5.02 | 5.05 | 4.89 | qfq | 8,058,901 | 40,827,185 | -0.20% |
| 2026-03-25 | 5.00 | 5.07 | 4.97 | 5.06 | 4.90 | qfq | 11,836,295 | 59,517,575 | 1.61% |
| 2026-03-24 | 4.91 | 4.99 | 4.87 | 4.98 | 4.82 | qfq | 10,651,501 | 52,640,396 | 2.89% |
| 2026-03-23 | 5.12 | 5.12 | 4.81 | 4.84 | 4.68 | qfq | 18,763,940 | 92,852,891 | -6.38% |
| 2026-03-20 | 5.20 | 5.27 | 5.16 | 5.17 | 5.00 | qfq | 8,063,600 | 41,974,569 | -0.77% |
| 2026-03-19 | 5.30 | 5.33 | 5.20 | 5.21 | 5.04 | qfq | 8,659,800 | 45,516,313 | -2.07% |
| 2026-03-18 | 5.34 | 5.36 | 5.26 | 5.32 | 5.15 | qfq | 9,104,700 | 48,292,779 | -0.75% |
| 2026-03-17 | 5.35 | 5.44 | 5.34 | 5.36 | 5.19 | qfq | 8,683,700 | 46,830,703 | 0.00% |
| 2026-03-16 | 5.44 | 5.46 | 5.33 | 5.36 | 5.19 | qfq | 9,425,300 | 50,659,654 | -1.29% |
| 2026-03-13 | 5.39 | 5.47 | 5.37 | 5.43 | 5.25 | qfq | 9,802,289 | 53,229,714 | 0.74% |
| 2026-03-12 | 5.36 | 5.44 | 5.35 | 5.39 | 5.21 | qfq | 8,859,774 | 47,839,023 | 0.56% |
| 2026-03-11 | 5.35 | 5.38 | 5.30 | 5.36 | 5.19 | qfq | 6,133,224 | 32,737,313 | 0.19% |
| 2026-03-10 | 5.36 | 5.38 | 5.32 | 5.35 | 5.18 | qfq | 6,901,441 | 36,881,266 | 0.00% |
| 2026-03-09 | 5.34 | 5.38 | 5.29 | 5.35 | 5.18 | qfq | 11,067,095 | 59,105,162 | -0.37% |
| 2026-03-06 | 5.25 | 5.38 | 5.25 | 5.37 | 5.20 | qfq | 9,657,900 | 51,518,432 | 1.70% |
| 2026-03-05 | 5.29 | 5.32 | 5.25 | 5.28 | 5.11 | qfq | 7,642,685 | 40,401,738 | 0.57% |
| 2026-03-04 | 5.34 | 5.36 | 5.22 | 5.25 | 5.08 | qfq | 14,250,676 | 75,304,700 | -2.42% |
| 2026-03-03 | 5.44 | 5.50 | 5.36 | 5.38 | 5.21 | qfq | 15,878,707 | 86,022,546 | -1.47% |
| 2026-03-02 | 5.50 | 5.51 | 5.38 | 5.46 | 5.28 | qfq | 13,182,491 | 71,916,999 | -1.09% |
| 2026-02-27 | 5.50 | 5.53 | 5.46 | 5.52 | 5.34 | qfq | 7,695,660 | 42,311,663 | 0.36% |
| 2026-02-26 | 5.56 | 5.56 | 5.47 | 5.50 | 5.32 | qfq | 12,540,300 | 68,938,042 | -0.72% |
| 2026-02-25 | 5.47 | 5.56 | 5.45 | 5.54 | 5.36 | qfq | 13,461,691 | 74,447,932 | 1.28% |
| 2026-02-24 | 5.48 | 5.50 | 5.45 | 5.47 | 5.29 | qfq | 10,864,641 | 59,442,277 | 0.74% |
| 2026-02-13 | 5.48 | 5.50 | 5.42 | 5.43 | 5.25 | qfq | 7,120,900 | 38,900,404 | -0.91% |
| 2026-02-12 | 5.58 | 5.58 | 5.46 | 5.48 | 5.30 | qfq | 15,865,651 | 87,343,504 | -1.62% |
| 2026-02-11 | 5.60 | 5.61 | 5.54 | 5.57 | 5.39 | qfq | 8,983,856 | 49,933,831 | -0.54% |
| 2026-02-10 | 5.59 | 5.61 | 5.54 | 5.60 | 5.42 | qfq | 11,444,600 | 63,813,968 | 0.18% |
| 2026-02-09 | 5.57 | 5.60 | 5.54 | 5.59 | 5.41 | qfq | 11,138,322 | 61,988,804 | 0.72% |
| 2026-02-06 | 5.52 | 5.65 | 5.52 | 5.55 | 5.37 | qfq | 16,423,791 | 91,552,967 | 0.36% |
| 2026-02-05 | 5.54 | 5.58 | 5.50 | 5.53 | 5.35 | qfq | 11,600,077 | 64,244,455 | -0.18% |
| 2026-02-04 | 5.41 | 5.58 | 5.39 | 5.54 | 5.36 | qfq | 18,698,480 | 102,716,918 | 2.03% |
| 2026-02-03 | 5.42 | 5.46 | 5.30 | 5.43 | 5.25 | qfq | 18,288,300 | 98,778,525 | 0.37% |
| 2026-02-02 | 5.51 | 5.53 | 5.41 | 5.41 | 5.23 | qfq | 18,965,542 | 103,657,358 | -2.17% |
| 2026-01-30 | 5.43 | 5.59 | 5.43 | 5.53 | 5.35 | qfq | 23,385,930 | 129,493,621 | 1.47% |
| 2026-01-29 | 5.48 | 5.50 | 5.43 | 5.45 | 5.27 | qfq | 12,399,500 | 67,738,549 | -0.73% |
| 2026-01-28 | 5.51 | 5.52 | 5.43 | 5.49 | 5.31 | qfq | 14,831,364 | 81,273,435 | -0.72% |
| 2026-01-27 | 5.68 | 5.69 | 5.46 | 5.53 | 5.35 | qfq | 25,469,000 | 140,734,413 | -2.81% |
| 2026-01-26 | 5.66 | 5.70 | 5.60 | 5.69 | 5.51 | qfq | 28,326,250 | 160,062,003 | 0.35% |
| 2026-01-23 | 5.55 | 5.72 | 5.55 | 5.67 | 5.49 | qfq | 39,085,020 | 220,847,176 | 2.35% |
| 2026-01-22 | 5.44 | 5.54 | 5.40 | 5.54 | 5.36 | qfq | 22,347,682 | 122,318,203 | 2.03% |
| 2026-01-21 | 5.45 | 5.50 | 5.41 | 5.43 | 5.25 | qfq | 14,173,204 | 77,169,046 | -0.91% |
| 2026-01-20 | 5.52 | 5.52 | 5.41 | 5.48 | 5.30 | qfq | 20,413,664 | 111,464,732 | -0.72% |
| 2026-01-19 | 5.44 | 5.53 | 5.42 | 5.52 | 5.34 | qfq | 19,311,026 | 105,794,820 | 0.73% |
| 2026-01-16 | 5.56 | 5.57 | 5.37 | 5.48 | 5.30 | qfq | 27,970,249 | 152,703,711 | -0.90% |
| 2026-01-15 | 5.61 | 5.65 | 5.49 | 5.53 | 5.35 | qfq | 28,375,905 | 158,040,737 | -1.95% |
| 2026-01-14 | 5.53 | 5.79 | 5.46 | 5.64 | 5.46 | qfq | 66,124,106 | 372,728,404 | 1.81% |
| 2026-01-13 | 5.41 | 5.57 | 5.41 | 5.54 | 5.36 | qfq | 37,995,843 | 209,228,762 | 2.03% |
| 2026-01-12 | 5.50 | 5.52 | 5.40 | 5.43 | 5.25 | qfq | 28,424,880 | 154,391,744 | -1.63% |
| 2026-01-09 | 5.48 | 5.57 | 5.43 | 5.52 | 5.34 | qfq | 22,912,315 | 125,956,920 | 0.55% |
| 2026-01-08 | 5.48 | 5.54 | 5.45 | 5.49 | 5.31 | qfq | 15,314,701 | 84,102,934 | -0.18% |
| 2026-01-07 | 5.57 | 5.59 | 5.44 | 5.50 | 5.32 | qfq | 23,198,405 | 127,549,226 | -1.79% |
| 2026-01-06 | 5.52 | 5.67 | 5.47 | 5.60 | 5.42 | qfq | 30,707,243 | 171,378,000 | 1.45% |
| 2026-01-05 | 5.49 | 5.69 | 5.43 | 5.52 | 5.34 | qfq | 36,001,880 | 198,980,966 | 1.10% |
| 2025-12-31 | 5.45 | 5.55 | 5.33 | 5.46 | 5.28 | qfq | 19,784,538 | 107,479,319 | 1.49% |
| 2025-12-30 | 5.45 | 5.48 | 5.27 | 5.38 | 5.21 | qfq | 25,290,721 | 136,034,315 | -1.28% |
| 2025-12-29 | 5.53 | 5.53 | 5.40 | 5.45 | 5.27 | qfq | 27,379,679 | 149,071,325 | -1.45% |
| 2025-12-26 | 5.35 | 5.63 | 5.34 | 5.53 | 5.35 | qfq | 48,043,394 | 265,041,209 | 2.98% |
| 2025-12-25 | 5.34 | 5.38 | 5.30 | 5.37 | 5.20 | qfq | 16,257,240 | 86,887,608 | 0.56% |
| 2025-12-24 | 5.36 | 5.40 | 5.29 | 5.34 | 5.17 | qfq | 20,594,940 | 109,953,058 | -0.74% |
| 2025-12-23 | 5.34 | 5.42 | 5.28 | 5.38 | 5.21 | qfq | 31,635,896 | 169,707,623 | 0.00% |
| 2025-12-22 | 5.41 | 5.43 | 5.32 | 5.38 | 5.21 | qfq | 30,020,508 | 160,853,868 | -0.92% |
| 2025-12-19 | 5.49 | 5.50 | 5.35 | 5.43 | 5.25 | qfq | 53,672,640 | 291,174,500 | 0.00% |
| 2025-12-18 | 5.24 | 5.47 | 5.24 | 5.43 | 5.25 | qfq | 62,150,544 | 334,498,993 | 3.04% |
| 2025-12-17 | 5.13 | 5.33 | 5.11 | 5.27 | 5.10 | qfq | 30,322,910 | 159,208,039 | 2.53% |
| 2025-12-16 | 5.18 | 5.18 | 5.09 | 5.14 | 4.97 | qfq | 16,343,221 | 83,986,833 | -0.58% |
| 2025-12-15 | 5.05 | 5.25 | 5.01 | 5.17 | 5.00 | qfq | 26,639,095 | 136,985,865 | 1.97% |
| 2025-12-12 | 5.18 | 5.20 | 5.03 | 5.07 | 4.91 | qfq | 33,195,800 | 168,659,644 | -2.31% |
| 2025-12-11 | 5.24 | 5.32 | 5.15 | 5.19 | 5.02 | qfq | 31,686,100 | 165,835,872 | -2.26% |
| 2025-12-10 | 5.13 | 5.39 | 5.12 | 5.31 | 5.14 | qfq | 38,522,858 | 202,829,800 | 3.51% |
| 2025-12-09 | 5.18 | 5.22 | 5.11 | 5.13 | 4.96 | qfq | 14,473,700 | 74,647,910 | -0.97% |
| 2025-12-08 | 5.24 | 5.24 | 5.15 | 5.18 | 5.01 | qfq | 20,013,600 | 103,886,977 | -0.77% |
| 2025-12-05 | 5.17 | 5.23 | 5.13 | 5.22 | 5.05 | qfq | 13,163,900 | 68,206,357 | 0.58% |
| 2025-12-04 | 5.20 | 5.24 | 5.15 | 5.19 | 5.02 | qfq | 16,547,507 | 85,879,626 | -0.57% |
| 2025-12-03 | 5.17 | 5.28 | 5.13 | 5.22 | 5.05 | qfq | 24,353,942 | 127,043,644 | 0.97% |
| 2025-12-02 | 5.08 | 5.17 | 5.06 | 5.17 | 5.00 | qfq | 18,552,968 | 95,363,040 | 1.57% |
| 2025-12-01 | 5.05 | 5.11 | 5.03 | 5.09 | 4.92 | qfq | 12,813,620 | 65,081,697 | 0.59% |
| 2025-11-28 | 5.04 | 5.06 | 5.00 | 5.06 | 4.90 | qfq | 9,138,021 | 45,959,627 | 0.40% |
| 2025-11-27 | 5.10 | 5.11 | 5.01 | 5.04 | 4.88 | qfq | 15,238,742 | 76,911,393 | -1.56% |
| 2025-11-26 | 4.97 | 5.18 | 4.97 | 5.12 | 4.95 | qfq | 25,035,927 | 127,826,224 | 3.23% |
| 2025-11-25 | 4.97 | 5.02 | 4.95 | 4.96 | 4.80 | qfq | 11,631,581 | 58,011,338 | 0.00% |
| 2025-11-24 | 4.99 | 5.01 | 4.95 | 4.96 | 4.80 | qfq | 10,195,802 | 50,839,957 | -0.20% |
