RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华安证券600909.SH
最近收盘价8.172026-07-17
最近交易日2026-07-17
成交量（股）249,446,133
成交额（元）2,089,004,007
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 2026-07-14 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-31 | 2025-11-06 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | 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 | 8.55 | 8.58 | 8.07 | 8.17 | 8.17 | qfq | 249,446,133 | 2,089,004,007 | -4.44% |
| 2026-07-16 | 9.13 | 9.20 | 8.55 | 8.55 | 8.55 | qfq | 293,178,154 | 2,565,024,774 | -10.00% |
| 2026-07-15 | 9.33 | 9.85 | 9.30 | 9.50 | 9.50 | qfq | 331,507,278 | 3,152,489,395 | 3.26% |
| 2026-07-14 | 8.96 | 9.28 | 8.69 | 9.20 | 9.20 | qfq | 253,170,122 | 2,267,517,940 | 3.84% |
| 2026-07-13 | 9.29 | 9.44 | 8.78 | 8.86 | 8.74 | qfq | 254,864,273 | 2,300,346,695 | -6.04% |
| 2026-07-10 | 10.20 | 10.39 | 9.42 | 9.43 | 9.30 | qfq | 391,226,349 | 3,854,871,774 | -6.63% |
| 2026-07-09 | 9.78 | 10.10 | 9.67 | 10.10 | 9.96 | qfq | 320,406,994 | 3,173,302,572 | 10.02% |
| 2026-07-08 | 9.81 | 9.89 | 9.13 | 9.18 | 9.06 | qfq | 265,572,646 | 2,499,410,104 | -6.52% |
| 2026-07-07 | 10.01 | 10.34 | 9.75 | 9.82 | 9.69 | qfq | 234,726,468 | 2,340,719,472 | -2.58% |
| 2026-07-06 | 11.04 | 11.18 | 10.03 | 10.08 | 9.94 | qfq | 317,480,229 | 3,308,485,766 | -6.84% |
| 2026-07-03 | 11.81 | 11.98 | 10.82 | 10.82 | 10.67 | qfq | 393,780,602 | 4,399,360,528 | -9.46% |
| 2026-07-02 | 12.49 | 12.95 | 11.61 | 11.95 | 11.79 | qfq | 439,575,266 | 5,287,244,107 | -2.21% |
| 2026-07-01 | 11.28 | 12.22 | 11.21 | 12.22 | 12.05 | qfq | 213,507,101 | 2,510,582,223 | 9.99% |
| 2026-06-30 | 11.47 | 11.70 | 10.99 | 11.11 | 10.96 | qfq | 385,430,915 | 4,317,276,591 | -5.20% |
| 2026-06-29 | 12.59 | 12.84 | 11.10 | 11.72 | 11.56 | qfq | 497,292,773 | 5,886,273,983 | -3.46% |
| 2026-06-26 | 12.00 | 12.91 | 11.91 | 12.14 | 11.98 | qfq | 506,118,987 | 6,249,379,088 | 0.75% |
| 2026-06-25 | 11.99 | 12.65 | 11.27 | 12.05 | 11.89 | qfq | 550,543,188 | 6,453,855,493 | 4.69% |
| 2026-06-24 | 10.20 | 11.51 | 10.20 | 11.51 | 11.35 | qfq | 515,838,791 | 5,825,094,745 | 10.04% |
| 2026-06-23 | 9.53 | 10.47 | 9.43 | 10.46 | 10.32 | qfq | 527,091,433 | 5,432,529,180 | 9.87% |
| 2026-06-22 | 9.00 | 9.66 | 9.00 | 9.52 | 9.39 | qfq | 321,008,186 | 3,010,571,679 | 6.13% |
| 2026-06-18 | 8.77 | 9.17 | 8.62 | 8.97 | 8.85 | qfq | 244,294,268 | 2,168,825,624 | 2.05% |
| 2026-06-17 | 8.27 | 9.05 | 8.26 | 8.79 | 8.67 | qfq | 279,836,469 | 2,451,337,274 | 4.77% |
| 2026-06-16 | 8.00 | 8.43 | 7.89 | 8.39 | 8.28 | qfq | 349,754,480 | 2,858,960,517 | 5.40% |
| 2026-06-15 | 7.44 | 8.09 | 7.38 | 7.96 | 7.85 | qfq | 396,170,162 | 3,150,425,127 | 8.30% |
| 2026-06-12 | 7.37 | 7.51 | 7.29 | 7.35 | 7.25 | qfq | 226,555,073 | 1,675,134,468 | 1.10% |
| 2026-06-11 | 7.39 | 7.46 | 7.12 | 7.27 | 7.17 | qfq | 153,109,664 | 1,113,442,040 | -2.42% |
| 2026-06-10 | 6.93 | 7.51 | 6.89 | 7.45 | 7.35 | qfq | 237,031,416 | 1,734,178,528 | 5.67% |
| 2026-06-09 | 7.08 | 7.15 | 6.88 | 7.05 | 6.95 | qfq | 117,827,135 | 827,016,492 | 0.28% |
| 2026-06-08 | 7.06 | 7.20 | 6.90 | 7.03 | 6.93 | qfq | 129,505,798 | 915,108,137 | -3.43% |
| 2026-06-05 | 7.39 | 7.52 | 7.24 | 7.28 | 7.18 | qfq | 165,863,172 | 1,222,243,846 | -3.32% |
| 2026-06-04 | 7.40 | 7.58 | 7.30 | 7.53 | 7.43 | qfq | 171,942,377 | 1,284,252,430 | 1.21% |
| 2026-06-03 | 7.08 | 7.69 | 7.01 | 7.44 | 7.34 | qfq | 243,811,816 | 1,802,822,853 | 4.64% |
| 2026-06-02 | 7.27 | 7.35 | 7.03 | 7.11 | 7.01 | qfq | 142,785,851 | 1,016,966,104 | -1.66% |
| 2026-06-01 | 7.23 | 7.56 | 7.20 | 7.23 | 7.13 | qfq | 177,513,926 | 1,301,218,199 | 0.84% |
| 2026-05-29 | 7.37 | 7.43 | 7.12 | 7.17 | 7.07 | qfq | 220,683,850 | 1,602,666,260 | -2.85% |
| 2026-05-28 | 7.64 | 7.80 | 7.34 | 7.38 | 7.28 | qfq | 220,877,460 | 1,658,291,115 | -3.40% |
| 2026-05-27 | 7.57 | 8.16 | 7.56 | 7.64 | 7.54 | qfq | 283,173,584 | 2,209,647,177 | 0.92% |
| 2026-05-26 | 7.22 | 7.74 | 7.20 | 7.57 | 7.47 | qfq | 299,771,356 | 2,266,486,823 | 3.13% |
| 2026-05-25 | 7.40 | 7.49 | 7.21 | 7.34 | 7.24 | qfq | 236,748,002 | 1,731,544,362 | 0.27% |
| 2026-05-22 | 7.21 | 7.51 | 7.04 | 7.32 | 7.22 | qfq | 373,769,392 | 2,708,517,447 | 2.81% |
| 2026-05-21 | 6.93 | 7.28 | 6.93 | 7.12 | 7.02 | qfq | 459,943,848 | 3,319,559,423 | 7.55% |
| 2026-05-20 | 6.35 | 6.85 | 6.35 | 6.62 | 6.53 | qfq | 371,882,575 | 2,470,141,080 | 5.75% |
| 2026-05-19 | 6.28 | 6.36 | 6.12 | 6.26 | 6.18 | qfq | 289,149,867 | 1,800,979,907 | -0.32% |
| 2026-05-18 | 6.24 | 6.28 | 6.10 | 6.28 | 6.19 | qfq | 309,625,416 | 1,937,553,654 | 9.98% |
| 2026-05-15 | 5.87 | 5.89 | 5.66 | 5.71 | 5.63 | qfq | 91,964,165 | 529,514,875 | -2.73% |
| 2026-05-14 | 5.91 | 6.09 | 5.87 | 5.87 | 5.79 | qfq | 148,344,806 | 887,221,521 | 0.17% |
| 2026-05-13 | 5.80 | 5.87 | 5.72 | 5.86 | 5.78 | qfq | 75,666,227 | 438,405,431 | 0.69% |
| 2026-05-12 | 5.80 | 5.88 | 5.75 | 5.82 | 5.74 | qfq | 75,710,899 | 440,308,688 | 0.17% |
| 2026-05-11 | 5.69 | 5.83 | 5.63 | 5.81 | 5.73 | qfq | 93,879,171 | 539,345,914 | 2.47% |
| 2026-05-08 | 5.67 | 5.70 | 5.64 | 5.67 | 5.59 | qfq | 34,534,569 | 195,723,064 | -0.18% |
| 2026-05-07 | 5.72 | 5.74 | 5.65 | 5.68 | 5.60 | qfq | 43,627,327 | 247,287,093 | -0.18% |
| 2026-05-06 | 5.57 | 5.72 | 5.57 | 5.69 | 5.61 | qfq | 65,079,504 | 368,679,464 | 2.34% |
| 2026-04-30 | 5.52 | 5.63 | 5.51 | 5.56 | 5.48 | qfq | 47,297,274 | 263,625,905 | 0.36% |
| 2026-04-29 | 5.50 | 5.56 | 5.45 | 5.54 | 5.46 | qfq | 93,556,504 | 514,661,194 | -2.29% |
| 2026-04-28 | 5.60 | 5.74 | 5.60 | 5.67 | 5.59 | qfq | 55,828,696 | 316,840,419 | 1.25% |
| 2026-04-27 | 5.60 | 5.68 | 5.59 | 5.60 | 5.52 | qfq | 34,312,170 | 193,284,643 | 0.18% |
| 2026-04-24 | 5.62 | 5.62 | 5.55 | 5.59 | 5.51 | qfq | 31,696,730 | 176,910,877 | -0.53% |
| 2026-04-23 | 5.67 | 5.69 | 5.61 | 5.62 | 5.54 | qfq | 52,946,969 | 298,442,416 | -1.06% |
| 2026-04-22 | 5.60 | 5.71 | 5.59 | 5.68 | 5.60 | qfq | 45,198,645 | 255,993,234 | 1.07% |
| 2026-04-21 | 5.67 | 5.69 | 5.60 | 5.62 | 5.54 | qfq | 47,571,320 | 267,715,986 | -1.23% |
| 2026-04-20 | 5.71 | 5.72 | 5.68 | 5.69 | 5.61 | qfq | 36,128,289 | 205,884,656 | -0.18% |
| 2026-04-17 | 5.75 | 5.75 | 5.66 | 5.70 | 5.62 | qfq | 47,626,020 | 271,207,959 | -0.87% |
| 2026-04-16 | 5.74 | 5.80 | 5.72 | 5.75 | 5.67 | qfq | 53,234,769 | 306,227,919 | 0.52% |
| 2026-04-15 | 5.76 | 5.79 | 5.71 | 5.72 | 5.64 | qfq | 35,964,858 | 206,466,432 | -0.69% |
| 2026-04-14 | 5.77 | 5.79 | 5.68 | 5.76 | 5.68 | qfq | 41,322,823 | 236,928,804 | 0.88% |
| 2026-04-13 | 5.65 | 5.76 | 5.64 | 5.71 | 5.63 | qfq | 42,490,182 | 242,847,434 | 0.35% |
| 2026-04-10 | 5.63 | 5.82 | 5.62 | 5.69 | 5.61 | qfq | 93,984,814 | 539,208,138 | 2.15% |
| 2026-04-09 | 5.66 | 5.66 | 5.55 | 5.57 | 5.49 | qfq | 57,295,017 | 320,854,602 | -2.62% |
| 2026-04-08 | 5.55 | 5.72 | 5.54 | 5.72 | 5.64 | qfq | 78,540,640 | 443,259,101 | 4.76% |
| 2026-04-07 | 5.46 | 5.50 | 5.42 | 5.46 | 5.39 | qfq | 25,619,350 | 139,919,407 | 0.37% |
| 2026-04-03 | 5.54 | 5.56 | 5.44 | 5.44 | 5.37 | qfq | 36,938,731 | 202,644,165 | -1.81% |
| 2026-04-02 | 5.60 | 5.61 | 5.51 | 5.54 | 5.46 | qfq | 41,215,650 | 228,996,176 | -1.42% |
| 2026-04-01 | 5.63 | 5.66 | 5.57 | 5.62 | 5.54 | qfq | 50,209,549 | 281,648,289 | 1.26% |
| 2026-03-31 | 5.56 | 5.67 | 5.54 | 5.55 | 5.47 | qfq | 41,872,947 | 234,438,888 | -0.54% |
| 2026-03-30 | 5.54 | 5.59 | 5.49 | 5.58 | 5.50 | qfq | 53,706,333 | 298,083,592 | -0.71% |
| 2026-03-27 | 5.55 | 5.65 | 5.53 | 5.62 | 5.54 | qfq | 41,120,023 | 230,676,038 | 0.36% |
| 2026-03-26 | 5.70 | 5.71 | 5.58 | 5.60 | 5.52 | qfq | 45,441,037 | 256,262,819 | -1.93% |
| 2026-03-25 | 5.65 | 5.74 | 5.63 | 5.71 | 5.63 | qfq | 49,473,903 | 281,681,093 | 1.24% |
| 2026-03-24 | 5.61 | 5.65 | 5.52 | 5.64 | 5.56 | qfq | 48,415,437 | 270,914,795 | 1.81% |
| 2026-03-23 | 5.76 | 5.78 | 5.47 | 5.54 | 5.46 | qfq | 91,703,856 | 517,565,841 | -5.46% |
| 2026-03-20 | 6.02 | 6.04 | 5.85 | 5.86 | 5.78 | qfq | 73,122,015 | 433,710,351 | -2.50% |
| 2026-03-19 | 6.11 | 6.13 | 5.98 | 6.01 | 5.93 | qfq | 80,579,347 | 487,741,272 | -2.28% |
| 2026-03-18 | 6.15 | 6.17 | 6.10 | 6.15 | 6.07 | qfq | 57,633,696 | 353,796,549 | 0.16% |
| 2026-03-17 | 6.15 | 6.27 | 6.13 | 6.14 | 6.06 | qfq | 92,462,946 | 573,310,587 | 0.00% |
| 2026-03-16 | 6.13 | 6.16 | 6.09 | 6.14 | 6.06 | qfq | 47,428,184 | 290,414,151 | 0.00% |
| 2026-03-13 | 6.19 | 6.23 | 6.14 | 6.14 | 6.06 | qfq | 61,203,150 | 377,979,864 | -1.29% |
