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
佳都科技600728.SH
最近收盘价4.162026-07-17
最近交易日2026-07-17
成交量（股）39,452,514
成交额（元）167,733,101
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 | 0.00818 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.01856 | — | — | — | 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 | 4.31 | 4.38 | 4.13 | 4.16 | 4.16 | qfq | 39,452,514 | 167,733,101 | -3.70% |
| 2026-07-16 | 4.30 | 4.39 | 4.22 | 4.32 | 4.32 | qfq | 39,655,514 | 171,580,418 | 1.41% |
| 2026-07-15 | 4.14 | 4.29 | 4.12 | 4.26 | 4.26 | qfq | 36,758,168 | 155,946,423 | 1.91% |
| 2026-07-14 | 4.20 | 4.23 | 4.08 | 4.18 | 4.18 | qfq | 36,537,383 | 151,839,086 | 0.48% |
| 2026-07-13 | 4.26 | 4.34 | 4.15 | 4.16 | 4.16 | qfq | 42,840,560 | 180,261,842 | -3.03% |
| 2026-07-10 | 4.16 | 4.40 | 4.12 | 4.29 | 4.29 | qfq | 48,712,722 | 209,742,284 | 2.63% |
| 2026-07-09 | 4.19 | 4.23 | 4.13 | 4.18 | 4.18 | qfq | 31,025,700 | 129,744,993 | -0.71% |
| 2026-07-08 | 4.10 | 4.23 | 4.08 | 4.21 | 4.21 | qfq | 36,616,213 | 152,936,397 | 2.68% |
| 2026-07-07 | 4.22 | 4.22 | 4.07 | 4.10 | 4.10 | qfq | 25,874,562 | 106,824,067 | -2.61% |
| 2026-07-06 | 4.28 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 24,569,614 | 103,920,729 | -1.64% |
| 2026-07-03 | 4.24 | 4.31 | 4.22 | 4.28 | 4.28 | qfq | 26,215,365 | 111,922,140 | 1.18% |
| 2026-07-02 | 4.35 | 4.39 | 4.22 | 4.23 | 4.23 | qfq | 38,367,378 | 165,092,074 | -2.31% |
| 2026-07-01 | 4.26 | 4.40 | 4.25 | 4.33 | 4.33 | qfq | 30,294,603 | 131,024,852 | 1.64% |
| 2026-06-30 | 4.21 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 29,855,932 | 127,397,286 | 0.95% |
| 2026-06-29 | 4.26 | 4.28 | 4.17 | 4.22 | 4.21 | qfq | 33,394,019 | 141,113,813 | -0.24% |
| 2026-06-26 | 4.33 | 4.37 | 4.21 | 4.23 | 4.22 | qfq | 33,115,839 | 141,479,977 | -3.64% |
| 2026-06-25 | 4.47 | 4.49 | 4.35 | 4.39 | 4.38 | qfq | 33,392,395 | 146,670,903 | -2.23% |
| 2026-06-24 | 4.61 | 4.61 | 4.43 | 4.49 | 4.48 | qfq | 30,757,743 | 138,177,429 | -2.18% |
| 2026-06-23 | 4.65 | 4.71 | 4.56 | 4.59 | 4.58 | qfq | 31,084,958 | 144,492,276 | -1.71% |
| 2026-06-22 | 4.68 | 4.69 | 4.48 | 4.67 | 4.66 | qfq | 37,568,720 | 171,690,282 | 0.43% |
| 2026-06-18 | 4.56 | 4.66 | 4.51 | 4.65 | 4.64 | qfq | 32,877,042 | 151,663,135 | 1.53% |
| 2026-06-17 | 4.60 | 4.62 | 4.52 | 4.58 | 4.57 | qfq | 23,565,893 | 107,656,164 | -1.29% |
| 2026-06-16 | 4.62 | 4.66 | 4.53 | 4.64 | 4.63 | qfq | 29,149,964 | 134,067,014 | 0.22% |
| 2026-06-15 | 4.61 | 4.71 | 4.58 | 4.63 | 4.62 | qfq | 28,794,587 | 133,413,668 | 0.87% |
| 2026-06-12 | 4.59 | 4.62 | 4.50 | 4.59 | 4.58 | qfq | 29,229,299 | 133,644,683 | 0.88% |
| 2026-06-11 | 4.72 | 4.73 | 4.49 | 4.55 | 4.54 | qfq | 39,762,474 | 181,074,451 | -4.01% |
| 2026-06-10 | 4.68 | 4.84 | 4.65 | 4.74 | 4.73 | qfq | 32,326,280 | 153,168,187 | 0.42% |
| 2026-06-09 | 4.68 | 4.74 | 4.61 | 4.72 | 4.71 | qfq | 22,815,060 | 107,067,760 | 1.07% |
| 2026-06-08 | 4.66 | 4.78 | 4.61 | 4.67 | 4.66 | qfq | 27,365,160 | 128,290,951 | -1.27% |
| 2026-06-05 | 4.68 | 4.81 | 4.66 | 4.73 | 4.72 | qfq | 25,845,966 | 122,328,722 | 1.07% |
| 2026-06-04 | 4.71 | 4.76 | 4.66 | 4.68 | 4.67 | qfq | 23,848,620 | 112,243,173 | -1.47% |
| 2026-06-03 | 4.85 | 4.86 | 4.75 | 4.75 | 4.74 | qfq | 26,847,140 | 128,835,172 | -2.26% |
| 2026-06-02 | 4.98 | 5.00 | 4.83 | 4.86 | 4.85 | qfq | 25,003,120 | 121,975,833 | -2.02% |
| 2026-06-01 | 4.85 | 5.01 | 4.84 | 4.96 | 4.95 | qfq | 31,374,091 | 155,212,843 | 2.69% |
| 2026-05-29 | 5.00 | 5.03 | 4.82 | 4.83 | 4.82 | qfq | 33,387,399 | 163,664,984 | -2.82% |
| 2026-05-28 | 5.00 | 5.04 | 4.85 | 4.97 | 4.96 | qfq | 35,268,137 | 174,261,025 | -0.80% |
| 2026-05-27 | 5.14 | 5.22 | 4.99 | 5.01 | 5.00 | qfq | 32,954,214 | 167,165,412 | -3.09% |
| 2026-05-26 | 5.16 | 5.24 | 5.10 | 5.17 | 5.16 | qfq | 28,201,560 | 145,577,471 | -0.39% |
| 2026-05-25 | 5.24 | 5.29 | 5.14 | 5.19 | 5.18 | qfq | 31,154,885 | 161,533,208 | -1.14% |
| 2026-05-22 | 5.29 | 5.33 | 5.14 | 5.25 | 5.24 | qfq | 35,629,360 | 186,614,928 | -0.94% |
| 2026-05-21 | 5.44 | 5.51 | 5.28 | 5.30 | 5.29 | qfq | 40,998,072 | 221,099,826 | -2.39% |
| 2026-05-20 | 5.58 | 5.59 | 5.38 | 5.43 | 5.42 | qfq | 39,607,660 | 216,036,055 | -3.21% |
| 2026-05-19 | 5.44 | 5.62 | 5.41 | 5.61 | 5.60 | qfq | 49,372,771 | 274,374,838 | 3.31% |
| 2026-05-18 | 5.39 | 5.48 | 5.33 | 5.43 | 5.42 | qfq | 30,082,349 | 162,608,429 | 1.31% |
| 2026-05-15 | 5.42 | 5.48 | 5.34 | 5.36 | 5.35 | qfq | 31,994,339 | 172,936,054 | -0.92% |
| 2026-05-14 | 5.64 | 5.67 | 5.41 | 5.41 | 5.40 | qfq | 50,109,640 | 274,809,436 | -4.08% |
| 2026-05-13 | 5.51 | 5.65 | 5.48 | 5.64 | 5.63 | qfq | 40,476,894 | 225,665,388 | 2.36% |
| 2026-05-12 | 5.62 | 5.64 | 5.49 | 5.51 | 5.50 | qfq | 38,291,947 | 212,233,851 | -2.30% |
| 2026-05-11 | 5.67 | 5.71 | 5.59 | 5.64 | 5.63 | qfq | 42,985,006 | 242,107,409 | -0.18% |
| 2026-05-08 | 5.59 | 5.75 | 5.56 | 5.65 | 5.64 | qfq | 39,275,476 | 222,259,225 | 0.89% |
| 2026-05-07 | 5.53 | 5.61 | 5.46 | 5.60 | 5.59 | qfq | 38,812,190 | 215,529,052 | 2.00% |
| 2026-05-06 | 5.38 | 5.58 | 5.37 | 5.49 | 5.48 | qfq | 46,588,870 | 256,512,728 | 2.81% |
| 2026-04-30 | 5.49 | 5.51 | 5.31 | 5.34 | 5.33 | qfq | 57,985,501 | 311,416,694 | -3.78% |
| 2026-04-29 | 5.45 | 5.60 | 5.44 | 5.55 | 5.54 | qfq | 29,274,179 | 162,455,086 | 1.46% |
| 2026-04-28 | 5.64 | 5.64 | 5.45 | 5.47 | 5.46 | qfq | 47,667,421 | 262,855,018 | -3.01% |
| 2026-04-27 | 5.68 | 5.69 | 5.58 | 5.64 | 5.63 | qfq | 25,997,852 | 146,402,736 | -0.53% |
| 2026-04-24 | 5.63 | 5.72 | 5.54 | 5.67 | 5.66 | qfq | 36,785,560 | 207,306,582 | 0.35% |
| 2026-04-23 | 5.68 | 5.74 | 5.63 | 5.65 | 5.64 | qfq | 34,385,480 | 195,117,374 | -0.53% |
| 2026-04-22 | 5.55 | 5.68 | 5.52 | 5.68 | 5.67 | qfq | 35,224,114 | 198,028,944 | 2.16% |
| 2026-04-21 | 5.63 | 5.65 | 5.53 | 5.56 | 5.55 | qfq | 31,960,300 | 177,729,341 | -1.59% |
| 2026-04-20 | 5.61 | 5.68 | 5.60 | 5.65 | 5.64 | qfq | 29,908,440 | 169,021,393 | 0.36% |
| 2026-04-17 | 5.65 | 5.65 | 5.57 | 5.63 | 5.62 | qfq | 26,104,300 | 146,383,288 | -0.71% |
| 2026-04-16 | 5.59 | 5.68 | 5.58 | 5.67 | 5.66 | qfq | 32,675,977 | 183,744,648 | 1.61% |
| 2026-04-15 | 5.70 | 5.73 | 5.56 | 5.58 | 5.57 | qfq | 38,087,055 | 213,611,564 | -1.76% |
| 2026-04-14 | 5.69 | 5.75 | 5.62 | 5.68 | 5.67 | qfq | 23,096,440 | 131,050,879 | 0.71% |
| 2026-04-13 | 5.63 | 5.68 | 5.60 | 5.64 | 5.63 | qfq | 20,241,130 | 114,220,322 | -0.70% |
| 2026-04-10 | 5.73 | 5.76 | 5.67 | 5.68 | 5.67 | qfq | 28,217,807 | 161,296,973 | 0.00% |
| 2026-04-09 | 5.71 | 5.76 | 5.66 | 5.68 | 5.67 | qfq | 23,108,307 | 131,712,827 | -1.73% |
| 2026-04-08 | 5.65 | 5.79 | 5.65 | 5.78 | 5.77 | qfq | 39,393,758 | 225,294,152 | 4.90% |
| 2026-04-07 | 5.48 | 5.54 | 5.47 | 5.51 | 5.50 | qfq | 15,923,507 | 87,723,349 | 0.55% |
| 2026-04-03 | 5.60 | 5.60 | 5.47 | 5.48 | 5.47 | qfq | 16,658,925 | 91,938,939 | -1.26% |
| 2026-04-02 | 5.65 | 5.67 | 5.52 | 5.55 | 5.54 | qfq | 18,657,700 | 104,169,802 | -2.29% |
| 2026-04-01 | 5.72 | 5.74 | 5.63 | 5.68 | 5.67 | qfq | 20,408,700 | 115,720,574 | 1.25% |
| 2026-03-31 | 5.63 | 5.71 | 5.59 | 5.61 | 5.60 | qfq | 19,267,019 | 108,810,684 | -0.53% |
| 2026-03-30 | 5.55 | 5.66 | 5.49 | 5.64 | 5.63 | qfq | 23,842,780 | 133,069,589 | 0.36% |
| 2026-03-27 | 5.52 | 5.65 | 5.49 | 5.62 | 5.61 | qfq | 23,220,616 | 130,093,989 | 0.54% |
| 2026-03-26 | 5.67 | 5.73 | 5.56 | 5.59 | 5.58 | qfq | 20,698,380 | 116,609,693 | -1.58% |
| 2026-03-25 | 5.63 | 5.73 | 5.63 | 5.68 | 5.67 | qfq | 26,858,939 | 152,914,862 | 1.07% |
| 2026-03-24 | 5.62 | 5.64 | 5.49 | 5.62 | 5.61 | qfq | 27,351,290 | 152,300,364 | 2.00% |
| 2026-03-23 | 5.76 | 5.80 | 5.46 | 5.51 | 5.50 | qfq | 48,501,623 | 272,804,129 | -6.61% |
| 2026-03-20 | 6.08 | 6.14 | 5.90 | 5.90 | 5.89 | qfq | 34,913,416 | 208,955,574 | -3.28% |
| 2026-03-19 | 6.14 | 6.19 | 6.06 | 6.10 | 6.09 | qfq | 27,014,800 | 165,487,331 | -1.77% |
| 2026-03-18 | 6.15 | 6.24 | 6.13 | 6.21 | 6.20 | qfq | 24,069,921 | 148,746,940 | 1.14% |
| 2026-03-17 | 6.28 | 6.29 | 6.13 | 6.14 | 6.13 | qfq | 28,478,665 | 176,660,138 | -1.76% |
| 2026-03-16 | 6.22 | 6.25 | 6.16 | 6.25 | 6.24 | qfq | 24,708,454 | 153,231,038 | 0.32% |
| 2026-03-13 | 6.32 | 6.33 | 6.21 | 6.23 | 6.22 | qfq | 31,098,475 | 194,787,077 | -2.04% |
| 2026-03-12 | 6.37 | 6.41 | 6.32 | 6.36 | 6.35 | qfq | 25,102,174 | 159,754,376 | -0.47% |
| 2026-03-11 | 6.44 | 6.47 | 6.36 | 6.39 | 6.38 | qfq | 31,312,806 | 200,315,696 | -0.93% |
