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
苏能股份600925.SH
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）13,750,500
成交额（元）60,108,471
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.122 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.33 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 13,750,500 | 60,108,471 | -0.46% |
| 2026-07-16 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 8,090,400 | 35,191,007 | -1.14% |
| 2026-07-15 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | qfq | 9,179,211 | 40,139,566 | 0.92% |
| 2026-07-14 | 4.31 | 4.37 | 4.28 | 4.35 | 4.35 | qfq | 10,339,800 | 44,823,069 | 1.16% |
| 2026-07-13 | 4.29 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 7,304,100 | 31,274,683 | 0.23% |
| 2026-07-10 | 4.27 | 4.31 | 4.20 | 4.29 | 4.29 | qfq | 9,011,000 | 38,444,028 | 0.70% |
| 2026-07-09 | 4.37 | 4.37 | 4.23 | 4.26 | 4.26 | qfq | 9,473,900 | 40,546,382 | -2.52% |
| 2026-07-08 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | qfq | 8,550,100 | 37,204,010 | 1.39% |
| 2026-07-07 | 4.39 | 4.39 | 4.28 | 4.31 | 4.31 | qfq | 9,410,957 | 40,712,971 | -1.37% |
| 2026-07-06 | 4.26 | 4.39 | 4.22 | 4.37 | 4.37 | qfq | 14,391,480 | 62,005,297 | 2.58% |
| 2026-07-03 | 4.17 | 4.28 | 4.15 | 4.26 | 4.26 | qfq | 11,564,272 | 49,006,273 | 2.65% |
| 2026-07-02 | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | qfq | 11,853,781 | 48,806,034 | 2.22% |
| 2026-07-01 | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 8,017,332 | 32,500,580 | 1.25% |
| 2026-06-30 | 4.07 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 6,789,800 | 27,229,792 | -1.72% |
| 2026-06-29 | 4.03 | 4.09 | 3.93 | 4.08 | 4.06 | qfq | 10,259,600 | 41,239,045 | 1.24% |
| 2026-06-26 | 4.12 | 4.15 | 4.02 | 4.03 | 4.01 | qfq | 11,554,112 | 47,099,598 | -2.42% |
| 2026-06-25 | 4.17 | 4.18 | 4.10 | 4.13 | 4.11 | qfq | 8,052,372 | 33,240,451 | -0.96% |
| 2026-06-24 | 4.26 | 4.29 | 4.15 | 4.17 | 4.15 | qfq | 10,323,895 | 43,350,767 | -2.57% |
| 2026-06-23 | 4.20 | 4.34 | 4.18 | 4.28 | 4.26 | qfq | 13,052,221 | 55,844,483 | 1.90% |
| 2026-06-22 | 4.13 | 4.20 | 4.11 | 4.20 | 4.18 | qfq | 10,783,351 | 44,854,572 | 1.20% |
| 2026-06-18 | 4.19 | 4.20 | 4.15 | 4.15 | 4.13 | qfq | 8,395,500 | 35,006,461 | -1.19% |
| 2026-06-17 | 4.23 | 4.24 | 4.18 | 4.20 | 4.18 | qfq | 9,730,440 | 40,850,382 | -1.18% |
