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
华银电力600744.SH
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）85,451,553
成交额（元）500,534,522
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 5.40 | 5.96 | 5.37 | 5.96 | 5.96 | qfq | 85,451,553 | 500,534,522 | 9.96% |
| 2026-07-16 | 5.46 | 5.57 | 5.40 | 5.42 | 5.42 | qfq | 47,976,136 | 262,808,496 | -1.45% |
| 2026-07-15 | 5.41 | 5.60 | 5.35 | 5.50 | 5.50 | qfq | 49,424,350 | 271,467,268 | 1.66% |
| 2026-07-14 | 5.25 | 5.42 | 5.22 | 5.41 | 5.41 | qfq | 41,300,622 | 220,262,361 | 1.31% |
| 2026-07-13 | 5.54 | 5.63 | 5.32 | 5.34 | 5.34 | qfq | 49,530,517 | 268,290,291 | -4.13% |
| 2026-07-10 | 5.48 | 5.70 | 5.43 | 5.57 | 5.57 | qfq | 62,611,790 | 350,091,202 | 1.46% |
| 2026-07-09 | 5.44 | 5.54 | 5.31 | 5.49 | 5.49 | qfq | 49,270,389 | 267,731,636 | 0.92% |
| 2026-07-08 | 5.51 | 5.59 | 5.44 | 5.44 | 5.44 | qfq | 46,116,888 | 253,492,036 | -2.68% |
| 2026-07-07 | 5.80 | 5.84 | 5.58 | 5.59 | 5.59 | qfq | 62,583,189 | 355,173,979 | -5.41% |
| 2026-07-06 | 6.19 | 6.20 | 5.88 | 5.91 | 5.91 | qfq | 94,429,022 | 566,915,344 | -6.93% |
| 2026-07-03 | 6.35 | 6.45 | 6.30 | 6.35 | 6.35 | qfq | 50,005,830 | 317,630,941 | -0.78% |
| 2026-07-02 | 6.56 | 6.75 | 6.38 | 6.40 | 6.40 | qfq | 77,590,600 | 507,329,345 | -3.03% |
| 2026-07-01 | 6.43 | 6.65 | 6.43 | 6.60 | 6.60 | qfq | 69,786,242 | 457,722,692 | 2.64% |
| 2026-06-30 | 6.30 | 6.43 | 6.20 | 6.43 | 6.43 | qfq | 54,419,725 | 345,411,063 | 1.10% |
| 2026-06-29 | 6.25 | 6.45 | 6.21 | 6.36 | 6.36 | qfq | 58,251,339 | 369,364,941 | 0.16% |
| 2026-06-26 | 6.57 | 6.75 | 6.33 | 6.35 | 6.35 | qfq | 81,741,500 | 533,066,764 | -3.05% |
| 2026-06-25 | 6.70 | 6.76 | 6.52 | 6.55 | 6.55 | qfq | 84,691,578 | 558,531,742 | -3.39% |
| 2026-06-24 | 7.06 | 7.09 | 6.68 | 6.78 | 6.78 | qfq | 86,002,448 | 585,017,461 | -4.24% |
| 2026-06-23 | 7.13 | 7.27 | 7.00 | 7.08 | 7.08 | qfq | 69,656,053 | 497,494,875 | -0.42% |
| 2026-06-22 | 7.05 | 7.12 | 6.88 | 7.11 | 7.11 | qfq | 75,757,583 | 531,868,976 | 0.42% |
| 2026-06-18 | 7.35 | 7.45 | 7.06 | 7.08 | 7.08 | qfq | 113,923,562 | 819,151,209 | -4.84% |
| 2026-06-17 | 7.43 | 7.60 | 7.27 | 7.44 | 7.44 | qfq | 87,971,136 | 656,471,224 | -0.40% |
| 2026-06-16 | 7.49 | 7.60 | 7.35 | 7.47 | 7.47 | qfq | 85,214,646 | 639,430,967 | -0.27% |
| 2026-06-15 | 7.27 | 7.53 | 7.26 | 7.49 | 7.49 | qfq | 81,177,760 | 602,698,195 | 3.03% |
| 2026-06-12 | 7.21 | 7.36 | 7.13 | 7.27 | 7.27 | qfq | 76,847,881 | 558,356,822 | 1.25% |
| 2026-06-11 | 7.21 | 7.36 | 7.12 | 7.18 | 7.18 | qfq | 65,904,783 | 476,767,255 | -1.78% |
| 2026-06-10 | 7.68 | 7.70 | 7.25 | 7.31 | 7.31 | qfq | 111,593,700 | 829,385,064 | -6.52% |
| 2026-06-09 | 7.70 | 7.87 | 7.44 | 7.82 | 7.82 | qfq | 110,930,376 | 855,845,325 | 1.96% |
| 2026-06-08 | 7.78 | 8.14 | 7.63 | 7.67 | 7.67 | qfq | 122,582,397 | 963,707,520 | -5.07% |
| 2026-06-05 | 8.75 | 9.05 | 8.04 | 8.08 | 8.08 | qfq | 208,064,323 | 1,743,444,967 | -8.08% |
| 2026-06-04 | 8.94 | 9.17 | 8.73 | 8.79 | 8.79 | qfq | 208,435,886 | 1,859,760,831 | -4.46% |
| 2026-06-03 | 8.50 | 9.30 | 8.40 | 9.20 | 9.20 | qfq | 312,288,991 | 2,800,214,197 | 4.19% |
| 2026-06-02 | 8.48 | 9.09 | 8.10 | 8.83 | 8.83 | qfq | 231,832,188 | 1,985,435,815 | 2.32% |
| 2026-06-01 | 8.97 | 8.97 | 8.15 | 8.63 | 8.63 | qfq | 229,974,321 | 1,960,027,718 | -4.75% |
| 2026-05-29 | 8.78 | 9.19 | 8.53 | 9.06 | 9.06 | qfq | 300,432,167 | 2,690,606,075 | 3.42% |
| 2026-05-28 | 8.95 | 9.25 | 8.49 | 8.76 | 8.76 | qfq | 374,539,285 | 3,303,783,431 | 1.86% |
| 2026-05-27 | 7.76 | 8.60 | 7.72 | 8.60 | 8.60 | qfq | 169,088,421 | 1,436,152,035 | 9.97% |
| 2026-05-26 | 8.05 | 8.05 | 7.71 | 7.82 | 7.82 | qfq | 87,832,933 | 687,138,859 | -2.86% |
| 2026-05-25 | 7.67 | 8.05 | 7.65 | 8.05 | 8.05 | qfq | 116,544,778 | 922,192,106 | 4.55% |
| 2026-05-22 | 7.64 | 7.74 | 7.45 | 7.70 | 7.70 | qfq | 71,441,712 | 546,978,242 | 0.39% |
| 2026-05-21 | 7.64 | 7.88 | 7.60 | 7.67 | 7.67 | qfq | 92,260,760 | 715,177,382 | -0.65% |
| 2026-05-20 | 8.23 | 8.25 | 7.70 | 7.72 | 7.72 | qfq | 152,603,959 | 1,203,988,049 | -7.88% |
| 2026-05-19 | 8.20 | 8.45 | 8.02 | 8.38 | 8.38 | qfq | 126,334,541 | 1,047,497,662 | 2.20% |
| 2026-05-18 | 8.04 | 8.31 | 8.01 | 8.20 | 8.20 | qfq | 101,591,235 | 831,562,988 | -0.12% |
| 2026-05-15 | 8.47 | 8.48 | 8.00 | 8.21 | 8.21 | qfq | 206,897,686 | 1,694,083,141 | -5.96% |
| 2026-05-14 | 9.17 | 9.56 | 8.72 | 8.73 | 8.73 | qfq | 275,875,484 | 2,515,459,993 | -3.96% |
| 2026-05-13 | 9.03 | 9.63 | 8.94 | 9.09 | 9.09 | qfq | 337,818,987 | 3,134,474,677 | 0.66% |
| 2026-05-12 | 8.75 | 9.10 | 8.51 | 9.03 | 9.03 | qfq | 251,911,347 | 2,245,839,288 | 1.80% |
| 2026-05-11 | 8.77 | 9.08 | 8.73 | 8.87 | 8.87 | qfq | 189,371,990 | 1,677,805,348 | 1.14% |
| 2026-05-08 | 9.05 | 9.27 | 8.73 | 8.77 | 8.77 | qfq | 228,811,380 | 2,038,997,891 | -4.05% |
| 2026-05-07 | 8.85 | 9.35 | 8.85 | 9.14 | 9.14 | qfq | 273,982,596 | 2,509,669,954 | 1.56% |
| 2026-05-06 | 8.78 | 9.09 | 8.59 | 9.00 | 9.00 | qfq | 276,747,753 | 2,460,290,497 | 5.39% |
| 2026-04-30 | 8.86 | 8.91 | 8.51 | 8.54 | 8.54 | qfq | 211,731,966 | 1,829,723,585 | -4.15% |
| 2026-04-29 | 8.99 | 9.26 | 8.81 | 8.91 | 8.91 | qfq | 399,428,507 | 3,595,477,453 | 2.77% |
| 2026-04-28 | 7.80 | 8.67 | 7.75 | 8.67 | 8.67 | qfq | 197,278,148 | 1,636,928,304 | 10.03% |
| 2026-04-27 | 7.68 | 8.00 | 7.56 | 7.88 | 7.88 | qfq | 115,308,950 | 901,391,635 | -1.62% |
| 2026-04-24 | 8.39 | 8.43 | 8.00 | 8.01 | 8.01 | qfq | 167,832,304 | 1,370,346,603 | -5.43% |
| 2026-04-23 | 8.25 | 8.74 | 8.00 | 8.47 | 8.47 | qfq | 251,831,375 | 2,111,583,292 | 4.70% |
| 2026-04-22 | 8.14 | 8.26 | 8.01 | 8.09 | 8.09 | qfq | 147,450,765 | 1,197,435,690 | -2.06% |
| 2026-04-21 | 8.00 | 8.28 | 7.72 | 8.26 | 8.26 | qfq | 235,964,455 | 1,884,803,376 | 2.23% |
| 2026-04-20 | 7.50 | 8.10 | 7.49 | 8.08 | 8.08 | qfq | 230,077,640 | 1,805,509,495 | 7.73% |
| 2026-04-17 | 7.46 | 7.67 | 7.41 | 7.50 | 7.50 | qfq | 93,015,785 | 699,856,519 | 0.13% |
| 2026-04-16 | 7.55 | 7.55 | 7.27 | 7.49 | 7.49 | qfq | 98,930,870 | 734,445,716 | -0.79% |
| 2026-04-15 | 7.35 | 7.61 | 7.24 | 7.55 | 7.55 | qfq | 158,809,963 | 1,185,420,094 | 2.44% |
| 2026-04-14 | 7.35 | 7.50 | 7.28 | 7.37 | 7.37 | qfq | 75,058,713 | 552,482,350 | 0.41% |
| 2026-04-13 | 7.25 | 7.35 | 7.20 | 7.34 | 7.34 | qfq | 59,584,769 | 434,461,829 | 0.82% |
| 2026-04-10 | 7.33 | 7.34 | 7.23 | 7.28 | 7.28 | qfq | 56,922,453 | 415,280,046 | 0.28% |
| 2026-04-09 | 7.35 | 7.35 | 7.22 | 7.26 | 7.26 | qfq | 61,798,862 | 449,262,980 | -2.16% |
| 2026-04-08 | 7.30 | 7.42 | 7.27 | 7.42 | 7.42 | qfq | 82,806,215 | 608,993,071 | 3.06% |
| 2026-04-07 | 7.10 | 7.24 | 7.01 | 7.20 | 7.20 | qfq | 65,216,314 | 467,642,204 | 1.27% |
| 2026-04-03 | 7.48 | 7.48 | 7.08 | 7.11 | 7.11 | qfq | 109,302,515 | 786,603,821 | -6.32% |
| 2026-04-02 | 7.60 | 7.92 | 7.48 | 7.59 | 7.59 | qfq | 126,769,756 | 971,266,182 | 0.26% |
| 2026-04-01 | 7.75 | 7.78 | 7.47 | 7.57 | 7.57 | qfq | 88,009,457 | 666,757,874 | 0.13% |
| 2026-03-31 | 7.66 | 8.00 | 7.54 | 7.56 | 7.56 | qfq | 140,135,774 | 1,085,860,681 | -2.45% |
| 2026-03-30 | 8.20 | 8.26 | 7.57 | 7.75 | 7.75 | qfq | 200,045,470 | 1,547,788,059 | -7.74% |
| 2026-03-27 | 8.29 | 8.58 | 8.21 | 8.40 | 8.40 | qfq | 134,229,532 | 1,124,733,634 | -1.64% |
| 2026-03-26 | 8.81 | 8.89 | 8.50 | 8.54 | 8.54 | qfq | 232,584,654 | 2,008,543,765 | -5.01% |
| 2026-03-25 | 8.96 | 9.20 | 8.77 | 8.99 | 8.99 | qfq | 376,156,090 | 3,372,805,515 | 2.51% |
| 2026-03-24 | 8.12 | 8.77 | 7.95 | 8.77 | 8.77 | qfq | 305,930,220 | 2,635,764,705 | 10.04% |
| 2026-03-23 | 8.05 | 8.45 | 7.89 | 7.97 | 7.97 | qfq | 166,846,201 | 1,366,489,340 | -3.98% |
| 2026-03-20 | 8.30 | 8.77 | 8.09 | 8.30 | 8.30 | qfq | 212,690,516 | 1,794,258,675 | -2.24% |
| 2026-03-19 | 8.20 | 8.70 | 8.15 | 8.49 | 8.49 | qfq | 236,911,227 | 2,015,763,357 | 2.41% |
| 2026-03-18 | 7.96 | 8.50 | 7.95 | 8.29 | 8.29 | qfq | 196,992,357 | 1,634,483,604 | 4.67% |
| 2026-03-17 | 8.21 | 8.29 | 7.91 | 7.92 | 7.92 | qfq | 157,610,238 | 1,272,135,883 | -3.53% |
| 2026-03-16 | 8.38 | 8.44 | 8.11 | 8.21 | 8.21 | qfq | 142,837,398 | 1,177,297,087 | -1.68% |
| 2026-03-13 | 8.85 | 8.93 | 8.21 | 8.35 | 8.35 | qfq | 237,691,423 | 2,012,377,476 | -7.33% |
| 2026-03-12 | 9.05 | 9.28 | 8.81 | 9.01 | 9.01 | qfq | 287,978,425 | 2,604,047,578 | -4.05% |
| 2026-03-11 | 9.05 | 9.51 | 8.67 | 9.39 | 9.39 | qfq | 372,623,980 | 3,383,252,368 | 3.41% |
| 2026-03-10 | 9.20 | 9.52 | 9.01 | 9.08 | 9.08 | qfq | 320,985,236 | 2,962,136,761 | -2.58% |
| 2026-03-09 | 8.89 | 9.77 | 8.89 | 9.32 | 9.32 | qfq | 379,187,399 | 3,563,716,517 | 2.64% |
| 2026-03-06 | 9.04 | 9.47 | 8.58 | 9.08 | 9.08 | qfq | 451,747,678 | 4,122,293,196 | 0.44% |
| 2026-03-05 | 8.32 | 9.04 | 8.27 | 9.04 | 9.04 | qfq | 316,074,637 | 2,765,040,718 | 9.98% |
| 2026-03-04 | 7.66 | 8.70 | 7.60 | 8.22 | 8.22 | qfq | 344,762,750 | 2,871,558,778 | -2.03% |