| 2026-03-10 | 6.48 | 6.65 | 6.42 | 6.45 | 6.44 | qfq | 51,137,480 | 333,560,241 | 0.94% |
| 2026-03-09 | 6.25 | 6.45 | 6.17 | 6.39 | 6.38 | qfq | 46,406,767 | 291,504,590 | 0.63% |
| 2026-03-06 | 6.32 | 6.36 | 6.28 | 6.35 | 6.34 | qfq | 27,790,800 | 176,013,959 | 0.00% |
| 2026-03-05 | 6.28 | 6.37 | 6.22 | 6.35 | 6.34 | qfq | 48,132,416 | 303,144,862 | 3.25% |
| 2026-03-04 | 6.19 | 6.28 | 6.13 | 6.15 | 6.14 | qfq | 35,771,340 | 221,796,976 | -1.28% |
| 2026-03-03 | 6.57 | 6.60 | 6.21 | 6.23 | 6.22 | qfq | 66,705,857 | 424,762,276 | -5.18% |
| 2026-03-02 | 6.80 | 6.81 | 6.56 | 6.57 | 6.56 | qfq | 84,477,211 | 561,247,615 | -4.92% |
| 2026-02-27 | 6.74 | 6.98 | 6.72 | 6.91 | 6.90 | qfq | 57,162,953 | 393,183,951 | 2.07% |
| 2026-02-26 | 6.76 | 6.81 | 6.68 | 6.77 | 6.76 | qfq | 46,734,683 | 314,775,890 | 0.30% |
| 2026-02-25 | 6.74 | 6.83 | 6.73 | 6.75 | 6.74 | qfq | 38,350,720 | 259,910,082 | 0.00% |
| 2026-02-24 | 6.88 | 6.90 | 6.70 | 6.75 | 6.74 | qfq | 44,798,344 | 302,906,736 | -1.03% |
| 2026-02-13 | 6.90 | 6.98 | 6.82 | 6.82 | 6.81 | qfq | 41,200,533 | 284,041,565 | -1.73% |
| 2026-02-12 | 6.89 | 6.96 | 6.81 | 6.94 | 6.93 | qfq | 40,316,868 | 278,638,913 | 1.02% |
| 2026-02-11 | 6.87 | 7.05 | 6.85 | 6.87 | 6.86 | qfq | 48,782,219 | 338,496,275 | 0.00% |
| 2026-02-10 | 6.78 | 6.92 | 6.73 | 6.87 | 6.86 | qfq | 47,698,640 | 326,396,308 | 1.33% |
| 2026-02-09 | 6.69 | 6.80 | 6.69 | 6.78 | 6.77 | qfq | 47,854,406 | 323,165,851 | 2.88% |
| 2026-02-06 | 6.60 | 6.69 | 6.51 | 6.59 | 6.58 | qfq | 43,973,912 | 290,939,758 | -1.20% |
| 2026-02-05 | 6.72 | 6.75 | 6.64 | 6.67 | 6.66 | qfq | 40,355,133 | 269,423,149 | -1.19% |
| 2026-02-04 | 6.87 | 6.88 | 6.68 | 6.75 | 6.74 | qfq | 54,609,950 | 367,994,059 | -2.03% |
| 2026-02-03 | 6.77 | 6.90 | 6.71 | 6.89 | 6.88 | qfq | 51,284,096 | 349,867,460 | 2.84% |
| 2026-02-02 | 6.84 | 6.94 | 6.68 | 6.70 | 6.69 | qfq | 61,046,169 | 416,337,042 | -2.62% |
| 2026-01-30 | 7.01 | 7.06 | 6.84 | 6.88 | 6.87 | qfq | 78,474,435 | 542,005,593 | -2.96% |
| 2026-01-29 | 7.07 | 7.26 | 6.91 | 7.09 | 7.08 | qfq | 102,485,363 | 732,838,938 | -0.28% |
| 2026-01-28 | 7.16 | 7.22 | 7.08 | 7.11 | 7.10 | qfq | 57,734,440 | 412,219,309 | -0.70% |
| 2026-01-27 | 7.18 | 7.25 | 7.04 | 7.16 | 7.15 | qfq | 68,978,372 | 490,992,139 | -0.42% |
| 2026-01-26 | 7.22 | 7.33 | 7.08 | 7.19 | 7.18 | qfq | 100,811,470 | 723,418,370 | -0.42% |
| 2026-01-23 | 6.87 | 7.27 | 6.86 | 7.22 | 7.21 | qfq | 133,653,630 | 951,986,970 | 5.09% |
| 2026-01-22 | 6.83 | 6.90 | 6.82 | 6.87 | 6.86 | qfq | 46,102,974 | 316,283,147 | 0.88% |
| 2026-01-21 | 6.78 | 6.89 | 6.76 | 6.81 | 6.80 | qfq | 50,856,893 | 346,747,588 | -0.44% |
| 2026-01-20 | 6.98 | 7.01 | 6.79 | 6.84 | 6.83 | qfq | 63,365,947 | 434,401,926 | -1.58% |
| 2026-01-19 | 6.98 | 7.05 | 6.88 | 6.95 | 6.94 | qfq | 72,990,601 | 507,881,490 | -1.84% |
| 2026-01-16 | 7.15 | 7.30 | 6.89 | 7.08 | 7.07 | qfq | 131,006,481 | 924,169,602 | -0.98% |
| 2026-01-15 | 7.28 | 7.30 | 7.09 | 7.15 | 7.14 | qfq | 86,818,938 | 623,030,315 | -1.92% |
| 2026-01-14 | 7.04 | 7.51 | 7.03 | 7.29 | 7.28 | qfq | 168,624,011 | 1,228,555,429 | 3.55% |
| 2026-01-13 | 7.32 | 7.35 | 7.02 | 7.04 | 7.03 | qfq | 120,851,852 | 863,352,541 | -3.83% |
| 2026-01-12 | 7.23 | 7.36 | 7.16 | 7.32 | 7.31 | qfq | 162,623,328 | 1,180,337,074 | 2.38% |
| 2026-01-09 | 6.75 | 7.27 | 6.74 | 7.15 | 7.14 | qfq | 181,044,143 | 1,274,270,129 | 6.24% |
| 2026-01-08 | 6.63 | 6.80 | 6.60 | 6.73 | 6.72 | qfq | 62,320,843 | 417,724,565 | 1.66% |
| 2026-01-07 | 6.76 | 6.76 | 6.61 | 6.62 | 6.61 | qfq | 75,678,926 | 505,247,922 | -2.50% |
| 2026-01-06 | 6.69 | 6.81 | 6.67 | 6.79 | 6.78 | qfq | 78,689,970 | 532,177,128 | 0.89% |
| 2026-01-05 | 6.68 | 6.77 | 6.59 | 6.73 | 6.72 | qfq | 94,948,890 | 636,772,769 | 0.75% |
| 2025-12-31 | 6.55 | 6.79 | 6.47 | 6.68 | 6.67 | qfq | 186,137,474 | 1,235,328,173 | -0.60% |
| 2025-12-30 | 7.04 | 7.04 | 6.71 | 6.72 | 6.71 | qfq | 263,833,300 | 1,838,129,343 | 5.00% |
| 2025-12-29 | 6.42 | 6.49 | 6.38 | 6.40 | 6.39 | qfq | 26,603,939 | 171,050,687 | -0.47% |
| 2025-12-26 | 6.44 | 6.51 | 6.38 | 6.43 | 6.42 | qfq | 37,222,671 | 239,599,584 | -0.46% |
| 2025-12-25 | 6.34 | 6.50 | 6.30 | 6.46 | 6.45 | qfq | 43,391,282 | 278,647,105 | 2.05% |
| 2025-12-24 | 6.24 | 6.34 | 6.22 | 6.33 | 6.32 | qfq | 30,419,911 | 191,557,218 | 1.44% |
| 2025-12-23 | 6.35 | 6.38 | 6.22 | 6.24 | 6.23 | qfq | 41,567,188 | 260,312,665 | -2.50% |
| 2025-12-22 | 6.21 | 6.57 | 6.21 | 6.40 | 6.39 | qfq | 69,207,871 | 443,814,358 | 2.73% |
| 2025-12-19 | 6.19 | 6.30 | 6.17 | 6.23 | 6.22 | qfq | 30,494,162 | 190,550,823 | 0.97% |
| 2025-12-18 | 6.15 | 6.23 | 6.15 | 6.17 | 6.16 | qfq | 17,077,158 | 105,786,249 | -0.16% |
| 2025-12-17 | 6.16 | 6.22 | 6.08 | 6.18 | 6.17 | qfq | 26,182,702 | 161,096,314 | 0.00% |
| 2025-12-16 | 6.23 | 6.29 | 6.11 | 6.18 | 6.17 | qfq | 29,219,973 | 181,060,064 | -0.32% |
| 2025-12-15 | 6.27 | 6.27 | 6.15 | 6.20 | 6.19 | qfq | 20,450,974 | 126,926,819 | -1.12% |
| 2025-12-12 | 6.09 | 6.30 | 6.07 | 6.27 | 6.26 | qfq | 44,807,344 | 278,073,735 | 2.96% |
| 2025-12-11 | 6.28 | 6.28 | 6.09 | 6.09 | 6.08 | qfq | 46,959,200 | 288,426,091 | -2.72% |
| 2025-12-10 | 6.25 | 6.27 | 6.18 | 6.26 | 6.25 | qfq | 22,209,460 | 138,162,959 | 0.00% |
| 2025-12-09 | 6.33 | 6.36 | 6.25 | 6.26 | 6.25 | qfq | 21,912,340 | 138,051,273 | -1.26% |
| 2025-12-08 | 6.33 | 6.38 | 6.31 | 6.34 | 6.33 | qfq | 28,622,774 | 181,634,997 | 0.16% |
| 2025-12-05 | 6.39 | 6.40 | 6.22 | 6.33 | 6.32 | qfq | 36,845,600 | 231,786,559 | -1.25% |
| 2025-12-04 | 6.36 | 6.45 | 6.26 | 6.41 | 6.40 | qfq | 44,557,243 | 283,709,867 | 2.56% |
| 2025-12-03 | 6.44 | 6.44 | 6.22 | 6.25 | 6.24 | qfq | 34,499,803 | 216,834,950 | -2.65% |
| 2025-12-02 | 6.49 | 6.50 | 6.41 | 6.42 | 6.41 | qfq | 19,423,505 | 125,041,867 | -1.23% |
| 2025-12-01 | 6.52 | 6.55 | 6.47 | 6.50 | 6.49 | qfq | 33,601,038 | 218,675,246 | -0.15% |
| 2025-11-28 | 6.36 | 6.58 | 6.35 | 6.51 | 6.50 | qfq | 42,586,600 | 276,465,959 | 2.52% |
| 2025-11-27 | 6.35 | 6.42 | 6.34 | 6.35 | 6.34 | qfq | 21,421,260 | 136,673,317 | -0.47% |
| 2025-11-26 | 6.47 | 6.52 | 6.36 | 6.38 | 6.37 | qfq | 27,317,557 | 175,756,800 | -1.39% |
| 2025-11-25 | 6.40 | 6.56 | 6.38 | 6.47 | 6.46 | qfq | 39,125,440 | 254,512,261 | 1.09% |
| 2025-11-24 | 6.26 | 6.45 | 6.20 | 6.40 | 6.39 | qfq | 36,759,528 | 233,113,975 | 3.39% |
| 2025-11-21 | 6.27 | 6.38 | 6.18 | 6.19 | 6.18 | qfq | 38,759,741 | 242,248,501 | -2.37% |
| 2025-11-20 | 6.45 | 6.47 | 6.31 | 6.34 | 6.33 | qfq | 30,313,296 | 192,711,419 | -1.09% |
| 2025-11-19 | 6.58 | 6.60 | 6.40 | 6.41 | 6.40 | qfq | 36,135,029 | 233,534,587 | -2.73% |
| 2025-11-18 | 6.55 | 6.62 | 6.50 | 6.59 | 6.58 | qfq | 40,051,904 | 263,206,276 | 0.46% |
| 2025-11-17 | 6.50 | 6.61 | 6.49 | 6.56 | 6.55 | qfq | 31,677,369 | 207,907,043 | 1.23% |
| 2025-11-14 | 6.54 | 6.58 | 6.48 | 6.48 | 6.47 | qfq | 26,539,951 | 172,959,399 | -1.67% |
| 2025-11-13 | 6.51 | 6.60 | 6.47 | 6.59 | 6.58 | qfq | 27,396,527 | 179,250,430 | 1.23% |
| 2025-11-12 | 6.58 | 6.59 | 6.47 | 6.51 | 6.50 | qfq | 29,543,697 | 192,515,308 | -0.91% |
| 2025-11-11 | 6.67 | 6.73 | 6.56 | 6.57 | 6.56 | qfq | 38,424,536 | 253,987,755 | -1.65% |
| 2025-11-10 | 6.70 | 6.84 | 6.65 | 6.68 | 6.67 | qfq | 44,228,453 | 296,868,014 | 0.45% |
| 2025-11-07 | 6.65 | 6.75 | 6.58 | 6.65 | 6.64 | qfq | 43,412,142 | 288,074,741 | -0.30% |
| 2025-11-06 | 6.69 | 6.70 | 6.57 | 6.67 | 6.66 | qfq | 36,066,093 | 239,531,876 | -0.30% |
| 2025-11-05 | 6.74 | 6.74 | 6.63 | 6.69 | 6.68 | qfq | 44,746,398 | 299,232,984 | -1.47% |
| 2025-11-04 | 6.98 | 6.98 | 6.75 | 6.79 | 6.78 | qfq | 50,608,326 | 345,538,011 | -2.86% |
| 2025-11-03 | 6.85 | 6.99 | 6.80 | 6.99 | 6.98 | qfq | 54,090,360 | 374,297,813 | 1.90% |
| 2025-10-31 | 6.79 | 6.94 | 6.77 | 6.86 | 6.85 | qfq | 60,901,722 | 418,712,625 | 1.48% |
| 2025-10-30 | 6.75 | 6.80 | 6.65 | 6.76 | 6.75 | qfq | 39,144,135 | 263,362,062 | 0.00% |
| 2025-10-29 | 6.74 | 6.76 | 6.67 | 6.76 | 6.75 | qfq | 31,219,842 | 209,519,357 | 0.15% |
| 2025-10-28 | 6.72 | 6.81 | 6.67 | 6.75 | 6.74 | qfq | 33,349,958 | 225,391,940 | 0.45% |
| 2025-10-27 | 6.80 | 6.83 | 6.69 | 6.72 | 6.71 | qfq | 36,398,342 | 245,608,646 | -0.44% |
| 2025-10-24 | 6.69 | 6.75 | 6.67 | 6.75 | 6.74 | qfq | 34,932,548 | 234,240,478 | 0.90% |
| 2025-10-23 | 6.60 | 6.69 | 6.47 | 6.69 | 6.68 | qfq | 32,706,200 | 214,380,775 | 0.90% |