| 2026-06-16 | 4.37 | 4.37 | 4.23 | 4.25 | 4.23 | qfq | 17,472,900 | 74,554,709 | -2.75% |
| 2026-06-15 | 4.41 | 4.43 | 4.35 | 4.37 | 4.35 | qfq | 13,816,517 | 60,676,911 | -1.35% |
| 2026-06-12 | 4.35 | 4.43 | 4.30 | 4.43 | 4.41 | qfq | 16,948,482 | 74,126,571 | 1.37% |
| 2026-06-11 | 4.43 | 4.47 | 4.34 | 4.37 | 4.35 | qfq | 18,083,300 | 79,337,689 | -1.58% |
| 2026-06-10 | 4.58 | 4.58 | 4.42 | 4.44 | 4.42 | qfq | 25,714,375 | 115,223,881 | -3.69% |
| 2026-06-09 | 4.68 | 4.68 | 4.54 | 4.61 | 4.59 | qfq | 16,066,600 | 73,842,994 | -1.50% |
| 2026-06-08 | 4.77 | 4.82 | 4.64 | 4.68 | 4.66 | qfq | 23,639,921 | 111,549,199 | -3.11% |
| 2026-06-05 | 4.85 | 4.91 | 4.81 | 4.83 | 4.81 | qfq | 25,244,921 | 122,355,437 | -0.82% |
| 2026-06-04 | 4.83 | 4.89 | 4.80 | 4.87 | 4.85 | qfq | 31,336,620 | 151,985,537 | 1.25% |
| 2026-06-03 | 4.76 | 4.85 | 4.73 | 4.81 | 4.79 | qfq | 26,917,755 | 128,663,217 | 0.00% |
| 2026-06-02 | 4.85 | 4.91 | 4.77 | 4.81 | 4.79 | qfq | 32,595,031 | 158,065,036 | -0.82% |
| 2026-06-01 | 4.71 | 4.85 | 4.65 | 4.85 | 4.83 | qfq | 41,568,653 | 199,201,159 | 3.19% |
| 2026-05-29 | 4.60 | 4.72 | 4.58 | 4.70 | 4.68 | qfq | 23,640,899 | 110,628,777 | 2.17% |
| 2026-05-28 | 4.56 | 4.64 | 4.55 | 4.60 | 4.58 | qfq | 15,068,848 | 69,406,040 | 0.66% |
| 2026-05-27 | 4.55 | 4.57 | 4.50 | 4.57 | 4.55 | qfq | 11,014,200 | 49,945,973 | 0.44% |
| 2026-05-26 | 4.58 | 4.61 | 4.54 | 4.55 | 4.53 | qfq | 9,104,700 | 41,563,298 | -1.30% |
| 2026-05-25 | 4.60 | 4.66 | 4.59 | 4.61 | 4.59 | qfq | 9,936,600 | 45,933,929 | 1.10% |
| 2026-05-22 | 4.55 | 4.58 | 4.52 | 4.56 | 4.54 | qfq | 10,165,828 | 46,149,418 | 0.00% |
| 2026-05-21 | 4.64 | 4.65 | 4.54 | 4.56 | 4.54 | qfq | 10,157,900 | 46,664,856 | -1.94% |
| 2026-05-20 | 4.70 | 4.72 | 4.63 | 4.65 | 4.63 | qfq | 9,815,600 | 45,786,521 | -1.06% |
| 2026-05-19 | 4.63 | 4.71 | 4.62 | 4.70 | 4.68 | qfq | 14,446,705 | 67,600,033 | 1.29% |
| 2026-05-18 | 4.56 | 4.65 | 4.55 | 4.64 | 4.62 | qfq | 13,750,789 | 63,380,053 | 1.75% |
| 2026-05-15 | 4.57 | 4.60 | 4.54 | 4.56 | 4.54 | qfq | 11,109,841 | 50,719,190 | -0.22% |
| 2026-05-14 | 4.69 | 4.69 | 4.57 | 4.57 | 4.55 | qfq | 16,494,200 | 76,143,583 | -2.77% |
| 2026-05-13 | 4.65 | 4.70 | 4.62 | 4.70 | 4.68 | qfq | 13,430,475 | 62,721,385 | 1.29% |
| 2026-05-12 | 4.64 | 4.67 | 4.63 | 4.64 | 4.62 | qfq | 8,970,066 | 41,689,752 | 0.00% |
