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
国电电力600795.SH
最近收盘价4.752026-07-17
最近交易日2026-07-17
成交量（股）216,791,531
成交额（元）1,030,748,297
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.141 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-25 | 2024-10-31 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-17 | 2023-10-24 | cash_dividend | 0.05 | — | — | — | 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 | 4.66 | 4.80 | 4.66 | 4.75 | 4.75 | qfq | 216,791,531 | 1,030,748,297 | 1.71% |
| 2026-07-16 | 4.73 | 4.75 | 4.65 | 4.67 | 4.67 | qfq | 107,563,172 | 503,801,577 | -1.48% |
| 2026-07-15 | 4.72 | 4.75 | 4.69 | 4.74 | 4.74 | qfq | 102,143,542 | 482,716,284 | -0.42% |
| 2026-07-14 | 4.66 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 118,256,334 | 557,088,214 | 1.93% |
| 2026-07-13 | 4.63 | 4.68 | 4.62 | 4.67 | 4.67 | qfq | 113,081,617 | 525,544,664 | -1.89% |
| 2026-07-10 | 4.72 | 4.78 | 4.66 | 4.76 | 4.62 | qfq | 159,062,903 | 752,640,189 | 0.63% |
| 2026-07-09 | 4.71 | 4.74 | 4.67 | 4.73 | 4.59 | qfq | 107,931,493 | 506,801,663 | 0.42% |
| 2026-07-08 | 4.67 | 4.73 | 4.65 | 4.71 | 4.57 | qfq | 100,045,860 | 470,754,341 | 1.07% |
| 2026-07-07 | 4.73 | 4.74 | 4.65 | 4.66 | 4.52 | qfq | 83,310,704 | 389,747,526 | -1.69% |
| 2026-07-06 | 4.72 | 4.74 | 4.67 | 4.74 | 4.60 | qfq | 89,666,321 | 422,033,625 | 0.42% |
| 2026-07-03 | 4.70 | 4.78 | 4.68 | 4.72 | 4.58 | qfq | 134,261,826 | 635,563,357 | 0.43% |
| 2026-07-02 | 4.65 | 4.73 | 4.62 | 4.70 | 4.56 | qfq | 150,271,456 | 702,825,080 | 0.86% |
| 2026-07-01 | 4.65 | 4.70 | 4.61 | 4.66 | 4.52 | qfq | 111,842,465 | 520,564,915 | -0.21% |
| 2026-06-30 | 4.74 | 4.77 | 4.63 | 4.67 | 4.53 | qfq | 117,819,990 | 550,860,314 | -2.10% |
| 2026-06-29 | 4.66 | 4.78 | 4.59 | 4.77 | 4.63 | qfq | 148,222,194 | 694,792,971 | 1.71% |
| 2026-06-26 | 4.67 | 4.74 | 4.64 | 4.69 | 4.55 | qfq | 114,483,987 | 537,173,369 | 0.64% |
| 2026-06-25 | 4.69 | 4.72 | 4.64 | 4.66 | 4.52 | qfq | 133,247,823 | 622,550,067 | -1.06% |
| 2026-06-24 | 4.79 | 4.82 | 4.71 | 4.71 | 4.57 | qfq | 123,859,402 | 587,306,745 | -2.08% |
| 2026-06-23 | 4.76 | 4.85 | 4.73 | 4.81 | 4.67 | qfq | 166,140,595 | 798,738,001 | 1.05% |
| 2026-06-22 | 4.73 | 4.78 | 4.62 | 4.76 | 4.62 | qfq | 194,384,982 | 911,181,759 | 0.42% |
| 2026-06-18 | 4.93 | 4.94 | 4.74 | 4.74 | 4.60 | qfq | 281,210,625 | 1,353,189,590 | -4.05% |
| 2026-06-17 | 4.96 | 4.98 | 4.91 | 4.94 | 4.79 | qfq | 144,767,622 | 715,388,601 | -0.40% |
| 2026-06-16 | 5.01 | 5.04 | 4.95 | 4.96 | 4.81 | qfq | 163,047,664 | 813,741,663 | -1.39% |
| 2026-06-15 | 5.02 | 5.06 | 4.99 | 5.03 | 4.88 | qfq | 165,990,793 | 834,433,209 | 0.40% |
| 2026-06-12 | 4.97 | 5.05 | 4.93 | 5.01 | 4.86 | qfq | 202,449,043 | 1,014,306,443 | 0.40% |
| 2026-06-11 | 4.90 | 5.00 | 4.87 | 4.99 | 4.84 | qfq | 177,595,414 | 876,575,455 | 1.42% |
| 2026-06-10 | 4.96 | 4.97 | 4.89 | 4.92 | 4.77 | qfq | 158,602,716 | 780,365,648 | -1.40% |
| 2026-06-09 | 4.99 | 5.00 | 4.90 | 4.99 | 4.84 | qfq | 181,835,992 | 901,631,336 | -0.20% |
| 2026-06-08 | 5.02 | 5.10 | 4.97 | 5.00 | 4.85 | qfq | 223,384,858 | 1,122,512,132 | -1.38% |
| 2026-06-05 | 5.17 | 5.23 | 5.05 | 5.07 | 4.92 | qfq | 271,960,256 | 1,392,956,500 | -1.74% |
| 2026-06-04 | 5.19 | 5.24 | 5.14 | 5.16 | 5.01 | qfq | 230,626,990 | 1,194,858,190 | -1.34% |
| 2026-06-03 | 5.26 | 5.28 | 5.11 | 5.23 | 5.08 | qfq | 404,561,658 | 2,098,617,324 | -1.69% |
| 2026-06-02 | 5.23 | 5.37 | 5.15 | 5.32 | 5.16 | qfq | 434,044,105 | 2,294,523,897 | 1.33% |
| 2026-06-01 | 5.20 | 5.33 | 5.09 | 5.25 | 5.09 | qfq | 578,984,637 | 3,024,605,319 | 1.94% |
| 2026-05-29 | 5.03 | 5.17 | 5.00 | 5.15 | 5.00 | qfq | 512,827,005 | 2,627,500,996 | 3.00% |
| 2026-05-28 | 4.96 | 5.13 | 4.95 | 5.00 | 4.85 | qfq | 405,655,519 | 2,046,784,849 | 0.81% |
| 2026-05-27 | 4.93 | 4.97 | 4.87 | 4.96 | 4.81 | qfq | 241,013,506 | 1,185,686,870 | 0.20% |
| 2026-05-26 | 4.97 | 4.98 | 4.91 | 4.95 | 4.80 | qfq | 198,164,416 | 979,527,904 | -0.40% |
| 2026-05-25 | 4.91 | 4.98 | 4.89 | 4.97 | 4.82 | qfq | 144,394,239 | 714,095,819 | 1.43% |
| 2026-05-22 | 4.90 | 4.92 | 4.83 | 4.90 | 4.75 | qfq | 168,981,828 | 824,179,192 | 0.00% |
| 2026-05-21 | 4.92 | 5.01 | 4.90 | 4.90 | 4.75 | qfq | 220,691,117 | 1,093,155,663 | -0.81% |
| 2026-05-20 | 5.16 | 5.16 | 4.91 | 4.94 | 4.79 | qfq | 346,049,959 | 1,722,282,144 | -4.45% |
| 2026-05-19 | 4.91 | 5.17 | 4.87 | 5.17 | 5.02 | qfq | 422,825,944 | 2,146,714,228 | 5.30% |
| 2026-05-18 | 4.91 | 4.95 | 4.86 | 4.91 | 4.76 | qfq | 152,939,973 | 750,045,398 | -0.20% |
| 2026-05-15 | 4.92 | 4.97 | 4.83 | 4.92 | 4.77 | qfq | 207,343,517 | 1,014,835,481 | -0.20% |
| 2026-05-14 | 5.07 | 5.13 | 4.93 | 4.93 | 4.78 | qfq | 283,045,891 | 1,422,675,528 | -2.38% |
| 2026-05-13 | 5.00 | 5.12 | 5.00 | 5.05 | 4.90 | qfq | 331,488,713 | 1,677,980,693 | 1.20% |
| 2026-05-12 | 4.95 | 5.04 | 4.94 | 4.99 | 4.84 | qfq | 242,325,270 | 1,211,664,484 | 0.81% |
| 2026-05-11 | 4.90 | 4.97 | 4.86 | 4.95 | 4.80 | qfq | 189,868,837 | 937,476,099 | 1.43% |
| 2026-05-08 | 4.91 | 4.98 | 4.86 | 4.88 | 4.74 | qfq | 194,128,372 | 953,992,532 | -0.20% |
| 2026-05-07 | 4.81 | 4.91 | 4.80 | 4.89 | 4.75 | qfq | 199,829,415 | 974,378,566 | 1.66% |
| 2026-05-06 | 4.73 | 4.82 | 4.73 | 4.81 | 4.67 | qfq | 173,265,566 | 825,994,427 | 1.48% |
| 2026-04-30 | 4.85 | 4.85 | 4.72 | 4.74 | 4.60 | qfq | 246,784,113 | 1,174,728,026 | -2.47% |
| 2026-04-29 | 4.80 | 4.88 | 4.76 | 4.86 | 4.72 | qfq | 205,531,698 | 993,715,849 | -1.22% |
| 2026-04-28 | 4.87 | 4.94 | 4.83 | 4.92 | 4.77 | qfq | 178,364,128 | 870,648,935 | 0.61% |
| 2026-04-27 | 4.90 | 4.93 | 4.85 | 4.89 | 4.75 | qfq | 124,291,486 | 608,868,582 | -0.81% |
| 2026-04-24 | 4.99 | 5.01 | 4.93 | 4.93 | 4.78 | qfq | 143,763,686 | 713,566,517 | -0.40% |
| 2026-04-23 | 4.90 | 4.95 | 4.86 | 4.95 | 4.80 | qfq | 149,255,213 | 733,673,729 | 1.02% |
| 2026-04-22 | 4.94 | 4.95 | 4.88 | 4.90 | 4.75 | qfq | 158,619,515 | 778,775,038 | -0.81% |
| 2026-04-21 | 4.83 | 4.94 | 4.82 | 4.94 | 4.79 | qfq | 186,803,798 | 913,182,707 | 2.28% |
| 2026-04-20 | 4.82 | 4.86 | 4.81 | 4.83 | 4.69 | qfq | 104,147,133 | 503,995,159 | 0.21% |
| 2026-04-17 | 4.83 | 4.85 | 4.81 | 4.82 | 4.68 | qfq | 99,128,872 | 478,573,789 | -0.21% |
| 2026-04-16 | 4.88 | 4.90 | 4.81 | 4.83 | 4.69 | qfq | 144,514,101 | 698,684,637 | -1.02% |
| 2026-04-15 | 4.85 | 4.93 | 4.82 | 4.88 | 4.74 | qfq | 188,093,694 | 916,902,489 | 1.24% |
| 2026-04-14 | 4.79 | 4.85 | 4.77 | 4.82 | 4.68 | qfq | 87,338,957 | 419,670,188 | 0.42% |
| 2026-04-13 | 4.80 | 4.80 | 4.75 | 4.80 | 4.66 | qfq | 94,571,221 | 451,661,225 | 0.00% |
| 2026-04-10 | 4.85 | 4.88 | 4.79 | 4.80 | 4.66 | qfq | 103,468,175 | 499,497,781 | -1.44% |
| 2026-04-09 | 4.82 | 4.88 | 4.78 | 4.87 | 4.73 | qfq | 120,531,710 | 583,705,845 | 0.62% |
| 2026-04-08 | 4.75 | 4.85 | 4.73 | 4.84 | 4.70 | qfq | 160,313,157 | 767,211,781 | 2.76% |
| 2026-04-07 | 4.76 | 4.77 | 4.70 | 4.71 | 4.57 | qfq | 102,168,546 | 482,884,850 | -1.05% |
| 2026-04-03 | 4.81 | 4.82 | 4.72 | 4.76 | 4.62 | qfq | 171,022,328 | 812,775,944 | -1.04% |
| 2026-04-02 | 4.87 | 4.88 | 4.80 | 4.81 | 4.67 | qfq | 142,183,358 | 685,885,390 | -1.03% |
| 2026-04-01 | 4.87 | 4.92 | 4.83 | 4.86 | 4.72 | qfq | 129,748,627 | 632,246,160 | 0.41% |
| 2026-03-31 | 4.88 | 4.92 | 4.83 | 4.84 | 4.70 | qfq | 174,514,635 | 850,982,347 | -1.22% |
| 2026-03-30 | 4.98 | 4.99 | 4.88 | 4.90 | 4.75 | qfq | 208,551,652 | 1,025,141,536 | -2.39% |
| 2026-03-27 | 5.06 | 5.10 | 4.99 | 5.02 | 4.87 | qfq | 225,844,996 | 1,137,134,557 | -1.76% |
| 2026-03-26 | 5.08 | 5.16 | 5.04 | 5.11 | 4.96 | qfq | 264,573,817 | 1,349,186,014 | 0.59% |
| 2026-03-25 | 4.99 | 5.13 | 4.96 | 5.08 | 4.93 | qfq | 288,228,116 | 1,460,566,393 | 2.01% |
| 2026-03-24 | 4.89 | 5.00 | 4.85 | 4.98 | 4.83 | qfq | 237,158,736 | 1,170,331,727 | 2.68% |
| 2026-03-23 | 4.92 | 4.96 | 4.82 | 4.85 | 4.71 | qfq | 263,587,826 | 1,287,151,791 | -2.41% |
| 2026-03-20 | 4.96 | 5.06 | 4.95 | 4.97 | 4.82 | qfq | 229,418,115 | 1,148,987,751 | 0.40% |
| 2026-03-19 | 4.95 | 5.03 | 4.92 | 4.95 | 4.80 | qfq | 162,649,620 | 810,807,857 | -0.60% |
| 2026-03-18 | 4.99 | 5.04 | 4.93 | 4.98 | 4.83 | qfq | 185,018,006 | 919,967,838 | -0.20% |
| 2026-03-17 | 5.00 | 5.07 | 4.98 | 4.99 | 4.84 | qfq | 152,724,800 | 767,312,603 | -0.60% |
| 2026-03-16 | 5.07 | 5.11 | 4.99 | 5.02 | 4.87 | qfq | 254,680,097 | 1,280,654,576 | -1.38% |
| 2026-03-13 | 5.26 | 5.28 | 5.07 | 5.09 | 4.94 | qfq | 332,976,534 | 1,713,008,740 | -2.86% |
| 2026-03-12 | 5.13 | 5.26 | 5.11 | 5.24 | 5.08 | qfq | 313,913,609 | 1,629,217,988 | 2.14% |