| 2025-11-21 | 5.10 | 5.12 | 4.96 | 4.97 | 4.81 | qfq | 16,989,395 | 85,492,385 | -3.12% |
| 2025-11-20 | 5.15 | 5.17 | 5.08 | 5.13 | 4.96 | qfq | 13,525,195 | 69,333,879 | -0.39% |
| 2025-11-19 | 5.20 | 5.20 | 5.12 | 5.15 | 4.98 | qfq | 10,156,373 | 52,333,751 | -1.15% |
| 2025-11-18 | 5.28 | 5.31 | 5.18 | 5.21 | 5.04 | qfq | 11,532,500 | 60,244,159 | -0.95% |
| 2025-11-17 | 5.34 | 5.37 | 5.25 | 5.26 | 5.09 | qfq | 19,433,001 | 102,853,921 | -1.31% |
| 2025-11-14 | 5.23 | 5.38 | 5.23 | 5.33 | 5.16 | qfq | 24,921,151 | 132,708,652 | 1.52% |
| 2025-11-13 | 5.25 | 5.26 | 5.21 | 5.25 | 5.08 | qfq | 11,938,500 | 62,492,093 | 0.00% |
| 2025-11-12 | 5.22 | 5.32 | 5.21 | 5.25 | 5.08 | qfq | 19,663,690 | 103,421,080 | 0.57% |
| 2025-11-11 | 5.20 | 5.23 | 5.15 | 5.22 | 5.05 | qfq | 11,405,264 | 59,310,467 | 0.38% |
| 2025-11-10 | 5.15 | 5.20 | 5.13 | 5.20 | 5.03 | qfq | 12,070,703 | 62,438,828 | 0.97% |
| 2025-11-07 | 5.12 | 5.17 | 5.11 | 5.15 | 4.98 | qfq | 11,246,900 | 57,915,978 | 0.39% |
| 2025-11-06 | 5.11 | 5.15 | 5.08 | 5.13 | 4.96 | qfq | 13,305,480 | 68,061,542 | 0.59% |
| 2025-11-05 | 5.07 | 5.12 | 5.06 | 5.10 | 4.93 | qfq | 10,203,244 | 52,030,892 | 0.39% |
| 2025-11-04 | 5.09 | 5.09 | 5.05 | 5.08 | 4.91 | qfq | 7,540,100 | 38,285,471 | -0.20% |
| 2025-11-03 | 5.07 | 5.11 | 5.05 | 5.09 | 4.92 | qfq | 11,938,100 | 60,704,448 | 0.59% |
| 2025-10-31 | 5.05 | 5.07 | 5.03 | 5.06 | 4.90 | qfq | 10,137,814 | 51,206,100 | 0.20% |
| 2025-10-30 | 5.06 | 5.10 | 5.04 | 5.05 | 4.89 | qfq | 8,619,700 | 43,728,180 | -0.39% |
| 2025-10-29 | 5.09 | 5.10 | 5.04 | 5.07 | 4.91 | qfq | 8,813,903 | 44,609,872 | -0.39% |
| 2025-10-28 | 5.12 | 5.13 | 5.07 | 5.09 | 4.92 | qfq | 6,429,900 | 32,785,769 | -0.20% |
| 2025-10-27 | 5.12 | 5.14 | 5.06 | 5.10 | 4.93 | qfq | 10,964,200 | 55,885,537 | -0.20% |
| 2025-10-24 | 5.12 | 5.13 | 5.08 | 5.11 | 4.94 | qfq | 11,614,299 | 59,322,444 | -0.20% |
| 2025-10-23 | 5.11 | 5.13 | 5.08 | 5.12 | 4.95 | qfq | 12,357,101 | 63,122,726 | 0.20% |
| 2025-10-22 | 5.06 | 5.12 | 5.04 | 5.11 | 4.94 | qfq | 16,267,186 | 82,871,522 | 0.99% |
| 2025-10-21 | 5.00 | 5.06 | 4.99 | 5.06 | 4.90 | qfq | 12,579,974 | 63,392,175 | 1.00% |
| 2025-10-20 | 4.99 | 5.01 | 4.95 | 5.01 | 4.85 | qfq | 8,844,201 | 44,031,737 | 0.80% |
| 2025-10-17 | 5.01 | 5.03 | 4.97 | 4.97 | 4.81 | qfq | 8,007,353 | 40,046,215 | -1.00% |
| 2025-10-16 | 5.03 | 5.04 | 5.00 | 5.02 | 4.86 | qfq | 6,139,872 | 30,810,857 | -0.20% |
| 2025-10-15 | 5.01 | 5.05 | 4.99 | 5.03 | 4.87 | qfq | 10,805,456 | 54,299,211 | 0.40% |
| 2025-10-14 | 4.97 | 5.02 | 4.97 | 5.01 | 4.85 | qfq | 15,301,676 | 76,519,235 | 0.40% |
| 2025-10-13 | 4.95 | 5.01 | 4.91 | 4.99 | 4.83 | qfq | 17,553,600 | 86,697,985 | -0.60% |
| 2025-10-10 | 4.96 | 5.03 | 4.94 | 5.02 | 4.86 | qfq | 18,906,477 | 94,545,765 | 1.21% |
| 2025-10-09 | 4.96 | 4.96 | 4.90 | 4.96 | 4.80 | qfq | 13,455,700 | 66,386,253 | 0.40% |
| 2025-09-30 | 4.94 | 4.98 | 4.93 | 4.94 | 4.78 | qfq | 11,911,100 | 58,993,598 | -0.40% |
| 2025-09-29 | 4.99 | 5.05 | 4.91 | 4.96 | 4.80 | qfq | 21,279,569 | 105,588,118 | 1.64% |
| 2025-09-26 | 4.87 | 4.91 | 4.85 | 4.88 | 4.72 | qfq | 9,719,751 | 47,407,124 | -0.41% |
| 2025-09-25 | 4.95 | 4.95 | 4.88 | 4.90 | 4.74 | qfq | 8,177,000 | 40,161,517 | -1.01% |
| 2025-09-24 | 4.91 | 4.97 | 4.88 | 4.95 | 4.79 | qfq | 10,137,771 | 50,090,530 | 0.41% |
| 2025-09-23 | 4.95 | 4.95 | 4.85 | 4.93 | 4.77 | qfq | 14,078,300 | 68,838,683 | -0.40% |
| 2025-09-22 | 4.98 | 5.00 | 4.92 | 4.95 | 4.79 | qfq | 7,982,002 | 39,519,520 | -0.40% |
| 2025-09-19 | 5.03 | 5.04 | 4.95 | 4.97 | 4.81 | qfq | 11,897,901 | 59,221,397 | -1.39% |
| 2025-09-18 | 5.06 | 5.08 | 5.01 | 5.04 | 4.88 | qfq | 15,669,063 | 79,114,666 | -0.40% |
| 2025-09-17 | 5.04 | 5.07 | 5.02 | 5.06 | 4.90 | qfq | 12,155,378 | 61,283,254 | 0.40% |
| 2025-09-16 | 5.03 | 5.06 | 5.00 | 5.04 | 4.88 | qfq | 10,894,204 | 54,784,644 | 0.20% |
| 2025-09-15 | 5.07 | 5.09 | 5.00 | 5.03 | 4.87 | qfq | 12,669,200 | 63,842,185 | -0.98% |
| 2025-09-12 | 5.03 | 5.11 | 5.02 | 5.08 | 4.91 | qfq | 21,745,694 | 110,276,970 | 0.99% |
| 2025-09-11 | 5.02 | 5.04 | 4.95 | 5.03 | 4.87 | qfq | 17,660,142 | 88,373,465 | 0.40% |
| 2025-09-10 | 4.97 | 5.02 | 4.95 | 5.01 | 4.85 | qfq | 15,615,130 | 77,967,333 | 0.80% |
| 2025-09-09 | 4.97 | 4.98 | 4.94 | 4.97 | 4.81 | qfq | 11,529,801 | 57,169,895 | 0.00% |
| 2025-09-08 | 4.94 | 4.97 | 4.93 | 4.97 | 4.81 | qfq | 15,376,859 | 76,177,910 | 0.61% |
| 2025-09-05 | 4.93 | 4.95 | 4.88 | 4.94 | 4.78 | qfq | 14,078,410 | 69,153,147 | 0.41% |
| 2025-09-04 | 4.89 | 4.93 | 4.88 | 4.92 | 4.76 | qfq | 14,538,569 | 71,354,325 | 0.41% |
| 2025-09-03 | 4.96 | 4.97 | 4.88 | 4.90 | 4.74 | qfq | 16,868,026 | 82,854,287 | -1.01% |
| 2025-09-02 | 5.00 | 5.01 | 4.92 | 4.95 | 4.79 | qfq | 25,123,396 | 124,303,244 | -1.00% |
| 2025-09-01 | 5.11 | 5.11 | 4.97 | 5.00 | 4.84 | qfq | 47,534,874 | 237,643,335 | -3.10% |
| 2025-08-29 | 5.19 | 5.23 | 5.15 | 5.16 | 4.99 | qfq | 12,186,522 | 63,208,191 | -0.58% |
| 2025-08-28 | 5.23 | 5.26 | 5.09 | 5.19 | 5.02 | qfq | 17,784,340 | 92,010,648 | -0.57% |
| 2025-08-27 | 5.36 | 5.37 | 5.22 | 5.22 | 5.05 | qfq | 16,055,963 | 84,968,595 | -2.43% |
| 2025-08-26 | 5.34 | 5.38 | 5.32 | 5.35 | 5.18 | qfq | 11,592,153 | 62,093,964 | 0.19% |
| 2025-08-25 | 5.33 | 5.36 | 5.29 | 5.34 | 5.17 | qfq | 15,819,705 | 84,304,500 | -0.19% |
| 2025-08-22 | 5.43 | 5.45 | 5.27 | 5.35 | 5.18 | qfq | 22,729,805 | 121,232,921 | -0.74% |
| 2025-08-21 | 5.30 | 5.43 | 5.30 | 5.39 | 5.21 | qfq | 18,102,860 | 96,973,477 | 1.70% |
| 2025-08-20 | 5.27 | 5.30 | 5.23 | 5.30 | 5.13 | qfq | 11,573,762 | 61,060,202 | 0.57% |
| 2025-08-19 | 5.23 | 5.29 | 5.20 | 5.27 | 5.10 | qfq | 15,347,401 | 80,687,139 | 0.96% |
| 2025-08-18 | 5.21 | 5.25 | 5.19 | 5.22 | 5.05 | qfq | 12,654,402 | 66,083,050 | 0.00% |
| 2025-08-15 | 5.17 | 5.22 | 5.16 | 5.22 | 5.05 | qfq | 10,243,600 | 53,224,603 | 0.97% |
| 2025-08-14 | 5.25 | 5.26 | 5.17 | 5.17 | 5.00 | qfq | 12,679,736 | 66,161,066 | -1.34% |
| 2025-08-13 | 5.28 | 5.28 | 5.21 | 5.24 | 5.07 | qfq | 11,399,901 | 59,768,991 | -0.57% |
| 2025-08-12 | 5.27 | 5.30 | 5.24 | 5.27 | 5.10 | qfq | 10,262,500 | 54,115,488 | 0.19% |
| 2025-08-11 | 5.24 | 5.28 | 5.20 | 5.26 | 5.09 | qfq | 11,426,320 | 59,933,411 | 0.57% |
| 2025-08-08 | 5.21 | 5.25 | 5.18 | 5.23 | 5.06 | qfq | 9,905,300 | 51,709,123 | 0.38% |
| 2025-08-07 | 5.22 | 5.27 | 5.20 | 5.21 | 5.04 | qfq | 11,123,900 | 58,127,979 | 0.00% |
| 2025-08-06 | 5.31 | 5.32 | 5.20 | 5.21 | 5.04 | qfq | 13,543,000 | 70,769,809 | -1.70% |
| 2025-08-05 | 5.29 | 5.32 | 5.27 | 5.30 | 5.13 | qfq | 9,898,500 | 52,409,150 | 0.57% |
| 2025-08-04 | 5.27 | 5.30 | 5.20 | 5.27 | 5.10 | qfq | 14,472,567 | 75,902,543 | -0.38% |
| 2025-08-01 | 5.21 | 5.33 | 5.20 | 5.29 | 5.12 | qfq | 21,750,842 | 115,019,148 | 1.73% |
| 2025-07-31 | 5.29 | 5.31 | 5.18 | 5.20 | 5.03 | qfq | 14,331,406 | 75,090,597 | -2.07% |
| 2025-07-30 | 5.28 | 5.37 | 5.28 | 5.31 | 5.14 | qfq | 14,296,000 | 76,199,690 | 0.19% |
| 2025-07-29 | 5.32 | 5.33 | 5.24 | 5.30 | 5.13 | qfq | 10,154,803 | 53,594,001 | -0.38% |
| 2025-07-28 | 5.33 | 5.39 | 5.30 | 5.32 | 5.15 | qfq | 8,609,900 | 45,951,302 | -0.19% |
| 2025-07-25 | 5.35 | 5.39 | 5.33 | 5.33 | 5.16 | qfq | 9,521,400 | 51,048,273 | -0.37% |
| 2025-07-24 | 5.31 | 5.36 | 5.31 | 5.35 | 5.18 | qfq | 9,898,439 | 52,810,393 | 0.56% |
| 2025-07-23 | 5.34 | 5.36 | 5.31 | 5.32 | 5.15 | qfq | 8,442,500 | 45,088,183 | -0.19% |