| 2025-10-22 | 6.60 | 6.65 | 6.55 | 6.63 | 6.62 | qfq | 28,283,740 | 187,109,288 | 0.30% |
| 2025-10-21 | 6.51 | 6.62 | 6.47 | 6.61 | 6.60 | qfq | 31,985,261 | 210,209,267 | 1.69% |
| 2025-10-20 | 6.50 | 6.56 | 6.47 | 6.50 | 6.49 | qfq | 33,220,336 | 216,114,468 | 1.25% |
| 2025-10-17 | 6.63 | 6.66 | 6.40 | 6.42 | 6.41 | qfq | 49,970,404 | 325,469,295 | -3.46% |
| 2025-10-16 | 6.74 | 6.74 | 6.62 | 6.65 | 6.64 | qfq | 36,733,740 | 244,883,242 | -1.92% |
| 2025-10-15 | 6.69 | 6.79 | 6.60 | 6.78 | 6.77 | qfq | 41,784,643 | 280,359,646 | 1.65% |
| 2025-10-14 | 6.92 | 6.94 | 6.66 | 6.67 | 6.66 | qfq | 70,632,128 | 479,405,422 | -3.05% |
| 2025-10-13 | 6.80 | 6.93 | 6.70 | 6.88 | 6.87 | qfq | 69,419,062 | 474,685,389 | -2.82% |
| 2025-10-10 | 7.30 | 7.30 | 7.08 | 7.08 | 7.07 | qfq | 88,481,114 | 632,580,279 | -3.93% |
| 2025-10-09 | 7.29 | 7.42 | 7.23 | 7.37 | 7.36 | qfq | 100,705,223 | 738,190,348 | 0.14% |
| 2025-09-30 | 7.47 | 7.66 | 7.35 | 7.36 | 7.35 | qfq | 133,523,276 | 999,155,874 | 1.66% |
| 2025-09-29 | 7.26 | 7.33 | 7.17 | 7.24 | 7.23 | qfq | 93,764,895 | 680,228,492 | 1.26% |
| 2025-09-26 | 7.13 | 7.29 | 7.01 | 7.15 | 7.14 | qfq | 88,866,154 | 634,613,533 | 0.56% |
| 2025-09-25 | 7.23 | 7.26 | 7.11 | 7.11 | 7.10 | qfq | 81,927,631 | 587,005,025 | -2.20% |
| 2025-09-24 | 7.18 | 7.27 | 6.99 | 7.27 | 7.26 | qfq | 103,052,068 | 736,188,194 | 1.11% |
| 2025-09-23 | 7.52 | 7.53 | 7.03 | 7.19 | 7.18 | qfq | 153,024,851 | 1,098,808,681 | -4.39% |
| 2025-09-22 | 7.33 | 7.59 | 7.27 | 7.52 | 7.51 | qfq | 212,307,125 | 1,586,539,065 | 5.47% |
| 2025-09-19 | 7.09 | 7.21 | 7.00 | 7.13 | 7.12 | qfq | 138,553,983 | 986,560,693 | 1.86% |
| 2025-09-18 | 6.93 | 7.25 | 6.87 | 7.00 | 6.99 | qfq | 157,851,782 | 1,116,250,201 | 1.30% |
| 2025-09-17 | 6.93 | 6.96 | 6.87 | 6.91 | 6.90 | qfq | 57,927,633 | 400,044,213 | -0.86% |
| 2025-09-16 | 6.92 | 6.97 | 6.81 | 6.97 | 6.96 | qfq | 74,170,794 | 510,315,015 | 1.01% |
| 2025-09-15 | 7.02 | 7.08 | 6.90 | 6.90 | 6.89 | qfq | 71,557,216 | 497,173,666 | -1.57% |
| 2025-09-12 | 7.10 | 7.19 | 7.01 | 7.01 | 7.00 | qfq | 107,860,307 | 762,654,610 | -1.41% |
| 2025-09-11 | 7.10 | 7.18 | 7.01 | 7.11 | 7.10 | qfq | 126,543,500 | 897,172,759 | -0.14% |
| 2025-09-10 | 6.82 | 7.12 | 6.71 | 7.12 | 7.11 | qfq | 155,486,144 | 1,079,345,141 | 4.55% |
| 2025-09-09 | 6.77 | 6.92 | 6.67 | 6.81 | 6.80 | qfq | 113,117,288 | 767,536,407 | 0.29% |
| 2025-09-08 | 6.82 | 6.86 | 6.72 | 6.79 | 6.78 | qfq | 81,375,136 | 552,002,054 | -0.29% |
| 2025-09-05 | 6.63 | 6.81 | 6.54 | 6.81 | 6.80 | qfq | 82,835,536 | 554,213,963 | 2.71% |
| 2025-09-04 | 6.75 | 6.83 | 6.48 | 6.63 | 6.62 | qfq | 118,033,931 | 788,069,802 | -2.36% |
| 2025-09-03 | 6.84 | 6.96 | 6.76 | 6.79 | 6.78 | qfq | 110,685,358 | 759,363,733 | -0.15% |
| 2025-09-02 | 7.26 | 7.26 | 6.73 | 6.80 | 6.79 | qfq | 177,855,906 | 1,226,907,002 | -6.21% |
| 2025-09-01 | 7.10 | 7.34 | 7.09 | 7.25 | 7.24 | qfq | 186,888,504 | 1,345,425,611 | 2.11% |
| 2025-08-29 | 7.43 | 7.56 | 7.05 | 7.10 | 7.09 | qfq | 241,317,544 | 1,740,920,500 | -4.31% |
| 2025-08-28 | 7.70 | 7.80 | 7.27 | 7.42 | 7.41 | qfq | 393,233,932 | 2,935,000,635 | -8.05% |
| 2025-08-27 | 8.20 | 8.55 | 8.01 | 8.07 | 8.05 | qfq | 559,859,839 | 4,669,154,684 | 3.86% |
| 2025-08-26 | 7.60 | 8.16 | 7.29 | 7.77 | 7.75 | qfq | 475,216,720 | 3,685,837,153 | 3.60% |
| 2025-08-25 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | qfq | 19,634,458 | 147,258,435 | 9.97% |
| 2025-08-22 | 6.82 | 6.82 | 6.82 | 6.82 | 6.81 | qfq | 54,302,645 | 370,344,039 | 10.00% |
| 2025-08-21 | 6.16 | 6.32 | 6.13 | 6.20 | 6.19 | qfq | 83,847,880 | 520,868,605 | 1.31% |
| 2025-08-20 | 6.09 | 6.12 | 5.97 | 6.12 | 6.11 | qfq | 56,233,660 | 339,979,951 | 0.49% |
| 2025-08-19 | 6.07 | 6.10 | 5.99 | 6.09 | 6.08 | qfq | 60,977,880 | 369,283,343 | 0.33% |
| 2025-08-18 | 5.88 | 6.23 | 5.88 | 6.07 | 6.06 | qfq | 99,690,526 | 607,658,356 | 4.12% |
| 2025-08-15 | 5.72 | 5.85 | 5.71 | 5.83 | 5.82 | qfq | 48,828,606 | 283,130,288 | 1.57% |
| 2025-08-14 | 5.85 | 5.87 | 5.72 | 5.74 | 5.73 | qfq | 48,189,374 | 279,398,908 | -2.05% |
| 2025-08-13 | 5.82 | 5.92 | 5.78 | 5.86 | 5.85 | qfq | 54,630,876 | 320,075,585 | 1.03% |
| 2025-08-12 | 5.82 | 5.83 | 5.76 | 5.80 | 5.79 | qfq | 31,328,411 | 181,405,130 | -0.34% |
| 2025-08-11 | 5.77 | 5.83 | 5.75 | 5.82 | 5.81 | qfq | 42,068,640 | 243,967,176 | 1.22% |
| 2025-08-08 | 5.94 | 5.94 | 5.74 | 5.75 | 5.74 | qfq | 66,090,148 | 381,862,937 | -3.36% |
| 2025-08-07 | 5.93 | 5.96 | 5.85 | 5.95 | 5.94 | qfq | 47,042,005 | 277,626,962 | 0.51% |
| 2025-08-06 | 5.78 | 5.92 | 5.76 | 5.92 | 5.91 | qfq | 58,957,342 | 345,666,861 | 2.07% |
| 2025-08-05 | 5.84 | 5.85 | 5.75 | 5.80 | 5.79 | qfq | 44,789,214 | 259,148,693 | -0.51% |
| 2025-08-04 | 5.83 | 5.87 | 5.76 | 5.83 | 5.82 | qfq | 50,247,800 | 291,725,637 | 0.87% |
| 2025-08-01 | 5.78 | 5.82 | 5.67 | 5.78 | 5.77 | qfq | 48,091,669 | 276,689,890 | 0.87% |
| 2025-07-31 | 5.67 | 5.83 | 5.67 | 5.73 | 5.72 | qfq | 52,814,400 | 304,187,135 | 0.53% |
| 2025-07-30 | 5.78 | 5.79 | 5.65 | 5.70 | 5.69 | qfq | 33,574,675 | 191,658,427 | -1.21% |
| 2025-07-29 | 5.80 | 5.80 | 5.65 | 5.77 | 5.76 | qfq | 39,279,709 | 224,449,113 | 0.00% |
| 2025-07-28 | 5.91 | 5.96 | 5.76 | 5.77 | 5.76 | qfq | 65,140,992 | 379,202,192 | 0.17% |
| 2025-07-25 | 5.67 | 5.78 | 5.66 | 5.76 | 5.75 | qfq | 42,579,380 | 244,375,912 | 1.59% |
| 2025-07-24 | 5.57 | 5.69 | 5.56 | 5.67 | 5.66 | qfq | 33,219,340 | 187,900,413 | 1.43% |
| 2025-07-23 | 5.64 | 5.67 | 5.56 | 5.59 | 5.58 | qfq | 31,973,940 | 179,455,730 | -1.06% |
| 2025-07-22 | 5.73 | 5.74 | 5.62 | 5.65 | 5.64 | qfq | 36,701,425 | 207,738,180 | -1.22% |
| 2025-07-21 | 5.70 | 5.80 | 5.68 | 5.72 | 5.71 | qfq | 42,879,975 | 246,031,938 | -0.52% |
| 2025-07-18 | 5.67 | 5.79 | 5.65 | 5.75 | 5.74 | qfq | 54,203,660 | 310,196,882 | 1.77% |
| 2025-07-17 | 5.61 | 5.66 | 5.58 | 5.65 | 5.64 | qfq | 26,572,695 | 149,539,435 | 0.53% |
| 2025-07-16 | 5.66 | 5.69 | 5.58 | 5.62 | 5.61 | qfq | 32,697,331 | 184,453,416 | -0.35% |
| 2025-07-15 | 5.62 | 5.65 | 5.50 | 5.64 | 5.63 | qfq | 47,393,879 | 263,919,680 | 0.18% |
| 2025-07-14 | 5.67 | 5.69 | 5.61 | 5.63 | 5.62 | qfq | 29,265,616 | 165,002,449 | -0.71% |
| 2025-07-11 | 5.63 | 5.69 | 5.58 | 5.67 | 5.66 | qfq | 37,485,340 | 211,495,324 | 0.89% |
| 2025-07-10 | 5.60 | 5.68 | 5.56 | 5.62 | 5.61 | qfq | 37,921,656 | 213,117,013 | -0.35% |
| 2025-07-09 | 5.53 | 5.68 | 5.49 | 5.64 | 5.63 | qfq | 51,502,304 | 287,617,970 | 1.99% |
| 2025-07-08 | 5.44 | 5.54 | 5.43 | 5.53 | 5.52 | qfq | 32,976,544 | 181,752,590 | 1.28% |
| 2025-07-07 | 5.41 | 5.49 | 5.37 | 5.46 | 5.45 | qfq | 33,280,720 | 181,729,244 | 1.30% |
| 2025-07-04 | 5.39 | 5.47 | 5.33 | 5.39 | 5.38 | qfq | 29,429,767 | 159,164,500 | 0.00% |
| 2025-07-03 | 5.36 | 5.43 | 5.36 | 5.39 | 5.38 | qfq | 19,927,152 | 107,480,095 | 0.37% |
| 2025-07-02 | 5.40 | 5.41 | 5.34 | 5.37 | 5.36 | qfq | 21,867,120 | 117,418,807 | -0.74% |
| 2025-07-01 | 5.47 | 5.47 | 5.36 | 5.41 | 5.40 | qfq | 26,827,720 | 144,974,345 | -0.73% |
| 2025-06-30 | 5.45 | 5.49 | 5.42 | 5.45 | 5.44 | qfq | 25,588,060 | 139,482,641 | 0.55% |
| 2025-06-27 | 5.45 | 5.49 | 5.41 | 5.42 | 5.41 | qfq | 27,256,260 | 148,311,790 | -0.37% |
| 2025-06-26 | 5.41 | 5.48 | 5.39 | 5.44 | 5.43 | qfq | 34,463,130 | 187,598,520 | 0.18% |
| 2025-06-25 | 5.34 | 5.44 | 5.29 | 5.43 | 5.42 | qfq | 37,253,296 | 200,370,046 | 1.69% |
| 2025-06-24 | 5.23 | 5.35 | 5.22 | 5.34 | 5.33 | qfq | 29,520,080 | 156,919,918 | 2.89% |
| 2025-06-23 | 5.06 | 5.21 | 5.03 | 5.19 | 5.18 | qfq | 20,282,028 | 104,351,100 | 1.96% |
| 2025-06-20 | 5.18 | 5.20 | 5.08 | 5.09 | 5.08 | qfq | 21,311,148 | 109,093,421 | -1.74% |
| 2025-06-19 | 5.25 | 5.27 | 5.15 | 5.18 | 5.17 | qfq | 21,934,400 | 113,893,648 | -1.33% |
| 2025-06-18 | 5.26 | 5.30 | 5.23 | 5.25 | 5.24 | qfq | 14,685,800 | 77,270,964 | -0.57% |
| 2025-06-17 | 5.28 | 5.30 | 5.23 | 5.28 | 5.27 | qfq | 16,733,060 | 88,271,496 | 0.00% |
| 2025-06-16 | 5.17 | 5.28 | 5.17 | 5.28 | 5.27 | qfq | 19,324,380 | 101,514,238 | 1.54% |
| 2025-06-13 | 5.29 | 5.32 | 5.17 | 5.20 | 5.19 | qfq | 29,701,793 | 154,951,721 | -2.07% |
| 2025-06-12 | 5.30 | 5.35 | 5.27 | 5.31 | 5.30 | qfq | 22,436,466 | 119,165,935 | -0.19% |
| 2025-06-11 | 5.32 | 5.37 | 5.30 | 5.32 | 5.31 | qfq | 18,662,455 | 99,556,857 | 0.00% |
| 2025-06-10 | 5.41 | 5.43 | 5.26 | 5.32 | 5.31 | qfq | 31,477,132 | 167,495,947 | -1.66% |