| 2026-03-11 | 5.03 | 5.14 | 4.96 | 5.13 | 4.98 | qfq | 292,061,463 | 1,476,980,587 | 1.79% |
| 2026-03-10 | 5.08 | 5.09 | 4.97 | 5.04 | 4.89 | qfq | 279,006,653 | 1,404,252,081 | -0.59% |
| 2026-03-09 | 5.04 | 5.13 | 5.03 | 5.07 | 4.92 | qfq | 262,609,527 | 1,337,430,035 | -0.20% |
| 2026-03-06 | 5.08 | 5.09 | 5.02 | 5.08 | 4.93 | qfq | 203,710,351 | 1,030,666,959 | 0.20% |
| 2026-03-05 | 4.96 | 5.10 | 4.96 | 5.07 | 4.92 | qfq | 325,342,495 | 1,639,265,807 | 2.42% |
| 2026-03-04 | 4.92 | 4.99 | 4.85 | 4.95 | 4.80 | qfq | 230,301,703 | 1,137,343,453 | -0.20% |
| 2026-03-03 | 4.97 | 5.04 | 4.93 | 4.96 | 4.81 | qfq | 351,151,725 | 1,749,866,390 | -0.20% |
| 2026-03-02 | 4.90 | 4.99 | 4.87 | 4.97 | 4.82 | qfq | 314,975,860 | 1,560,083,103 | 1.22% |
| 2026-02-27 | 4.84 | 4.93 | 4.80 | 4.91 | 4.76 | qfq | 317,175,083 | 1,549,481,140 | 1.87% |
| 2026-02-26 | 4.75 | 4.83 | 4.73 | 4.82 | 4.68 | qfq | 249,950,742 | 1,200,096,039 | 1.26% |
| 2026-02-25 | 4.76 | 4.82 | 4.69 | 4.76 | 4.62 | qfq | 356,327,816 | 1,694,826,456 | 0.42% |
| 2026-02-24 | 4.65 | 4.76 | 4.64 | 4.74 | 4.60 | qfq | 217,223,402 | 1,024,985,650 | 2.38% |
| 2026-02-13 | 4.66 | 4.67 | 4.60 | 4.63 | 4.49 | qfq | 158,794,548 | 735,999,803 | -0.64% |
| 2026-02-12 | 4.70 | 4.71 | 4.66 | 4.66 | 4.52 | qfq | 151,452,898 | 709,461,305 | -0.43% |
| 2026-02-11 | 4.66 | 4.69 | 4.64 | 4.68 | 4.54 | qfq | 141,745,586 | 661,909,694 | 0.65% |
| 2026-02-10 | 4.68 | 4.68 | 4.63 | 4.65 | 4.51 | qfq | 102,822,101 | 477,741,084 | -0.64% |
| 2026-02-09 | 4.62 | 4.69 | 4.61 | 4.68 | 4.54 | qfq | 194,185,400 | 905,334,884 | 1.30% |
| 2026-02-06 | 4.61 | 4.65 | 4.58 | 4.62 | 4.48 | qfq | 160,832,976 | 742,345,949 | 0.22% |
| 2026-02-05 | 4.63 | 4.64 | 4.58 | 4.61 | 4.47 | qfq | 151,063,059 | 696,131,388 | -0.43% |
| 2026-02-04 | 4.56 | 4.63 | 4.55 | 4.63 | 4.49 | qfq | 173,353,988 | 797,360,943 | 1.31% |
| 2026-02-03 | 4.57 | 4.59 | 4.53 | 4.57 | 4.43 | qfq | 162,666,072 | 740,636,883 | 0.44% |
| 2026-02-02 | 4.63 | 4.68 | 4.55 | 4.55 | 4.42 | qfq | 256,106,338 | 1,182,128,697 | -1.73% |
| 2026-01-30 | 4.63 | 4.68 | 4.61 | 4.63 | 4.49 | qfq | 226,348,508 | 1,051,958,489 | -0.22% |
| 2026-01-29 | 4.61 | 4.65 | 4.53 | 4.64 | 4.50 | qfq | 346,617,658 | 1,588,550,389 | 0.65% |
| 2026-01-28 | 4.67 | 4.67 | 4.60 | 4.61 | 4.47 | qfq | 354,376,392 | 1,640,390,654 | -1.28% |
| 2026-01-27 | 4.74 | 4.75 | 4.63 | 4.67 | 4.53 | qfq | 340,618,689 | 1,591,277,622 | -1.27% |
| 2026-01-26 | 4.78 | 4.79 | 4.72 | 4.73 | 4.59 | qfq | 500,607,988 | 2,373,120,657 | -0.84% |
| 2026-01-23 | 4.85 | 4.90 | 4.74 | 4.77 | 4.63 | qfq | 712,112,571 | 3,418,710,181 | -1.45% |
| 2026-01-22 | 4.90 | 4.93 | 4.80 | 4.84 | 4.70 | qfq | 301,806,350 | 1,464,093,136 | -1.02% |
| 2026-01-21 | 4.98 | 4.98 | 4.88 | 4.89 | 4.75 | qfq | 182,067,230 | 895,034,468 | -1.81% |
| 2026-01-20 | 4.92 | 4.99 | 4.89 | 4.98 | 4.83 | qfq | 203,233,798 | 1,004,582,151 | 1.22% |
| 2026-01-19 | 4.79 | 4.92 | 4.76 | 4.92 | 4.77 | qfq | 269,748,449 | 1,314,624,740 | 2.93% |
| 2026-01-16 | 4.88 | 5.00 | 4.76 | 4.78 | 4.64 | qfq | 536,206,074 | 2,609,202,632 | -1.65% |
| 2026-01-15 | 4.86 | 4.90 | 4.83 | 4.86 | 4.72 | qfq | 137,976,586 | 670,158,863 | -0.21% |
| 2026-01-14 | 4.98 | 4.98 | 4.86 | 4.87 | 4.73 | qfq | 271,059,618 | 1,334,064,632 | -2.01% |
| 2026-01-13 | 4.95 | 4.99 | 4.94 | 4.97 | 4.82 | qfq | 187,460,940 | 931,497,725 | 0.20% |
| 2026-01-12 | 4.92 | 4.97 | 4.88 | 4.96 | 4.81 | qfq | 173,356,036 | 855,265,230 | 0.40% |
| 2026-01-09 | 4.97 | 4.98 | 4.93 | 4.94 | 4.79 | qfq | 166,747,610 | 824,433,976 | -0.60% |
| 2026-01-08 | 5.02 | 5.02 | 4.96 | 4.97 | 4.82 | qfq | 180,360,119 | 897,688,628 | -0.80% |
| 2026-01-07 | 4.99 | 5.04 | 4.98 | 5.01 | 4.86 | qfq | 194,021,427 | 973,917,236 | 0.20% |
| 2026-01-06 | 5.01 | 5.02 | 4.96 | 5.00 | 4.85 | qfq | 246,616,600 | 1,229,334,414 | -0.40% |
| 2026-01-05 | 5.03 | 5.07 | 4.97 | 5.02 | 4.87 | qfq | 256,315,923 | 1,282,584,489 | -0.40% |
| 2025-12-31 | 5.15 | 5.16 | 5.00 | 5.04 | 4.89 | qfq | 312,681,727 | 1,584,643,756 | -2.33% |
| 2025-12-30 | 5.30 | 5.30 | 5.14 | 5.16 | 5.01 | qfq | 264,812,464 | 1,372,521,493 | -3.01% |
| 2025-12-29 | 5.71 | 5.72 | 5.28 | 5.32 | 5.16 | qfq | 318,747,079 | 1,737,703,718 | -7.96% |
| 2025-12-26 | 5.93 | 5.94 | 5.76 | 5.78 | 5.61 | qfq | 142,892,532 | 831,739,486 | -2.36% |
| 2025-12-25 | 5.94 | 6.04 | 5.90 | 5.92 | 5.74 | qfq | 127,929,258 | 764,154,677 | -0.17% |
| 2025-12-24 | 5.91 | 5.95 | 5.86 | 5.93 | 5.75 | qfq | 109,156,647 | 644,892,385 | 0.34% |
| 2025-12-23 | 5.85 | 5.94 | 5.84 | 5.91 | 5.73 | qfq | 100,271,696 | 591,373,465 | 0.68% |
| 2025-12-22 | 5.88 | 5.93 | 5.75 | 5.87 | 5.70 | qfq | 194,647,779 | 1,138,557,123 | -0.17% |
| 2025-12-19 | 5.99 | 6.03 | 5.84 | 5.88 | 5.71 | qfq | 204,728,204 | 1,211,928,537 | -1.84% |
| 2025-12-18 | 5.93 | 6.00 | 5.89 | 5.99 | 5.81 | qfq | 112,695,764 | 672,510,600 | 1.01% |
| 2025-12-17 | 5.84 | 5.96 | 5.81 | 5.93 | 5.75 | qfq | 120,618,599 | 712,137,373 | 1.54% |
| 2025-12-16 | 5.86 | 5.89 | 5.81 | 5.84 | 5.67 | qfq | 106,899,255 | 624,827,116 | -0.68% |
| 2025-12-15 | 5.90 | 5.95 | 5.87 | 5.88 | 5.71 | qfq | 106,655,355 | 630,026,706 | -0.34% |
| 2025-12-12 | 5.83 | 5.92 | 5.81 | 5.90 | 5.73 | qfq | 135,360,372 | 795,068,375 | 1.20% |
| 2025-12-11 | 5.82 | 5.91 | 5.81 | 5.83 | 5.66 | qfq | 132,354,243 | 775,217,445 | 0.00% |
| 2025-12-10 | 5.76 | 5.87 | 5.73 | 5.83 | 5.66 | qfq | 130,980,282 | 761,552,693 | 1.39% |
| 2025-12-09 | 5.72 | 5.83 | 5.71 | 5.75 | 5.58 | qfq | 109,798,872 | 632,550,340 | 0.52% |
| 2025-12-08 | 5.71 | 5.76 | 5.66 | 5.72 | 5.55 | qfq | 113,212,082 | 647,028,567 | -0.17% |
| 2025-12-05 | 5.74 | 5.79 | 5.71 | 5.73 | 5.56 | qfq | 104,331,239 | 598,771,085 | -0.17% |
| 2025-12-04 | 5.76 | 5.80 | 5.71 | 5.74 | 5.57 | qfq | 98,063,570 | 563,691,396 | -0.35% |
| 2025-12-03 | 5.72 | 5.81 | 5.70 | 5.76 | 5.59 | qfq | 110,928,776 | 640,393,403 | 0.70% |
| 2025-12-02 | 5.66 | 5.74 | 5.66 | 5.72 | 5.55 | qfq | 95,381,852 | 543,860,112 | 0.53% |
| 2025-12-01 | 5.62 | 5.71 | 5.51 | 5.69 | 5.52 | qfq | 167,654,850 | 947,463,166 | 1.07% |
| 2025-11-28 | 5.55 | 5.63 | 5.50 | 5.63 | 5.46 | qfq | 146,545,748 | 819,586,431 | 1.26% |
| 2025-11-27 | 5.37 | 5.57 | 5.36 | 5.56 | 5.40 | qfq | 190,844,176 | 1,049,228,616 | 3.54% |
| 2025-11-26 | 5.34 | 5.41 | 5.29 | 5.37 | 5.21 | qfq | 90,529,687 | 484,738,954 | 0.94% |
| 2025-11-25 | 5.26 | 5.34 | 5.22 | 5.32 | 5.16 | qfq | 88,310,877 | 466,866,740 | 1.14% |
| 2025-11-24 | 5.30 | 5.31 | 5.21 | 5.26 | 5.10 | qfq | 95,764,430 | 503,069,187 | -0.57% |
| 2025-11-21 | 5.34 | 5.39 | 5.27 | 5.29 | 5.13 | qfq | 90,153,185 | 480,300,895 | -1.31% |
| 2025-11-20 | 5.39 | 5.45 | 5.35 | 5.36 | 5.20 | qfq | 75,892,920 | 409,735,564 | -0.37% |
| 2025-11-19 | 5.28 | 5.39 | 5.27 | 5.38 | 5.22 | qfq | 76,689,067 | 410,411,431 | 1.70% |
| 2025-11-18 | 5.34 | 5.35 | 5.26 | 5.29 | 5.13 | qfq | 73,045,765 | 387,170,978 | -0.94% |
| 2025-11-17 | 5.32 | 5.36 | 5.24 | 5.34 | 5.18 | qfq | 100,745,996 | 533,235,964 | 0.19% |
| 2025-11-14 | 5.39 | 5.42 | 5.32 | 5.33 | 5.17 | qfq | 87,838,513 | 471,384,051 | -1.30% |
| 2025-11-13 | 5.43 | 5.51 | 5.36 | 5.40 | 5.24 | qfq | 106,852,668 | 578,138,917 | -0.55% |
| 2025-11-12 | 5.39 | 5.46 | 5.37 | 5.43 | 5.27 | qfq | 77,684,816 | 421,188,636 | 0.00% |
| 2025-11-11 | 5.45 | 5.48 | 5.41 | 5.43 | 5.27 | qfq | 80,296,948 | 437,453,370 | -0.18% |
| 2025-11-10 | 5.47 | 5.50 | 5.43 | 5.44 | 5.28 | qfq | 70,105,193 | 382,766,954 | -0.18% |
| 2025-11-07 | 5.48 | 5.54 | 5.44 | 5.45 | 5.29 | qfq | 85,148,722 | 466,358,346 | -0.55% |
| 2025-11-06 | 5.39 | 5.56 | 5.38 | 5.48 | 5.32 | qfq | 128,797,258 | 707,969,583 | 1.67% |
| 2025-11-05 | 5.40 | 5.45 | 5.31 | 5.39 | 5.23 | qfq | 87,955,815 | 474,060,361 | -0.55% |
| 2025-11-04 | 5.39 | 5.48 | 5.38 | 5.42 | 5.26 | qfq | 117,852,299 | 640,935,840 | 0.56% |
| 2025-11-03 | 5.29 | 5.43 | 5.29 | 5.39 | 5.23 | qfq | 131,241,429 | 705,892,668 | 1.89% |
| 2025-10-31 | 5.43 | 5.43 | 5.25 | 5.29 | 5.13 | qfq | 150,938,406 | 800,018,976 | -2.76% |
| 2025-10-30 | 5.34 | 5.48 | 5.31 | 5.44 | 5.28 | qfq | 182,224,262 | 985,465,731 | 1.68% |
| 2025-10-29 | 5.29 | 5.39 | 5.25 | 5.35 | 5.19 | qfq | 153,674,586 | 818,946,177 | -0.56% |
| 2025-10-28 | 5.35 | 5.45 | 5.33 | 5.38 | 5.12 | qfq | 200,132,250 | 1,078,918,162 | 1.32% |
| 2025-10-27 | 5.12 | 5.33 | 5.12 | 5.31 | 5.06 | qfq | 227,388,287 | 1,197,435,078 | 3.91% |
| 2025-10-24 | 5.19 | 5.21 | 5.09 | 5.11 | 4.87 | qfq | 129,110,011 | 662,037,545 | -1.73% |
