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
博瑞传播600880.SH
最近收盘价3.702026-07-17
最近交易日2026-07-17
成交量（股）33,489,580
成交额（元）127,405,567
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-19 | 2023-07-27 | cash_dividend | 0.012 | — | — | — | 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 | 3.90 | 4.00 | 3.68 | 3.70 | 3.70 | qfq | 33,489,580 | 127,405,567 | -6.09% |
| 2026-07-16 | 3.85 | 4.05 | 3.79 | 3.94 | 3.94 | qfq | 38,050,572 | 149,207,880 | 3.68% |
| 2026-07-15 | 3.69 | 3.83 | 3.65 | 3.80 | 3.80 | qfq | 22,603,700 | 85,106,297 | 1.06% |
| 2026-07-14 | 3.71 | 3.77 | 3.64 | 3.76 | 3.76 | qfq | 15,440,839 | 57,287,178 | 1.35% |
| 2026-07-13 | 3.91 | 3.94 | 3.69 | 3.71 | 3.71 | qfq | 27,317,498 | 103,102,021 | -4.87% |
| 2026-07-10 | 3.71 | 4.01 | 3.66 | 3.90 | 3.90 | qfq | 32,956,765 | 127,969,411 | 4.84% |
| 2026-07-09 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | qfq | 17,115,369 | 63,528,424 | 1.09% |
| 2026-07-08 | 3.66 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 11,841,700 | 43,512,048 | 0.27% |
| 2026-07-07 | 3.77 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 13,922,786 | 51,730,706 | -2.65% |
| 2026-07-06 | 3.82 | 3.89 | 3.77 | 3.77 | 3.77 | qfq | 14,892,152 | 56,948,272 | -1.31% |
| 2026-07-03 | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | qfq | 15,901,528 | 60,536,141 | 0.79% |
| 2026-07-02 | 3.85 | 3.95 | 3.78 | 3.79 | 3.79 | qfq | 22,343,806 | 85,965,168 | -1.56% |
| 2026-07-01 | 3.71 | 3.88 | 3.70 | 3.85 | 3.85 | qfq | 23,047,987 | 87,906,848 | 4.05% |
| 2026-06-30 | 3.73 | 3.81 | 3.67 | 3.70 | 3.70 | qfq | 16,949,175 | 62,998,829 | 0.54% |
| 2026-06-29 | 3.68 | 3.73 | 3.60 | 3.68 | 3.68 | qfq | 21,104,600 | 77,392,879 | -0.54% |
| 2026-06-26 | 3.78 | 3.79 | 3.66 | 3.70 | 3.70 | qfq | 20,387,000 | 75,946,005 | -2.63% |
| 2026-06-25 | 3.82 | 3.89 | 3.75 | 3.80 | 3.80 | qfq | 20,403,556 | 77,670,899 | -2.31% |
| 2026-06-24 | 3.98 | 4.00 | 3.82 | 3.89 | 3.89 | qfq | 17,420,020 | 67,777,870 | -2.75% |
| 2026-06-23 | 4.02 | 4.12 | 3.98 | 4.00 | 4.00 | qfq | 16,943,506 | 68,750,468 | -1.23% |
| 2026-06-22 | 4.00 | 4.06 | 3.86 | 4.05 | 4.05 | qfq | 19,920,311 | 78,666,928 | 1.00% |
| 2026-06-18 | 3.99 | 4.05 | 3.94 | 4.01 | 4.01 | qfq | 13,499,000 | 54,009,084 | 0.00% |
| 2026-06-17 | 4.11 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 15,022,346 | 60,487,787 | -2.67% |
| 2026-06-16 | 4.11 | 4.15 | 4.06 | 4.12 | 4.12 | qfq | 11,099,366 | 45,558,852 | -0.24% |
| 2026-06-15 | 4.10 | 4.18 | 4.09 | 4.13 | 4.13 | qfq | 12,812,400 | 52,936,552 | 0.73% |
| 2026-06-12 | 4.08 | 4.13 | 4.00 | 4.10 | 4.10 | qfq | 19,136,800 | 78,058,690 | 1.74% |
| 2026-06-11 | 4.19 | 4.19 | 3.99 | 4.03 | 4.03 | qfq | 24,140,182 | 97,521,990 | -4.50% |
| 2026-06-10 | 4.17 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 17,202,120 | 72,467,352 | 0.24% |
| 2026-06-09 | 4.18 | 4.27 | 4.13 | 4.21 | 4.21 | qfq | 14,359,814 | 60,437,175 | 1.45% |
| 2026-06-08 | 4.17 | 4.28 | 4.08 | 4.15 | 4.15 | qfq | 16,581,200 | 69,224,297 | -2.12% |
| 2026-06-05 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | qfq | 20,258,397 | 86,058,963 | 1.44% |
| 2026-06-04 | 4.24 | 4.28 | 4.15 | 4.18 | 4.18 | qfq | 16,336,848 | 68,611,913 | -1.88% |
| 2026-06-03 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 16,625,405 | 71,138,304 | -2.07% |
| 2026-06-02 | 4.45 | 4.49 | 4.29 | 4.35 | 4.35 | qfq | 20,183,200 | 87,671,261 | -3.12% |
| 2026-06-01 | 4.34 | 4.52 | 4.31 | 4.49 | 4.49 | qfq | 22,323,487 | 99,413,063 | 3.70% |
| 2026-05-29 | 4.39 | 4.48 | 4.31 | 4.33 | 4.33 | qfq | 19,154,283 | 84,166,391 | -1.81% |
| 2026-05-28 | 4.38 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 18,406,394 | 80,360,420 | 0.92% |
| 2026-05-27 | 4.47 | 4.53 | 4.36 | 4.37 | 4.37 | qfq | 19,261,837 | 85,335,417 | -2.24% |
| 2026-05-26 | 4.57 | 4.58 | 4.41 | 4.47 | 4.47 | qfq | 21,737,020 | 97,280,032 | -2.19% |
| 2026-05-25 | 4.66 | 4.71 | 4.53 | 4.57 | 4.57 | qfq | 25,079,871 | 114,894,132 | -1.93% |
| 2026-05-22 | 4.70 | 4.73 | 4.60 | 4.66 | 4.66 | qfq | 21,757,076 | 101,008,278 | -0.43% |
| 2026-05-21 | 4.85 | 4.92 | 4.68 | 4.68 | 4.68 | qfq | 24,225,273 | 116,436,794 | -2.90% |
| 2026-05-20 | 4.96 | 4.97 | 4.77 | 4.82 | 4.82 | qfq | 25,241,731 | 121,676,103 | -3.21% |
| 2026-05-19 | 4.95 | 5.06 | 4.92 | 4.98 | 4.98 | qfq | 25,159,602 | 125,368,626 | 0.61% |
| 2026-05-18 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | qfq | 29,750,316 | 147,166,526 | -1.00% |
| 2026-05-15 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | qfq | 23,024,332 | 115,737,148 | 0.60% |
| 2026-05-14 | 5.28 | 5.29 | 4.97 | 4.97 | 4.97 | qfq | 36,184,500 | 183,200,215 | -5.33% |
| 2026-05-13 | 5.19 | 5.29 | 5.19 | 5.25 | 5.25 | qfq | 22,109,481 | 115,882,546 | 0.57% |
| 2026-05-12 | 5.31 | 5.39 | 5.19 | 5.22 | 5.22 | qfq | 24,691,701 | 130,370,070 | -1.51% |
| 2026-05-11 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | qfq | 26,557,150 | 140,785,764 | -1.12% |
| 2026-05-08 | 5.38 | 5.45 | 5.28 | 5.36 | 5.36 | qfq | 40,947,088 | 219,355,947 | 0.56% |
| 2026-05-07 | 5.15 | 5.50 | 5.14 | 5.33 | 5.33 | qfq | 54,600,264 | 289,360,014 | 4.10% |
| 2026-05-06 | 5.15 | 5.22 | 5.09 | 5.12 | 5.12 | qfq | 32,764,958 | 169,011,030 | -0.19% |
| 2026-04-30 | 5.11 | 5.17 | 5.10 | 5.13 | 5.13 | qfq | 16,513,100 | 84,813,922 | 0.39% |
| 2026-04-29 | 5.06 | 5.20 | 5.05 | 5.11 | 5.11 | qfq | 24,121,734 | 124,313,763 | 0.99% |
| 2026-04-28 | 5.13 | 5.19 | 5.05 | 5.06 | 5.06 | qfq | 24,357,080 | 124,457,943 | -2.13% |
| 2026-04-27 | 5.19 | 5.29 | 5.07 | 5.17 | 5.17 | qfq | 31,947,410 | 164,933,902 | -0.96% |
| 2026-04-24 | 5.23 | 5.40 | 5.17 | 5.22 | 5.22 | qfq | 44,170,217 | 232,922,521 | 1.95% |
| 2026-04-23 | 5.20 | 5.38 | 5.12 | 5.12 | 5.12 | qfq | 33,904,636 | 177,335,234 | -1.54% |
| 2026-04-22 | 5.41 | 5.42 | 5.16 | 5.20 | 5.20 | qfq | 50,952,552 | 267,170,596 | -5.45% |
| 2026-04-21 | 5.42 | 5.52 | 5.23 | 5.50 | 5.50 | qfq | 60,635,636 | 325,782,656 | 1.48% |
| 2026-04-20 | 5.07 | 5.44 | 5.04 | 5.42 | 5.42 | qfq | 76,485,172 | 403,551,877 | 7.33% |
| 2026-04-17 | 5.05 | 5.08 | 4.98 | 5.05 | 5.05 | qfq | 28,616,997 | 143,980,863 | -0.59% |
| 2026-04-16 | 5.15 | 5.18 | 5.03 | 5.08 | 5.08 | qfq | 51,107,330 | 259,959,148 | -1.36% |
| 2026-04-15 | 4.90 | 5.35 | 4.87 | 5.15 | 5.15 | qfq | 95,201,472 | 496,151,278 | 4.89% |
| 2026-04-14 | 4.75 | 4.95 | 4.67 | 4.91 | 4.91 | qfq | 39,384,386 | 188,379,141 | 2.29% |
| 2026-04-13 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 13,348,600 | 63,992,312 | -0.83% |
| 2026-04-10 | 4.82 | 4.91 | 4.81 | 4.84 | 4.84 | qfq | 17,692,500 | 86,062,596 | 1.26% |
| 2026-04-09 | 4.93 | 4.94 | 4.78 | 4.78 | 4.78 | qfq | 24,083,210 | 116,387,004 | -4.02% |
| 2026-04-08 | 4.78 | 4.98 | 4.77 | 4.98 | 4.98 | qfq | 30,629,444 | 150,290,603 | 5.73% |
| 2026-04-07 | 4.67 | 4.72 | 4.59 | 4.71 | 4.71 | qfq | 13,492,000 | 63,067,570 | 2.39% |
| 2026-04-03 | 4.79 | 4.79 | 4.59 | 4.60 | 4.60 | qfq | 15,738,600 | 73,091,501 | -3.16% |
| 2026-04-02 | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 16,281,301 | 77,870,265 | -2.66% |
| 2026-04-01 | 4.90 | 4.94 | 4.83 | 4.88 | 4.88 | qfq | 15,177,400 | 73,843,377 | 1.04% |
| 2026-03-31 | 4.87 | 4.95 | 4.83 | 4.83 | 4.83 | qfq | 14,683,500 | 71,799,430 | -1.23% |
| 2026-03-30 | 4.77 | 4.89 | 4.76 | 4.89 | 4.89 | qfq | 17,237,100 | 83,494,489 | 0.82% |
| 2026-03-27 | 4.73 | 4.87 | 4.72 | 4.85 | 4.85 | qfq | 12,983,000 | 62,785,912 | 1.25% |
| 2026-03-26 | 4.88 | 4.92 | 4.76 | 4.79 | 4.79 | qfq | 14,979,200 | 72,277,308 | -2.04% |
| 2026-03-25 | 4.81 | 4.91 | 4.79 | 4.89 | 4.89 | qfq | 19,063,400 | 92,769,307 | 2.30% |
| 2026-03-24 | 4.70 | 4.79 | 4.64 | 4.78 | 4.78 | qfq | 23,139,056 | 109,109,664 | 3.69% |
| 2026-03-23 | 4.88 | 4.89 | 4.58 | 4.61 | 4.61 | qfq | 35,937,961 | 170,364,485 | -6.87% |
| 2026-03-20 | 5.13 | 5.14 | 4.92 | 4.95 | 4.95 | qfq | 19,983,314 | 100,157,277 | -3.13% |
| 2026-03-19 | 5.13 | 5.18 | 5.08 | 5.11 | 5.11 | qfq | 17,564,855 | 90,187,729 | -1.92% |
| 2026-03-18 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | qfq | 16,812,000 | 86,542,847 | 1.76% |
| 2026-03-17 | 5.19 | 5.24 | 5.11 | 5.12 | 5.12 | qfq | 16,417,600 | 85,059,159 | -1.16% |
| 2026-03-16 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | qfq | 18,695,882 | 96,263,552 | 1.17% |
| 2026-03-13 | 5.16 | 5.21 | 5.09 | 5.12 | 5.12 | qfq | 21,183,743 | 109,267,086 | -1.35% |
| 2026-03-12 | 5.24 | 5.26 | 5.17 | 5.19 | 5.19 | qfq | 17,336,700 | 90,241,866 | -0.95% |