| 2026-03-03 | 8.00 | 8.78 | 7.73 | 8.39 | 8.39 | qfq | 409,076,889 | 3,387,038,144 | 5.14% |
| 2026-03-02 | 7.96 | 8.40 | 7.60 | 7.98 | 7.98 | qfq | 479,902,255 | 3,881,573,527 | 0.50% |
| 2026-02-27 | 7.44 | 7.94 | 7.42 | 7.94 | 7.94 | qfq | 224,196,258 | 1,757,915,487 | 9.97% |
| 2026-02-26 | 6.54 | 7.22 | 6.52 | 7.22 | 7.22 | qfq | 213,216,943 | 1,511,616,773 | 10.06% |
| 2026-02-25 | 6.58 | 6.61 | 6.49 | 6.56 | 6.56 | qfq | 58,032,370 | 380,688,710 | 0.31% |
| 2026-02-24 | 6.33 | 6.58 | 6.33 | 6.54 | 6.54 | qfq | 82,527,711 | 537,213,350 | 3.97% |
| 2026-02-13 | 6.37 | 6.38 | 6.28 | 6.29 | 6.29 | qfq | 41,511,900 | 262,682,078 | -2.18% |
| 2026-02-12 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 63,562,400 | 410,863,107 | 0.78% |
| 2026-02-11 | 6.28 | 6.44 | 6.28 | 6.38 | 6.38 | qfq | 44,637,255 | 284,913,311 | 1.43% |
| 2026-02-10 | 6.39 | 6.39 | 6.28 | 6.29 | 6.29 | qfq | 30,845,136 | 194,492,526 | -1.41% |
| 2026-02-09 | 6.38 | 6.42 | 6.35 | 6.38 | 6.38 | qfq | 29,056,684 | 185,506,433 | 0.79% |
| 2026-02-06 | 6.28 | 6.43 | 6.24 | 6.33 | 6.33 | qfq | 32,081,888 | 204,092,483 | 0.16% |
| 2026-02-05 | 6.50 | 6.50 | 6.31 | 6.32 | 6.32 | qfq | 46,114,541 | 293,753,484 | -2.92% |
| 2026-02-04 | 6.40 | 6.52 | 6.39 | 6.51 | 6.51 | qfq | 39,838,829 | 257,711,469 | 0.93% |
| 2026-02-03 | 6.36 | 6.46 | 6.33 | 6.45 | 6.45 | qfq | 51,894,646 | 331,821,426 | 0.62% |
| 2026-02-02 | 6.46 | 6.65 | 6.40 | 6.41 | 6.41 | qfq | 74,904,488 | 490,840,943 | -1.38% |
| 2026-01-30 | 6.33 | 6.58 | 6.30 | 6.50 | 6.50 | qfq | 74,372,606 | 478,815,490 | 1.88% |
| 2026-01-29 | 6.45 | 6.51 | 6.37 | 6.38 | 6.38 | qfq | 57,063,433 | 366,566,501 | -1.39% |
| 2026-01-28 | 6.43 | 6.53 | 6.42 | 6.47 | 6.47 | qfq | 48,758,596 | 315,364,082 | -0.31% |
| 2026-01-27 | 6.72 | 6.72 | 6.42 | 6.49 | 6.49 | qfq | 80,665,982 | 524,723,883 | -3.42% |
| 2026-01-26 | 6.67 | 6.80 | 6.61 | 6.72 | 6.72 | qfq | 103,269,083 | 693,906,109 | 0.75% |
| 2026-01-23 | 6.63 | 6.70 | 6.62 | 6.67 | 6.67 | qfq | 84,020,441 | 560,010,122 | 0.15% |
| 2026-01-22 | 6.76 | 6.86 | 6.62 | 6.66 | 6.66 | qfq | 114,370,730 | 763,731,836 | -2.35% |
| 2026-01-21 | 6.94 | 6.99 | 6.76 | 6.82 | 6.82 | qfq | 147,588,982 | 1,014,040,229 | -4.62% |
| 2026-01-20 | 6.88 | 7.50 | 6.61 | 7.15 | 7.15 | qfq | 225,050,726 | 1,568,185,612 | 3.03% |
| 2026-01-19 | 6.56 | 7.01 | 6.46 | 6.94 | 6.94 | qfq | 247,483,883 | 1,685,864,491 | 4.68% |
| 2026-01-16 | 6.21 | 6.75 | 6.21 | 6.63 | 6.63 | qfq | 249,643,817 | 1,654,987,612 | 7.98% |
| 2026-01-15 | 6.22 | 6.22 | 6.10 | 6.14 | 6.14 | qfq | 36,752,002 | 225,587,150 | -0.65% |
| 2026-01-14 | 6.25 | 6.30 | 6.15 | 6.18 | 6.18 | qfq | 71,848,800 | 446,431,713 | -0.32% |
| 2026-01-13 | 6.28 | 6.43 | 6.15 | 6.20 | 6.20 | qfq | 89,846,436 | 562,851,537 | -1.27% |
| 2026-01-12 | 6.20 | 6.29 | 6.15 | 6.28 | 6.28 | qfq | 54,973,913 | 342,985,786 | 2.11% |
| 2026-01-09 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 34,640,394 | 212,800,677 | 0.00% |
| 2026-01-08 | 6.08 | 6.17 | 6.04 | 6.15 | 6.15 | qfq | 41,010,611 | 252,043,470 | 1.15% |
| 2026-01-07 | 6.04 | 6.15 | 6.01 | 6.08 | 6.08 | qfq | 39,895,182 | 242,948,357 | 0.50% |
| 2026-01-06 | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | qfq | 31,927,765 | 192,542,330 | 1.00% |
| 2026-01-05 | 5.88 | 6.00 | 5.88 | 5.99 | 5.99 | qfq | 30,135,629 | 179,271,988 | 1.87% |
| 2025-12-31 | 5.92 | 5.94 | 5.83 | 5.88 | 5.88 | qfq | 24,024,128 | 140,988,529 | -0.68% |
| 2025-12-30 | 5.97 | 5.98 | 5.91 | 5.92 | 5.92 | qfq | 26,214,037 | 155,464,149 | -1.17% |
| 2025-12-29 | 6.08 | 6.09 | 5.98 | 5.99 | 5.99 | qfq | 26,566,900 | 160,019,726 | -1.32% |
| 2025-12-26 | 6.04 | 6.10 | 6.01 | 6.07 | 6.07 | qfq | 26,685,089 | 161,809,960 | 0.17% |
| 2025-12-25 | 6.02 | 6.07 | 6.00 | 6.06 | 6.06 | qfq | 20,537,992 | 123,914,343 | 0.66% |
| 2025-12-24 | 5.96 | 6.03 | 5.92 | 6.02 | 6.02 | qfq | 20,020,700 | 120,271,360 | 0.84% |
| 2025-12-23 | 5.99 | 6.06 | 5.95 | 5.97 | 5.97 | qfq | 18,791,771 | 112,456,031 | -0.83% |
| 2025-12-22 | 5.96 | 6.03 | 5.96 | 6.02 | 6.02 | qfq | 18,926,271 | 113,715,271 | 0.84% |
| 2025-12-19 | 5.89 | 5.98 | 5.89 | 5.97 | 5.97 | qfq | 24,374,175 | 145,070,839 | 1.36% |
| 2025-12-18 | 5.90 | 5.96 | 5.88 | 5.89 | 5.89 | qfq | 19,203,976 | 113,687,154 | -0.67% |
| 2025-12-17 | 5.96 | 5.96 | 5.81 | 5.93 | 5.93 | qfq | 31,173,031 | 183,472,770 | -0.50% |
| 2025-12-16 | 6.12 | 6.13 | 5.96 | 5.96 | 5.96 | qfq | 36,316,355 | 217,785,157 | -3.40% |
| 2025-12-15 | 6.28 | 6.29 | 6.14 | 6.17 | 6.17 | qfq | 41,366,400 | 256,366,839 | -1.75% |
| 2025-12-12 | 6.05 | 6.29 | 6.03 | 6.28 | 6.28 | qfq | 89,428,920 | 557,748,809 | 3.97% |
| 2025-12-11 | 6.12 | 6.14 | 6.03 | 6.04 | 6.04 | qfq | 19,902,504 | 121,014,314 | -1.31% |
| 2025-12-10 | 6.08 | 6.12 | 6.04 | 6.12 | 6.12 | qfq | 21,930,300 | 133,524,686 | 0.66% |
| 2025-12-09 | 6.06 | 6.14 | 6.03 | 6.08 | 6.08 | qfq | 22,666,010 | 138,009,040 | 0.33% |
| 2025-12-08 | 6.05 | 6.08 | 6.02 | 6.06 | 6.06 | qfq | 23,273,688 | 140,864,017 | 0.17% |
| 2025-12-05 | 5.94 | 6.05 | 5.88 | 6.05 | 6.05 | qfq | 24,289,639 | 145,226,636 | 1.51% |
| 2025-12-04 | 6.03 | 6.04 | 5.93 | 5.96 | 5.96 | qfq | 20,642,537 | 123,285,624 | -1.16% |
| 2025-12-03 | 6.05 | 6.10 | 6.02 | 6.03 | 6.03 | qfq | 21,029,192 | 127,141,197 | -0.66% |
| 2025-12-02 | 6.14 | 6.14 | 6.06 | 6.07 | 6.07 | qfq | 22,072,218 | 134,005,167 | -1.14% |
| 2025-12-01 | 6.11 | 6.15 | 6.08 | 6.14 | 6.14 | qfq | 21,454,000 | 131,521,331 | 0.82% |
| 2025-11-28 | 6.08 | 6.10 | 6.04 | 6.09 | 6.09 | qfq | 20,617,607 | 124,982,007 | 0.16% |
| 2025-11-27 | 6.14 | 6.16 | 6.08 | 6.08 | 6.08 | qfq | 22,281,506 | 136,110,292 | -0.98% |
| 2025-11-26 | 6.08 | 6.17 | 6.04 | 6.14 | 6.14 | qfq | 30,368,678 | 185,894,710 | 0.99% |
| 2025-11-25 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | qfq | 24,808,401 | 150,525,200 | 0.50% |
| 2025-11-24 | 6.02 | 6.07 | 5.93 | 6.05 | 6.05 | qfq | 28,936,260 | 173,616,950 | 0.83% |
| 2025-11-21 | 6.17 | 6.21 | 6.00 | 6.00 | 6.00 | qfq | 41,873,222 | 254,584,686 | -3.54% |
| 2025-11-20 | 6.34 | 6.37 | 6.22 | 6.22 | 6.22 | qfq | 29,469,359 | 184,867,655 | -1.89% |
| 2025-11-19 | 6.28 | 6.36 | 6.26 | 6.34 | 6.34 | qfq | 32,591,342 | 205,305,365 | 0.16% |
| 2025-11-18 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | qfq | 71,077,164 | 453,712,246 | -3.51% |
| 2025-11-17 | 6.66 | 6.66 | 6.51 | 6.56 | 6.56 | qfq | 56,903,445 | 373,077,642 | -2.24% |
| 2025-11-14 | 6.67 | 6.74 | 6.65 | 6.71 | 6.71 | qfq | 51,442,116 | 344,904,159 | 0.60% |
| 2025-11-13 | 6.64 | 6.70 | 6.57 | 6.67 | 6.67 | qfq | 53,527,863 | 356,144,689 | -0.15% |
| 2025-11-12 | 6.92 | 6.92 | 6.61 | 6.68 | 6.68 | qfq | 83,201,133 | 558,437,585 | -3.47% |
| 2025-11-11 | 7.12 | 7.16 | 6.90 | 6.92 | 6.92 | qfq | 114,327,208 | 795,366,960 | -2.54% |
| 2025-11-10 | 6.83 | 7.15 | 6.80 | 7.10 | 7.10 | qfq | 169,599,111 | 1,195,495,954 | 4.26% |
| 2025-11-07 | 6.79 | 6.97 | 6.74 | 6.81 | 6.81 | qfq | 117,266,622 | 801,680,598 | -1.59% |
| 2025-11-06 | 6.67 | 7.22 | 6.67 | 6.92 | 6.92 | qfq | 202,579,683 | 1,418,605,189 | 3.13% |
| 2025-11-05 | 6.46 | 6.78 | 6.41 | 6.71 | 6.71 | qfq | 101,025,830 | 673,695,121 | 2.76% |
| 2025-11-04 | 6.52 | 6.61 | 6.51 | 6.53 | 6.53 | qfq | 37,544,558 | 246,035,908 | -0.76% |
| 2025-11-03 | 6.57 | 6.62 | 6.46 | 6.58 | 6.58 | qfq | 51,863,387 | 338,161,072 | -0.75% |
| 2025-10-31 | 6.78 | 6.78 | 6.62 | 6.63 | 6.63 | qfq | 84,947,964 | 565,807,183 | -3.07% |
| 2025-10-30 | 6.68 | 6.86 | 6.58 | 6.84 | 6.84 | qfq | 110,325,543 | 741,184,849 | 2.55% |
| 2025-10-29 | 6.50 | 6.68 | 6.46 | 6.67 | 6.67 | qfq | 68,592,256 | 452,556,899 | 1.68% |
| 2025-10-28 | 6.59 | 6.61 | 6.51 | 6.56 | 6.56 | qfq | 40,120,791 | 262,846,899 | -0.46% |
| 2025-10-27 | 6.46 | 6.61 | 6.45 | 6.59 | 6.59 | qfq | 61,488,609 | 403,351,018 | 2.01% |
| 2025-10-24 | 6.43 | 6.48 | 6.41 | 6.46 | 6.46 | qfq | 36,124,229 | 232,645,371 | -0.31% |
| 2025-10-23 | 6.42 | 6.49 | 6.37 | 6.48 | 6.48 | qfq | 45,511,122 | 292,468,178 | 0.15% |
| 2025-10-22 | 6.53 | 6.58 | 6.46 | 6.47 | 6.47 | qfq | 50,482,830 | 328,428,825 | -1.97% |
| 2025-10-21 | 6.55 | 6.61 | 6.46 | 6.60 | 6.60 | qfq | 60,035,519 | 392,896,480 | 0.46% |
| 2025-10-20 | 6.72 | 6.75 | 6.50 | 6.57 | 6.57 | qfq | 63,724,200 | 419,477,477 | -0.76% |
| 2025-10-17 | 6.64 | 6.79 | 6.57 | 6.62 | 6.62 | qfq | 71,986,351 | 479,512,133 | -1.34% |
| 2025-10-16 | 7.00 | 7.02 | 6.70 | 6.71 | 6.71 | qfq | 102,788,043 | 701,183,423 | -4.82% |
| 2025-10-15 | 7.02 | 7.15 | 6.81 | 7.05 | 7.05 | qfq | 156,807,721 | 1,088,362,255 | -0.84% |
| 2025-10-14 | 6.75 | 7.18 | 6.63 | 7.11 | 7.11 | qfq | 218,955,424 | 1,527,330,125 | 5.65% |
| 2025-10-13 | 6.52 | 6.74 | 6.48 | 6.73 | 6.73 | qfq | 102,945,647 | 683,071,907 | -1.32% |