| 2026-03-12 | 6.18 | 6.26 | 6.17 | 6.22 | 6.14 | qfq | 73,161,874 | 454,376,221 | 0.48% |
| 2026-03-11 | 6.17 | 6.21 | 6.14 | 6.19 | 6.11 | qfq | 54,882,332 | 339,069,403 | 0.32% |
| 2026-03-10 | 6.17 | 6.22 | 6.14 | 6.17 | 6.09 | qfq | 51,335,429 | 316,992,435 | 0.49% |
| 2026-03-09 | 6.11 | 6.16 | 6.04 | 6.14 | 6.06 | qfq | 62,399,756 | 380,415,022 | -0.65% |
| 2026-03-06 | 6.11 | 6.22 | 6.10 | 6.18 | 6.10 | qfq | 88,944,042 | 549,209,995 | 0.49% |
| 2026-03-05 | 6.13 | 6.16 | 6.08 | 6.15 | 6.07 | qfq | 56,656,426 | 347,381,703 | 1.49% |
| 2026-03-04 | 6.18 | 6.19 | 6.03 | 6.06 | 5.98 | qfq | 86,920,373 | 530,819,037 | -2.57% |
| 2026-03-03 | 6.29 | 6.37 | 6.20 | 6.22 | 6.14 | qfq | 96,894,217 | 608,391,322 | -1.43% |
| 2026-03-02 | 6.36 | 6.38 | 6.26 | 6.31 | 6.22 | qfq | 94,198,585 | 595,159,695 | -1.41% |
| 2026-02-27 | 6.37 | 6.43 | 6.36 | 6.40 | 6.31 | qfq | 54,764,115 | 349,707,669 | 0.16% |
| 2026-02-26 | 6.49 | 6.49 | 6.37 | 6.39 | 6.30 | qfq | 67,750,728 | 434,116,580 | -1.39% |
| 2026-02-25 | 6.40 | 6.55 | 6.40 | 6.48 | 6.39 | qfq | 73,391,244 | 477,261,548 | 1.25% |
| 2026-02-24 | 6.41 | 6.42 | 6.37 | 6.40 | 6.31 | qfq | 41,004,423 | 262,367,111 | 0.31% |
| 2026-02-13 | 6.50 | 6.52 | 6.38 | 6.38 | 6.29 | qfq | 52,505,334 | 338,584,229 | -1.69% |
| 2026-02-12 | 6.55 | 6.56 | 6.48 | 6.49 | 6.40 | qfq | 54,697,323 | 356,067,492 | -0.92% |
| 2026-02-11 | 6.53 | 6.57 | 6.53 | 6.55 | 6.46 | qfq | 41,446,711 | 271,359,914 | 0.31% |
| 2026-02-10 | 6.61 | 6.62 | 6.53 | 6.53 | 6.44 | qfq | 62,529,803 | 409,959,816 | -1.36% |
| 2026-02-09 | 6.64 | 6.68 | 6.60 | 6.62 | 6.53 | qfq | 59,569,160 | 394,529,676 | 0.15% |
| 2026-02-06 | 6.57 | 6.68 | 6.52 | 6.61 | 6.52 | qfq | 63,070,100 | 417,478,514 | 0.15% |
| 2026-02-05 | 6.65 | 6.68 | 6.53 | 6.60 | 6.51 | qfq | 95,358,155 | 628,990,943 | -1.35% |
| 2026-02-04 | 6.64 | 6.73 | 6.58 | 6.69 | 6.60 | qfq | 96,360,364 | 640,430,221 | 0.15% |
| 2026-02-03 | 6.75 | 6.78 | 6.58 | 6.68 | 6.59 | qfq | 95,548,665 | 635,370,212 | -0.30% |
| 2026-02-02 | 7.11 | 7.18 | 6.69 | 6.70 | 6.61 | qfq | 160,202,966 | 1,104,663,457 | -6.29% |
| 2026-01-30 | 7.33 | 7.41 | 7.03 | 7.15 | 7.05 | qfq | 193,204,101 | 1,387,609,280 | -6.90% |
| 2026-01-29 | 7.67 | 7.73 | 7.49 | 7.68 | 7.58 | qfq | 135,337,451 | 1,026,923,006 | -0.39% |
| 2026-01-28 | 7.50 | 7.85 | 7.48 | 7.71 | 7.61 | qfq | 157,637,036 | 1,217,682,295 | 2.53% |
| 2026-01-27 | 7.43 | 7.64 | 7.41 | 7.52 | 7.42 | qfq | 120,160,496 | 903,912,829 | 0.27% |
| 2026-01-26 | 7.34 | 7.69 | 7.33 | 7.50 | 7.40 | qfq | 159,595,369 | 1,197,188,465 | 2.18% |
| 2026-01-23 | 7.27 | 7.40 | 7.22 | 7.34 | 7.24 | qfq | 89,472,118 | 655,513,962 | 1.10% |
| 2026-01-22 | 7.25 | 7.28 | 7.19 | 7.26 | 7.16 | qfq | 56,693,324 | 410,272,716 | 0.14% |
| 2026-01-21 | 7.13 | 7.30 | 7.12 | 7.25 | 7.15 | qfq | 81,043,798 | 586,033,521 | 1.26% |
| 2026-01-20 | 7.08 | 7.22 | 7.07 | 7.16 | 7.06 | qfq | 71,293,656 | 508,522,153 | 0.99% |
| 2026-01-19 | 6.98 | 7.09 | 6.95 | 7.09 | 6.99 | qfq | 65,638,080 | 462,178,083 | 1.29% |
| 2026-01-16 | 7.14 | 7.18 | 6.97 | 7.00 | 6.91 | qfq | 83,557,205 | 587,893,719 | -1.13% |
| 2026-01-15 | 7.18 | 7.25 | 7.04 | 7.08 | 6.98 | qfq | 99,176,104 | 706,435,579 | -2.07% |
| 2026-01-14 | 7.24 | 7.52 | 7.18 | 7.23 | 7.13 | qfq | 154,427,069 | 1,136,969,480 | -0.96% |
| 2026-01-13 | 7.31 | 7.49 | 7.21 | 7.30 | 7.20 | qfq | 131,222,901 | 964,010,652 | -0.14% |
| 2026-01-12 | 7.22 | 7.36 | 7.18 | 7.31 | 7.21 | qfq | 150,486,416 | 1,094,341,371 | 0.69% |
| 2026-01-09 | 7.10 | 7.49 | 7.07 | 7.26 | 7.16 | qfq | 166,742,471 | 1,209,138,808 | 2.11% |
| 2026-01-08 | 7.50 | 7.53 | 7.07 | 7.11 | 7.01 | qfq | 202,596,208 | 1,460,327,517 | -5.58% |
| 2026-01-07 | 7.52 | 7.75 | 7.44 | 7.53 | 7.43 | qfq | 312,301,078 | 2,371,419,537 | -0.92% |
| 2026-01-06 | 6.89 | 7.60 | 6.88 | 7.60 | 7.50 | qfq | 396,235,995 | 2,979,373,682 | 9.99% |
| 2026-01-05 | 6.78 | 6.92 | 6.75 | 6.91 | 6.82 | qfq | 82,898,386 | 567,352,878 | 1.92% |
| 2025-12-31 | 6.77 | 6.85 | 6.75 | 6.78 | 6.69 | qfq | 49,725,009 | 337,980,908 | 0.00% |
| 2025-12-30 | 6.75 | 6.82 | 6.73 | 6.78 | 6.69 | qfq | 36,476,729 | 247,043,375 | 0.15% |
| 2025-12-29 | 6.77 | 6.82 | 6.72 | 6.77 | 6.68 | qfq | 47,111,839 | 319,302,392 | 0.00% |
| 2025-12-26 | 6.65 | 6.85 | 6.64 | 6.77 | 6.68 | qfq | 79,283,391 | 536,200,775 | 1.50% |
| 2025-12-25 | 6.57 | 6.72 | 6.55 | 6.67 | 6.58 | qfq | 59,152,737 | 394,340,690 | 1.37% |
| 2025-12-24 | 6.51 | 6.59 | 6.50 | 6.58 | 6.49 | qfq | 38,012,007 | 249,220,665 | 0.77% |
| 2025-12-23 | 6.52 | 6.58 | 6.48 | 6.53 | 6.44 | qfq | 40,964,921 | 267,536,051 | 0.31% |
| 2025-12-22 | 6.51 | 6.56 | 6.50 | 6.51 | 6.42 | qfq | 29,637,318 | 193,414,790 | -0.15% |
| 2025-12-19 | 6.48 | 6.57 | 6.45 | 6.52 | 6.43 | qfq | 42,219,326 | 275,541,938 | 0.62% |
| 2025-12-18 | 6.60 | 6.60 | 6.47 | 6.48 | 6.39 | qfq | 52,078,440 | 339,003,116 | -1.82% |
| 2025-12-17 | 6.46 | 6.67 | 6.44 | 6.60 | 6.51 | qfq | 58,422,242 | 382,603,707 | 1.85% |
| 2025-12-16 | 6.53 | 6.55 | 6.45 | 6.48 | 6.39 | qfq | 34,446,950 | 223,531,573 | -0.61% |
| 2025-12-15 | 6.45 | 6.59 | 6.41 | 6.52 | 6.43 | qfq | 47,116,916 | 307,096,895 | 0.31% |
| 2025-12-12 | 6.45 | 6.56 | 6.43 | 6.50 | 6.41 | qfq | 43,005,140 | 278,819,738 | 0.62% |
| 2025-12-11 | 6.59 | 6.59 | 6.45 | 6.46 | 6.37 | qfq | 43,768,935 | 284,597,896 | -2.12% |
| 2025-12-10 | 6.56 | 6.63 | 6.51 | 6.60 | 6.51 | qfq | 44,764,560 | 293,718,118 | 0.15% |
| 2025-12-09 | 6.62 | 6.68 | 6.57 | 6.59 | 6.50 | qfq | 61,150,831 | 403,990,628 | -1.35% |
| 2025-12-08 | 6.59 | 6.80 | 6.55 | 6.68 | 6.59 | qfq | 129,953,565 | 872,904,366 | 3.09% |
| 2025-12-05 | 6.33 | 6.53 | 6.31 | 6.48 | 6.39 | qfq | 65,925,015 | 423,972,511 | 2.37% |
| 2025-12-04 | 6.32 | 6.36 | 6.30 | 6.33 | 6.24 | qfq | 25,783,080 | 163,173,755 | 0.32% |
| 2025-12-03 | 6.34 | 6.38 | 6.29 | 6.31 | 6.22 | qfq | 34,375,595 | 217,581,654 | -0.32% |
| 2025-12-02 | 6.40 | 6.40 | 6.31 | 6.33 | 6.24 | qfq | 28,998,044 | 183,697,771 | -1.09% |
| 2025-12-01 | 6.32 | 6.45 | 6.30 | 6.40 | 6.31 | qfq | 41,009,517 | 262,105,696 | 0.95% |
| 2025-11-28 | 6.28 | 6.35 | 6.24 | 6.34 | 6.25 | qfq | 37,581,824 | 236,918,970 | 0.79% |
| 2025-11-27 | 6.27 | 6.38 | 6.27 | 6.29 | 6.20 | qfq | 33,191,167 | 209,883,115 | 0.32% |
| 2025-11-26 | 6.32 | 6.35 | 6.27 | 6.27 | 6.19 | qfq | 37,231,632 | 234,581,541 | -0.63% |
| 2025-11-25 | 6.32 | 6.42 | 6.30 | 6.31 | 6.22 | qfq | 45,463,585 | 288,684,355 | 0.48% |
| 2025-11-24 | 6.33 | 6.36 | 6.25 | 6.28 | 6.19 | qfq | 48,785,496 | 307,603,959 | 0.00% |
| 2025-11-21 | 6.58 | 6.63 | 6.27 | 6.28 | 6.19 | qfq | 96,622,995 | 622,147,993 | -5.42% |
| 2025-11-20 | 6.90 | 6.93 | 6.63 | 6.64 | 6.55 | qfq | 93,400,304 | 630,985,683 | -1.63% |
| 2025-11-19 | 6.75 | 6.88 | 6.69 | 6.75 | 6.66 | qfq | 76,903,830 | 521,230,049 | -0.30% |
| 2025-11-18 | 6.61 | 6.82 | 6.60 | 6.77 | 6.68 | qfq | 110,069,196 | 741,829,965 | 2.11% |
| 2025-11-17 | 6.70 | 6.70 | 6.59 | 6.63 | 6.54 | qfq | 51,523,153 | 341,480,009 | -1.34% |
| 2025-11-14 | 6.75 | 6.79 | 6.72 | 6.72 | 6.63 | qfq | 54,740,150 | 369,983,978 | -1.47% |
| 2025-11-13 | 6.67 | 6.83 | 6.65 | 6.82 | 6.73 | qfq | 91,447,099 | 617,367,101 | 1.94% |
| 2025-11-12 | 6.67 | 6.74 | 6.60 | 6.69 | 6.60 | qfq | 66,321,257 | 442,181,307 | -0.30% |
| 2025-11-11 | 6.67 | 6.88 | 6.66 | 6.71 | 6.62 | qfq | 105,990,056 | 715,323,068 | 0.45% |
| 2025-11-10 | 6.52 | 6.76 | 6.50 | 6.68 | 6.59 | qfq | 87,451,825 | 580,067,589 | 2.14% |
| 2025-11-07 | 6.57 | 6.59 | 6.52 | 6.54 | 6.45 | qfq | 63,119,089 | 413,242,863 | -1.21% |
| 2025-11-06 | 6.51 | 6.69 | 6.51 | 6.62 | 6.53 | qfq | 123,273,653 | 814,862,599 | 1.07% |
| 2025-11-05 | 6.50 | 6.57 | 6.48 | 6.55 | 6.42 | qfq | 84,676,195 | 553,673,570 | 0.15% |
| 2025-11-04 | 6.53 | 6.56 | 6.49 | 6.54 | 6.41 | qfq | 94,505,624 | 616,336,662 | -0.30% |
| 2025-11-03 | 6.60 | 6.61 | 6.48 | 6.56 | 6.43 | qfq | 111,646,129 | 729,182,410 | -1.06% |
| 2025-10-31 | 6.74 | 6.79 | 6.60 | 6.63 | 6.50 | qfq | 127,493,998 | 848,805,244 | -0.90% |
| 2025-10-30 | 6.80 | 6.88 | 6.69 | 6.69 | 6.56 | qfq | 256,161,091 | 1,736,839,484 | -2.90% |
| 2025-10-29 | 6.56 | 7.01 | 6.55 | 6.89 | 6.76 | qfq | 419,857,482 | 2,878,962,099 | 8.16% |
| 2025-10-28 | 6.45 | 6.46 | 6.36 | 6.37 | 6.25 | qfq | 47,699,982 | 305,137,923 | -1.55% |
| 2025-10-27 | 6.46 | 6.48 | 6.40 | 6.47 | 6.34 | qfq | 54,172,131 | 349,354,370 | 1.09% |