| 2025-10-23 | 5.12 | 5.26 | 5.11 | 5.20 | 4.95 | qfq | 163,479,906 | 849,608,030 | 2.56% |
| 2025-10-22 | 5.11 | 5.13 | 5.07 | 5.07 | 4.83 | qfq | 61,959,204 | 315,785,034 | -0.59% |
| 2025-10-21 | 5.09 | 5.12 | 5.06 | 5.10 | 4.86 | qfq | 90,144,424 | 459,097,998 | 0.00% |
| 2025-10-20 | 5.11 | 5.13 | 5.00 | 5.10 | 4.86 | qfq | 135,862,050 | 687,612,388 | -0.39% |
| 2025-10-17 | 5.15 | 5.18 | 5.09 | 5.12 | 4.88 | qfq | 111,751,049 | 574,645,938 | -0.39% |
| 2025-10-16 | 5.10 | 5.16 | 5.08 | 5.14 | 4.90 | qfq | 93,133,374 | 477,574,245 | 0.39% |
| 2025-10-15 | 5.16 | 5.18 | 5.05 | 5.12 | 4.88 | qfq | 120,402,506 | 615,376,122 | -0.78% |
| 2025-10-14 | 5.14 | 5.23 | 5.14 | 5.16 | 4.91 | qfq | 131,666,547 | 682,235,238 | 0.00% |
| 2025-10-13 | 5.11 | 5.19 | 5.04 | 5.16 | 4.91 | qfq | 136,398,193 | 696,950,384 | -0.19% |
| 2025-10-10 | 5.16 | 5.21 | 5.10 | 5.17 | 4.92 | qfq | 105,312,091 | 544,594,956 | 0.00% |
| 2025-10-09 | 5.00 | 5.17 | 5.00 | 5.17 | 4.92 | qfq | 146,457,614 | 745,113,961 | 3.82% |
| 2025-09-30 | 4.97 | 5.01 | 4.93 | 4.98 | 4.74 | qfq | 97,935,423 | 486,951,195 | -0.20% |
| 2025-09-29 | 5.02 | 5.05 | 4.92 | 4.99 | 4.75 | qfq | 108,911,683 | 541,597,123 | -0.20% |
| 2025-09-26 | 4.99 | 5.02 | 4.97 | 5.00 | 4.76 | qfq | 86,029,223 | 430,164,814 | 0.20% |
| 2025-09-25 | 5.02 | 5.04 | 4.97 | 4.99 | 4.75 | qfq | 94,396,571 | 471,426,308 | -0.80% |
| 2025-09-24 | 5.06 | 5.08 | 4.98 | 5.03 | 4.79 | qfq | 111,762,882 | 561,292,717 | -0.59% |
| 2025-09-23 | 5.03 | 5.08 | 5.00 | 5.06 | 4.82 | qfq | 101,924,847 | 513,305,722 | 0.60% |
| 2025-09-22 | 5.03 | 5.05 | 4.99 | 5.03 | 4.79 | qfq | 98,868,395 | 496,834,264 | 0.00% |
| 2025-09-19 | 5.07 | 5.08 | 5.02 | 5.03 | 4.79 | qfq | 99,770,247 | 503,069,795 | -0.79% |
| 2025-09-18 | 5.20 | 5.20 | 5.03 | 5.07 | 4.83 | qfq | 153,878,904 | 784,588,260 | -2.50% |
| 2025-09-17 | 5.16 | 5.25 | 5.14 | 5.20 | 4.95 | qfq | 105,342,510 | 546,735,362 | 0.58% |
| 2025-09-16 | 5.18 | 5.21 | 5.11 | 5.17 | 4.92 | qfq | 110,466,671 | 569,219,203 | -0.19% |
| 2025-09-15 | 5.17 | 5.31 | 5.14 | 5.18 | 4.93 | qfq | 191,543,790 | 999,063,860 | 0.19% |
| 2025-09-12 | 5.19 | 5.23 | 5.15 | 5.17 | 4.92 | qfq | 129,016,184 | 667,798,411 | -0.39% |
| 2025-09-11 | 5.21 | 5.25 | 5.15 | 5.19 | 4.94 | qfq | 144,785,381 | 750,419,381 | -0.19% |
| 2025-09-10 | 5.11 | 5.22 | 5.08 | 5.20 | 4.95 | qfq | 174,317,093 | 899,427,402 | 1.56% |
| 2025-09-09 | 5.10 | 5.13 | 5.06 | 5.12 | 4.88 | qfq | 143,621,182 | 732,895,042 | 0.59% |
| 2025-09-08 | 5.00 | 5.13 | 4.99 | 5.09 | 4.85 | qfq | 211,093,824 | 1,071,141,209 | 2.21% |
| 2025-09-05 | 4.95 | 5.03 | 4.90 | 4.98 | 4.74 | qfq | 177,114,210 | 880,068,828 | 0.61% |
| 2025-09-04 | 4.90 | 4.96 | 4.85 | 4.95 | 4.71 | qfq | 209,055,325 | 1,027,819,459 | 0.81% |
| 2025-09-03 | 4.94 | 4.95 | 4.88 | 4.91 | 4.68 | qfq | 123,890,465 | 608,361,401 | -0.41% |
| 2025-09-02 | 4.91 | 4.97 | 4.87 | 4.93 | 4.70 | qfq | 197,925,779 | 974,462,777 | 0.41% |
| 2025-09-01 | 4.81 | 4.96 | 4.80 | 4.91 | 4.68 | qfq | 282,773,415 | 1,384,439,460 | 2.51% |
| 2025-08-29 | 4.84 | 4.92 | 4.78 | 4.79 | 4.56 | qfq | 286,203,499 | 1,387,937,549 | -0.62% |
| 2025-08-28 | 4.78 | 4.82 | 4.74 | 4.82 | 4.59 | qfq | 156,712,772 | 748,580,199 | 0.84% |
| 2025-08-27 | 4.81 | 4.91 | 4.77 | 4.78 | 4.55 | qfq | 196,204,675 | 949,186,218 | -0.62% |
| 2025-08-26 | 4.82 | 4.82 | 4.78 | 4.81 | 4.58 | qfq | 109,833,856 | 527,692,165 | -0.21% |
| 2025-08-25 | 4.80 | 4.82 | 4.78 | 4.82 | 4.59 | qfq | 147,506,430 | 708,032,487 | 0.63% |
| 2025-08-22 | 4.81 | 4.83 | 4.76 | 4.79 | 4.56 | qfq | 128,619,773 | 615,204,613 | -0.21% |
| 2025-08-21 | 4.80 | 4.83 | 4.77 | 4.80 | 4.57 | qfq | 174,213,959 | 836,667,169 | 0.63% |
| 2025-08-20 | 4.75 | 4.83 | 4.74 | 4.77 | 4.54 | qfq | 231,739,880 | 1,106,623,839 | 0.00% |
| 2025-08-19 | 4.66 | 4.84 | 4.66 | 4.77 | 4.54 | qfq | 602,821,432 | 2,874,539,011 | 5.76% |
| 2025-08-18 | 4.51 | 4.55 | 4.51 | 4.51 | 4.30 | qfq | 113,494,042 | 514,230,417 | 0.22% |
| 2025-08-15 | 4.51 | 4.54 | 4.50 | 4.50 | 4.29 | qfq | 106,776,312 | 482,100,671 | 0.00% |
| 2025-08-14 | 4.53 | 4.55 | 4.50 | 4.50 | 4.29 | qfq | 84,773,649 | 383,365,349 | -0.66% |
| 2025-08-13 | 4.55 | 4.56 | 4.52 | 4.53 | 4.31 | qfq | 107,257,700 | 486,630,688 | -0.44% |
| 2025-08-12 | 4.56 | 4.57 | 4.54 | 4.55 | 4.33 | qfq | 82,758,809 | 376,863,565 | -0.22% |
| 2025-08-11 | 4.64 | 4.66 | 4.56 | 4.56 | 4.34 | qfq | 143,910,681 | 658,943,119 | -1.94% |
| 2025-08-08 | 4.61 | 4.69 | 4.59 | 4.65 | 4.43 | qfq | 137,134,338 | 637,894,410 | 1.09% |
| 2025-08-07 | 4.58 | 4.61 | 4.55 | 4.60 | 4.38 | qfq | 96,208,029 | 440,507,781 | 0.44% |
| 2025-08-06 | 4.58 | 4.59 | 4.55 | 4.58 | 4.36 | qfq | 71,513,559 | 326,447,524 | 0.00% |
| 2025-08-05 | 4.54 | 4.58 | 4.53 | 4.58 | 4.36 | qfq | 75,239,601 | 343,485,531 | 0.88% |
| 2025-08-04 | 4.55 | 4.56 | 4.52 | 4.54 | 4.32 | qfq | 92,987,962 | 422,020,573 | -0.22% |
| 2025-08-01 | 4.56 | 4.59 | 4.53 | 4.55 | 4.33 | qfq | 101,504,455 | 462,656,950 | -0.66% |
| 2025-07-31 | 4.69 | 4.69 | 4.57 | 4.58 | 4.36 | qfq | 173,595,679 | 799,420,052 | -2.55% |
| 2025-07-30 | 4.62 | 4.75 | 4.61 | 4.70 | 4.48 | qfq | 201,120,824 | 943,925,290 | 1.95% |
| 2025-07-29 | 4.62 | 4.65 | 4.60 | 4.61 | 4.39 | qfq | 82,833,051 | 382,343,060 | -0.22% |
| 2025-07-28 | 4.66 | 4.67 | 4.61 | 4.62 | 4.40 | qfq | 106,317,014 | 492,090,077 | -0.65% |
| 2025-07-25 | 4.68 | 4.70 | 4.64 | 4.65 | 4.43 | qfq | 102,830,000 | 480,101,049 | -0.64% |
| 2025-07-24 | 4.72 | 4.73 | 4.65 | 4.68 | 4.46 | qfq | 135,446,142 | 632,846,585 | -0.85% |
| 2025-07-23 | 4.77 | 4.80 | 4.71 | 4.72 | 4.50 | qfq | 132,170,234 | 628,503,775 | -1.05% |
| 2025-07-22 | 4.75 | 4.78 | 4.71 | 4.77 | 4.54 | qfq | 160,974,415 | 764,210,465 | 0.21% |
| 2025-07-21 | 4.70 | 4.76 | 4.69 | 4.76 | 4.53 | qfq | 127,057,252 | 601,433,644 | 1.28% |
| 2025-07-18 | 4.67 | 4.70 | 4.65 | 4.70 | 4.48 | qfq | 101,843,037 | 476,876,677 | 0.64% |
| 2025-07-17 | 4.71 | 4.71 | 4.64 | 4.67 | 4.45 | qfq | 122,008,815 | 568,600,512 | -0.64% |
| 2025-07-16 | 4.70 | 4.72 | 4.68 | 4.70 | 4.48 | qfq | 91,161,411 | 428,393,535 | -0.21% |
| 2025-07-15 | 4.75 | 4.76 | 4.68 | 4.71 | 4.49 | qfq | 129,603,921 | 610,001,914 | -0.84% |
| 2025-07-14 | 4.75 | 4.80 | 4.74 | 4.75 | 4.52 | qfq | 124,695,930 | 593,530,677 | 0.42% |
| 2025-07-11 | 4.76 | 4.79 | 4.73 | 4.73 | 4.50 | qfq | 131,480,330 | 625,958,505 | -0.42% |
| 2025-07-10 | 4.80 | 4.81 | 4.75 | 4.75 | 4.52 | qfq | 121,309,965 | 578,608,922 | -2.46% |
| 2025-07-09 | 4.92 | 4.96 | 4.87 | 4.87 | 4.53 | qfq | 123,356,394 | 605,071,624 | -1.42% |
| 2025-07-08 | 4.97 | 4.97 | 4.89 | 4.94 | 4.60 | qfq | 121,536,600 | 598,232,684 | -0.60% |
| 2025-07-07 | 4.98 | 5.00 | 4.91 | 4.97 | 4.63 | qfq | 111,323,846 | 551,465,790 | 0.40% |
| 2025-07-04 | 4.97 | 4.99 | 4.94 | 4.95 | 4.61 | qfq | 86,039,567 | 427,170,834 | -0.20% |
| 2025-07-03 | 4.99 | 5.00 | 4.93 | 4.96 | 4.62 | qfq | 82,274,523 | 408,035,807 | -0.60% |
| 2025-07-02 | 5.00 | 5.03 | 4.97 | 4.99 | 4.64 | qfq | 103,460,700 | 517,389,534 | 0.00% |
| 2025-07-01 | 4.86 | 5.03 | 4.85 | 4.99 | 4.64 | qfq | 211,708,941 | 1,053,531,578 | 3.10% |
| 2025-06-30 | 4.78 | 4.86 | 4.76 | 4.84 | 4.51 | qfq | 108,840,902 | 525,330,753 | 1.26% |
| 2025-06-27 | 4.90 | 4.92 | 4.77 | 4.78 | 4.45 | qfq | 192,481,270 | 927,256,381 | -2.65% |
| 2025-06-26 | 4.80 | 4.94 | 4.78 | 4.91 | 4.57 | qfq | 192,205,022 | 937,787,966 | 2.29% |
| 2025-06-25 | 4.71 | 4.81 | 4.69 | 4.80 | 4.47 | qfq | 153,901,762 | 733,853,462 | 2.13% |
| 2025-06-24 | 4.72 | 4.73 | 4.69 | 4.70 | 4.37 | qfq | 104,459,354 | 491,512,140 | -0.42% |
| 2025-06-23 | 4.71 | 4.73 | 4.67 | 4.72 | 4.39 | qfq | 84,190,600 | 396,180,340 | 0.00% |
| 2025-06-20 | 4.72 | 4.75 | 4.70 | 4.72 | 4.39 | qfq | 67,311,998 | 317,873,978 | 0.00% |
| 2025-06-19 | 4.74 | 4.76 | 4.69 | 4.72 | 4.39 | qfq | 129,636,537 | 612,735,676 | -0.42% |
| 2025-06-18 | 4.75 | 4.77 | 4.72 | 4.74 | 4.41 | qfq | 82,668,345 | 392,616,431 | -0.42% |
| 2025-06-17 | 4.71 | 4.76 | 4.68 | 4.76 | 4.43 | qfq | 113,951,275 | 538,677,679 | 1.06% |
| 2025-06-16 | 4.67 | 4.71 | 4.63 | 4.71 | 4.38 | qfq | 111,052,115 | 519,871,219 | 0.86% |
| 2025-06-13 | 4.63 | 4.68 | 4.62 | 4.67 | 4.35 | qfq | 122,553,484 | 570,444,254 | 0.86% |
| 2025-06-12 | 4.65 | 4.65 | 4.61 | 4.63 | 4.31 | qfq | 66,762,124 | 308,898,839 | -0.22% |
| 2025-06-11 | 4.62 | 4.66 | 4.60 | 4.64 | 4.32 | qfq | 94,399,164 | 437,738,284 | 0.65% |
| 2025-06-10 | 4.63 | 4.67 | 4.60 | 4.61 | 4.29 | qfq | 120,036,684 | 556,461,483 | -0.22% |
| 2025-06-09 | 4.63 | 4.64 | 4.59 | 4.62 | 4.30 | qfq | 79,138,490 | 365,103,759 | 0.00% |