| 2025-07-22 | 5.34 | 5.35 | 5.28 | 5.33 | 5.16 | qfq | 8,085,540 | 42,960,629 | 0.00% |
| 2025-07-21 | 5.30 | 5.34 | 5.28 | 5.33 | 5.16 | qfq | 9,978,240 | 53,099,952 | 0.76% |
| 2025-07-18 | 5.30 | 5.32 | 5.24 | 5.29 | 5.12 | qfq | 8,856,020 | 46,597,564 | 0.00% |
| 2025-07-17 | 5.30 | 5.34 | 5.27 | 5.29 | 5.12 | qfq | 8,254,857 | 43,796,811 | -0.19% |
| 2025-07-16 | 5.23 | 5.30 | 5.22 | 5.30 | 5.13 | qfq | 11,434,695 | 60,132,161 | 1.53% |
| 2025-07-15 | 5.29 | 5.30 | 5.18 | 5.22 | 5.05 | qfq | 13,181,715 | 68,838,989 | -1.32% |
| 2025-07-14 | 5.24 | 5.31 | 5.23 | 5.29 | 5.12 | qfq | 12,118,305 | 63,993,642 | 0.95% |
| 2025-07-11 | 5.24 | 5.25 | 5.20 | 5.24 | 5.07 | qfq | 11,327,706 | 59,273,558 | 0.00% |
| 2025-07-10 | 5.20 | 5.24 | 5.19 | 5.24 | 5.07 | qfq | 7,523,610 | 39,293,209 | 0.96% |
| 2025-07-09 | 5.19 | 5.23 | 5.17 | 5.19 | 5.02 | qfq | 8,021,562 | 41,741,816 | 0.00% |
| 2025-07-08 | 5.19 | 5.22 | 5.15 | 5.19 | 5.02 | qfq | 10,133,602 | 52,520,999 | 0.00% |
| 2025-07-07 | 5.17 | 5.20 | 5.16 | 5.19 | 5.02 | qfq | 8,638,986 | 44,751,281 | 0.39% |
| 2025-07-04 | 5.18 | 5.19 | 5.15 | 5.17 | 5.00 | qfq | 8,772,526 | 45,350,914 | 0.00% |
| 2025-07-03 | 5.12 | 5.18 | 5.12 | 5.17 | 5.00 | qfq | 9,651,700 | 49,838,464 | 0.58% |
| 2025-07-02 | 5.10 | 5.15 | 5.08 | 5.14 | 4.97 | qfq | 11,057,038 | 56,613,316 | 0.78% |
| 2025-07-01 | 5.06 | 5.12 | 5.06 | 5.10 | 4.93 | qfq | 11,066,311 | 56,347,304 | 0.79% |
| 2025-06-30 | 5.07 | 5.10 | 5.04 | 5.06 | 4.90 | qfq | 9,880,621 | 49,975,779 | -2.88% |
| 2025-06-27 | 5.17 | 5.25 | 5.17 | 5.21 | 4.88 | qfq | 10,423,450 | 54,380,750 | 0.77% |
| 2025-06-26 | 5.21 | 5.21 | 5.16 | 5.17 | 4.84 | qfq | 6,480,490 | 33,572,942 | -0.77% |
| 2025-06-25 | 5.16 | 5.22 | 5.15 | 5.21 | 4.88 | qfq | 8,062,985 | 41,802,007 | 0.77% |
| 2025-06-24 | 5.10 | 5.18 | 5.05 | 5.17 | 4.84 | qfq | 10,133,653 | 52,000,109 | 1.57% |
| 2025-06-23 | 5.03 | 5.13 | 5.01 | 5.09 | 4.76 | qfq | 6,980,100 | 35,398,592 | 0.79% |
| 2025-06-20 | 5.04 | 5.08 | 4.98 | 5.05 | 4.73 | qfq | 8,828,300 | 44,558,258 | 0.00% |
| 2025-06-19 | 5.10 | 5.11 | 5.03 | 5.05 | 4.73 | qfq | 8,060,700 | 40,829,843 | -0.79% |
| 2025-06-18 | 5.20 | 5.21 | 5.08 | 5.09 | 4.76 | qfq | 12,977,101 | 66,476,385 | -2.49% |
| 2025-06-17 | 5.20 | 5.36 | 5.19 | 5.22 | 4.89 | qfq | 17,995,900 | 94,611,374 | 0.77% |
| 2025-06-16 | 5.18 | 5.23 | 5.16 | 5.18 | 4.85 | qfq | 12,150,611 | 63,198,078 | 0.19% |
| 2025-06-13 | 5.20 | 5.26 | 5.17 | 5.17 | 4.84 | qfq | 9,900,201 | 51,477,683 | -1.34% |
| 2025-06-12 | 5.23 | 5.27 | 5.21 | 5.24 | 4.90 | qfq | 6,338,000 | 33,195,300 | -0.19% |
| 2025-06-11 | 5.24 | 5.30 | 5.23 | 5.25 | 4.91 | qfq | 9,648,600 | 50,755,389 | 0.19% |
| 2025-06-10 | 5.26 | 5.28 | 5.19 | 5.24 | 4.90 | qfq | 10,821,937 | 56,741,809 | -0.19% |
| 2025-06-09 | 5.20 | 5.26 | 5.19 | 5.25 | 4.91 | qfq | 10,954,967 | 57,272,847 | 1.16% |
| 2025-06-06 | 5.20 | 5.23 | 5.15 | 5.19 | 4.86 | qfq | 7,699,835 | 39,909,363 | 0.19% |
| 2025-06-05 | 5.24 | 5.27 | 5.15 | 5.18 | 4.85 | qfq | 11,092,740 | 57,681,915 | -1.15% |
| 2025-06-04 | 5.25 | 5.26 | 5.20 | 5.24 | 4.90 | qfq | 10,523,078 | 55,013,238 | 0.00% |
| 2025-06-03 | 5.13 | 5.25 | 5.13 | 5.24 | 4.90 | qfq | 14,631,780 | 76,193,241 | 1.35% |
| 2025-05-30 | 5.08 | 5.18 | 5.08 | 5.17 | 4.84 | qfq | 11,312,300 | 58,307,336 | 1.17% |
| 2025-05-29 | 5.07 | 5.12 | 5.04 | 5.11 | 4.78 | qfq | 7,776,684 | 39,630,555 | 0.79% |
| 2025-05-28 | 5.09 | 5.10 | 5.04 | 5.07 | 4.75 | qfq | 6,443,580 | 32,671,085 | 0.00% |
| 2025-05-27 | 5.05 | 5.09 | 5.03 | 5.07 | 4.75 | qfq | 7,860,004 | 39,745,887 | 0.60% |
| 2025-05-26 | 5.10 | 5.12 | 5.02 | 5.04 | 4.72 | qfq | 10,138,300 | 51,215,463 | -1.18% |
| 2025-05-23 | 5.11 | 5.17 | 5.09 | 5.10 | 4.77 | qfq | 9,255,950 | 47,561,183 | -0.39% |
| 2025-05-22 | 5.17 | 5.18 | 5.10 | 5.12 | 4.79 | qfq | 9,124,700 | 46,840,458 | -1.35% |
| 2025-05-21 | 5.19 | 5.24 | 5.17 | 5.19 | 4.86 | qfq | 8,836,300 | 45,967,897 | 0.19% |
| 2025-05-20 | 5.16 | 5.19 | 5.15 | 5.18 | 4.85 | qfq | 7,697,150 | 39,835,946 | 0.39% |
| 2025-05-19 | 5.15 | 5.18 | 5.12 | 5.16 | 4.83 | qfq | 6,804,260 | 35,087,116 | 0.39% |
| 2025-05-16 | 5.17 | 5.17 | 5.12 | 5.14 | 4.81 | qfq | 6,122,900 | 31,497,203 | -0.39% |
| 2025-05-15 | 5.14 | 5.18 | 5.13 | 5.16 | 4.83 | qfq | 8,775,600 | 45,265,467 | 0.39% |
| 2025-05-14 | 5.16 | 5.16 | 5.09 | 5.14 | 4.81 | qfq | 7,322,900 | 37,523,422 | -0.19% |
| 2025-05-13 | 5.14 | 5.17 | 5.12 | 5.15 | 4.82 | qfq | 7,702,018 | 39,644,365 | 0.39% |
| 2025-05-12 | 5.12 | 5.14 | 5.10 | 5.13 | 4.80 | qfq | 10,995,486 | 56,306,324 | 0.20% |
| 2025-05-09 | 5.16 | 5.18 | 5.11 | 5.12 | 4.79 | qfq | 10,828,100 | 55,662,145 | -0.97% |
| 2025-05-08 | 5.12 | 5.23 | 5.08 | 5.17 | 4.84 | qfq | 17,064,870 | 87,672,498 | 0.58% |
| 2025-05-07 | 5.15 | 5.18 | 5.10 | 5.14 | 4.81 | qfq | 14,326,897 | 73,667,362 | 0.00% |
| 2025-05-06 | 5.20 | 5.21 | 5.10 | 5.14 | 4.81 | qfq | 21,245,501 | 108,989,918 | -1.34% |
| 2025-04-30 | 5.09 | 5.24 | 5.08 | 5.21 | 4.88 | qfq | 25,842,641 | 133,750,365 | 3.37% |
| 2025-04-29 | 4.99 | 5.05 | 4.98 | 5.04 | 4.72 | qfq | 7,617,900 | 38,328,993 | 0.80% |
| 2025-04-28 | 5.04 | 5.04 | 4.98 | 5.00 | 4.68 | qfq | 7,517,900 | 37,659,873 | -0.60% |
| 2025-04-25 | 5.04 | 5.07 | 5.02 | 5.03 | 4.71 | qfq | 6,809,700 | 34,308,317 | -0.20% |
| 2025-04-24 | 5.00 | 5.06 | 4.99 | 5.04 | 4.72 | qfq | 10,021,110 | 50,404,364 | 1.00% |
| 2025-04-23 | 5.06 | 5.09 | 4.95 | 4.99 | 4.67 | qfq | 14,000,400 | 70,099,258 | -1.38% |
| 2025-04-22 | 4.93 | 5.08 | 4.93 | 5.06 | 4.74 | qfq | 15,986,750 | 80,044,747 | 2.22% |
| 2025-04-21 | 4.96 | 4.99 | 4.93 | 4.95 | 4.63 | qfq | 10,103,600 | 49,997,081 | -0.40% |
| 2025-04-18 | 4.94 | 4.98 | 4.92 | 4.97 | 4.65 | qfq | 10,240,900 | 50,705,116 | 0.40% |
| 2025-04-17 | 4.83 | 4.95 | 4.82 | 4.95 | 4.63 | qfq | 16,549,300 | 81,307,236 | 1.85% |
| 2025-04-16 | 4.83 | 4.87 | 4.75 | 4.86 | 4.55 | qfq | 13,951,601 | 67,171,245 | 0.41% |
| 2025-04-15 | 4.81 | 4.84 | 4.77 | 4.84 | 4.53 | qfq | 11,167,200 | 53,729,258 | 0.83% |
| 2025-04-14 | 4.77 | 4.82 | 4.75 | 4.80 | 4.49 | qfq | 14,206,581 | 68,016,911 | 1.05% |
| 2025-04-11 | 4.75 | 4.81 | 4.74 | 4.75 | 4.45 | qfq | 13,175,220 | 62,814,457 | -0.84% |
| 2025-04-10 | 4.83 | 4.84 | 4.74 | 4.79 | 4.48 | qfq | 18,705,700 | 89,744,086 | 0.63% |
| 2025-04-09 | 4.68 | 4.78 | 4.55 | 4.76 | 4.46 | qfq | 19,767,235 | 92,080,617 | 0.00% |
| 2025-04-08 | 4.68 | 4.77 | 4.63 | 4.76 | 4.46 | qfq | 20,941,031 | 98,710,572 | 3.03% |
| 2025-04-07 | 4.95 | 4.97 | 4.62 | 4.62 | 4.32 | qfq | 22,790,680 | 108,558,225 | -9.94% |
| 2025-04-03 | 5.07 | 5.14 | 5.05 | 5.13 | 4.80 | qfq | 11,732,413 | 59,964,724 | 0.59% |
| 2025-04-02 | 5.10 | 5.12 | 5.07 | 5.10 | 4.77 | qfq | 10,797,131 | 54,972,029 | -0.39% |
| 2025-04-01 | 5.03 | 5.13 | 5.01 | 5.12 | 4.79 | qfq | 20,126,479 | 102,667,666 | 2.20% |
| 2025-03-31 | 5.03 | 5.08 | 4.96 | 5.01 | 4.69 | qfq | 11,893,120 | 59,639,403 | -1.18% |
| 2025-03-28 | 5.09 | 5.14 | 5.06 | 5.07 | 4.75 | qfq | 12,026,061 | 61,386,180 | -0.59% |
| 2025-03-27 | 5.08 | 5.11 | 5.05 | 5.10 | 4.77 | qfq | 8,257,180 | 41,983,283 | 0.20% |
| 2025-03-26 | 5.08 | 5.12 | 5.06 | 5.09 | 4.76 | qfq | 10,864,771 | 55,242,039 | 0.00% |
| 2025-03-25 | 5.01 | 5.09 | 4.98 | 5.09 | 4.76 | qfq | 13,485,562 | 67,961,502 | 1.60% |