| 2026-05-11 | 4.67 | 4.68 | 4.63 | 4.64 | 4.62 | qfq | 11,046,573 | 51,304,214 | -0.22% |
| 2026-05-08 | 4.63 | 4.69 | 4.62 | 4.65 | 4.63 | qfq | 9,997,162 | 46,613,139 | 0.43% |
| 2026-05-07 | 4.69 | 4.70 | 4.62 | 4.63 | 4.61 | qfq | 12,845,600 | 59,720,624 | -1.70% |
| 2026-05-06 | 4.69 | 4.71 | 4.64 | 4.71 | 4.69 | qfq | 11,787,700 | 55,110,939 | 0.43% |
| 2026-04-30 | 4.68 | 4.72 | 4.66 | 4.69 | 4.67 | qfq | 11,754,986 | 55,052,036 | 0.21% |
| 2026-04-29 | 4.71 | 4.75 | 4.66 | 4.68 | 4.66 | qfq | 15,413,473 | 72,423,624 | -0.64% |
| 2026-04-28 | 4.70 | 4.73 | 4.68 | 4.71 | 4.69 | qfq | 9,946,890 | 46,785,530 | 0.00% |
| 2026-04-27 | 4.68 | 4.73 | 4.68 | 4.71 | 4.69 | qfq | 11,944,300 | 56,195,326 | 0.43% |
| 2026-04-24 | 4.67 | 4.72 | 4.65 | 4.69 | 4.67 | qfq | 11,710,878 | 54,857,522 | -0.21% |
| 2026-04-23 | 4.63 | 4.71 | 4.59 | 4.70 | 4.68 | qfq | 24,048,665 | 112,226,626 | 1.29% |
| 2026-04-22 | 4.56 | 4.68 | 4.55 | 4.64 | 4.62 | qfq | 20,615,290 | 95,713,902 | 1.53% |
| 2026-04-21 | 4.52 | 4.57 | 4.52 | 4.57 | 4.55 | qfq | 10,290,799 | 46,813,677 | 0.66% |
| 2026-04-20 | 4.53 | 4.54 | 4.50 | 4.54 | 4.52 | qfq | 6,976,300 | 31,513,336 | 0.44% |
| 2026-04-17 | 4.56 | 4.56 | 4.52 | 4.52 | 4.50 | qfq | 8,207,101 | 37,171,027 | -0.88% |
| 2026-04-16 | 4.55 | 4.57 | 4.54 | 4.56 | 4.54 | qfq | 5,433,200 | 24,769,060 | 0.22% |
| 2026-04-15 | 4.58 | 4.58 | 4.55 | 4.55 | 4.53 | qfq | 5,215,800 | 23,797,059 | -0.44% |
| 2026-04-14 | 4.58 | 4.58 | 4.54 | 4.57 | 4.55 | qfq | 5,845,300 | 26,639,074 | -0.44% |
| 2026-04-13 | 4.58 | 4.59 | 4.55 | 4.59 | 4.57 | qfq | 8,133,100 | 37,160,851 | 0.66% |
| 2026-04-10 | 4.55 | 4.59 | 4.53 | 4.56 | 4.54 | qfq | 9,462,460 | 43,160,330 | 0.44% |
| 2026-04-09 | 4.59 | 4.59 | 4.53 | 4.54 | 4.52 | qfq | 7,931,550 | 36,110,497 | -1.30% |
| 2026-04-08 | 4.56 | 4.61 | 4.54 | 4.60 | 4.58 | qfq | 13,173,207 | 60,370,331 | 0.88% |
| 2026-04-07 | 4.55 | 4.57 | 4.49 | 4.56 | 4.54 | qfq | 10,057,200 | 45,580,934 | 0.44% |
| 2026-04-03 | 4.66 | 4.66 | 4.53 | 4.54 | 4.52 | qfq | 15,105,300 | 68,977,246 | -2.37% |
| 2026-04-02 | 4.64 | 4.68 | 4.63 | 4.65 | 4.63 | qfq | 11,491,800 | 53,434,258 | 0.00% |
| 2026-04-01 | 4.67 | 4.68 | 4.61 | 4.65 | 4.63 | qfq | 15,693,700 | 72,951,107 | 0.00% |
| 2026-03-31 | 4.78 | 4.79 | 4.64 | 4.65 | 4.63 | qfq | 29,684,558 | 139,706,305 | -2.92% |
| 2026-03-30 | 4.87 | 4.92 | 4.73 | 4.79 | 4.77 | qfq | 25,766,110 | 123,668,826 | -1.64% |