| 2025-06-06 | 4.57 | 4.63 | 4.56 | 4.62 | 4.30 | qfq | 114,984,592 | 529,611,350 | 0.87% |
| 2025-06-05 | 4.59 | 4.61 | 4.54 | 4.58 | 4.26 | qfq | 92,301,717 | 421,054,853 | 0.00% |
| 2025-06-04 | 4.56 | 4.62 | 4.55 | 4.58 | 4.26 | qfq | 96,991,511 | 445,084,445 | 0.22% |
| 2025-06-03 | 4.56 | 4.58 | 4.50 | 4.57 | 4.25 | qfq | 142,117,350 | 643,967,870 | 0.00% |
| 2025-05-30 | 4.60 | 4.64 | 4.57 | 4.57 | 4.25 | qfq | 102,344,800 | 470,099,484 | -0.87% |
| 2025-05-29 | 4.62 | 4.64 | 4.58 | 4.61 | 4.29 | qfq | 113,386,262 | 521,694,416 | -0.43% |
| 2025-05-28 | 4.67 | 4.68 | 4.61 | 4.63 | 4.31 | qfq | 96,814,988 | 448,215,478 | -0.86% |
| 2025-05-27 | 4.69 | 4.72 | 4.66 | 4.67 | 4.35 | qfq | 72,953,056 | 341,349,528 | -0.43% |
| 2025-05-26 | 4.63 | 4.70 | 4.63 | 4.69 | 4.37 | qfq | 104,260,476 | 487,096,807 | 1.52% |
| 2025-05-23 | 4.72 | 4.74 | 4.62 | 4.62 | 4.30 | qfq | 153,608,533 | 717,448,631 | -2.12% |
| 2025-05-22 | 4.70 | 4.74 | 4.67 | 4.72 | 4.39 | qfq | 114,119,786 | 536,657,682 | 0.43% |
| 2025-05-21 | 4.72 | 4.76 | 4.70 | 4.70 | 4.37 | qfq | 148,568,146 | 702,440,392 | -0.42% |
| 2025-05-20 | 4.61 | 4.72 | 4.60 | 4.72 | 4.39 | qfq | 214,268,901 | 1,001,692,388 | 2.61% |
| 2025-05-19 | 4.60 | 4.63 | 4.59 | 4.60 | 4.28 | qfq | 90,444,105 | 416,944,851 | 0.00% |
| 2025-05-16 | 4.58 | 4.66 | 4.57 | 4.60 | 4.28 | qfq | 169,533,087 | 782,861,258 | 0.44% |
| 2025-05-15 | 4.56 | 4.62 | 4.55 | 4.58 | 4.26 | qfq | 136,514,185 | 626,911,625 | 0.66% |
| 2025-05-14 | 4.55 | 4.56 | 4.50 | 4.55 | 4.24 | qfq | 98,495,604 | 446,534,924 | 0.00% |
| 2025-05-13 | 4.55 | 4.57 | 4.54 | 4.55 | 4.24 | qfq | 91,438,727 | 416,116,214 | 0.00% |
| 2025-05-12 | 4.58 | 4.60 | 4.53 | 4.55 | 4.24 | qfq | 114,464,918 | 521,129,490 | -0.87% |
| 2025-05-09 | 4.60 | 4.63 | 4.57 | 4.59 | 4.27 | qfq | 123,817,908 | 569,823,621 | -0.43% |
| 2025-05-08 | 4.53 | 4.62 | 4.50 | 4.61 | 4.29 | qfq | 188,359,219 | 860,857,070 | 1.77% |
| 2025-05-07 | 4.53 | 4.55 | 4.49 | 4.53 | 4.22 | qfq | 111,650,103 | 504,888,110 | 0.67% |
| 2025-05-06 | 4.49 | 4.51 | 4.46 | 4.50 | 4.19 | qfq | 112,058,975 | 503,277,516 | 0.67% |
| 2025-04-30 | 4.50 | 4.52 | 4.46 | 4.47 | 4.16 | qfq | 95,880,007 | 429,524,146 | -0.89% |
| 2025-04-29 | 4.60 | 4.60 | 4.49 | 4.51 | 4.20 | qfq | 157,666,263 | 712,871,309 | -1.74% |
| 2025-04-28 | 4.62 | 4.63 | 4.56 | 4.59 | 4.27 | qfq | 159,040,948 | 731,929,161 | 0.22% |
| 2025-04-25 | 4.54 | 4.58 | 4.52 | 4.58 | 4.26 | qfq | 135,823,616 | 619,188,790 | 0.88% |
| 2025-04-24 | 4.50 | 4.57 | 4.46 | 4.54 | 4.23 | qfq | 164,432,115 | 743,314,768 | 0.00% |
| 2025-04-23 | 4.56 | 4.58 | 4.53 | 4.54 | 4.23 | qfq | 117,893,033 | 536,187,984 | -0.66% |
| 2025-04-22 | 4.59 | 4.63 | 4.56 | 4.57 | 4.25 | qfq | 129,539,738 | 594,266,010 | -0.22% |
| 2025-04-21 | 4.62 | 4.65 | 4.57 | 4.58 | 4.26 | qfq | 132,977,612 | 611,614,818 | -0.65% |
| 2025-04-18 | 4.65 | 4.65 | 4.58 | 4.61 | 4.29 | qfq | 118,125,452 | 544,288,809 | -1.07% |
| 2025-04-17 | 4.64 | 4.67 | 4.60 | 4.66 | 4.34 | qfq | 135,353,112 | 627,674,003 | 0.22% |
| 2025-04-16 | 4.62 | 4.65 | 4.56 | 4.65 | 4.33 | qfq | 207,309,296 | 955,659,908 | 1.31% |
| 2025-04-15 | 4.58 | 4.61 | 4.53 | 4.59 | 4.27 | qfq | 143,754,635 | 656,703,394 | 0.22% |
| 2025-04-14 | 4.45 | 4.59 | 4.44 | 4.58 | 4.26 | qfq | 222,764,657 | 1,011,061,914 | 2.92% |
| 2025-04-11 | 4.45 | 4.48 | 4.40 | 4.45 | 4.14 | qfq | 144,603,798 | 641,608,804 | 0.00% |
| 2025-04-10 | 4.45 | 4.47 | 4.41 | 4.45 | 4.14 | qfq | 186,951,081 | 830,417,198 | 0.00% |
| 2025-04-09 | 4.43 | 4.46 | 4.30 | 4.45 | 4.14 | qfq | 256,317,295 | 1,123,232,958 | -0.22% |
| 2025-04-08 | 4.34 | 4.46 | 4.33 | 4.46 | 4.15 | qfq | 249,250,707 | 1,098,052,334 | 2.53% |
| 2025-04-07 | 4.40 | 4.50 | 4.21 | 4.35 | 4.05 | qfq | 399,353,683 | 1,745,321,705 | -4.81% |
| 2025-04-03 | 4.51 | 4.60 | 4.50 | 4.57 | 4.25 | qfq | 176,198,185 | 803,390,956 | 0.66% |
| 2025-04-02 | 4.62 | 4.64 | 4.52 | 4.54 | 4.23 | qfq | 210,624,941 | 958,437,543 | -1.30% |
| 2025-04-01 | 4.45 | 4.62 | 4.42 | 4.60 | 4.28 | qfq | 324,530,707 | 1,476,569,059 | 3.60% |
| 2025-03-31 | 4.39 | 4.55 | 4.38 | 4.44 | 4.13 | qfq | 310,444,130 | 1,388,195,530 | 1.83% |
| 2025-03-28 | 4.35 | 4.44 | 4.35 | 4.36 | 4.06 | qfq | 199,616,376 | 877,290,719 | 0.46% |
| 2025-03-27 | 4.36 | 4.38 | 4.32 | 4.34 | 4.04 | qfq | 121,863,804 | 528,967,236 | -0.46% |
| 2025-03-26 | 4.44 | 4.44 | 4.35 | 4.36 | 4.06 | qfq | 177,140,798 | 774,159,077 | -1.58% |
| 2025-03-25 | 4.37 | 4.44 | 4.33 | 4.43 | 4.12 | qfq | 169,368,180 | 746,527,611 | 1.37% |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | 4.07 | qfq | 129,672,721 | 564,622,194 | 0.69% |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | 4.04 | qfq | 172,411,626 | 754,968,873 | -0.46% |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | 4.06 | qfq | 192,800,639 | 849,436,452 | -0.23% |
| 2025-03-19 | 4.28 | 4.40 | 4.26 | 4.37 | 4.07 | qfq | 217,664,024 | 946,673,010 | 2.10% |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | 3.98 | qfq | 105,841,714 | 452,107,619 | 0.23% |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | 3.97 | qfq | 187,605,261 | 805,174,477 | 0.71% |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | 3.95 | qfq | 119,076,658 | 503,584,770 | 0.71% |
| 2025-03-13 | 4.21 | 4.24 | 4.20 | 4.21 | 3.92 | qfq | 139,557,673 | 588,660,834 | 0.24% |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.20 | 3.91 | qfq | 161,312,434 | 673,892,234 | 1.20% |
| 2025-03-11 | 4.10 | 4.16 | 4.09 | 4.15 | 3.86 | qfq | 131,572,953 | 544,336,729 | 0.73% |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | 3.84 | qfq | 88,863,014 | 366,147,557 | -0.24% |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | 3.84 | qfq | 101,860,323 | 420,963,615 | -0.48% |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | 3.86 | qfq | 146,884,056 | 608,507,912 | -0.48% |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | 3.88 | qfq | 112,229,311 | 466,086,432 | 0.24% |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | 3.87 | qfq | 107,025,762 | 445,305,525 | -0.24% |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | 3.88 | qfq | 153,334,899 | 642,586,013 | -1.42% |
| 2025-02-28 | 4.24 | 4.29 | 4.22 | 4.23 | 3.94 | qfq | 150,447,287 | 640,113,756 | -0.24% |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | 3.95 | qfq | 158,460,593 | 672,284,902 | 0.47% |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | 3.93 | qfq | 215,187,530 | 904,544,805 | 2.43% |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | 3.84 | qfq | 138,764,401 | 575,525,577 | -1.67% |
| 2025-02-24 | 4.20 | 4.27 | 4.16 | 4.19 | 3.90 | qfq | 174,767,704 | 738,727,752 | -0.24% |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.20 | 3.91 | qfq | 161,291,163 | 678,089,978 | -1.18% |
| 2025-02-20 | 4.25 | 4.28 | 4.20 | 4.25 | 3.96 | qfq | 137,729,637 | 584,461,541 | 0.00% |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | 3.96 | qfq | 165,605,230 | 700,086,953 | 0.47% |
| 2025-02-18 | 4.27 | 4.30 | 4.21 | 4.23 | 3.94 | qfq | 181,828,064 | 773,209,707 | -0.94% |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | 3.97 | qfq | 314,533,067 | 1,313,988,835 | 3.89% |
| 2025-02-14 | 4.13 | 4.13 | 4.10 | 4.11 | 3.83 | qfq | 79,766,153 | 328,150,187 | -0.48% |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | 3.84 | qfq | 93,670,929 | 387,351,725 | -0.24% |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | 3.85 | qfq | 86,001,648 | 354,673,482 | 0.24% |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | 3.84 | qfq | 117,029,994 | 484,196,500 | -0.72% |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | 3.87 | qfq | 163,736,977 | 684,762,832 | -0.48% |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | 3.89 | qfq | 142,263,376 | 593,190,093 | 0.48% |
| 2025-02-06 | 4.13 | 4.17 | 4.10 | 4.16 | 3.87 | qfq | 98,689,547 | 407,759,678 | 0.73% |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | 3.84 | qfq | 122,347,518 | 508,666,379 | -1.67% |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.20 | 3.91 | qfq | 132,751,194 | 560,206,376 | 0.48% |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | 3.89 | qfq | 136,438,179 | 570,608,410 | -0.95% |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | 3.93 | qfq | 133,379,409 | 569,971,600 | 0.48% |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.20 | 3.91 | qfq | 85,755,603 | 361,579,969 | -0.94% |
| 2025-01-21 | 4.29 | 4.30 | 4.23 | 4.24 | 3.95 | qfq | 64,782,815 | 275,125,251 | -0.93% |