| 2025-03-24 | 5.01 | 5.02 | 4.94 | 5.01 | 4.69 | qfq | 11,683,938 | 58,200,409 | 0.00% |
| 2025-03-21 | 5.01 | 5.06 | 4.99 | 5.01 | 4.69 | qfq | 10,228,071 | 51,415,499 | -0.40% |
| 2025-03-20 | 5.00 | 5.05 | 4.99 | 5.03 | 4.71 | qfq | 7,423,948 | 37,311,768 | 0.60% |
| 2025-03-19 | 5.01 | 5.05 | 4.98 | 5.00 | 4.68 | qfq | 8,473,990 | 42,503,570 | -0.40% |
| 2025-03-18 | 5.07 | 5.07 | 5.00 | 5.02 | 4.70 | qfq | 9,595,502 | 48,268,538 | -0.59% |
| 2025-03-17 | 5.00 | 5.08 | 4.99 | 5.05 | 4.73 | qfq | 20,697,058 | 104,316,301 | 2.02% |
| 2025-03-14 | 4.86 | 4.95 | 4.86 | 4.95 | 4.63 | qfq | 14,390,481 | 70,705,760 | 1.85% |
| 2025-03-13 | 4.86 | 4.87 | 4.83 | 4.86 | 4.55 | qfq | 7,693,502 | 37,305,859 | 0.21% |
| 2025-03-12 | 4.85 | 4.87 | 4.84 | 4.85 | 4.54 | qfq | 5,908,360 | 28,683,952 | -0.21% |
| 2025-03-11 | 4.84 | 4.87 | 4.81 | 4.86 | 4.55 | qfq | 6,286,461 | 30,444,728 | -0.21% |
| 2025-03-10 | 4.83 | 4.87 | 4.82 | 4.87 | 4.56 | qfq | 9,767,575 | 47,370,155 | 1.04% |
| 2025-03-07 | 4.83 | 4.86 | 4.81 | 4.82 | 4.51 | qfq | 6,430,585 | 31,096,166 | -0.62% |
| 2025-03-06 | 4.83 | 4.85 | 4.82 | 4.85 | 4.54 | qfq | 9,254,172 | 44,741,035 | 0.41% |
| 2025-03-05 | 4.86 | 4.86 | 4.77 | 4.83 | 4.52 | qfq | 8,371,740 | 40,227,009 | -0.62% |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.86 | 4.55 | qfq | 5,370,167 | 26,046,670 | 0.41% |
| 2025-03-03 | 4.86 | 4.90 | 4.82 | 4.84 | 4.53 | qfq | 8,027,952 | 39,051,915 | 0.00% |
| 2025-02-28 | 4.89 | 4.92 | 4.82 | 4.84 | 4.53 | qfq | 9,435,409 | 45,926,435 | -1.22% |
| 2025-02-27 | 4.86 | 4.91 | 4.83 | 4.90 | 4.59 | qfq | 9,417,602 | 45,880,330 | 0.62% |
| 2025-02-26 | 4.82 | 4.88 | 4.82 | 4.87 | 4.56 | qfq | 6,214,507 | 30,173,865 | 1.04% |
| 2025-02-25 | 4.87 | 4.88 | 4.81 | 4.82 | 4.51 | qfq | 8,163,400 | 39,548,559 | -1.63% |
| 2025-02-24 | 4.87 | 4.91 | 4.84 | 4.90 | 4.59 | qfq | 9,326,982 | 45,604,708 | 0.82% |
| 2025-02-21 | 4.88 | 4.89 | 4.81 | 4.86 | 4.55 | qfq | 10,288,210 | 49,870,735 | 0.00% |
| 2025-02-20 | 4.84 | 4.90 | 4.83 | 4.86 | 4.55 | qfq | 8,942,920 | 43,593,594 | 0.21% |
| 2025-02-19 | 4.84 | 4.86 | 4.81 | 4.85 | 4.54 | qfq | 7,563,904 | 36,566,741 | 0.21% |
| 2025-02-18 | 4.95 | 4.95 | 4.83 | 4.84 | 4.53 | qfq | 11,907,880 | 58,066,457 | -2.02% |
| 2025-02-17 | 4.95 | 4.97 | 4.92 | 4.94 | 4.62 | qfq | 11,699,777 | 57,849,236 | -0.20% |
| 2025-02-14 | 4.91 | 4.96 | 4.89 | 4.95 | 4.63 | qfq | 10,346,301 | 51,084,043 | 1.02% |
| 2025-02-13 | 4.92 | 4.94 | 4.88 | 4.90 | 4.59 | qfq | 8,332,896 | 40,909,141 | -0.41% |
| 2025-02-12 | 4.95 | 4.95 | 4.88 | 4.92 | 4.60 | qfq | 9,760,351 | 47,903,611 | -0.40% |
| 2025-02-11 | 4.99 | 4.99 | 4.92 | 4.94 | 4.62 | qfq | 9,671,900 | 47,775,564 | -0.80% |
| 2025-02-10 | 4.95 | 4.99 | 4.94 | 4.98 | 4.66 | qfq | 12,944,250 | 64,325,969 | 0.81% |
| 2025-02-07 | 4.88 | 4.96 | 4.86 | 4.94 | 4.62 | qfq | 14,432,700 | 70,967,425 | 1.23% |
| 2025-02-06 | 4.86 | 4.88 | 4.81 | 4.88 | 4.57 | qfq | 10,253,420 | 49,690,981 | 0.41% |
| 2025-02-05 | 4.90 | 4.93 | 4.83 | 4.86 | 4.55 | qfq | 8,815,979 | 42,919,584 | -0.61% |
| 2025-01-27 | 4.83 | 4.94 | 4.83 | 4.89 | 4.58 | qfq | 9,468,251 | 46,420,370 | 1.45% |
| 2025-01-24 | 4.80 | 4.84 | 4.76 | 4.82 | 4.51 | qfq | 8,385,352 | 40,272,150 | 0.00% |
| 2025-01-23 | 4.81 | 4.88 | 4.81 | 4.82 | 4.51 | qfq | 10,637,930 | 51,547,793 | 0.63% |
| 2025-01-22 | 4.85 | 4.86 | 4.77 | 4.79 | 4.48 | qfq | 7,400,320 | 35,555,620 | -1.44% |
| 2025-01-21 | 4.85 | 4.87 | 4.81 | 4.86 | 4.55 | qfq | 11,188,917 | 54,232,733 | 0.62% |
| 2025-01-20 | 4.83 | 4.87 | 4.81 | 4.83 | 4.52 | qfq | 7,966,770 | 38,579,956 | -0.21% |
| 2025-01-17 | 4.80 | 4.85 | 4.77 | 4.84 | 4.53 | qfq | 7,125,370 | 34,359,695 | 0.62% |
| 2025-01-16 | 4.73 | 4.84 | 4.73 | 4.81 | 4.50 | qfq | 13,332,988 | 63,978,937 | 1.48% |
| 2025-01-15 | 4.76 | 4.78 | 4.72 | 4.74 | 4.44 | qfq | 9,214,971 | 43,719,510 | -0.42% |
| 2025-01-14 | 4.65 | 4.77 | 4.65 | 4.76 | 4.46 | qfq | 12,280,123 | 58,031,930 | 2.15% |
| 2025-01-13 | 4.69 | 4.70 | 4.61 | 4.66 | 4.36 | qfq | 8,547,670 | 39,859,913 | -0.85% |
| 2025-01-10 | 4.79 | 4.80 | 4.69 | 4.70 | 4.40 | qfq | 6,730,801 | 31,911,473 | -1.47% |
| 2025-01-09 | 4.79 | 4.80 | 4.72 | 4.77 | 4.46 | qfq | 5,965,800 | 28,454,155 | -0.83% |
| 2025-01-08 | 4.77 | 4.83 | 4.71 | 4.81 | 4.50 | qfq | 9,091,750 | 43,487,205 | 0.21% |
| 2025-01-07 | 4.85 | 4.85 | 4.71 | 4.80 | 4.49 | qfq | 14,159,150 | 67,495,416 | -1.64% |
| 2025-01-06 | 4.75 | 4.94 | 4.73 | 4.88 | 4.57 | qfq | 20,085,400 | 97,794,582 | 2.74% |
| 2025-01-03 | 4.87 | 4.89 | 4.74 | 4.75 | 4.45 | qfq | 11,002,422 | 53,007,087 | -2.06% |
| 2025-01-02 | 4.96 | 5.00 | 4.81 | 4.85 | 4.54 | qfq | 12,414,300 | 61,006,935 | -2.22% |
| 2024-12-31 | 5.04 | 5.09 | 4.94 | 4.96 | 4.64 | qfq | 10,808,500 | 54,102,884 | -1.59% |
| 2024-12-30 | 5.10 | 5.12 | 5.04 | 5.04 | 4.72 | qfq | 10,743,351 | 54,340,419 | -1.56% |
| 2024-12-27 | 5.00 | 5.12 | 4.98 | 5.12 | 4.79 | qfq | 19,860,591 | 100,846,081 | 2.20% |
| 2024-12-26 | 5.03 | 5.04 | 4.99 | 5.01 | 4.69 | qfq | 12,903,001 | 64,719,060 | -0.60% |
| 2024-12-25 | 5.07 | 5.12 | 4.96 | 5.04 | 4.72 | qfq | 32,427,015 | 163,025,454 | -2.89% |
| 2024-12-24 | 5.13 | 5.20 | 5.11 | 5.19 | 4.86 | qfq | 25,272,800 | 130,294,205 | 1.37% |
| 2024-12-23 | 5.22 | 5.25 | 5.10 | 5.12 | 4.79 | qfq | 22,461,441 | 115,806,316 | -1.73% |
| 2024-12-20 | 5.20 | 5.27 | 5.15 | 5.21 | 4.88 | qfq | 12,440,700 | 64,736,698 | 0.39% |
| 2024-12-19 | 5.20 | 5.24 | 5.12 | 5.19 | 4.86 | qfq | 14,614,740 | 75,622,407 | -0.57% |
| 2024-12-18 | 5.26 | 5.31 | 5.21 | 5.22 | 4.89 | qfq | 16,119,231 | 84,784,529 | -0.76% |
| 2024-12-17 | 5.48 | 5.49 | 5.23 | 5.26 | 4.92 | qfq | 28,047,660 | 149,094,527 | -3.84% |
| 2024-12-16 | 5.39 | 5.64 | 5.38 | 5.47 | 5.12 | qfq | 38,217,639 | 210,416,962 | 1.86% |
| 2024-12-13 | 5.45 | 5.48 | 5.34 | 5.37 | 5.03 | qfq | 18,225,255 | 98,670,182 | -2.01% |
| 2024-12-12 | 5.32 | 5.50 | 5.28 | 5.48 | 5.13 | qfq | 33,392,580 | 180,919,304 | 2.81% |
| 2024-12-11 | 5.24 | 5.34 | 5.22 | 5.33 | 4.99 | qfq | 15,565,901 | 82,666,787 | 1.52% |
| 2024-12-10 | 5.38 | 5.41 | 5.23 | 5.25 | 4.91 | qfq | 19,780,581 | 104,827,270 | -0.57% |
| 2024-12-09 | 5.32 | 5.38 | 5.25 | 5.28 | 4.94 | qfq | 17,622,041 | 93,723,031 | -0.38% |
| 2024-12-06 | 5.17 | 5.33 | 5.16 | 5.30 | 4.96 | qfq | 28,296,080 | 148,515,858 | 2.51% |
| 2024-12-05 | 5.16 | 5.18 | 5.13 | 5.17 | 4.84 | qfq | 12,695,629 | 65,485,928 | 0.19% |
| 2024-12-04 | 5.23 | 5.25 | 5.12 | 5.16 | 4.83 | qfq | 21,573,140 | 112,024,637 | -1.53% |
| 2024-12-03 | 5.25 | 5.31 | 5.18 | 5.24 | 4.90 | qfq | 22,838,681 | 119,591,250 | -0.19% |
| 2024-12-02 | 5.18 | 5.26 | 5.17 | 5.25 | 4.91 | qfq | 22,133,221 | 115,690,013 | 0.96% |
| 2024-11-29 | 5.18 | 5.24 | 5.10 | 5.20 | 4.87 | qfq | 29,198,503 | 151,354,313 | 0.19% |
| 2024-11-28 | 5.14 | 5.29 | 5.12 | 5.19 | 4.86 | qfq | 27,408,400 | 142,767,685 | 0.58% |
| 2024-11-27 | 5.16 | 5.19 | 5.00 | 5.16 | 4.83 | qfq | 35,074,230 | 178,693,738 | -0.96% |
| 2024-11-26 | 5.35 | 5.35 | 5.18 | 5.21 | 4.88 | qfq | 39,060,108 | 205,307,790 | -2.80% |
| 2024-11-25 | 5.37 | 5.50 | 5.25 | 5.36 | 5.02 | qfq | 48,181,524 | 258,763,988 | 0.75% |
| 2024-11-22 | 5.53 | 5.61 | 5.26 | 5.32 | 4.98 | qfq | 47,453,986 | 256,031,991 | -3.27% |
| 2024-11-21 | 5.31 | 5.54 | 5.24 | 5.50 | 5.15 | qfq | 55,251,976 | 298,297,257 | 2.61% |