| 2026-03-27 | 4.90 | 4.96 | 4.83 | 4.87 | 4.85 | qfq | 29,048,199 | 141,822,555 | -1.42% |
| 2026-03-26 | 4.95 | 4.99 | 4.86 | 4.94 | 4.92 | qfq | 33,651,000 | 165,818,643 | -0.80% |
| 2026-03-25 | 4.81 | 5.02 | 4.77 | 4.98 | 4.96 | qfq | 49,804,673 | 245,867,382 | 2.05% |
| 2026-03-24 | 4.70 | 4.92 | 4.70 | 4.88 | 4.86 | qfq | 35,075,602 | 168,901,385 | 2.95% |
| 2026-03-23 | 4.82 | 4.87 | 4.72 | 4.74 | 4.72 | qfq | 34,160,100 | 164,018,358 | -0.84% |
| 2026-03-20 | 4.80 | 4.87 | 4.75 | 4.78 | 4.76 | qfq | 19,827,500 | 95,348,230 | -1.04% |
| 2026-03-19 | 4.83 | 4.88 | 4.80 | 4.83 | 4.81 | qfq | 17,159,399 | 83,151,845 | 0.21% |
| 2026-03-18 | 4.87 | 4.89 | 4.79 | 4.82 | 4.80 | qfq | 15,987,250 | 77,194,210 | -1.03% |
| 2026-03-17 | 4.85 | 4.92 | 4.84 | 4.87 | 4.85 | qfq | 19,185,600 | 93,680,757 | 0.21% |
| 2026-03-16 | 4.93 | 4.98 | 4.84 | 4.86 | 4.84 | qfq | 27,102,099 | 132,717,137 | -1.22% |
| 2026-03-13 | 4.92 | 4.98 | 4.91 | 4.92 | 4.90 | qfq | 34,763,336 | 171,904,121 | -0.20% |
| 2026-03-12 | 4.87 | 4.97 | 4.84 | 4.93 | 4.91 | qfq | 34,626,140 | 170,323,936 | 1.44% |
| 2026-03-11 | 4.80 | 4.87 | 4.76 | 4.86 | 4.84 | qfq | 19,408,100 | 93,339,839 | 1.46% |
| 2026-03-10 | 4.80 | 4.83 | 4.77 | 4.79 | 4.77 | qfq | 20,215,400 | 97,015,560 | -1.24% |
| 2026-03-09 | 4.92 | 4.96 | 4.83 | 4.85 | 4.83 | qfq | 35,212,150 | 172,543,614 | 0.41% |
| 2026-03-06 | 4.81 | 4.85 | 4.77 | 4.83 | 4.81 | qfq | 15,299,780 | 73,423,318 | 0.00% |
| 2026-03-05 | 4.83 | 4.85 | 4.75 | 4.83 | 4.81 | qfq | 17,891,500 | 85,892,873 | 0.21% |
| 2026-03-04 | 4.82 | 4.85 | 4.75 | 4.82 | 4.80 | qfq | 24,962,971 | 119,927,323 | -0.62% |
| 2026-03-03 | 4.79 | 4.91 | 4.78 | 4.85 | 4.83 | qfq | 42,691,084 | 207,208,118 | 1.04% |
| 2026-03-02 | 4.82 | 4.82 | 4.76 | 4.80 | 4.78 | qfq | 24,001,500 | 115,135,318 | 0.63% |
| 2026-02-27 | 4.70 | 4.78 | 4.69 | 4.77 | 4.75 | qfq | 14,646,471 | 69,539,342 | 1.27% |
| 2026-02-26 | 4.72 | 4.74 | 4.69 | 4.71 | 4.69 | qfq | 7,820,098 | 36,828,210 | -0.21% |
| 2026-02-25 | 4.70 | 4.75 | 4.69 | 4.72 | 4.70 | qfq | 10,624,037 | 50,156,115 | 0.21% |
| 2026-02-24 | 4.66 | 4.71 | 4.65 | 4.71 | 4.69 | qfq | 9,171,200 | 42,988,171 | 1.29% |
| 2026-02-13 | 4.68 | 4.70 | 4.64 | 4.65 | 4.63 | qfq | 9,809,300 | 45,822,635 | -0.85% |
| 2026-02-12 | 4.73 | 4.73 | 4.68 | 4.69 | 4.67 | qfq | 8,499,000 | 39,912,752 | -0.42% |