| 2025-10-10 | 6.42 | 6.88 | 6.37 | 6.82 | 6.82 | qfq | 195,118,009 | 1,302,503,392 | 6.40% |
| 2025-10-09 | 6.23 | 6.42 | 6.22 | 6.41 | 6.41 | qfq | 66,242,256 | 421,335,656 | 2.72% |
| 2025-09-30 | 6.25 | 6.29 | 6.23 | 6.24 | 6.24 | qfq | 29,693,666 | 185,652,508 | -0.32% |
| 2025-09-29 | 6.30 | 6.31 | 6.16 | 6.26 | 6.26 | qfq | 38,580,024 | 241,086,197 | 0.00% |
| 2025-09-26 | 6.28 | 6.38 | 6.24 | 6.26 | 6.26 | qfq | 47,770,232 | 302,673,727 | -0.32% |
| 2025-09-25 | 6.39 | 6.42 | 6.28 | 6.28 | 6.28 | qfq | 47,247,106 | 299,486,826 | -1.88% |
| 2025-09-24 | 6.31 | 6.41 | 6.26 | 6.40 | 6.40 | qfq | 39,134,792 | 249,396,583 | 0.95% |
| 2025-09-23 | 6.49 | 6.49 | 6.22 | 6.34 | 6.34 | qfq | 56,139,100 | 353,374,265 | -2.01% |
| 2025-09-22 | 6.44 | 6.48 | 6.30 | 6.47 | 6.47 | qfq | 59,311,515 | 378,344,720 | 0.15% |
| 2025-09-19 | 6.48 | 6.54 | 6.40 | 6.46 | 6.46 | qfq | 45,608,401 | 294,423,471 | 0.31% |
| 2025-09-18 | 6.67 | 6.67 | 6.40 | 6.44 | 6.44 | qfq | 82,586,774 | 540,173,805 | -3.45% |
| 2025-09-17 | 6.66 | 6.68 | 6.58 | 6.67 | 6.67 | qfq | 57,856,907 | 384,096,311 | 0.15% |
| 2025-09-16 | 6.68 | 6.70 | 6.55 | 6.66 | 6.66 | qfq | 60,269,490 | 399,081,939 | 0.00% |
| 2025-09-15 | 6.70 | 6.73 | 6.62 | 6.66 | 6.66 | qfq | 53,376,072 | 355,702,344 | -0.75% |
| 2025-09-12 | 6.75 | 6.79 | 6.69 | 6.71 | 6.71 | qfq | 72,578,001 | 488,880,084 | -0.30% |
| 2025-09-11 | 6.61 | 6.73 | 6.49 | 6.73 | 6.73 | qfq | 87,592,760 | 579,927,487 | 1.82% |
| 2025-09-10 | 6.62 | 6.71 | 6.54 | 6.61 | 6.61 | qfq | 69,371,306 | 457,974,692 | -0.45% |
| 2025-09-09 | 6.90 | 6.90 | 6.62 | 6.64 | 6.64 | qfq | 104,352,105 | 703,050,507 | -3.91% |
| 2025-09-08 | 6.90 | 7.09 | 6.86 | 6.91 | 6.91 | qfq | 97,459,992 | 675,967,091 | -1.14% |
| 2025-09-05 | 6.94 | 7.04 | 6.58 | 6.99 | 6.99 | qfq | 130,097,655 | 889,104,170 | -0.43% |
| 2025-09-04 | 6.96 | 7.20 | 6.81 | 7.02 | 7.02 | qfq | 110,371,162 | 775,640,862 | -0.43% |
| 2025-09-03 | 7.75 | 7.75 | 7.01 | 7.05 | 7.05 | qfq | 193,031,855 | 1,406,452,826 | -9.38% |
| 2025-09-02 | 7.60 | 7.95 | 7.54 | 7.78 | 7.78 | qfq | 157,034,453 | 1,217,123,111 | 1.30% |
| 2025-09-01 | 7.83 | 7.98 | 7.45 | 7.68 | 7.68 | qfq | 168,185,840 | 1,304,404,842 | -1.66% |
| 2025-08-29 | 8.12 | 8.12 | 7.80 | 7.81 | 7.81 | qfq | 197,078,095 | 1,560,754,705 | -5.79% |
| 2025-08-28 | 8.10 | 8.42 | 7.80 | 8.29 | 8.29 | qfq | 398,001,882 | 3,200,148,834 | -3.27% |
| 2025-08-27 | 7.66 | 8.57 | 7.66 | 8.57 | 8.57 | qfq | 474,727,373 | 4,013,046,850 | 10.01% |
| 2025-08-26 | 8.00 | 8.44 | 7.72 | 7.79 | 7.79 | qfq | 298,556,737 | 2,373,399,323 | -0.64% |
| 2025-08-25 | 7.40 | 8.00 | 7.30 | 7.84 | 7.84 | qfq | 294,805,210 | 2,293,218,901 | 4.53% |
| 2025-08-22 | 7.81 | 7.81 | 7.37 | 7.50 | 7.50 | qfq | 244,785,193 | 1,828,648,554 | -3.23% |
| 2025-08-21 | 7.17 | 7.90 | 7.15 | 7.75 | 7.75 | qfq | 375,208,768 | 2,860,173,224 | 6.60% |
| 2025-08-20 | 7.32 | 7.57 | 7.08 | 7.27 | 7.27 | qfq | 175,987,676 | 1,281,319,416 | -0.41% |
| 2025-08-19 | 7.19 | 7.44 | 7.11 | 7.30 | 7.30 | qfq | 180,224,793 | 1,319,823,963 | 1.39% |
| 2025-08-18 | 7.01 | 7.33 | 6.96 | 7.20 | 7.20 | qfq | 176,105,184 | 1,269,051,339 | 2.86% |
| 2025-08-15 | 6.91 | 7.04 | 6.89 | 7.00 | 7.00 | qfq | 105,791,671 | 737,664,176 | 0.43% |
| 2025-08-14 | 7.21 | 7.25 | 6.96 | 6.97 | 6.97 | qfq | 171,757,691 | 1,215,250,540 | -4.13% |
| 2025-08-13 | 7.40 | 7.40 | 7.17 | 7.27 | 7.27 | qfq | 210,256,889 | 1,527,878,078 | -3.20% |
| 2025-08-12 | 7.33 | 7.90 | 7.33 | 7.51 | 7.51 | qfq | 271,905,882 | 2,064,068,335 | 0.54% |
| 2025-08-11 | 7.72 | 7.72 | 7.19 | 7.47 | 7.47 | qfq | 364,266,662 | 2,686,739,391 | -3.36% |
| 2025-08-08 | 6.91 | 7.73 | 6.86 | 7.73 | 7.73 | qfq | 374,028,586 | 2,821,385,827 | 9.96% |
| 2025-08-07 | 6.95 | 7.20 | 6.92 | 7.03 | 7.03 | qfq | 169,674,393 | 1,193,322,211 | 1.88% |
| 2025-08-06 | 6.92 | 6.93 | 6.82 | 6.90 | 6.90 | qfq | 80,038,366 | 550,336,453 | 0.00% |
| 2025-08-05 | 6.81 | 6.94 | 6.77 | 6.90 | 6.90 | qfq | 93,530,282 | 642,078,921 | 1.32% |
| 2025-08-04 | 6.78 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 63,176,537 | 429,270,991 | -0.29% |
| 2025-08-01 | 6.86 | 6.99 | 6.76 | 6.83 | 6.83 | qfq | 79,416,129 | 541,604,114 | -0.73% |
| 2025-07-31 | 6.88 | 7.05 | 6.84 | 6.88 | 6.88 | qfq | 102,646,708 | 709,918,639 | -1.43% |
| 2025-07-30 | 7.20 | 7.23 | 6.93 | 6.98 | 6.98 | qfq | 175,833,788 | 1,232,406,277 | -4.25% |
| 2025-07-29 | 7.17 | 7.48 | 7.17 | 7.29 | 7.29 | qfq | 204,462,116 | 1,502,924,406 | 1.53% |
| 2025-07-28 | 7.21 | 7.25 | 7.12 | 7.18 | 7.18 | qfq | 89,777,402 | 643,621,524 | -1.24% |
| 2025-07-25 | 7.34 | 7.43 | 7.25 | 7.27 | 7.27 | qfq | 105,155,715 | 768,542,611 | -1.36% |
| 2025-07-24 | 7.48 | 7.49 | 7.26 | 7.37 | 7.37 | qfq | 136,722,081 | 1,004,291,682 | -1.07% |
| 2025-07-23 | 7.37 | 7.58 | 7.36 | 7.45 | 7.45 | qfq | 143,582,301 | 1,072,041,826 | 0.13% |
| 2025-07-22 | 7.64 | 7.65 | 7.32 | 7.44 | 7.44 | qfq | 221,197,935 | 1,646,381,930 | -3.63% |
| 2025-07-21 | 7.89 | 7.90 | 7.70 | 7.72 | 7.72 | qfq | 202,510,876 | 1,573,228,898 | -3.74% |
| 2025-07-18 | 8.02 | 8.29 | 7.75 | 8.02 | 8.02 | qfq | 304,607,395 | 2,413,494,880 | -1.23% |
| 2025-07-17 | 8.13 | 8.44 | 7.92 | 8.12 | 8.12 | qfq | 282,071,185 | 2,303,818,475 | -2.17% |
| 2025-07-16 | 8.20 | 8.56 | 7.85 | 8.30 | 8.30 | qfq | 310,673,185 | 2,571,191,061 | 0.61% |
| 2025-07-15 | 8.70 | 8.89 | 8.25 | 8.25 | 8.25 | qfq | 337,661,549 | 2,819,540,570 | -10.03% |
| 2025-07-14 | 8.26 | 9.28 | 8.26 | 9.17 | 9.17 | qfq | 477,773,262 | 4,320,226,177 | 6.88% |
| 2025-07-11 | 7.90 | 8.71 | 7.46 | 8.58 | 8.58 | qfq | 546,552,563 | 4,413,282,274 | 7.65% |
| 2025-07-10 | 8.11 | 8.64 | 7.75 | 7.97 | 7.97 | qfq | 544,816,477 | 4,485,191,951 | -1.73% |
| 2025-07-09 | 7.59 | 8.11 | 7.59 | 8.11 | 8.11 | qfq | 223,110,450 | 1,773,536,261 | 10.04% |
| 2025-07-08 | 7.21 | 7.37 | 7.05 | 7.37 | 7.37 | qfq | 368,190,935 | 2,684,832,546 | 10.00% |
| 2025-07-07 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | qfq | 238,391,562 | 1,594,565,067 | 10.02% |
| 2025-07-04 | 5.75 | 6.09 | 5.61 | 6.09 | 6.09 | qfq | 210,535,315 | 1,250,007,576 | 9.93% |
| 2025-07-03 | 4.97 | 5.54 | 4.92 | 5.54 | 5.54 | qfq | 363,074,194 | 1,922,808,378 | 9.92% |
| 2025-07-02 | 5.00 | 5.21 | 4.91 | 5.04 | 5.04 | qfq | 307,265,753 | 1,554,421,385 | 1.61% |
| 2025-07-01 | 4.53 | 4.96 | 4.51 | 4.96 | 4.96 | qfq | 156,751,062 | 766,196,714 | 9.98% |
| 2025-06-30 | 4.48 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 71,565,107 | 322,769,670 | 1.81% |
| 2025-06-27 | 4.39 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 53,764,401 | 238,168,337 | 0.91% |
| 2025-06-26 | 4.41 | 4.45 | 4.38 | 4.39 | 4.39 | qfq | 46,572,500 | 205,458,408 | -0.90% |
| 2025-06-25 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | qfq | 42,890,989 | 189,220,044 | 0.45% |
| 2025-06-24 | 4.36 | 4.44 | 4.35 | 4.41 | 4.41 | qfq | 41,780,280 | 184,128,788 | 0.92% |
| 2025-06-23 | 4.30 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 41,702,816 | 181,090,968 | 0.92% |
| 2025-06-20 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 39,011,758 | 169,440,963 | 0.23% |
| 2025-06-19 | 4.44 | 4.45 | 4.31 | 4.32 | 4.32 | qfq | 60,658,715 | 263,641,196 | -2.92% |
| 2025-06-18 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | qfq | 57,174,992 | 254,798,411 | -1.77% |
| 2025-06-17 | 4.53 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 47,797,496 | 216,368,686 | -0.22% |
| 2025-06-16 | 4.51 | 4.58 | 4.45 | 4.54 | 4.54 | qfq | 53,904,148 | 243,234,914 | -0.44% |
| 2025-06-13 | 4.55 | 4.64 | 4.55 | 4.56 | 4.56 | qfq | 51,671,800 | 236,905,007 | -0.65% |
| 2025-06-12 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | qfq | 58,264,815 | 267,734,326 | -1.50% |
| 2025-06-11 | 4.72 | 4.74 | 4.64 | 4.66 | 4.66 | qfq | 97,435,310 | 454,318,456 | -3.12% |
| 2025-06-10 | 4.69 | 4.88 | 4.58 | 4.81 | 4.81 | qfq | 176,336,593 | 835,255,175 | 2.56% |
| 2025-06-09 | 4.58 | 4.78 | 4.57 | 4.69 | 4.69 | qfq | 112,358,066 | 529,050,846 | 3.08% |
| 2025-06-06 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | qfq | 51,039,316 | 232,538,058 | -0.66% |
| 2025-06-05 | 4.71 | 4.74 | 4.55 | 4.58 | 4.58 | qfq | 78,095,000 | 360,004,318 | -2.14% |
| 2025-06-04 | 4.62 | 4.71 | 4.57 | 4.68 | 4.68 | qfq | 76,294,522 | 353,331,842 | 0.86% |
| 2025-06-03 | 4.58 | 4.72 | 4.51 | 4.64 | 4.64 | qfq | 85,474,898 | 392,593,886 | -0.64% |
| 2025-05-30 | 4.84 | 4.85 | 4.67 | 4.67 | 4.67 | qfq | 86,704,774 | 410,871,997 | -2.51% |
| 2025-05-29 | 4.71 | 4.84 | 4.67 | 4.79 | 4.79 | qfq | 98,387,528 | 467,995,745 | 0.42% |
| 2025-05-28 | 4.95 | 4.98 | 4.75 | 4.77 | 4.77 | qfq | 138,630,930 | 670,323,662 | -4.41% |
| 2025-05-27 | 4.88 | 5.10 | 4.81 | 4.99 | 4.99 | qfq | 160,231,260 | 800,163,947 | 2.25% |
| 2025-05-26 | 4.68 | 4.92 | 4.64 | 4.88 | 4.88 | qfq | 123,411,848 | 589,534,498 | 3.61% |