| 2024-11-20 | 5.10 | 5.40 | 5.09 | 5.36 | 5.02 | qfq | 40,240,798 | 211,322,769 | 4.89% |
| 2024-11-19 | 5.08 | 5.12 | 5.00 | 5.11 | 4.78 | qfq | 14,082,601 | 71,408,609 | 0.39% |
| 2024-11-18 | 5.08 | 5.19 | 5.06 | 5.09 | 4.76 | qfq | 20,911,936 | 107,109,586 | 1.39% |
| 2024-11-15 | 5.05 | 5.14 | 5.01 | 5.02 | 4.70 | qfq | 12,591,659 | 63,973,090 | -1.57% |
| 2024-11-14 | 5.26 | 5.27 | 5.04 | 5.10 | 4.77 | qfq | 17,299,237 | 89,032,944 | -2.86% |
| 2024-11-13 | 5.28 | 5.34 | 5.18 | 5.25 | 4.91 | qfq | 24,520,100 | 128,650,031 | -1.32% |
| 2024-11-12 | 5.24 | 5.48 | 5.23 | 5.32 | 4.98 | qfq | 52,620,851 | 281,527,130 | 2.31% |
| 2024-11-11 | 5.18 | 5.23 | 5.12 | 5.20 | 4.87 | qfq | 19,650,842 | 101,494,448 | 0.39% |
| 2024-11-08 | 5.27 | 5.30 | 5.14 | 5.18 | 4.85 | qfq | 25,939,500 | 135,082,211 | -1.33% |
| 2024-11-07 | 5.10 | 5.26 | 5.06 | 5.25 | 4.91 | qfq | 28,339,981 | 147,270,020 | 2.54% |
| 2024-11-06 | 5.12 | 5.17 | 5.06 | 5.12 | 4.79 | qfq | 27,155,477 | 138,983,346 | -0.19% |
| 2024-11-05 | 5.03 | 5.13 | 5.01 | 5.13 | 4.80 | qfq | 30,818,611 | 156,786,297 | 1.18% |
| 2024-11-04 | 5.00 | 5.08 | 4.96 | 5.07 | 4.75 | qfq | 32,017,412 | 160,525,117 | 2.01% |
| 2024-11-01 | 4.91 | 5.05 | 4.86 | 4.97 | 4.65 | qfq | 32,547,494 | 161,247,904 | 1.02% |
| 2024-10-31 | 4.86 | 4.92 | 4.84 | 4.92 | 4.60 | qfq | 14,907,113 | 72,941,866 | 1.03% |
| 2024-10-30 | 4.82 | 4.87 | 4.78 | 4.87 | 4.56 | qfq | 14,260,658 | 68,970,465 | 0.62% |
| 2024-10-29 | 4.98 | 4.99 | 4.81 | 4.84 | 4.53 | qfq | 19,620,208 | 95,606,564 | -2.62% |
| 2024-10-28 | 4.84 | 4.97 | 4.81 | 4.97 | 4.65 | qfq | 21,068,431 | 103,121,772 | 2.90% |
| 2024-10-25 | 4.76 | 4.83 | 4.75 | 4.83 | 4.52 | qfq | 15,378,767 | 73,913,388 | 1.47% |
| 2024-10-24 | 4.75 | 4.83 | 4.75 | 4.76 | 4.46 | qfq | 11,878,740 | 56,758,218 | -0.21% |
| 2024-10-23 | 4.76 | 4.79 | 4.74 | 4.77 | 4.46 | qfq | 16,727,089 | 79,686,962 | 0.42% |
| 2024-10-22 | 4.67 | 4.77 | 4.67 | 4.75 | 4.45 | qfq | 16,588,802 | 78,640,858 | 1.50% |
| 2024-10-21 | 4.70 | 4.72 | 4.65 | 4.68 | 4.38 | qfq | 17,395,029 | 81,507,729 | -0.64% |
| 2024-10-18 | 4.63 | 4.75 | 4.62 | 4.71 | 4.41 | qfq | 18,000,196 | 84,424,256 | 1.29% |
| 2024-10-17 | 4.73 | 4.75 | 4.64 | 4.65 | 4.35 | qfq | 10,722,520 | 50,414,748 | -1.06% |
| 2024-10-16 | 4.68 | 4.74 | 4.66 | 4.70 | 4.40 | qfq | 11,188,000 | 52,633,488 | 0.21% |
| 2024-10-15 | 4.76 | 4.78 | 4.69 | 4.69 | 4.39 | qfq | 10,733,522 | 50,877,640 | -1.47% |
| 2024-10-14 | 4.77 | 4.79 | 4.67 | 4.76 | 4.46 | qfq | 13,889,248 | 65,802,392 | 0.63% |
| 2024-10-11 | 4.84 | 4.86 | 4.66 | 4.73 | 4.43 | qfq | 16,820,540 | 79,966,844 | -2.67% |
| 2024-10-10 | 4.88 | 5.01 | 4.76 | 4.86 | 4.55 | qfq | 23,083,807 | 112,806,758 | 1.25% |
| 2024-10-09 | 5.18 | 5.18 | 4.79 | 4.80 | 4.49 | qfq | 36,064,783 | 178,867,044 | -8.40% |
| 2024-10-08 | 5.53 | 5.53 | 5.05 | 5.24 | 4.90 | qfq | 52,152,873 | 275,341,165 | 4.17% |
| 2024-09-30 | 4.82 | 5.07 | 4.74 | 5.03 | 4.71 | qfq | 39,717,824 | 195,227,739 | 7.48% |
| 2024-09-27 | 4.62 | 4.70 | 4.60 | 4.68 | 4.38 | qfq | 13,536,592 | 62,995,071 | 1.74% |
| 2024-09-26 | 4.52 | 4.60 | 4.46 | 4.60 | 4.31 | qfq | 12,242,542 | 55,562,886 | 2.45% |
| 2024-09-25 | 4.45 | 4.58 | 4.42 | 4.49 | 4.20 | qfq | 16,285,038 | 73,365,551 | 2.75% |
| 2024-09-24 | 4.23 | 4.38 | 4.22 | 4.37 | 4.09 | qfq | 9,443,060 | 40,654,051 | 3.55% |
| 2024-09-23 | 4.20 | 4.23 | 4.19 | 4.22 | 3.95 | qfq | 3,168,800 | 13,336,316 | 0.48% |
| 2024-09-20 | 4.22 | 4.23 | 4.17 | 4.20 | 3.93 | qfq | 3,840,100 | 16,131,358 | -0.47% |
| 2024-09-19 | 4.11 | 4.23 | 4.11 | 4.22 | 3.95 | qfq | 5,996,430 | 25,109,112 | 2.43% |
| 2024-09-18 | 4.15 | 4.16 | 4.06 | 4.12 | 3.86 | qfq | 4,730,166 | 19,403,059 | -0.72% |
| 2024-09-13 | 4.19 | 4.21 | 4.14 | 4.15 | 3.88 | qfq | 5,574,000 | 23,244,726 | -1.19% |
| 2024-09-12 | 4.20 | 4.24 | 4.19 | 4.20 | 3.93 | qfq | 3,601,700 | 15,173,218 | -0.24% |
| 2024-09-11 | 4.23 | 4.25 | 4.18 | 4.21 | 3.94 | qfq | 5,622,797 | 23,654,586 | -0.94% |
| 2024-09-10 | 4.32 | 4.33 | 4.20 | 4.25 | 3.98 | qfq | 6,841,600 | 28,993,961 | -1.39% |
| 2024-09-09 | 4.30 | 4.36 | 4.28 | 4.31 | 4.03 | qfq | 5,862,200 | 25,330,968 | -0.23% |
| 2024-09-06 | 4.33 | 4.38 | 4.31 | 4.32 | 4.04 | qfq | 6,407,800 | 27,825,152 | -0.69% |
| 2024-09-05 | 4.28 | 4.36 | 4.28 | 4.35 | 4.07 | qfq | 9,121,500 | 39,571,737 | 1.64% |
| 2024-09-04 | 4.25 | 4.35 | 4.25 | 4.28 | 4.01 | qfq | 7,952,700 | 34,276,870 | -0.23% |
| 2024-09-03 | 4.25 | 4.31 | 4.23 | 4.29 | 4.02 | qfq | 7,643,600 | 32,696,870 | 1.18% |
| 2024-09-02 | 4.28 | 4.30 | 4.23 | 4.24 | 3.97 | qfq | 10,400,400 | 44,241,183 | -1.85% |
| 2024-08-30 | 4.26 | 4.36 | 4.23 | 4.32 | 4.04 | qfq | 11,126,043 | 47,938,080 | 1.17% |
| 2024-08-29 | 4.23 | 4.29 | 4.23 | 4.27 | 4.00 | qfq | 5,231,040 | 22,324,031 | 0.00% |
| 2024-08-28 | 4.25 | 4.32 | 4.24 | 4.27 | 4.00 | qfq | 6,928,573 | 29,553,963 | 0.71% |
| 2024-08-27 | 4.23 | 4.28 | 4.21 | 4.24 | 3.97 | qfq | 5,029,873 | 21,360,850 | 0.24% |
| 2024-08-26 | 4.24 | 4.27 | 4.20 | 4.23 | 3.96 | qfq | 6,300,100 | 26,653,345 | -0.47% |
| 2024-08-23 | 4.29 | 4.30 | 4.22 | 4.25 | 3.98 | qfq | 4,666,800 | 19,854,122 | -0.93% |
| 2024-08-22 | 4.33 | 4.34 | 4.28 | 4.29 | 4.02 | qfq | 3,480,300 | 14,974,693 | -0.92% |
| 2024-08-21 | 4.40 | 4.40 | 4.31 | 4.33 | 4.05 | qfq | 3,880,200 | 16,833,615 | -1.37% |
| 2024-08-20 | 4.46 | 4.47 | 4.36 | 4.39 | 4.11 | qfq | 4,375,000 | 19,269,280 | -1.35% |
| 2024-08-19 | 4.48 | 4.52 | 4.44 | 4.45 | 4.16 | qfq | 4,129,400 | 18,474,172 | -0.89% |
| 2024-08-16 | 4.47 | 4.51 | 4.43 | 4.49 | 4.20 | qfq | 4,462,026 | 19,979,901 | 0.22% |
| 2024-08-15 | 4.46 | 4.50 | 4.44 | 4.48 | 4.19 | qfq | 3,611,500 | 16,143,672 | 0.45% |
| 2024-08-14 | 4.47 | 4.49 | 4.43 | 4.46 | 4.17 | qfq | 5,277,140 | 23,545,145 | -0.89% |
| 2024-08-13 | 4.53 | 4.53 | 4.46 | 4.50 | 4.21 | qfq | 6,150,200 | 27,641,931 | -0.22% |
| 2024-08-12 | 4.46 | 4.54 | 4.46 | 4.51 | 4.22 | qfq | 6,764,600 | 30,535,433 | 0.45% |
| 2024-08-09 | 4.50 | 4.52 | 4.47 | 4.49 | 4.20 | qfq | 6,187,600 | 27,815,356 | -0.22% |
| 2024-08-08 | 4.43 | 4.52 | 4.43 | 4.50 | 4.21 | qfq | 7,170,600 | 32,213,191 | 0.90% |
| 2024-08-07 | 4.46 | 4.50 | 4.42 | 4.46 | 4.17 | qfq | 5,922,300 | 26,385,010 | 0.22% |
| 2024-08-06 | 4.41 | 4.45 | 4.38 | 4.45 | 4.16 | qfq | 6,831,810 | 30,158,271 | 1.37% |
| 2024-08-05 | 4.37 | 4.47 | 4.35 | 4.39 | 4.11 | qfq | 9,662,931 | 42,657,499 | 0.46% |
| 2024-08-02 | 4.35 | 4.42 | 4.33 | 4.37 | 4.09 | qfq | 7,849,191 | 34,393,282 | 0.23% |
| 2024-08-01 | 4.37 | 4.40 | 4.34 | 4.36 | 4.08 | qfq | 7,059,700 | 30,812,020 | 0.00% |
| 2024-07-31 | 4.24 | 4.36 | 4.23 | 4.36 | 4.08 | qfq | 8,005,401 | 34,586,193 | 2.83% |
| 2024-07-30 | 4.22 | 4.24 | 4.19 | 4.24 | 3.97 | qfq | 4,090,680 | 17,244,704 | 0.47% |
| 2024-07-29 | 4.23 | 4.24 | 4.20 | 4.22 | 3.95 | qfq | 4,186,700 | 17,651,188 | -0.47% |
| 2024-07-26 | 4.21 | 4.24 | 4.20 | 4.24 | 3.97 | qfq | 4,950,800 | 20,915,534 | 0.95% |
| 2024-07-25 | 4.18 | 4.24 | 4.18 | 4.20 | 3.93 | qfq | 4,502,150 | 18,933,044 | -0.24% |
| 2024-07-24 | 4.25 | 4.25 | 4.19 | 4.21 | 3.94 | qfq | 6,528,526 | 27,547,650 | -1.41% |
| 2024-07-23 | 4.27 | 4.32 | 4.25 | 4.27 | 4.00 | qfq | 5,817,103 | 24,900,602 | -0.23% |
| 2024-07-22 | 4.29 | 4.30 | 4.25 | 4.28 | 4.01 | qfq | 4,112,201 | 17,571,448 | -0.47% |
| 2024-07-19 | 4.31 | 4.33 | 4.28 | 4.30 | 4.02 | qfq | 4,259,930 | 18,337,612 | -0.69% |