| 2025-06-09 | 5.39 | 5.45 | 5.39 | 5.41 | 5.40 | qfq | 21,919,620 | 118,843,322 | 0.19% |
| 2025-06-06 | 5.44 | 5.46 | 5.36 | 5.40 | 5.39 | qfq | 25,650,300 | 138,508,379 | -0.37% |
| 2025-06-05 | 5.34 | 5.43 | 5.32 | 5.42 | 5.41 | qfq | 25,701,180 | 138,133,581 | 1.69% |
| 2025-06-04 | 5.34 | 5.35 | 5.30 | 5.33 | 5.32 | qfq | 20,612,462 | 109,794,771 | 0.00% |
| 2025-06-03 | 5.25 | 5.36 | 5.23 | 5.33 | 5.32 | qfq | 28,862,642 | 153,746,017 | 0.95% |
| 2025-05-30 | 5.41 | 5.42 | 5.26 | 5.28 | 5.27 | qfq | 33,372,275 | 177,339,907 | -2.58% |
| 2025-05-29 | 5.22 | 5.43 | 5.20 | 5.42 | 5.41 | qfq | 42,547,787 | 228,669,563 | 3.63% |
| 2025-05-28 | 5.26 | 5.29 | 5.19 | 5.23 | 5.22 | qfq | 19,158,853 | 100,108,438 | 0.00% |
| 2025-05-27 | 5.27 | 5.28 | 5.19 | 5.23 | 5.22 | qfq | 19,799,880 | 103,369,887 | -0.76% |
| 2025-05-26 | 5.19 | 5.28 | 5.18 | 5.27 | 5.26 | qfq | 24,862,080 | 130,414,818 | 1.54% |
| 2025-05-23 | 5.30 | 5.32 | 5.18 | 5.19 | 5.18 | qfq | 28,956,545 | 152,115,398 | -2.08% |
| 2025-05-22 | 5.34 | 5.38 | 5.28 | 5.30 | 5.29 | qfq | 24,574,142 | 130,631,093 | -0.93% |
| 2025-05-21 | 5.40 | 5.40 | 5.33 | 5.35 | 5.34 | qfq | 22,695,244 | 121,686,530 | -1.11% |
| 2025-05-20 | 5.42 | 5.44 | 5.38 | 5.41 | 5.40 | qfq | 28,775,000 | 155,665,822 | -0.55% |
| 2025-05-19 | 5.41 | 5.45 | 5.33 | 5.44 | 5.43 | qfq | 35,945,554 | 193,929,898 | 0.93% |
| 2025-05-16 | 5.37 | 5.44 | 5.34 | 5.39 | 5.38 | qfq | 31,376,574 | 169,279,146 | 0.00% |
| 2025-05-15 | 5.52 | 5.54 | 5.37 | 5.39 | 5.38 | qfq | 45,741,384 | 247,695,133 | -2.18% |
| 2025-05-14 | 5.50 | 5.58 | 5.48 | 5.51 | 5.50 | qfq | 48,983,304 | 270,266,607 | -0.36% |
| 2025-05-13 | 5.67 | 5.67 | 5.49 | 5.53 | 5.52 | qfq | 62,548,560 | 347,251,960 | -1.60% |
| 2025-05-12 | 5.62 | 5.70 | 5.51 | 5.62 | 5.61 | qfq | 75,098,398 | 420,222,939 | 0.90% |
| 2025-05-09 | 5.55 | 5.70 | 5.45 | 5.57 | 5.56 | qfq | 89,609,085 | 500,775,742 | 1.27% |
| 2025-05-08 | 5.50 | 5.57 | 5.43 | 5.50 | 5.49 | qfq | 64,783,172 | 357,345,991 | 0.00% |
| 2025-05-07 | 5.59 | 5.62 | 5.45 | 5.50 | 5.49 | qfq | 85,208,333 | 469,209,654 | 0.36% |
| 2025-05-06 | 5.25 | 5.54 | 5.24 | 5.48 | 5.47 | qfq | 96,792,117 | 525,315,431 | 6.00% |
| 2025-04-30 | 5.06 | 5.22 | 5.02 | 5.17 | 5.16 | qfq | 52,070,777 | 268,038,348 | 2.38% |
| 2025-04-29 | 4.89 | 5.06 | 4.87 | 5.05 | 5.04 | qfq | 45,929,104 | 230,203,286 | 2.43% |
| 2025-04-28 | 5.01 | 5.08 | 4.92 | 4.93 | 4.92 | qfq | 55,884,383 | 278,202,362 | 0.41% |
| 2025-04-25 | 4.84 | 4.97 | 4.82 | 4.91 | 4.90 | qfq | 75,607,195 | 370,329,620 | 5.14% |
| 2025-04-24 | 4.74 | 4.76 | 4.63 | 4.67 | 4.66 | qfq | 24,222,900 | 113,522,090 | -1.68% |
| 2025-04-23 | 4.72 | 4.84 | 4.71 | 4.75 | 4.74 | qfq | 22,986,128 | 109,440,023 | 1.06% |
| 2025-04-22 | 4.72 | 4.74 | 4.66 | 4.70 | 4.69 | qfq | 20,697,940 | 97,230,499 | -0.42% |
| 2025-04-21 | 4.62 | 4.73 | 4.55 | 4.72 | 4.71 | qfq | 25,176,680 | 117,823,777 | 2.83% |
| 2025-04-18 | 4.59 | 4.62 | 4.55 | 4.59 | 4.58 | qfq | 16,738,400 | 76,719,940 | 0.00% |
| 2025-04-17 | 4.57 | 4.65 | 4.55 | 4.59 | 4.58 | qfq | 18,976,740 | 87,653,602 | -0.22% |
| 2025-04-16 | 4.65 | 4.66 | 4.52 | 4.60 | 4.59 | qfq | 25,262,645 | 115,878,565 | -1.29% |
| 2025-04-15 | 4.76 | 4.77 | 4.63 | 4.66 | 4.65 | qfq | 24,431,967 | 114,215,148 | -1.69% |
| 2025-04-14 | 4.71 | 4.80 | 4.71 | 4.74 | 4.73 | qfq | 34,562,850 | 164,389,080 | 1.94% |
| 2025-04-11 | 4.56 | 4.69 | 4.54 | 4.65 | 4.64 | qfq | 37,996,207 | 176,241,648 | 1.09% |
| 2025-04-10 | 4.60 | 4.71 | 4.57 | 4.60 | 4.59 | qfq | 48,372,720 | 224,534,722 | 2.00% |
| 2025-04-09 | 4.38 | 4.56 | 4.15 | 4.51 | 4.50 | qfq | 63,034,000 | 276,590,093 | 1.12% |
| 2025-04-08 | 4.55 | 4.65 | 4.32 | 4.46 | 4.45 | qfq | 66,658,133 | 297,822,558 | -1.98% |
| 2025-04-07 | 4.63 | 4.83 | 4.55 | 4.55 | 4.54 | qfq | 47,087,200 | 216,948,441 | -9.90% |
| 2025-04-03 | 5.00 | 5.13 | 5.00 | 5.05 | 5.04 | qfq | 26,641,800 | 135,010,326 | -0.79% |
| 2025-04-02 | 5.07 | 5.13 | 5.05 | 5.09 | 5.08 | qfq | 24,382,700 | 124,378,304 | 0.20% |
| 2025-04-01 | 5.15 | 5.18 | 5.08 | 5.08 | 5.07 | qfq | 34,829,041 | 178,242,841 | -1.36% |
| 2025-03-31 | 5.15 | 5.17 | 4.98 | 5.15 | 5.14 | qfq | 66,156,101 | 335,053,819 | -1.34% |
| 2025-03-28 | 5.17 | 5.37 | 5.16 | 5.22 | 5.21 | qfq | 65,655,595 | 345,695,876 | 0.77% |
| 2025-03-27 | 5.22 | 5.25 | 5.13 | 5.18 | 5.17 | qfq | 36,827,660 | 190,947,685 | -0.96% |
| 2025-03-26 | 5.22 | 5.27 | 5.21 | 5.23 | 5.22 | qfq | 33,341,666 | 174,664,903 | -0.19% |
| 2025-03-25 | 5.31 | 5.32 | 5.19 | 5.24 | 5.23 | qfq | 40,585,217 | 212,867,893 | -0.95% |
| 2025-03-24 | 5.42 | 5.45 | 5.19 | 5.29 | 5.28 | qfq | 61,455,700 | 326,423,990 | -2.22% |
| 2025-03-21 | 5.59 | 5.59 | 5.40 | 5.41 | 5.40 | qfq | 80,348,710 | 439,873,331 | -3.74% |
| 2025-03-20 | 5.61 | 5.75 | 5.59 | 5.62 | 5.61 | qfq | 71,409,356 | 404,760,818 | -0.18% |
| 2025-03-19 | 5.68 | 5.69 | 5.57 | 5.63 | 5.62 | qfq | 66,256,958 | 372,034,598 | -1.23% |
| 2025-03-18 | 5.76 | 5.82 | 5.66 | 5.70 | 5.69 | qfq | 83,965,700 | 480,314,623 | -0.52% |
| 2025-03-17 | 5.81 | 5.84 | 5.71 | 5.73 | 5.72 | qfq | 82,044,526 | 472,035,625 | -1.04% |
| 2025-03-14 | 5.98 | 5.98 | 5.70 | 5.79 | 5.78 | qfq | 128,826,096 | 745,869,472 | -2.03% |
| 2025-03-13 | 6.12 | 6.18 | 5.80 | 5.91 | 5.90 | qfq | 208,864,031 | 1,245,885,953 | -4.06% |
| 2025-03-12 | 5.84 | 6.33 | 5.78 | 6.16 | 6.15 | qfq | 320,391,628 | 1,957,864,182 | 7.13% |
| 2025-03-11 | 5.70 | 5.85 | 5.62 | 5.75 | 5.74 | qfq | 171,386,499 | 984,416,777 | -0.69% |
| 2025-03-10 | 6.40 | 6.40 | 5.78 | 5.79 | 5.78 | qfq | 346,477,312 | 2,042,969,540 | -9.81% |
| 2025-03-07 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | qfq | 75,474,073 | 484,543,549 | 9.93% |
| 2025-03-06 | 5.35 | 5.84 | 5.33 | 5.84 | 5.83 | qfq | 137,308,421 | 782,288,955 | 9.98% |
| 2025-03-05 | 5.30 | 5.33 | 5.22 | 5.31 | 5.30 | qfq | 30,132,347 | 158,812,856 | 0.19% |
| 2025-03-04 | 5.18 | 5.32 | 5.16 | 5.30 | 5.29 | qfq | 33,966,903 | 179,549,716 | 1.92% |
| 2025-03-03 | 5.25 | 5.34 | 5.16 | 5.20 | 5.19 | qfq | 40,279,050 | 211,590,437 | -0.95% |
| 2025-02-28 | 5.47 | 5.49 | 5.20 | 5.25 | 5.24 | qfq | 55,643,155 | 296,397,622 | -4.72% |
| 2025-02-27 | 5.61 | 5.63 | 5.40 | 5.51 | 5.50 | qfq | 61,447,498 | 337,515,250 | -1.61% |
| 2025-02-26 | 5.68 | 5.69 | 5.56 | 5.60 | 5.59 | qfq | 53,611,943 | 300,088,794 | 0.36% |
| 2025-02-25 | 5.53 | 5.72 | 5.46 | 5.58 | 5.57 | qfq | 71,618,160 | 400,165,108 | -0.18% |
| 2025-02-24 | 5.64 | 5.70 | 5.53 | 5.59 | 5.58 | qfq | 76,697,222 | 429,130,873 | -0.71% |
| 2025-02-21 | 5.51 | 5.63 | 5.44 | 5.63 | 5.62 | qfq | 97,197,208 | 540,281,980 | 2.55% |
| 2025-02-20 | 5.44 | 5.64 | 5.38 | 5.49 | 5.48 | qfq | 115,100,218 | 634,573,809 | -0.54% |
| 2025-02-19 | 5.48 | 5.60 | 5.40 | 5.52 | 5.51 | qfq | 98,140,399 | 539,641,335 | 3.37% |
| 2025-02-18 | 5.53 | 5.67 | 5.31 | 5.34 | 5.33 | qfq | 108,743,776 | 597,641,876 | -3.44% |
| 2025-02-17 | 5.95 | 5.95 | 5.51 | 5.53 | 5.52 | qfq | 156,088,314 | 885,709,383 | 1.47% |
| 2025-02-14 | 5.30 | 5.53 | 5.26 | 5.45 | 5.44 | qfq | 124,875,082 | 675,554,405 | 1.49% |
| 2025-02-13 | 5.19 | 5.57 | 5.06 | 5.37 | 5.36 | qfq | 133,989,788 | 708,009,388 | 3.47% |
| 2025-02-12 | 5.13 | 5.22 | 5.12 | 5.19 | 5.18 | qfq | 46,059,900 | 238,553,450 | 0.58% |
| 2025-02-11 | 5.19 | 5.23 | 5.08 | 5.16 | 5.15 | qfq | 66,639,787 | 343,302,118 | -0.77% |
| 2025-02-10 | 5.04 | 5.22 | 5.01 | 5.20 | 5.19 | qfq | 78,153,757 | 402,172,347 | 4.84% |
| 2025-02-07 | 4.87 | 5.03 | 4.85 | 4.96 | 4.95 | qfq | 55,191,431 | 272,736,233 | 1.85% |
| 2025-02-06 | 4.77 | 4.87 | 4.69 | 4.87 | 4.86 | qfq | 46,622,660 | 224,259,209 | 2.10% |
| 2025-02-05 | 4.68 | 4.83 | 4.66 | 4.77 | 4.76 | qfq | 62,855,804 | 300,080,859 | 5.30% |
| 2025-01-27 | 4.62 | 4.68 | 4.53 | 4.53 | 4.52 | qfq | 36,208,018 | 166,520,765 | -0.44% |
| 2025-01-24 | 4.39 | 4.57 | 4.38 | 4.55 | 4.54 | qfq | 38,904,398 | 174,419,904 | 3.41% |
| 2025-01-23 | 4.43 | 4.56 | 4.39 | 4.40 | 4.39 | qfq | 33,949,300 | 152,259,758 | 0.46% |
| 2025-01-22 | 4.39 | 4.41 | 4.34 | 4.38 | 4.37 | qfq | 23,466,701 | 102,758,579 | -0.90% |
| 2025-01-21 | 4.48 | 4.49 | 4.39 | 4.42 | 4.41 | qfq | 20,643,031 | 91,341,216 | -0.67% |
| 2025-01-20 | 4.47 | 4.49 | 4.39 | 4.45 | 4.44 | qfq | 24,754,737 | 110,207,494 | 0.68% |
| 2025-01-17 | 4.40 | 4.46 | 4.39 | 4.42 | 4.41 | qfq | 29,220,929 | 129,201,808 | -1.12% |