| 2026-03-11 | 5.33 | 5.34 | 5.23 | 5.24 | 5.24 | qfq | 20,872,130 | 109,997,345 | -1.69% |
| 2026-03-10 | 5.35 | 5.44 | 5.29 | 5.33 | 5.33 | qfq | 24,254,602 | 129,762,906 | 0.19% |
| 2026-03-09 | 5.21 | 5.32 | 5.17 | 5.32 | 5.32 | qfq | 21,896,208 | 114,737,347 | 0.57% |
| 2026-03-06 | 5.23 | 5.33 | 5.21 | 5.29 | 5.29 | qfq | 20,482,428 | 108,139,783 | 0.38% |
| 2026-03-05 | 5.28 | 5.34 | 5.23 | 5.27 | 5.27 | qfq | 28,919,569 | 152,871,695 | 1.93% |
| 2026-03-04 | 5.16 | 5.24 | 5.04 | 5.17 | 5.17 | qfq | 24,025,960 | 123,954,570 | 0.00% |
| 2026-03-03 | 5.45 | 5.47 | 5.15 | 5.17 | 5.17 | qfq | 38,966,529 | 205,836,381 | -4.61% |
| 2026-03-02 | 5.64 | 5.65 | 5.38 | 5.42 | 5.42 | qfq | 45,807,880 | 250,707,800 | -5.57% |
| 2026-02-27 | 5.68 | 5.76 | 5.63 | 5.74 | 5.74 | qfq | 23,893,799 | 136,392,282 | 1.41% |
| 2026-02-26 | 5.76 | 5.78 | 5.65 | 5.66 | 5.66 | qfq | 30,660,000 | 174,830,768 | -2.08% |
| 2026-02-25 | 5.81 | 5.83 | 5.73 | 5.78 | 5.78 | qfq | 29,207,500 | 169,024,255 | -0.17% |
| 2026-02-24 | 5.93 | 5.95 | 5.70 | 5.79 | 5.79 | qfq | 37,861,400 | 218,689,430 | -1.36% |
| 2026-02-13 | 5.93 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 37,179,992 | 221,056,543 | -0.84% |
| 2026-02-12 | 6.04 | 6.05 | 5.81 | 5.92 | 5.92 | qfq | 49,797,250 | 294,004,930 | -1.50% |
| 2026-02-11 | 6.28 | 6.28 | 6.01 | 6.01 | 6.01 | qfq | 67,448,464 | 410,107,422 | -5.35% |
| 2026-02-10 | 6.24 | 6.43 | 6.13 | 6.35 | 6.35 | qfq | 90,808,402 | 572,128,044 | 3.08% |
| 2026-02-09 | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | qfq | 51,445,031 | 315,181,308 | 4.23% |
| 2026-02-06 | 5.91 | 6.02 | 5.79 | 5.91 | 5.91 | qfq | 34,003,103 | 201,299,532 | -1.17% |
| 2026-02-05 | 5.90 | 6.05 | 5.85 | 5.98 | 5.98 | qfq | 39,029,702 | 232,919,107 | -0.50% |
| 2026-02-04 | 6.17 | 6.19 | 5.89 | 6.01 | 6.01 | qfq | 57,003,235 | 342,373,440 | -2.44% |
| 2026-02-03 | 6.03 | 6.20 | 6.03 | 6.16 | 6.16 | qfq | 52,473,829 | 321,870,499 | 2.84% |
| 2026-02-02 | 6.05 | 6.19 | 5.98 | 5.99 | 5.99 | qfq | 57,501,637 | 349,892,713 | -0.83% |
| 2026-01-30 | 6.04 | 6.15 | 5.96 | 6.04 | 6.04 | qfq | 58,597,185 | 354,807,712 | -1.15% |
| 2026-01-29 | 5.91 | 6.37 | 5.90 | 6.11 | 6.11 | qfq | 101,810,701 | 630,384,117 | 2.17% |
| 2026-01-28 | 6.05 | 6.41 | 5.96 | 5.98 | 5.98 | qfq | 72,963,803 | 446,165,691 | -1.81% |
| 2026-01-27 | 6.00 | 6.15 | 5.84 | 6.09 | 6.09 | qfq | 54,181,257 | 323,165,338 | 1.16% |
| 2026-01-26 | 6.15 | 6.25 | 5.92 | 6.02 | 6.02 | qfq | 59,132,542 | 358,521,353 | -2.11% |
| 2026-01-23 | 5.98 | 6.24 | 5.91 | 6.15 | 6.15 | qfq | 81,455,049 | 496,146,787 | 4.59% |
| 2026-01-22 | 5.73 | 5.88 | 5.69 | 5.88 | 5.88 | qfq | 51,420,509 | 299,024,185 | 2.44% |
| 2026-01-21 | 5.76 | 5.90 | 5.71 | 5.74 | 5.74 | qfq | 47,417,471 | 274,293,064 | -1.20% |
| 2026-01-20 | 5.90 | 5.98 | 5.74 | 5.81 | 5.81 | qfq | 65,951,536 | 384,716,163 | 0.00% |
| 2026-01-19 | 5.86 | 6.00 | 5.78 | 5.81 | 5.81 | qfq | 71,739,743 | 420,528,431 | -2.02% |
| 2026-01-16 | 6.27 | 6.43 | 5.86 | 5.93 | 5.93 | qfq | 127,456,245 | 770,321,232 | -6.76% |
| 2026-01-15 | 6.88 | 7.00 | 6.36 | 6.36 | 6.36 | qfq | 119,175,166 | 781,426,215 | -10.04% |
| 2026-01-14 | 6.90 | 7.46 | 6.69 | 7.07 | 7.07 | qfq | 219,729,196 | 1,569,220,334 | 1.29% |
| 2026-01-13 | 7.83 | 7.83 | 6.98 | 6.98 | 6.98 | qfq | 302,002,874 | 2,236,482,532 | -1.97% |
| 2026-01-12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | qfq | 30,922,117 | 220,165,473 | 10.05% |
| 2026-01-09 | 6.00 | 6.47 | 6.00 | 6.47 | 6.47 | qfq | 132,830,527 | 844,323,933 | 10.03% |
| 2026-01-08 | 5.82 | 6.10 | 5.73 | 5.88 | 5.88 | qfq | 112,966,256 | 665,920,423 | 1.03% |
| 2026-01-07 | 5.57 | 6.19 | 5.57 | 5.82 | 5.82 | qfq | 151,362,852 | 902,096,413 | 3.37% |
| 2026-01-06 | 5.48 | 5.91 | 5.40 | 5.63 | 5.63 | qfq | 169,429,910 | 969,782,802 | 3.68% |
| 2026-01-05 | 4.95 | 5.43 | 4.93 | 5.43 | 5.43 | qfq | 80,502,821 | 423,894,105 | 9.92% |
| 2025-12-31 | 4.89 | 4.97 | 4.88 | 4.94 | 4.94 | qfq | 23,080,846 | 113,874,411 | 1.65% |
| 2025-12-30 | 4.84 | 4.95 | 4.83 | 4.86 | 4.86 | qfq | 12,844,601 | 62,700,410 | 0.21% |
| 2025-12-29 | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 9,667,139 | 46,924,818 | -0.21% |
| 2025-12-26 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 16,478,777 | 80,461,803 | -1.02% |
| 2025-12-25 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | qfq | 12,351,182 | 60,587,746 | -0.20% |
| 2025-12-24 | 4.92 | 4.94 | 4.89 | 4.92 | 4.92 | qfq | 11,820,801 | 58,019,778 | 0.41% |
| 2025-12-23 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 15,775,200 | 77,481,048 | -1.61% |
| 2025-12-22 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | qfq | 16,529,900 | 82,123,271 | -0.20% |
| 2025-12-19 | 4.92 | 5.07 | 4.84 | 4.99 | 4.99 | qfq | 21,312,460 | 105,665,424 | 2.04% |
| 2025-12-18 | 4.93 | 4.99 | 4.89 | 4.89 | 4.89 | qfq | 15,583,700 | 76,947,297 | -1.41% |
| 2025-12-17 | 4.87 | 4.98 | 4.81 | 4.96 | 4.96 | qfq | 21,008,000 | 102,507,987 | 1.85% |
| 2025-12-16 | 4.97 | 4.98 | 4.87 | 4.87 | 4.87 | qfq | 17,495,903 | 85,958,833 | -2.40% |
| 2025-12-15 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | qfq | 17,331,360 | 86,274,858 | -0.80% |
| 2025-12-12 | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 25,336,900 | 128,247,236 | -1.57% |
| 2025-12-11 | 5.30 | 5.34 | 5.09 | 5.11 | 5.11 | qfq | 39,973,584 | 207,157,162 | -4.13% |
| 2025-12-10 | 5.47 | 5.47 | 5.25 | 5.33 | 5.33 | qfq | 51,371,830 | 274,949,552 | 0.19% |
| 2025-12-09 | 5.20 | 5.44 | 5.19 | 5.32 | 5.32 | qfq | 34,267,105 | 182,643,028 | 1.53% |
| 2025-12-08 | 5.28 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 26,688,005 | 140,881,159 | 0.00% |
| 2025-12-05 | 5.18 | 5.30 | 5.13 | 5.24 | 5.24 | qfq | 23,472,540 | 122,801,722 | 1.35% |
| 2025-12-04 | 5.33 | 5.35 | 5.15 | 5.17 | 5.17 | qfq | 36,780,911 | 191,999,251 | -2.27% |
| 2025-12-03 | 5.31 | 5.59 | 5.25 | 5.29 | 5.29 | qfq | 52,782,617 | 283,570,311 | -0.56% |
| 2025-12-02 | 5.34 | 5.37 | 5.27 | 5.32 | 5.32 | qfq | 27,212,044 | 144,591,847 | -0.93% |
| 2025-12-01 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | qfq | 29,253,214 | 156,785,209 | -0.37% |
| 2025-11-28 | 5.39 | 5.42 | 5.29 | 5.39 | 5.39 | qfq | 37,279,692 | 199,711,779 | 0.37% |
| 2025-11-27 | 5.44 | 5.52 | 5.35 | 5.37 | 5.37 | qfq | 42,363,715 | 228,854,705 | -2.01% |
| 2025-11-26 | 5.40 | 5.58 | 5.35 | 5.48 | 5.48 | qfq | 71,582,619 | 392,112,338 | 2.24% |
| 2025-11-25 | 5.37 | 5.45 | 5.34 | 5.36 | 5.36 | qfq | 67,631,931 | 365,219,651 | -0.74% |
| 2025-11-24 | 5.28 | 5.47 | 5.26 | 5.40 | 5.40 | qfq | 88,624,824 | 477,196,192 | 3.45% |
| 2025-11-21 | 5.08 | 5.30 | 5.03 | 5.22 | 5.22 | qfq | 60,127,422 | 311,038,820 | 2.35% |
| 2025-11-20 | 5.15 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 22,737,385 | 115,812,711 | -0.20% |
| 2025-11-19 | 5.30 | 5.30 | 5.10 | 5.11 | 5.11 | qfq | 39,816,415 | 206,046,094 | -2.85% |
| 2025-11-18 | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | qfq | 41,060,862 | 214,809,666 | 1.54% |
| 2025-11-17 | 5.08 | 5.19 | 5.07 | 5.18 | 5.18 | qfq | 20,571,735 | 106,019,835 | 1.57% |
| 2025-11-14 | 5.10 | 5.16 | 5.08 | 5.10 | 5.10 | qfq | 11,279,159 | 57,789,255 | -0.39% |
| 2025-11-13 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | qfq | 11,405,799 | 58,128,549 | 0.20% |
| 2025-11-12 | 5.14 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 15,370,800 | 78,815,059 | -0.58% |
| 2025-11-11 | 5.10 | 5.20 | 5.09 | 5.14 | 5.14 | qfq | 18,135,876 | 93,569,970 | 0.39% |
| 2025-11-10 | 5.07 | 5.13 | 5.03 | 5.12 | 5.12 | qfq | 17,913,809 | 91,348,729 | 1.79% |
| 2025-11-07 | 5.09 | 5.11 | 5.02 | 5.03 | 5.03 | qfq | 11,640,003 | 58,827,652 | -0.59% |
| 2025-11-06 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | qfq | 15,769,439 | 79,941,703 | -1.56% |
| 2025-11-05 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | qfq | 16,287,463 | 83,616,908 | 0.19% |
| 2025-11-04 | 5.10 | 5.14 | 5.07 | 5.13 | 5.13 | qfq | 17,946,561 | 91,691,161 | 0.39% |
| 2025-11-03 | 5.03 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 22,497,323 | 114,177,540 | 1.79% |
| 2025-10-31 | 4.85 | 5.04 | 4.84 | 5.02 | 5.02 | qfq | 26,123,062 | 130,182,457 | 3.29% |
| 2025-10-30 | 5.00 | 5.01 | 4.85 | 4.86 | 4.86 | qfq | 28,571,000 | 140,095,511 | -3.38% |
| 2025-10-29 | 5.03 | 5.04 | 4.98 | 5.03 | 5.03 | qfq | 16,332,773 | 81,761,855 | 0.60% |
| 2025-10-28 | 5.01 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 15,248,750 | 76,547,509 | -0.79% |