| 2025-10-24 | 6.38 | 6.42 | 6.33 | 6.40 | 6.27 | qfq | 34,200,574 | 217,805,217 | 0.31% |
| 2025-10-23 | 6.31 | 6.38 | 6.25 | 6.38 | 6.26 | qfq | 34,023,768 | 214,615,162 | 0.95% |
| 2025-10-22 | 6.37 | 6.39 | 6.30 | 6.32 | 6.20 | qfq | 33,172,200 | 209,998,856 | -1.25% |
| 2025-10-21 | 6.33 | 6.45 | 6.33 | 6.40 | 6.27 | qfq | 51,793,840 | 331,452,527 | 1.11% |
| 2025-10-20 | 6.36 | 6.38 | 6.30 | 6.33 | 6.21 | qfq | 35,582,766 | 225,503,732 | 0.32% |
| 2025-10-17 | 6.43 | 6.49 | 6.29 | 6.31 | 6.19 | qfq | 55,846,170 | 355,737,968 | -2.02% |
| 2025-10-16 | 6.43 | 6.47 | 6.40 | 6.44 | 6.31 | qfq | 38,907,608 | 250,365,385 | -0.16% |
| 2025-10-15 | 6.43 | 6.48 | 6.36 | 6.45 | 6.32 | qfq | 49,870,434 | 320,263,456 | 0.47% |
| 2025-10-14 | 6.39 | 6.55 | 6.37 | 6.42 | 6.29 | qfq | 66,279,643 | 428,576,156 | 0.47% |
| 2025-10-13 | 6.29 | 6.40 | 6.26 | 6.39 | 6.26 | qfq | 47,545,612 | 300,758,799 | -0.31% |
| 2025-10-10 | 6.36 | 6.48 | 6.34 | 6.41 | 6.28 | qfq | 53,984,800 | 346,883,388 | 0.31% |
| 2025-10-09 | 6.31 | 6.39 | 6.25 | 6.39 | 6.26 | qfq | 47,064,220 | 298,061,676 | 1.11% |
| 2025-09-30 | 6.34 | 6.36 | 6.26 | 6.32 | 6.20 | qfq | 52,512,169 | 331,212,645 | -0.32% |
| 2025-09-29 | 6.12 | 6.44 | 6.10 | 6.34 | 6.22 | qfq | 85,254,146 | 537,007,323 | 3.43% |
| 2025-09-26 | 6.11 | 6.20 | 6.10 | 6.13 | 6.01 | qfq | 27,279,701 | 167,947,065 | -0.16% |
| 2025-09-25 | 6.13 | 6.17 | 6.12 | 6.14 | 6.02 | qfq | 28,971,038 | 178,005,627 | -0.16% |
| 2025-09-24 | 6.07 | 6.18 | 6.06 | 6.15 | 6.03 | qfq | 34,497,495 | 210,932,494 | 0.82% |
| 2025-09-23 | 6.17 | 6.17 | 5.99 | 6.10 | 5.98 | qfq | 45,610,075 | 276,339,946 | -1.29% |
| 2025-09-22 | 6.21 | 6.22 | 6.12 | 6.18 | 6.06 | qfq | 38,213,458 | 235,381,005 | -0.16% |
| 2025-09-19 | 6.26 | 6.27 | 6.18 | 6.19 | 6.07 | qfq | 35,692,766 | 221,795,106 | -0.96% |
| 2025-09-18 | 6.42 | 6.42 | 6.21 | 6.25 | 6.13 | qfq | 68,378,400 | 433,024,726 | -3.10% |
| 2025-09-17 | 6.33 | 6.47 | 6.30 | 6.45 | 6.32 | qfq | 61,463,816 | 393,582,099 | 1.74% |
| 2025-09-16 | 6.29 | 6.35 | 6.25 | 6.34 | 6.22 | qfq | 32,090,269 | 202,263,286 | 0.79% |
| 2025-09-15 | 6.34 | 6.36 | 6.29 | 6.29 | 6.17 | qfq | 31,080,064 | 196,427,980 | -0.63% |
| 2025-09-12 | 6.40 | 6.42 | 6.32 | 6.33 | 6.21 | qfq | 40,498,850 | 257,930,177 | -1.25% |
| 2025-09-11 | 6.21 | 6.43 | 6.18 | 6.41 | 6.28 | qfq | 63,723,080 | 403,478,942 | 3.05% |
| 2025-09-10 | 6.23 | 6.27 | 6.19 | 6.22 | 6.10 | qfq | 32,238,220 | 200,911,562 | -0.32% |
| 2025-09-09 | 6.24 | 6.31 | 6.22 | 6.24 | 6.12 | qfq | 39,043,620 | 244,501,778 | -0.48% |
| 2025-09-08 | 6.26 | 6.31 | 6.21 | 6.27 | 6.15 | qfq | 40,994,373 | 256,859,058 | 0.16% |
| 2025-09-05 | 6.24 | 6.27 | 6.13 | 6.26 | 6.14 | qfq | 51,787,315 | 321,318,672 | 0.64% |
| 2025-09-04 | 6.19 | 6.27 | 6.14 | 6.22 | 6.10 | qfq | 58,160,302 | 360,865,722 | 0.48% |
| 2025-09-03 | 6.38 | 6.40 | 6.15 | 6.19 | 6.07 | qfq | 56,504,959 | 353,982,331 | -2.37% |
| 2025-09-02 | 6.41 | 6.43 | 6.29 | 6.34 | 6.22 | qfq | 68,226,806 | 433,145,532 | -1.40% |
| 2025-09-01 | 6.50 | 6.53 | 6.38 | 6.43 | 6.30 | qfq | 67,094,353 | 431,536,387 | -1.08% |
| 2025-08-29 | 6.57 | 6.60 | 6.47 | 6.50 | 6.37 | qfq | 76,581,334 | 500,176,813 | -1.07% |
| 2025-08-28 | 6.52 | 6.58 | 6.38 | 6.57 | 6.44 | qfq | 83,022,164 | 538,659,406 | 0.92% |
| 2025-08-27 | 6.64 | 6.75 | 6.51 | 6.51 | 6.38 | qfq | 94,508,672 | 627,171,544 | -1.96% |
| 2025-08-26 | 6.65 | 6.70 | 6.63 | 6.64 | 6.51 | qfq | 57,132,114 | 380,381,292 | -0.60% |
| 2025-08-25 | 6.72 | 6.80 | 6.61 | 6.68 | 6.55 | qfq | 106,758,418 | 713,027,093 | 0.91% |
| 2025-08-22 | 6.41 | 6.62 | 6.40 | 6.62 | 6.49 | qfq | 103,471,838 | 677,070,967 | 2.80% |
| 2025-08-21 | 6.53 | 6.56 | 6.41 | 6.44 | 6.31 | qfq | 54,564,580 | 353,472,882 | -0.92% |
| 2025-08-20 | 6.40 | 6.51 | 6.33 | 6.50 | 6.37 | qfq | 65,508,771 | 420,365,398 | 1.25% |
| 2025-08-19 | 6.47 | 6.51 | 6.39 | 6.42 | 6.29 | qfq | 57,894,033 | 372,946,680 | -1.08% |
| 2025-08-18 | 6.49 | 6.57 | 6.40 | 6.49 | 6.36 | qfq | 113,977,061 | 739,529,391 | 0.93% |
| 2025-08-15 | 6.22 | 6.49 | 6.21 | 6.43 | 6.30 | qfq | 125,822,588 | 805,360,982 | 3.04% |
| 2025-08-14 | 6.31 | 6.36 | 6.21 | 6.24 | 6.12 | qfq | 80,757,905 | 508,857,756 | -0.64% |
| 2025-08-13 | 6.21 | 6.33 | 6.15 | 6.28 | 6.16 | qfq | 79,652,280 | 498,771,500 | 1.45% |
| 2025-08-12 | 6.15 | 6.19 | 6.14 | 6.19 | 6.07 | qfq | 30,584,680 | 188,810,751 | 0.32% |
| 2025-08-11 | 6.13 | 6.21 | 6.13 | 6.17 | 6.05 | qfq | 37,953,814 | 234,360,283 | 0.82% |
| 2025-08-08 | 6.15 | 6.17 | 6.09 | 6.12 | 6.00 | qfq | 27,487,410 | 168,614,861 | -0.81% |
| 2025-08-07 | 6.14 | 6.19 | 6.09 | 6.17 | 6.05 | qfq | 39,523,143 | 243,189,360 | 0.65% |
| 2025-08-06 | 6.10 | 6.14 | 6.07 | 6.13 | 6.01 | qfq | 33,475,400 | 204,532,200 | 0.49% |
| 2025-08-05 | 6.04 | 6.12 | 6.03 | 6.10 | 5.98 | qfq | 34,140,100 | 207,656,383 | 1.16% |
| 2025-08-04 | 6.02 | 6.05 | 5.97 | 6.03 | 5.91 | qfq | 43,812,355 | 262,999,824 | -0.17% |
| 2025-08-01 | 6.06 | 6.12 | 6.01 | 6.04 | 5.92 | qfq | 44,015,858 | 267,165,394 | -0.33% |
| 2025-07-31 | 6.18 | 6.21 | 6.02 | 6.06 | 5.94 | qfq | 52,644,376 | 321,682,955 | -2.10% |
| 2025-07-30 | 6.25 | 6.28 | 6.14 | 6.19 | 6.07 | qfq | 47,876,789 | 297,837,522 | -1.28% |
| 2025-07-29 | 6.26 | 6.28 | 6.15 | 6.27 | 6.15 | qfq | 56,642,600 | 351,764,831 | -0.16% |
| 2025-07-28 | 6.25 | 6.37 | 6.19 | 6.28 | 6.16 | qfq | 59,176,641 | 371,821,882 | 0.16% |
| 2025-07-25 | 6.28 | 6.34 | 6.23 | 6.27 | 6.15 | qfq | 59,918,800 | 375,877,747 | -0.16% |
| 2025-07-24 | 6.12 | 6.28 | 6.10 | 6.28 | 6.16 | qfq | 87,441,007 | 544,966,495 | 2.45% |
| 2025-07-23 | 6.14 | 6.26 | 6.12 | 6.13 | 6.01 | qfq | 79,492,321 | 491,931,578 | -0.16% |
| 2025-07-22 | 6.14 | 6.15 | 6.05 | 6.14 | 6.02 | qfq | 43,648,603 | 266,480,460 | 0.00% |
| 2025-07-21 | 6.07 | 6.15 | 6.05 | 6.14 | 6.02 | qfq | 48,905,817 | 299,023,874 | 1.32% |
| 2025-07-18 | 6.08 | 6.10 | 6.03 | 6.06 | 5.94 | qfq | 34,201,490 | 207,361,929 | -0.16% |
| 2025-07-17 | 6.05 | 6.08 | 6.02 | 6.07 | 5.95 | qfq | 32,642,210 | 197,527,589 | 0.50% |
| 2025-07-16 | 6.04 | 6.07 | 6.01 | 6.04 | 5.92 | qfq | 35,964,487 | 217,199,810 | -0.17% |
| 2025-07-15 | 6.11 | 6.14 | 6.02 | 6.05 | 5.93 | qfq | 54,569,867 | 330,706,090 | -0.49% |
| 2025-07-14 | 6.22 | 6.22 | 6.07 | 6.08 | 5.96 | qfq | 70,672,052 | 432,319,456 | -1.94% |
| 2025-07-11 | 6.04 | 6.29 | 6.01 | 6.20 | 6.08 | qfq | 119,176,621 | 737,450,946 | 3.16% |
| 2025-07-10 | 5.93 | 6.05 | 5.92 | 6.01 | 5.89 | qfq | 49,311,887 | 295,519,984 | 1.18% |
| 2025-07-09 | 5.94 | 5.99 | 5.92 | 5.94 | 5.82 | qfq | 43,357,048 | 258,403,521 | 0.00% |
| 2025-07-08 | 5.84 | 5.95 | 5.83 | 5.94 | 5.82 | qfq | 43,086,686 | 254,420,893 | 1.54% |
| 2025-07-07 | 5.80 | 5.88 | 5.80 | 5.85 | 5.74 | qfq | 27,962,694 | 163,527,787 | 0.34% |
| 2025-07-04 | 5.82 | 5.93 | 5.78 | 5.83 | 5.72 | qfq | 45,305,806 | 264,691,483 | 0.17% |
| 2025-07-03 | 5.81 | 5.84 | 5.79 | 5.82 | 5.71 | qfq | 29,354,370 | 170,858,830 | 0.17% |
| 2025-07-02 | 5.82 | 5.85 | 5.78 | 5.81 | 5.70 | qfq | 30,305,362 | 176,044,065 | -0.17% |
| 2025-07-01 | 5.84 | 5.86 | 5.78 | 5.82 | 5.71 | qfq | 39,299,773 | 228,534,209 | -0.17% |
| 2025-06-30 | 5.88 | 5.92 | 5.79 | 5.83 | 5.72 | qfq | 47,996,891 | 280,579,164 | -2.35% |
| 2025-06-27 | 5.97 | 6.18 | 5.96 | 5.97 | 5.76 | qfq | 84,291,247 | 510,265,893 | 0.00% |
| 2025-06-26 | 6.02 | 6.08 | 5.95 | 5.97 | 5.76 | qfq | 70,687,113 | 424,455,239 | -0.83% |
| 2025-06-25 | 5.78 | 6.04 | 5.78 | 6.02 | 5.80 | qfq | 105,040,756 | 621,829,475 | 4.15% |
| 2025-06-24 | 5.64 | 5.80 | 5.63 | 5.78 | 5.57 | qfq | 54,536,722 | 313,490,094 | 2.85% |
| 2025-06-23 | 5.54 | 5.64 | 5.53 | 5.62 | 5.42 | qfq | 26,100,243 | 145,939,019 | 1.08% |
| 2025-06-20 | 5.56 | 5.59 | 5.54 | 5.56 | 5.36 | qfq | 17,717,269 | 98,554,320 | 0.00% |
| 2025-06-19 | 5.67 | 5.68 | 5.54 | 5.56 | 5.36 | qfq | 27,935,249 | 156,044,184 | -2.11% |
| 2025-06-18 | 5.72 | 5.75 | 5.63 | 5.68 | 5.48 | qfq | 27,281,630 | 154,816,380 | -1.05% |
| 2025-06-17 | 5.71 | 5.75 | 5.69 | 5.74 | 5.53 | qfq | 24,490,460 | 140,107,898 | 0.35% |
| 2025-06-16 | 5.63 | 5.73 | 5.62 | 5.72 | 5.51 | qfq | 28,653,000 | 162,965,888 | 1.24% |
| 2025-06-13 | 5.69 | 5.71 | 5.62 | 5.65 | 5.45 | qfq | 28,759,080 | 162,712,812 | -1.05% |
| 2025-06-12 | 5.69 | 5.76 | 5.69 | 5.71 | 5.50 | qfq | 24,277,060 | 138,941,502 | -0.17% |
| 2025-06-11 | 5.65 | 5.79 | 5.63 | 5.72 | 5.51 | qfq | 39,624,922 | 227,084,416 | 1.60% |