| 2025-01-16 | 4.47 | 4.60 | 4.45 | 4.47 | 4.46 | qfq | 38,355,571 | 173,166,021 | 0.90% |
| 2025-01-15 | 4.48 | 4.48 | 4.37 | 4.43 | 4.42 | qfq | 31,257,746 | 138,173,482 | -0.67% |
| 2025-01-14 | 4.25 | 4.47 | 4.23 | 4.46 | 4.45 | qfq | 41,771,120 | 182,766,378 | 5.69% |
| 2025-01-13 | 4.15 | 4.24 | 4.09 | 4.22 | 4.21 | qfq | 25,828,620 | 107,980,649 | 0.48% |
| 2025-01-10 | 4.30 | 4.35 | 4.18 | 4.20 | 4.19 | qfq | 29,478,500 | 125,850,720 | -2.10% |
| 2025-01-09 | 4.23 | 4.32 | 4.22 | 4.29 | 4.28 | qfq | 31,751,764 | 135,872,964 | 0.23% |
| 2025-01-08 | 4.33 | 4.35 | 4.16 | 4.28 | 4.27 | qfq | 38,250,192 | 162,562,881 | -1.15% |
| 2025-01-07 | 4.29 | 4.34 | 4.27 | 4.33 | 4.32 | qfq | 28,238,472 | 121,567,416 | 1.17% |
| 2025-01-06 | 4.30 | 4.34 | 4.21 | 4.28 | 4.27 | qfq | 40,242,725 | 172,304,398 | -1.38% |
| 2025-01-03 | 4.54 | 4.56 | 4.31 | 4.34 | 4.33 | qfq | 48,897,180 | 215,454,281 | -3.98% |
| 2025-01-02 | 4.68 | 4.70 | 4.46 | 4.52 | 4.51 | qfq | 51,065,460 | 234,131,108 | -3.42% |
| 2024-12-31 | 4.96 | 4.99 | 4.68 | 4.68 | 4.67 | qfq | 58,683,040 | 280,955,149 | -5.07% |
| 2024-12-30 | 4.85 | 5.03 | 4.80 | 4.93 | 4.92 | qfq | 57,404,500 | 282,868,151 | 1.44% |
| 2024-12-27 | 4.87 | 4.97 | 4.82 | 4.86 | 4.85 | qfq | 39,976,777 | 196,054,566 | -0.41% |
| 2024-12-26 | 4.84 | 4.95 | 4.83 | 4.88 | 4.87 | qfq | 35,605,080 | 174,551,027 | 0.62% |
| 2024-12-25 | 5.02 | 5.05 | 4.78 | 4.85 | 4.84 | qfq | 53,398,040 | 259,941,709 | -3.96% |
| 2024-12-24 | 5.09 | 5.18 | 4.99 | 5.05 | 5.04 | qfq | 50,319,683 | 254,898,568 | 0.00% |
| 2024-12-23 | 5.42 | 5.43 | 5.03 | 5.05 | 5.04 | qfq | 81,340,221 | 420,543,918 | -7.17% |
| 2024-12-20 | 5.40 | 5.52 | 5.35 | 5.44 | 5.43 | qfq | 62,789,363 | 341,990,922 | 1.30% |
| 2024-12-19 | 5.22 | 5.39 | 5.20 | 5.37 | 5.36 | qfq | 64,314,603 | 341,762,107 | 1.32% |
| 2024-12-18 | 5.31 | 5.39 | 5.22 | 5.30 | 5.29 | qfq | 71,253,520 | 378,141,401 | -0.38% |
| 2024-12-17 | 5.61 | 5.62 | 5.30 | 5.32 | 5.31 | qfq | 99,112,121 | 534,627,792 | -5.17% |
| 2024-12-16 | 5.57 | 5.84 | 5.48 | 5.61 | 5.60 | qfq | 140,450,060 | 790,917,650 | 0.72% |
| 2024-12-13 | 5.50 | 5.74 | 5.45 | 5.57 | 5.56 | qfq | 144,951,904 | 812,114,064 | 1.09% |
| 2024-12-12 | 5.52 | 5.55 | 5.37 | 5.51 | 5.50 | qfq | 87,157,560 | 476,681,246 | -0.36% |
| 2024-12-11 | 5.52 | 5.62 | 5.49 | 5.53 | 5.52 | qfq | 88,188,944 | 489,244,169 | 0.18% |
| 2024-12-10 | 5.68 | 5.69 | 5.49 | 5.52 | 5.51 | qfq | 116,481,124 | 648,508,379 | 1.10% |
| 2024-12-09 | 5.62 | 5.67 | 5.38 | 5.46 | 5.45 | qfq | 115,377,005 | 635,457,258 | -1.27% |
| 2024-12-06 | 5.48 | 5.62 | 5.42 | 5.53 | 5.52 | qfq | 159,124,401 | 877,984,773 | 3.95% |
| 2024-12-05 | 5.11 | 5.37 | 5.11 | 5.32 | 5.31 | qfq | 108,592,887 | 574,046,209 | 4.11% |
| 2024-12-04 | 5.23 | 5.30 | 5.08 | 5.11 | 5.10 | qfq | 83,103,588 | 430,527,499 | -2.85% |
| 2024-12-03 | 5.26 | 5.33 | 5.15 | 5.26 | 5.25 | qfq | 96,233,744 | 504,497,179 | 0.00% |
| 2024-12-02 | 5.16 | 5.37 | 5.15 | 5.26 | 5.25 | qfq | 116,389,256 | 612,145,578 | 1.94% |
| 2024-11-29 | 5.04 | 5.23 | 4.96 | 5.16 | 5.15 | qfq | 123,632,111 | 632,959,846 | 2.58% |
| 2024-11-28 | 5.18 | 5.33 | 5.00 | 5.03 | 5.02 | qfq | 128,532,113 | 660,415,257 | -2.90% |
| 2024-11-27 | 5.05 | 5.21 | 4.95 | 5.18 | 5.17 | qfq | 153,229,538 | 778,584,578 | -0.58% |
| 2024-11-26 | 5.60 | 5.68 | 5.21 | 5.21 | 5.20 | qfq | 247,994,620 | 1,325,013,673 | -10.02% |
| 2024-11-25 | 5.93 | 6.06 | 5.70 | 5.79 | 5.78 | qfq | 416,652,654 | 2,459,878,588 | 5.08% |
| 2024-11-22 | 5.03 | 5.51 | 4.97 | 5.51 | 5.50 | qfq | 106,006,025 | 576,982,515 | 9.98% |
| 2024-11-21 | 4.90 | 5.09 | 4.87 | 5.01 | 5.00 | qfq | 57,345,064 | 285,594,639 | 1.62% |
| 2024-11-20 | 4.78 | 4.94 | 4.73 | 4.93 | 4.92 | qfq | 50,478,747 | 245,466,654 | 3.14% |
| 2024-11-19 | 4.69 | 4.80 | 4.67 | 4.78 | 4.77 | qfq | 37,387,070 | 176,762,228 | 2.36% |
| 2024-11-18 | 4.87 | 4.92 | 4.65 | 4.67 | 4.66 | qfq | 51,838,440 | 244,801,465 | -4.11% |
| 2024-11-15 | 4.84 | 4.99 | 4.84 | 4.87 | 4.86 | qfq | 44,790,000 | 220,625,846 | 0.00% |
| 2024-11-14 | 5.01 | 5.02 | 4.85 | 4.87 | 4.86 | qfq | 39,734,105 | 195,707,076 | -2.79% |
| 2024-11-13 | 5.00 | 5.07 | 4.92 | 5.01 | 5.00 | qfq | 50,857,518 | 253,545,111 | -0.79% |
| 2024-11-12 | 5.10 | 5.20 | 5.01 | 5.05 | 5.04 | qfq | 97,476,441 | 497,591,612 | -0.59% |
| 2024-11-11 | 5.00 | 5.10 | 4.95 | 5.08 | 5.07 | qfq | 59,599,635 | 300,453,812 | 3.04% |
| 2024-11-08 | 4.96 | 5.04 | 4.91 | 4.93 | 4.92 | qfq | 57,864,706 | 287,770,203 | 0.20% |
| 2024-11-07 | 4.79 | 4.96 | 4.78 | 4.92 | 4.91 | qfq | 68,310,836 | 332,995,309 | 1.86% |
| 2024-11-06 | 4.89 | 4.90 | 4.79 | 4.83 | 4.82 | qfq | 47,337,659 | 229,264,230 | 0.42% |
| 2024-11-05 | 4.70 | 4.83 | 4.68 | 4.81 | 4.80 | qfq | 54,636,716 | 261,648,293 | 3.00% |
| 2024-11-04 | 4.59 | 4.72 | 4.55 | 4.67 | 4.66 | qfq | 37,384,469 | 173,785,809 | 1.74% |
| 2024-11-01 | 4.90 | 4.90 | 4.57 | 4.59 | 4.58 | qfq | 69,972,068 | 327,584,380 | -6.33% |
| 2024-10-31 | 4.82 | 4.95 | 4.71 | 4.90 | 4.89 | qfq | 59,831,756 | 291,003,223 | 1.66% |
| 2024-10-30 | 4.75 | 4.88 | 4.74 | 4.82 | 4.81 | qfq | 38,345,305 | 183,820,654 | 0.63% |
| 2024-10-29 | 4.89 | 4.92 | 4.78 | 4.79 | 4.78 | qfq | 49,989,586 | 242,316,989 | -1.64% |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.87 | 4.86 | qfq | 48,531,300 | 234,050,162 | 4.06% |
| 2024-10-25 | 4.64 | 4.70 | 4.63 | 4.68 | 4.67 | qfq | 32,089,680 | 149,560,564 | 1.52% |
| 2024-10-24 | 4.67 | 4.68 | 4.57 | 4.61 | 4.60 | qfq | 29,447,893 | 135,873,396 | -1.71% |
| 2024-10-23 | 4.65 | 4.78 | 4.62 | 4.69 | 4.68 | qfq | 45,739,877 | 215,555,454 | 1.30% |
| 2024-10-22 | 4.69 | 4.70 | 4.58 | 4.63 | 4.62 | qfq | 40,485,607 | 187,245,030 | -1.49% |
| 2024-10-21 | 4.69 | 4.78 | 4.68 | 4.70 | 4.69 | qfq | 49,585,447 | 234,063,648 | 0.64% |
| 2024-10-18 | 4.57 | 4.78 | 4.46 | 4.67 | 4.66 | qfq | 50,614,473 | 233,878,856 | 2.41% |
| 2024-10-17 | 4.64 | 4.67 | 4.55 | 4.56 | 4.55 | qfq | 32,031,907 | 147,730,891 | 0.44% |
| 2024-10-16 | 4.49 | 4.63 | 4.47 | 4.54 | 4.53 | qfq | 26,443,920 | 120,450,797 | -0.22% |
| 2024-10-15 | 4.63 | 4.73 | 4.55 | 4.55 | 4.54 | qfq | 45,476,642 | 211,728,016 | -1.52% |
| 2024-10-14 | 4.49 | 4.62 | 4.36 | 4.62 | 4.61 | qfq | 41,789,740 | 187,816,283 | 3.59% |
| 2024-10-11 | 4.70 | 4.70 | 4.40 | 4.46 | 4.45 | qfq | 42,846,160 | 194,382,761 | -4.70% |
| 2024-10-10 | 4.79 | 4.93 | 4.65 | 4.68 | 4.67 | qfq | 49,917,484 | 237,652,384 | -1.68% |
| 2024-10-09 | 5.06 | 5.13 | 4.75 | 4.76 | 4.75 | qfq | 73,325,397 | 363,665,120 | -7.03% |
| 2024-10-08 | 5.18 | 5.18 | 4.86 | 5.12 | 5.11 | qfq | 96,167,255 | 486,400,028 | 8.70% |
| 2024-09-30 | 4.47 | 4.72 | 4.46 | 4.71 | 4.70 | qfq | 86,530,127 | 399,480,816 | 9.79% |
| 2024-09-27 | 4.17 | 4.32 | 4.16 | 4.29 | 4.28 | qfq | 30,570,434 | 129,753,760 | 3.37% |
| 2024-09-26 | 4.07 | 4.16 | 4.05 | 4.15 | 4.14 | qfq | 29,827,793 | 122,471,512 | 2.22% |
| 2024-09-25 | 4.09 | 4.15 | 4.04 | 4.06 | 4.05 | qfq | 27,550,099 | 113,001,852 | 0.50% |
| 2024-09-24 | 4.00 | 4.06 | 3.94 | 4.04 | 4.03 | qfq | 31,860,940 | 128,018,406 | 1.51% |
| 2024-09-23 | 3.95 | 4.00 | 3.92 | 3.98 | 3.97 | qfq | 21,410,652 | 85,104,753 | 1.53% |
| 2024-09-20 | 3.88 | 3.94 | 3.87 | 3.92 | 3.91 | qfq | 21,721,962 | 84,979,927 | 1.29% |
| 2024-09-19 | 3.77 | 3.88 | 3.74 | 3.87 | 3.86 | qfq | 16,946,160 | 65,082,821 | 3.20% |
| 2024-09-18 | 3.80 | 3.81 | 3.70 | 3.75 | 3.74 | qfq | 10,734,247 | 40,201,417 | -1.06% |
| 2024-09-13 | 3.84 | 3.85 | 3.78 | 3.79 | 3.78 | qfq | 9,980,800 | 37,962,589 | -1.30% |
| 2024-09-12 | 3.81 | 3.87 | 3.78 | 3.84 | 3.83 | qfq | 12,080,600 | 46,426,774 | 1.05% |
| 2024-09-11 | 3.82 | 3.83 | 3.77 | 3.80 | 3.79 | qfq | 10,114,500 | 38,455,109 | -1.04% |
| 2024-09-10 | 3.78 | 3.86 | 3.72 | 3.84 | 3.83 | qfq | 16,797,938 | 63,454,118 | 1.86% |
| 2024-09-09 | 3.78 | 3.84 | 3.74 | 3.77 | 3.76 | qfq | 14,122,440 | 53,454,707 | -0.53% |
| 2024-09-06 | 3.88 | 3.89 | 3.78 | 3.79 | 3.78 | qfq | 13,920,300 | 53,207,216 | -2.07% |
| 2024-09-05 | 3.82 | 3.88 | 3.82 | 3.87 | 3.86 | qfq | 13,710,667 | 52,893,576 | 1.31% |
| 2024-09-04 | 3.81 | 3.86 | 3.80 | 3.82 | 3.81 | qfq | 12,150,198 | 46,553,579 | -0.78% |
| 2024-09-03 | 3.77 | 3.85 | 3.76 | 3.85 | 3.84 | qfq | 18,185,988 | 69,262,899 | 2.12% |
| 2024-09-02 | 3.80 | 3.84 | 3.76 | 3.77 | 3.76 | qfq | 16,424,773 | 62,338,505 | -1.05% |
| 2024-08-30 | 3.82 | 3.86 | 3.77 | 3.81 | 3.80 | qfq | 23,306,000 | 89,224,235 | 0.53% |