| 2025-01-20 | 4.30 | 4.33 | 4.26 | 4.28 | 3.98 | qfq | 97,056,482 | 417,017,510 | 0.00% |
| 2025-01-17 | 4.27 | 4.30 | 4.23 | 4.28 | 3.98 | qfq | 60,582,677 | 259,215,708 | 0.00% |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 3.98 | qfq | 70,846,719 | 303,394,076 | 0.00% |
| 2025-01-15 | 4.30 | 4.34 | 4.28 | 4.28 | 3.98 | qfq | 58,739,425 | 252,507,288 | -0.70% |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | 4.01 | qfq | 79,208,812 | 339,773,867 | 1.89% |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 3.94 | qfq | 76,770,541 | 323,619,405 | 0.00% |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | 3.94 | qfq | 85,678,858 | 365,426,499 | -2.08% |
| 2025-01-09 | 4.40 | 4.40 | 4.31 | 4.32 | 4.02 | qfq | 78,576,053 | 341,094,850 | -1.59% |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | 4.09 | qfq | 99,273,818 | 435,442,939 | 0.46% |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | 4.07 | qfq | 80,331,927 | 351,399,328 | -1.13% |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 4.11 | qfq | 90,350,892 | 398,275,815 | 0.00% |
| 2025-01-03 | 4.44 | 4.48 | 4.40 | 4.42 | 4.11 | qfq | 88,440,006 | 392,577,854 | -0.23% |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | 4.12 | qfq | 142,958,323 | 644,297,589 | -3.28% |
| 2024-12-31 | 4.63 | 4.67 | 4.58 | 4.58 | 4.26 | qfq | 100,344,491 | 464,077,208 | -1.08% |
| 2024-12-30 | 4.65 | 4.69 | 4.61 | 4.63 | 4.31 | qfq | 85,362,253 | 396,057,040 | -0.64% |
| 2024-12-27 | 4.59 | 4.66 | 4.56 | 4.66 | 4.34 | qfq | 99,115,330 | 457,673,279 | 1.75% |
| 2024-12-26 | 4.69 | 4.69 | 4.57 | 4.58 | 4.26 | qfq | 132,503,387 | 609,928,951 | -2.35% |
| 2024-12-25 | 4.69 | 4.70 | 4.63 | 4.69 | 4.37 | qfq | 71,175,862 | 332,468,812 | 0.21% |
| 2024-12-24 | 4.62 | 4.69 | 4.60 | 4.68 | 4.36 | qfq | 97,845,602 | 455,466,943 | 1.30% |
| 2024-12-23 | 4.54 | 4.64 | 4.51 | 4.62 | 4.30 | qfq | 146,334,998 | 672,733,467 | 1.54% |
| 2024-12-20 | 4.65 | 4.67 | 4.54 | 4.55 | 4.24 | qfq | 136,436,357 | 625,112,897 | -1.94% |
| 2024-12-19 | 4.68 | 4.71 | 4.62 | 4.64 | 4.32 | qfq | 102,635,309 | 478,325,692 | -1.49% |
| 2024-12-18 | 4.69 | 4.77 | 4.66 | 4.71 | 4.38 | qfq | 119,097,835 | 563,301,351 | 0.86% |
| 2024-12-17 | 4.74 | 4.84 | 4.67 | 4.67 | 4.35 | qfq | 162,174,472 | 769,023,692 | -1.89% |
| 2024-12-16 | 4.67 | 4.79 | 4.67 | 4.76 | 4.43 | qfq | 168,763,364 | 799,690,971 | 1.93% |
| 2024-12-13 | 4.70 | 4.71 | 4.66 | 4.67 | 4.35 | qfq | 83,329,602 | 389,931,283 | -1.06% |
| 2024-12-12 | 4.71 | 4.73 | 4.68 | 4.72 | 4.39 | qfq | 83,444,993 | 392,930,780 | 0.21% |
| 2024-12-11 | 4.69 | 4.74 | 4.67 | 4.71 | 4.38 | qfq | 70,866,865 | 333,993,617 | 0.43% |
| 2024-12-10 | 4.78 | 4.80 | 4.69 | 4.69 | 4.37 | qfq | 128,113,458 | 604,986,509 | -0.85% |
| 2024-12-09 | 4.70 | 4.75 | 4.69 | 4.73 | 4.40 | qfq | 90,976,877 | 430,298,955 | 0.64% |
| 2024-12-06 | 4.66 | 4.72 | 4.66 | 4.70 | 4.37 | qfq | 93,063,851 | 437,213,055 | 0.86% |
| 2024-12-05 | 4.68 | 4.72 | 4.64 | 4.66 | 4.34 | qfq | 75,968,329 | 354,961,831 | -0.64% |
| 2024-12-04 | 4.68 | 4.71 | 4.65 | 4.69 | 4.37 | qfq | 74,214,464 | 347,299,177 | 0.00% |
| 2024-12-03 | 4.66 | 4.72 | 4.62 | 4.69 | 4.37 | qfq | 96,245,650 | 449,742,110 | 0.86% |
| 2024-12-02 | 4.57 | 4.67 | 4.55 | 4.65 | 4.33 | qfq | 109,825,932 | 506,846,643 | 1.75% |
| 2024-11-29 | 4.56 | 4.62 | 4.55 | 4.57 | 4.25 | qfq | 98,213,116 | 449,878,465 | 0.22% |
| 2024-11-28 | 4.59 | 4.61 | 4.54 | 4.56 | 4.24 | qfq | 76,044,204 | 347,427,114 | -0.87% |
| 2024-11-27 | 4.47 | 4.60 | 4.46 | 4.60 | 4.28 | qfq | 162,924,275 | 737,627,778 | 2.68% |
| 2024-11-26 | 4.57 | 4.59 | 4.47 | 4.48 | 4.17 | qfq | 165,041,039 | 744,252,427 | -1.75% |
| 2024-11-25 | 4.70 | 4.73 | 4.56 | 4.56 | 4.24 | qfq | 134,182,696 | 620,237,283 | -2.77% |
| 2024-11-22 | 4.82 | 4.84 | 4.69 | 4.69 | 4.37 | qfq | 140,319,980 | 665,972,012 | -2.49% |
| 2024-11-21 | 4.77 | 4.84 | 4.77 | 4.81 | 4.48 | qfq | 90,283,656 | 434,235,749 | 0.42% |
| 2024-11-20 | 4.76 | 4.80 | 4.74 | 4.79 | 4.46 | qfq | 84,879,298 | 405,034,273 | 0.42% |
| 2024-11-19 | 4.81 | 4.82 | 4.73 | 4.77 | 4.44 | qfq | 140,325,446 | 668,841,306 | -1.04% |
| 2024-11-18 | 4.76 | 4.87 | 4.76 | 4.82 | 4.49 | qfq | 161,973,716 | 782,534,690 | 1.26% |
| 2024-11-15 | 4.80 | 4.83 | 4.75 | 4.76 | 4.43 | qfq | 115,487,669 | 552,475,984 | -0.83% |
| 2024-11-14 | 4.84 | 4.90 | 4.80 | 4.80 | 4.47 | qfq | 130,247,521 | 630,356,977 | -0.83% |
| 2024-11-13 | 4.82 | 4.86 | 4.81 | 4.84 | 4.51 | qfq | 93,913,830 | 454,055,779 | 0.00% |
| 2024-11-12 | 4.87 | 4.91 | 4.82 | 4.84 | 4.51 | qfq | 136,526,656 | 663,838,690 | -1.02% |
| 2024-11-11 | 4.87 | 4.90 | 4.82 | 4.89 | 4.55 | qfq | 161,077,833 | 783,539,449 | 0.20% |
| 2024-11-08 | 4.89 | 4.97 | 4.87 | 4.88 | 4.54 | qfq | 191,287,659 | 938,239,534 | -0.20% |
| 2024-11-07 | 4.82 | 4.89 | 4.81 | 4.89 | 4.55 | qfq | 159,064,256 | 773,601,710 | 0.62% |
| 2024-11-06 | 4.90 | 4.90 | 4.83 | 4.86 | 4.52 | qfq | 152,353,306 | 740,751,958 | -0.82% |
| 2024-11-05 | 4.87 | 4.90 | 4.85 | 4.90 | 4.56 | qfq | 135,357,975 | 660,775,697 | 0.41% |
| 2024-11-04 | 4.87 | 4.88 | 4.82 | 4.88 | 4.54 | qfq | 117,676,009 | 570,401,612 | 0.00% |
| 2024-11-01 | 4.82 | 4.89 | 4.80 | 4.88 | 4.54 | qfq | 144,870,460 | 704,161,501 | 0.83% |
| 2024-10-31 | 4.87 | 4.87 | 4.81 | 4.84 | 4.51 | qfq | 140,407,847 | 678,586,376 | -1.83% |
| 2024-10-30 | 4.92 | 4.94 | 4.87 | 4.93 | 4.51 | qfq | 112,663,446 | 552,626,354 | 0.20% |
| 2024-10-29 | 5.02 | 5.03 | 4.91 | 4.92 | 4.50 | qfq | 215,164,093 | 1,064,290,726 | -1.99% |
| 2024-10-28 | 5.01 | 5.03 | 4.97 | 5.02 | 4.59 | qfq | 234,543,145 | 1,171,963,172 | -0.20% |
| 2024-10-25 | 5.14 | 5.16 | 4.98 | 5.03 | 4.60 | qfq | 418,928,830 | 2,106,012,338 | -4.01% |
| 2024-10-24 | 5.21 | 5.25 | 5.17 | 5.24 | 4.79 | qfq | 90,866,530 | 473,611,838 | -0.19% |
| 2024-10-23 | 5.26 | 5.28 | 5.16 | 5.25 | 4.80 | qfq | 155,462,961 | 812,128,545 | 0.57% |
| 2024-10-22 | 5.05 | 5.26 | 5.03 | 5.22 | 4.77 | qfq | 268,097,242 | 1,389,988,570 | 3.78% |
| 2024-10-21 | 5.15 | 5.16 | 5.00 | 5.03 | 4.60 | qfq | 202,013,471 | 1,018,080,114 | -1.57% |
| 2024-10-18 | 5.07 | 5.17 | 5.00 | 5.11 | 4.67 | qfq | 171,045,266 | 871,570,892 | 0.79% |
| 2024-10-17 | 5.13 | 5.20 | 5.07 | 5.07 | 4.63 | qfq | 114,816,362 | 585,971,297 | -0.98% |
| 2024-10-16 | 5.10 | 5.15 | 5.07 | 5.12 | 4.68 | qfq | 97,047,877 | 496,131,080 | 0.20% |
| 2024-10-15 | 5.23 | 5.25 | 5.11 | 5.11 | 4.67 | qfq | 116,599,442 | 602,427,087 | -2.48% |
| 2024-10-14 | 5.19 | 5.31 | 5.13 | 5.24 | 4.79 | qfq | 138,892,131 | 725,546,655 | 1.16% |
| 2024-10-11 | 5.27 | 5.35 | 5.14 | 5.18 | 4.73 | qfq | 141,865,536 | 741,194,213 | -1.71% |
| 2024-10-10 | 5.16 | 5.41 | 5.15 | 5.27 | 4.82 | qfq | 216,279,019 | 1,146,907,866 | 2.53% |
| 2024-10-09 | 5.35 | 5.35 | 5.12 | 5.14 | 4.70 | qfq | 257,579,034 | 1,345,420,281 | -4.81% |
| 2024-10-08 | 6.00 | 6.02 | 5.23 | 5.40 | 4.93 | qfq | 435,456,617 | 2,402,953,555 | -1.28% |
| 2024-09-30 | 5.17 | 5.54 | 5.17 | 5.47 | 5.00 | qfq | 369,912,434 | 1,973,941,378 | 7.05% |
| 2024-09-27 | 5.08 | 5.12 | 5.02 | 5.11 | 4.67 | qfq | 131,046,429 | 665,214,291 | 1.19% |
| 2024-09-26 | 5.10 | 5.11 | 4.92 | 5.05 | 4.61 | qfq | 237,065,301 | 1,185,773,039 | -1.17% |
| 2024-09-25 | 5.18 | 5.22 | 5.07 | 5.11 | 4.67 | qfq | 169,902,935 | 873,000,047 | 0.20% |
| 2024-09-24 | 5.01 | 5.14 | 4.95 | 5.10 | 4.66 | qfq | 120,401,117 | 610,101,907 | 2.20% |
| 2024-09-23 | 4.90 | 5.06 | 4.87 | 4.99 | 4.56 | qfq | 109,525,212 | 547,376,924 | 2.04% |
| 2024-09-20 | 4.83 | 4.91 | 4.82 | 4.89 | 4.47 | qfq | 101,088,689 | 491,752,225 | 0.82% |
| 2024-09-19 | 4.90 | 4.90 | 4.75 | 4.85 | 4.43 | qfq | 104,348,466 | 502,145,779 | -0.41% |
| 2024-09-18 | 4.85 | 4.88 | 4.79 | 4.87 | 4.45 | qfq | 78,970,482 | 382,324,456 | 0.41% |
| 2024-09-13 | 4.82 | 4.90 | 4.81 | 4.85 | 4.43 | qfq | 72,108,499 | 350,470,404 | 0.21% |
| 2024-09-12 | 4.81 | 4.89 | 4.78 | 4.84 | 4.42 | qfq | 79,523,975 | 384,749,609 | 0.21% |
| 2024-09-11 | 5.00 | 5.01 | 4.78 | 4.83 | 4.41 | qfq | 111,757,747 | 543,318,044 | -3.78% |
| 2024-09-10 | 5.05 | 5.10 | 4.92 | 5.02 | 4.59 | qfq | 109,460,038 | 547,601,757 | -0.79% |
| 2024-09-09 | 5.19 | 5.22 | 5.01 | 5.06 | 4.62 | qfq | 126,468,126 | 643,648,130 | -2.69% |
| 2024-09-06 | 5.24 | 5.29 | 5.19 | 5.20 | 4.75 | qfq | 56,647,487 | 297,083,367 | -0.95% |
| 2024-09-05 | 5.30 | 5.33 | 5.21 | 5.25 | 4.80 | qfq | 89,444,992 | 469,242,924 | -1.13% |
| 2024-09-04 | 5.32 | 5.35 | 5.26 | 5.31 | 4.85 | qfq | 92,236,832 | 488,240,944 | -0.75% |
| 2024-09-03 | 5.40 | 5.50 | 5.31 | 5.35 | 4.89 | qfq | 118,434,750 | 635,746,656 | -1.65% |