| 2026-02-11 | 4.69 | 4.73 | 4.68 | 4.71 | 4.69 | qfq | 9,865,570 | 46,463,483 | 0.21% |
| 2026-02-10 | 4.69 | 4.72 | 4.67 | 4.70 | 4.68 | qfq | 9,058,200 | 42,528,038 | -0.21% |
| 2026-02-09 | 4.69 | 4.72 | 4.68 | 4.71 | 4.69 | qfq | 10,131,000 | 47,591,889 | 0.43% |
| 2026-02-06 | 4.70 | 4.72 | 4.68 | 4.69 | 4.67 | qfq | 10,191,100 | 47,928,902 | -1.05% |
| 2026-02-05 | 4.71 | 4.75 | 4.66 | 4.74 | 4.72 | qfq | 23,048,844 | 108,337,436 | -1.04% |
| 2026-02-04 | 4.62 | 4.80 | 4.61 | 4.79 | 4.77 | qfq | 33,829,397 | 160,317,177 | 3.68% |
| 2026-02-03 | 4.62 | 4.65 | 4.59 | 4.62 | 4.60 | qfq | 8,958,219 | 41,294,433 | 0.00% |
| 2026-02-02 | 4.73 | 4.73 | 4.61 | 4.62 | 4.60 | qfq | 14,921,554 | 69,463,118 | -2.74% |
| 2026-01-30 | 4.72 | 4.83 | 4.71 | 4.75 | 4.73 | qfq | 17,204,347 | 81,941,800 | 0.21% |
| 2026-01-29 | 4.75 | 4.78 | 4.70 | 4.74 | 4.72 | qfq | 14,720,443 | 69,633,667 | -0.21% |
| 2026-01-28 | 4.65 | 4.76 | 4.64 | 4.75 | 4.73 | qfq | 21,324,125 | 100,528,621 | 2.37% |
| 2026-01-27 | 4.69 | 4.69 | 4.61 | 4.64 | 4.62 | qfq | 8,432,746 | 39,162,263 | -1.07% |
| 2026-01-26 | 4.70 | 4.71 | 4.66 | 4.69 | 4.67 | qfq | 10,548,384 | 49,448,846 | 0.21% |
| 2026-01-23 | 4.67 | 4.69 | 4.66 | 4.68 | 4.66 | qfq | 7,225,704 | 33,769,537 | 0.21% |
| 2026-01-22 | 4.63 | 4.69 | 4.63 | 4.67 | 4.65 | qfq | 10,983,467 | 51,257,439 | 0.43% |
| 2026-01-21 | 4.63 | 4.65 | 4.62 | 4.65 | 4.63 | qfq | 6,228,804 | 28,868,989 | 0.00% |
| 2026-01-20 | 4.61 | 4.65 | 4.60 | 4.65 | 4.63 | qfq | 10,202,933 | 47,144,589 | 0.65% |
| 2026-01-19 | 4.60 | 4.62 | 4.59 | 4.62 | 4.60 | qfq | 7,192,164 | 33,141,720 | 0.43% |
| 2026-01-16 | 4.59 | 4.62 | 4.59 | 4.60 | 4.58 | qfq | 6,682,200 | 30,781,965 | 0.22% |
| 2026-01-15 | 4.61 | 4.62 | 4.58 | 4.59 | 4.57 | qfq | 6,357,471 | 29,199,797 | -0.43% |
| 2026-01-14 | 4.62 | 4.64 | 4.60 | 4.61 | 4.59 | qfq | 8,596,024 | 39,720,015 | -0.22% |
| 2026-01-13 | 4.66 | 4.66 | 4.62 | 4.62 | 4.60 | qfq | 9,811,526 | 45,450,487 | -0.86% |
| 2026-01-12 | 4.68 | 4.68 | 4.63 | 4.66 | 4.64 | qfq | 11,462,621 | 53,269,588 | -0.21% |
| 2026-01-09 | 4.62 | 4.68 | 4.61 | 4.67 | 4.65 | qfq | 14,828,013 | 69,104,909 | 1.08% |
| 2026-01-08 | 4.61 | 4.64 | 4.60 | 4.62 | 4.60 | qfq | 10,218,094 | 47,253,995 | -0.22% |
| 2026-01-07 | 4.59 | 4.64 | 4.57 | 4.63 | 4.61 | qfq | 14,594,251 | 67,195,945 | 1.31% |