| 2024-08-29 | 3.70 | 3.80 | 3.66 | 3.79 | 3.78 | qfq | 21,796,654 | 82,015,476 | 2.71% |
| 2024-08-28 | 3.58 | 3.71 | 3.58 | 3.69 | 3.68 | qfq | 21,065,660 | 77,222,823 | 2.22% |
| 2024-08-27 | 3.78 | 3.79 | 3.56 | 3.61 | 3.60 | qfq | 33,240,575 | 121,362,740 | -0.55% |
| 2024-08-26 | 3.64 | 3.68 | 3.60 | 3.63 | 3.62 | qfq | 10,169,680 | 37,004,287 | -0.27% |
| 2024-08-23 | 3.54 | 3.67 | 3.54 | 3.64 | 3.63 | qfq | 14,566,348 | 52,672,665 | 2.25% |
| 2024-08-22 | 3.66 | 3.70 | 3.54 | 3.56 | 3.55 | qfq | 17,539,860 | 63,213,131 | -2.73% |
| 2024-08-21 | 3.71 | 3.76 | 3.64 | 3.66 | 3.65 | qfq | 12,091,520 | 44,773,044 | -1.35% |
| 2024-08-20 | 3.76 | 3.78 | 3.70 | 3.71 | 3.70 | qfq | 11,954,665 | 44,608,029 | -1.59% |
| 2024-08-19 | 3.73 | 3.80 | 3.70 | 3.77 | 3.76 | qfq | 12,877,140 | 48,457,431 | 1.34% |
| 2024-08-16 | 3.73 | 3.77 | 3.71 | 3.72 | 3.71 | qfq | 12,587,192 | 46,986,599 | -0.80% |
| 2024-08-15 | 3.66 | 3.78 | 3.62 | 3.75 | 3.74 | qfq | 18,407,383 | 68,639,987 | 2.74% |
| 2024-08-14 | 3.66 | 3.68 | 3.62 | 3.65 | 3.64 | qfq | 10,439,458 | 38,165,111 | 0.00% |
| 2024-08-13 | 3.61 | 3.66 | 3.59 | 3.65 | 3.64 | qfq | 11,534,816 | 41,807,920 | 0.27% |
| 2024-08-12 | 3.68 | 3.70 | 3.62 | 3.64 | 3.63 | qfq | 12,145,041 | 44,361,514 | -1.62% |
| 2024-08-09 | 3.76 | 3.81 | 3.70 | 3.70 | 3.69 | qfq | 12,959,320 | 48,536,188 | -1.86% |
| 2024-08-08 | 3.78 | 3.80 | 3.72 | 3.77 | 3.76 | qfq | 12,277,900 | 46,151,231 | -0.26% |
| 2024-08-07 | 3.79 | 3.82 | 3.76 | 3.78 | 3.77 | qfq | 11,001,058 | 41,721,370 | -0.26% |
| 2024-08-06 | 3.79 | 3.83 | 3.74 | 3.79 | 3.78 | qfq | 13,621,500 | 51,481,860 | 0.53% |
| 2024-08-05 | 3.83 | 3.90 | 3.76 | 3.77 | 3.76 | qfq | 17,918,400 | 68,660,065 | -2.58% |
| 2024-08-02 | 3.90 | 3.95 | 3.86 | 3.87 | 3.86 | qfq | 15,885,800 | 62,014,705 | -1.53% |
| 2024-08-01 | 3.91 | 3.95 | 3.89 | 3.93 | 3.92 | qfq | 20,844,880 | 81,774,603 | 0.26% |
| 2024-07-31 | 3.77 | 3.92 | 3.76 | 3.92 | 3.91 | qfq | 25,730,360 | 99,735,403 | 3.70% |
| 2024-07-30 | 3.73 | 3.79 | 3.71 | 3.78 | 3.77 | qfq | 15,164,400 | 57,060,820 | 1.34% |
| 2024-07-29 | 3.74 | 3.75 | 3.66 | 3.73 | 3.72 | qfq | 15,859,710 | 59,025,927 | 1.08% |
| 2024-07-26 | 3.62 | 3.70 | 3.61 | 3.69 | 3.68 | qfq | 12,918,500 | 47,479,391 | 1.65% |
| 2024-07-25 | 3.60 | 3.65 | 3.56 | 3.63 | 3.62 | qfq | 11,864,190 | 42,763,795 | 0.83% |
| 2024-07-24 | 3.66 | 3.70 | 3.59 | 3.60 | 3.59 | qfq | 13,653,070 | 49,542,070 | -1.91% |
| 2024-07-23 | 3.72 | 3.75 | 3.67 | 3.67 | 3.66 | qfq | 15,020,400 | 55,896,230 | -1.08% |
| 2024-07-22 | 3.68 | 3.75 | 3.66 | 3.71 | 3.70 | qfq | 18,081,209 | 67,279,323 | 1.37% |
| 2024-07-19 | 3.64 | 3.69 | 3.61 | 3.66 | 3.65 | qfq | 11,702,045 | 42,772,414 | 0.55% |
| 2024-07-18 | 3.66 | 3.68 | 3.58 | 3.64 | 3.63 | qfq | 15,566,720 | 56,327,856 | -1.09% |
| 2024-07-17 | 3.66 | 3.75 | 3.66 | 3.68 | 3.67 | qfq | 13,950,529 | 51,665,199 | -0.27% |
| 2024-07-16 | 3.65 | 3.71 | 3.62 | 3.69 | 3.68 | qfq | 11,067,521 | 40,582,926 | 0.82% |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.66 | 3.65 | qfq | 14,858,662 | 54,603,145 | -1.88% |
| 2024-07-12 | 3.74 | 3.79 | 3.71 | 3.73 | 3.72 | qfq | 14,814,780 | 55,563,700 | -0.27% |
| 2024-07-11 | 3.75 | 3.76 | 3.67 | 3.74 | 3.73 | qfq | 20,295,353 | 75,597,379 | 3.03% |
| 2024-07-10 | 3.60 | 3.68 | 3.57 | 3.63 | 3.62 | qfq | 17,408,953 | 63,103,501 | -1.36% |
| 2024-07-09 | 3.63 | 3.69 | 3.55 | 3.68 | 3.67 | qfq | 15,881,085 | 57,679,025 | 1.66% |
| 2024-07-08 | 3.71 | 3.73 | 3.61 | 3.62 | 3.61 | qfq | 15,596,280 | 56,866,667 | -3.47% |
| 2024-07-05 | 3.70 | 3.76 | 3.65 | 3.75 | 3.74 | qfq | 14,687,684 | 54,613,908 | 1.63% |
| 2024-07-04 | 3.80 | 3.82 | 3.67 | 3.69 | 3.68 | qfq | 15,059,199 | 56,155,378 | -2.38% |
| 2024-07-03 | 3.81 | 3.83 | 3.75 | 3.78 | 3.77 | qfq | 10,764,765 | 40,746,682 | 0.00% |
| 2024-07-02 | 3.71 | 3.83 | 3.71 | 3.78 | 3.77 | qfq | 16,759,230 | 63,502,802 | 1.34% |
| 2024-07-01 | 3.75 | 3.76 | 3.64 | 3.73 | 3.72 | qfq | 13,464,009 | 49,712,961 | 0.54% |
| 2024-06-28 | 3.76 | 3.82 | 3.70 | 3.71 | 3.70 | qfq | 17,341,573 | 65,310,289 | -1.33% |
| 2024-06-27 | 3.85 | 3.85 | 3.74 | 3.76 | 3.75 | qfq | 17,448,504 | 65,924,856 | -1.83% |
| 2024-06-26 | 3.59 | 3.84 | 3.56 | 3.83 | 3.82 | qfq | 25,100,560 | 93,283,685 | 6.09% |
| 2024-06-25 | 3.66 | 3.71 | 3.56 | 3.61 | 3.60 | qfq | 19,884,013 | 72,184,017 | -1.37% |
| 2024-06-24 | 3.80 | 3.80 | 3.66 | 3.66 | 3.65 | qfq | 21,215,053 | 78,854,268 | -4.19% |
| 2024-06-21 | 3.85 | 3.90 | 3.81 | 3.82 | 3.81 | qfq | 15,966,393 | 61,330,426 | -1.55% |
| 2024-06-20 | 3.98 | 4.02 | 3.86 | 3.88 | 3.87 | qfq | 21,559,403 | 84,646,267 | -3.00% |
| 2024-06-19 | 4.02 | 4.07 | 4.00 | 4.00 | 3.99 | qfq | 22,410,051 | 90,348,831 | -0.50% |
| 2024-06-18 | 3.91 | 4.07 | 3.87 | 4.02 | 4.01 | qfq | 27,184,564 | 108,721,781 | 3.34% |
| 2024-06-17 | 3.87 | 3.94 | 3.85 | 3.89 | 3.88 | qfq | 11,844,660 | 46,172,177 | 0.00% |
| 2024-06-14 | 3.83 | 3.90 | 3.79 | 3.89 | 3.88 | qfq | 16,888,316 | 65,090,300 | 1.57% |
| 2024-06-13 | 3.84 | 3.86 | 3.78 | 3.83 | 3.82 | qfq | 13,456,260 | 51,462,785 | 0.00% |
| 2024-06-12 | 3.82 | 3.87 | 3.82 | 3.83 | 3.82 | qfq | 13,673,320 | 52,610,514 | 0.00% |
| 2024-06-11 | 3.75 | 3.85 | 3.70 | 3.83 | 3.80 | qfq | 18,566,773 | 70,450,901 | 1.32% |
| 2024-06-07 | 3.76 | 3.82 | 3.72 | 3.78 | 3.75 | qfq | 18,891,520 | 71,341,237 | 1.61% |
| 2024-06-06 | 3.93 | 3.95 | 3.70 | 3.72 | 3.69 | qfq | 32,519,418 | 122,989,605 | -5.10% |
| 2024-06-05 | 3.94 | 3.96 | 3.91 | 3.92 | 3.89 | qfq | 16,636,820 | 65,563,247 | -0.25% |
| 2024-06-04 | 3.91 | 3.95 | 3.87 | 3.93 | 3.90 | qfq | 18,742,880 | 73,112,513 | -0.25% |
| 2024-06-03 | 4.05 | 4.06 | 3.91 | 3.94 | 3.91 | qfq | 19,153,375 | 75,868,433 | -2.23% |
| 2024-05-31 | 3.99 | 4.06 | 3.99 | 4.03 | 4.00 | qfq | 14,295,200 | 57,656,551 | 0.75% |
| 2024-05-30 | 3.99 | 4.02 | 3.94 | 4.00 | 3.97 | qfq | 14,123,698 | 56,284,721 | 0.00% |
| 2024-05-29 | 4.01 | 4.08 | 3.97 | 4.00 | 3.97 | qfq | 18,706,200 | 75,213,617 | -0.99% |
| 2024-05-28 | 4.10 | 4.12 | 4.03 | 4.04 | 4.01 | qfq | 15,272,600 | 62,071,949 | -1.70% |
| 2024-05-27 | 4.09 | 4.12 | 4.03 | 4.11 | 4.08 | qfq | 14,697,739 | 59,863,379 | 0.49% |
| 2024-05-24 | 4.15 | 4.19 | 4.09 | 4.09 | 4.06 | qfq | 13,982,838 | 57,708,605 | -1.45% |
| 2024-05-23 | 4.26 | 4.26 | 4.14 | 4.15 | 4.12 | qfq | 19,811,100 | 82,708,863 | -2.58% |
| 2024-05-22 | 4.20 | 4.27 | 4.19 | 4.26 | 4.23 | qfq | 15,042,660 | 63,676,096 | 0.71% |
| 2024-05-21 | 4.27 | 4.29 | 4.21 | 4.23 | 4.20 | qfq | 15,345,960 | 65,002,269 | -0.70% |
| 2024-05-20 | 4.26 | 4.33 | 4.23 | 4.26 | 4.23 | qfq | 19,459,200 | 83,307,927 | -0.23% |
| 2024-05-17 | 4.19 | 4.28 | 4.13 | 4.27 | 4.24 | qfq | 21,372,646 | 90,230,492 | 2.15% |
| 2024-05-16 | 4.18 | 4.23 | 4.16 | 4.18 | 4.15 | qfq | 16,109,880 | 67,685,583 | 0.24% |
| 2024-05-15 | 4.21 | 4.23 | 4.16 | 4.17 | 4.14 | qfq | 14,850,860 | 62,217,615 | -1.18% |
| 2024-05-14 | 4.23 | 4.30 | 4.20 | 4.22 | 4.19 | qfq | 16,759,040 | 70,919,642 | 0.24% |
| 2024-05-13 | 4.31 | 4.32 | 4.19 | 4.21 | 4.18 | qfq | 24,599,203 | 103,959,877 | -2.55% |
| 2024-05-10 | 4.42 | 4.44 | 4.30 | 4.32 | 4.29 | qfq | 24,860,226 | 107,801,777 | -2.04% |
| 2024-05-09 | 4.35 | 4.43 | 4.35 | 4.41 | 4.38 | qfq | 17,565,212 | 77,205,409 | 1.61% |
| 2024-05-08 | 4.46 | 4.46 | 4.32 | 4.34 | 4.31 | qfq | 27,282,821 | 119,122,436 | -2.69% |
| 2024-05-07 | 4.52 | 4.56 | 4.45 | 4.46 | 4.43 | qfq | 29,854,565 | 133,887,207 | -1.76% |
| 2024-05-06 | 4.60 | 4.65 | 4.52 | 4.54 | 4.51 | qfq | 36,147,094 | 165,754,454 | 0.67% |
| 2024-04-30 | 4.63 | 4.63 | 4.45 | 4.51 | 4.48 | qfq | 37,459,164 | 168,851,432 | -2.17% |
| 2024-04-29 | 4.40 | 4.65 | 4.38 | 4.61 | 4.58 | qfq | 60,770,818 | 277,527,872 | 4.30% |
| 2024-04-26 | 4.38 | 4.48 | 4.25 | 4.42 | 4.39 | qfq | 79,637,040 | 347,254,146 | -6.16% |
| 2024-04-25 | 4.75 | 4.78 | 4.70 | 4.71 | 4.68 | qfq | 16,742,871 | 79,228,123 | -0.84% |
| 2024-04-24 | 4.65 | 4.75 | 4.64 | 4.75 | 4.72 | qfq | 19,819,540 | 93,243,776 | 2.37% |
| 2024-04-23 | 4.65 | 4.71 | 4.63 | 4.64 | 4.61 | qfq | 13,641,158 | 63,623,539 | 0.22% |
| 2024-04-22 | 4.61 | 4.71 | 4.53 | 4.63 | 4.60 | qfq | 14,718,553 | 68,121,694 | -0.43% |
| 2024-04-19 | 4.65 | 4.73 | 4.62 | 4.65 | 4.62 | qfq | 15,710,424 | 73,339,194 | -0.85% |
| 2024-04-18 | 4.75 | 4.77 | 4.65 | 4.69 | 4.66 | qfq | 20,233,664 | 95,363,633 | -1.05% |