| 2025-05-23 | 4.98 | 5.00 | 4.70 | 4.71 | 4.71 | qfq | 178,100,578 | 858,383,329 | -6.73% |
| 2025-05-22 | 5.20 | 5.40 | 5.02 | 5.05 | 5.05 | qfq | 237,758,101 | 1,224,313,530 | -4.54% |
| 2025-05-21 | 5.18 | 5.69 | 5.10 | 5.29 | 5.29 | qfq | 355,915,198 | 1,930,545,984 | 0.19% |
| 2025-05-20 | 4.88 | 5.36 | 4.79 | 5.28 | 5.28 | qfq | 310,080,375 | 1,577,859,421 | 7.98% |
| 2025-05-19 | 4.97 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 130,443,943 | 639,459,690 | -1.61% |
| 2025-05-16 | 4.88 | 5.03 | 4.78 | 4.97 | 4.97 | qfq | 163,245,301 | 800,144,654 | 0.61% |
| 2025-05-15 | 5.09 | 5.26 | 4.92 | 4.94 | 4.94 | qfq | 210,277,067 | 1,066,829,680 | -5.18% |
| 2025-05-14 | 5.15 | 5.45 | 5.05 | 5.21 | 5.21 | qfq | 262,878,966 | 1,368,270,383 | -1.33% |
| 2025-05-13 | 5.21 | 5.45 | 5.05 | 5.28 | 5.28 | qfq | 267,140,664 | 1,403,483,472 | -0.56% |
| 2025-05-12 | 5.38 | 5.65 | 5.16 | 5.31 | 5.31 | qfq | 312,194,430 | 1,694,229,873 | -1.67% |
| 2025-05-09 | 5.06 | 5.74 | 5.05 | 5.40 | 5.40 | qfq | 381,986,008 | 2,044,981,336 | 0.00% |
| 2025-05-08 | 4.96 | 5.57 | 4.95 | 5.40 | 5.40 | qfq | 403,840,972 | 2,172,408,282 | 6.72% |
| 2025-05-07 | 4.98 | 5.25 | 4.82 | 5.06 | 5.06 | qfq | 392,258,612 | 1,967,561,477 | 4.12% |
| 2025-05-06 | 4.23 | 4.86 | 4.11 | 4.86 | 4.86 | qfq | 319,244,871 | 1,476,320,440 | 9.95% |
| 2025-04-30 | 4.61 | 4.76 | 4.42 | 4.42 | 4.42 | qfq | 292,644,588 | 1,340,049,669 | -9.98% |
| 2025-04-29 | 4.88 | 5.08 | 4.48 | 4.91 | 4.91 | qfq | 474,695,637 | 2,285,627,672 | 5.36% |
| 2025-04-28 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 17,201,702 | 80,159,931 | 9.91% |
| 2025-04-25 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | qfq | 25,999,648 | 110,238,508 | 10.13% |
| 2025-04-24 | 3.71 | 3.85 | 3.68 | 3.85 | 3.85 | qfq | 77,157,154 | 294,365,051 | 10.00% |
| 2025-04-23 | 3.62 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 70,504,200 | 248,485,974 | -1.69% |
| 2025-04-22 | 3.58 | 3.80 | 3.55 | 3.56 | 3.56 | qfq | 98,778,421 | 361,146,506 | -1.39% |
| 2025-04-21 | 3.51 | 3.64 | 3.46 | 3.61 | 3.61 | qfq | 81,857,445 | 293,304,951 | 2.85% |
| 2025-04-18 | 3.60 | 3.67 | 3.50 | 3.51 | 3.51 | qfq | 81,181,051 | 287,836,263 | -4.10% |
| 2025-04-17 | 3.65 | 3.75 | 3.56 | 3.66 | 3.66 | qfq | 89,567,092 | 327,125,707 | -0.54% |
| 2025-04-16 | 3.76 | 3.84 | 3.65 | 3.68 | 3.68 | qfq | 112,294,213 | 417,777,880 | -4.17% |
| 2025-04-15 | 3.70 | 3.93 | 3.59 | 3.84 | 3.84 | qfq | 180,378,260 | 678,935,139 | 4.35% |
| 2025-04-14 | 3.45 | 3.73 | 3.45 | 3.68 | 3.68 | qfq | 121,198,611 | 440,133,664 | 6.67% |
| 2025-04-11 | 3.52 | 3.53 | 3.42 | 3.45 | 3.45 | qfq | 82,098,300 | 285,048,292 | -3.90% |
| 2025-04-10 | 3.45 | 3.69 | 3.41 | 3.59 | 3.59 | qfq | 131,641,082 | 468,865,870 | 1.13% |
| 2025-04-09 | 3.40 | 3.62 | 3.31 | 3.55 | 3.55 | qfq | 166,402,211 | 577,205,881 | 4.41% |
| 2025-04-08 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | qfq | 84,841,087 | 280,312,863 | 10.03% |
| 2025-04-07 | 3.30 | 3.34 | 3.09 | 3.09 | 3.09 | qfq | 77,300,100 | 247,494,519 | -9.91% |
| 2025-04-03 | 3.30 | 3.45 | 3.29 | 3.43 | 3.43 | qfq | 66,052,761 | 224,171,059 | 2.39% |
| 2025-04-02 | 3.40 | 3.40 | 3.29 | 3.35 | 3.35 | qfq | 48,744,902 | 162,416,798 | -0.89% |
| 2025-04-01 | 3.21 | 3.38 | 3.20 | 3.38 | 3.38 | qfq | 66,221,060 | 219,314,918 | 5.30% |
| 2025-03-31 | 3.19 | 3.28 | 3.18 | 3.21 | 3.21 | qfq | 33,159,405 | 106,898,520 | 0.31% |
| 2025-03-28 | 3.24 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 25,959,274 | 83,607,466 | -1.23% |
| 2025-03-27 | 3.31 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 38,857,498 | 126,958,706 | -2.99% |
| 2025-03-26 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | qfq | 39,800,178 | 132,137,995 | -0.30% |
| 2025-03-25 | 3.27 | 3.38 | 3.24 | 3.35 | 3.35 | qfq | 57,244,545 | 190,995,978 | 2.13% |
| 2025-03-24 | 3.29 | 3.33 | 3.22 | 3.28 | 3.28 | qfq | 46,647,459 | 153,025,679 | -0.61% |
| 2025-03-21 | 3.28 | 3.36 | 3.28 | 3.30 | 3.30 | qfq | 48,234,883 | 160,321,928 | 0.00% |
| 2025-03-20 | 3.29 | 3.34 | 3.26 | 3.30 | 3.30 | qfq | 46,644,602 | 154,164,281 | 0.30% |
| 2025-03-19 | 3.19 | 3.32 | 3.17 | 3.29 | 3.29 | qfq | 66,483,007 | 217,752,729 | 2.81% |
| 2025-03-18 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | qfq | 27,837,500 | 88,742,010 | -0.62% |
| 2025-03-17 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 32,885,864 | 106,221,446 | 0.63% |
| 2025-03-14 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | qfq | 40,863,582 | 130,191,058 | -0.31% |
| 2025-03-13 | 3.13 | 3.26 | 3.12 | 3.21 | 3.21 | qfq | 71,655,536 | 229,411,036 | 2.56% |
| 2025-03-12 | 3.08 | 3.14 | 3.08 | 3.13 | 3.13 | qfq | 35,704,018 | 111,305,728 | 1.29% |
| 2025-03-11 | 3.06 | 3.09 | 3.04 | 3.09 | 3.09 | qfq | 19,358,000 | 59,375,908 | 0.65% |
| 2025-03-10 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 18,561,384 | 57,166,361 | 0.33% |
| 2025-03-07 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | qfq | 14,869,817 | 45,551,419 | -0.65% |
| 2025-03-06 | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | qfq | 19,969,148 | 61,186,808 | 0.33% |
| 2025-03-05 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 17,133,588 | 52,545,881 | -0.97% |
| 2025-03-04 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | qfq | 17,900,381 | 55,264,298 | 0.32% |
| 2025-03-03 | 3.08 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 22,618,111 | 70,349,880 | 0.32% |
| 2025-02-28 | 3.08 | 3.13 | 3.07 | 3.08 | 3.08 | qfq | 30,841,300 | 95,677,006 | -0.32% |
| 2025-02-27 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | qfq | 16,863,800 | 51,941,134 | -0.32% |
| 2025-02-26 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 18,418,647 | 56,996,598 | 0.98% |
| 2025-02-25 | 3.08 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 14,444,388 | 44,407,826 | -0.65% |
| 2025-02-24 | 3.08 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 20,991,680 | 65,122,839 | 0.32% |
| 2025-02-21 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 16,655,257 | 51,251,673 | -0.65% |
| 2025-02-20 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 19,975,795 | 61,662,946 | -0.32% |
| 2025-02-19 | 3.11 | 3.13 | 3.09 | 3.11 | 3.11 | qfq | 19,892,412 | 61,700,168 | -0.64% |
| 2025-02-18 | 3.18 | 3.21 | 3.11 | 3.13 | 3.13 | qfq | 32,164,896 | 101,510,934 | -1.57% |
| 2025-02-17 | 3.12 | 3.18 | 3.08 | 3.18 | 3.18 | qfq | 30,281,954 | 95,014,701 | 1.92% |
| 2025-02-14 | 3.07 | 3.16 | 3.05 | 3.12 | 3.12 | qfq | 30,415,147 | 93,901,119 | 1.30% |
| 2025-02-13 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 20,294,549 | 62,363,859 | 0.33% |
| 2025-02-12 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | qfq | 20,033,200 | 61,281,877 | 0.99% |
| 2025-02-11 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | qfq | 18,207,786 | 55,346,638 | -1.30% |
| 2025-02-10 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | qfq | 21,843,870 | 67,221,139 | 0.65% |
| 2025-02-07 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 26,114,938 | 79,723,084 | 1.32% |
| 2025-02-06 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | qfq | 17,506,883 | 52,436,315 | 1.00% |
| 2025-02-05 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 13,655,516 | 40,803,871 | 0.00% |
| 2025-01-27 | 2.98 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 18,318,176 | 55,055,687 | 1.01% |
| 2025-01-24 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | qfq | 14,156,511 | 41,791,744 | 0.34% |
| 2025-01-23 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | qfq | 17,035,100 | 50,881,200 | 0.00% |
| 2025-01-22 | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | qfq | 10,373,800 | 30,637,323 | -0.34% |
| 2025-01-21 | 3.00 | 3.01 | 2.96 | 2.96 | 2.96 | qfq | 13,276,726 | 39,478,229 | -1.00% |
| 2025-01-20 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 13,063,833 | 39,168,344 | -0.33% |
| 2025-01-17 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | qfq | 13,853,103 | 41,456,349 | -0.33% |
| 2025-01-16 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 19,377,400 | 58,168,910 | 1.01% |
| 2025-01-15 | 3.00 | 3.01 | 2.97 | 2.98 | 2.98 | qfq | 13,897,974 | 41,517,647 | -1.32% |
| 2025-01-14 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | qfq | 21,495,258 | 64,195,061 | 3.07% |
| 2025-01-13 | 2.90 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 13,132,990 | 38,133,866 | 0.34% |
| 2025-01-10 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 15,630,300 | 46,193,497 | -2.34% |
| 2025-01-09 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | qfq | 12,469,503 | 37,335,812 | -0.33% |
| 2025-01-08 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 20,130,063 | 60,117,823 | -0.33% |
| 2025-01-07 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | qfq | 19,205,001 | 57,159,651 | 0.33% |