| 2025-10-27 | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | qfq | 25,749,077 | 130,137,599 | -1.56% |
| 2025-10-24 | 5.12 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 35,986,736 | 184,498,633 | 0.39% |
| 2025-10-23 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | qfq | 34,559,904 | 175,941,846 | -1.16% |
| 2025-10-22 | 4.90 | 5.28 | 4.86 | 5.16 | 5.16 | qfq | 69,985,138 | 357,363,233 | 4.24% |
| 2025-10-21 | 4.73 | 4.98 | 4.69 | 4.95 | 4.95 | qfq | 26,684,504 | 129,294,869 | 4.87% |
| 2025-10-20 | 4.70 | 4.73 | 4.68 | 4.72 | 4.72 | qfq | 9,003,080 | 42,395,874 | 0.85% |
| 2025-10-17 | 4.78 | 4.79 | 4.68 | 4.68 | 4.68 | qfq | 11,123,879 | 52,621,494 | -2.09% |
| 2025-10-16 | 4.81 | 4.84 | 4.75 | 4.78 | 4.78 | qfq | 9,983,159 | 47,803,772 | -0.83% |
| 2025-10-15 | 4.77 | 4.83 | 4.76 | 4.82 | 4.82 | qfq | 11,047,433 | 53,042,616 | 0.84% |
| 2025-10-14 | 4.81 | 4.86 | 4.77 | 4.78 | 4.78 | qfq | 15,283,668 | 73,519,980 | -0.83% |
| 2025-10-13 | 4.80 | 4.83 | 4.70 | 4.82 | 4.82 | qfq | 16,362,684 | 78,265,370 | -2.03% |
| 2025-10-10 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | qfq | 12,955,598 | 63,671,475 | -0.20% |
| 2025-10-09 | 4.90 | 4.93 | 4.83 | 4.93 | 4.93 | qfq | 13,652,102 | 66,731,991 | 1.23% |
| 2025-09-30 | 4.88 | 4.92 | 4.87 | 4.87 | 4.87 | qfq | 11,310,700 | 55,292,294 | -0.41% |
| 2025-09-29 | 4.90 | 4.90 | 4.82 | 4.89 | 4.89 | qfq | 12,279,738 | 59,766,649 | 0.20% |
| 2025-09-26 | 4.90 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 16,672,700 | 81,474,398 | -1.01% |
| 2025-09-25 | 4.94 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 17,687,298 | 87,735,592 | -0.20% |
| 2025-09-24 | 4.84 | 4.95 | 4.83 | 4.94 | 4.94 | qfq | 13,683,663 | 67,208,372 | 1.23% |
| 2025-09-23 | 4.98 | 4.98 | 4.81 | 4.88 | 4.88 | qfq | 17,544,989 | 85,397,550 | -2.01% |
| 2025-09-22 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | qfq | 11,870,613 | 58,903,097 | -0.80% |
| 2025-09-19 | 4.97 | 5.02 | 4.93 | 5.02 | 5.02 | qfq | 16,292,675 | 81,136,178 | 0.40% |
| 2025-09-18 | 5.13 | 5.13 | 4.97 | 5.00 | 5.00 | qfq | 25,940,757 | 130,996,436 | -1.77% |
| 2025-09-17 | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | qfq | 21,402,561 | 109,386,546 | -0.39% |
| 2025-09-16 | 5.00 | 5.11 | 4.98 | 5.11 | 5.11 | qfq | 30,362,174 | 153,954,275 | 2.61% |
| 2025-09-15 | 5.02 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 14,842,476 | 73,882,147 | -0.60% |
| 2025-09-12 | 5.00 | 5.07 | 4.99 | 5.01 | 5.01 | qfq | 17,212,601 | 86,472,327 | 0.00% |
| 2025-09-11 | 4.98 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 20,512,811 | 101,826,435 | 0.00% |
| 2025-09-10 | 4.91 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 29,001,512 | 144,958,062 | 2.24% |
| 2025-09-09 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 16,548,220 | 81,444,929 | -1.21% |
| 2025-09-08 | 4.94 | 4.97 | 4.91 | 4.96 | 4.96 | qfq | 14,472,256 | 71,530,970 | 0.61% |
| 2025-09-05 | 4.87 | 4.93 | 4.82 | 4.93 | 4.93 | qfq | 17,552,367 | 85,744,199 | 1.23% |
| 2025-09-04 | 4.88 | 4.93 | 4.81 | 4.87 | 4.87 | qfq | 19,389,920 | 94,735,216 | -0.41% |
| 2025-09-03 | 4.99 | 5.04 | 4.88 | 4.89 | 4.89 | qfq | 21,076,100 | 104,403,769 | -2.40% |
| 2025-09-02 | 5.13 | 5.13 | 4.96 | 5.01 | 5.01 | qfq | 29,243,276 | 146,717,997 | -2.15% |
| 2025-09-01 | 5.12 | 5.16 | 5.07 | 5.12 | 5.12 | qfq | 24,536,739 | 125,662,361 | 0.99% |
| 2025-08-29 | 5.12 | 5.15 | 5.05 | 5.07 | 5.07 | qfq | 23,129,936 | 117,807,347 | -1.55% |
| 2025-08-28 | 5.29 | 5.30 | 5.00 | 5.15 | 5.15 | qfq | 58,166,575 | 299,357,711 | -2.09% |
| 2025-08-27 | 5.26 | 5.57 | 5.22 | 5.26 | 5.26 | qfq | 78,585,222 | 420,890,131 | 0.19% |
| 2025-08-26 | 5.20 | 5.30 | 5.17 | 5.25 | 5.25 | qfq | 42,323,480 | 222,463,320 | 0.77% |
| 2025-08-25 | 5.24 | 5.25 | 5.17 | 5.21 | 5.21 | qfq | 36,144,600 | 188,227,508 | 0.00% |
| 2025-08-22 | 5.18 | 5.25 | 5.17 | 5.21 | 5.21 | qfq | 30,276,293 | 157,471,919 | 0.58% |
| 2025-08-21 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | qfq | 25,153,400 | 130,551,835 | 0.00% |
| 2025-08-20 | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | qfq | 27,715,200 | 142,987,434 | 0.39% |
| 2025-08-19 | 5.14 | 5.19 | 5.11 | 5.16 | 5.16 | qfq | 26,745,078 | 138,051,986 | 0.00% |
| 2025-08-18 | 5.09 | 5.21 | 5.07 | 5.16 | 5.16 | qfq | 36,049,209 | 186,182,703 | 1.78% |
| 2025-08-15 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | qfq | 17,872,047 | 90,154,883 | 1.00% |
| 2025-08-14 | 5.18 | 5.19 | 5.01 | 5.02 | 5.02 | qfq | 32,312,354 | 164,549,972 | -2.90% |
| 2025-08-13 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | qfq | 21,445,000 | 110,910,654 | 0.00% |
| 2025-08-12 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | qfq | 21,291,890 | 110,256,530 | -0.96% |
| 2025-08-11 | 5.14 | 5.24 | 5.12 | 5.22 | 5.22 | qfq | 22,812,431 | 118,520,657 | 1.36% |
| 2025-08-08 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | qfq | 28,466,543 | 146,655,374 | -1.15% |
| 2025-08-07 | 5.28 | 5.29 | 5.20 | 5.21 | 5.21 | qfq | 27,034,857 | 141,396,428 | -1.51% |
| 2025-08-06 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | qfq | 29,179,177 | 153,838,483 | 0.38% |
| 2025-08-05 | 5.25 | 5.29 | 5.23 | 5.27 | 5.27 | qfq | 26,711,749 | 140,363,544 | 0.38% |
| 2025-08-04 | 5.24 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 25,081,124 | 131,194,430 | -0.76% |
| 2025-08-01 | 5.23 | 5.29 | 5.17 | 5.29 | 5.29 | qfq | 35,799,207 | 187,431,483 | 0.76% |
| 2025-07-31 | 5.25 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 40,798,101 | 215,961,654 | -0.19% |
| 2025-07-30 | 5.25 | 5.31 | 5.18 | 5.26 | 5.26 | qfq | 37,325,683 | 195,985,495 | -0.38% |
| 2025-07-29 | 5.39 | 5.41 | 5.21 | 5.28 | 5.28 | qfq | 39,136,565 | 206,042,719 | -2.22% |
| 2025-07-28 | 5.32 | 5.43 | 5.25 | 5.40 | 5.40 | qfq | 44,017,600 | 234,957,332 | 1.50% |
| 2025-07-25 | 5.33 | 5.38 | 5.14 | 5.32 | 5.32 | qfq | 52,793,880 | 277,296,087 | -1.12% |
| 2025-07-24 | 5.49 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 48,140,827 | 259,520,586 | -0.74% |
| 2025-07-23 | 5.41 | 5.50 | 5.36 | 5.42 | 5.42 | qfq | 63,576,499 | 345,653,606 | 0.74% |
| 2025-07-22 | 5.41 | 5.49 | 5.29 | 5.38 | 5.38 | qfq | 49,844,921 | 267,753,574 | 0.19% |
| 2025-07-21 | 5.30 | 5.46 | 5.28 | 5.37 | 5.37 | qfq | 45,067,824 | 242,881,107 | 1.70% |
| 2025-07-18 | 5.30 | 5.35 | 5.26 | 5.28 | 5.28 | qfq | 30,352,591 | 160,621,803 | -0.94% |
| 2025-07-17 | 5.30 | 5.36 | 5.28 | 5.33 | 5.33 | qfq | 30,275,383 | 160,851,890 | -0.19% |
| 2025-07-16 | 5.37 | 5.44 | 5.30 | 5.34 | 5.34 | qfq | 41,740,690 | 223,616,156 | 0.75% |
| 2025-07-15 | 5.37 | 5.48 | 5.25 | 5.30 | 5.30 | qfq | 53,337,007 | 283,813,367 | -1.85% |
| 2025-07-14 | 5.66 | 5.75 | 5.33 | 5.40 | 5.40 | qfq | 89,591,100 | 488,465,926 | -6.41% |
| 2025-07-11 | 5.72 | 6.07 | 5.48 | 5.77 | 5.77 | qfq | 127,426,712 | 736,954,390 | 3.04% |
| 2025-07-10 | 5.45 | 5.72 | 5.45 | 5.60 | 5.60 | qfq | 68,636,778 | 384,473,055 | 1.82% |
| 2025-07-09 | 5.58 | 5.69 | 5.47 | 5.50 | 5.50 | qfq | 62,571,782 | 346,703,294 | 0.36% |
| 2025-07-08 | 5.32 | 5.57 | 5.29 | 5.48 | 5.48 | qfq | 69,206,509 | 377,941,027 | 2.81% |
| 2025-07-07 | 5.36 | 5.43 | 5.31 | 5.33 | 5.33 | qfq | 46,834,480 | 251,099,763 | -1.84% |
| 2025-07-04 | 5.30 | 5.54 | 5.26 | 5.43 | 5.43 | qfq | 92,990,039 | 501,695,902 | 0.74% |
| 2025-07-03 | 5.28 | 5.50 | 5.21 | 5.39 | 5.39 | qfq | 87,238,812 | 469,324,196 | 2.67% |
| 2025-07-02 | 5.33 | 5.34 | 5.19 | 5.25 | 5.25 | qfq | 40,080,791 | 210,452,775 | -1.32% |
| 2025-07-01 | 5.31 | 5.49 | 5.27 | 5.32 | 5.32 | qfq | 62,978,306 | 337,322,711 | -0.56% |
| 2025-06-30 | 5.18 | 5.43 | 5.14 | 5.35 | 5.35 | qfq | 83,202,428 | 442,919,525 | 3.08% |
| 2025-06-27 | 5.18 | 5.28 | 5.13 | 5.19 | 5.19 | qfq | 46,045,000 | 239,253,940 | 0.00% |
| 2025-06-26 | 5.10 | 5.30 | 5.03 | 5.19 | 5.18 | qfq | 53,466,600 | 276,605,247 | 1.17% |
| 2025-06-25 | 5.06 | 5.21 | 4.99 | 5.13 | 5.12 | qfq | 55,383,390 | 281,954,938 | 1.38% |
| 2025-06-24 | 4.92 | 5.08 | 4.90 | 5.06 | 5.05 | qfq | 41,171,103 | 206,935,234 | 2.64% |
| 2025-06-23 | 4.76 | 4.95 | 4.75 | 4.93 | 4.92 | qfq | 31,715,034 | 154,746,952 | 2.28% |
| 2025-06-20 | 5.00 | 5.03 | 4.80 | 4.82 | 4.81 | qfq | 42,090,800 | 204,538,894 | -3.21% |
| 2025-06-19 | 5.10 | 5.12 | 4.92 | 4.98 | 4.97 | qfq | 39,023,806 | 194,879,168 | -1.78% |
| 2025-06-18 | 5.17 | 5.17 | 4.99 | 5.07 | 5.06 | qfq | 49,106,500 | 248,650,841 | -2.12% |
| 2025-06-17 | 5.26 | 5.31 | 5.15 | 5.18 | 5.17 | qfq | 51,535,755 | 267,743,276 | -2.45% |