| 2024-04-17 | 4.60 | 4.75 | 4.60 | 4.74 | 4.71 | qfq | 25,087,143 | 117,802,313 | 5.10% |
| 2024-04-16 | 4.69 | 4.73 | 4.49 | 4.51 | 4.48 | qfq | 28,949,635 | 132,437,874 | -4.25% |
| 2024-04-15 | 4.79 | 4.85 | 4.64 | 4.71 | 4.68 | qfq | 33,448,793 | 158,180,060 | -2.28% |
| 2024-04-12 | 4.92 | 4.97 | 4.81 | 4.82 | 4.79 | qfq | 22,874,517 | 111,448,719 | -2.43% |
| 2024-04-11 | 4.87 | 5.00 | 4.87 | 4.94 | 4.91 | qfq | 18,887,770 | 93,767,132 | 0.61% |
| 2024-04-10 | 5.02 | 5.02 | 4.87 | 4.91 | 4.88 | qfq | 20,900,612 | 102,977,437 | -2.19% |
| 2024-04-09 | 4.90 | 5.03 | 4.90 | 5.02 | 4.99 | qfq | 32,413,567 | 161,901,524 | 2.87% |
| 2024-04-08 | 4.96 | 4.99 | 4.87 | 4.88 | 4.85 | qfq | 22,110,864 | 108,814,555 | -2.01% |
| 2024-04-03 | 5.08 | 5.09 | 4.96 | 4.98 | 4.95 | qfq | 25,478,016 | 127,319,174 | -2.16% |
| 2024-04-02 | 5.20 | 5.21 | 5.06 | 5.09 | 5.06 | qfq | 28,644,877 | 146,180,023 | -2.12% |
| 2024-04-01 | 5.10 | 5.30 | 5.10 | 5.20 | 5.16 | qfq | 39,114,995 | 203,772,801 | 4.00% |
| 2024-03-29 | 5.01 | 5.01 | 4.90 | 5.00 | 4.97 | qfq | 23,801,403 | 117,859,508 | -0.20% |
| 2024-03-28 | 4.81 | 5.07 | 4.78 | 5.01 | 4.98 | qfq | 36,336,449 | 180,543,345 | 4.59% |
| 2024-03-27 | 5.07 | 5.08 | 4.79 | 4.79 | 4.76 | qfq | 37,728,070 | 185,112,729 | -5.52% |
| 2024-03-26 | 5.20 | 5.25 | 5.01 | 5.07 | 5.04 | qfq | 39,457,147 | 201,887,640 | -2.87% |
| 2024-03-25 | 5.41 | 5.47 | 5.22 | 5.22 | 5.18 | qfq | 45,017,961 | 241,907,487 | -2.79% |
| 2024-03-22 | 5.37 | 5.42 | 5.24 | 5.37 | 5.33 | qfq | 36,048,020 | 192,134,255 | -0.37% |
| 2024-03-21 | 5.45 | 5.47 | 5.34 | 5.39 | 5.35 | qfq | 32,771,316 | 176,969,104 | -0.74% |
| 2024-03-20 | 5.28 | 5.45 | 5.28 | 5.43 | 5.39 | qfq | 47,395,131 | 255,235,580 | 2.26% |
| 2024-03-19 | 5.34 | 5.37 | 5.31 | 5.31 | 5.27 | qfq | 25,862,840 | 138,115,214 | -1.12% |
| 2024-03-18 | 5.27 | 5.37 | 5.24 | 5.37 | 5.33 | qfq | 38,270,187 | 203,389,766 | 2.29% |
| 2024-03-15 | 5.20 | 5.25 | 5.15 | 5.25 | 5.21 | qfq | 20,600,800 | 106,930,117 | 0.57% |
| 2024-03-14 | 5.29 | 5.29 | 5.14 | 5.22 | 5.18 | qfq | 28,671,846 | 149,626,814 | -1.51% |
| 2024-03-13 | 5.26 | 5.34 | 5.22 | 5.30 | 5.26 | qfq | 32,054,398 | 169,512,762 | 0.95% |
| 2024-03-12 | 5.26 | 5.32 | 5.20 | 5.25 | 5.21 | qfq | 30,643,028 | 161,027,197 | 0.57% |
| 2024-03-11 | 5.11 | 5.22 | 5.09 | 5.22 | 5.18 | qfq | 25,218,567 | 129,911,540 | 1.56% |
| 2024-03-08 | 5.10 | 5.17 | 5.06 | 5.14 | 5.11 | qfq | 19,733,952 | 100,952,980 | 0.78% |
| 2024-03-07 | 5.28 | 5.29 | 5.10 | 5.10 | 5.07 | qfq | 26,480,481 | 137,539,248 | -2.86% |
| 2024-03-06 | 5.18 | 5.32 | 5.13 | 5.25 | 5.21 | qfq | 27,803,342 | 145,235,025 | 0.38% |
| 2024-03-05 | 5.24 | 5.29 | 5.17 | 5.23 | 5.19 | qfq | 35,666,043 | 186,749,126 | -1.13% |
| 2024-03-04 | 5.34 | 5.38 | 5.21 | 5.29 | 5.25 | qfq | 37,102,894 | 195,714,502 | -0.75% |
| 2024-03-01 | 5.22 | 5.34 | 5.19 | 5.33 | 5.29 | qfq | 44,526,825 | 235,163,210 | 2.30% |
| 2024-02-29 | 5.00 | 5.23 | 4.97 | 5.21 | 5.17 | qfq | 42,387,387 | 218,509,869 | 3.78% |
| 2024-02-28 | 5.38 | 5.44 | 5.00 | 5.02 | 4.99 | qfq | 70,254,443 | 369,393,803 | -6.17% |
| 2024-02-27 | 5.12 | 5.35 | 5.10 | 5.35 | 5.31 | qfq | 51,097,813 | 267,821,973 | 3.68% |
| 2024-02-26 | 5.17 | 5.25 | 5.09 | 5.16 | 5.13 | qfq | 42,203,965 | 218,105,970 | 0.19% |
| 2024-02-23 | 5.12 | 5.16 | 5.05 | 5.15 | 5.12 | qfq | 46,129,730 | 235,552,195 | 1.18% |
| 2024-02-22 | 5.04 | 5.15 | 5.03 | 5.09 | 5.06 | qfq | 41,622,664 | 211,699,026 | 1.80% |
| 2024-02-21 | 4.99 | 5.13 | 4.92 | 5.00 | 4.97 | qfq | 58,241,026 | 293,247,426 | -0.79% |
| 2024-02-20 | 5.09 | 5.09 | 4.96 | 5.04 | 5.01 | qfq | 43,971,165 | 220,949,323 | -0.79% |
| 2024-02-19 | 5.20 | 5.26 | 5.00 | 5.08 | 5.05 | qfq | 68,218,752 | 348,980,707 | 3.46% |
| 2024-02-08 | 4.69 | 5.00 | 4.66 | 4.91 | 4.88 | qfq | 48,637,587 | 238,949,552 | 5.82% |
| 2024-02-07 | 4.41 | 4.68 | 4.41 | 4.64 | 4.61 | qfq | 47,710,952 | 219,086,640 | 6.18% |
| 2024-02-06 | 3.92 | 4.39 | 3.87 | 4.37 | 4.34 | qfq | 39,402,648 | 164,610,388 | 9.52% |
| 2024-02-05 | 4.27 | 4.27 | 3.87 | 3.99 | 3.96 | qfq | 41,531,244 | 167,085,791 | -7.21% |
| 2024-02-02 | 4.48 | 4.59 | 4.15 | 4.30 | 4.27 | qfq | 28,613,224 | 125,283,938 | -4.23% |
| 2024-02-01 | 4.53 | 4.64 | 4.45 | 4.49 | 4.46 | qfq | 20,640,506 | 93,829,379 | -2.18% |
| 2024-01-31 | 4.79 | 4.80 | 4.49 | 4.59 | 4.56 | qfq | 28,869,233 | 134,184,819 | -4.38% |
| 2024-01-30 | 4.90 | 4.95 | 4.79 | 4.80 | 4.77 | qfq | 18,000,926 | 87,853,155 | -1.23% |
| 2024-01-29 | 5.00 | 5.04 | 4.85 | 4.86 | 4.83 | qfq | 19,859,351 | 97,587,850 | -2.99% |
| 2024-01-26 | 5.03 | 5.08 | 4.99 | 5.01 | 4.98 | qfq | 20,809,817 | 104,714,202 | -0.99% |
| 2024-01-25 | 4.93 | 5.08 | 4.88 | 5.06 | 5.03 | qfq | 26,411,755 | 132,088,262 | 2.64% |
| 2024-01-24 | 4.91 | 4.95 | 4.75 | 4.93 | 4.90 | qfq | 20,852,261 | 101,057,142 | 1.02% |
| 2024-01-23 | 4.85 | 4.95 | 4.77 | 4.88 | 4.85 | qfq | 16,529,926 | 80,454,990 | 0.83% |
| 2024-01-22 | 5.10 | 5.11 | 4.74 | 4.84 | 4.81 | qfq | 26,212,792 | 129,421,681 | -5.28% |
| 2024-01-19 | 5.12 | 5.20 | 5.07 | 5.11 | 5.08 | qfq | 15,727,289 | 80,772,007 | 0.39% |
| 2024-01-18 | 5.05 | 5.11 | 4.91 | 5.09 | 5.06 | qfq | 25,466,257 | 127,354,463 | 0.00% |
| 2024-01-17 | 5.20 | 5.21 | 5.09 | 5.09 | 5.06 | qfq | 11,623,835 | 59,925,725 | -2.12% |
| 2024-01-16 | 5.21 | 5.22 | 5.13 | 5.20 | 5.16 | qfq | 13,745,255 | 71,138,247 | -0.19% |
| 2024-01-15 | 5.22 | 5.26 | 5.18 | 5.21 | 5.17 | qfq | 8,983,735 | 46,813,652 | -0.38% |
| 2024-01-12 | 5.31 | 5.31 | 5.22 | 5.23 | 5.19 | qfq | 14,148,965 | 74,381,294 | -1.51% |
| 2024-01-11 | 5.19 | 5.32 | 5.16 | 5.31 | 5.27 | qfq | 17,693,406 | 93,165,515 | 2.12% |
| 2024-01-10 | 5.33 | 5.34 | 5.18 | 5.20 | 5.16 | qfq | 19,652,400 | 102,906,043 | -2.44% |
| 2024-01-09 | 5.33 | 5.39 | 5.30 | 5.33 | 5.29 | qfq | 14,948,446 | 79,905,400 | 0.00% |
| 2024-01-08 | 5.48 | 5.49 | 5.33 | 5.33 | 5.29 | qfq | 21,845,759 | 117,859,879 | -3.09% |
| 2024-01-05 | 5.57 | 5.60 | 5.48 | 5.50 | 5.46 | qfq | 19,601,999 | 108,512,808 | -1.43% |
| 2024-01-04 | 5.62 | 5.63 | 5.55 | 5.58 | 5.54 | qfq | 14,818,444 | 82,770,266 | -0.89% |
| 2024-01-03 | 5.64 | 5.68 | 5.58 | 5.63 | 5.59 | qfq | 20,161,731 | 113,412,402 | -0.53% |
| 2024-01-02 | 5.72 | 5.73 | 5.66 | 5.66 | 5.62 | qfq | 18,333,937 | 104,211,777 | -1.05% |
| 2023-12-29 | 5.67 | 5.73 | 5.65 | 5.72 | 5.68 | qfq | 18,525,601 | 105,752,660 | 1.06% |
| 2023-12-28 | 5.56 | 5.68 | 5.50 | 5.66 | 5.62 | qfq | 22,250,295 | 125,012,196 | 1.80% |
| 2023-12-27 | 5.52 | 5.58 | 5.52 | 5.56 | 5.52 | qfq | 14,557,219 | 80,780,700 | 0.72% |
| 2023-12-26 | 5.62 | 5.62 | 5.51 | 5.52 | 5.48 | qfq | 19,449,800 | 107,739,091 | -1.95% |
| 2023-12-25 | 5.58 | 5.64 | 5.56 | 5.63 | 5.59 | qfq | 17,446,045 | 97,837,143 | 0.72% |
| 2023-12-22 | 5.80 | 5.80 | 5.55 | 5.59 | 5.55 | qfq | 40,707,958 | 230,682,871 | -3.79% |
| 2023-12-21 | 5.66 | 5.82 | 5.64 | 5.81 | 5.77 | qfq | 28,362,553 | 162,662,134 | 2.29% |
| 2023-12-20 | 5.83 | 5.87 | 5.67 | 5.68 | 5.64 | qfq | 28,016,000 | 161,026,536 | -2.74% |
| 2023-12-19 | 5.76 | 5.84 | 5.71 | 5.84 | 5.80 | qfq | 23,019,168 | 133,495,559 | 1.57% |
| 2023-12-18 | 5.83 | 5.91 | 5.74 | 5.75 | 5.71 | qfq | 27,578,716 | 160,221,307 | -1.88% |
| 2023-12-15 | 5.90 | 5.95 | 5.80 | 5.86 | 5.82 | qfq | 31,692,243 | 185,957,775 | -0.85% |
| 2023-12-14 | 6.05 | 6.06 | 5.90 | 5.91 | 5.87 | qfq | 36,838,092 | 219,899,910 | -1.66% |
| 2023-12-13 | 6.09 | 6.12 | 6.00 | 6.01 | 5.97 | qfq | 37,700,352 | 228,293,275 | -1.31% |
| 2023-12-12 | 6.09 | 6.11 | 6.04 | 6.09 | 6.05 | qfq | 45,746,510 | 278,094,619 | -0.33% |
| 2023-12-11 | 6.05 | 6.12 | 5.98 | 6.11 | 6.07 | qfq | 71,149,580 | 431,982,021 | 0.83% |
| 2023-12-08 | 6.06 | 6.10 | 5.95 | 6.06 | 6.02 | qfq | 97,927,266 | 589,959,492 | 1.85% |
| 2023-12-07 | 5.69 | 5.97 | 5.69 | 5.95 | 5.91 | qfq | 73,687,063 | 433,825,121 | 4.57% |
| 2023-12-06 | 5.64 | 5.72 | 5.62 | 5.69 | 5.65 | qfq | 21,948,580 | 124,446,916 | 0.53% |
| 2023-12-05 | 5.86 | 5.86 | 5.66 | 5.66 | 5.62 | qfq | 32,445,100 | 186,376,386 | -3.58% |
| 2023-12-04 | 5.90 | 5.96 | 5.86 | 5.87 | 5.83 | qfq | 34,733,438 | 205,528,528 | 0.34% |
| 2023-12-01 | 5.71 | 5.85 | 5.70 | 5.85 | 5.81 | qfq | 29,198,062 | 168,855,302 | 2.45% |
| 2023-11-30 | 5.77 | 5.79 | 5.67 | 5.71 | 5.67 | qfq | 26,128,781 | 149,472,098 | -1.38% |