| 2024-07-18 | 4.27 | 4.33 | 4.23 | 4.33 | 4.05 | qfq | 5,856,103 | 25,048,060 | 1.64% |
| 2024-07-17 | 4.23 | 4.28 | 4.22 | 4.26 | 3.99 | qfq | 3,796,830 | 16,156,083 | 0.24% |
| 2024-07-16 | 4.26 | 4.28 | 4.22 | 4.25 | 3.98 | qfq | 3,662,366 | 15,547,417 | -0.47% |
| 2024-07-15 | 4.33 | 4.34 | 4.26 | 4.27 | 4.00 | qfq | 3,832,696 | 16,411,424 | -1.39% |
| 2024-07-12 | 4.34 | 4.37 | 4.31 | 4.33 | 4.05 | qfq | 4,648,666 | 20,180,717 | 0.00% |
| 2024-07-11 | 4.27 | 4.34 | 4.26 | 4.33 | 4.05 | qfq | 5,736,820 | 24,710,572 | 2.12% |
| 2024-07-10 | 4.26 | 4.29 | 4.23 | 4.24 | 3.97 | qfq | 4,290,900 | 18,240,396 | -1.17% |
| 2024-07-09 | 4.27 | 4.29 | 4.18 | 4.29 | 4.02 | qfq | 5,593,686 | 23,730,155 | 0.47% |
| 2024-07-08 | 4.34 | 4.35 | 4.27 | 4.27 | 4.00 | qfq | 4,931,361 | 21,173,348 | -1.84% |
| 2024-07-05 | 4.31 | 4.36 | 4.30 | 4.35 | 4.07 | qfq | 4,782,800 | 20,702,107 | 0.23% |
| 2024-07-04 | 4.41 | 4.41 | 4.32 | 4.34 | 4.06 | qfq | 6,145,734 | 26,761,002 | -1.14% |
| 2024-07-03 | 4.39 | 4.43 | 4.38 | 4.39 | 4.11 | qfq | 6,205,400 | 27,342,733 | 0.46% |
| 2024-07-02 | 4.34 | 4.40 | 4.32 | 4.37 | 4.09 | qfq | 7,317,529 | 31,995,109 | 0.92% |
| 2024-07-01 | 4.20 | 4.34 | 4.19 | 4.33 | 4.05 | qfq | 8,177,244 | 34,937,584 | 2.61% |
| 2024-06-28 | 4.24 | 4.26 | 4.20 | 4.22 | 3.95 | qfq | 7,155,200 | 30,300,497 | -3.43% |
| 2024-06-27 | 4.41 | 4.42 | 4.36 | 4.37 | 3.94 | qfq | 5,406,220 | 23,697,365 | -0.91% |
| 2024-06-26 | 4.35 | 4.41 | 4.32 | 4.41 | 3.98 | qfq | 5,631,968 | 24,621,126 | 1.38% |
| 2024-06-25 | 4.33 | 4.37 | 4.29 | 4.35 | 3.92 | qfq | 6,240,503 | 27,092,698 | 0.46% |
| 2024-06-24 | 4.40 | 4.40 | 4.28 | 4.33 | 3.90 | qfq | 7,826,008 | 33,989,884 | -1.59% |
| 2024-06-21 | 4.39 | 4.43 | 4.35 | 4.40 | 3.97 | qfq | 4,806,100 | 21,139,715 | 0.23% |
| 2024-06-20 | 4.43 | 4.47 | 4.38 | 4.39 | 3.96 | qfq | 6,421,200 | 28,362,467 | -1.35% |
| 2024-06-19 | 4.48 | 4.49 | 4.43 | 4.45 | 4.01 | qfq | 5,094,600 | 22,720,555 | -0.45% |
| 2024-06-18 | 4.45 | 4.49 | 4.43 | 4.47 | 4.03 | qfq | 6,040,638 | 26,972,845 | 0.22% |
| 2024-06-17 | 4.46 | 4.51 | 4.44 | 4.46 | 4.02 | qfq | 7,121,700 | 31,864,415 | -0.45% |
| 2024-06-14 | 4.46 | 4.49 | 4.42 | 4.48 | 4.04 | qfq | 5,063,300 | 22,579,108 | 0.00% |
| 2024-06-13 | 4.54 | 4.54 | 4.46 | 4.48 | 4.04 | qfq | 6,444,301 | 28,927,133 | -1.32% |
| 2024-06-12 | 4.54 | 4.56 | 4.53 | 4.54 | 4.09 | qfq | 5,547,018 | 25,178,046 | -0.44% |
| 2024-06-11 | 4.55 | 4.57 | 4.49 | 4.56 | 4.11 | qfq | 6,556,200 | 29,730,272 | 0.22% |
| 2024-06-07 | 4.51 | 4.56 | 4.49 | 4.55 | 4.10 | qfq | 8,340,460 | 37,764,857 | 1.34% |
| 2024-06-06 | 4.58 | 4.59 | 4.46 | 4.49 | 4.05 | qfq | 11,680,200 | 52,685,378 | -1.97% |
| 2024-06-05 | 4.65 | 4.65 | 4.58 | 4.58 | 4.13 | qfq | 7,301,269 | 33,702,069 | -1.51% |
| 2024-06-04 | 4.64 | 4.70 | 4.62 | 4.65 | 4.19 | qfq | 7,940,260 | 36,961,121 | -0.43% |
| 2024-06-03 | 4.74 | 4.76 | 4.64 | 4.67 | 4.21 | qfq | 8,284,100 | 38,931,657 | -1.48% |
| 2024-05-31 | 4.71 | 4.75 | 4.71 | 4.74 | 4.27 | qfq | 4,042,924 | 19,132,791 | 0.64% |
| 2024-05-30 | 4.76 | 4.78 | 4.70 | 4.71 | 4.25 | qfq | 5,637,524 | 26,703,620 | -0.63% |
| 2024-05-29 | 4.73 | 4.77 | 4.72 | 4.74 | 4.27 | qfq | 4,309,300 | 20,447,372 | -0.21% |
| 2024-05-28 | 4.82 | 4.82 | 4.74 | 4.75 | 4.28 | qfq | 6,623,300 | 31,589,030 | -1.25% |
| 2024-05-27 | 4.83 | 4.83 | 4.75 | 4.81 | 4.34 | qfq | 5,702,900 | 27,323,020 | 0.42% |
| 2024-05-24 | 4.76 | 4.83 | 4.76 | 4.79 | 4.32 | qfq | 6,502,300 | 31,261,751 | 0.42% |
| 2024-05-23 | 4.86 | 4.86 | 4.74 | 4.77 | 4.30 | qfq | 9,208,900 | 44,156,724 | -2.05% |
| 2024-05-22 | 4.88 | 4.92 | 4.86 | 4.87 | 4.39 | qfq | 6,644,800 | 32,454,291 | -0.41% |
| 2024-05-21 | 4.89 | 4.91 | 4.85 | 4.89 | 4.41 | qfq | 7,099,224 | 34,670,210 | -0.41% |
| 2024-05-20 | 4.90 | 4.93 | 4.88 | 4.91 | 4.43 | qfq | 6,924,856 | 33,972,997 | 0.20% |
| 2024-05-17 | 4.88 | 4.91 | 4.83 | 4.90 | 4.42 | qfq | 8,345,800 | 40,632,583 | 0.41% |
| 2024-05-16 | 4.94 | 4.95 | 4.86 | 4.88 | 4.40 | qfq | 9,369,800 | 45,933,018 | -1.01% |
| 2024-05-15 | 4.92 | 4.99 | 4.88 | 4.93 | 4.45 | qfq | 11,185,990 | 55,250,675 | 0.20% |
| 2024-05-14 | 4.88 | 4.95 | 4.88 | 4.92 | 4.44 | qfq | 10,798,221 | 53,164,378 | 0.82% |
| 2024-05-13 | 4.92 | 4.92 | 4.86 | 4.88 | 4.40 | qfq | 7,363,701 | 36,012,295 | -0.81% |
| 2024-05-10 | 4.92 | 4.95 | 4.89 | 4.92 | 4.44 | qfq | 8,152,300 | 40,097,780 | -0.20% |
| 2024-05-09 | 4.88 | 4.95 | 4.87 | 4.93 | 4.45 | qfq | 10,639,300 | 52,386,352 | 1.02% |
| 2024-05-08 | 4.89 | 4.94 | 4.86 | 4.88 | 4.40 | qfq | 8,272,153 | 40,468,598 | -0.41% |
| 2024-05-07 | 4.91 | 4.92 | 4.84 | 4.90 | 4.42 | qfq | 10,584,659 | 51,662,260 | -0.20% |
| 2024-05-06 | 4.89 | 4.95 | 4.88 | 4.91 | 4.43 | qfq | 16,624,880 | 81,724,110 | 1.03% |
| 2024-04-30 | 4.80 | 4.89 | 4.80 | 4.86 | 4.38 | qfq | 17,152,901 | 83,204,775 | 1.89% |
| 2024-04-29 | 4.72 | 4.78 | 4.71 | 4.77 | 4.30 | qfq | 11,033,348 | 52,440,033 | 0.63% |
| 2024-04-26 | 4.71 | 4.75 | 4.69 | 4.74 | 4.27 | qfq | 9,599,606 | 45,265,248 | 0.42% |
| 2024-04-25 | 4.69 | 4.73 | 4.67 | 4.72 | 4.26 | qfq | 7,231,702 | 34,051,240 | 0.64% |
| 2024-04-24 | 4.70 | 4.72 | 4.66 | 4.69 | 4.23 | qfq | 6,393,612 | 29,953,863 | -0.21% |
| 2024-04-23 | 4.70 | 4.72 | 4.65 | 4.70 | 4.24 | qfq | 7,707,801 | 36,135,348 | 0.00% |
| 2024-04-22 | 4.64 | 4.72 | 4.64 | 4.70 | 4.24 | qfq | 10,543,818 | 49,456,886 | 0.64% |
| 2024-04-19 | 4.64 | 4.71 | 4.62 | 4.67 | 4.21 | qfq | 8,424,468 | 39,314,434 | 0.00% |
| 2024-04-18 | 4.62 | 4.69 | 4.59 | 4.67 | 4.21 | qfq | 9,744,896 | 45,343,918 | 1.30% |
| 2024-04-17 | 4.47 | 4.61 | 4.47 | 4.61 | 4.16 | qfq | 10,090,379 | 46,030,884 | 3.60% |
| 2024-04-16 | 4.58 | 4.63 | 4.45 | 4.45 | 4.01 | qfq | 12,543,372 | 56,730,945 | -3.26% |
| 2024-04-15 | 4.66 | 4.68 | 4.52 | 4.60 | 4.15 | qfq | 11,539,498 | 53,107,460 | -1.08% |
| 2024-04-12 | 4.68 | 4.70 | 4.63 | 4.65 | 4.19 | qfq | 5,752,539 | 26,876,752 | -0.64% |
| 2024-04-11 | 4.63 | 4.72 | 4.61 | 4.68 | 4.22 | qfq | 7,199,130 | 33,771,752 | 0.21% |
| 2024-04-10 | 4.74 | 4.76 | 4.62 | 4.67 | 4.21 | qfq | 8,562,900 | 40,172,300 | -1.27% |
| 2024-04-09 | 4.62 | 4.75 | 4.62 | 4.73 | 4.26 | qfq | 12,065,892 | 56,663,139 | 2.16% |
| 2024-04-08 | 4.70 | 4.76 | 4.63 | 4.63 | 4.17 | qfq | 14,778,711 | 69,400,067 | -1.07% |
| 2024-04-03 | 4.66 | 4.69 | 4.61 | 4.68 | 4.22 | qfq | 8,879,449 | 41,376,536 | 0.43% |
| 2024-04-02 | 4.63 | 4.66 | 4.59 | 4.66 | 4.20 | qfq | 7,472,153 | 34,622,972 | 0.43% |
| 2024-04-01 | 4.55 | 4.64 | 4.54 | 4.64 | 4.18 | qfq | 8,807,236 | 40,408,302 | 1.98% |
| 2024-03-29 | 4.48 | 4.55 | 4.48 | 4.55 | 4.10 | qfq | 5,293,565 | 23,905,239 | 1.56% |
| 2024-03-28 | 4.44 | 4.52 | 4.43 | 4.48 | 4.04 | qfq | 6,240,300 | 27,964,568 | 0.67% |
| 2024-03-27 | 4.52 | 4.54 | 4.44 | 4.45 | 4.01 | qfq | 7,027,100 | 31,686,736 | -1.55% |
| 2024-03-26 | 4.51 | 4.54 | 4.46 | 4.52 | 4.08 | qfq | 5,484,500 | 24,664,284 | 0.22% |
| 2024-03-25 | 4.56 | 4.61 | 4.50 | 4.51 | 4.07 | qfq | 6,520,400 | 29,738,057 | -1.53% |
| 2024-03-22 | 4.60 | 4.62 | 4.52 | 4.58 | 4.13 | qfq | 7,160,610 | 32,712,727 | -0.87% |
| 2024-03-21 | 4.61 | 4.65 | 4.58 | 4.62 | 4.17 | qfq | 6,936,980 | 31,993,174 | 0.22% |
| 2024-03-20 | 4.55 | 4.63 | 4.53 | 4.61 | 4.16 | qfq | 9,259,900 | 42,505,897 | 1.10% |
| 2024-03-19 | 4.59 | 4.61 | 4.55 | 4.56 | 4.11 | qfq | 7,220,900 | 33,091,553 | -0.65% |