| 2024-09-02 | 5.33 | 5.50 | 5.32 | 5.44 | 4.97 | qfq | 144,655,733 | 788,333,591 | 1.68% |
| 2024-08-30 | 5.37 | 5.44 | 5.26 | 5.35 | 4.89 | qfq | 146,936,779 | 785,701,118 | -0.74% |
| 2024-08-29 | 5.51 | 5.54 | 5.36 | 5.39 | 4.93 | qfq | 134,907,863 | 728,651,598 | -2.18% |
| 2024-08-28 | 5.43 | 5.60 | 5.42 | 5.51 | 5.04 | qfq | 113,964,434 | 629,927,435 | 1.47% |
| 2024-08-27 | 5.43 | 5.44 | 5.39 | 5.43 | 4.96 | qfq | 53,169,050 | 288,194,669 | 0.18% |
| 2024-08-26 | 5.39 | 5.44 | 5.35 | 5.42 | 4.95 | qfq | 84,637,759 | 457,375,447 | 0.18% |
| 2024-08-23 | 5.47 | 5.49 | 5.36 | 5.41 | 4.94 | qfq | 101,019,950 | 546,179,528 | -1.46% |
| 2024-08-22 | 5.46 | 5.50 | 5.41 | 5.49 | 5.02 | qfq | 73,421,126 | 401,568,251 | 0.37% |
| 2024-08-21 | 5.46 | 5.50 | 5.41 | 5.47 | 5.00 | qfq | 62,925,007 | 343,737,027 | 0.00% |
| 2024-08-20 | 5.56 | 5.59 | 5.39 | 5.47 | 5.00 | qfq | 115,272,354 | 630,408,935 | -1.08% |
| 2024-08-19 | 5.54 | 5.60 | 5.51 | 5.53 | 5.05 | qfq | 76,538,104 | 424,505,171 | -0.18% |
| 2024-08-16 | 5.61 | 5.63 | 5.50 | 5.54 | 5.06 | qfq | 72,263,100 | 400,764,947 | -1.07% |
| 2024-08-15 | 5.61 | 5.66 | 5.55 | 5.60 | 5.12 | qfq | 82,396,527 | 460,799,782 | -0.18% |
| 2024-08-14 | 5.50 | 5.65 | 5.46 | 5.61 | 5.13 | qfq | 107,865,277 | 602,841,915 | 1.81% |
| 2024-08-13 | 5.52 | 5.55 | 5.45 | 5.51 | 5.04 | qfq | 67,801,442 | 372,326,800 | -0.18% |
| 2024-08-12 | 5.49 | 5.55 | 5.49 | 5.52 | 5.04 | qfq | 55,613,674 | 306,974,596 | 0.73% |
| 2024-08-09 | 5.50 | 5.53 | 5.45 | 5.48 | 5.01 | qfq | 66,558,637 | 365,207,881 | -0.18% |
| 2024-08-08 | 5.53 | 5.58 | 5.47 | 5.49 | 5.02 | qfq | 74,905,647 | 412,601,570 | -0.54% |
| 2024-08-07 | 5.50 | 5.61 | 5.49 | 5.52 | 5.04 | qfq | 115,939,582 | 645,461,612 | 0.55% |
| 2024-08-06 | 5.45 | 5.54 | 5.40 | 5.49 | 5.02 | qfq | 90,923,461 | 498,072,669 | 0.73% |
| 2024-08-05 | 5.55 | 5.58 | 5.42 | 5.45 | 4.98 | qfq | 99,035,964 | 544,556,116 | -1.98% |
| 2024-08-02 | 5.54 | 5.61 | 5.49 | 5.56 | 5.08 | qfq | 102,432,877 | 568,479,445 | 0.36% |
| 2024-08-01 | 5.51 | 5.67 | 5.51 | 5.54 | 5.06 | qfq | 122,540,004 | 685,863,548 | -0.36% |
| 2024-07-31 | 5.65 | 5.68 | 5.48 | 5.56 | 5.08 | qfq | 206,054,847 | 1,142,844,931 | -2.11% |
| 2024-07-30 | 5.79 | 5.84 | 5.66 | 5.68 | 5.19 | qfq | 103,968,559 | 595,617,808 | -1.90% |
| 2024-07-29 | 5.65 | 5.82 | 5.64 | 5.79 | 5.29 | qfq | 111,300,163 | 639,535,590 | 2.12% |
| 2024-07-26 | 5.71 | 5.73 | 5.55 | 5.67 | 5.18 | qfq | 123,873,196 | 697,495,914 | -0.87% |
| 2024-07-25 | 5.81 | 5.81 | 5.61 | 5.72 | 5.23 | qfq | 105,573,837 | 600,849,765 | -1.38% |
| 2024-07-24 | 5.68 | 5.87 | 5.65 | 5.80 | 5.30 | qfq | 131,597,226 | 759,960,169 | 1.75% |
| 2024-07-23 | 5.68 | 5.75 | 5.64 | 5.70 | 5.21 | qfq | 96,477,147 | 549,029,978 | 0.00% |
| 2024-07-22 | 5.77 | 5.80 | 5.64 | 5.70 | 5.21 | qfq | 110,508,779 | 629,034,433 | -1.72% |
| 2024-07-19 | 5.77 | 5.82 | 5.73 | 5.80 | 5.30 | qfq | 77,927,763 | 450,741,286 | 0.17% |
| 2024-07-18 | 5.68 | 5.80 | 5.65 | 5.79 | 5.29 | qfq | 112,810,145 | 646,279,593 | 1.58% |
| 2024-07-17 | 5.91 | 5.92 | 5.65 | 5.70 | 5.21 | qfq | 167,015,669 | 959,501,694 | -3.88% |
| 2024-07-16 | 5.90 | 5.97 | 5.87 | 5.93 | 5.42 | qfq | 86,970,143 | 514,453,327 | 0.34% |
| 2024-07-15 | 5.79 | 5.94 | 5.66 | 5.91 | 5.40 | qfq | 129,731,268 | 758,590,496 | 1.03% |
| 2024-07-12 | 5.98 | 6.08 | 5.79 | 5.85 | 5.35 | qfq | 154,824,493 | 917,036,888 | -2.01% |
| 2024-07-11 | 5.79 | 5.98 | 5.76 | 5.97 | 5.46 | qfq | 223,519,720 | 1,312,570,702 | 3.11% |
| 2024-07-10 | 5.89 | 5.89 | 5.59 | 5.79 | 5.29 | qfq | 350,501,863 | 2,012,914,082 | -4.46% |
| 2024-07-09 | 6.03 | 6.09 | 5.95 | 6.06 | 5.54 | qfq | 139,456,897 | 839,436,156 | 0.17% |
| 2024-07-08 | 5.90 | 6.08 | 5.88 | 6.05 | 5.53 | qfq | 158,567,092 | 953,397,989 | 1.85% |
| 2024-07-05 | 5.97 | 5.99 | 5.76 | 5.94 | 5.43 | qfq | 116,264,046 | 681,763,860 | -1.16% |
| 2024-07-04 | 6.07 | 6.12 | 6.00 | 6.01 | 5.43 | qfq | 90,367,082 | 546,645,819 | -0.99% |
| 2024-07-03 | 6.05 | 6.10 | 5.97 | 6.07 | 5.48 | qfq | 111,013,638 | 670,756,942 | 0.33% |
| 2024-07-02 | 6.01 | 6.07 | 5.99 | 6.05 | 5.46 | qfq | 87,844,240 | 529,618,165 | 0.33% |
| 2024-07-01 | 5.96 | 6.15 | 5.95 | 6.03 | 5.45 | qfq | 135,945,284 | 820,576,678 | 0.67% |
| 2024-06-28 | 5.80 | 6.01 | 5.76 | 5.99 | 5.41 | qfq | 154,966,043 | 916,245,769 | 2.74% |
| 2024-06-27 | 5.79 | 5.89 | 5.78 | 5.83 | 5.27 | qfq | 94,230,221 | 550,349,898 | 0.17% |
| 2024-06-26 | 5.86 | 5.90 | 5.72 | 5.82 | 5.26 | qfq | 116,448,476 | 673,433,568 | -1.02% |
| 2024-06-25 | 5.85 | 5.91 | 5.74 | 5.88 | 5.31 | qfq | 116,848,473 | 683,201,089 | 0.68% |
| 2024-06-24 | 5.83 | 5.92 | 5.82 | 5.84 | 5.27 | qfq | 112,167,384 | 657,191,887 | -0.17% |
| 2024-06-21 | 5.84 | 5.92 | 5.79 | 5.85 | 5.28 | qfq | 97,120,297 | 569,025,779 | 0.34% |
| 2024-06-20 | 5.75 | 5.90 | 5.74 | 5.83 | 5.27 | qfq | 118,800,680 | 692,891,947 | 1.22% |
| 2024-06-19 | 5.78 | 5.85 | 5.74 | 5.76 | 5.20 | qfq | 84,822,688 | 490,992,782 | -0.35% |
| 2024-06-18 | 5.76 | 5.80 | 5.67 | 5.78 | 5.22 | qfq | 111,054,389 | 636,598,071 | 0.35% |
| 2024-06-17 | 5.83 | 5.90 | 5.72 | 5.76 | 5.20 | qfq | 148,345,597 | 858,042,567 | -1.20% |
| 2024-06-14 | 5.98 | 6.00 | 5.77 | 5.83 | 5.27 | qfq | 160,691,594 | 944,019,607 | -2.35% |
| 2024-06-13 | 5.94 | 6.11 | 5.90 | 5.97 | 5.39 | qfq | 133,480,086 | 801,266,261 | 0.17% |
| 2024-06-12 | 5.83 | 5.98 | 5.79 | 5.96 | 5.38 | qfq | 111,673,746 | 659,280,169 | 1.88% |
| 2024-06-11 | 5.99 | 6.02 | 5.77 | 5.85 | 5.28 | qfq | 169,615,898 | 996,537,849 | -1.85% |
| 2024-06-07 | 5.85 | 5.99 | 5.82 | 5.96 | 5.38 | qfq | 159,140,591 | 939,363,668 | 1.53% |
| 2024-06-06 | 5.69 | 5.98 | 5.68 | 5.87 | 5.30 | qfq | 276,967,480 | 1,620,973,017 | 2.80% |
| 2024-06-05 | 5.57 | 5.74 | 5.55 | 5.71 | 5.16 | qfq | 213,473,289 | 1,212,959,969 | 2.51% |
| 2024-06-04 | 5.46 | 5.58 | 5.40 | 5.57 | 5.03 | qfq | 161,398,478 | 889,321,661 | 2.01% |
| 2024-06-03 | 5.37 | 5.50 | 5.35 | 5.46 | 4.93 | qfq | 145,323,071 | 791,685,099 | 1.68% |
| 2024-05-31 | 5.34 | 5.47 | 5.30 | 5.37 | 4.85 | qfq | 116,128,416 | 625,318,865 | 0.37% |
| 2024-05-30 | 5.44 | 5.47 | 5.33 | 5.35 | 4.83 | qfq | 95,420,287 | 514,530,430 | -1.65% |
| 2024-05-29 | 5.44 | 5.46 | 5.36 | 5.44 | 4.91 | qfq | 79,982,880 | 433,406,098 | -0.18% |
| 2024-05-28 | 5.43 | 5.54 | 5.40 | 5.45 | 4.92 | qfq | 138,963,403 | 760,341,938 | 0.18% |
| 2024-05-27 | 5.39 | 5.48 | 5.30 | 5.44 | 4.91 | qfq | 189,979,697 | 1,028,325,308 | 1.49% |
| 2024-05-24 | 5.14 | 5.41 | 5.14 | 5.36 | 4.84 | qfq | 239,829,119 | 1,273,149,752 | 4.69% |
| 2024-05-23 | 5.19 | 5.21 | 5.10 | 5.12 | 4.62 | qfq | 105,418,034 | 542,552,837 | -1.16% |
| 2024-05-22 | 5.21 | 5.30 | 5.18 | 5.18 | 4.68 | qfq | 110,855,700 | 579,241,057 | -0.38% |
| 2024-05-21 | 5.22 | 5.25 | 5.16 | 5.20 | 4.70 | qfq | 82,516,494 | 428,717,425 | -0.57% |
| 2024-05-20 | 5.18 | 5.27 | 5.11 | 5.23 | 4.72 | qfq | 116,038,726 | 601,882,398 | 1.16% |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | 4.67 | qfq | 101,466,168 | 527,362,601 | -0.39% |
| 2024-05-16 | 5.30 | 5.33 | 5.18 | 5.19 | 4.69 | qfq | 98,129,925 | 514,180,073 | -2.08% |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.30 | 4.79 | qfq | 89,793,744 | 481,647,193 | -1.67% |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | 4.87 | qfq | 101,475,501 | 544,741,710 | 0.19% |
| 2024-05-13 | 5.31 | 5.40 | 5.25 | 5.38 | 4.86 | qfq | 156,660,476 | 835,547,797 | 1.32% |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | 4.80 | qfq | 161,839,259 | 851,590,809 | 3.11% |
| 2024-05-09 | 5.18 | 5.20 | 5.12 | 5.15 | 4.65 | qfq | 110,706,080 | 570,618,518 | -0.58% |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | 4.68 | qfq | 88,742,110 | 460,172,312 | -0.19% |
| 2024-05-07 | 5.24 | 5.30 | 5.16 | 5.19 | 4.69 | qfq | 127,925,120 | 666,040,351 | -1.33% |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | 4.75 | qfq | 193,271,917 | 1,000,804,316 | 2.53% |
| 2024-04-30 | 4.96 | 5.15 | 4.96 | 5.13 | 4.63 | qfq | 165,220,725 | 838,959,377 | 3.01% |
| 2024-04-29 | 5.00 | 5.03 | 4.87 | 4.98 | 4.50 | qfq | 214,226,412 | 1,062,383,237 | 0.00% |
| 2024-04-26 | 4.98 | 5.03 | 4.94 | 4.98 | 4.50 | qfq | 138,791,531 | 691,591,355 | 0.00% |
| 2024-04-25 | 5.05 | 5.05 | 4.96 | 4.98 | 4.50 | qfq | 109,167,584 | 545,186,110 | -1.58% |
| 2024-04-24 | 4.98 | 5.15 | 4.98 | 5.06 | 4.57 | qfq | 210,945,373 | 1,068,632,906 | 2.85% |
| 2024-04-23 | 5.02 | 5.03 | 4.91 | 4.92 | 4.44 | qfq | 144,226,604 | 714,514,602 | -1.99% |