| 2025-06-16 | 5.05 | 5.40 | 5.04 | 5.31 | 5.30 | qfq | 81,978,501 | 430,557,521 | 4.32% |
| 2025-06-13 | 5.26 | 5.30 | 5.07 | 5.09 | 5.08 | qfq | 71,108,056 | 366,919,256 | -3.42% |
| 2025-06-12 | 5.20 | 5.32 | 5.17 | 5.27 | 5.26 | qfq | 93,684,628 | 490,802,183 | 0.96% |
| 2025-06-11 | 4.96 | 5.35 | 4.96 | 5.22 | 5.21 | qfq | 118,179,215 | 607,866,242 | 5.03% |
| 2025-06-10 | 5.00 | 5.08 | 4.89 | 4.97 | 4.96 | qfq | 62,110,166 | 308,607,473 | -1.58% |
| 2025-06-09 | 4.93 | 5.17 | 4.92 | 5.05 | 5.04 | qfq | 81,041,850 | 409,626,390 | 3.06% |
| 2025-06-06 | 4.96 | 5.02 | 4.87 | 4.90 | 4.89 | qfq | 55,654,300 | 273,837,319 | -1.80% |
| 2025-06-05 | 4.99 | 5.05 | 4.90 | 4.99 | 4.98 | qfq | 84,226,500 | 420,055,213 | 2.25% |
| 2025-06-04 | 4.86 | 4.94 | 4.84 | 4.88 | 4.87 | qfq | 86,092,400 | 420,621,937 | -1.61% |
| 2025-06-03 | 4.87 | 5.19 | 4.85 | 4.96 | 4.95 | qfq | 146,917,818 | 741,705,486 | 5.08% |
| 2025-05-30 | 4.86 | 5.20 | 4.71 | 4.72 | 4.71 | qfq | 108,089,788 | 525,931,471 | -2.88% |
| 2025-05-29 | 4.53 | 5.01 | 4.53 | 4.86 | 4.85 | qfq | 111,239,765 | 541,263,041 | 6.81% |
| 2025-05-28 | 4.60 | 4.62 | 4.50 | 4.55 | 4.54 | qfq | 11,218,900 | 50,981,971 | -1.09% |
| 2025-05-27 | 4.60 | 4.62 | 4.52 | 4.60 | 4.59 | qfq | 13,953,894 | 63,858,087 | 0.44% |
| 2025-05-26 | 4.46 | 4.60 | 4.46 | 4.58 | 4.57 | qfq | 17,348,500 | 79,074,999 | 2.69% |
| 2025-05-23 | 4.56 | 4.58 | 4.46 | 4.46 | 4.45 | qfq | 14,257,400 | 64,451,483 | -2.62% |
| 2025-05-22 | 4.58 | 4.66 | 4.53 | 4.58 | 4.57 | qfq | 17,032,718 | 78,289,980 | -0.22% |
| 2025-05-21 | 4.61 | 4.64 | 4.56 | 4.59 | 4.58 | qfq | 10,978,822 | 50,394,170 | -0.86% |
| 2025-05-20 | 4.59 | 4.64 | 4.55 | 4.63 | 4.62 | qfq | 15,924,907 | 73,325,881 | 1.31% |
| 2025-05-19 | 4.45 | 4.59 | 4.43 | 4.57 | 4.56 | qfq | 19,939,600 | 90,298,227 | 2.93% |
| 2025-05-16 | 4.43 | 4.47 | 4.42 | 4.44 | 4.43 | qfq | 8,630,400 | 38,425,895 | 0.00% |
| 2025-05-15 | 4.50 | 4.50 | 4.43 | 4.44 | 4.43 | qfq | 11,816,200 | 52,580,084 | -1.55% |
| 2025-05-14 | 4.48 | 4.52 | 4.46 | 4.51 | 4.50 | qfq | 11,800,454 | 52,972,862 | 0.67% |
| 2025-05-13 | 4.52 | 4.55 | 4.47 | 4.48 | 4.47 | qfq | 11,737,354 | 52,863,548 | -0.22% |
| 2025-05-12 | 4.52 | 4.52 | 4.46 | 4.49 | 4.48 | qfq | 10,229,954 | 45,942,366 | 0.45% |
| 2025-05-09 | 4.57 | 4.60 | 4.46 | 4.47 | 4.46 | qfq | 13,195,862 | 59,350,520 | -1.97% |
| 2025-05-08 | 4.49 | 4.58 | 4.48 | 4.56 | 4.55 | qfq | 15,335,665 | 69,700,454 | 1.11% |
| 2025-05-07 | 4.60 | 4.63 | 4.47 | 4.51 | 4.50 | qfq | 19,516,736 | 88,277,843 | -0.88% |
| 2025-05-06 | 4.45 | 4.56 | 4.45 | 4.55 | 4.54 | qfq | 17,959,843 | 81,289,089 | 2.25% |
| 2025-04-30 | 4.41 | 4.49 | 4.40 | 4.45 | 4.44 | qfq | 14,461,500 | 64,452,226 | 1.37% |
| 2025-04-29 | 4.32 | 4.42 | 4.28 | 4.39 | 4.38 | qfq | 14,126,620 | 61,915,866 | 1.39% |
| 2025-04-28 | 4.32 | 4.41 | 4.27 | 4.33 | 4.32 | qfq | 17,639,299 | 76,661,660 | 0.46% |
| 2025-04-25 | 4.27 | 4.36 | 4.25 | 4.31 | 4.30 | qfq | 11,634,400 | 50,215,394 | 0.94% |
| 2025-04-24 | 4.33 | 4.33 | 4.23 | 4.27 | 4.26 | qfq | 12,399,900 | 53,100,614 | -1.39% |
| 2025-04-23 | 4.38 | 4.43 | 4.33 | 4.33 | 4.32 | qfq | 11,144,701 | 48,728,334 | -0.69% |
| 2025-04-22 | 4.35 | 4.40 | 4.31 | 4.36 | 4.35 | qfq | 11,523,801 | 50,116,664 | 0.23% |
| 2025-04-21 | 4.29 | 4.36 | 4.25 | 4.35 | 4.34 | qfq | 13,076,700 | 56,563,254 | 1.64% |
| 2025-04-18 | 4.30 | 4.32 | 4.25 | 4.28 | 4.27 | qfq | 9,251,200 | 39,599,708 | -0.47% |
| 2025-04-17 | 4.25 | 4.35 | 4.25 | 4.30 | 4.29 | qfq | 11,955,120 | 51,645,664 | -0.23% |
| 2025-04-16 | 4.33 | 4.40 | 4.23 | 4.31 | 4.30 | qfq | 16,054,701 | 69,240,170 | -1.15% |
| 2025-04-15 | 4.34 | 4.42 | 4.32 | 4.36 | 4.35 | qfq | 18,524,484 | 80,735,710 | 0.46% |
| 2025-04-14 | 4.33 | 4.45 | 4.30 | 4.34 | 4.33 | qfq | 15,867,101 | 68,954,197 | 1.88% |
| 2025-04-11 | 4.20 | 4.31 | 4.20 | 4.26 | 4.25 | qfq | 14,344,302 | 61,326,698 | 0.24% |
| 2025-04-10 | 4.22 | 4.31 | 4.19 | 4.25 | 4.24 | qfq | 25,866,904 | 110,323,079 | 2.16% |
| 2025-04-09 | 3.98 | 4.18 | 3.78 | 4.16 | 4.15 | qfq | 31,971,929 | 128,011,332 | 2.46% |
| 2025-04-08 | 4.00 | 4.13 | 3.91 | 4.06 | 4.05 | qfq | 33,422,507 | 134,059,260 | -1.93% |
| 2025-04-07 | 4.38 | 4.41 | 4.14 | 4.14 | 4.13 | qfq | 23,618,100 | 99,233,828 | -10.00% |
| 2025-04-03 | 4.49 | 4.63 | 4.49 | 4.60 | 4.59 | qfq | 13,176,500 | 60,352,998 | 1.32% |
| 2025-04-02 | 4.52 | 4.60 | 4.52 | 4.54 | 4.53 | qfq | 9,487,800 | 43,302,792 | 0.22% |
| 2025-04-01 | 4.54 | 4.59 | 4.53 | 4.53 | 4.52 | qfq | 10,244,498 | 46,673,271 | 0.00% |
| 2025-03-31 | 4.61 | 4.62 | 4.46 | 4.53 | 4.52 | qfq | 17,308,306 | 78,333,258 | -2.37% |
| 2025-03-28 | 4.64 | 4.68 | 4.58 | 4.64 | 4.63 | qfq | 17,833,700 | 82,699,656 | 0.22% |
| 2025-03-27 | 4.66 | 4.68 | 4.57 | 4.63 | 4.62 | qfq | 16,178,400 | 75,007,813 | -0.64% |
| 2025-03-26 | 4.63 | 4.69 | 4.59 | 4.66 | 4.65 | qfq | 15,824,460 | 73,659,471 | 0.65% |
| 2025-03-25 | 4.69 | 4.69 | 4.58 | 4.63 | 4.62 | qfq | 21,298,501 | 98,375,916 | -1.70% |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | 4.70 | qfq | 32,872,306 | 154,656,341 | -2.69% |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | 4.83 | qfq | 34,530,000 | 169,671,120 | -2.02% |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | 4.93 | qfq | 20,866,709 | 103,211,163 | -1.00% |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | 4.98 | qfq | 24,348,511 | 121,007,146 | -0.80% |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | 5.02 | qfq | 24,850,600 | 125,033,484 | 0.20% |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | 5.01 | qfq | 27,608,700 | 139,301,230 | -0.59% |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | 5.04 | qfq | 30,795,140 | 154,340,065 | 2.23% |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | 4.93 | qfq | 33,101,316 | 164,119,110 | -2.56% |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | 5.06 | qfq | 43,797,516 | 222,717,006 | 2.01% |
| 2025-03-11 | 4.86 | 5.00 | 4.83 | 4.97 | 4.96 | qfq | 21,352,000 | 105,294,163 | 0.81% |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | 4.92 | qfq | 28,934,500 | 143,108,820 | -1.79% |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | 5.01 | qfq | 49,996,300 | 252,087,872 | -0.20% |
| 2025-03-06 | 4.79 | 5.20 | 4.78 | 5.03 | 5.02 | qfq | 67,433,356 | 337,857,901 | 5.45% |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | 4.76 | qfq | 25,804,755 | 121,874,744 | -0.42% |
| 2025-03-04 | 4.73 | 4.80 | 4.71 | 4.79 | 4.78 | qfq | 24,612,401 | 117,211,932 | 0.84% |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | 4.74 | qfq | 24,646,900 | 117,479,946 | 0.64% |
| 2025-02-28 | 5.00 | 5.00 | 4.72 | 4.72 | 4.71 | qfq | 39,336,050 | 190,797,871 | -5.98% |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | 5.01 | qfq | 56,582,593 | 285,538,236 | -0.20% |
| 2025-02-26 | 5.04 | 5.09 | 5.00 | 5.03 | 5.02 | qfq | 32,228,300 | 162,148,162 | -0.20% |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | 5.03 | qfq | 38,341,401 | 193,710,100 | -1.18% |
| 2025-02-24 | 5.10 | 5.12 | 5.00 | 5.10 | 5.09 | qfq | 39,711,982 | 201,083,233 | -0.20% |
| 2025-02-21 | 5.07 | 5.15 | 5.00 | 5.11 | 5.10 | qfq | 42,039,300 | 213,868,258 | 1.39% |
| 2025-02-20 | 5.08 | 5.13 | 5.00 | 5.04 | 5.03 | qfq | 38,235,680 | 193,250,684 | -0.98% |
| 2025-02-19 | 5.05 | 5.11 | 5.00 | 5.09 | 5.08 | qfq | 42,187,800 | 213,581,125 | 0.79% |
| 2025-02-18 | 5.25 | 5.30 | 5.02 | 5.05 | 5.04 | qfq | 56,867,796 | 293,765,647 | -4.72% |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.30 | 5.29 | qfq | 64,535,574 | 343,540,192 | 0.57% |
| 2025-02-14 | 5.27 | 5.30 | 5.10 | 5.27 | 5.26 | qfq | 66,979,754 | 349,754,335 | 0.00% |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | 5.26 | qfq | 78,293,573 | 413,581,677 | -0.94% |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | 5.31 | qfq | 112,239,440 | 595,710,992 | 3.10% |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | 5.15 | qfq | 82,868,959 | 423,866,119 | 2.38% |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | 5.03 | qfq | 53,866,517 | 266,816,522 | 3.92% |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | 4.84 | qfq | 50,765,224 | 245,489,921 | 0.83% |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | 4.80 | qfq | 42,058,981 | 199,399,068 | 3.00% |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | 4.66 | qfq | 37,393,947 | 173,728,180 | 4.01% |
| 2025-01-27 | 4.60 | 4.68 | 4.47 | 4.49 | 4.48 | qfq | 28,935,100 | 132,332,798 | -1.54% |