| 2024-03-18 | 4.55 | 4.60 | 4.52 | 4.59 | 4.14 | qfq | 9,861,818 | 45,019,429 | 0.66% |
| 2024-03-15 | 4.48 | 4.56 | 4.48 | 4.56 | 4.11 | qfq | 7,305,410 | 32,977,670 | 1.33% |
| 2024-03-14 | 4.50 | 4.54 | 4.47 | 4.50 | 4.06 | qfq | 7,787,311 | 35,133,307 | 0.22% |
| 2024-03-13 | 4.53 | 4.54 | 4.47 | 4.49 | 4.05 | qfq | 6,677,600 | 30,018,865 | -0.66% |
| 2024-03-12 | 4.48 | 4.54 | 4.47 | 4.52 | 4.08 | qfq | 9,489,711 | 42,775,194 | 0.89% |
| 2024-03-11 | 4.45 | 4.48 | 4.43 | 4.48 | 4.04 | qfq | 6,828,010 | 30,473,742 | 0.67% |
| 2024-03-08 | 4.42 | 4.46 | 4.40 | 4.45 | 4.01 | qfq | 5,000,034 | 22,166,664 | 0.45% |
| 2024-03-07 | 4.45 | 4.48 | 4.42 | 4.43 | 3.99 | qfq | 6,937,500 | 30,887,859 | -0.23% |
| 2024-03-06 | 4.43 | 4.46 | 4.41 | 4.44 | 4.00 | qfq | 5,069,380 | 22,492,666 | 0.00% |
| 2024-03-05 | 4.47 | 4.48 | 4.43 | 4.44 | 4.00 | qfq | 7,120,500 | 31,700,050 | -1.33% |
| 2024-03-04 | 4.51 | 4.54 | 4.47 | 4.50 | 4.06 | qfq | 7,913,400 | 35,577,602 | -0.22% |
| 2024-03-01 | 4.47 | 4.51 | 4.44 | 4.51 | 4.07 | qfq | 9,514,340 | 42,676,725 | 0.45% |
| 2024-02-29 | 4.41 | 4.49 | 4.38 | 4.49 | 4.05 | qfq | 9,325,040 | 41,490,133 | 2.05% |
| 2024-02-28 | 4.56 | 4.65 | 4.38 | 4.40 | 3.97 | qfq | 17,282,723 | 78,401,599 | -3.30% |
| 2024-02-27 | 4.47 | 4.55 | 4.47 | 4.55 | 4.10 | qfq | 9,079,100 | 41,090,290 | 0.89% |
| 2024-02-26 | 4.49 | 4.56 | 4.47 | 4.51 | 4.07 | qfq | 9,949,655 | 44,904,270 | 0.00% |
| 2024-02-23 | 4.46 | 4.53 | 4.43 | 4.51 | 4.07 | qfq | 9,728,614 | 43,496,320 | 1.12% |
| 2024-02-22 | 4.44 | 4.47 | 4.41 | 4.46 | 4.02 | qfq | 8,190,839 | 36,350,305 | 0.45% |
| 2024-02-21 | 4.41 | 4.53 | 4.38 | 4.44 | 4.00 | qfq | 12,094,280 | 53,947,153 | 0.45% |
| 2024-02-20 | 4.41 | 4.46 | 4.35 | 4.42 | 3.99 | qfq | 8,862,153 | 39,185,695 | 0.23% |
| 2024-02-19 | 4.36 | 4.45 | 4.33 | 4.41 | 3.98 | qfq | 13,640,871 | 59,894,531 | 1.61% |
| 2024-02-08 | 4.14 | 4.35 | 4.11 | 4.34 | 3.91 | qfq | 19,717,864 | 83,343,750 | 5.34% |
| 2024-02-07 | 4.12 | 4.22 | 4.05 | 4.12 | 3.71 | qfq | 18,100,646 | 74,767,494 | -0.96% |
| 2024-02-06 | 3.91 | 4.20 | 3.85 | 4.16 | 3.75 | qfq | 16,516,223 | 66,720,044 | 5.85% |
| 2024-02-05 | 4.15 | 4.16 | 3.86 | 3.93 | 3.54 | qfq | 17,362,190 | 69,149,812 | -5.98% |
| 2024-02-02 | 4.32 | 4.37 | 4.04 | 4.18 | 3.77 | qfq | 14,528,830 | 61,174,430 | -3.46% |
| 2024-02-01 | 4.37 | 4.42 | 4.30 | 4.33 | 3.90 | qfq | 7,708,990 | 33,528,581 | -0.92% |
| 2024-01-31 | 4.48 | 4.49 | 4.36 | 4.37 | 3.94 | qfq | 9,290,710 | 41,032,170 | -2.67% |
| 2024-01-30 | 4.57 | 4.62 | 4.48 | 4.49 | 4.05 | qfq | 6,809,180 | 31,004,111 | -2.39% |
| 2024-01-29 | 4.68 | 4.73 | 4.57 | 4.60 | 4.15 | qfq | 9,919,701 | 46,024,464 | -1.71% |
| 2024-01-26 | 4.64 | 4.73 | 4.62 | 4.68 | 4.22 | qfq | 11,965,940 | 56,159,321 | 0.86% |
| 2024-01-25 | 4.45 | 4.64 | 4.44 | 4.64 | 4.18 | qfq | 11,074,900 | 50,616,211 | 4.04% |
| 2024-01-24 | 4.37 | 4.46 | 4.29 | 4.46 | 4.02 | qfq | 8,505,700 | 37,266,123 | 2.06% |
| 2024-01-23 | 4.35 | 4.40 | 4.26 | 4.37 | 3.94 | qfq | 7,966,950 | 34,551,772 | 0.23% |
| 2024-01-22 | 4.53 | 4.56 | 4.30 | 4.36 | 3.93 | qfq | 9,404,985 | 41,670,471 | -4.39% |
| 2024-01-19 | 4.58 | 4.62 | 4.53 | 4.56 | 4.11 | qfq | 5,042,502 | 23,060,922 | -0.65% |
| 2024-01-18 | 4.65 | 4.66 | 4.47 | 4.59 | 4.14 | qfq | 12,828,286 | 58,215,610 | -1.50% |
| 2024-01-17 | 4.74 | 4.77 | 4.66 | 4.66 | 4.20 | qfq | 7,886,900 | 37,219,347 | -1.89% |
| 2024-01-16 | 4.77 | 4.78 | 4.69 | 4.75 | 4.28 | qfq | 10,192,234 | 48,278,723 | -0.63% |
| 2024-01-15 | 4.75 | 4.81 | 4.73 | 4.78 | 4.31 | qfq | 6,914,701 | 33,027,959 | 0.00% |
| 2024-01-12 | 4.78 | 4.83 | 4.77 | 4.78 | 4.31 | qfq | 9,866,101 | 47,360,351 | -0.62% |
| 2024-01-11 | 4.78 | 4.82 | 4.76 | 4.81 | 4.34 | qfq | 8,935,300 | 42,817,151 | 0.21% |
| 2024-01-10 | 4.82 | 4.83 | 4.75 | 4.80 | 4.33 | qfq | 6,923,107 | 33,162,453 | -0.62% |
| 2024-01-09 | 4.81 | 4.90 | 4.78 | 4.83 | 4.36 | qfq | 11,380,600 | 54,980,389 | 0.21% |
| 2024-01-08 | 4.88 | 4.88 | 4.81 | 4.82 | 4.35 | qfq | 7,546,200 | 36,564,025 | -1.63% |
| 2024-01-05 | 4.97 | 4.97 | 4.88 | 4.90 | 4.42 | qfq | 10,686,800 | 52,701,588 | -1.01% |
| 2024-01-04 | 4.96 | 4.97 | 4.89 | 4.95 | 4.46 | qfq | 8,224,100 | 40,549,106 | 0.20% |
| 2024-01-03 | 4.88 | 5.03 | 4.87 | 4.94 | 4.45 | qfq | 13,039,300 | 64,581,726 | 1.02% |
| 2024-01-02 | 4.86 | 4.92 | 4.84 | 4.89 | 4.41 | qfq | 11,070,807 | 54,112,090 | 1.03% |
| 2023-12-29 | 4.81 | 4.87 | 4.81 | 4.84 | 4.36 | qfq | 10,654,701 | 51,555,390 | 0.41% |
| 2023-12-28 | 4.76 | 4.84 | 4.74 | 4.82 | 4.35 | qfq | 13,860,501 | 66,619,945 | 0.63% |
| 2023-12-27 | 4.77 | 4.80 | 4.71 | 4.79 | 4.32 | qfq | 9,542,000 | 45,399,534 | 0.63% |
| 2023-12-26 | 4.84 | 4.85 | 4.74 | 4.76 | 4.29 | qfq | 9,285,200 | 44,495,009 | -1.65% |
| 2023-12-25 | 4.83 | 4.85 | 4.80 | 4.84 | 4.36 | qfq | 8,495,711 | 40,949,730 | 0.00% |
| 2023-12-22 | 4.91 | 4.93 | 4.83 | 4.84 | 4.36 | qfq | 13,705,600 | 66,835,010 | -1.43% |
| 2023-12-21 | 4.92 | 4.93 | 4.83 | 4.91 | 4.43 | qfq | 15,191,296 | 74,168,021 | -0.41% |
| 2023-12-20 | 4.91 | 5.02 | 4.91 | 4.93 | 4.45 | qfq | 19,951,231 | 99,140,811 | 0.61% |
| 2023-12-19 | 5.02 | 5.02 | 4.86 | 4.90 | 4.42 | qfq | 26,129,100 | 128,286,257 | -2.39% |
| 2023-12-18 | 5.17 | 5.18 | 4.99 | 5.02 | 4.53 | qfq | 37,080,375 | 188,431,274 | -2.90% |
| 2023-12-15 | 5.26 | 5.31 | 5.15 | 5.17 | 4.66 | qfq | 48,003,134 | 249,083,521 | -2.08% |
| 2023-12-14 | 5.30 | 5.48 | 5.26 | 5.28 | 4.76 | qfq | 90,019,701 | 481,613,576 | -3.65% |
| 2023-12-13 | 5.13 | 5.63 | 5.13 | 5.48 | 4.94 | qfq | 103,680,660 | 573,747,203 | 7.03% |
| 2023-12-12 | 5.00 | 5.13 | 4.98 | 5.12 | 4.62 | qfq | 14,493,500 | 73,364,558 | 2.40% |
| 2023-12-11 | 4.96 | 5.01 | 4.94 | 5.00 | 4.51 | qfq | 7,728,981 | 38,454,255 | 0.20% |
| 2023-12-08 | 5.04 | 5.07 | 4.97 | 4.99 | 4.50 | qfq | 12,375,140 | 62,114,979 | -0.60% |
| 2023-12-07 | 5.14 | 5.14 | 5.01 | 5.02 | 4.53 | qfq | 17,216,400 | 86,927,835 | -2.90% |
| 2023-12-06 | 5.10 | 5.18 | 5.08 | 5.17 | 4.66 | qfq | 13,989,202 | 71,924,148 | 1.37% |
| 2023-12-05 | 5.15 | 5.17 | 5.09 | 5.10 | 4.60 | qfq | 10,713,300 | 54,884,971 | -0.78% |
| 2023-12-04 | 5.18 | 5.21 | 5.10 | 5.14 | 4.63 | qfq | 14,499,002 | 74,566,139 | -1.72% |
| 2023-12-01 | 5.17 | 5.26 | 5.14 | 5.23 | 4.72 | qfq | 17,911,300 | 93,194,221 | 1.16% |
| 2023-11-30 | 5.11 | 5.23 | 5.09 | 5.17 | 4.66 | qfq | 10,966,300 | 56,517,123 | 1.17% |
| 2023-11-29 | 5.13 | 5.17 | 5.09 | 5.11 | 4.61 | qfq | 6,657,300 | 34,128,492 | -0.58% |
| 2023-11-28 | 5.12 | 5.18 | 5.06 | 5.14 | 4.63 | qfq | 7,571,100 | 38,810,772 | 0.39% |
| 2023-11-27 | 5.20 | 5.21 | 5.11 | 5.12 | 4.62 | qfq | 8,907,000 | 45,765,512 | -1.54% |
| 2023-11-24 | 5.16 | 5.21 | 5.13 | 5.20 | 4.69 | qfq | 11,757,600 | 60,882,652 | 0.97% |
| 2023-11-23 | 5.08 | 5.16 | 5.08 | 5.15 | 4.64 | qfq | 7,727,710 | 39,648,586 | 1.18% |
| 2023-11-22 | 5.07 | 5.13 | 5.07 | 5.09 | 4.59 | qfq | 7,963,800 | 40,669,650 | 0.20% |
| 2023-11-21 | 5.09 | 5.12 | 5.07 | 5.08 | 4.58 | qfq | 6,995,700 | 35,652,314 | -0.20% |
| 2023-11-20 | 5.09 | 5.11 | 5.06 | 5.09 | 4.59 | qfq | 6,201,944 | 31,564,193 | 0.20% |
| 2023-11-17 | 5.03 | 5.09 | 5.01 | 5.08 | 4.58 | qfq | 6,612,402 | 33,374,335 | 1.20% |
| 2023-11-16 | 5.05 | 5.07 | 5.01 | 5.02 | 4.53 | qfq | 6,279,800 | 31,611,288 | -0.99% |