| 2024-04-22 | 4.99 | 5.07 | 4.96 | 5.02 | 4.53 | qfq | 178,901,999 | 898,284,100 | 0.80% |
| 2024-04-19 | 5.01 | 5.07 | 4.95 | 4.98 | 4.50 | qfq | 164,629,351 | 823,848,910 | -0.60% |
| 2024-04-18 | 5.20 | 5.30 | 4.95 | 5.01 | 4.53 | qfq | 273,179,094 | 1,392,283,426 | -4.02% |
| 2024-04-17 | 5.16 | 5.23 | 5.05 | 5.22 | 4.71 | qfq | 199,352,859 | 1,025,884,715 | 1.16% |
| 2024-04-16 | 5.19 | 5.24 | 5.09 | 5.16 | 4.66 | qfq | 243,188,136 | 1,256,621,990 | -3.37% |
| 2024-04-15 | 5.29 | 5.39 | 5.27 | 5.34 | 4.82 | qfq | 116,981,367 | 622,510,983 | 0.95% |
| 2024-04-12 | 5.29 | 5.35 | 5.25 | 5.29 | 4.78 | qfq | 113,284,003 | 599,991,830 | 0.00% |
| 2024-04-11 | 5.19 | 5.30 | 5.14 | 5.29 | 4.78 | qfq | 112,358,448 | 590,383,759 | 1.93% |
| 2024-04-10 | 5.18 | 5.27 | 5.16 | 5.19 | 4.69 | qfq | 134,583,042 | 702,804,505 | 0.19% |
| 2024-04-09 | 5.18 | 5.21 | 5.10 | 5.18 | 4.68 | qfq | 134,391,618 | 693,011,503 | -0.38% |
| 2024-04-08 | 4.95 | 5.22 | 4.95 | 5.20 | 4.70 | qfq | 227,753,489 | 1,166,709,512 | 4.42% |
| 2024-04-03 | 4.98 | 5.00 | 4.92 | 4.98 | 4.50 | qfq | 90,361,930 | 447,728,501 | -0.20% |
| 2024-04-02 | 4.92 | 5.05 | 4.91 | 4.99 | 4.51 | qfq | 124,996,449 | 624,504,215 | 0.81% |
| 2024-04-01 | 5.06 | 5.07 | 4.93 | 4.95 | 4.47 | qfq | 127,639,352 | 634,276,917 | -1.98% |
| 2024-03-29 | 4.99 | 5.07 | 4.98 | 5.05 | 4.56 | qfq | 94,078,846 | 472,728,811 | 0.80% |
| 2024-03-28 | 4.97 | 5.01 | 4.90 | 5.01 | 4.53 | qfq | 105,333,551 | 522,675,321 | 0.40% |
| 2024-03-27 | 5.03 | 5.06 | 4.98 | 4.99 | 4.51 | qfq | 81,655,389 | 409,924,654 | -0.99% |
| 2024-03-26 | 4.97 | 5.05 | 4.92 | 5.04 | 4.55 | qfq | 116,151,201 | 580,045,686 | 0.80% |
| 2024-03-25 | 4.99 | 5.09 | 4.99 | 5.00 | 4.52 | qfq | 101,403,887 | 511,168,782 | -0.20% |
| 2024-03-22 | 4.97 | 5.04 | 4.91 | 5.01 | 4.53 | qfq | 106,562,401 | 531,753,299 | 0.80% |
| 2024-03-21 | 5.02 | 5.04 | 4.94 | 4.97 | 4.49 | qfq | 85,206,718 | 424,575,471 | -1.19% |
| 2024-03-20 | 5.00 | 5.12 | 4.93 | 5.03 | 4.54 | qfq | 94,968,817 | 478,150,904 | 0.20% |
| 2024-03-19 | 5.13 | 5.17 | 5.00 | 5.02 | 4.53 | qfq | 120,326,606 | 609,533,704 | -2.33% |
| 2024-03-18 | 5.06 | 5.23 | 5.05 | 5.14 | 4.64 | qfq | 150,425,743 | 771,343,074 | 1.18% |
| 2024-03-15 | 4.98 | 5.12 | 4.96 | 5.08 | 4.59 | qfq | 173,115,877 | 877,343,742 | 2.21% |
| 2024-03-14 | 4.94 | 5.01 | 4.91 | 4.97 | 4.49 | qfq | 92,713,265 | 460,830,993 | 0.20% |
| 2024-03-13 | 4.80 | 4.98 | 4.80 | 4.96 | 4.48 | qfq | 148,742,163 | 730,145,174 | 2.69% |
| 2024-03-12 | 5.05 | 5.06 | 4.82 | 4.83 | 4.36 | qfq | 168,377,336 | 826,576,276 | -4.92% |
| 2024-03-11 | 5.10 | 5.19 | 4.99 | 5.08 | 4.59 | qfq | 166,398,344 | 843,848,923 | 0.20% |
| 2024-03-08 | 5.00 | 5.09 | 4.98 | 5.07 | 4.58 | qfq | 128,367,683 | 648,379,635 | 1.20% |
| 2024-03-07 | 4.92 | 5.02 | 4.89 | 5.01 | 4.53 | qfq | 123,901,274 | 617,063,928 | 1.01% |
| 2024-03-06 | 4.93 | 5.00 | 4.88 | 4.96 | 4.48 | qfq | 126,223,532 | 625,133,168 | 1.02% |
| 2024-03-05 | 4.76 | 4.98 | 4.76 | 4.91 | 4.43 | qfq | 159,419,881 | 782,953,306 | 2.72% |
| 2024-03-04 | 4.63 | 4.80 | 4.61 | 4.78 | 4.32 | qfq | 149,493,443 | 703,830,974 | 3.24% |
| 2024-03-01 | 4.65 | 4.71 | 4.62 | 4.63 | 4.18 | qfq | 105,913,940 | 493,609,640 | -1.07% |
| 2024-02-29 | 4.69 | 4.73 | 4.63 | 4.68 | 4.23 | qfq | 103,348,589 | 482,852,642 | -0.85% |
| 2024-02-28 | 4.63 | 4.76 | 4.60 | 4.72 | 4.26 | qfq | 124,211,570 | 582,284,836 | 1.51% |
| 2024-02-27 | 4.63 | 4.69 | 4.60 | 4.65 | 4.20 | qfq | 105,154,512 | 487,569,797 | 0.22% |
| 2024-02-26 | 4.78 | 4.79 | 4.63 | 4.64 | 4.19 | qfq | 130,305,707 | 611,953,137 | -3.33% |
| 2024-02-23 | 4.74 | 4.85 | 4.73 | 4.80 | 4.34 | qfq | 105,841,026 | 508,598,133 | 1.05% |
| 2024-02-22 | 4.60 | 4.77 | 4.59 | 4.75 | 4.29 | qfq | 127,999,386 | 602,218,563 | 2.81% |
| 2024-02-21 | 4.64 | 4.71 | 4.61 | 4.62 | 4.17 | qfq | 128,753,611 | 598,172,479 | -0.86% |
| 2024-02-20 | 4.65 | 4.71 | 4.61 | 4.66 | 4.21 | qfq | 104,528,558 | 487,301,144 | 0.22% |
| 2024-02-19 | 4.39 | 4.65 | 4.39 | 4.65 | 4.20 | qfq | 234,377,432 | 1,066,529,976 | 5.20% |
| 2024-02-08 | 4.42 | 4.43 | 4.30 | 4.42 | 3.99 | qfq | 218,842,356 | 955,183,450 | 0.00% |
| 2024-02-07 | 4.46 | 4.46 | 4.34 | 4.42 | 3.99 | qfq | 250,242,859 | 1,101,982,170 | -1.12% |
| 2024-02-06 | 4.43 | 4.51 | 4.39 | 4.47 | 4.04 | qfq | 192,787,983 | 860,047,723 | 0.00% |
| 2024-02-05 | 4.47 | 4.53 | 4.38 | 4.47 | 4.04 | qfq | 187,490,631 | 837,198,268 | 0.00% |
| 2024-02-02 | 4.39 | 4.54 | 4.36 | 4.47 | 4.04 | qfq | 180,513,759 | 805,742,366 | 1.59% |
| 2024-02-01 | 4.45 | 4.51 | 4.39 | 4.40 | 3.97 | qfq | 183,922,205 | 818,330,312 | -1.57% |
| 2024-01-31 | 4.28 | 4.54 | 4.24 | 4.47 | 4.04 | qfq | 280,338,755 | 1,244,484,507 | 2.05% |
| 2024-01-30 | 4.37 | 4.45 | 4.35 | 4.38 | 3.96 | qfq | 138,184,859 | 608,612,498 | -0.23% |
| 2024-01-29 | 4.35 | 4.46 | 4.34 | 4.39 | 3.97 | qfq | 183,199,744 | 808,915,049 | 1.15% |
| 2024-01-26 | 4.26 | 4.35 | 4.25 | 4.34 | 3.92 | qfq | 123,088,806 | 530,503,686 | 1.40% |
| 2024-01-25 | 4.18 | 4.28 | 4.17 | 4.28 | 3.87 | qfq | 127,547,046 | 539,411,662 | 2.88% |
| 2024-01-24 | 4.07 | 4.16 | 4.05 | 4.16 | 3.76 | qfq | 123,551,188 | 506,954,708 | 2.46% |
| 2024-01-23 | 3.96 | 4.07 | 3.88 | 4.06 | 3.67 | qfq | 123,164,900 | 491,291,354 | 2.53% |
| 2024-01-22 | 4.06 | 4.09 | 3.93 | 3.96 | 3.58 | qfq | 153,536,487 | 616,316,305 | -2.70% |
| 2024-01-19 | 4.14 | 4.18 | 4.03 | 4.07 | 3.68 | qfq | 128,208,239 | 524,648,862 | -1.93% |
| 2024-01-18 | 4.15 | 4.17 | 3.99 | 4.15 | 3.75 | qfq | 170,414,613 | 695,009,256 | -0.72% |
| 2024-01-17 | 4.22 | 4.26 | 4.18 | 4.18 | 3.78 | qfq | 85,543,970 | 361,391,687 | -0.95% |
| 2024-01-16 | 4.22 | 4.24 | 4.18 | 4.22 | 3.81 | qfq | 86,260,064 | 362,973,662 | -0.24% |
| 2024-01-15 | 4.21 | 4.26 | 4.18 | 4.23 | 3.82 | qfq | 91,691,275 | 386,738,345 | 0.00% |
| 2024-01-12 | 4.20 | 4.27 | 4.18 | 4.23 | 3.82 | qfq | 119,831,291 | 505,685,727 | 0.71% |
| 2024-01-11 | 4.27 | 4.28 | 4.17 | 4.20 | 3.79 | qfq | 127,143,325 | 536,599,818 | -1.87% |
| 2024-01-10 | 4.30 | 4.33 | 4.19 | 4.28 | 3.87 | qfq | 107,857,778 | 459,192,109 | 0.00% |
| 2024-01-09 | 4.29 | 4.30 | 4.21 | 4.28 | 3.87 | qfq | 94,052,237 | 400,702,728 | 0.00% |
| 2024-01-08 | 4.34 | 4.34 | 4.26 | 4.28 | 3.87 | qfq | 101,259,755 | 434,828,405 | -1.38% |
| 2024-01-05 | 4.34 | 4.40 | 4.32 | 4.34 | 3.92 | qfq | 106,641,303 | 464,582,167 | -0.23% |
| 2024-01-04 | 4.38 | 4.38 | 4.28 | 4.35 | 3.93 | qfq | 91,281,943 | 394,845,343 | -0.46% |
| 2024-01-03 | 4.27 | 4.37 | 4.25 | 4.37 | 3.95 | qfq | 143,357,031 | 620,386,236 | 2.10% |
| 2024-01-02 | 4.14 | 4.32 | 4.14 | 4.28 | 3.87 | qfq | 161,428,405 | 687,836,176 | 2.88% |
| 2023-12-29 | 4.16 | 4.21 | 4.12 | 4.16 | 3.76 | qfq | 118,214,651 | 491,300,052 | -0.48% |
| 2023-12-28 | 4.32 | 4.34 | 4.14 | 4.18 | 3.78 | qfq | 186,391,900 | 782,826,731 | -3.02% |
| 2023-12-27 | 4.20 | 4.32 | 4.19 | 4.31 | 3.89 | qfq | 119,323,219 | 508,925,934 | 2.86% |
| 2023-12-26 | 4.20 | 4.24 | 4.18 | 4.19 | 3.78 | qfq | 75,125,939 | 315,822,603 | -0.24% |
| 2023-12-25 | 4.17 | 4.21 | 4.15 | 4.20 | 3.79 | qfq | 61,211,050 | 255,579,814 | 0.00% |
| 2023-12-22 | 4.21 | 4.23 | 4.18 | 4.20 | 3.79 | qfq | 67,159,247 | 282,119,968 | 0.24% |
| 2023-12-21 | 4.18 | 4.21 | 4.14 | 4.19 | 3.78 | qfq | 84,444,546 | 352,396,315 | -0.24% |
| 2023-12-20 | 4.20 | 4.25 | 4.19 | 4.20 | 3.79 | qfq | 121,787,587 | 514,476,368 | 1.20% |
| 2023-12-19 | 4.20 | 4.20 | 4.11 | 4.15 | 3.75 | qfq | 113,301,700 | 470,817,433 | -1.19% |
| 2023-12-18 | 4.15 | 4.24 | 4.15 | 4.20 | 3.79 | qfq | 107,092,890 | 450,254,836 | 1.20% |
| 2023-12-15 | 4.23 | 4.24 | 4.14 | 4.15 | 3.75 | qfq | 108,795,433 | 453,904,459 | -1.66% |
| 2023-12-14 | 4.19 | 4.26 | 4.16 | 4.22 | 3.81 | qfq | 86,978,516 | 366,022,729 | 0.48% |
| 2023-12-13 | 4.20 | 4.25 | 4.17 | 4.20 | 3.79 | qfq | 90,857,165 | 382,918,404 | 0.00% |
| 2023-12-12 | 4.12 | 4.21 | 4.10 | 4.20 | 3.79 | qfq | 94,855,144 | 395,076,323 | 1.69% |
| 2023-12-11 | 4.08 | 4.14 | 4.02 | 4.13 | 3.73 | qfq | 108,810,365 | 445,006,866 | 0.98% |
| 2023-12-08 | 4.05 | 4.10 | 4.01 | 4.09 | 3.69 | qfq | 109,233,201 | 445,804,617 | 1.49% |
| 2023-12-07 | 3.96 | 4.05 | 3.95 | 4.03 | 3.64 | qfq | 92,123,600 | 370,210,424 | 1.51% |
| 2023-12-06 | 3.99 | 4.00 | 3.93 | 3.97 | 3.59 | qfq | 79,293,550 | 314,236,613 | -0.75% |
| 2023-12-05 | 4.00 | 4.06 | 3.99 | 4.00 | 3.61 | qfq | 104,386,751 | 420,721,015 | 0.00% |
| 2023-12-04 | 3.99 | 4.01 | 3.95 | 4.00 | 3.61 | qfq | 88,361,347 | 351,518,320 | 0.50% |
| 2023-12-01 | 3.96 | 4.00 | 3.94 | 3.98 | 3.59 | qfq | 89,256,655 | 355,259,329 | 0.76% |