| 2025-01-06 | 2.97 | 3.01 | 2.90 | 3.00 | 3.00 | qfq | 21,095,525 | 62,550,446 | 1.01% |
| 2025-01-03 | 3.07 | 3.08 | 2.95 | 2.97 | 2.97 | qfq | 25,383,482 | 76,249,253 | -2.62% |
| 2025-01-02 | 3.12 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 24,422,767 | 75,026,672 | -1.93% |
| 2024-12-31 | 3.18 | 3.21 | 3.10 | 3.11 | 3.11 | qfq | 26,741,429 | 83,979,408 | -2.51% |
| 2024-12-30 | 3.33 | 3.34 | 3.16 | 3.19 | 3.19 | qfq | 56,022,832 | 179,785,235 | -4.49% |
| 2024-12-27 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | qfq | 37,139,617 | 123,007,456 | 3.41% |
| 2024-12-26 | 3.27 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 19,760,800 | 64,279,182 | -0.92% |
| 2024-12-25 | 3.33 | 3.34 | 3.22 | 3.26 | 3.26 | qfq | 26,315,013 | 85,598,104 | -2.10% |
| 2024-12-24 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | qfq | 26,838,392 | 88,721,763 | 2.46% |
| 2024-12-23 | 3.34 | 3.36 | 3.23 | 3.25 | 3.25 | qfq | 37,925,902 | 124,558,655 | -3.27% |
| 2024-12-20 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 33,034,123 | 111,562,199 | -1.47% |
| 2024-12-19 | 3.48 | 3.51 | 3.37 | 3.41 | 3.41 | qfq | 41,603,901 | 142,511,701 | -2.57% |
| 2024-12-18 | 3.46 | 3.64 | 3.46 | 3.50 | 3.50 | qfq | 47,142,338 | 167,273,446 | 0.86% |
| 2024-12-17 | 3.63 | 3.66 | 3.45 | 3.47 | 3.47 | qfq | 50,268,507 | 177,516,007 | -4.67% |
| 2024-12-16 | 3.56 | 3.70 | 3.55 | 3.64 | 3.64 | qfq | 60,460,577 | 220,297,996 | 2.54% |
| 2024-12-13 | 3.62 | 3.64 | 3.54 | 3.55 | 3.55 | qfq | 29,277,441 | 104,740,719 | -2.47% |
| 2024-12-12 | 3.64 | 3.65 | 3.59 | 3.64 | 3.64 | qfq | 29,651,480 | 107,452,635 | 0.00% |
| 2024-12-11 | 3.56 | 3.67 | 3.53 | 3.64 | 3.64 | qfq | 48,772,074 | 176,694,981 | 2.54% |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | qfq | 38,471,554 | 137,881,855 | -0.56% |
| 2024-12-09 | 3.61 | 3.65 | 3.52 | 3.57 | 3.57 | qfq | 41,113,242 | 146,884,833 | -0.83% |
| 2024-12-06 | 3.45 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 58,234,460 | 206,543,120 | 4.05% |
| 2024-12-05 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | qfq | 21,037,800 | 72,448,801 | 1.17% |
| 2024-12-04 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | qfq | 28,316,654 | 97,903,448 | -2.84% |
| 2024-12-03 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | qfq | 34,287,025 | 119,881,363 | 0.86% |
| 2024-12-02 | 3.39 | 3.50 | 3.38 | 3.49 | 3.49 | qfq | 36,035,927 | 124,514,675 | 2.65% |
| 2024-11-29 | 3.39 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 32,359,085 | 109,733,836 | 0.00% |
| 2024-11-28 | 3.36 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 32,191,800 | 109,347,793 | 0.89% |
| 2024-11-27 | 3.33 | 3.37 | 3.25 | 3.37 | 3.37 | qfq | 29,548,901 | 97,756,266 | 0.60% |
| 2024-11-26 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 26,828,570 | 90,366,857 | -2.05% |
| 2024-11-25 | 3.43 | 3.47 | 3.31 | 3.42 | 3.42 | qfq | 59,783,786 | 201,742,619 | -2.01% |
| 2024-11-22 | 3.46 | 3.65 | 3.44 | 3.49 | 3.49 | qfq | 76,988,954 | 272,712,799 | 0.29% |
| 2024-11-21 | 3.46 | 3.50 | 3.41 | 3.48 | 3.48 | qfq | 26,459,200 | 91,391,937 | 0.58% |
| 2024-11-20 | 3.36 | 3.46 | 3.34 | 3.46 | 3.46 | qfq | 35,149,318 | 120,477,273 | 2.98% |
| 2024-11-19 | 3.33 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 25,886,400 | 85,993,181 | 0.90% |
| 2024-11-18 | 3.31 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 35,808,981 | 120,067,703 | 0.30% |
| 2024-11-15 | 3.41 | 3.46 | 3.30 | 3.32 | 3.32 | qfq | 36,701,575 | 124,136,888 | -2.92% |
| 2024-11-14 | 3.54 | 3.58 | 3.40 | 3.42 | 3.42 | qfq | 40,956,800 | 142,244,038 | -3.93% |
| 2024-11-13 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | qfq | 46,783,203 | 166,875,644 | -2.47% |
| 2024-11-12 | 3.69 | 3.73 | 3.60 | 3.65 | 3.65 | qfq | 71,532,987 | 261,735,824 | -1.08% |
| 2024-11-11 | 3.59 | 3.82 | 3.59 | 3.69 | 3.69 | qfq | 63,293,169 | 232,862,050 | 2.79% |
| 2024-11-08 | 3.67 | 3.72 | 3.57 | 3.59 | 3.59 | qfq | 57,760,880 | 209,477,750 | -1.10% |
| 2024-11-07 | 3.49 | 3.66 | 3.45 | 3.63 | 3.63 | qfq | 65,605,225 | 235,334,305 | 3.13% |
| 2024-11-06 | 3.47 | 3.61 | 3.45 | 3.52 | 3.52 | qfq | 63,727,080 | 224,843,606 | 1.73% |
| 2024-11-05 | 3.41 | 3.47 | 3.40 | 3.46 | 3.46 | qfq | 45,034,544 | 154,814,960 | 0.87% |
| 2024-11-04 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | qfq | 28,549,261 | 96,996,540 | 0.88% |
| 2024-11-01 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | qfq | 43,460,032 | 148,845,273 | -2.30% |
| 2024-10-31 | 3.42 | 3.54 | 3.41 | 3.48 | 3.48 | qfq | 61,839,015 | 214,693,932 | 2.65% |
| 2024-10-30 | 3.35 | 3.46 | 3.34 | 3.39 | 3.39 | qfq | 36,156,436 | 122,951,424 | 0.59% |
| 2024-10-29 | 3.49 | 3.51 | 3.36 | 3.37 | 3.37 | qfq | 49,650,133 | 169,459,960 | -2.88% |
| 2024-10-28 | 3.37 | 3.48 | 3.35 | 3.47 | 3.47 | qfq | 55,590,371 | 190,157,469 | 3.58% |
| 2024-10-25 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | qfq | 36,214,787 | 120,270,961 | 1.82% |
| 2024-10-24 | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 31,025,690 | 101,698,454 | -1.20% |
| 2024-10-23 | 3.30 | 3.38 | 3.30 | 3.33 | 3.33 | qfq | 53,350,653 | 178,008,314 | -0.60% |
| 2024-10-22 | 3.15 | 3.40 | 3.15 | 3.35 | 3.35 | qfq | 85,485,675 | 283,393,788 | 6.69% |
| 2024-10-21 | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 24,950,577 | 78,621,428 | -0.63% |
| 2024-10-18 | 3.11 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 30,531,810 | 95,545,261 | 1.61% |
| 2024-10-17 | 3.17 | 3.19 | 3.10 | 3.11 | 3.11 | qfq | 26,652,710 | 83,629,334 | -1.89% |
| 2024-10-16 | 3.04 | 3.22 | 3.03 | 3.17 | 3.17 | qfq | 32,856,537 | 103,984,240 | 1.93% |
| 2024-10-15 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | qfq | 27,480,438 | 86,849,790 | -2.81% |
| 2024-10-14 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 27,187,135 | 86,700,807 | 0.95% |
| 2024-10-11 | 3.21 | 3.31 | 3.14 | 3.17 | 3.17 | qfq | 34,772,135 | 111,963,041 | -1.25% |
| 2024-10-10 | 3.17 | 3.29 | 3.13 | 3.21 | 3.21 | qfq | 38,344,583 | 123,622,260 | 1.26% |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | 3.17 | qfq | 58,703,605 | 192,332,014 | -9.94% |
| 2024-10-08 | 3.70 | 3.71 | 3.37 | 3.52 | 3.52 | qfq | 99,168,382 | 349,951,071 | 4.45% |
| 2024-09-30 | 3.16 | 3.38 | 3.10 | 3.37 | 3.37 | qfq | 88,212,916 | 287,889,491 | 9.77% |
| 2024-09-27 | 3.02 | 3.07 | 2.99 | 3.07 | 3.07 | qfq | 31,083,629 | 94,291,182 | 3.37% |
| 2024-09-26 | 2.88 | 2.97 | 2.87 | 2.97 | 2.97 | qfq | 27,215,098 | 79,698,406 | 2.77% |
| 2024-09-25 | 2.90 | 2.98 | 2.88 | 2.89 | 2.89 | qfq | 31,333,200 | 91,707,054 | 0.35% |
| 2024-09-24 | 2.83 | 2.88 | 2.82 | 2.88 | 2.88 | qfq | 20,977,797 | 59,854,710 | 2.49% |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | qfq | 9,709,628 | 27,294,664 | -0.35% |
| 2024-09-20 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | qfq | 9,480,700 | 26,658,429 | -0.70% |
| 2024-09-19 | 2.77 | 2.84 | 2.75 | 2.84 | 2.84 | qfq | 17,898,988 | 50,388,935 | 2.53% |
| 2024-09-18 | 2.74 | 2.77 | 2.70 | 2.77 | 2.77 | qfq | 11,290,300 | 30,869,844 | 1.09% |
| 2024-09-13 | 2.77 | 2.78 | 2.74 | 2.74 | 2.74 | qfq | 6,607,000 | 18,204,122 | -0.36% |
| 2024-09-12 | 2.74 | 2.79 | 2.74 | 2.75 | 2.75 | qfq | 8,785,622 | 24,319,111 | 0.36% |
| 2024-09-11 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | qfq | 6,065,515 | 16,653,219 | -1.44% |
| 2024-09-10 | 2.76 | 2.78 | 2.72 | 2.78 | 2.78 | qfq | 10,420,619 | 28,706,747 | 0.72% |
| 2024-09-09 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | qfq | 12,393,100 | 34,320,877 | -2.13% |
| 2024-09-06 | 2.85 | 2.86 | 2.82 | 2.82 | 2.82 | qfq | 6,336,700 | 17,950,979 | -1.05% |
| 2024-09-05 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | qfq | 6,613,300 | 18,807,485 | 0.35% |
| 2024-09-04 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 6,947,009 | 19,719,188 | -0.35% |
| 2024-09-03 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | qfq | 10,485,035 | 29,822,060 | -0.35% |
| 2024-09-02 | 2.91 | 2.93 | 2.84 | 2.86 | 2.86 | qfq | 17,813,300 | 51,541,490 | -2.39% |
| 2024-08-30 | 2.87 | 2.98 | 2.86 | 2.93 | 2.93 | qfq | 24,680,699 | 72,123,640 | 2.45% |
| 2024-08-29 | 2.84 | 2.86 | 2.81 | 2.86 | 2.86 | qfq | 10,409,348 | 29,582,256 | 0.70% |
| 2024-08-28 | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 9,233,480 | 26,202,644 | 0.00% |
| 2024-08-27 | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | qfq | 8,750,206 | 24,886,800 | -1.39% |
| 2024-08-26 | 2.84 | 2.88 | 2.81 | 2.88 | 2.88 | qfq | 13,813,000 | 39,337,934 | 2.13% |
| 2024-08-23 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 15,492,900 | 43,740,370 | -2.08% |
| 2024-08-22 | 2.89 | 2.92 | 2.88 | 2.88 | 2.88 | qfq | 9,964,500 | 28,885,644 | -0.35% |
| 2024-08-21 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | qfq | 14,898,500 | 43,492,667 | -2.36% |