| 2023-11-15 | 5.07 | 5.09 | 5.05 | 5.07 | 4.57 | qfq | 4,695,600 | 23,782,981 | 0.20% |
| 2023-11-14 | 5.07 | 5.09 | 5.03 | 5.06 | 4.56 | qfq | 7,024,500 | 35,569,438 | -0.39% |
| 2023-11-13 | 5.08 | 5.10 | 5.01 | 5.08 | 4.58 | qfq | 10,039,600 | 50,632,612 | -0.59% |
| 2023-11-10 | 5.04 | 5.12 | 4.98 | 5.11 | 4.61 | qfq | 10,269,334 | 52,047,378 | 1.19% |
| 2023-11-09 | 5.07 | 5.10 | 5.03 | 5.05 | 4.55 | qfq | 6,527,834 | 33,013,893 | -0.39% |
| 2023-11-08 | 5.03 | 5.09 | 5.02 | 5.07 | 4.57 | qfq | 6,967,606 | 35,271,950 | 0.60% |
| 2023-11-07 | 5.08 | 5.09 | 5.02 | 5.04 | 4.54 | qfq | 7,602,100 | 38,402,178 | -0.40% |
| 2023-11-06 | 5.06 | 5.10 | 5.04 | 5.06 | 4.56 | qfq | 6,423,016 | 32,608,192 | 0.40% |
| 2023-11-03 | 5.07 | 5.10 | 5.03 | 5.04 | 4.54 | qfq | 5,830,900 | 29,567,722 | -0.20% |
| 2023-11-02 | 5.09 | 5.09 | 5.04 | 5.05 | 4.55 | qfq | 6,174,800 | 31,262,351 | -0.98% |
| 2023-11-01 | 5.06 | 5.10 | 5.04 | 5.10 | 4.60 | qfq | 10,551,502 | 53,585,979 | 0.79% |
| 2023-10-31 | 5.03 | 5.07 | 5.00 | 5.06 | 4.56 | qfq | 9,951,600 | 50,202,067 | 0.60% |
| 2023-10-30 | 4.90 | 5.04 | 4.90 | 5.03 | 4.54 | qfq | 14,752,204 | 73,689,121 | 2.24% |
| 2023-10-27 | 4.80 | 4.93 | 4.80 | 4.92 | 4.44 | qfq | 10,902,829 | 53,140,791 | 1.44% |
| 2023-10-26 | 4.78 | 4.85 | 4.74 | 4.85 | 4.37 | qfq | 5,853,920 | 28,135,379 | 1.04% |
| 2023-10-25 | 4.74 | 4.82 | 4.74 | 4.80 | 4.33 | qfq | 7,367,181 | 35,281,237 | 1.27% |
| 2023-10-24 | 4.66 | 4.74 | 4.63 | 4.74 | 4.27 | qfq | 6,187,420 | 29,096,963 | 1.94% |
| 2023-10-23 | 4.70 | 4.73 | 4.61 | 4.65 | 4.19 | qfq | 9,291,777 | 43,309,808 | -1.48% |
| 2023-10-20 | 4.70 | 4.77 | 4.69 | 4.72 | 4.26 | qfq | 7,790,977 | 36,823,333 | -0.21% |
| 2023-10-19 | 4.95 | 4.98 | 4.72 | 4.73 | 4.26 | qfq | 18,449,802 | 88,526,190 | -5.21% |
| 2023-10-18 | 5.10 | 5.12 | 4.98 | 4.99 | 4.50 | qfq | 7,970,500 | 40,066,921 | -2.16% |
| 2023-10-17 | 5.13 | 5.14 | 5.07 | 5.10 | 4.60 | qfq | 6,004,400 | 30,561,510 | -0.58% |
| 2023-10-16 | 5.16 | 5.22 | 5.11 | 5.13 | 4.63 | qfq | 7,308,000 | 37,636,893 | -0.58% |
| 2023-10-13 | 5.12 | 5.19 | 5.10 | 5.16 | 4.65 | qfq | 7,145,978 | 36,895,523 | 0.39% |
| 2023-10-12 | 5.09 | 5.20 | 5.09 | 5.14 | 4.63 | qfq | 8,713,200 | 44,888,459 | 0.98% |
| 2023-10-11 | 5.02 | 5.16 | 5.02 | 5.09 | 4.59 | qfq | 10,686,421 | 54,540,308 | 1.60% |
| 2023-10-10 | 5.10 | 5.12 | 5.01 | 5.01 | 4.52 | qfq | 8,228,501 | 41,593,551 | -2.15% |
| 2023-10-09 | 5.18 | 5.22 | 5.09 | 5.12 | 4.62 | qfq | 8,096,221 | 41,439,212 | -1.16% |
| 2023-09-28 | 5.18 | 5.25 | 5.16 | 5.18 | 4.67 | qfq | 9,151,700 | 47,571,696 | 0.39% |
| 2023-09-27 | 5.13 | 5.18 | 5.12 | 5.16 | 4.65 | qfq | 8,025,016 | 41,403,953 | 0.58% |
| 2023-09-26 | 5.16 | 5.19 | 5.13 | 5.13 | 4.63 | qfq | 6,453,200 | 33,263,015 | -0.39% |
| 2023-09-25 | 5.11 | 5.19 | 5.09 | 5.15 | 4.64 | qfq | 8,905,863 | 45,946,099 | 0.59% |
| 2023-09-22 | 5.08 | 5.12 | 5.03 | 5.12 | 4.62 | qfq | 5,677,098 | 28,803,710 | 0.79% |
| 2023-09-21 | 5.10 | 5.12 | 5.06 | 5.08 | 4.58 | qfq | 4,856,200 | 24,697,368 | -0.97% |
| 2023-09-20 | 5.13 | 5.15 | 5.07 | 5.13 | 4.63 | qfq | 6,325,700 | 32,407,735 | 0.20% |
| 2023-09-19 | 5.12 | 5.15 | 5.09 | 5.12 | 4.62 | qfq | 7,144,801 | 36,614,259 | 0.00% |
| 2023-09-18 | 5.13 | 5.15 | 5.07 | 5.12 | 4.62 | qfq | 6,591,500 | 33,673,943 | -0.19% |
| 2023-09-15 | 5.08 | 5.14 | 5.07 | 5.13 | 4.63 | qfq | 9,737,801 | 49,816,188 | 0.98% |
| 2023-09-14 | 5.08 | 5.10 | 5.04 | 5.08 | 4.58 | qfq | 5,512,400 | 27,983,187 | 0.40% |
| 2023-09-13 | 5.12 | 5.12 | 5.03 | 5.06 | 4.56 | qfq | 5,641,600 | 28,624,798 | -1.17% |
| 2023-09-12 | 5.06 | 5.15 | 5.05 | 5.12 | 4.62 | qfq | 11,072,901 | 56,663,030 | 1.19% |
| 2023-09-11 | 5.00 | 5.07 | 4.98 | 5.06 | 4.56 | qfq | 7,612,700 | 38,406,158 | 1.61% |
| 2023-09-08 | 4.98 | 5.01 | 4.97 | 4.98 | 4.49 | qfq | 4,516,200 | 22,506,359 | -0.20% |
| 2023-09-07 | 5.07 | 5.08 | 4.99 | 4.99 | 4.50 | qfq | 7,186,800 | 36,150,993 | -1.38% |
| 2023-09-06 | 5.07 | 5.08 | 5.01 | 5.06 | 4.56 | qfq | 6,560,000 | 33,079,107 | -0.39% |
| 2023-09-05 | 5.08 | 5.11 | 5.06 | 5.08 | 4.58 | qfq | 7,241,805 | 36,824,562 | 0.00% |
| 2023-09-04 | 5.01 | 5.08 | 5.00 | 5.08 | 4.58 | qfq | 10,633,300 | 53,741,359 | 1.40% |
| 2023-09-01 | 5.03 | 5.05 | 4.98 | 5.01 | 4.52 | qfq | 8,582,200 | 43,023,095 | -0.79% |
| 2023-08-31 | 5.00 | 5.08 | 4.96 | 5.05 | 4.55 | qfq | 13,778,200 | 69,016,159 | 0.00% |
| 2023-08-30 | 5.05 | 5.07 | 5.02 | 5.05 | 4.55 | qfq | 10,746,601 | 54,262,618 | 0.20% |
| 2023-08-29 | 5.00 | 5.06 | 4.96 | 5.04 | 4.54 | qfq | 10,617,765 | 53,359,055 | 1.00% |
| 2023-08-28 | 5.12 | 5.14 | 4.98 | 4.99 | 4.50 | qfq | 16,906,400 | 85,475,467 | 1.42% |
| 2023-08-25 | 4.95 | 5.01 | 4.91 | 4.92 | 4.44 | qfq | 10,076,800 | 49,856,501 | -1.20% |
| 2023-08-24 | 4.99 | 5.01 | 4.94 | 4.98 | 4.49 | qfq | 9,414,200 | 46,838,268 | -0.40% |
| 2023-08-23 | 5.02 | 5.06 | 4.98 | 5.00 | 4.51 | qfq | 10,215,971 | 51,301,347 | -0.79% |
| 2023-08-22 | 5.06 | 5.11 | 4.97 | 5.04 | 4.54 | qfq | 18,759,300 | 94,169,794 | -0.59% |
| 2023-08-21 | 5.20 | 5.20 | 5.06 | 5.07 | 4.57 | qfq | 20,207,202 | 103,149,998 | -2.31% |
| 2023-08-18 | 5.49 | 5.50 | 5.19 | 5.19 | 4.68 | qfq | 43,538,300 | 230,492,544 | -5.81% |
| 2023-08-17 | 5.46 | 5.63 | 5.42 | 5.51 | 4.97 | qfq | 30,730,722 | 169,503,424 | 0.00% |
| 2023-08-16 | 5.54 | 5.68 | 5.48 | 5.51 | 4.97 | qfq | 41,536,144 | 231,176,390 | -2.30% |
| 2023-08-15 | 5.39 | 5.68 | 5.30 | 5.64 | 5.09 | qfq | 53,791,230 | 298,616,952 | 3.68% |
| 2023-08-14 | 5.40 | 5.45 | 5.21 | 5.44 | 4.91 | qfq | 28,711,712 | 153,188,544 | 0.74% |
| 2023-08-11 | 5.30 | 5.45 | 5.29 | 5.40 | 4.87 | qfq | 28,798,871 | 155,635,077 | 1.50% |
| 2023-08-10 | 5.34 | 5.35 | 5.27 | 5.32 | 4.80 | qfq | 11,028,880 | 58,438,493 | -0.19% |
| 2023-08-09 | 5.35 | 5.37 | 5.29 | 5.33 | 4.81 | qfq | 9,709,600 | 51,753,842 | -0.37% |
| 2023-08-08 | 5.31 | 5.39 | 5.25 | 5.35 | 4.82 | qfq | 13,438,100 | 71,564,596 | 1.13% |
| 2023-08-07 | 5.42 | 5.42 | 5.27 | 5.29 | 4.77 | qfq | 14,982,700 | 79,868,574 | -2.40% |
| 2023-08-04 | 5.46 | 5.48 | 5.41 | 5.42 | 4.89 | qfq | 8,100,000 | 44,004,964 | -0.55% |
| 2023-08-03 | 5.37 | 5.45 | 5.36 | 5.45 | 4.91 | qfq | 8,491,800 | 46,029,913 | 1.11% |
| 2023-08-02 | 5.42 | 5.43 | 5.37 | 5.39 | 4.86 | qfq | 6,825,916 | 36,829,057 | -0.55% |
| 2023-08-01 | 5.46 | 5.47 | 5.39 | 5.42 | 4.89 | qfq | 13,106,900 | 71,078,455 | -1.28% |
| 2023-07-31 | 5.49 | 5.53 | 5.45 | 5.49 | 4.95 | qfq | 13,283,700 | 72,858,544 | 0.00% |
| 2023-07-28 | 5.43 | 5.49 | 5.39 | 5.49 | 4.95 | qfq | 8,859,600 | 48,323,391 | 1.10% |
| 2023-07-27 | 5.44 | 5.46 | 5.41 | 5.43 | 4.90 | qfq | 5,389,300 | 29,279,541 | -0.18% |
| 2023-07-26 | 5.39 | 5.45 | 5.39 | 5.44 | 4.91 | qfq | 6,000,600 | 32,587,802 | 0.37% |
| 2023-07-25 | 5.42 | 5.44 | 5.37 | 5.42 | 4.89 | qfq | 9,810,271 | 52,915,314 | 0.74% |
| 2023-07-24 | 5.34 | 5.40 | 5.33 | 5.38 | 4.85 | qfq | 7,292,400 | 39,240,104 | 0.75% |
| 2023-07-21 | 5.29 | 5.36 | 5.28 | 5.34 | 4.81 | qfq | 6,000,200 | 31,977,993 | 0.75% |
| 2023-07-20 | 5.35 | 5.36 | 5.29 | 5.30 | 4.78 | qfq | 6,317,300 | 33,649,141 | -0.75% |
| 2023-07-19 | 5.31 | 5.35 | 5.30 | 5.34 | 4.81 | qfq | 4,894,402 | 26,081,291 | 0.38% |
| 2023-07-18 | 5.33 | 5.33 | 5.28 | 5.32 | 4.80 | qfq | 5,383,200 | 28,575,321 | -0.19% |
| 2023-07-17 | 5.29 | 5.39 | 5.22 | 5.33 | 4.81 | qfq | 10,194,771 | 53,949,223 | 0.76% |