| 2025-01-24 | 4.43 | 4.57 | 4.40 | 4.56 | 4.55 | qfq | 30,170,899 | 135,950,874 | 2.24% |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 4.45 | qfq | 35,548,221 | 161,180,025 | 0.00% |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | 4.45 | qfq | 25,438,174 | 114,512,977 | -3.46% |
| 2025-01-21 | 4.67 | 4.70 | 4.55 | 4.62 | 4.61 | qfq | 30,331,801 | 140,091,243 | -0.22% |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | 4.62 | qfq | 32,978,019 | 154,627,856 | 0.22% |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | 4.61 | qfq | 30,114,220 | 140,439,544 | -2.94% |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | 4.75 | qfq | 48,120,110 | 229,588,446 | 0.63% |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | 4.72 | qfq | 65,810,430 | 309,723,269 | 3.28% |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | 4.57 | qfq | 41,377,252 | 185,804,585 | 6.51% |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.30 | 4.29 | qfq | 22,358,740 | 95,461,680 | -0.92% |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | 4.33 | qfq | 33,552,700 | 149,971,990 | -4.62% |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | 4.54 | qfq | 34,603,049 | 156,718,384 | 1.79% |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | 4.46 | qfq | 34,850,700 | 154,363,841 | -0.89% |
| 2025-01-07 | 4.40 | 4.51 | 4.38 | 4.51 | 4.50 | qfq | 32,284,157 | 143,138,829 | 2.50% |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.40 | 4.39 | qfq | 34,343,076 | 149,560,222 | 0.23% |
| 2025-01-03 | 4.70 | 4.72 | 4.37 | 4.39 | 4.38 | qfq | 46,091,546 | 207,098,911 | -6.00% |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | 4.66 | qfq | 47,898,359 | 226,987,960 | -1.48% |
| 2024-12-31 | 4.98 | 5.03 | 4.73 | 4.74 | 4.73 | qfq | 62,530,030 | 303,878,187 | -5.77% |
| 2024-12-30 | 4.96 | 5.24 | 4.80 | 5.03 | 5.02 | qfq | 76,928,990 | 387,501,179 | 0.40% |
| 2024-12-27 | 4.93 | 5.10 | 4.90 | 5.01 | 5.00 | qfq | 46,358,939 | 233,333,472 | 0.60% |
| 2024-12-26 | 4.99 | 5.05 | 4.94 | 4.98 | 4.97 | qfq | 54,032,351 | 270,126,095 | 0.81% |
| 2024-12-25 | 5.07 | 5.10 | 4.84 | 4.94 | 4.93 | qfq | 72,237,417 | 357,967,594 | -3.14% |
| 2024-12-24 | 5.16 | 5.25 | 4.98 | 5.10 | 5.09 | qfq | 97,669,736 | 497,146,751 | -3.23% |
| 2024-12-23 | 5.55 | 5.66 | 5.27 | 5.27 | 5.26 | qfq | 105,412,714 | 566,222,208 | -9.91% |
| 2024-12-20 | 6.03 | 6.15 | 5.85 | 5.85 | 5.84 | qfq | 146,555,566 | 863,033,454 | -10.00% |
| 2024-12-19 | 7.09 | 7.18 | 6.50 | 6.50 | 6.49 | qfq | 216,212,867 | 1,437,107,826 | -9.97% |
| 2024-12-18 | 6.16 | 7.22 | 6.14 | 7.22 | 7.21 | qfq | 160,292,173 | 1,135,394,927 | 10.06% |
| 2024-12-17 | 7.13 | 7.13 | 6.18 | 6.56 | 6.55 | qfq | 313,939,535 | 2,139,576,712 | 1.23% |
| 2024-12-16 | 6.28 | 6.48 | 6.25 | 6.48 | 6.47 | qfq | 41,072,006 | 262,326,709 | 10.02% |
| 2024-12-13 | 5.31 | 5.89 | 5.29 | 5.89 | 5.88 | qfq | 165,025,003 | 939,630,353 | 10.09% |
| 2024-12-12 | 5.30 | 5.49 | 5.24 | 5.35 | 5.34 | qfq | 61,783,450 | 331,057,071 | 1.13% |
| 2024-12-11 | 5.14 | 5.32 | 5.12 | 5.29 | 5.28 | qfq | 46,782,278 | 245,384,622 | 1.73% |
| 2024-12-10 | 5.26 | 5.33 | 5.13 | 5.20 | 5.19 | qfq | 60,873,080 | 319,159,921 | 0.78% |
| 2024-12-09 | 5.19 | 5.24 | 5.08 | 5.16 | 5.15 | qfq | 42,689,303 | 220,349,743 | -0.58% |
| 2024-12-06 | 5.13 | 5.26 | 5.06 | 5.19 | 5.18 | qfq | 64,983,579 | 335,857,452 | 2.77% |
| 2024-12-05 | 4.82 | 5.06 | 4.82 | 5.05 | 5.04 | qfq | 46,621,540 | 232,664,444 | 4.55% |
| 2024-12-04 | 5.01 | 5.04 | 4.79 | 4.83 | 4.82 | qfq | 41,792,700 | 204,516,655 | -4.17% |
| 2024-12-03 | 5.06 | 5.07 | 4.96 | 5.04 | 5.03 | qfq | 34,938,300 | 175,503,940 | -0.98% |
| 2024-12-02 | 5.01 | 5.17 | 4.99 | 5.09 | 5.08 | qfq | 58,861,100 | 299,617,553 | 2.41% |
| 2024-11-29 | 5.04 | 5.15 | 4.87 | 4.97 | 4.96 | qfq | 62,388,679 | 311,560,405 | -1.39% |
| 2024-11-28 | 5.25 | 5.47 | 5.02 | 5.04 | 5.03 | qfq | 93,822,197 | 490,171,315 | -0.20% |
| 2024-11-27 | 4.85 | 5.06 | 4.71 | 5.05 | 5.04 | qfq | 64,091,917 | 313,864,916 | 2.64% |
| 2024-11-26 | 4.77 | 5.05 | 4.76 | 4.92 | 4.91 | qfq | 69,407,300 | 341,312,289 | 2.50% |
| 2024-11-25 | 4.73 | 4.81 | 4.57 | 4.80 | 4.79 | qfq | 35,542,847 | 167,032,647 | 3.23% |
| 2024-11-22 | 4.75 | 4.91 | 4.63 | 4.65 | 4.64 | qfq | 42,482,301 | 203,679,102 | -2.31% |
| 2024-11-21 | 4.64 | 4.86 | 4.61 | 4.76 | 4.75 | qfq | 31,778,923 | 150,895,660 | 2.15% |
| 2024-11-20 | 4.47 | 4.69 | 4.45 | 4.66 | 4.65 | qfq | 26,584,022 | 122,172,055 | 4.02% |
| 2024-11-19 | 4.38 | 4.48 | 4.33 | 4.48 | 4.47 | qfq | 19,883,692 | 87,822,389 | 1.59% |
| 2024-11-18 | 4.78 | 4.80 | 4.37 | 4.41 | 4.40 | qfq | 38,869,762 | 173,707,161 | -6.37% |
| 2024-11-15 | 4.68 | 4.88 | 4.66 | 4.71 | 4.70 | qfq | 39,013,902 | 187,558,499 | 0.64% |
| 2024-11-14 | 4.83 | 4.93 | 4.66 | 4.68 | 4.67 | qfq | 25,969,400 | 124,238,402 | -3.31% |
| 2024-11-13 | 4.77 | 4.86 | 4.67 | 4.84 | 4.83 | qfq | 31,313,400 | 149,671,515 | 0.62% |
| 2024-11-12 | 4.92 | 5.02 | 4.74 | 4.81 | 4.80 | qfq | 35,568,900 | 172,645,207 | -2.04% |
| 2024-11-11 | 4.75 | 4.94 | 4.74 | 4.91 | 4.90 | qfq | 41,342,931 | 200,746,096 | 2.51% |
| 2024-11-08 | 4.91 | 5.00 | 4.74 | 4.79 | 4.78 | qfq | 54,807,101 | 265,515,843 | -2.24% |
| 2024-11-07 | 4.70 | 4.93 | 4.67 | 4.90 | 4.89 | qfq | 97,763,050 | 472,395,279 | 2.51% |
| 2024-11-06 | 4.58 | 5.03 | 4.58 | 4.78 | 4.77 | qfq | 128,729,063 | 629,247,012 | 4.60% |
| 2024-11-05 | 4.47 | 4.59 | 4.47 | 4.57 | 4.56 | qfq | 31,131,781 | 141,205,263 | 2.01% |
| 2024-11-04 | 4.35 | 4.53 | 4.25 | 4.48 | 4.47 | qfq | 29,028,203 | 128,474,182 | -1.32% |
| 2024-11-01 | 4.71 | 4.79 | 4.42 | 4.54 | 4.53 | qfq | 50,673,207 | 230,043,924 | -4.42% |
| 2024-10-31 | 4.59 | 4.80 | 4.53 | 4.75 | 4.74 | qfq | 44,199,585 | 207,943,536 | 2.59% |
| 2024-10-30 | 4.55 | 4.63 | 4.50 | 4.63 | 4.62 | qfq | 31,716,270 | 145,370,440 | 0.87% |
| 2024-10-29 | 4.76 | 4.85 | 4.58 | 4.59 | 4.58 | qfq | 56,563,784 | 266,059,091 | -2.13% |
| 2024-10-28 | 4.46 | 4.76 | 4.46 | 4.69 | 4.68 | qfq | 56,246,190 | 259,868,274 | 4.92% |
| 2024-10-25 | 4.47 | 4.52 | 4.43 | 4.47 | 4.46 | qfq | 30,536,778 | 136,738,332 | 1.13% |
| 2024-10-24 | 4.43 | 4.54 | 4.40 | 4.42 | 4.41 | qfq | 26,971,900 | 120,141,282 | -1.34% |
| 2024-10-23 | 4.40 | 4.49 | 4.35 | 4.48 | 4.47 | qfq | 36,087,087 | 159,492,409 | 0.45% |
| 2024-10-22 | 4.31 | 4.56 | 4.30 | 4.46 | 4.45 | qfq | 40,677,064 | 180,160,017 | 3.00% |
| 2024-10-21 | 4.26 | 4.41 | 4.24 | 4.33 | 4.32 | qfq | 35,388,348 | 153,109,098 | 2.12% |
| 2024-10-18 | 4.18 | 4.33 | 4.11 | 4.24 | 4.23 | qfq | 31,669,348 | 133,508,377 | 0.71% |
| 2024-10-17 | 4.28 | 4.40 | 4.19 | 4.21 | 4.20 | qfq | 50,046,252 | 214,288,828 | -4.32% |
| 2024-10-16 | 4.06 | 4.51 | 4.00 | 4.40 | 4.39 | qfq | 66,931,923 | 294,271,059 | 7.32% |
| 2024-10-15 | 4.14 | 4.23 | 4.10 | 4.10 | 4.09 | qfq | 21,208,696 | 88,348,661 | -1.20% |
| 2024-10-14 | 4.09 | 4.19 | 4.02 | 4.15 | 4.14 | qfq | 21,342,097 | 87,717,004 | 1.97% |
| 2024-10-11 | 4.23 | 4.26 | 4.03 | 4.07 | 4.06 | qfq | 25,006,086 | 103,365,883 | -4.24% |
| 2024-10-10 | 4.35 | 4.47 | 4.13 | 4.25 | 4.24 | qfq | 38,886,165 | 166,471,447 | -2.97% |
| 2024-10-09 | 4.72 | 4.72 | 4.38 | 4.38 | 4.37 | qfq | 50,464,601 | 227,683,123 | -10.06% |
| 2024-10-08 | 5.09 | 5.09 | 4.63 | 4.87 | 4.86 | qfq | 94,484,375 | 463,333,713 | 5.18% |
| 2024-09-30 | 4.40 | 4.63 | 4.20 | 4.63 | 4.62 | qfq | 73,268,255 | 330,419,459 | 9.98% |
| 2024-09-27 | 4.12 | 4.24 | 4.08 | 4.21 | 4.20 | qfq | 23,194,932 | 96,637,632 | 4.73% |
| 2024-09-26 | 3.93 | 4.02 | 3.92 | 4.02 | 4.01 | qfq | 22,267,716 | 88,353,945 | 2.81% |
| 2024-09-25 | 3.82 | 4.05 | 3.81 | 3.91 | 3.90 | qfq | 34,377,172 | 135,731,733 | 2.62% |
| 2024-09-24 | 3.67 | 3.86 | 3.65 | 3.81 | 3.80 | qfq | 22,073,060 | 83,311,975 | 3.25% |
| 2024-09-23 | 3.65 | 3.74 | 3.61 | 3.69 | 3.68 | qfq | 10,772,800 | 39,661,331 | 1.10% |
| 2024-09-20 | 3.60 | 3.65 | 3.57 | 3.65 | 3.64 | qfq | 7,997,201 | 28,868,620 | 1.39% |
| 2024-09-19 | 3.51 | 3.60 | 3.49 | 3.60 | 3.59 | qfq | 8,906,600 | 31,765,044 | 3.15% |
| 2024-09-18 | 3.53 | 3.55 | 3.45 | 3.49 | 3.48 | qfq | 6,217,110 | 21,679,719 | -1.69% |
| 2024-09-13 | 3.58 | 3.60 | 3.55 | 3.55 | 3.54 | qfq | 6,794,800 | 24,263,196 | -1.11% |
| 2024-09-12 | 3.58 | 3.66 | 3.58 | 3.59 | 3.58 | qfq | 6,720,200 | 24,283,316 | 0.00% |
| 2024-09-11 | 3.63 | 3.65 | 3.57 | 3.59 | 3.58 | qfq | 6,874,900 | 24,787,869 | -1.64% |
| 2024-09-10 | 3.67 | 3.68 | 3.58 | 3.65 | 3.64 | qfq | 8,734,625 | 31,625,457 | -0.27% |
| 2024-09-09 | 3.66 | 3.72 | 3.61 | 3.66 | 3.65 | qfq | 11,825,000 | 43,306,808 | 0.83% |