| 2025-06-10 | 5.69 | 5.70 | 5.59 | 5.63 | 5.43 | qfq | 27,485,130 | 155,294,779 | -1.23% |
| 2025-06-09 | 5.67 | 5.74 | 5.66 | 5.70 | 5.49 | qfq | 31,934,600 | 182,153,155 | 1.24% |
| 2025-06-06 | 5.67 | 5.71 | 5.61 | 5.63 | 5.43 | qfq | 23,212,250 | 131,054,277 | -0.71% |
| 2025-06-05 | 5.60 | 5.69 | 5.60 | 5.67 | 5.47 | qfq | 35,164,523 | 198,653,097 | 1.07% |
| 2025-06-04 | 5.52 | 5.63 | 5.52 | 5.61 | 5.41 | qfq | 33,371,730 | 186,548,254 | 1.45% |
| 2025-06-03 | 5.45 | 5.54 | 5.44 | 5.53 | 5.33 | qfq | 23,923,050 | 131,684,582 | 0.91% |
| 2025-05-30 | 5.47 | 5.50 | 5.45 | 5.48 | 5.28 | qfq | 19,296,225 | 105,597,465 | -0.36% |
| 2025-05-29 | 5.42 | 5.51 | 5.40 | 5.50 | 5.30 | qfq | 27,811,810 | 152,249,324 | 1.48% |
| 2025-05-28 | 5.45 | 5.45 | 5.40 | 5.42 | 5.22 | qfq | 15,622,350 | 84,657,489 | -0.37% |
| 2025-05-27 | 5.44 | 5.46 | 5.41 | 5.44 | 5.24 | qfq | 17,712,949 | 96,324,542 | 0.00% |
| 2025-05-26 | 5.45 | 5.47 | 5.41 | 5.44 | 5.24 | qfq | 15,277,459 | 83,063,327 | -0.18% |
| 2025-05-23 | 5.54 | 5.56 | 5.44 | 5.45 | 5.25 | qfq | 23,483,614 | 129,235,363 | -1.45% |
| 2025-05-22 | 5.56 | 5.57 | 5.51 | 5.53 | 5.33 | qfq | 18,463,980 | 102,193,884 | -0.72% |
| 2025-05-21 | 5.59 | 5.60 | 5.56 | 5.57 | 5.37 | qfq | 16,470,602 | 91,878,708 | -0.18% |
| 2025-05-20 | 5.58 | 5.60 | 5.55 | 5.58 | 5.38 | qfq | 19,722,589 | 109,957,897 | 0.00% |
| 2025-05-19 | 5.55 | 5.60 | 5.52 | 5.58 | 5.38 | qfq | 19,631,093 | 109,214,952 | 0.54% |
| 2025-05-16 | 5.62 | 5.65 | 5.55 | 5.55 | 5.35 | qfq | 30,391,550 | 169,623,844 | -1.60% |
| 2025-05-15 | 5.68 | 5.72 | 5.63 | 5.64 | 5.44 | qfq | 33,199,540 | 187,995,286 | -1.74% |
| 2025-05-14 | 5.58 | 5.80 | 5.54 | 5.74 | 5.53 | qfq | 74,743,463 | 424,731,081 | 3.05% |
| 2025-05-13 | 5.63 | 5.66 | 5.55 | 5.57 | 5.37 | qfq | 25,785,121 | 144,131,186 | -0.54% |
| 2025-05-12 | 5.54 | 5.60 | 5.51 | 5.60 | 5.40 | qfq | 31,476,690 | 175,093,888 | 1.82% |
| 2025-05-09 | 5.59 | 5.59 | 5.48 | 5.50 | 5.30 | qfq | 24,168,896 | 133,361,666 | -1.43% |
| 2025-05-08 | 5.56 | 5.62 | 5.55 | 5.58 | 5.38 | qfq | 24,043,627 | 134,380,967 | -0.18% |
| 2025-05-07 | 5.71 | 5.75 | 5.56 | 5.59 | 5.39 | qfq | 49,337,306 | 278,146,792 | -0.18% |
| 2025-05-06 | 5.56 | 5.61 | 5.55 | 5.60 | 5.40 | qfq | 35,356,324 | 197,616,750 | 1.27% |
| 2025-04-30 | 5.58 | 5.61 | 5.52 | 5.53 | 5.33 | qfq | 27,161,820 | 151,254,801 | -0.72% |
| 2025-04-29 | 5.53 | 5.62 | 5.51 | 5.57 | 5.37 | qfq | 34,857,700 | 194,254,305 | 1.27% |
| 2025-04-28 | 5.49 | 5.51 | 5.46 | 5.50 | 5.30 | qfq | 24,106,070 | 132,322,689 | -0.18% |
| 2025-04-25 | 5.47 | 5.55 | 5.47 | 5.51 | 5.31 | qfq | 28,366,841 | 156,350,370 | 0.92% |
| 2025-04-24 | 5.46 | 5.49 | 5.42 | 5.46 | 5.26 | qfq | 26,964,580 | 147,150,268 | 0.18% |
| 2025-04-23 | 5.48 | 5.52 | 5.43 | 5.45 | 5.25 | qfq | 25,044,860 | 136,748,376 | -0.18% |
| 2025-04-22 | 5.44 | 5.49 | 5.42 | 5.46 | 5.26 | qfq | 27,103,482 | 147,930,644 | 0.18% |
| 2025-04-21 | 5.39 | 5.47 | 5.36 | 5.45 | 5.25 | qfq | 29,296,371 | 159,466,716 | 0.74% |
| 2025-04-18 | 5.36 | 5.43 | 5.34 | 5.41 | 5.22 | qfq | 28,971,890 | 155,942,839 | 0.74% |
| 2025-04-17 | 5.33 | 5.40 | 5.32 | 5.37 | 5.18 | qfq | 24,675,241 | 132,559,688 | 0.00% |
| 2025-04-16 | 5.36 | 5.42 | 5.30 | 5.37 | 5.18 | qfq | 34,074,490 | 182,560,945 | -0.19% |
| 2025-04-15 | 5.35 | 5.40 | 5.31 | 5.38 | 5.19 | qfq | 37,701,026 | 201,684,803 | -0.19% |
| 2025-04-14 | 5.35 | 5.50 | 5.31 | 5.39 | 5.20 | qfq | 52,219,717 | 282,085,726 | 2.08% |
| 2025-04-11 | 5.28 | 5.34 | 5.26 | 5.28 | 5.09 | qfq | 46,025,148 | 243,628,584 | -1.31% |
| 2025-04-10 | 5.38 | 5.53 | 5.32 | 5.35 | 5.16 | qfq | 83,277,118 | 450,881,566 | 4.29% |
| 2025-04-09 | 5.02 | 5.19 | 4.90 | 5.13 | 4.95 | qfq | 56,348,026 | 285,641,692 | 1.18% |
| 2025-04-08 | 5.05 | 5.12 | 5.00 | 5.07 | 4.89 | qfq | 56,659,502 | 286,122,389 | 0.00% |
| 2025-04-07 | 5.41 | 5.41 | 5.07 | 5.07 | 4.89 | qfq | 59,837,243 | 310,232,916 | -9.95% |
| 2025-04-03 | 5.56 | 5.67 | 5.56 | 5.63 | 5.43 | qfq | 23,376,251 | 131,678,666 | 0.36% |
| 2025-04-02 | 5.58 | 5.64 | 5.57 | 5.61 | 5.41 | qfq | 15,960,811 | 89,616,593 | 0.36% |
| 2025-04-01 | 5.59 | 5.63 | 5.56 | 5.59 | 5.39 | qfq | 24,292,467 | 135,957,021 | 0.36% |
| 2025-03-31 | 5.68 | 5.71 | 5.53 | 5.57 | 5.37 | qfq | 37,158,251 | 208,052,908 | -2.28% |
| 2025-03-28 | 5.76 | 5.76 | 5.66 | 5.70 | 5.49 | qfq | 32,922,655 | 187,657,181 | -0.87% |
| 2025-03-27 | 5.72 | 5.77 | 5.66 | 5.75 | 5.54 | qfq | 27,146,824 | 155,749,107 | 0.52% |
| 2025-03-26 | 5.70 | 5.74 | 5.70 | 5.72 | 5.51 | qfq | 20,490,806 | 117,184,507 | 0.00% |
| 2025-03-25 | 5.69 | 5.73 | 5.65 | 5.72 | 5.51 | qfq | 22,616,689 | 128,849,768 | 0.70% |
| 2025-03-24 | 5.68 | 5.70 | 5.61 | 5.68 | 5.48 | qfq | 26,425,250 | 149,625,788 | 0.18% |
| 2025-03-21 | 5.77 | 5.81 | 5.66 | 5.67 | 5.47 | qfq | 31,814,800 | 182,260,684 | -2.07% |
| 2025-03-20 | 5.83 | 5.84 | 5.77 | 5.79 | 5.58 | qfq | 26,461,368 | 153,689,287 | -0.86% |
| 2025-03-19 | 5.82 | 5.87 | 5.79 | 5.84 | 5.63 | qfq | 24,511,640 | 142,815,714 | 0.17% |
| 2025-03-18 | 5.85 | 5.87 | 5.80 | 5.83 | 5.62 | qfq | 22,781,990 | 132,669,998 | 0.34% |
| 2025-03-17 | 5.86 | 5.87 | 5.80 | 5.81 | 5.60 | qfq | 40,771,580 | 237,506,189 | -0.68% |
| 2025-03-14 | 5.65 | 5.90 | 5.63 | 5.85 | 5.64 | qfq | 91,621,191 | 530,884,318 | 3.72% |
| 2025-03-13 | 5.66 | 5.72 | 5.59 | 5.64 | 5.44 | qfq | 28,946,280 | 163,239,443 | -0.53% |
| 2025-03-12 | 5.66 | 5.74 | 5.64 | 5.67 | 5.47 | qfq | 36,428,374 | 207,009,495 | 0.53% |
| 2025-03-11 | 5.59 | 5.65 | 5.57 | 5.64 | 5.44 | qfq | 22,401,464 | 125,804,988 | 0.18% |
| 2025-03-10 | 5.65 | 5.66 | 5.60 | 5.63 | 5.43 | qfq | 24,797,629 | 139,387,309 | -0.35% |
| 2025-03-07 | 5.75 | 5.77 | 5.63 | 5.65 | 5.45 | qfq | 46,240,996 | 262,828,118 | -2.08% |
| 2025-03-06 | 5.69 | 5.79 | 5.67 | 5.77 | 5.56 | qfq | 48,652,482 | 279,489,713 | 1.94% |
| 2025-03-05 | 5.66 | 5.67 | 5.58 | 5.66 | 5.46 | qfq | 27,208,290 | 153,252,499 | 0.00% |
| 2025-03-04 | 5.61 | 5.67 | 5.59 | 5.66 | 5.46 | qfq | 27,618,260 | 155,713,712 | 0.53% |
| 2025-03-03 | 5.66 | 5.72 | 5.61 | 5.63 | 5.43 | qfq | 33,613,364 | 190,583,648 | -0.53% |
| 2025-02-28 | 5.78 | 5.90 | 5.64 | 5.66 | 5.46 | qfq | 54,223,696 | 312,387,427 | -2.58% |
| 2025-02-27 | 5.78 | 5.89 | 5.71 | 5.81 | 5.60 | qfq | 55,076,031 | 319,268,150 | -0.34% |
| 2025-02-26 | 5.71 | 5.85 | 5.69 | 5.83 | 5.62 | qfq | 45,900,178 | 264,334,667 | 2.10% |
| 2025-02-25 | 5.77 | 5.79 | 5.70 | 5.71 | 5.50 | qfq | 32,665,806 | 187,819,299 | -1.89% |
| 2025-02-24 | 5.82 | 5.88 | 5.80 | 5.82 | 5.61 | qfq | 37,483,640 | 218,685,017 | -0.34% |
| 2025-02-21 | 5.72 | 5.86 | 5.69 | 5.84 | 5.63 | qfq | 48,253,627 | 279,566,788 | 2.10% |
| 2025-02-20 | 5.74 | 5.77 | 5.67 | 5.72 | 5.51 | qfq | 27,440,191 | 156,975,192 | -0.52% |
| 2025-02-19 | 5.70 | 5.79 | 5.69 | 5.75 | 5.54 | qfq | 29,298,676 | 168,300,720 | 1.05% |
| 2025-02-18 | 5.85 | 5.86 | 5.67 | 5.69 | 5.49 | qfq | 40,774,313 | 234,980,282 | -3.07% |
| 2025-02-17 | 5.91 | 5.93 | 5.83 | 5.87 | 5.66 | qfq | 40,811,050 | 240,030,846 | 0.17% |
| 2025-02-14 | 5.85 | 5.88 | 5.81 | 5.86 | 5.65 | qfq | 31,336,650 | 183,177,056 | 0.34% |
| 2025-02-13 | 5.89 | 5.94 | 5.83 | 5.84 | 5.63 | qfq | 40,227,104 | 236,366,873 | -1.18% |
| 2025-02-12 | 5.82 | 5.92 | 5.79 | 5.91 | 5.70 | qfq | 40,674,910 | 237,839,331 | 1.37% |
| 2025-02-11 | 5.87 | 5.88 | 5.76 | 5.83 | 5.62 | qfq | 32,526,395 | 188,815,979 | -0.51% |
| 2025-02-10 | 5.86 | 5.93 | 5.83 | 5.86 | 5.65 | qfq | 47,849,724 | 280,848,836 | 0.00% |
| 2025-02-07 | 5.72 | 5.95 | 5.68 | 5.86 | 5.65 | qfq | 69,114,364 | 403,113,297 | 2.45% |
| 2025-02-06 | 5.62 | 5.73 | 5.57 | 5.72 | 5.51 | qfq | 38,303,352 | 216,941,099 | 1.78% |
| 2025-02-05 | 5.67 | 5.70 | 5.58 | 5.62 | 5.42 | qfq | 32,242,676 | 181,985,791 | 0.00% |
| 2025-01-27 | 5.79 | 5.81 | 5.62 | 5.62 | 5.42 | qfq | 39,523,740 | 225,193,236 | -2.94% |
| 2025-01-24 | 5.70 | 5.82 | 5.70 | 5.79 | 5.58 | qfq | 38,592,642 | 223,037,383 | 1.05% |
| 2025-01-23 | 5.75 | 5.87 | 5.71 | 5.73 | 5.52 | qfq | 55,938,711 | 324,096,248 | 1.42% |
| 2025-01-22 | 5.62 | 5.68 | 5.58 | 5.65 | 5.45 | qfq | 26,320,924 | 148,196,486 | -0.18% |
| 2025-01-21 | 5.70 | 5.72 | 5.60 | 5.66 | 5.46 | qfq | 24,979,126 | 141,039,475 | -0.18% |
| 2025-01-20 | 5.68 | 5.74 | 5.64 | 5.67 | 5.47 | qfq | 32,230,841 | 183,362,067 | 0.35% |
| 2025-01-17 | 5.61 | 5.69 | 5.60 | 5.65 | 5.45 | qfq | 30,705,608 | 173,477,617 | 0.00% |