| 2023-11-29 | 5.81 | 5.86 | 5.78 | 5.79 | 5.75 | qfq | 23,882,091 | 139,002,746 | -0.69% |
| 2023-11-28 | 5.81 | 5.86 | 5.76 | 5.83 | 5.79 | qfq | 25,111,603 | 145,890,860 | -0.17% |
| 2023-11-27 | 5.81 | 5.89 | 5.79 | 5.84 | 5.80 | qfq | 23,297,500 | 136,073,504 | 0.34% |
| 2023-11-24 | 5.98 | 5.99 | 5.80 | 5.82 | 5.78 | qfq | 40,920,500 | 240,154,702 | -3.00% |
| 2023-11-23 | 5.96 | 6.01 | 5.85 | 6.00 | 5.96 | qfq | 35,938,561 | 213,539,932 | 0.50% |
| 2023-11-22 | 5.96 | 6.07 | 5.94 | 5.97 | 5.93 | qfq | 37,566,636 | 225,529,963 | -0.17% |
| 2023-11-21 | 6.08 | 6.10 | 5.96 | 5.98 | 5.94 | qfq | 52,980,797 | 318,955,520 | -1.64% |
| 2023-11-20 | 6.08 | 6.13 | 6.04 | 6.08 | 6.04 | qfq | 57,964,582 | 352,573,020 | 1.16% |
| 2023-11-17 | 6.01 | 6.06 | 5.98 | 6.01 | 5.97 | qfq | 41,125,605 | 247,226,056 | 0.00% |
| 2023-11-16 | 6.02 | 6.10 | 5.95 | 6.01 | 5.97 | qfq | 58,408,594 | 352,852,180 | 0.33% |
| 2023-11-15 | 6.16 | 6.18 | 5.97 | 5.99 | 5.95 | qfq | 72,703,874 | 439,517,530 | -1.32% |
| 2023-11-14 | 5.94 | 6.13 | 5.92 | 6.07 | 6.03 | qfq | 100,641,607 | 607,015,432 | 2.71% |
| 2023-11-13 | 5.77 | 5.92 | 5.77 | 5.91 | 5.87 | qfq | 53,626,100 | 315,053,277 | 2.78% |
| 2023-11-10 | 5.78 | 5.80 | 5.73 | 5.75 | 5.71 | qfq | 23,628,460 | 136,147,403 | -1.03% |
| 2023-11-09 | 5.89 | 5.91 | 5.78 | 5.81 | 5.77 | qfq | 35,091,077 | 204,607,747 | -1.19% |
| 2023-11-08 | 5.81 | 5.93 | 5.78 | 5.88 | 5.84 | qfq | 60,003,894 | 352,297,915 | 1.38% |
| 2023-11-07 | 5.78 | 5.84 | 5.74 | 5.80 | 5.76 | qfq | 35,047,652 | 202,850,491 | 0.00% |
| 2023-11-06 | 5.75 | 5.80 | 5.73 | 5.80 | 5.76 | qfq | 52,049,655 | 300,724,957 | 1.22% |
| 2023-11-03 | 5.62 | 5.75 | 5.61 | 5.73 | 5.69 | qfq | 27,470,732 | 156,489,189 | 2.69% |
| 2023-11-02 | 5.66 | 5.71 | 5.58 | 5.58 | 5.54 | qfq | 21,501,353 | 121,227,330 | -1.76% |
| 2023-11-01 | 5.70 | 5.75 | 5.67 | 5.68 | 5.64 | qfq | 19,021,375 | 108,390,232 | -0.70% |
| 2023-10-31 | 5.77 | 5.82 | 5.69 | 5.72 | 5.68 | qfq | 28,092,371 | 161,484,286 | -1.04% |
| 2023-10-30 | 5.64 | 5.80 | 5.62 | 5.78 | 5.74 | qfq | 37,031,564 | 212,521,275 | 1.58% |
| 2023-10-27 | 5.71 | 5.72 | 5.62 | 5.69 | 5.65 | qfq | 29,399,355 | 166,637,341 | -0.70% |
| 2023-10-26 | 5.63 | 5.75 | 5.58 | 5.73 | 5.69 | qfq | 32,844,626 | 186,998,899 | 1.24% |
| 2023-10-25 | 5.53 | 5.72 | 5.52 | 5.66 | 5.62 | qfq | 39,195,923 | 221,370,188 | 2.91% |
| 2023-10-24 | 5.42 | 5.56 | 5.42 | 5.50 | 5.46 | qfq | 19,875,404 | 109,095,927 | 1.29% |
| 2023-10-23 | 5.57 | 5.58 | 5.39 | 5.43 | 5.39 | qfq | 35,128,888 | 192,196,663 | -3.72% |
| 2023-10-20 | 5.85 | 5.85 | 5.59 | 5.64 | 5.60 | qfq | 47,576,305 | 271,821,668 | -3.42% |
| 2023-10-19 | 5.75 | 5.95 | 5.75 | 5.84 | 5.80 | qfq | 71,576,047 | 420,292,888 | 0.34% |
| 2023-10-18 | 5.64 | 5.85 | 5.55 | 5.82 | 5.78 | qfq | 50,110,436 | 286,927,528 | 3.19% |
| 2023-10-17 | 5.65 | 5.68 | 5.60 | 5.64 | 5.60 | qfq | 14,077,077 | 79,368,399 | 0.53% |
| 2023-10-16 | 5.70 | 5.71 | 5.59 | 5.61 | 5.57 | qfq | 21,460,300 | 120,867,523 | -1.58% |
| 2023-10-13 | 5.76 | 5.76 | 5.70 | 5.70 | 5.66 | qfq | 24,594,275 | 140,636,610 | -1.72% |
| 2023-10-12 | 5.73 | 5.89 | 5.69 | 5.80 | 5.76 | qfq | 46,615,728 | 269,344,808 | 1.40% |
| 2023-10-11 | 5.74 | 5.77 | 5.67 | 5.72 | 5.68 | qfq | 29,564,132 | 169,245,727 | -0.35% |
| 2023-10-10 | 5.75 | 5.76 | 5.71 | 5.74 | 5.70 | qfq | 28,971,476 | 166,193,071 | 0.17% |
| 2023-10-09 | 5.66 | 5.75 | 5.63 | 5.73 | 5.69 | qfq | 26,407,355 | 150,746,421 | 1.24% |
| 2023-09-28 | 5.59 | 5.68 | 5.59 | 5.66 | 5.62 | qfq | 22,375,726 | 126,038,381 | 1.62% |
| 2023-09-27 | 5.59 | 5.64 | 5.57 | 5.57 | 5.53 | qfq | 20,473,212 | 114,699,509 | -0.71% |
| 2023-09-26 | 5.60 | 5.67 | 5.60 | 5.61 | 5.57 | qfq | 11,828,009 | 66,581,217 | 0.00% |
| 2023-09-25 | 5.65 | 5.69 | 5.61 | 5.61 | 5.57 | qfq | 16,774,745 | 94,536,554 | -1.23% |
| 2023-09-22 | 5.55 | 5.69 | 5.55 | 5.68 | 5.64 | qfq | 19,610,611 | 110,520,399 | 1.97% |
| 2023-09-21 | 5.61 | 5.65 | 5.57 | 5.57 | 5.53 | qfq | 15,171,591 | 85,008,138 | -0.89% |
| 2023-09-20 | 5.65 | 5.72 | 5.61 | 5.62 | 5.58 | qfq | 13,753,693 | 77,757,996 | -0.71% |
| 2023-09-19 | 5.74 | 5.77 | 5.66 | 5.66 | 5.62 | qfq | 20,007,000 | 114,278,174 | -2.08% |
| 2023-09-18 | 5.68 | 5.80 | 5.62 | 5.78 | 5.74 | qfq | 25,347,072 | 144,800,905 | 1.05% |
| 2023-09-15 | 5.73 | 5.76 | 5.67 | 5.72 | 5.68 | qfq | 24,492,111 | 139,645,530 | -0.17% |
| 2023-09-14 | 5.81 | 5.83 | 5.69 | 5.73 | 5.69 | qfq | 37,763,607 | 216,667,644 | -1.72% |
| 2023-09-13 | 5.88 | 5.91 | 5.78 | 5.83 | 5.79 | qfq | 89,630,507 | 523,005,296 | -3.80% |
| 2023-09-12 | 5.75 | 6.13 | 5.73 | 6.06 | 6.02 | qfq | 122,586,715 | 731,663,024 | 5.57% |
| 2023-09-11 | 5.66 | 5.77 | 5.61 | 5.74 | 5.70 | qfq | 34,127,360 | 194,436,414 | 1.77% |
| 2023-09-08 | 5.60 | 5.69 | 5.54 | 5.64 | 5.60 | qfq | 28,338,177 | 158,780,150 | 0.18% |
| 2023-09-07 | 5.69 | 5.73 | 5.62 | 5.63 | 5.59 | qfq | 21,170,848 | 119,980,722 | -1.57% |
| 2023-09-06 | 5.61 | 5.76 | 5.53 | 5.72 | 5.68 | qfq | 29,776,132 | 168,427,483 | 1.96% |
| 2023-09-05 | 5.66 | 5.71 | 5.59 | 5.61 | 5.57 | qfq | 24,271,236 | 137,045,148 | -1.23% |
| 2023-09-04 | 5.58 | 5.68 | 5.55 | 5.68 | 5.64 | qfq | 25,829,624 | 144,983,340 | 1.97% |
| 2023-09-01 | 5.65 | 5.69 | 5.54 | 5.57 | 5.53 | qfq | 21,627,648 | 120,986,255 | -1.24% |
| 2023-08-31 | 5.73 | 5.74 | 5.62 | 5.64 | 5.60 | qfq | 20,388,324 | 115,462,231 | -1.91% |
| 2023-08-30 | 5.66 | 5.80 | 5.65 | 5.75 | 5.71 | qfq | 33,695,338 | 193,075,010 | 1.41% |
| 2023-08-29 | 5.50 | 5.69 | 5.47 | 5.67 | 5.63 | qfq | 33,952,043 | 190,766,256 | 2.53% |
| 2023-08-28 | 5.80 | 5.81 | 5.52 | 5.53 | 5.49 | qfq | 39,338,835 | 222,852,463 | 0.55% |
| 2023-08-25 | 5.72 | 5.72 | 5.50 | 5.50 | 5.46 | qfq | 38,965,005 | 216,681,924 | -4.51% |
| 2023-08-24 | 5.75 | 5.80 | 5.69 | 5.76 | 5.72 | qfq | 24,234,401 | 139,194,279 | 0.70% |
| 2023-08-23 | 5.79 | 5.84 | 5.71 | 5.72 | 5.68 | qfq | 24,380,740 | 140,724,409 | -1.89% |
| 2023-08-22 | 5.72 | 5.83 | 5.68 | 5.83 | 5.79 | qfq | 31,200,551 | 179,488,303 | 2.46% |
| 2023-08-21 | 5.70 | 5.80 | 5.68 | 5.69 | 5.65 | qfq | 18,051,891 | 103,642,538 | -0.18% |
| 2023-08-18 | 5.82 | 5.87 | 5.70 | 5.70 | 5.66 | qfq | 25,824,200 | 149,146,241 | -2.40% |
| 2023-08-17 | 5.79 | 5.85 | 5.69 | 5.84 | 5.80 | qfq | 26,177,779 | 151,444,482 | 0.69% |
| 2023-08-16 | 5.86 | 5.89 | 5.78 | 5.80 | 5.76 | qfq | 26,150,159 | 152,270,586 | -1.69% |
| 2023-08-15 | 6.00 | 6.01 | 5.83 | 5.90 | 5.86 | qfq | 25,163,877 | 148,639,340 | -1.34% |
| 2023-08-14 | 5.84 | 5.98 | 5.79 | 5.98 | 5.94 | qfq | 26,323,426 | 155,118,264 | 1.70% |
| 2023-08-11 | 6.00 | 6.01 | 5.88 | 5.88 | 5.84 | qfq | 25,713,936 | 152,754,005 | -2.16% |
| 2023-08-10 | 6.00 | 6.04 | 5.98 | 6.01 | 5.97 | qfq | 19,406,880 | 116,497,459 | 0.17% |
| 2023-08-09 | 6.02 | 6.11 | 5.99 | 6.00 | 5.96 | qfq | 27,817,300 | 167,862,761 | -0.50% |
| 2023-08-08 | 6.11 | 6.11 | 6.00 | 6.03 | 5.99 | qfq | 34,940,799 | 210,765,674 | -1.31% |
| 2023-08-07 | 6.14 | 6.16 | 6.08 | 6.11 | 6.07 | qfq | 39,037,608 | 238,379,933 | -0.33% |
| 2023-08-04 | 6.01 | 6.17 | 6.01 | 6.13 | 6.09 | qfq | 71,785,286 | 439,057,004 | 2.17% |
| 2023-08-03 | 5.95 | 6.02 | 5.88 | 6.00 | 5.96 | qfq | 54,291,846 | 323,075,153 | 0.67% |
| 2023-08-02 | 5.82 | 5.98 | 5.82 | 5.96 | 5.92 | qfq | 59,258,405 | 350,564,466 | 1.53% |
| 2023-08-01 | 5.76 | 5.93 | 5.73 | 5.87 | 5.83 | qfq | 71,767,149 | 417,774,624 | 1.91% |
| 2023-07-31 | 5.98 | 5.99 | 5.74 | 5.76 | 5.72 | qfq | 165,270,869 | 956,297,192 | -4.32% |
| 2023-07-28 | 5.94 | 6.05 | 5.89 | 6.02 | 5.98 | qfq | 23,180,022 | 138,699,387 | 1.35% |
| 2023-07-27 | 6.01 | 6.04 | 5.92 | 5.94 | 5.90 | qfq | 25,966,940 | 155,120,800 | -1.49% |
| 2023-07-26 | 6.09 | 6.09 | 6.02 | 6.03 | 5.99 | qfq | 21,362,268 | 128,897,900 | -1.31% |
| 2023-07-25 | 6.07 | 6.11 | 6.04 | 6.11 | 6.07 | qfq | 25,258,347 | 153,699,987 | 1.16% |
| 2023-07-24 | 6.00 | 6.10 | 5.96 | 6.04 | 6.00 | qfq | 17,008,724 | 102,631,140 | 0.50% |
| 2023-07-21 | 6.02 | 6.08 | 5.98 | 6.01 | 5.97 | qfq | 18,978,536 | 114,352,119 | -0.83% |
| 2023-07-20 | 6.19 | 6.19 | 6.04 | 6.06 | 6.02 | qfq | 27,277,867 | 166,265,252 | -1.78% |
| 2023-07-19 | 6.15 | 6.21 | 6.12 | 6.17 | 6.13 | qfq | 20,630,166 | 127,196,860 | 0.16% |
| 2023-07-18 | 6.30 | 6.31 | 6.15 | 6.16 | 6.12 | qfq | 40,589,623 | 251,737,216 | -2.69% |
| 2023-07-17 | 6.43 | 6.46 | 6.27 | 6.33 | 6.29 | qfq | 45,040,635 | 286,153,889 | -2.01% |