| 2024-09-06 | 3.65 | 3.67 | 3.61 | 3.63 | 3.62 | qfq | 9,344,800 | 34,026,404 | -0.55% |
| 2024-09-05 | 3.59 | 3.67 | 3.58 | 3.65 | 3.64 | qfq | 11,329,100 | 41,191,158 | 1.96% |
| 2024-09-04 | 3.60 | 3.65 | 3.57 | 3.58 | 3.57 | qfq | 9,418,910 | 33,986,700 | -1.38% |
| 2024-09-03 | 3.59 | 3.69 | 3.55 | 3.63 | 3.62 | qfq | 14,542,200 | 52,655,458 | 1.97% |
| 2024-09-02 | 3.56 | 3.64 | 3.55 | 3.56 | 3.55 | qfq | 12,442,300 | 44,611,476 | -0.56% |
| 2024-08-30 | 3.50 | 3.62 | 3.48 | 3.58 | 3.57 | qfq | 14,934,460 | 53,487,407 | 2.29% |
| 2024-08-29 | 3.49 | 3.53 | 3.42 | 3.50 | 3.49 | qfq | 13,717,980 | 47,800,230 | -0.57% |
| 2024-08-28 | 3.41 | 3.54 | 3.38 | 3.52 | 3.51 | qfq | 12,715,600 | 44,132,240 | 2.03% |
| 2024-08-27 | 3.56 | 3.59 | 3.43 | 3.45 | 3.44 | qfq | 10,691,300 | 37,279,125 | -2.54% |
| 2024-08-26 | 3.53 | 3.57 | 3.45 | 3.54 | 3.53 | qfq | 11,337,400 | 39,983,192 | 0.85% |
| 2024-08-23 | 3.53 | 3.57 | 3.46 | 3.51 | 3.50 | qfq | 19,625,596 | 69,102,652 | -1.40% |
| 2024-08-22 | 3.78 | 3.80 | 3.51 | 3.56 | 3.55 | qfq | 40,320,247 | 147,912,206 | -8.25% |
| 2024-08-21 | 3.78 | 4.04 | 3.68 | 3.88 | 3.87 | qfq | 55,718,602 | 216,774,241 | 5.72% |
| 2024-08-20 | 3.67 | 3.75 | 3.57 | 3.67 | 3.66 | qfq | 15,832,100 | 57,830,809 | 0.27% |
| 2024-08-19 | 3.59 | 3.68 | 3.57 | 3.66 | 3.65 | qfq | 10,186,016 | 37,151,690 | 2.23% |
| 2024-08-16 | 3.65 | 3.67 | 3.58 | 3.58 | 3.57 | qfq | 9,541,600 | 34,520,379 | -2.19% |
| 2024-08-15 | 3.62 | 3.73 | 3.56 | 3.66 | 3.65 | qfq | 13,919,567 | 50,865,342 | 0.83% |
| 2024-08-14 | 3.59 | 3.66 | 3.59 | 3.63 | 3.62 | qfq | 7,218,400 | 26,215,629 | 1.11% |
| 2024-08-13 | 3.57 | 3.61 | 3.54 | 3.59 | 3.58 | qfq | 6,587,264 | 23,544,303 | -0.28% |
| 2024-08-12 | 3.64 | 3.66 | 3.57 | 3.60 | 3.59 | qfq | 8,152,299 | 29,371,270 | -1.37% |
| 2024-08-09 | 3.68 | 3.76 | 3.65 | 3.65 | 3.64 | qfq | 9,349,000 | 34,412,453 | -1.62% |
| 2024-08-08 | 3.70 | 3.73 | 3.63 | 3.71 | 3.70 | qfq | 15,561,502 | 57,181,499 | -0.54% |
| 2024-08-07 | 3.75 | 3.90 | 3.71 | 3.73 | 3.72 | qfq | 24,559,600 | 93,337,645 | -1.06% |
| 2024-08-06 | 3.66 | 3.80 | 3.65 | 3.77 | 3.76 | qfq | 24,473,190 | 91,430,154 | 3.57% |
| 2024-08-05 | 3.62 | 3.78 | 3.62 | 3.64 | 3.63 | qfq | 20,065,300 | 74,394,407 | 0.55% |
| 2024-08-02 | 3.64 | 3.72 | 3.61 | 3.62 | 3.61 | qfq | 8,002,500 | 29,353,036 | -1.36% |
| 2024-08-01 | 3.67 | 3.70 | 3.64 | 3.67 | 3.66 | qfq | 7,372,300 | 27,033,345 | 0.00% |
| 2024-07-31 | 3.59 | 3.70 | 3.58 | 3.67 | 3.66 | qfq | 11,725,900 | 42,923,091 | 2.80% |
| 2024-07-30 | 3.52 | 3.58 | 3.50 | 3.57 | 3.56 | qfq | 7,837,300 | 27,758,358 | 1.71% |
| 2024-07-29 | 3.50 | 3.53 | 3.45 | 3.51 | 3.50 | qfq | 5,517,610 | 19,307,941 | 0.57% |
| 2024-07-26 | 3.43 | 3.50 | 3.42 | 3.49 | 3.48 | qfq | 5,482,600 | 19,039,902 | 1.75% |
| 2024-07-25 | 3.38 | 3.46 | 3.36 | 3.43 | 3.41 | qfq | 5,780,002 | 19,711,066 | 0.29% |
| 2024-07-24 | 3.46 | 3.48 | 3.41 | 3.42 | 3.40 | qfq | 5,672,200 | 19,530,454 | -1.16% |
| 2024-07-23 | 3.52 | 3.53 | 3.46 | 3.46 | 3.44 | qfq | 5,444,000 | 19,063,288 | -1.70% |
| 2024-07-22 | 3.47 | 3.54 | 3.45 | 3.52 | 3.50 | qfq | 5,590,300 | 19,586,512 | 0.57% |
| 2024-07-19 | 3.44 | 3.54 | 3.42 | 3.50 | 3.48 | qfq | 9,426,700 | 32,903,654 | 1.45% |
| 2024-07-18 | 3.39 | 3.46 | 3.30 | 3.45 | 3.43 | qfq | 9,364,506 | 31,602,462 | 0.88% |
| 2024-07-17 | 3.43 | 3.49 | 3.41 | 3.42 | 3.40 | qfq | 7,127,120 | 24,554,073 | -0.29% |
| 2024-07-16 | 3.44 | 3.45 | 3.39 | 3.43 | 3.41 | qfq | 6,479,200 | 22,151,322 | -0.87% |
| 2024-07-15 | 3.51 | 3.52 | 3.44 | 3.46 | 3.44 | qfq | 5,251,000 | 18,197,852 | -1.14% |
| 2024-07-12 | 3.54 | 3.59 | 3.49 | 3.50 | 3.48 | qfq | 6,867,700 | 24,269,932 | -1.13% |
| 2024-07-11 | 3.50 | 3.55 | 3.48 | 3.54 | 3.52 | qfq | 8,572,289 | 30,188,386 | 3.21% |
| 2024-07-10 | 3.47 | 3.50 | 3.42 | 3.43 | 3.41 | qfq | 6,569,420 | 22,688,962 | -1.72% |
| 2024-07-09 | 3.46 | 3.51 | 3.34 | 3.49 | 3.47 | qfq | 11,867,305 | 40,690,524 | 1.16% |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.45 | 3.43 | qfq | 8,850,200 | 30,764,345 | -3.63% |
| 2024-07-05 | 3.56 | 3.62 | 3.49 | 3.58 | 3.56 | qfq | 8,783,900 | 31,370,803 | 0.56% |
| 2024-07-04 | 3.76 | 3.76 | 3.54 | 3.56 | 3.54 | qfq | 16,418,500 | 59,324,315 | -4.30% |
| 2024-07-03 | 3.71 | 3.77 | 3.69 | 3.72 | 3.70 | qfq | 6,595,020 | 24,629,619 | -0.27% |
| 2024-07-02 | 3.69 | 3.76 | 3.67 | 3.73 | 3.71 | qfq | 9,550,700 | 35,633,058 | 1.08% |
| 2024-07-01 | 3.75 | 3.80 | 3.58 | 3.69 | 3.67 | qfq | 18,476,700 | 67,648,898 | -1.86% |
| 2024-06-28 | 3.77 | 3.84 | 3.74 | 3.76 | 3.74 | qfq | 5,832,700 | 22,139,459 | -0.27% |
| 2024-06-27 | 3.82 | 3.87 | 3.76 | 3.77 | 3.75 | qfq | 9,976,816 | 38,034,093 | -1.57% |
| 2024-06-26 | 3.70 | 3.86 | 3.64 | 3.83 | 3.81 | qfq | 17,875,017 | 66,945,112 | 2.41% |
| 2024-06-25 | 3.78 | 3.85 | 3.69 | 3.74 | 3.72 | qfq | 12,645,547 | 47,619,559 | -1.06% |
| 2024-06-24 | 3.96 | 3.96 | 3.77 | 3.78 | 3.76 | qfq | 14,526,500 | 55,505,057 | -4.79% |
| 2024-06-21 | 4.03 | 4.03 | 3.93 | 3.97 | 3.95 | qfq | 6,082,035 | 24,156,431 | -1.49% |
| 2024-06-20 | 4.02 | 4.08 | 3.96 | 4.03 | 4.01 | qfq | 11,093,191 | 44,496,251 | 0.25% |
| 2024-06-19 | 4.05 | 4.07 | 4.01 | 4.02 | 4.00 | qfq | 4,374,700 | 17,662,425 | -0.74% |
| 2024-06-18 | 4.02 | 4.09 | 4.01 | 4.05 | 4.03 | qfq | 6,558,702 | 26,568,653 | 1.00% |
| 2024-06-17 | 4.10 | 4.11 | 4.01 | 4.01 | 3.99 | qfq | 7,010,680 | 28,418,500 | -2.91% |
| 2024-06-14 | 4.13 | 4.17 | 4.10 | 4.13 | 4.11 | qfq | 5,439,162 | 22,497,836 | 0.00% |
| 2024-06-13 | 4.18 | 4.23 | 4.11 | 4.13 | 4.11 | qfq | 7,292,779 | 30,221,170 | -1.67% |
| 2024-06-12 | 4.10 | 4.27 | 4.10 | 4.20 | 4.18 | qfq | 9,802,899 | 41,145,932 | 1.69% |
| 2024-06-11 | 4.04 | 4.15 | 4.00 | 4.13 | 4.11 | qfq | 10,799,279 | 43,941,950 | 1.47% |
| 2024-06-07 | 4.00 | 4.10 | 3.98 | 4.07 | 4.05 | qfq | 12,845,732 | 52,117,116 | 3.04% |
| 2024-06-06 | 4.22 | 4.27 | 3.86 | 3.95 | 3.93 | qfq | 27,715,688 | 111,204,422 | -7.49% |
| 2024-06-05 | 4.29 | 4.38 | 4.25 | 4.27 | 4.25 | qfq | 11,469,200 | 49,533,050 | -0.93% |
| 2024-06-04 | 4.36 | 4.37 | 4.24 | 4.31 | 4.29 | qfq | 10,542,086 | 45,125,039 | -0.46% |
| 2024-06-03 | 4.28 | 4.35 | 4.24 | 4.33 | 4.31 | qfq | 12,652,673 | 54,372,959 | 0.46% |
| 2024-05-31 | 4.13 | 4.49 | 4.13 | 4.31 | 4.29 | qfq | 23,134,907 | 100,486,335 | 4.11% |
| 2024-05-30 | 4.23 | 4.23 | 4.13 | 4.14 | 4.12 | qfq | 8,651,500 | 35,993,741 | -1.90% |
| 2024-05-29 | 4.15 | 4.34 | 4.14 | 4.22 | 4.20 | qfq | 17,622,956 | 74,710,070 | 1.93% |
| 2024-05-28 | 4.20 | 4.23 | 4.13 | 4.14 | 4.12 | qfq | 7,371,654 | 30,755,078 | -1.43% |
| 2024-05-27 | 4.25 | 4.25 | 4.13 | 4.20 | 4.18 | qfq | 8,361,272 | 34,937,012 | 0.00% |
| 2024-05-24 | 4.22 | 4.29 | 4.20 | 4.20 | 4.18 | qfq | 6,700,254 | 28,359,720 | -1.18% |
| 2024-05-23 | 4.38 | 4.40 | 4.23 | 4.25 | 4.23 | qfq | 11,556,519 | 49,633,319 | -3.63% |
| 2024-05-22 | 4.36 | 4.45 | 4.33 | 4.41 | 4.39 | qfq | 9,923,714 | 43,677,077 | 1.15% |
| 2024-05-21 | 4.39 | 4.41 | 4.34 | 4.36 | 4.34 | qfq | 6,759,647 | 29,521,685 | -0.91% |
| 2024-05-20 | 4.37 | 4.43 | 4.34 | 4.40 | 4.38 | qfq | 8,996,847 | 39,554,968 | 0.23% |
| 2024-05-17 | 4.34 | 4.39 | 4.31 | 4.39 | 4.37 | qfq | 7,223,300 | 31,470,806 | 0.92% |
| 2024-05-16 | 4.36 | 4.42 | 4.34 | 4.35 | 4.33 | qfq | 10,603,658 | 46,462,248 | -0.23% |
| 2024-05-15 | 4.40 | 4.45 | 4.34 | 4.36 | 4.34 | qfq | 10,336,450 | 45,332,284 | -1.80% |
| 2024-05-14 | 4.44 | 4.50 | 4.40 | 4.44 | 4.42 | qfq | 13,738,654 | 61,012,825 | 1.14% |
| 2024-05-13 | 4.48 | 4.48 | 4.35 | 4.39 | 4.37 | qfq | 13,104,526 | 57,595,659 | -2.66% |
| 2024-05-10 | 4.37 | 4.53 | 4.30 | 4.51 | 4.49 | qfq | 26,343,870 | 116,787,038 | 3.20% |
| 2024-05-09 | 4.31 | 4.40 | 4.31 | 4.37 | 4.35 | qfq | 8,837,914 | 38,609,234 | 1.16% |
| 2024-05-08 | 4.41 | 4.43 | 4.31 | 4.32 | 4.30 | qfq | 10,960,000 | 47,750,295 | -2.70% |
| 2024-05-07 | 4.42 | 4.49 | 4.40 | 4.44 | 4.42 | qfq | 13,447,782 | 59,731,153 | 0.45% |
| 2024-05-06 | 4.45 | 4.50 | 4.38 | 4.42 | 4.40 | qfq | 14,268,525 | 63,249,898 | 0.45% |
| 2024-04-30 | 4.42 | 4.46 | 4.35 | 4.40 | 4.38 | qfq | 18,736,219 | 82,526,786 | -0.45% |
| 2024-04-29 | 4.21 | 4.43 | 4.20 | 4.42 | 4.40 | qfq | 24,557,884 | 106,369,853 | 4.00% |
| 2024-04-26 | 4.14 | 4.26 | 4.14 | 4.25 | 4.23 | qfq | 11,588,500 | 48,931,789 | 1.43% |
| 2024-04-25 | 4.16 | 4.28 | 4.16 | 4.19 | 4.17 | qfq | 9,954,923 | 41,896,202 | -0.24% |
| 2024-04-24 | 4.07 | 4.23 | 4.06 | 4.20 | 4.18 | qfq | 15,731,820 | 65,416,491 | 3.19% |