| 2024-08-20 | 3.02 | 3.03 | 2.95 | 2.96 | 2.96 | qfq | 15,331,785 | 45,560,370 | -1.66% |
| 2024-08-19 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | qfq | 11,115,223 | 33,519,847 | -0.33% |
| 2024-08-16 | 3.03 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 12,420,284 | 37,611,966 | -0.98% |
| 2024-08-15 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | qfq | 15,232,053 | 46,315,922 | 0.33% |
| 2024-08-14 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 12,791,302 | 38,977,759 | -0.33% |
| 2024-08-13 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 20,384,380 | 61,965,554 | -1.29% |
| 2024-08-12 | 3.12 | 3.18 | 3.09 | 3.09 | 3.09 | qfq | 26,318,470 | 82,412,513 | -0.32% |
| 2024-08-09 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | qfq | 19,297,800 | 59,777,579 | 0.00% |
| 2024-08-08 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 33,687,570 | 104,406,587 | -2.82% |
| 2024-08-07 | 3.04 | 3.25 | 3.03 | 3.19 | 3.19 | qfq | 61,796,400 | 194,304,527 | 4.93% |
| 2024-08-06 | 3.01 | 3.04 | 2.98 | 3.04 | 3.04 | qfq | 18,751,900 | 56,609,243 | 1.33% |
| 2024-08-05 | 3.04 | 3.08 | 3.00 | 3.00 | 3.00 | qfq | 25,471,604 | 77,185,121 | -1.96% |
| 2024-08-02 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | qfq | 20,182,948 | 62,071,445 | -1.29% |
| 2024-08-01 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | qfq | 21,362,090 | 66,582,488 | -0.96% |
| 2024-07-31 | 3.07 | 3.13 | 3.04 | 3.13 | 3.13 | qfq | 27,783,801 | 86,202,018 | 2.29% |
| 2024-07-30 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 15,098,957 | 46,239,061 | -0.65% |
| 2024-07-29 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | qfq | 12,089,800 | 37,227,320 | -0.32% |
| 2024-07-26 | 3.04 | 3.09 | 3.02 | 3.09 | 3.09 | qfq | 18,689,500 | 57,290,965 | 1.98% |
| 2024-07-25 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | qfq | 21,083,750 | 64,190,871 | -1.94% |
| 2024-07-24 | 3.07 | 3.14 | 3.05 | 3.09 | 3.09 | qfq | 26,885,700 | 83,459,723 | 0.32% |
| 2024-07-23 | 3.08 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 25,356,338 | 78,765,008 | 0.00% |
| 2024-07-22 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | qfq | 13,126,944 | 40,443,735 | 0.33% |
| 2024-07-19 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | qfq | 16,074,588 | 49,328,165 | 0.00% |
| 2024-07-18 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | qfq | 21,793,762 | 66,380,403 | 0.33% |
| 2024-07-17 | 3.16 | 3.16 | 3.05 | 3.06 | 3.06 | qfq | 27,183,000 | 83,740,895 | -2.86% |
| 2024-07-16 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 16,314,164 | 51,443,648 | -0.63% |
| 2024-07-15 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | qfq | 20,176,005 | 64,097,034 | -1.86% |
| 2024-07-12 | 3.24 | 3.32 | 3.21 | 3.23 | 3.23 | qfq | 26,545,304 | 86,454,156 | -0.92% |
| 2024-07-11 | 3.21 | 3.26 | 3.19 | 3.26 | 3.26 | qfq | 31,393,660 | 101,559,053 | 2.84% |
| 2024-07-10 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | qfq | 24,361,374 | 77,742,006 | -2.76% |
| 2024-07-09 | 3.20 | 3.27 | 3.13 | 3.26 | 3.26 | qfq | 32,474,652 | 104,014,538 | 1.88% |
| 2024-07-08 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 21,923,935 | 70,415,172 | -1.84% |
| 2024-07-05 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | qfq | 21,120,244 | 68,203,787 | 0.62% |
| 2024-07-04 | 3.33 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 24,699,200 | 81,204,626 | -2.41% |
| 2024-07-03 | 3.37 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 26,326,406 | 87,635,996 | -2.06% |
| 2024-07-02 | 3.37 | 3.42 | 3.29 | 3.39 | 3.39 | qfq | 43,964,506 | 147,631,116 | 0.59% |
| 2024-07-01 | 3.22 | 3.45 | 3.21 | 3.37 | 3.37 | qfq | 58,894,649 | 197,679,760 | 4.66% |
| 2024-06-28 | 3.16 | 3.26 | 3.15 | 3.22 | 3.22 | qfq | 36,150,601 | 116,338,294 | 2.22% |
| 2024-06-27 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | qfq | 24,578,945 | 78,246,191 | -2.78% |
| 2024-06-26 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | qfq | 30,331,514 | 96,783,752 | 1.57% |
| 2024-06-25 | 3.31 | 3.31 | 3.18 | 3.19 | 3.19 | qfq | 44,433,880 | 143,186,444 | -4.49% |
| 2024-06-24 | 3.30 | 3.45 | 3.25 | 3.34 | 3.34 | qfq | 57,995,335 | 196,460,780 | 0.91% |
| 2024-06-21 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 28,162,600 | 93,620,863 | -2.07% |
| 2024-06-20 | 3.39 | 3.46 | 3.32 | 3.38 | 3.38 | qfq | 39,152,023 | 132,476,880 | -0.59% |
| 2024-06-19 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | qfq | 42,698,194 | 147,116,143 | -3.68% |
| 2024-06-18 | 3.53 | 3.56 | 3.48 | 3.53 | 3.53 | qfq | 32,478,253 | 114,027,482 | -0.28% |
| 2024-06-17 | 3.60 | 3.64 | 3.50 | 3.54 | 3.54 | qfq | 39,897,300 | 141,987,978 | -3.01% |
| 2024-06-14 | 3.64 | 3.76 | 3.58 | 3.65 | 3.65 | qfq | 52,004,747 | 191,196,136 | 1.39% |
| 2024-06-13 | 3.53 | 3.64 | 3.52 | 3.60 | 3.60 | qfq | 44,113,764 | 158,759,753 | 1.12% |
| 2024-06-12 | 3.51 | 3.60 | 3.47 | 3.56 | 3.56 | qfq | 35,995,738 | 128,058,011 | 0.85% |
| 2024-06-11 | 3.61 | 3.62 | 3.50 | 3.53 | 3.53 | qfq | 37,335,648 | 131,889,869 | -2.22% |
| 2024-06-07 | 3.68 | 3.70 | 3.55 | 3.61 | 3.61 | qfq | 52,396,320 | 188,986,929 | -1.37% |
| 2024-06-06 | 3.65 | 3.80 | 3.62 | 3.66 | 3.66 | qfq | 58,437,900 | 216,547,276 | 0.27% |
| 2024-06-05 | 3.77 | 3.81 | 3.64 | 3.65 | 3.65 | qfq | 58,581,436 | 217,642,014 | -4.95% |
| 2024-06-04 | 3.70 | 3.92 | 3.53 | 3.84 | 3.84 | qfq | 87,256,825 | 327,064,277 | 4.35% |
| 2024-06-03 | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | qfq | 70,397,314 | 260,322,806 | -4.42% |
| 2024-05-31 | 3.82 | 3.96 | 3.71 | 3.85 | 3.85 | qfq | 82,254,149 | 314,588,204 | -0.77% |
| 2024-05-30 | 4.04 | 4.10 | 3.79 | 3.88 | 3.88 | qfq | 116,651,938 | 453,074,592 | -3.96% |
| 2024-05-29 | 4.15 | 4.15 | 3.92 | 4.04 | 4.04 | qfq | 169,425,174 | 681,749,211 | -4.04% |
| 2024-05-28 | 3.79 | 4.21 | 3.76 | 4.21 | 4.21 | qfq | 214,911,411 | 868,529,742 | 9.92% |
| 2024-05-27 | 3.97 | 4.03 | 3.80 | 3.83 | 3.83 | qfq | 125,409,553 | 489,389,299 | -1.79% |
| 2024-05-24 | 3.71 | 3.94 | 3.70 | 3.90 | 3.90 | qfq | 139,140,427 | 537,169,538 | 6.56% |
| 2024-05-23 | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 63,907,110 | 235,914,248 | -3.43% |
| 2024-05-22 | 3.81 | 3.90 | 3.77 | 3.79 | 3.79 | qfq | 68,682,317 | 262,486,334 | -1.30% |
| 2024-05-21 | 3.96 | 3.96 | 3.80 | 3.84 | 3.84 | qfq | 85,909,462 | 330,174,373 | -2.78% |
| 2024-05-20 | 3.75 | 3.97 | 3.65 | 3.95 | 3.95 | qfq | 148,237,179 | 570,667,587 | 5.33% |
| 2024-05-17 | 3.65 | 3.81 | 3.64 | 3.75 | 3.75 | qfq | 101,683,783 | 380,491,488 | 2.18% |
| 2024-05-16 | 3.70 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 84,995,589 | 314,667,362 | -1.08% |
| 2024-05-15 | 3.89 | 3.94 | 3.70 | 3.71 | 3.71 | qfq | 172,199,963 | 648,747,426 | -7.02% |
| 2024-05-14 | 4.04 | 4.18 | 3.89 | 3.99 | 3.99 | qfq | 184,737,632 | 744,705,333 | -5.45% |
| 2024-05-13 | 4.00 | 4.34 | 3.85 | 4.22 | 4.22 | qfq | 277,431,005 | 1,150,976,860 | 6.03% |
| 2024-05-10 | 3.58 | 3.98 | 3.55 | 3.98 | 3.98 | qfq | 223,303,452 | 859,842,727 | 9.94% |
| 2024-05-09 | 3.68 | 3.70 | 3.55 | 3.62 | 3.62 | qfq | 155,303,978 | 560,822,580 | -1.36% |
| 2024-05-08 | 3.34 | 3.67 | 3.32 | 3.67 | 3.67 | qfq | 149,274,376 | 536,438,530 | 9.88% |
| 2024-05-07 | 3.33 | 3.37 | 3.27 | 3.34 | 3.34 | qfq | 65,669,885 | 217,653,941 | 0.91% |
| 2024-05-06 | 3.12 | 3.33 | 3.11 | 3.31 | 3.31 | qfq | 86,386,791 | 278,533,742 | 7.12% |
| 2024-04-30 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | qfq | 40,676,554 | 126,750,038 | -2.22% |
| 2024-04-29 | 3.06 | 3.18 | 3.03 | 3.16 | 3.16 | qfq | 55,433,122 | 172,088,131 | 3.61% |
| 2024-04-26 | 2.97 | 3.05 | 2.94 | 3.05 | 3.05 | qfq | 39,912,127 | 119,813,936 | 2.35% |
| 2024-04-25 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | qfq | 25,777,734 | 76,820,112 | -0.67% |
| 2024-04-24 | 2.97 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 34,838,112 | 104,501,495 | 1.69% |
| 2024-04-23 | 2.96 | 2.99 | 2.93 | 2.95 | 2.95 | qfq | 27,176,637 | 80,286,966 | 0.00% |
| 2024-04-22 | 3.05 | 3.06 | 2.94 | 2.95 | 2.95 | qfq | 40,140,538 | 119,649,411 | -2.96% |
| 2024-04-19 | 3.10 | 3.15 | 3.02 | 3.04 | 3.04 | qfq | 50,790,584 | 156,151,093 | -2.56% |
| 2024-04-18 | 3.20 | 3.24 | 3.11 | 3.12 | 3.12 | qfq | 58,483,852 | 184,268,262 | -3.11% |
| 2024-04-17 | 3.06 | 3.26 | 3.05 | 3.22 | 3.22 | qfq | 81,557,831 | 259,871,524 | 3.87% |
| 2024-04-16 | 3.38 | 3.45 | 3.10 | 3.10 | 3.10 | qfq | 114,996,718 | 366,400,285 | -9.88% |
| 2024-04-15 | 3.40 | 3.65 | 3.37 | 3.44 | 3.44 | qfq | 113,666,424 | 399,367,628 | -1.71% |
| 2024-04-12 | 3.62 | 3.74 | 3.48 | 3.50 | 3.50 | qfq | 142,916,645 | 510,150,282 | -5.41% |
| 2024-04-11 | 3.73 | 3.93 | 3.53 | 3.70 | 3.70 | qfq | 215,701,284 | 802,447,198 | -1.60% |