| 2025-01-16 | 5.68 | 5.76 | 5.59 | 5.65 | 5.45 | qfq | 33,996,000 | 192,642,323 | 0.36% |
| 2025-01-15 | 5.69 | 5.69 | 5.62 | 5.63 | 5.43 | qfq | 29,334,315 | 165,635,727 | -1.05% |
| 2025-01-14 | 5.45 | 5.71 | 5.45 | 5.69 | 5.49 | qfq | 61,008,054 | 341,944,164 | 4.79% |
| 2025-01-13 | 5.38 | 5.46 | 5.36 | 5.43 | 5.23 | qfq | 33,367,540 | 180,713,647 | 0.00% |
| 2025-01-10 | 5.52 | 5.56 | 5.42 | 5.43 | 5.23 | qfq | 28,182,317 | 155,123,941 | -1.45% |
| 2025-01-09 | 5.51 | 5.56 | 5.50 | 5.51 | 5.31 | qfq | 24,809,447 | 137,176,964 | -0.72% |
| 2025-01-08 | 5.56 | 5.59 | 5.38 | 5.55 | 5.35 | qfq | 51,279,551 | 280,917,992 | -0.72% |
| 2025-01-07 | 5.60 | 5.61 | 5.49 | 5.59 | 5.39 | qfq | 33,801,941 | 187,880,991 | 0.54% |
| 2025-01-06 | 5.56 | 5.61 | 5.52 | 5.56 | 5.36 | qfq | 31,064,282 | 172,697,199 | 0.00% |
| 2025-01-03 | 5.74 | 5.76 | 5.54 | 5.56 | 5.36 | qfq | 49,160,714 | 277,493,776 | -2.97% |
| 2025-01-02 | 6.05 | 6.05 | 5.65 | 5.73 | 5.52 | qfq | 81,725,763 | 478,726,109 | -5.45% |
| 2024-12-31 | 6.37 | 6.39 | 6.05 | 6.06 | 5.84 | qfq | 73,869,750 | 457,453,619 | -5.02% |
| 2024-12-30 | 6.29 | 6.39 | 6.29 | 6.38 | 6.15 | qfq | 39,375,335 | 249,993,182 | 0.79% |
| 2024-12-27 | 6.23 | 6.39 | 6.23 | 6.33 | 6.10 | qfq | 61,250,043 | 387,335,068 | 1.44% |
| 2024-12-26 | 6.20 | 6.26 | 6.19 | 6.24 | 6.02 | qfq | 25,816,650 | 160,988,381 | 0.16% |
| 2024-12-25 | 6.28 | 6.28 | 6.14 | 6.23 | 6.01 | qfq | 36,927,781 | 229,243,142 | -0.64% |
| 2024-12-24 | 6.12 | 6.27 | 6.12 | 6.27 | 6.04 | qfq | 48,368,353 | 300,472,774 | 2.62% |
| 2024-12-23 | 6.21 | 6.26 | 6.10 | 6.11 | 5.89 | qfq | 43,300,111 | 267,022,555 | -1.77% |
| 2024-12-20 | 6.18 | 6.25 | 6.17 | 6.22 | 6.00 | qfq | 32,131,804 | 199,680,260 | 0.32% |
| 2024-12-19 | 6.13 | 6.22 | 6.09 | 6.20 | 5.98 | qfq | 39,098,154 | 240,484,771 | 0.00% |
| 2024-12-18 | 6.20 | 6.27 | 6.18 | 6.20 | 5.98 | qfq | 34,760,810 | 216,417,720 | -0.32% |
| 2024-12-17 | 6.28 | 6.30 | 6.16 | 6.22 | 6.00 | qfq | 51,532,604 | 320,961,961 | -1.11% |
| 2024-12-16 | 6.25 | 6.32 | 6.20 | 6.29 | 6.06 | qfq | 52,844,570 | 330,331,273 | 0.64% |
| 2024-12-13 | 6.38 | 6.38 | 6.25 | 6.25 | 6.03 | qfq | 70,743,782 | 446,035,582 | -2.80% |
| 2024-12-12 | 6.30 | 6.50 | 6.26 | 6.43 | 6.20 | qfq | 81,033,735 | 517,332,381 | 2.39% |
| 2024-12-11 | 6.29 | 6.35 | 6.26 | 6.28 | 6.05 | qfq | 54,376,331 | 342,590,935 | -0.63% |
| 2024-12-10 | 6.61 | 6.66 | 6.30 | 6.32 | 6.09 | qfq | 121,105,299 | 783,419,554 | 0.16% |
| 2024-12-09 | 6.34 | 6.41 | 6.25 | 6.31 | 6.08 | qfq | 57,100,090 | 361,463,418 | -1.25% |
| 2024-12-06 | 6.28 | 6.45 | 6.23 | 6.39 | 6.16 | qfq | 76,708,406 | 488,093,172 | 1.59% |
| 2024-12-05 | 6.20 | 6.31 | 6.19 | 6.29 | 6.06 | qfq | 52,085,968 | 326,867,193 | 1.29% |
| 2024-12-04 | 6.27 | 6.33 | 6.17 | 6.21 | 5.99 | qfq | 51,762,360 | 323,956,301 | -1.43% |
| 2024-12-03 | 6.30 | 6.33 | 6.20 | 6.30 | 6.07 | qfq | 64,417,750 | 403,153,249 | 0.00% |
| 2024-12-02 | 6.21 | 6.33 | 6.19 | 6.30 | 6.07 | qfq | 79,559,610 | 500,457,324 | 0.80% |
| 2024-11-29 | 6.14 | 6.39 | 6.07 | 6.25 | 6.03 | qfq | 114,465,077 | 713,108,779 | 2.12% |
| 2024-11-28 | 6.10 | 6.29 | 6.06 | 6.12 | 5.90 | qfq | 106,558,342 | 659,414,591 | -0.16% |
| 2024-11-27 | 5.94 | 6.14 | 5.90 | 6.13 | 5.91 | qfq | 95,531,116 | 573,651,514 | 3.55% |
| 2024-11-26 | 5.95 | 6.10 | 5.90 | 5.92 | 5.71 | qfq | 87,037,277 | 523,060,921 | 1.20% |
| 2024-11-25 | 5.85 | 5.90 | 5.72 | 5.85 | 5.64 | qfq | 58,300,007 | 338,311,966 | 0.52% |
| 2024-11-22 | 6.14 | 6.16 | 5.81 | 5.82 | 5.61 | qfq | 86,285,064 | 517,532,215 | -5.37% |
| 2024-11-21 | 6.13 | 6.20 | 6.08 | 6.15 | 5.93 | qfq | 64,786,091 | 398,014,790 | 0.16% |
| 2024-11-20 | 6.10 | 6.17 | 6.04 | 6.14 | 5.92 | qfq | 59,044,825 | 360,824,971 | 0.49% |
| 2024-11-19 | 6.09 | 6.13 | 5.95 | 6.11 | 5.89 | qfq | 67,564,193 | 409,284,180 | 0.99% |
| 2024-11-18 | 6.18 | 6.23 | 6.01 | 6.05 | 5.83 | qfq | 72,207,441 | 440,885,489 | -1.47% |
| 2024-11-15 | 6.41 | 6.46 | 6.13 | 6.14 | 5.92 | qfq | 93,991,222 | 589,926,851 | -4.06% |
| 2024-11-14 | 6.50 | 6.56 | 6.40 | 6.40 | 6.17 | qfq | 65,416,835 | 423,380,128 | -1.54% |
| 2024-11-13 | 6.51 | 6.59 | 6.40 | 6.50 | 6.27 | qfq | 77,259,487 | 501,607,866 | -0.76% |
| 2024-11-12 | 6.70 | 6.74 | 6.50 | 6.55 | 6.31 | qfq | 108,536,350 | 718,535,579 | -2.38% |
| 2024-11-11 | 6.54 | 6.74 | 6.50 | 6.71 | 6.47 | qfq | 100,805,583 | 670,555,666 | 0.75% |
| 2024-11-08 | 7.06 | 7.12 | 6.64 | 6.66 | 6.42 | qfq | 208,166,293 | 1,415,827,363 | -4.45% |
| 2024-11-07 | 6.40 | 7.13 | 6.35 | 6.97 | 6.72 | qfq | 278,732,288 | 1,877,950,431 | 5.61% |
| 2024-11-06 | 6.86 | 6.91 | 6.55 | 6.60 | 6.36 | qfq | 258,200,741 | 1,732,437,083 | -3.79% |
| 2024-11-05 | 6.70 | 7.02 | 6.45 | 6.86 | 6.61 | qfq | 270,842,141 | 1,835,993,815 | 2.24% |
| 2024-11-04 | 6.44 | 6.71 | 6.32 | 6.71 | 6.47 | qfq | 239,672,820 | 1,558,465,859 | 5.67% |
| 2024-11-01 | 6.18 | 6.77 | 6.17 | 6.35 | 6.12 | qfq | 272,760,075 | 1,757,075,010 | 3.08% |
| 2024-10-31 | 5.96 | 6.32 | 5.85 | 6.16 | 5.94 | qfq | 189,989,140 | 1,170,644,415 | 3.53% |
| 2024-10-30 | 5.73 | 6.05 | 5.73 | 5.95 | 5.74 | qfq | 137,465,586 | 814,119,009 | 2.59% |
| 2024-10-29 | 5.90 | 6.05 | 5.78 | 5.80 | 5.59 | qfq | 129,252,030 | 765,190,844 | -0.34% |
| 2024-10-28 | 5.77 | 5.83 | 5.72 | 5.82 | 5.61 | qfq | 80,593,530 | 465,413,172 | 1.04% |
| 2024-10-25 | 5.66 | 5.84 | 5.65 | 5.76 | 5.55 | qfq | 83,929,230 | 483,868,820 | 1.59% |
| 2024-10-24 | 5.64 | 5.69 | 5.60 | 5.67 | 5.47 | qfq | 55,152,450 | 311,750,592 | 0.18% |
| 2024-10-23 | 5.66 | 5.77 | 5.62 | 5.66 | 5.46 | qfq | 88,075,400 | 501,661,772 | 0.35% |
| 2024-10-22 | 5.60 | 5.67 | 5.58 | 5.64 | 5.44 | qfq | 63,506,260 | 356,739,358 | 0.71% |
| 2024-10-21 | 5.62 | 5.67 | 5.54 | 5.60 | 5.40 | qfq | 94,473,660 | 529,049,912 | -1.41% |
| 2024-10-18 | 5.45 | 5.89 | 5.40 | 5.68 | 5.48 | qfq | 148,309,187 | 834,669,331 | 4.60% |
| 2024-10-17 | 5.55 | 5.61 | 5.42 | 5.43 | 5.23 | qfq | 66,461,699 | 366,417,399 | -1.45% |
| 2024-10-16 | 5.36 | 5.65 | 5.35 | 5.51 | 5.31 | qfq | 86,826,550 | 479,411,100 | 0.92% |
| 2024-10-15 | 5.62 | 5.65 | 5.46 | 5.46 | 5.26 | qfq | 86,741,579 | 482,607,105 | -3.36% |
| 2024-10-14 | 5.64 | 5.70 | 5.40 | 5.65 | 5.45 | qfq | 111,247,673 | 619,135,716 | 0.71% |
| 2024-10-11 | 5.79 | 5.91 | 5.53 | 5.61 | 5.41 | qfq | 158,313,989 | 902,002,096 | -6.34% |
| 2024-10-10 | 5.98 | 6.30 | 5.75 | 5.99 | 5.77 | qfq | 220,134,011 | 1,328,271,783 | 1.35% |
| 2024-10-09 | 6.41 | 6.57 | 5.91 | 5.91 | 5.70 | qfq | 267,974,074 | 1,669,820,710 | -10.05% |
| 2024-10-08 | 6.57 | 6.57 | 6.14 | 6.57 | 6.33 | qfq | 214,158,873 | 1,392,829,981 | 10.05% |
| 2024-09-30 | 5.91 | 5.97 | 5.65 | 5.97 | 5.76 | qfq | 221,498,479 | 1,301,903,924 | 9.94% |
| 2024-09-27 | 5.13 | 5.43 | 5.09 | 5.43 | 5.23 | qfq | 102,184,814 | 531,952,226 | 8.38% |
| 2024-09-26 | 4.68 | 5.02 | 4.68 | 5.01 | 4.83 | qfq | 97,904,661 | 476,882,443 | 5.92% |
| 2024-09-25 | 4.73 | 4.88 | 4.70 | 4.73 | 4.56 | qfq | 91,361,305 | 438,083,350 | 1.94% |
| 2024-09-24 | 4.43 | 4.64 | 4.41 | 4.64 | 4.47 | qfq | 57,010,380 | 259,335,251 | 5.45% |
| 2024-09-23 | 4.39 | 4.42 | 4.35 | 4.40 | 4.24 | qfq | 20,697,770 | 90,839,670 | 0.46% |
| 2024-09-20 | 4.37 | 4.41 | 4.34 | 4.38 | 4.22 | qfq | 18,821,049 | 82,384,434 | 0.00% |
| 2024-09-19 | 4.34 | 4.43 | 4.29 | 4.38 | 4.22 | qfq | 26,476,360 | 115,603,521 | 1.39% |
| 2024-09-18 | 4.34 | 4.35 | 4.24 | 4.32 | 4.16 | qfq | 22,548,949 | 96,714,867 | -0.69% |
| 2024-09-13 | 4.32 | 4.39 | 4.31 | 4.35 | 4.19 | qfq | 21,896,110 | 95,179,421 | 0.93% |
| 2024-09-12 | 4.31 | 4.36 | 4.28 | 4.31 | 4.15 | qfq | 16,043,419 | 69,274,933 | 0.23% |
| 2024-09-11 | 4.30 | 4.35 | 4.27 | 4.30 | 4.15 | qfq | 15,884,267 | 68,351,661 | -0.23% |
| 2024-09-10 | 4.36 | 4.37 | 4.23 | 4.31 | 4.15 | qfq | 25,831,728 | 110,680,008 | -0.69% |
| 2024-09-09 | 4.31 | 4.42 | 4.29 | 4.34 | 4.18 | qfq | 30,268,026 | 131,930,587 | -0.46% |
| 2024-09-06 | 4.46 | 4.48 | 4.34 | 4.36 | 4.20 | qfq | 36,835,765 | 162,012,674 | 0.46% |
| 2024-09-05 | 4.32 | 4.38 | 4.32 | 4.34 | 4.18 | qfq | 14,932,915 | 64,896,020 | 0.23% |
| 2024-09-04 | 4.35 | 4.40 | 4.31 | 4.33 | 4.17 | qfq | 20,362,630 | 88,558,821 | -0.69% |
| 2024-09-03 | 4.37 | 4.41 | 4.34 | 4.36 | 4.20 | qfq | 20,315,390 | 88,886,790 | 0.00% |
| 2024-09-02 | 4.50 | 4.51 | 4.36 | 4.36 | 4.20 | qfq | 36,733,490 | 161,757,214 | -3.33% |