| 2024-04-23 | 4.01 | 4.10 | 4.00 | 4.07 | 4.05 | qfq | 12,167,000 | 49,388,444 | 2.26% |
| 2024-04-22 | 3.98 | 4.03 | 3.88 | 3.98 | 3.96 | qfq | 9,327,100 | 36,998,574 | 0.00% |
| 2024-04-19 | 4.08 | 4.10 | 3.97 | 3.98 | 3.96 | qfq | 12,451,600 | 50,134,222 | -2.45% |
| 2024-04-18 | 4.08 | 4.14 | 3.99 | 4.08 | 4.06 | qfq | 13,909,702 | 56,816,725 | 0.25% |
| 2024-04-17 | 3.88 | 4.08 | 3.88 | 4.07 | 4.05 | qfq | 17,262,302 | 69,422,288 | 6.54% |
| 2024-04-16 | 4.17 | 4.19 | 3.80 | 3.82 | 3.80 | qfq | 33,534,278 | 132,140,109 | -8.83% |
| 2024-04-15 | 4.29 | 4.34 | 4.10 | 4.19 | 4.17 | qfq | 16,165,896 | 68,036,637 | -3.01% |
| 2024-04-12 | 4.39 | 4.42 | 4.31 | 4.32 | 4.30 | qfq | 10,864,926 | 47,294,196 | -1.59% |
| 2024-04-11 | 4.26 | 4.44 | 4.24 | 4.39 | 4.37 | qfq | 16,550,096 | 72,579,209 | 2.33% |
| 2024-04-10 | 4.40 | 4.40 | 4.24 | 4.29 | 4.27 | qfq | 15,846,126 | 68,083,834 | -2.50% |
| 2024-04-09 | 4.39 | 4.43 | 4.34 | 4.40 | 4.38 | qfq | 13,860,101 | 60,729,473 | 1.15% |
| 2024-04-08 | 4.43 | 4.48 | 4.35 | 4.35 | 4.33 | qfq | 18,820,623 | 82,884,297 | -3.33% |
| 2024-04-03 | 4.67 | 4.71 | 4.49 | 4.50 | 4.48 | qfq | 27,521,877 | 125,293,141 | -4.66% |
| 2024-04-02 | 4.82 | 4.84 | 4.69 | 4.72 | 4.70 | qfq | 19,138,621 | 90,818,864 | -1.87% |
| 2024-04-01 | 4.71 | 4.82 | 4.71 | 4.81 | 4.79 | qfq | 15,505,012 | 74,134,515 | 2.12% |
| 2024-03-29 | 4.75 | 4.76 | 4.64 | 4.71 | 4.69 | qfq | 15,587,500 | 73,099,709 | -1.05% |
| 2024-03-28 | 4.67 | 4.83 | 4.65 | 4.76 | 4.74 | qfq | 21,886,775 | 104,187,251 | 2.15% |
| 2024-03-27 | 4.78 | 4.82 | 4.64 | 4.66 | 4.64 | qfq | 24,572,754 | 115,787,705 | -2.51% |
| 2024-03-26 | 4.86 | 4.94 | 4.65 | 4.78 | 4.76 | qfq | 35,356,986 | 169,445,893 | -2.25% |
| 2024-03-25 | 5.19 | 5.27 | 4.87 | 4.89 | 4.87 | qfq | 52,920,616 | 268,083,918 | -5.96% |
| 2024-03-22 | 5.12 | 5.40 | 4.99 | 5.20 | 5.17 | qfq | 65,499,942 | 337,277,753 | 1.17% |
| 2024-03-21 | 5.10 | 5.31 | 5.08 | 5.14 | 5.12 | qfq | 49,514,002 | 255,409,776 | 1.98% |
| 2024-03-20 | 4.85 | 5.08 | 4.83 | 5.04 | 5.02 | qfq | 44,698,010 | 222,222,522 | 3.92% |
| 2024-03-19 | 4.87 | 4.99 | 4.85 | 4.85 | 4.83 | qfq | 30,587,122 | 150,258,326 | -1.42% |
| 2024-03-18 | 4.83 | 4.95 | 4.80 | 4.92 | 4.90 | qfq | 36,452,249 | 177,614,929 | 1.86% |
| 2024-03-15 | 4.83 | 4.88 | 4.76 | 4.83 | 4.81 | qfq | 30,496,232 | 146,722,951 | -0.41% |
| 2024-03-14 | 4.92 | 5.02 | 4.76 | 4.85 | 4.83 | qfq | 68,040,743 | 330,198,030 | -4.15% |
| 2024-03-13 | 4.59 | 5.06 | 4.56 | 5.06 | 5.04 | qfq | 66,863,732 | 328,062,969 | 10.00% |
| 2024-03-12 | 4.56 | 4.70 | 4.54 | 4.60 | 4.58 | qfq | 22,859,562 | 105,652,161 | 1.32% |
| 2024-03-11 | 4.44 | 4.54 | 4.41 | 4.54 | 4.52 | qfq | 14,110,770 | 63,177,379 | 2.02% |
| 2024-03-08 | 4.46 | 4.50 | 4.38 | 4.45 | 4.43 | qfq | 15,762,200 | 69,892,775 | -0.22% |
| 2024-03-07 | 4.56 | 4.59 | 4.45 | 4.46 | 4.44 | qfq | 14,396,590 | 64,935,329 | -1.98% |
| 2024-03-06 | 4.50 | 4.62 | 4.49 | 4.55 | 4.53 | qfq | 14,267,210 | 65,265,868 | 0.00% |
| 2024-03-05 | 4.63 | 4.64 | 4.54 | 4.55 | 4.53 | qfq | 15,195,370 | 69,609,115 | -2.78% |
| 2024-03-04 | 4.62 | 4.68 | 4.48 | 4.68 | 4.66 | qfq | 21,698,059 | 99,608,609 | 0.86% |
| 2024-03-01 | 4.58 | 4.64 | 4.52 | 4.64 | 4.62 | qfq | 23,841,809 | 109,265,078 | 1.75% |
| 2024-02-29 | 4.45 | 4.62 | 4.42 | 4.56 | 4.54 | qfq | 29,714,010 | 134,817,706 | 2.24% |
| 2024-02-28 | 4.73 | 4.88 | 4.45 | 4.46 | 4.44 | qfq | 42,865,471 | 203,192,925 | -5.51% |
| 2024-02-27 | 4.69 | 4.77 | 4.63 | 4.72 | 4.70 | qfq | 32,550,504 | 153,431,811 | 0.85% |
| 2024-02-26 | 4.77 | 4.80 | 4.59 | 4.68 | 4.66 | qfq | 34,382,194 | 161,017,800 | -1.47% |
| 2024-02-23 | 4.65 | 4.78 | 4.58 | 4.75 | 4.73 | qfq | 43,406,629 | 203,983,451 | 0.21% |
| 2024-02-22 | 5.07 | 5.07 | 4.67 | 4.74 | 4.72 | qfq | 62,407,062 | 303,247,358 | 2.82% |
| 2024-02-21 | 4.49 | 4.64 | 4.43 | 4.61 | 4.59 | qfq | 31,750,709 | 144,540,595 | 0.44% |
| 2024-02-20 | 4.37 | 4.74 | 4.33 | 4.59 | 4.57 | qfq | 44,716,845 | 203,659,524 | 3.61% |
| 2024-02-19 | 4.22 | 4.43 | 4.20 | 4.43 | 4.41 | qfq | 37,607,666 | 161,778,253 | 7.52% |
| 2024-02-08 | 3.76 | 4.17 | 3.75 | 4.12 | 4.10 | qfq | 29,420,179 | 116,712,489 | 8.71% |
| 2024-02-07 | 3.76 | 3.90 | 3.66 | 3.79 | 3.77 | qfq | 23,389,400 | 89,172,012 | 0.00% |
| 2024-02-06 | 3.60 | 3.91 | 3.38 | 3.79 | 3.77 | qfq | 25,883,899 | 94,140,312 | 1.07% |
| 2024-02-05 | 4.10 | 4.12 | 3.75 | 3.75 | 3.73 | qfq | 31,730,549 | 121,202,145 | -10.07% |
| 2024-02-02 | 4.34 | 4.51 | 3.97 | 4.17 | 4.15 | qfq | 24,727,148 | 105,648,189 | -4.36% |
| 2024-02-01 | 4.29 | 4.47 | 4.05 | 4.36 | 4.34 | qfq | 32,095,873 | 136,690,927 | 1.16% |
| 2024-01-31 | 4.46 | 4.54 | 4.31 | 4.31 | 4.29 | qfq | 19,712,000 | 87,136,359 | -5.07% |
| 2024-01-30 | 4.64 | 4.69 | 4.48 | 4.54 | 4.52 | qfq | 15,841,503 | 72,530,674 | -2.78% |
| 2024-01-29 | 4.80 | 4.88 | 4.64 | 4.67 | 4.65 | qfq | 24,944,560 | 117,812,636 | -3.51% |
| 2024-01-26 | 4.98 | 5.04 | 4.83 | 4.84 | 4.82 | qfq | 50,143,402 | 246,888,311 | -1.22% |
| 2024-01-25 | 4.60 | 4.90 | 4.50 | 4.90 | 4.88 | qfq | 36,979,631 | 174,604,984 | 10.11% |
| 2024-01-24 | 4.40 | 4.48 | 4.26 | 4.45 | 4.43 | qfq | 16,692,800 | 73,064,702 | 1.37% |
| 2024-01-23 | 4.30 | 4.39 | 4.23 | 4.39 | 4.37 | qfq | 18,486,100 | 79,888,814 | 1.15% |
| 2024-01-22 | 4.60 | 4.64 | 4.27 | 4.34 | 4.32 | qfq | 25,461,320 | 113,982,269 | -5.65% |
| 2024-01-19 | 4.67 | 4.72 | 4.57 | 4.60 | 4.58 | qfq | 25,037,818 | 116,275,173 | -1.29% |
| 2024-01-18 | 4.66 | 4.78 | 4.48 | 4.66 | 4.64 | qfq | 39,631,068 | 182,330,265 | 0.00% |
| 2024-01-17 | 4.68 | 5.13 | 4.64 | 4.66 | 4.64 | qfq | 43,175,626 | 208,732,270 | -0.64% |
| 2024-01-16 | 4.77 | 4.78 | 4.63 | 4.69 | 4.67 | qfq | 11,562,302 | 54,134,141 | -1.26% |
| 2024-01-15 | 4.78 | 4.81 | 4.74 | 4.75 | 4.73 | qfq | 8,892,083 | 42,470,064 | -0.63% |
| 2024-01-12 | 4.86 | 4.89 | 4.77 | 4.78 | 4.76 | qfq | 10,706,555 | 51,627,568 | -1.85% |
| 2024-01-11 | 4.75 | 4.89 | 4.75 | 4.87 | 4.85 | qfq | 12,706,600 | 61,536,687 | 2.31% |
| 2024-01-10 | 4.83 | 4.83 | 4.71 | 4.76 | 4.74 | qfq | 10,131,900 | 48,334,574 | -1.24% |
| 2024-01-09 | 4.79 | 4.93 | 4.78 | 4.82 | 4.80 | qfq | 11,775,300 | 57,041,206 | -0.41% |
| 2024-01-08 | 4.85 | 4.92 | 4.82 | 4.84 | 4.82 | qfq | 11,546,160 | 56,267,210 | -1.22% |
| 2024-01-05 | 5.01 | 5.04 | 4.88 | 4.90 | 4.88 | qfq | 11,973,500 | 59,245,621 | -2.20% |
| 2024-01-04 | 5.00 | 5.04 | 4.93 | 5.01 | 4.99 | qfq | 10,974,300 | 54,879,985 | 0.00% |
| 2024-01-03 | 4.99 | 5.08 | 4.95 | 5.01 | 4.99 | qfq | 16,192,200 | 81,215,412 | 0.20% |
| 2024-01-02 | 5.04 | 5.12 | 4.99 | 5.00 | 4.98 | qfq | 16,613,827 | 83,662,602 | -0.20% |
| 2023-12-29 | 4.88 | 5.07 | 4.85 | 5.01 | 4.99 | qfq | 19,709,156 | 98,294,333 | 2.45% |
| 2023-12-28 | 4.92 | 4.96 | 4.81 | 4.89 | 4.87 | qfq | 20,312,802 | 99,612,804 | -0.61% |
| 2023-12-27 | 4.90 | 4.97 | 4.88 | 4.92 | 4.90 | qfq | 12,180,360 | 59,936,286 | 0.20% |
| 2023-12-26 | 5.01 | 5.05 | 4.88 | 4.91 | 4.89 | qfq | 12,103,860 | 59,816,860 | -2.19% |
| 2023-12-25 | 5.07 | 5.12 | 4.92 | 5.02 | 5.00 | qfq | 19,754,602 | 98,794,928 | -0.40% |
| 2023-12-22 | 5.51 | 5.51 | 5.00 | 5.04 | 5.02 | qfq | 39,195,300 | 203,056,637 | -8.70% |
| 2023-12-21 | 5.43 | 5.55 | 5.41 | 5.52 | 5.49 | qfq | 13,438,026 | 73,775,897 | -0.18% |
| 2023-12-20 | 5.68 | 5.70 | 5.49 | 5.53 | 5.50 | qfq | 19,768,294 | 109,975,584 | -2.98% |
| 2023-12-19 | 5.67 | 5.77 | 5.64 | 5.70 | 5.67 | qfq | 17,813,800 | 101,470,095 | 0.53% |
| 2023-12-18 | 5.85 | 5.87 | 5.62 | 5.67 | 5.64 | qfq | 25,641,700 | 146,616,094 | -2.41% |
| 2023-12-15 | 5.75 | 5.90 | 5.69 | 5.81 | 5.78 | qfq | 30,677,117 | 178,556,435 | 0.69% |
| 2023-12-14 | 5.78 | 5.97 | 5.74 | 5.77 | 5.74 | qfq | 34,802,514 | 202,984,760 | 0.70% |
| 2023-12-13 | 5.75 | 5.90 | 5.71 | 5.73 | 5.70 | qfq | 31,216,522 | 180,783,611 | -1.38% |
| 2023-12-12 | 5.85 | 5.96 | 5.76 | 5.81 | 5.78 | qfq | 40,540,513 | 235,845,055 | 0.69% |
| 2023-12-11 | 5.60 | 5.81 | 5.56 | 5.77 | 5.74 | qfq | 35,681,682 | 203,690,557 | 3.04% |
| 2023-12-08 | 5.67 | 5.70 | 5.58 | 5.60 | 5.57 | qfq | 29,468,398 | 166,308,938 | -2.44% |
| 2023-12-07 | 5.57 | 5.80 | 5.57 | 5.74 | 5.71 | qfq | 42,132,661 | 240,283,650 | 2.32% |
| 2023-12-06 | 5.42 | 5.67 | 5.35 | 5.61 | 5.58 | qfq | 22,300,448 | 123,492,981 | 2.94% |
| 2023-12-05 | 5.55 | 5.57 | 5.45 | 5.45 | 5.42 | qfq | 13,743,029 | 75,404,780 | -2.50% |
| 2023-12-04 | 5.64 | 5.70 | 5.56 | 5.59 | 5.56 | qfq | 15,953,012 | 89,493,118 | 0.00% |