| 2024-04-10 | 3.35 | 3.76 | 3.33 | 3.76 | 3.76 | qfq | 228,990,777 | 836,913,397 | 9.94% |
| 2024-04-09 | 3.50 | 3.67 | 3.31 | 3.42 | 3.42 | qfq | 163,416,035 | 569,007,430 | 1.18% |
| 2024-04-08 | 3.06 | 3.38 | 3.04 | 3.38 | 3.38 | qfq | 102,072,063 | 329,221,559 | 10.10% |
| 2024-04-03 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 18,322,722 | 55,983,271 | 0.33% |
| 2024-04-02 | 3.03 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 21,115,509 | 64,653,144 | 0.66% |
| 2024-04-01 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 15,635,842 | 47,167,041 | 1.33% |
| 2024-03-29 | 2.94 | 3.02 | 2.93 | 3.00 | 3.00 | qfq | 14,223,304 | 42,428,807 | 1.69% |
| 2024-03-28 | 2.95 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 19,052,414 | 56,146,638 | 0.00% |
| 2024-03-27 | 3.02 | 3.04 | 2.94 | 2.95 | 2.95 | qfq | 18,086,281 | 53,975,598 | -2.64% |
| 2024-03-26 | 3.03 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 21,953,500 | 66,147,468 | -0.33% |
| 2024-03-25 | 3.02 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 19,894,780 | 60,512,861 | 0.33% |
| 2024-03-22 | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | qfq | 19,150,879 | 58,273,214 | -1.30% |
| 2024-03-21 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | qfq | 16,523,684 | 50,700,514 | -0.32% |
| 2024-03-20 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 17,591,478 | 54,118,047 | 0.00% |
| 2024-03-19 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 27,947,848 | 86,805,880 | -0.65% |
| 2024-03-18 | 3.09 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 28,112,769 | 86,726,467 | 0.65% |
| 2024-03-15 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | qfq | 24,224,837 | 74,326,808 | 1.32% |
| 2024-03-14 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 26,540,905 | 80,955,102 | -1.30% |
| 2024-03-13 | 3.07 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 27,896,257 | 85,906,450 | 0.00% |
| 2024-03-12 | 3.17 | 3.17 | 3.04 | 3.08 | 3.08 | qfq | 59,040,369 | 181,967,593 | -2.84% |
| 2024-03-11 | 2.97 | 3.20 | 2.96 | 3.17 | 3.17 | qfq | 80,435,016 | 250,514,574 | 7.46% |
| 2024-03-08 | 2.93 | 2.99 | 2.90 | 2.95 | 2.95 | qfq | 30,847,700 | 90,522,772 | 0.00% |
| 2024-03-07 | 2.90 | 3.01 | 2.88 | 2.95 | 2.95 | qfq | 44,286,681 | 130,187,128 | 1.37% |
| 2024-03-06 | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | qfq | 26,917,318 | 78,069,476 | 1.39% |
| 2024-03-05 | 2.90 | 2.92 | 2.85 | 2.87 | 2.87 | qfq | 21,924,000 | 63,127,150 | -1.03% |
| 2024-03-04 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | qfq | 19,253,500 | 55,585,476 | 0.00% |
| 2024-03-01 | 2.91 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 20,930,732 | 60,730,411 | -0.34% |
| 2024-02-29 | 2.85 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 29,153,527 | 83,874,858 | 2.11% |
| 2024-02-28 | 2.95 | 3.05 | 2.84 | 2.85 | 2.85 | qfq | 49,430,300 | 146,542,330 | -3.06% |
| 2024-02-27 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | qfq | 28,990,329 | 84,363,685 | 1.03% |
| 2024-02-26 | 2.93 | 2.97 | 2.87 | 2.91 | 2.91 | qfq | 33,718,480 | 98,146,836 | -0.34% |
| 2024-02-23 | 2.84 | 2.92 | 2.83 | 2.92 | 2.92 | qfq | 30,327,234 | 87,275,554 | 2.82% |
| 2024-02-22 | 2.77 | 2.87 | 2.76 | 2.84 | 2.84 | qfq | 25,666,528 | 72,398,789 | 2.16% |
| 2024-02-21 | 2.76 | 2.86 | 2.73 | 2.78 | 2.78 | qfq | 29,267,211 | 82,193,155 | 0.72% |
| 2024-02-20 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 25,700,557 | 70,740,357 | -0.72% |
| 2024-02-19 | 2.71 | 2.80 | 2.68 | 2.78 | 2.78 | qfq | 36,335,921 | 99,887,514 | 4.51% |
| 2024-02-08 | 2.50 | 2.68 | 2.48 | 2.66 | 2.66 | qfq | 41,150,710 | 105,985,751 | 7.26% |
| 2024-02-07 | 2.52 | 2.58 | 2.44 | 2.48 | 2.48 | qfq | 41,214,395 | 103,565,368 | -2.36% |
| 2024-02-06 | 2.44 | 2.64 | 2.30 | 2.54 | 2.54 | qfq | 48,028,155 | 117,648,674 | 1.20% |
| 2024-02-05 | 2.74 | 2.75 | 2.51 | 2.51 | 2.51 | qfq | 54,052,172 | 139,095,507 | -10.04% |
| 2024-02-02 | 3.00 | 3.02 | 2.69 | 2.79 | 2.79 | qfq | 53,476,301 | 152,667,421 | -6.38% |
| 2024-02-01 | 3.08 | 3.12 | 2.95 | 2.98 | 2.98 | qfq | 47,457,638 | 143,505,302 | -4.79% |
| 2024-01-31 | 3.28 | 3.34 | 3.10 | 3.13 | 3.13 | qfq | 45,112,200 | 144,282,390 | -4.28% |
| 2024-01-30 | 3.31 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 39,349,732 | 130,010,699 | -1.51% |
| 2024-01-29 | 3.35 | 3.43 | 3.31 | 3.32 | 3.32 | qfq | 58,851,259 | 198,747,578 | -3.21% |
| 2024-01-26 | 3.29 | 3.50 | 3.25 | 3.43 | 3.43 | qfq | 82,886,904 | 282,033,191 | 3.63% |
| 2024-01-25 | 3.20 | 3.32 | 3.18 | 3.31 | 3.31 | qfq | 62,238,414 | 203,598,314 | 3.12% |
| 2024-01-24 | 3.13 | 3.22 | 3.10 | 3.21 | 3.21 | qfq | 51,162,798 | 162,123,329 | 2.23% |
| 2024-01-23 | 3.12 | 3.19 | 3.01 | 3.14 | 3.14 | qfq | 45,658,989 | 141,741,431 | -0.32% |
| 2024-01-22 | 3.41 | 3.41 | 3.14 | 3.15 | 3.15 | qfq | 79,196,260 | 259,641,935 | -8.96% |
| 2024-01-19 | 3.37 | 3.51 | 3.32 | 3.46 | 3.46 | qfq | 103,690,996 | 353,690,445 | 2.06% |
| 2024-01-18 | 3.44 | 3.47 | 3.28 | 3.39 | 3.39 | qfq | 93,449,412 | 314,780,256 | -2.87% |
| 2024-01-17 | 3.67 | 3.69 | 3.47 | 3.49 | 3.49 | qfq | 131,914,032 | 469,131,302 | -5.42% |
| 2024-01-16 | 3.80 | 3.88 | 3.65 | 3.69 | 3.69 | qfq | 161,083,097 | 601,328,890 | -3.15% |
| 2024-01-15 | 4.00 | 4.20 | 3.79 | 3.81 | 3.81 | qfq | 268,483,846 | 1,076,173,896 | -0.26% |
| 2024-01-12 | 3.44 | 3.82 | 3.40 | 3.82 | 3.82 | qfq | 186,613,822 | 684,673,595 | 10.09% |
| 2024-01-11 | 3.34 | 3.60 | 3.27 | 3.47 | 3.47 | qfq | 105,591,547 | 369,896,040 | 6.12% |
| 2024-01-10 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 8,897,110 | 29,133,588 | -0.91% |
| 2024-01-09 | 3.32 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 11,251,654 | 37,137,479 | -0.60% |
| 2024-01-08 | 3.37 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 13,192,400 | 44,021,425 | -1.78% |
| 2024-01-05 | 3.38 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 16,691,100 | 56,698,027 | -0.29% |
| 2024-01-04 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | qfq | 21,710,080 | 73,368,602 | 0.00% |
| 2024-01-03 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | qfq | 24,661,901 | 82,982,803 | 2.42% |
| 2024-01-02 | 3.24 | 3.35 | 3.23 | 3.31 | 3.31 | qfq | 17,212,634 | 56,871,103 | 2.16% |
| 2023-12-29 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | qfq | 8,390,589 | 27,150,945 | 0.31% |
| 2023-12-28 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | qfq | 9,454,987 | 30,424,826 | 1.25% |
| 2023-12-27 | 3.16 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 7,901,966 | 25,065,106 | 0.63% |
| 2023-12-26 | 3.21 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 8,537,100 | 27,217,879 | -0.94% |
| 2023-12-25 | 3.21 | 3.23 | 3.17 | 3.20 | 3.20 | qfq | 7,310,718 | 23,334,721 | 0.00% |
| 2023-12-22 | 3.26 | 3.27 | 3.18 | 3.20 | 3.20 | qfq | 12,476,573 | 40,236,003 | -1.84% |
| 2023-12-21 | 3.25 | 3.28 | 3.19 | 3.26 | 3.26 | qfq | 11,124,600 | 35,932,816 | 0.31% |
| 2023-12-20 | 3.25 | 3.32 | 3.25 | 3.25 | 3.25 | qfq | 10,782,400 | 35,405,846 | -0.31% |
| 2023-12-19 | 3.30 | 3.31 | 3.22 | 3.26 | 3.26 | qfq | 12,513,062 | 40,867,510 | -1.21% |
| 2023-12-18 | 3.41 | 3.41 | 3.29 | 3.30 | 3.30 | qfq | 17,482,500 | 58,363,512 | -2.94% |
| 2023-12-15 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 21,882,634 | 74,634,571 | -0.87% |
| 2023-12-14 | 3.37 | 3.48 | 3.35 | 3.43 | 3.43 | qfq | 30,191,000 | 103,514,638 | 1.78% |
| 2023-12-13 | 3.34 | 3.42 | 3.34 | 3.37 | 3.37 | qfq | 15,094,541 | 51,044,108 | 0.90% |
| 2023-12-12 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | qfq | 6,475,966 | 21,628,358 | 0.00% |
| 2023-12-11 | 3.30 | 3.35 | 3.24 | 3.34 | 3.34 | qfq | 11,924,952 | 39,438,036 | 0.91% |
| 2023-12-08 | 3.34 | 3.37 | 3.31 | 3.31 | 3.31 | qfq | 11,319,547 | 37,809,625 | -0.60% |
| 2023-12-07 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | qfq | 9,820,680 | 32,783,286 | -0.60% |
| 2023-12-06 | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | qfq | 9,973,700 | 33,311,175 | 0.30% |
| 2023-12-05 | 3.41 | 3.42 | 3.33 | 3.34 | 3.34 | qfq | 12,490,600 | 42,189,922 | -2.05% |
| 2023-12-04 | 3.37 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 11,562,705 | 39,300,065 | 0.59% |
| 2023-12-01 | 3.37 | 3.40 | 3.36 | 3.39 | 3.39 | qfq | 6,985,900 | 23,621,267 | 0.00% |
| 2023-11-30 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 9,256,284 | 31,408,619 | 0.00% |
| 2023-11-29 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 11,698,063 | 39,671,674 | 0.00% |
| 2023-11-28 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | qfq | 10,132,307 | 34,101,346 | 0.89% |
| 2023-11-27 | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | qfq | 10,567,387 | 35,566,325 | -0.59% |
| 2023-11-24 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | qfq | 8,791,700 | 29,856,606 | -1.17% |