| 2024-08-30 | 4.39 | 4.58 | 4.39 | 4.51 | 4.35 | qfq | 30,225,450 | 136,487,549 | 2.97% |
| 2024-08-29 | 4.40 | 4.47 | 4.38 | 4.38 | 4.22 | qfq | 19,676,129 | 87,098,442 | -0.45% |
| 2024-08-28 | 4.36 | 4.45 | 4.36 | 4.40 | 4.24 | qfq | 14,703,820 | 64,810,631 | 0.00% |
| 2024-08-27 | 4.46 | 4.47 | 4.39 | 4.40 | 4.24 | qfq | 12,133,590 | 53,530,250 | -1.35% |
| 2024-08-26 | 4.46 | 4.50 | 4.44 | 4.46 | 4.30 | qfq | 12,931,035 | 57,765,399 | 0.00% |
| 2024-08-23 | 4.46 | 4.49 | 4.42 | 4.46 | 4.30 | qfq | 14,219,275 | 63,289,957 | 0.00% |
| 2024-08-22 | 4.54 | 4.54 | 4.44 | 4.46 | 4.30 | qfq | 17,802,422 | 79,836,667 | -1.55% |
| 2024-08-21 | 4.54 | 4.57 | 4.51 | 4.53 | 4.37 | qfq | 12,023,850 | 54,555,625 | -0.22% |
| 2024-08-20 | 4.60 | 4.62 | 4.54 | 4.54 | 4.38 | qfq | 17,176,390 | 78,444,340 | -1.52% |
| 2024-08-19 | 4.57 | 4.63 | 4.57 | 4.61 | 4.44 | qfq | 13,825,719 | 63,714,811 | 0.66% |
| 2024-08-16 | 4.63 | 4.64 | 4.56 | 4.58 | 4.42 | qfq | 18,074,589 | 82,997,323 | -1.08% |
| 2024-08-15 | 4.62 | 4.70 | 4.60 | 4.63 | 4.46 | qfq | 20,429,603 | 94,928,285 | 0.43% |
| 2024-08-14 | 4.62 | 4.66 | 4.61 | 4.61 | 4.44 | qfq | 16,320,728 | 75,689,290 | -0.65% |
| 2024-08-13 | 4.58 | 4.64 | 4.56 | 4.64 | 4.47 | qfq | 19,175,927 | 88,226,263 | 1.53% |
| 2024-08-12 | 4.59 | 4.60 | 4.55 | 4.57 | 4.41 | qfq | 14,147,420 | 64,731,621 | -0.22% |
| 2024-08-09 | 4.65 | 4.67 | 4.58 | 4.58 | 4.42 | qfq | 17,635,820 | 81,414,475 | -1.08% |
| 2024-08-08 | 4.56 | 4.68 | 4.55 | 4.63 | 4.46 | qfq | 21,588,105 | 99,698,488 | 1.31% |
| 2024-08-07 | 4.60 | 4.61 | 4.54 | 4.57 | 4.41 | qfq | 15,955,483 | 72,928,046 | -0.65% |
| 2024-08-06 | 4.56 | 4.61 | 4.54 | 4.60 | 4.43 | qfq | 21,302,570 | 97,440,303 | 1.10% |
| 2024-08-05 | 4.59 | 4.66 | 4.54 | 4.55 | 4.39 | qfq | 32,429,364 | 149,214,530 | -1.30% |
| 2024-08-02 | 4.69 | 4.71 | 4.58 | 4.61 | 4.44 | qfq | 29,059,250 | 135,043,336 | -1.50% |
| 2024-08-01 | 4.67 | 4.70 | 4.64 | 4.68 | 4.51 | qfq | 43,980,232 | 205,442,416 | 0.00% |
| 2024-07-31 | 4.46 | 4.70 | 4.46 | 4.68 | 4.51 | qfq | 60,960,417 | 281,804,214 | 5.17% |
| 2024-07-30 | 4.41 | 4.48 | 4.40 | 4.45 | 4.29 | qfq | 20,717,359 | 92,104,341 | 0.91% |
| 2024-07-29 | 4.41 | 4.45 | 4.37 | 4.41 | 4.25 | qfq | 19,535,660 | 86,387,185 | 0.00% |
| 2024-07-26 | 4.32 | 4.43 | 4.31 | 4.41 | 4.25 | qfq | 25,295,054 | 111,199,878 | 2.32% |
| 2024-07-25 | 4.25 | 4.34 | 4.25 | 4.31 | 4.15 | qfq | 21,248,770 | 91,467,789 | 0.94% |
| 2024-07-24 | 4.31 | 4.32 | 4.25 | 4.27 | 4.12 | qfq | 21,054,240 | 90,269,630 | -0.23% |
| 2024-07-23 | 4.34 | 4.38 | 4.28 | 4.28 | 4.13 | qfq | 27,117,824 | 117,483,552 | -0.93% |
| 2024-07-22 | 4.34 | 4.37 | 4.28 | 4.32 | 4.16 | qfq | 25,819,276 | 111,596,020 | 0.00% |
| 2024-07-19 | 4.30 | 4.34 | 4.27 | 4.32 | 4.16 | qfq | 21,997,391 | 94,728,362 | 0.23% |
| 2024-07-18 | 4.30 | 4.31 | 4.24 | 4.31 | 4.15 | qfq | 21,476,040 | 91,835,766 | 0.00% |
| 2024-07-17 | 4.26 | 4.32 | 4.24 | 4.31 | 4.15 | qfq | 29,441,460 | 126,247,522 | 1.89% |
| 2024-07-16 | 4.21 | 4.26 | 4.18 | 4.23 | 4.08 | qfq | 22,938,080 | 97,007,391 | 0.24% |
| 2024-07-15 | 4.16 | 4.24 | 4.16 | 4.22 | 4.07 | qfq | 40,050,692 | 168,670,499 | 1.93% |
| 2024-07-12 | 4.16 | 4.19 | 4.12 | 4.14 | 3.99 | qfq | 13,868,460 | 57,550,520 | -0.72% |
| 2024-07-11 | 4.13 | 4.19 | 4.11 | 4.17 | 4.02 | qfq | 19,393,502 | 80,607,510 | 2.21% |
| 2024-07-10 | 4.05 | 4.14 | 4.03 | 4.08 | 3.93 | qfq | 20,015,120 | 81,760,637 | 0.49% |
| 2024-07-09 | 4.02 | 4.08 | 3.93 | 4.06 | 3.91 | qfq | 33,219,314 | 133,135,642 | 1.25% |
| 2024-07-08 | 4.11 | 4.11 | 4.00 | 4.01 | 3.87 | qfq | 25,055,247 | 101,169,221 | -2.67% |
| 2024-07-05 | 4.10 | 4.16 | 4.08 | 4.12 | 3.97 | qfq | 19,156,260 | 78,851,136 | 0.49% |
| 2024-07-04 | 4.22 | 4.23 | 4.09 | 4.10 | 3.95 | qfq | 22,845,120 | 94,694,600 | -2.61% |
| 2024-07-03 | 4.21 | 4.24 | 4.19 | 4.21 | 4.06 | qfq | 12,077,607 | 50,913,901 | 0.00% |
| 2024-07-02 | 4.24 | 4.26 | 4.19 | 4.21 | 4.06 | qfq | 18,437,810 | 77,931,742 | -0.71% |
| 2024-07-01 | 4.19 | 4.26 | 4.16 | 4.24 | 4.09 | qfq | 24,920,285 | 105,193,899 | 0.71% |
| 2024-06-28 | 4.29 | 4.33 | 4.18 | 4.21 | 4.06 | qfq | 30,007,368 | 128,159,012 | -3.88% |
| 2024-06-27 | 4.42 | 4.42 | 4.36 | 4.38 | 4.13 | qfq | 16,614,188 | 72,809,512 | -0.90% |
| 2024-06-26 | 4.37 | 4.44 | 4.35 | 4.42 | 4.16 | qfq | 17,483,012 | 76,899,583 | 0.91% |
| 2024-06-25 | 4.42 | 4.43 | 4.33 | 4.38 | 4.13 | qfq | 24,836,058 | 108,890,770 | -0.90% |
| 2024-06-24 | 4.47 | 4.48 | 4.38 | 4.42 | 4.16 | qfq | 24,053,657 | 106,583,091 | -1.12% |
| 2024-06-21 | 4.43 | 4.50 | 4.43 | 4.47 | 4.21 | qfq | 19,582,868 | 87,677,187 | 0.90% |
| 2024-06-20 | 4.48 | 4.50 | 4.42 | 4.43 | 4.17 | qfq | 15,822,590 | 70,488,682 | -1.34% |
| 2024-06-19 | 4.52 | 4.53 | 4.48 | 4.49 | 4.23 | qfq | 15,597,976 | 70,187,189 | -0.66% |
| 2024-06-18 | 4.50 | 4.56 | 4.49 | 4.52 | 4.26 | qfq | 19,475,312 | 88,165,730 | 0.22% |
| 2024-06-17 | 4.47 | 4.53 | 4.45 | 4.51 | 4.25 | qfq | 20,640,150 | 92,969,402 | 0.67% |
| 2024-06-14 | 4.41 | 4.52 | 4.38 | 4.48 | 4.22 | qfq | 35,305,017 | 157,307,267 | 1.59% |
| 2024-06-13 | 4.42 | 4.44 | 4.38 | 4.41 | 4.15 | qfq | 17,029,821 | 74,987,559 | 0.00% |
| 2024-06-12 | 4.42 | 4.44 | 4.40 | 4.41 | 4.15 | qfq | 16,596,980 | 73,309,614 | -0.23% |
| 2024-06-11 | 4.40 | 4.47 | 4.39 | 4.42 | 4.16 | qfq | 18,921,503 | 83,928,305 | -0.45% |
| 2024-06-07 | 4.50 | 4.51 | 4.38 | 4.44 | 4.18 | qfq | 28,499,490 | 126,882,171 | -1.11% |
| 2024-06-06 | 4.58 | 4.59 | 4.46 | 4.49 | 4.23 | qfq | 29,888,878 | 134,745,200 | -1.54% |
| 2024-06-05 | 4.61 | 4.62 | 4.56 | 4.56 | 4.30 | qfq | 17,931,860 | 82,378,458 | -1.08% |
| 2024-06-04 | 4.56 | 4.62 | 4.56 | 4.61 | 4.34 | qfq | 20,193,264 | 92,778,820 | 0.66% |
| 2024-06-03 | 4.60 | 4.62 | 4.55 | 4.58 | 4.31 | qfq | 28,241,378 | 129,460,744 | -0.43% |
| 2024-05-31 | 4.61 | 4.64 | 4.60 | 4.60 | 4.33 | qfq | 13,814,307 | 63,820,339 | -0.22% |
| 2024-05-30 | 4.59 | 4.62 | 4.57 | 4.61 | 4.34 | qfq | 14,992,937 | 68,989,945 | 0.22% |
| 2024-05-29 | 4.61 | 4.66 | 4.58 | 4.60 | 4.33 | qfq | 21,689,174 | 100,236,912 | 0.00% |
| 2024-05-28 | 4.63 | 4.65 | 4.59 | 4.60 | 4.33 | qfq | 18,259,181 | 84,321,538 | -1.08% |
| 2024-05-27 | 4.64 | 4.66 | 4.59 | 4.65 | 4.38 | qfq | 22,558,160 | 104,283,187 | 0.65% |
| 2024-05-24 | 4.66 | 4.70 | 4.62 | 4.62 | 4.35 | qfq | 20,879,160 | 97,301,468 | -0.86% |
| 2024-05-23 | 4.73 | 4.74 | 4.64 | 4.66 | 4.39 | qfq | 30,276,388 | 141,683,213 | -1.69% |
| 2024-05-22 | 4.74 | 4.77 | 4.73 | 4.74 | 4.47 | qfq | 16,653,870 | 79,093,341 | 0.00% |
| 2024-05-21 | 4.77 | 4.79 | 4.73 | 4.74 | 4.47 | qfq | 20,636,600 | 98,232,687 | -0.84% |
| 2024-05-20 | 4.77 | 4.82 | 4.76 | 4.78 | 4.50 | qfq | 32,040,493 | 153,486,851 | 0.21% |
| 2024-05-17 | 4.70 | 4.78 | 4.68 | 4.77 | 4.49 | qfq | 29,036,283 | 137,368,545 | 1.49% |
| 2024-05-16 | 4.72 | 4.76 | 4.68 | 4.70 | 4.43 | qfq | 33,139,140 | 156,548,700 | -0.63% |
| 2024-05-15 | 4.87 | 4.89 | 4.72 | 4.73 | 4.46 | qfq | 45,235,879 | 215,562,608 | -2.07% |
| 2024-05-14 | 4.81 | 4.86 | 4.77 | 4.83 | 4.55 | qfq | 38,481,036 | 185,328,386 | 0.42% |
| 2024-05-13 | 4.79 | 4.85 | 4.74 | 4.81 | 4.53 | qfq | 32,364,060 | 155,186,944 | 0.00% |
| 2024-05-10 | 4.79 | 4.84 | 4.76 | 4.81 | 4.53 | qfq | 24,877,090 | 119,420,188 | 0.42% |
| 2024-05-09 | 4.74 | 4.83 | 4.74 | 4.79 | 4.51 | qfq | 28,609,890 | 137,171,465 | 1.05% |
| 2024-05-08 | 4.81 | 4.81 | 4.74 | 4.74 | 4.47 | qfq | 25,817,717 | 123,001,149 | -1.66% |
| 2024-05-07 | 4.83 | 4.85 | 4.78 | 4.82 | 4.54 | qfq | 35,084,572 | 168,871,214 | -0.62% |
| 2024-05-06 | 4.90 | 4.92 | 4.83 | 4.85 | 4.57 | qfq | 44,303,627 | 215,828,140 | 0.21% |
| 2024-04-30 | 4.88 | 4.90 | 4.81 | 4.84 | 4.56 | qfq | 44,069,282 | 213,879,507 | -1.63% |
| 2024-04-29 | 4.85 | 4.95 | 4.81 | 4.92 | 4.63 | qfq | 94,977,087 | 464,125,541 | 1.44% |
| 2024-04-26 | 4.66 | 4.85 | 4.63 | 4.85 | 4.57 | qfq | 93,482,803 | 443,565,163 | 5.90% |
| 2024-04-25 | 4.60 | 4.63 | 4.57 | 4.58 | 4.31 | qfq | 17,336,732 | 79,691,326 | -0.65% |
| 2024-04-24 | 4.60 | 4.61 | 4.56 | 4.61 | 4.34 | qfq | 19,332,108 | 88,728,076 | 0.44% |
| 2024-04-23 | 4.62 | 4.64 | 4.58 | 4.59 | 4.32 | qfq | 17,987,030 | 82,988,371 | -0.43% |
| 2024-04-22 | 4.63 | 4.69 | 4.61 | 4.61 | 4.34 | qfq | 24,146,400 | 112,034,845 | -0.65% |
| 2024-04-19 | 4.63 | 4.68 | 4.61 | 4.64 | 4.37 | qfq | 25,613,968 | 119,066,858 | 0.00% |
| 2024-04-18 | 4.58 | 4.68 | 4.55 | 4.64 | 4.37 | qfq | 41,321,042 | 191,403,550 | 1.09% |