| 2023-12-01 | 5.35 | 5.59 | 5.31 | 5.59 | 5.56 | qfq | 25,977,469 | 143,016,111 | 5.27% |
| 2023-11-30 | 5.34 | 5.38 | 5.25 | 5.31 | 5.28 | qfq | 18,193,369 | 96,623,936 | -0.19% |
| 2023-11-29 | 5.40 | 5.41 | 5.31 | 5.32 | 5.29 | qfq | 11,173,053 | 59,877,220 | -1.30% |
| 2023-11-28 | 5.40 | 5.42 | 5.31 | 5.39 | 5.36 | qfq | 12,942,866 | 69,489,911 | -0.37% |
| 2023-11-27 | 5.43 | 5.51 | 5.37 | 5.41 | 5.38 | qfq | 16,782,460 | 90,958,338 | -1.10% |
| 2023-11-24 | 5.53 | 5.60 | 5.44 | 5.47 | 5.44 | qfq | 11,884,900 | 65,280,012 | -1.26% |
| 2023-11-23 | 5.58 | 5.61 | 5.48 | 5.54 | 5.51 | qfq | 17,966,872 | 99,571,660 | -0.89% |
| 2023-11-22 | 5.57 | 5.68 | 5.55 | 5.59 | 5.56 | qfq | 21,971,602 | 123,375,263 | -0.36% |
| 2023-11-21 | 5.55 | 5.72 | 5.55 | 5.61 | 5.58 | qfq | 21,662,952 | 121,934,148 | 0.72% |
| 2023-11-20 | 5.54 | 5.61 | 5.52 | 5.57 | 5.54 | qfq | 17,502,539 | 97,492,828 | -0.18% |
| 2023-11-17 | 5.44 | 5.60 | 5.43 | 5.58 | 5.55 | qfq | 21,114,658 | 116,780,867 | 1.45% |
| 2023-11-16 | 5.37 | 5.55 | 5.33 | 5.50 | 5.47 | qfq | 23,603,384 | 129,509,154 | 2.04% |
| 2023-11-15 | 5.42 | 5.45 | 5.35 | 5.39 | 5.36 | qfq | 10,567,953 | 57,031,273 | 0.00% |
| 2023-11-14 | 5.35 | 5.40 | 5.31 | 5.39 | 5.36 | qfq | 10,960,400 | 58,812,135 | 0.75% |
| 2023-11-13 | 5.31 | 5.41 | 5.29 | 5.35 | 5.32 | qfq | 14,575,029 | 78,008,737 | 1.71% |
| 2023-11-10 | 5.36 | 5.42 | 5.24 | 5.26 | 5.23 | qfq | 21,745,407 | 115,322,460 | -2.41% |
| 2023-11-09 | 5.49 | 5.53 | 5.29 | 5.39 | 5.36 | qfq | 31,872,082 | 171,421,281 | -2.18% |
| 2023-11-08 | 5.38 | 5.56 | 5.36 | 5.51 | 5.48 | qfq | 29,776,010 | 163,322,547 | 2.80% |
| 2023-11-07 | 5.35 | 5.41 | 5.31 | 5.36 | 5.33 | qfq | 14,506,247 | 77,737,441 | 0.00% |
| 2023-11-06 | 5.29 | 5.38 | 5.26 | 5.36 | 5.33 | qfq | 18,969,709 | 101,194,113 | 2.29% |
| 2023-11-03 | 5.21 | 5.30 | 5.18 | 5.24 | 5.21 | qfq | 12,622,902 | 66,046,624 | 0.19% |
| 2023-11-02 | 5.16 | 5.33 | 5.15 | 5.23 | 5.20 | qfq | 18,609,800 | 97,621,336 | 1.36% |
| 2023-11-01 | 5.07 | 5.24 | 5.03 | 5.16 | 5.14 | qfq | 17,120,449 | 88,610,888 | 1.78% |
| 2023-10-31 | 4.96 | 5.11 | 4.96 | 5.07 | 5.05 | qfq | 15,278,030 | 77,343,509 | 2.22% |
| 2023-10-30 | 4.77 | 5.08 | 4.77 | 4.96 | 4.94 | qfq | 16,304,598 | 80,917,838 | 3.12% |
| 2023-10-27 | 4.70 | 4.83 | 4.65 | 4.81 | 4.79 | qfq | 9,512,674 | 45,274,808 | 2.12% |
| 2023-10-26 | 4.76 | 4.78 | 4.65 | 4.71 | 4.69 | qfq | 9,107,630 | 42,877,856 | -1.46% |
| 2023-10-25 | 4.69 | 4.82 | 4.69 | 4.78 | 4.76 | qfq | 10,851,445 | 51,821,994 | 1.92% |
| 2023-10-24 | 4.56 | 4.73 | 4.48 | 4.69 | 4.67 | qfq | 16,750,451 | 77,787,610 | 2.18% |
| 2023-10-23 | 5.04 | 5.06 | 4.55 | 4.59 | 4.57 | qfq | 32,440,809 | 151,908,128 | -9.11% |
| 2023-10-20 | 5.10 | 5.12 | 5.03 | 5.05 | 5.03 | qfq | 7,439,701 | 37,726,567 | -1.37% |
| 2023-10-19 | 5.12 | 5.21 | 5.11 | 5.12 | 5.10 | qfq | 6,994,921 | 36,124,490 | -0.39% |
| 2023-10-18 | 5.15 | 5.21 | 5.10 | 5.14 | 5.12 | qfq | 5,637,271 | 29,103,878 | -0.58% |
| 2023-10-17 | 5.18 | 5.19 | 5.14 | 5.17 | 5.14 | qfq | 4,775,433 | 24,679,495 | 0.19% |
| 2023-10-16 | 5.21 | 5.23 | 5.13 | 5.16 | 5.14 | qfq | 5,994,740 | 30,981,926 | -1.34% |
| 2023-10-13 | 5.23 | 5.26 | 5.15 | 5.23 | 5.20 | qfq | 10,106,413 | 52,621,466 | -0.38% |
| 2023-10-12 | 5.28 | 5.30 | 5.22 | 5.25 | 5.22 | qfq | 7,064,603 | 37,072,355 | -0.19% |
| 2023-10-11 | 5.26 | 5.38 | 5.23 | 5.26 | 5.23 | qfq | 11,670,700 | 61,985,187 | -0.19% |
| 2023-10-10 | 5.21 | 5.29 | 5.18 | 5.27 | 5.24 | qfq | 10,464,445 | 54,860,644 | 1.35% |
| 2023-10-09 | 5.21 | 5.23 | 5.14 | 5.20 | 5.17 | qfq | 6,987,202 | 36,271,301 | -0.76% |
| 2023-09-28 | 5.24 | 5.29 | 5.23 | 5.24 | 5.21 | qfq | 7,475,600 | 39,300,620 | 0.00% |
| 2023-09-27 | 5.19 | 5.34 | 5.16 | 5.24 | 5.21 | qfq | 12,718,367 | 66,978,352 | 0.96% |
| 2023-09-26 | 5.11 | 5.31 | 5.10 | 5.19 | 5.16 | qfq | 12,346,524 | 64,410,308 | 1.37% |
| 2023-09-25 | 5.27 | 5.29 | 5.10 | 5.12 | 5.10 | qfq | 13,121,900 | 67,876,058 | -2.85% |
| 2023-09-22 | 5.05 | 5.29 | 5.05 | 5.27 | 5.24 | qfq | 16,669,876 | 86,827,641 | 3.74% |
| 2023-09-21 | 5.14 | 5.20 | 5.07 | 5.08 | 5.06 | qfq | 6,022,361 | 30,827,837 | 0.20% |
| 2023-09-20 | 5.15 | 5.18 | 5.06 | 5.07 | 5.05 | qfq | 6,888,703 | 35,269,286 | -1.93% |
| 2023-09-19 | 5.21 | 5.23 | 5.13 | 5.17 | 5.14 | qfq | 6,472,160 | 33,479,694 | -0.58% |
| 2023-09-18 | 5.21 | 5.23 | 5.16 | 5.20 | 5.17 | qfq | 5,566,300 | 28,922,426 | -0.19% |
| 2023-09-15 | 5.23 | 5.27 | 5.18 | 5.21 | 5.18 | qfq | 8,079,558 | 42,191,529 | -0.57% |
| 2023-09-14 | 5.16 | 5.26 | 5.11 | 5.24 | 5.21 | qfq | 10,605,827 | 54,759,426 | 1.55% |
| 2023-09-13 | 5.22 | 5.26 | 5.16 | 5.16 | 5.14 | qfq | 11,485,000 | 59,679,759 | -1.53% |
| 2023-09-12 | 5.28 | 5.30 | 5.23 | 5.24 | 5.21 | qfq | 11,098,878 | 58,326,028 | -1.50% |
| 2023-09-11 | 5.26 | 5.33 | 5.24 | 5.32 | 5.29 | qfq | 14,068,378 | 74,536,869 | 1.72% |
| 2023-09-08 | 5.24 | 5.29 | 5.19 | 5.23 | 5.20 | qfq | 9,548,294 | 49,942,744 | -0.95% |
| 2023-09-07 | 5.35 | 5.43 | 5.27 | 5.28 | 5.25 | qfq | 14,549,993 | 77,815,583 | -0.75% |
| 2023-09-06 | 5.34 | 5.37 | 5.29 | 5.32 | 5.29 | qfq | 12,763,589 | 67,946,417 | -0.75% |
| 2023-09-05 | 5.45 | 5.48 | 5.33 | 5.36 | 5.33 | qfq | 15,912,762 | 85,632,612 | -2.01% |
| 2023-09-04 | 5.48 | 5.49 | 5.43 | 5.47 | 5.44 | qfq | 15,309,912 | 83,645,959 | 0.37% |
| 2023-09-01 | 5.55 | 5.55 | 5.42 | 5.45 | 5.42 | qfq | 13,408,932 | 73,282,389 | -1.09% |
| 2023-08-31 | 5.59 | 5.59 | 5.46 | 5.51 | 5.48 | qfq | 20,038,845 | 110,443,896 | -0.54% |
| 2023-08-30 | 5.46 | 5.58 | 5.42 | 5.54 | 5.51 | qfq | 33,166,244 | 182,947,831 | 2.03% |
| 2023-08-29 | 5.22 | 5.46 | 5.20 | 5.43 | 5.40 | qfq | 32,385,559 | 174,670,145 | 4.62% |
| 2023-08-28 | 5.45 | 5.48 | 5.17 | 5.19 | 5.16 | qfq | 17,907,393 | 95,130,513 | 0.58% |
| 2023-08-25 | 5.28 | 5.36 | 5.15 | 5.16 | 5.14 | qfq | 18,315,230 | 95,761,933 | -3.19% |
| 2023-08-24 | 5.35 | 5.46 | 5.29 | 5.33 | 5.30 | qfq | 30,178,251 | 162,156,496 | -0.93% |
| 2023-08-23 | 5.15 | 5.69 | 5.08 | 5.38 | 5.35 | qfq | 52,154,107 | 284,784,998 | 3.86% |
| 2023-08-22 | 5.03 | 5.19 | 4.99 | 5.18 | 5.15 | qfq | 19,540,943 | 100,027,477 | 3.60% |
| 2023-08-21 | 5.04 | 5.11 | 4.99 | 5.00 | 4.98 | qfq | 11,337,655 | 57,323,028 | -0.79% |
| 2023-08-18 | 5.18 | 5.21 | 5.03 | 5.04 | 5.02 | qfq | 12,131,700 | 61,908,336 | -2.89% |
| 2023-08-17 | 5.11 | 5.20 | 5.07 | 5.19 | 5.16 | qfq | 8,818,800 | 45,456,556 | 0.97% |
| 2023-08-16 | 5.18 | 5.26 | 5.10 | 5.14 | 5.12 | qfq | 11,949,800 | 61,853,201 | -1.15% |
| 2023-08-15 | 5.27 | 5.27 | 5.15 | 5.20 | 5.17 | qfq | 10,613,255 | 55,269,404 | -1.14% |
| 2023-08-14 | 5.12 | 5.29 | 5.05 | 5.26 | 5.23 | qfq | 15,178,220 | 78,652,184 | 2.33% |
| 2023-08-11 | 5.33 | 5.33 | 5.13 | 5.14 | 5.12 | qfq | 23,718,196 | 123,291,592 | -3.02% |
| 2023-08-10 | 5.41 | 5.45 | 5.29 | 5.30 | 5.27 | qfq | 21,303,600 | 113,944,635 | -1.85% |
| 2023-08-09 | 5.52 | 5.53 | 5.38 | 5.40 | 5.37 | qfq | 14,642,200 | 79,616,315 | -2.17% |
| 2023-08-08 | 5.49 | 5.61 | 5.47 | 5.52 | 5.49 | qfq | 18,085,974 | 100,301,223 | 0.55% |
| 2023-08-07 | 5.45 | 5.54 | 5.44 | 5.49 | 5.46 | qfq | 14,986,388 | 82,317,493 | 0.73% |
| 2023-08-04 | 5.40 | 5.47 | 5.39 | 5.45 | 5.42 | qfq | 13,603,820 | 74,052,149 | 1.30% |
| 2023-08-03 | 5.38 | 5.42 | 5.36 | 5.38 | 5.35 | qfq | 8,932,853 | 48,090,621 | -0.55% |
| 2023-08-02 | 5.43 | 5.46 | 5.37 | 5.41 | 5.38 | qfq | 11,956,014 | 64,659,791 | -0.92% |
| 2023-08-01 | 5.48 | 5.50 | 5.42 | 5.46 | 5.43 | qfq | 12,382,788 | 67,572,531 | -0.73% |
| 2023-07-31 | 5.37 | 5.50 | 5.34 | 5.50 | 5.47 | qfq | 20,504,544 | 111,879,045 | 2.42% |
| 2023-07-28 | 5.42 | 5.42 | 5.28 | 5.37 | 5.34 | qfq | 18,564,384 | 99,198,282 | -0.92% |
| 2023-07-27 | 5.45 | 5.48 | 5.40 | 5.42 | 5.39 | qfq | 9,992,130 | 54,328,014 | -0.91% |
| 2023-07-26 | 5.57 | 5.57 | 5.43 | 5.47 | 5.43 | qfq | 18,161,232 | 99,415,313 | -2.15% |
| 2023-07-25 | 5.55 | 5.65 | 5.54 | 5.59 | 5.55 | qfq | 25,412,372 | 142,238,962 | 1.27% |
| 2023-07-24 | 5.48 | 5.59 | 5.43 | 5.52 | 5.48 | qfq | 14,551,690 | 80,489,102 | 1.10% |
| 2023-07-21 | 5.36 | 5.50 | 5.36 | 5.46 | 5.42 | qfq | 12,467,074 | 67,800,968 | 1.30% |
| 2023-07-20 | 5.52 | 5.52 | 5.38 | 5.39 | 5.35 | qfq | 14,377,711 | 78,392,692 | -2.18% |
| 2023-07-19 | 5.50 | 5.61 | 5.46 | 5.51 | 5.47 | qfq | 14,151,649 | 78,296,411 | 1.10% |
| 2023-07-18 | 5.55 | 5.58 | 5.44 | 5.45 | 5.41 | qfq | 14,447,335 | 79,147,129 | -1.80% |
| 2023-07-17 | 5.60 | 5.63 | 5.52 | 5.55 | 5.51 | qfq | 14,232,065 | 79,085,431 | -1.77% |