| 2023-11-30 | 3.92 | 3.96 | 3.91 | 3.95 | 3.57 | qfq | 71,080,791 | 280,250,865 | 0.77% |
| 2023-11-29 | 3.94 | 3.97 | 3.91 | 3.92 | 3.54 | qfq | 58,046,000 | 228,129,406 | -0.51% |
| 2023-11-28 | 3.90 | 3.94 | 3.86 | 3.94 | 3.56 | qfq | 78,042,529 | 304,934,063 | 1.29% |
| 2023-11-27 | 3.90 | 3.92 | 3.86 | 3.89 | 3.51 | qfq | 60,352,601 | 234,438,153 | -0.26% |
| 2023-11-24 | 3.89 | 3.92 | 3.87 | 3.90 | 3.52 | qfq | 77,299,408 | 301,554,011 | 0.52% |
| 2023-11-23 | 3.86 | 3.90 | 3.84 | 3.88 | 3.50 | qfq | 57,319,731 | 221,884,835 | 0.52% |
| 2023-11-22 | 3.88 | 3.90 | 3.84 | 3.86 | 3.49 | qfq | 61,553,802 | 238,555,063 | 0.00% |
| 2023-11-21 | 3.90 | 3.91 | 3.84 | 3.86 | 3.49 | qfq | 86,263,769 | 333,584,918 | -1.03% |
| 2023-11-20 | 3.90 | 3.98 | 3.89 | 3.90 | 3.52 | qfq | 154,011,191 | 605,134,276 | 0.26% |
| 2023-11-17 | 3.84 | 3.91 | 3.83 | 3.89 | 3.51 | qfq | 121,497,215 | 471,622,363 | 1.57% |
| 2023-11-16 | 3.82 | 3.86 | 3.80 | 3.83 | 3.46 | qfq | 77,800,682 | 298,586,143 | 0.26% |
| 2023-11-15 | 3.80 | 3.84 | 3.77 | 3.82 | 3.45 | qfq | 77,785,650 | 296,357,770 | 0.79% |
| 2023-11-14 | 3.77 | 3.85 | 3.75 | 3.79 | 3.42 | qfq | 115,881,152 | 440,721,491 | 0.80% |
| 2023-11-13 | 3.80 | 3.87 | 3.70 | 3.76 | 3.40 | qfq | 138,581,264 | 522,980,025 | 0.80% |
| 2023-11-10 | 3.67 | 3.74 | 3.60 | 3.73 | 3.37 | qfq | 138,886,353 | 511,661,353 | 1.63% |
| 2023-11-09 | 3.59 | 3.70 | 3.59 | 3.67 | 3.31 | qfq | 112,253,042 | 410,988,542 | 1.94% |
| 2023-11-08 | 3.61 | 3.63 | 3.59 | 3.60 | 3.25 | qfq | 45,288,536 | 163,235,227 | -0.28% |
| 2023-11-07 | 3.61 | 3.63 | 3.57 | 3.61 | 3.26 | qfq | 63,337,316 | 228,205,707 | 0.00% |
| 2023-11-06 | 3.72 | 3.72 | 3.59 | 3.61 | 3.26 | qfq | 153,927,875 | 559,740,511 | -2.70% |
| 2023-11-03 | 3.69 | 3.75 | 3.67 | 3.71 | 3.35 | qfq | 78,833,874 | 293,141,691 | 0.54% |
| 2023-11-02 | 3.66 | 3.71 | 3.64 | 3.69 | 3.33 | qfq | 66,130,230 | 243,571,288 | 0.82% |
| 2023-11-01 | 3.65 | 3.68 | 3.63 | 3.66 | 3.31 | qfq | 50,915,830 | 186,150,455 | 0.55% |
| 2023-10-31 | 3.64 | 3.67 | 3.63 | 3.64 | 3.29 | qfq | 60,686,499 | 221,087,501 | 0.00% |
| 2023-10-30 | 3.70 | 3.70 | 3.63 | 3.64 | 3.29 | qfq | 74,546,910 | 272,496,968 | -1.36% |
| 2023-10-27 | 3.63 | 3.71 | 3.62 | 3.69 | 3.33 | qfq | 86,155,320 | 317,037,468 | 1.10% |
| 2023-10-26 | 3.53 | 3.65 | 3.50 | 3.65 | 3.30 | qfq | 92,001,059 | 330,107,877 | 2.82% |
| 2023-10-25 | 3.60 | 3.64 | 3.49 | 3.55 | 3.21 | qfq | 78,509,807 | 279,305,142 | -0.84% |
| 2023-10-24 | 3.51 | 3.59 | 3.49 | 3.58 | 3.23 | qfq | 72,034,701 | 255,331,894 | 1.13% |
| 2023-10-23 | 3.62 | 3.63 | 3.51 | 3.54 | 3.15 | qfq | 71,832,968 | 255,676,155 | -2.75% |
| 2023-10-20 | 3.60 | 3.67 | 3.55 | 3.64 | 3.24 | qfq | 76,556,597 | 277,683,337 | 1.68% |
| 2023-10-19 | 3.64 | 3.64 | 3.57 | 3.58 | 3.19 | qfq | 76,713,165 | 276,097,064 | -1.65% |
| 2023-10-18 | 3.76 | 3.76 | 3.63 | 3.64 | 3.24 | qfq | 103,044,502 | 379,536,412 | -2.93% |
| 2023-10-17 | 3.68 | 3.81 | 3.67 | 3.75 | 3.34 | qfq | 102,260,111 | 382,415,676 | 2.18% |
| 2023-10-16 | 3.65 | 3.71 | 3.64 | 3.67 | 3.27 | qfq | 49,429,749 | 181,747,992 | 0.27% |
| 2023-10-13 | 3.67 | 3.71 | 3.63 | 3.66 | 3.26 | qfq | 49,980,167 | 182,943,936 | -0.27% |
| 2023-10-12 | 3.68 | 3.70 | 3.65 | 3.67 | 3.27 | qfq | 48,350,686 | 177,620,906 | 0.27% |
| 2023-10-11 | 3.70 | 3.76 | 3.65 | 3.66 | 3.26 | qfq | 60,953,433 | 225,573,767 | -1.08% |
| 2023-10-10 | 3.72 | 3.74 | 3.70 | 3.70 | 3.29 | qfq | 42,972,279 | 159,544,398 | -0.27% |
| 2023-10-09 | 3.68 | 3.73 | 3.63 | 3.71 | 3.30 | qfq | 64,470,908 | 238,307,596 | 0.82% |
| 2023-09-28 | 3.72 | 3.73 | 3.66 | 3.68 | 3.28 | qfq | 54,029,704 | 199,360,574 | -0.54% |
| 2023-09-27 | 3.78 | 3.78 | 3.69 | 3.70 | 3.29 | qfq | 80,465,565 | 299,542,485 | -1.86% |
| 2023-09-26 | 3.78 | 3.79 | 3.73 | 3.77 | 3.36 | qfq | 67,701,769 | 254,727,310 | 0.53% |
| 2023-09-25 | 3.73 | 3.80 | 3.69 | 3.75 | 3.34 | qfq | 92,724,031 | 348,341,433 | 0.81% |
| 2023-09-22 | 3.76 | 3.85 | 3.71 | 3.72 | 3.31 | qfq | 105,568,067 | 396,034,043 | -0.80% |
| 2023-09-21 | 3.75 | 3.79 | 3.74 | 3.75 | 3.34 | qfq | 64,250,203 | 241,757,257 | -0.27% |
| 2023-09-20 | 3.77 | 3.79 | 3.74 | 3.76 | 3.35 | qfq | 53,950,978 | 203,164,827 | -0.27% |
| 2023-09-19 | 3.77 | 3.79 | 3.72 | 3.77 | 3.36 | qfq | 71,012,950 | 267,218,736 | 0.00% |
| 2023-09-18 | 3.78 | 3.80 | 3.73 | 3.77 | 3.36 | qfq | 82,509,820 | 310,744,255 | -0.26% |
| 2023-09-15 | 3.80 | 3.85 | 3.75 | 3.78 | 3.37 | qfq | 154,302,218 | 586,504,007 | 0.00% |
| 2023-09-14 | 3.68 | 3.79 | 3.67 | 3.78 | 3.37 | qfq | 194,081,601 | 728,350,258 | 2.72% |
| 2023-09-13 | 3.67 | 3.70 | 3.65 | 3.68 | 3.28 | qfq | 74,189,434 | 272,564,127 | 0.55% |
| 2023-09-12 | 3.66 | 3.72 | 3.65 | 3.66 | 3.26 | qfq | 63,563,143 | 233,528,341 | -0.27% |
| 2023-09-11 | 3.67 | 3.75 | 3.66 | 3.67 | 3.27 | qfq | 87,156,692 | 322,485,367 | 0.00% |
| 2023-09-08 | 3.62 | 3.69 | 3.61 | 3.67 | 3.27 | qfq | 78,369,988 | 286,489,701 | 1.10% |
| 2023-09-07 | 3.65 | 3.68 | 3.60 | 3.63 | 3.23 | qfq | 86,478,329 | 314,873,129 | -0.55% |
| 2023-09-06 | 3.66 | 3.69 | 3.64 | 3.65 | 3.25 | qfq | 96,149,588 | 352,403,819 | -0.27% |
| 2023-09-05 | 3.60 | 3.68 | 3.58 | 3.66 | 3.26 | qfq | 144,745,061 | 528,651,417 | 1.95% |
| 2023-09-04 | 3.55 | 3.60 | 3.52 | 3.59 | 3.20 | qfq | 99,921,841 | 356,417,950 | 1.41% |
| 2023-09-01 | 3.50 | 3.58 | 3.48 | 3.54 | 3.15 | qfq | 94,078,809 | 333,387,189 | 0.85% |
| 2023-08-31 | 3.43 | 3.54 | 3.41 | 3.51 | 3.13 | qfq | 229,251,934 | 798,247,877 | 5.09% |
| 2023-08-30 | 3.43 | 3.45 | 3.30 | 3.34 | 2.97 | qfq | 133,290,656 | 447,958,014 | -2.91% |
| 2023-08-29 | 3.46 | 3.48 | 3.42 | 3.44 | 3.06 | qfq | 81,903,249 | 281,701,823 | -0.29% |
| 2023-08-28 | 3.60 | 3.60 | 3.43 | 3.45 | 3.07 | qfq | 90,305,610 | 316,416,174 | -0.29% |
| 2023-08-25 | 3.40 | 3.48 | 3.38 | 3.46 | 3.08 | qfq | 85,006,738 | 292,897,706 | 1.47% |
| 2023-08-24 | 3.42 | 3.45 | 3.37 | 3.41 | 3.04 | qfq | 90,705,265 | 309,246,646 | 0.00% |
| 2023-08-23 | 3.50 | 3.50 | 3.40 | 3.41 | 3.04 | qfq | 65,950,009 | 227,170,833 | -2.85% |
| 2023-08-22 | 3.50 | 3.52 | 3.42 | 3.51 | 3.13 | qfq | 87,348,616 | 303,297,553 | 0.57% |
| 2023-08-21 | 3.56 | 3.59 | 3.49 | 3.49 | 3.11 | qfq | 63,953,857 | 225,874,419 | -1.97% |
| 2023-08-18 | 3.58 | 3.60 | 3.56 | 3.56 | 3.17 | qfq | 37,557,823 | 134,341,726 | -0.56% |
| 2023-08-17 | 3.58 | 3.59 | 3.53 | 3.58 | 3.19 | qfq | 69,861,128 | 248,349,522 | -0.28% |
| 2023-08-16 | 3.62 | 3.63 | 3.58 | 3.59 | 3.20 | qfq | 45,863,489 | 165,016,218 | -1.10% |
| 2023-08-15 | 3.61 | 3.66 | 3.60 | 3.63 | 3.23 | qfq | 58,796,894 | 213,491,328 | 0.55% |
| 2023-08-14 | 3.61 | 3.62 | 3.57 | 3.61 | 3.21 | qfq | 61,666,420 | 221,939,666 | -0.28% |
| 2023-08-11 | 3.69 | 3.69 | 3.62 | 3.62 | 3.22 | qfq | 51,442,780 | 187,609,921 | -1.90% |
| 2023-08-10 | 3.69 | 3.70 | 3.65 | 3.69 | 3.29 | qfq | 44,303,420 | 162,924,907 | 0.27% |
| 2023-08-09 | 3.73 | 3.75 | 3.68 | 3.68 | 3.28 | qfq | 61,365,146 | 226,864,673 | -1.60% |
| 2023-08-08 | 3.74 | 3.77 | 3.73 | 3.74 | 3.33 | qfq | 49,415,268 | 185,254,510 | -0.27% |
| 2023-08-07 | 3.74 | 3.76 | 3.72 | 3.75 | 3.34 | qfq | 54,156,554 | 202,541,721 | 0.27% |
| 2023-08-04 | 3.77 | 3.79 | 3.73 | 3.74 | 3.33 | qfq | 78,135,327 | 293,246,838 | -0.53% |
| 2023-08-03 | 3.73 | 3.76 | 3.71 | 3.76 | 3.35 | qfq | 62,650,376 | 234,720,016 | 0.27% |
| 2023-08-02 | 3.76 | 3.77 | 3.73 | 3.75 | 3.34 | qfq | 64,574,075 | 241,902,465 | -0.53% |
| 2023-08-01 | 3.68 | 3.77 | 3.67 | 3.77 | 3.36 | qfq | 153,048,821 | 571,420,173 | 2.17% |
| 2023-07-31 | 3.64 | 3.69 | 3.63 | 3.69 | 3.29 | qfq | 98,727,302 | 362,561,281 | 1.37% |
| 2023-07-28 | 3.61 | 3.64 | 3.58 | 3.64 | 3.24 | qfq | 79,095,963 | 286,005,099 | 0.83% |
| 2023-07-27 | 3.61 | 3.64 | 3.61 | 3.61 | 3.21 | qfq | 60,692,926 | 219,698,154 | 0.00% |
| 2023-07-26 | 3.63 | 3.64 | 3.61 | 3.61 | 3.21 | qfq | 41,945,464 | 151,727,760 | -0.82% |
| 2023-07-25 | 3.61 | 3.64 | 3.60 | 3.64 | 3.24 | qfq | 79,066,785 | 285,829,829 | 1.39% |
| 2023-07-24 | 3.60 | 3.63 | 3.57 | 3.59 | 3.20 | qfq | 54,166,787 | 194,834,051 | -0.28% |
| 2023-07-21 | 3.63 | 3.63 | 3.60 | 3.60 | 3.21 | qfq | 54,830,974 | 197,904,653 | -0.55% |
| 2023-07-20 | 3.67 | 3.67 | 3.62 | 3.62 | 3.22 | qfq | 63,199,922 | 230,150,238 | -1.36% |
| 2023-07-19 | 3.68 | 3.68 | 3.64 | 3.67 | 3.27 | qfq | 59,583,157 | 217,878,070 | -0.27% |
| 2023-07-18 | 3.72 | 3.73 | 3.67 | 3.68 | 3.28 | qfq | 67,264,133 | 247,926,896 | -0.81% |
| 2023-07-17 | 3.72 | 3.74 | 3.70 | 3.71 | 3.30 | qfq | 52,273,907 | 194,313,936 | -0.54% |