| 2024-04-17 | 4.52 | 4.59 | 4.49 | 4.59 | 4.32 | qfq | 32,098,508 | 145,986,621 | 2.23% |
| 2024-04-16 | 4.58 | 4.62 | 4.48 | 4.49 | 4.23 | qfq | 36,128,515 | 164,565,140 | -2.39% |
| 2024-04-15 | 4.50 | 4.62 | 4.42 | 4.60 | 4.33 | qfq | 40,587,350 | 184,596,501 | 2.68% |
| 2024-04-12 | 4.57 | 4.58 | 4.48 | 4.48 | 4.22 | qfq | 26,688,140 | 120,619,407 | -1.97% |
| 2024-04-11 | 4.55 | 4.61 | 4.54 | 4.57 | 4.30 | qfq | 19,019,604 | 87,137,931 | 0.00% |
| 2024-04-10 | 4.62 | 4.63 | 4.53 | 4.57 | 4.30 | qfq | 22,455,910 | 102,747,926 | -1.30% |
| 2024-04-09 | 4.64 | 4.65 | 4.61 | 4.63 | 4.36 | qfq | 23,498,334 | 108,706,930 | 0.22% |
| 2024-04-08 | 4.69 | 4.70 | 4.61 | 4.62 | 4.35 | qfq | 28,004,454 | 130,329,219 | -1.70% |
| 2024-04-03 | 4.73 | 4.76 | 4.68 | 4.70 | 4.43 | qfq | 28,080,409 | 132,365,074 | -0.84% |
| 2024-04-02 | 4.68 | 4.81 | 4.67 | 4.74 | 4.47 | qfq | 61,571,955 | 292,567,432 | 1.28% |
| 2024-04-01 | 4.64 | 4.68 | 4.63 | 4.68 | 4.41 | qfq | 41,068,037 | 191,237,452 | 1.96% |
| 2024-03-29 | 4.59 | 4.68 | 4.54 | 4.59 | 4.32 | qfq | 46,297,123 | 212,969,219 | 0.88% |
| 2024-03-28 | 4.50 | 4.67 | 4.47 | 4.55 | 4.29 | qfq | 37,330,462 | 169,677,090 | 1.11% |
| 2024-03-27 | 4.56 | 4.57 | 4.50 | 4.50 | 4.24 | qfq | 20,013,270 | 90,854,344 | -1.53% |
| 2024-03-26 | 4.57 | 4.59 | 4.54 | 4.57 | 4.30 | qfq | 20,248,740 | 92,418,346 | 0.22% |
| 2024-03-25 | 4.63 | 4.64 | 4.55 | 4.56 | 4.30 | qfq | 33,764,286 | 155,330,698 | -2.15% |
| 2024-03-22 | 4.73 | 4.73 | 4.64 | 4.66 | 4.39 | qfq | 30,267,051 | 141,656,301 | -1.48% |
| 2024-03-21 | 4.73 | 4.78 | 4.72 | 4.73 | 4.46 | qfq | 33,588,114 | 159,405,553 | 0.21% |
| 2024-03-20 | 4.70 | 4.74 | 4.69 | 4.72 | 4.45 | qfq | 24,259,275 | 114,358,883 | 0.21% |
| 2024-03-19 | 4.79 | 4.79 | 4.70 | 4.71 | 4.44 | qfq | 28,054,440 | 133,013,773 | -1.67% |
| 2024-03-18 | 4.72 | 4.81 | 4.72 | 4.79 | 4.51 | qfq | 48,205,856 | 229,627,080 | 1.70% |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.71 | 4.44 | qfq | 28,339,960 | 132,548,519 | 0.64% |
| 2024-03-14 | 4.68 | 4.72 | 4.65 | 4.68 | 4.41 | qfq | 25,600,880 | 119,963,281 | -0.43% |
| 2024-03-13 | 4.73 | 4.74 | 4.66 | 4.70 | 4.43 | qfq | 29,033,658 | 136,228,348 | -0.63% |
| 2024-03-12 | 4.75 | 4.77 | 4.71 | 4.73 | 4.46 | qfq | 33,342,634 | 157,930,943 | -0.21% |
| 2024-03-11 | 4.69 | 4.75 | 4.68 | 4.74 | 4.47 | qfq | 32,260,690 | 151,813,168 | 0.85% |
| 2024-03-08 | 4.67 | 4.70 | 4.65 | 4.70 | 4.43 | qfq | 21,048,046 | 98,410,517 | 0.86% |
| 2024-03-07 | 4.70 | 4.74 | 4.66 | 4.66 | 4.39 | qfq | 33,320,480 | 156,418,808 | -0.85% |
| 2024-03-06 | 4.70 | 4.78 | 4.67 | 4.70 | 4.43 | qfq | 27,817,820 | 131,144,777 | 0.21% |
| 2024-03-05 | 4.72 | 4.74 | 4.68 | 4.69 | 4.42 | qfq | 24,767,359 | 116,523,022 | -1.05% |
| 2024-03-04 | 4.82 | 4.82 | 4.71 | 4.74 | 4.47 | qfq | 32,134,950 | 152,442,046 | -1.46% |
| 2024-03-01 | 4.81 | 4.85 | 4.75 | 4.81 | 4.53 | qfq | 45,916,479 | 220,074,381 | -0.21% |
| 2024-02-29 | 4.61 | 4.82 | 4.61 | 4.82 | 4.54 | qfq | 68,374,738 | 324,446,536 | 3.66% |
| 2024-02-28 | 4.80 | 4.84 | 4.65 | 4.65 | 4.38 | qfq | 80,603,149 | 384,877,494 | -1.48% |
| 2024-02-27 | 4.60 | 4.72 | 4.58 | 4.72 | 4.45 | qfq | 44,553,776 | 207,470,099 | 2.61% |
| 2024-02-26 | 4.64 | 4.66 | 4.60 | 4.60 | 4.33 | qfq | 36,201,699 | 167,479,929 | -0.86% |
| 2024-02-23 | 4.64 | 4.65 | 4.59 | 4.64 | 4.37 | qfq | 40,726,974 | 188,344,316 | 0.22% |
| 2024-02-22 | 4.58 | 4.65 | 4.54 | 4.63 | 4.36 | qfq | 44,573,180 | 204,822,522 | 0.65% |
| 2024-02-21 | 4.54 | 4.73 | 4.51 | 4.60 | 4.33 | qfq | 66,108,407 | 305,565,399 | 0.44% |
| 2024-02-20 | 4.54 | 4.61 | 4.48 | 4.58 | 4.31 | qfq | 48,458,443 | 220,383,950 | 0.44% |
| 2024-02-19 | 4.63 | 4.63 | 4.50 | 4.56 | 4.30 | qfq | 61,043,530 | 277,387,317 | -2.15% |
| 2024-02-08 | 4.71 | 4.86 | 4.64 | 4.66 | 4.39 | qfq | 81,549,959 | 387,708,311 | -0.43% |
| 2024-02-07 | 4.45 | 4.68 | 4.45 | 4.68 | 4.41 | qfq | 77,934,191 | 358,905,436 | 4.93% |
| 2024-02-06 | 4.12 | 4.50 | 4.10 | 4.46 | 4.20 | qfq | 57,829,938 | 249,767,936 | 6.44% |
| 2024-02-05 | 4.25 | 4.31 | 4.04 | 4.19 | 3.95 | qfq | 63,371,279 | 264,064,013 | -2.33% |
| 2024-02-02 | 4.42 | 4.46 | 4.18 | 4.29 | 4.04 | qfq | 50,354,612 | 217,677,253 | -2.94% |
| 2024-02-01 | 4.45 | 4.51 | 4.37 | 4.42 | 4.16 | qfq | 34,896,732 | 155,018,346 | -1.34% |
| 2024-01-31 | 4.50 | 4.58 | 4.45 | 4.48 | 4.22 | qfq | 36,747,125 | 165,975,027 | -1.10% |
| 2024-01-30 | 4.60 | 4.64 | 4.51 | 4.53 | 4.27 | qfq | 30,541,229 | 139,965,049 | -1.74% |
| 2024-01-29 | 4.70 | 4.73 | 4.60 | 4.61 | 4.34 | qfq | 40,554,150 | 188,710,374 | -1.91% |
| 2024-01-26 | 4.64 | 4.75 | 4.61 | 4.70 | 4.43 | qfq | 44,146,947 | 206,905,388 | 0.86% |
| 2024-01-25 | 4.56 | 4.71 | 4.53 | 4.66 | 4.39 | qfq | 55,775,747 | 257,860,664 | 1.53% |
| 2024-01-24 | 4.46 | 4.63 | 4.35 | 4.59 | 4.32 | qfq | 60,878,822 | 273,218,968 | 3.38% |
| 2024-01-23 | 4.28 | 4.48 | 4.23 | 4.44 | 4.18 | qfq | 44,854,994 | 195,764,742 | 3.50% |
| 2024-01-22 | 4.50 | 4.52 | 4.27 | 4.29 | 4.04 | qfq | 40,429,023 | 178,411,641 | -4.88% |
| 2024-01-19 | 4.53 | 4.59 | 4.48 | 4.51 | 4.25 | qfq | 32,055,234 | 144,835,606 | -1.10% |
| 2024-01-18 | 4.55 | 4.58 | 4.42 | 4.56 | 4.30 | qfq | 59,494,986 | 267,352,491 | -0.65% |
| 2024-01-17 | 4.66 | 4.68 | 4.58 | 4.59 | 4.32 | qfq | 24,626,559 | 114,332,209 | -1.71% |
| 2024-01-16 | 4.59 | 4.67 | 4.57 | 4.67 | 4.40 | qfq | 31,299,019 | 144,743,839 | 1.52% |
| 2024-01-15 | 4.59 | 4.65 | 4.56 | 4.60 | 4.33 | qfq | 19,945,410 | 91,810,334 | 0.22% |
| 2024-01-12 | 4.63 | 4.69 | 4.58 | 4.59 | 4.32 | qfq | 21,017,090 | 97,397,011 | -1.29% |
| 2024-01-11 | 4.57 | 4.67 | 4.57 | 4.65 | 4.38 | qfq | 24,801,521 | 114,635,234 | 1.53% |
| 2024-01-10 | 4.61 | 4.64 | 4.57 | 4.58 | 4.31 | qfq | 20,060,551 | 92,291,015 | -1.08% |
| 2024-01-09 | 4.62 | 4.68 | 4.60 | 4.63 | 4.36 | qfq | 20,079,029 | 93,089,964 | 0.22% |
| 2024-01-08 | 4.70 | 4.72 | 4.62 | 4.62 | 4.35 | qfq | 20,393,548 | 94,988,480 | -2.33% |
| 2024-01-05 | 4.76 | 4.81 | 4.69 | 4.73 | 4.46 | qfq | 22,163,360 | 105,350,131 | -0.84% |
| 2024-01-04 | 4.82 | 4.82 | 4.73 | 4.77 | 4.49 | qfq | 23,929,210 | 114,069,430 | -0.83% |
| 2024-01-03 | 4.78 | 4.84 | 4.78 | 4.81 | 4.53 | qfq | 22,368,794 | 107,610,575 | 0.42% |
| 2024-01-02 | 4.88 | 4.90 | 4.78 | 4.79 | 4.51 | qfq | 28,970,450 | 140,076,486 | -1.84% |
| 2023-12-29 | 4.76 | 4.90 | 4.76 | 4.88 | 4.60 | qfq | 57,593,683 | 280,002,301 | 2.31% |
| 2023-12-28 | 4.63 | 4.79 | 4.61 | 4.77 | 4.49 | qfq | 37,369,286 | 176,393,754 | 2.58% |
| 2023-12-27 | 4.55 | 4.68 | 4.53 | 4.65 | 4.38 | qfq | 30,526,933 | 140,727,243 | 2.20% |
| 2023-12-26 | 4.59 | 4.62 | 4.54 | 4.55 | 4.29 | qfq | 18,999,710 | 86,872,305 | -1.30% |
| 2023-12-25 | 4.64 | 4.67 | 4.60 | 4.61 | 4.34 | qfq | 20,014,307 | 92,652,656 | -0.65% |
| 2023-12-22 | 4.67 | 4.70 | 4.63 | 4.64 | 4.37 | qfq | 23,135,930 | 107,879,436 | -1.07% |
| 2023-12-21 | 4.70 | 4.72 | 4.64 | 4.69 | 4.42 | qfq | 26,820,140 | 125,550,847 | -0.42% |
| 2023-12-20 | 4.83 | 4.83 | 4.70 | 4.71 | 4.44 | qfq | 25,375,460 | 120,648,119 | -2.48% |
| 2023-12-19 | 4.85 | 4.86 | 4.78 | 4.83 | 4.55 | qfq | 21,119,760 | 101,975,554 | -0.41% |
| 2023-12-18 | 4.89 | 4.92 | 4.83 | 4.85 | 4.57 | qfq | 17,573,030 | 85,708,111 | -0.82% |
| 2023-12-15 | 4.88 | 4.94 | 4.87 | 4.89 | 4.61 | qfq | 21,822,721 | 107,007,541 | 0.41% |
| 2023-12-14 | 4.93 | 4.94 | 4.87 | 4.87 | 4.59 | qfq | 14,630,990 | 71,703,013 | -0.61% |
| 2023-12-13 | 4.92 | 4.93 | 4.89 | 4.90 | 4.62 | qfq | 19,420,930 | 95,430,742 | -0.81% |
| 2023-12-12 | 4.89 | 4.94 | 4.87 | 4.94 | 4.65 | qfq | 23,805,557 | 117,072,321 | 0.61% |
| 2023-12-11 | 4.81 | 4.93 | 4.74 | 4.91 | 4.63 | qfq | 38,988,025 | 188,497,883 | 1.87% |
| 2023-12-08 | 4.85 | 4.88 | 4.82 | 4.82 | 4.54 | qfq | 21,131,472 | 102,429,044 | -0.82% |
| 2023-12-07 | 4.82 | 4.88 | 4.81 | 4.86 | 4.58 | qfq | 20,371,153 | 98,699,336 | 0.62% |
| 2023-12-06 | 4.84 | 4.87 | 4.81 | 4.83 | 4.55 | qfq | 18,812,000 | 91,035,814 | -0.21% |
| 2023-12-05 | 4.90 | 4.91 | 4.84 | 4.84 | 4.56 | qfq | 24,493,403 | 119,387,544 | -1.22% |
| 2023-12-04 | 4.92 | 4.94 | 4.89 | 4.90 | 4.62 | qfq | 25,404,136 | 124,961,655 | -0.20% |
| 2023-12-01 | 4.88 | 4.92 | 4.86 | 4.91 | 4.63 | qfq | 20,957,440 | 102,429,984 | 0.82% |
| 2023-11-30 | 4.84 | 4.89 | 4.84 | 4.87 | 4.59 | qfq | 20,664,974 | 100,566,255 | 0.62% |