| 2023-11-23 | 3.38 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 12,235,659 | 41,629,610 | 1.18% |
| 2023-11-22 | 3.39 | 3.42 | 3.38 | 3.38 | 3.38 | qfq | 10,985,362 | 37,340,455 | -0.59% |
| 2023-11-21 | 3.42 | 3.43 | 3.39 | 3.40 | 3.40 | qfq | 12,459,966 | 42,553,820 | -0.58% |
| 2023-11-20 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | qfq | 14,974,900 | 51,200,139 | 0.00% |
| 2023-11-17 | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | qfq | 10,746,700 | 36,794,373 | -0.58% |
| 2023-11-16 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | qfq | 8,879,301 | 30,624,505 | -0.86% |
| 2023-11-15 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | qfq | 14,895,383 | 51,492,735 | 0.00% |
| 2023-11-14 | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 19,539,774 | 67,903,588 | 0.00% |
| 2023-11-13 | 3.52 | 3.56 | 3.46 | 3.47 | 3.47 | qfq | 41,481,667 | 145,534,845 | 0.29% |
| 2023-11-10 | 3.38 | 3.51 | 3.35 | 3.46 | 3.46 | qfq | 34,354,620 | 117,978,872 | 2.06% |
| 2023-11-09 | 3.37 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 10,914,500 | 36,953,885 | 0.59% |
| 2023-11-08 | 3.41 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 11,827,550 | 39,968,777 | -1.17% |
| 2023-11-07 | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 10,853,785 | 36,989,498 | -0.58% |
| 2023-11-06 | 3.40 | 3.45 | 3.40 | 3.43 | 3.43 | qfq | 12,316,774 | 42,107,608 | 0.88% |
| 2023-11-03 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | qfq | 16,399,400 | 55,944,792 | 0.89% |
| 2023-11-02 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 12,081,458 | 40,832,374 | -1.17% |
| 2023-11-01 | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 13,584,101 | 46,140,021 | 0.89% |
| 2023-10-31 | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 8,996,600 | 30,493,474 | -0.59% |
| 2023-10-30 | 3.39 | 3.43 | 3.39 | 3.40 | 3.40 | qfq | 14,233,180 | 48,476,956 | -0.29% |
| 2023-10-27 | 3.35 | 3.43 | 3.33 | 3.41 | 3.41 | qfq | 22,640,900 | 76,873,164 | 1.79% |
| 2023-10-26 | 3.26 | 3.38 | 3.25 | 3.35 | 3.35 | qfq | 17,889,478 | 59,347,963 | 2.45% |
| 2023-10-25 | 3.17 | 3.30 | 3.17 | 3.27 | 3.27 | qfq | 17,660,443 | 57,382,948 | 2.83% |
| 2023-10-24 | 3.22 | 3.25 | 3.05 | 3.18 | 3.18 | qfq | 17,150,558 | 53,871,328 | -1.24% |
| 2023-10-23 | 3.34 | 3.35 | 3.21 | 3.22 | 3.22 | qfq | 13,486,157 | 44,019,945 | -3.59% |
| 2023-10-20 | 3.30 | 3.37 | 3.29 | 3.34 | 3.34 | qfq | 9,653,000 | 32,175,696 | 0.00% |
| 2023-10-19 | 3.33 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 14,939,223 | 50,044,148 | 0.60% |
| 2023-10-18 | 3.43 | 3.45 | 3.32 | 3.32 | 3.32 | qfq | 21,182,074 | 71,983,888 | -1.78% |
| 2023-10-17 | 3.38 | 3.40 | 3.37 | 3.38 | 3.38 | qfq | 13,015,798 | 44,079,469 | 0.30% |
| 2023-10-16 | 3.33 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 17,856,966 | 59,958,717 | 0.90% |
| 2023-10-13 | 3.41 | 3.46 | 3.34 | 3.34 | 3.34 | qfq | 24,284,028 | 82,419,103 | 1.21% |
| 2023-10-12 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | qfq | 9,031,603 | 29,649,605 | 0.92% |
| 2023-10-11 | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 7,808,989 | 25,501,660 | -0.30% |
| 2023-10-10 | 3.33 | 3.33 | 3.27 | 3.28 | 3.28 | qfq | 7,092,874 | 23,363,585 | -1.20% |
| 2023-10-09 | 3.32 | 3.33 | 3.30 | 3.32 | 3.32 | qfq | 5,819,478 | 19,282,748 | 0.00% |
| 2023-09-28 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | qfq | 7,417,264 | 24,617,685 | 0.91% |
| 2023-09-27 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | qfq | 6,838,823 | 22,552,503 | -0.30% |
| 2023-09-26 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | qfq | 6,404,761 | 21,136,781 | -0.30% |
| 2023-09-25 | 3.34 | 3.35 | 3.31 | 3.31 | 3.31 | qfq | 5,204,300 | 17,315,744 | -0.90% |
| 2023-09-22 | 3.33 | 3.36 | 3.32 | 3.34 | 3.34 | qfq | 7,639,200 | 25,473,066 | 0.30% |
| 2023-09-21 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | qfq | 8,215,200 | 27,507,890 | -1.19% |
| 2023-09-20 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | qfq | 8,628,449 | 29,197,298 | -1.46% |
| 2023-09-19 | 3.37 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 17,369,761 | 59,074,734 | 1.48% |
| 2023-09-18 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | qfq | 11,905,423 | 40,199,599 | -1.17% |
| 2023-09-15 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | qfq | 13,479,235 | 45,830,673 | 0.00% |
| 2023-09-14 | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | qfq | 15,587,570 | 52,947,555 | 0.89% |
| 2023-09-13 | 3.40 | 3.44 | 3.35 | 3.38 | 3.38 | qfq | 14,661,634 | 49,693,964 | -0.59% |
| 2023-09-12 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | qfq | 14,200,289 | 48,258,422 | 0.59% |
| 2023-09-11 | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | qfq | 15,027,504 | 50,605,647 | 0.30% |
| 2023-09-08 | 3.31 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 17,361,691 | 58,305,528 | 1.51% |
| 2023-09-07 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 13,238,433 | 44,072,607 | -1.48% |
| 2023-09-06 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | qfq | 14,883,156 | 50,195,081 | -1.17% |
| 2023-09-05 | 3.35 | 3.46 | 3.35 | 3.41 | 3.41 | qfq | 27,466,646 | 93,739,868 | 1.19% |
| 2023-09-04 | 3.32 | 3.37 | 3.31 | 3.37 | 3.37 | qfq | 18,284,109 | 61,155,868 | 0.90% |
| 2023-09-01 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 24,340,574 | 81,574,040 | -2.62% |
| 2023-08-31 | 3.37 | 3.55 | 3.36 | 3.43 | 3.43 | qfq | 49,280,037 | 169,428,534 | 4.89% |
| 2023-08-30 | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | qfq | 12,945,100 | 42,659,982 | -1.51% |
| 2023-08-29 | 3.28 | 3.32 | 3.27 | 3.32 | 3.32 | qfq | 8,849,284 | 29,249,236 | 1.22% |
| 2023-08-28 | 3.42 | 3.43 | 3.27 | 3.28 | 3.28 | qfq | 14,486,200 | 48,254,974 | 0.92% |
| 2023-08-25 | 3.24 | 3.32 | 3.23 | 3.25 | 3.25 | qfq | 11,869,488 | 38,846,438 | -0.31% |
| 2023-08-24 | 3.28 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 12,270,468 | 40,021,030 | -0.61% |
| 2023-08-23 | 3.34 | 3.35 | 3.28 | 3.28 | 3.28 | qfq | 10,744,201 | 35,600,875 | -2.38% |
| 2023-08-22 | 3.40 | 3.42 | 3.31 | 3.36 | 3.36 | qfq | 15,643,683 | 52,371,663 | -0.88% |
| 2023-08-21 | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | qfq | 11,478,400 | 39,209,476 | -1.45% |
| 2023-08-18 | 3.44 | 3.47 | 3.44 | 3.44 | 3.44 | qfq | 9,003,359 | 31,098,468 | -0.58% |
| 2023-08-17 | 3.45 | 3.47 | 3.41 | 3.46 | 3.46 | qfq | 11,889,699 | 40,865,513 | 0.00% |
| 2023-08-16 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | qfq | 10,176,131 | 35,338,362 | -1.14% |
| 2023-08-15 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 8,927,580 | 31,325,114 | -0.85% |
| 2023-08-14 | 3.50 | 3.53 | 3.47 | 3.53 | 3.53 | qfq | 10,550,790 | 36,939,178 | 0.57% |
| 2023-08-11 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | qfq | 13,241,000 | 46,826,829 | -1.96% |
| 2023-08-10 | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | qfq | 9,246,998 | 33,059,734 | 0.56% |
| 2023-08-09 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | qfq | 9,517,300 | 33,971,611 | -0.84% |
| 2023-08-08 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | qfq | 11,206,432 | 40,354,261 | -0.55% |
| 2023-08-07 | 3.64 | 3.64 | 3.60 | 3.61 | 3.61 | qfq | 11,180,353 | 40,400,498 | -0.82% |
| 2023-08-04 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | qfq | 17,524,100 | 63,979,940 | -0.55% |
| 2023-08-03 | 3.66 | 3.69 | 3.64 | 3.66 | 3.66 | qfq | 18,841,975 | 68,954,461 | 0.00% |
| 2023-08-02 | 3.71 | 3.72 | 3.66 | 3.66 | 3.66 | qfq | 20,686,298 | 75,972,955 | -1.88% |
| 2023-08-01 | 3.70 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 30,909,484 | 115,001,278 | 0.54% |
| 2023-07-31 | 3.64 | 3.74 | 3.63 | 3.71 | 3.71 | qfq | 34,987,081 | 128,733,679 | 2.49% |
| 2023-07-28 | 3.59 | 3.63 | 3.55 | 3.62 | 3.62 | qfq | 20,508,697 | 73,654,262 | 0.56% |
| 2023-07-27 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 14,621,600 | 52,788,026 | 0.28% |
| 2023-07-26 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | qfq | 14,544,072 | 52,236,454 | -0.55% |
| 2023-07-25 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | qfq | 18,958,900 | 68,280,271 | 0.84% |
| 2023-07-24 | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | qfq | 15,756,700 | 56,399,468 | -0.83% |
| 2023-07-21 | 3.63 | 3.65 | 3.59 | 3.61 | 3.61 | qfq | 24,303,155 | 87,905,181 | -0.82% |
| 2023-07-20 | 3.72 | 3.74 | 3.63 | 3.64 | 3.64 | qfq | 24,839,200 | 90,934,212 | -2.15% |
| 2023-07-19 | 3.66 | 3.74 | 3.63 | 3.72 | 3.72 | qfq | 32,032,949 | 117,985,638 | 1.92% |
| 2023-07-18 | 3.67 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 27,896,241 | 101,431,592 | -0.82% |
| 2023-07-17 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 32,101,109 | 118,082,238 | -2.13% |