| 2023-11-29 | 4.89 | 4.90 | 4.83 | 4.84 | 4.56 | qfq | 20,441,110 | 99,375,697 | -1.02% |
| 2023-11-28 | 4.90 | 4.91 | 4.86 | 4.89 | 4.61 | qfq | 20,816,180 | 101,766,878 | -0.20% |
| 2023-11-27 | 4.92 | 4.92 | 4.88 | 4.90 | 4.62 | qfq | 30,053,464 | 147,102,688 | -0.61% |
| 2023-11-24 | 4.95 | 4.96 | 4.92 | 4.93 | 4.64 | qfq | 27,011,060 | 133,461,173 | -0.60% |
| 2023-11-23 | 4.93 | 4.97 | 4.92 | 4.96 | 4.67 | qfq | 25,664,700 | 126,917,989 | 0.40% |
| 2023-11-22 | 4.97 | 5.00 | 4.94 | 4.94 | 4.65 | qfq | 31,495,418 | 156,466,705 | -1.00% |
| 2023-11-21 | 5.02 | 5.07 | 4.97 | 4.99 | 4.70 | qfq | 45,399,639 | 228,127,157 | 0.00% |
| 2023-11-20 | 5.03 | 5.03 | 4.96 | 4.99 | 4.70 | qfq | 41,424,642 | 206,370,113 | -0.80% |
| 2023-11-17 | 5.00 | 5.04 | 4.98 | 5.03 | 4.74 | qfq | 31,138,862 | 156,081,999 | 0.60% |
| 2023-11-16 | 5.02 | 5.06 | 4.99 | 5.00 | 4.71 | qfq | 33,549,287 | 168,589,027 | -0.40% |
| 2023-11-15 | 5.05 | 5.10 | 5.00 | 5.02 | 4.73 | qfq | 46,060,920 | 232,393,906 | 0.40% |
| 2023-11-14 | 4.92 | 5.06 | 4.91 | 5.00 | 4.71 | qfq | 52,776,719 | 263,356,053 | 1.63% |
| 2023-11-13 | 4.94 | 4.95 | 4.89 | 4.92 | 4.63 | qfq | 27,498,892 | 135,083,046 | -0.40% |
| 2023-11-10 | 4.93 | 4.98 | 4.92 | 4.94 | 4.65 | qfq | 32,623,689 | 161,434,192 | 0.00% |
| 2023-11-09 | 4.99 | 5.00 | 4.91 | 4.94 | 4.65 | qfq | 43,307,810 | 214,489,652 | -1.00% |
| 2023-11-08 | 5.03 | 5.08 | 4.96 | 4.99 | 4.70 | qfq | 56,105,354 | 281,533,363 | -0.99% |
| 2023-11-07 | 4.95 | 5.08 | 4.94 | 5.04 | 4.75 | qfq | 71,575,514 | 360,288,944 | 1.20% |
| 2023-11-06 | 4.89 | 5.00 | 4.87 | 4.98 | 4.69 | qfq | 99,125,690 | 489,114,605 | 4.18% |
| 2023-11-03 | 4.78 | 4.83 | 4.76 | 4.78 | 4.50 | qfq | 35,779,651 | 171,455,635 | 0.21% |
| 2023-11-02 | 4.81 | 4.85 | 4.76 | 4.77 | 4.49 | qfq | 27,168,940 | 130,547,193 | -0.83% |
| 2023-11-01 | 4.86 | 4.87 | 4.80 | 4.81 | 4.53 | qfq | 28,197,300 | 135,995,905 | -0.41% |
| 2023-10-31 | 4.82 | 4.87 | 4.81 | 4.83 | 4.55 | qfq | 33,122,350 | 160,215,921 | 0.21% |
| 2023-10-30 | 4.78 | 4.85 | 4.77 | 4.82 | 4.54 | qfq | 36,723,337 | 176,691,486 | 0.42% |
| 2023-10-27 | 4.77 | 4.84 | 4.76 | 4.80 | 4.52 | qfq | 39,547,780 | 189,864,388 | 0.42% |
| 2023-10-26 | 4.74 | 4.78 | 4.71 | 4.78 | 4.50 | qfq | 30,894,290 | 146,689,762 | 0.42% |
| 2023-10-25 | 4.80 | 4.81 | 4.73 | 4.76 | 4.48 | qfq | 43,647,445 | 208,154,622 | 0.00% |
| 2023-10-24 | 4.63 | 4.78 | 4.61 | 4.76 | 4.48 | qfq | 50,859,736 | 238,919,881 | 3.48% |
| 2023-10-23 | 4.73 | 4.73 | 4.59 | 4.60 | 4.33 | qfq | 48,143,578 | 222,648,725 | -3.36% |
| 2023-10-20 | 4.71 | 4.79 | 4.70 | 4.76 | 4.48 | qfq | 32,808,155 | 155,777,709 | 0.21% |
| 2023-10-19 | 4.74 | 4.83 | 4.72 | 4.75 | 4.47 | qfq | 42,621,064 | 203,553,846 | -0.21% |
| 2023-10-18 | 4.76 | 4.79 | 4.75 | 4.76 | 4.48 | qfq | 26,567,264 | 126,692,397 | -0.42% |
| 2023-10-17 | 4.73 | 4.81 | 4.71 | 4.78 | 4.50 | qfq | 40,726,245 | 194,306,439 | 1.06% |
| 2023-10-16 | 4.73 | 4.76 | 4.68 | 4.73 | 4.46 | qfq | 28,040,803 | 132,392,367 | 0.00% |
| 2023-10-13 | 4.73 | 4.74 | 4.69 | 4.73 | 4.46 | qfq | 22,788,143 | 107,559,619 | -0.42% |
| 2023-10-12 | 4.75 | 4.77 | 4.73 | 4.75 | 4.47 | qfq | 29,127,335 | 138,384,592 | 1.06% |
| 2023-10-11 | 4.75 | 4.78 | 4.69 | 4.70 | 4.43 | qfq | 33,176,995 | 156,927,749 | -0.84% |
| 2023-10-10 | 4.75 | 4.78 | 4.73 | 4.74 | 4.47 | qfq | 24,885,298 | 118,335,696 | 0.00% |
| 2023-10-09 | 4.79 | 4.80 | 4.69 | 4.74 | 4.47 | qfq | 42,740,870 | 201,841,856 | -1.46% |
| 2023-09-28 | 4.85 | 4.87 | 4.80 | 4.81 | 4.53 | qfq | 42,444,150 | 204,633,722 | -1.03% |
| 2023-09-27 | 4.82 | 4.87 | 4.82 | 4.86 | 4.58 | qfq | 30,537,163 | 148,059,252 | 0.62% |
| 2023-09-26 | 4.83 | 4.86 | 4.82 | 4.83 | 4.55 | qfq | 25,883,688 | 125,259,246 | 0.00% |
| 2023-09-25 | 4.93 | 4.93 | 4.82 | 4.83 | 4.55 | qfq | 43,189,088 | 209,294,810 | -2.03% |
| 2023-09-22 | 4.81 | 4.93 | 4.80 | 4.93 | 4.64 | qfq | 59,284,201 | 289,691,560 | 2.49% |
| 2023-09-21 | 4.84 | 4.87 | 4.80 | 4.81 | 4.53 | qfq | 37,957,391 | 183,398,553 | -0.82% |
| 2023-09-20 | 4.84 | 4.88 | 4.82 | 4.85 | 4.57 | qfq | 36,198,296 | 175,582,634 | 0.00% |
| 2023-09-19 | 4.85 | 4.89 | 4.84 | 4.85 | 4.57 | qfq | 34,451,190 | 167,446,580 | -0.21% |
| 2023-09-18 | 4.84 | 4.87 | 4.81 | 4.86 | 4.58 | qfq | 43,080,190 | 208,788,020 | -0.21% |
| 2023-09-15 | 4.88 | 4.91 | 4.83 | 4.87 | 4.59 | qfq | 42,950,135 | 209,056,579 | 0.00% |
| 2023-09-14 | 4.85 | 4.88 | 4.83 | 4.87 | 4.59 | qfq | 38,994,328 | 189,452,736 | 0.41% |
| 2023-09-13 | 4.92 | 4.93 | 4.83 | 4.85 | 4.57 | qfq | 47,639,395 | 231,377,559 | -1.22% |
| 2023-09-12 | 4.96 | 4.97 | 4.90 | 4.91 | 4.63 | qfq | 42,668,735 | 210,180,017 | -1.21% |
| 2023-09-11 | 4.95 | 5.02 | 4.90 | 4.97 | 4.68 | qfq | 68,138,072 | 337,847,391 | 0.81% |
| 2023-09-08 | 4.86 | 4.94 | 4.85 | 4.93 | 4.64 | qfq | 42,316,450 | 207,175,746 | 1.23% |
| 2023-09-07 | 4.90 | 4.93 | 4.85 | 4.87 | 4.59 | qfq | 47,686,025 | 233,088,235 | -0.41% |
| 2023-09-06 | 4.89 | 4.92 | 4.86 | 4.89 | 4.61 | qfq | 51,852,815 | 253,502,892 | -0.20% |
| 2023-09-05 | 4.95 | 4.97 | 4.89 | 4.90 | 4.62 | qfq | 59,263,458 | 291,624,950 | -1.61% |
| 2023-09-04 | 4.95 | 5.02 | 4.92 | 4.98 | 4.69 | qfq | 61,627,922 | 306,654,774 | 1.01% |
| 2023-09-01 | 5.01 | 5.03 | 4.90 | 4.93 | 4.64 | qfq | 68,532,913 | 340,364,919 | -1.20% |
| 2023-08-31 | 5.12 | 5.14 | 4.99 | 4.99 | 4.70 | qfq | 88,099,920 | 443,549,271 | -3.11% |
| 2023-08-30 | 5.29 | 5.29 | 5.15 | 5.15 | 4.85 | qfq | 83,128,493 | 432,084,627 | -3.74% |
| 2023-08-29 | 5.38 | 5.40 | 5.18 | 5.35 | 5.04 | qfq | 128,072,748 | 678,629,524 | -0.37% |
| 2023-08-28 | 5.69 | 5.69 | 5.35 | 5.37 | 5.06 | qfq | 179,057,575 | 994,198,474 | 3.87% |
| 2023-08-25 | 5.15 | 5.24 | 5.14 | 5.17 | 4.87 | qfq | 51,910,269 | 269,190,886 | 0.19% |
| 2023-08-24 | 5.15 | 5.25 | 5.12 | 5.16 | 4.86 | qfq | 55,464,593 | 287,429,235 | 0.39% |
| 2023-08-23 | 5.25 | 5.27 | 5.12 | 5.14 | 4.84 | qfq | 62,608,540 | 324,392,927 | -2.65% |
| 2023-08-22 | 5.29 | 5.32 | 5.20 | 5.28 | 4.97 | qfq | 78,006,645 | 410,646,426 | 0.76% |
| 2023-08-21 | 5.33 | 5.46 | 5.21 | 5.24 | 4.94 | qfq | 98,677,686 | 525,350,186 | -2.96% |
| 2023-08-18 | 5.63 | 5.64 | 5.38 | 5.40 | 5.09 | qfq | 115,656,881 | 634,477,449 | -3.57% |
| 2023-08-17 | 5.61 | 5.65 | 5.49 | 5.60 | 5.28 | qfq | 198,912,283 | 1,107,405,682 | -0.71% |
| 2023-08-16 | 5.44 | 5.86 | 5.32 | 5.64 | 5.31 | qfq | 315,629,764 | 1,800,973,190 | 3.49% |
| 2023-08-15 | 5.43 | 5.48 | 5.35 | 5.45 | 5.13 | qfq | 59,269,184 | 321,115,375 | 0.18% |
| 2023-08-14 | 5.40 | 5.50 | 5.34 | 5.44 | 5.12 | qfq | 75,296,539 | 408,906,142 | -1.45% |
| 2023-08-11 | 5.67 | 5.67 | 5.49 | 5.52 | 5.20 | qfq | 103,762,736 | 577,607,655 | -3.16% |
| 2023-08-10 | 5.65 | 5.71 | 5.61 | 5.70 | 5.37 | qfq | 86,038,553 | 487,219,012 | 1.24% |
| 2023-08-09 | 5.68 | 5.72 | 5.60 | 5.63 | 5.30 | qfq | 78,169,718 | 441,751,440 | -1.57% |
| 2023-08-08 | 5.75 | 5.78 | 5.56 | 5.72 | 5.39 | qfq | 125,602,473 | 715,230,803 | -1.38% |
| 2023-08-07 | 5.66 | 5.81 | 5.63 | 5.80 | 5.46 | qfq | 134,679,062 | 773,534,887 | -0.51% |
| 2023-08-04 | 5.86 | 6.03 | 5.70 | 5.83 | 5.49 | qfq | 327,121,536 | 1,914,706,318 | 1.39% |
| 2023-08-03 | 5.68 | 5.78 | 5.49 | 5.75 | 5.42 | qfq | 204,192,843 | 1,153,459,712 | 2.86% |
| 2023-08-02 | 5.46 | 5.80 | 5.42 | 5.59 | 5.27 | qfq | 217,517,286 | 1,225,539,475 | 1.64% |
| 2023-08-01 | 5.44 | 5.63 | 5.39 | 5.50 | 5.18 | qfq | 162,716,111 | 898,773,422 | -0.18% |
| 2023-07-31 | 5.46 | 5.75 | 5.42 | 5.51 | 5.19 | qfq | 242,606,960 | 1,352,596,907 | 2.80% |
| 2023-07-28 | 4.96 | 5.39 | 4.95 | 5.36 | 5.05 | qfq | 170,817,233 | 892,269,133 | 7.85% |
| 2023-07-27 | 4.98 | 5.03 | 4.94 | 4.97 | 4.68 | qfq | 35,276,516 | 175,875,677 | -0.20% |
| 2023-07-26 | 4.95 | 5.00 | 4.93 | 4.98 | 4.69 | qfq | 38,686,029 | 191,926,740 | 0.20% |
| 2023-07-25 | 4.92 | 4.99 | 4.87 | 4.97 | 4.68 | qfq | 72,468,954 | 357,200,289 | 3.76% |
| 2023-07-24 | 4.78 | 4.80 | 4.75 | 4.79 | 4.51 | qfq | 14,515,136 | 69,371,893 | 0.00% |
| 2023-07-21 | 4.77 | 4.80 | 4.75 | 4.79 | 4.51 | qfq | 12,672,600 | 60,537,348 | 0.42% |
| 2023-07-20 | 4.80 | 4.82 | 4.75 | 4.77 | 4.49 | qfq | 18,355,400 | 87,885,170 | -0.42% |
| 2023-07-19 | 4.74 | 4.80 | 4.74 | 4.79 | 4.51 | qfq | 20,470,269 | 97,830,642 | 0.84% |
| 2023-07-18 | 4.75 | 4.78 | 4.72 | 4.75 | 4.47 | qfq | 13,503,433 | 64,204,205 | 0.00% |
| 2023-07-17 | 4.74 | 4.76 | 4.71 | 4.75 | 4.47 | qfq | 13,822,345 | 65,420,262 | 0.00% |