| 2026-01-06 | 4.55 | 4.58 | 4.55 | 4.57 | 4.55 | qfq | 7,120,200 | 32,509,273 | 0.44% |
| 2026-01-05 | 4.55 | 4.56 | 4.54 | 4.55 | 4.53 | qfq | 5,708,919 | 25,983,987 | 0.22% |
| 2025-12-31 | 4.51 | 4.55 | 4.51 | 4.54 | 4.52 | qfq | 5,087,211 | 23,067,797 | 0.44% |
| 2025-12-30 | 4.53 | 4.54 | 4.51 | 4.52 | 4.50 | qfq | 4,685,251 | 21,168,835 | -0.22% |
| 2025-12-29 | 4.60 | 4.60 | 4.53 | 4.53 | 4.51 | qfq | 10,075,000 | 45,916,479 | -1.31% |
| 2025-12-26 | 4.58 | 4.60 | 4.57 | 4.59 | 4.57 | qfq | 5,599,841 | 25,681,955 | 0.00% |
| 2025-12-25 | 4.58 | 4.59 | 4.56 | 4.59 | 4.57 | qfq | 4,882,241 | 22,367,715 | 0.22% |
| 2025-12-24 | 4.55 | 4.58 | 4.55 | 4.58 | 4.56 | qfq | 5,976,992 | 27,262,756 | 0.22% |
| 2025-12-23 | 4.58 | 4.60 | 4.56 | 4.57 | 4.55 | qfq | 4,570,200 | 20,903,586 | -0.22% |
| 2025-12-22 | 4.60 | 4.61 | 4.58 | 4.58 | 4.56 | qfq | 5,187,832 | 23,827,354 | -0.22% |
| 2025-12-19 | 4.57 | 4.60 | 4.57 | 4.59 | 4.57 | qfq | 7,764,307 | 35,612,309 | 0.00% |
| 2025-12-18 | 4.57 | 4.59 | 4.56 | 4.59 | 4.57 | qfq | 6,868,906 | 31,435,597 | 0.66% |
| 2025-12-17 | 4.53 | 4.59 | 4.53 | 4.56 | 4.54 | qfq | 6,791,471 | 30,931,729 | 0.44% |
| 2025-12-16 | 4.58 | 4.59 | 4.54 | 4.54 | 4.52 | qfq | 6,514,500 | 29,641,423 | -0.87% |
| 2025-12-15 | 4.58 | 4.61 | 4.57 | 4.58 | 4.56 | qfq | 12,311,196 | 56,460,363 | 0.22% |
| 2025-12-12 | 4.69 | 4.69 | 4.57 | 4.57 | 4.55 | qfq | 23,956,526 | 111,043,664 | -2.35% |
| 2025-12-11 | 4.72 | 4.72 | 4.66 | 4.68 | 4.66 | qfq | 11,171,808 | 52,344,782 | -0.64% |
| 2025-12-10 | 4.71 | 4.73 | 4.70 | 4.71 | 4.69 | qfq | 6,209,880 | 29,263,074 | 0.00% |
| 2025-12-09 | 4.73 | 4.74 | 4.71 | 4.71 | 4.69 | qfq | 6,847,900 | 32,356,923 | -0.42% |
| 2025-12-08 | 4.76 | 4.76 | 4.72 | 4.73 | 4.71 | qfq | 8,189,400 | 38,826,796 | -0.63% |
| 2025-12-05 | 4.74 | 4.76 | 4.72 | 4.76 | 4.74 | qfq | 7,865,300 | 37,275,724 | 0.21% |
| 2025-12-04 | 4.77 | 4.77 | 4.74 | 4.75 | 4.73 | qfq | 6,361,913 | 30,208,179 | -0.21% |
| 2025-12-03 | 4.77 | 4.79 | 4.76 | 4.76 | 4.74 | qfq | 9,403,800 | 44,867,414 | -0.21% |
| 2025-12-02 | 4.76 | 4.78 | 4.74 | 4.77 | 4.75 | qfq | 7,760,804 | 36,949,461 | 0.21% |
| 2025-12-01 | 4.75 | 4.77 | 4.74 | 4.76 | 4.74 | qfq | 8,436,300 | 40,149,809 | 0.21% |
| 2025-11-28 | 4.75 | 4.76 | 4.73 | 4.75 | 4.73 | qfq | 8,334,650 | 39,526,282 | 0.00% |
| 2025-11-27 | 4.74 | 4.77 | 4.73 | 4.75 | 4.73 | qfq | 6,369,743 | 30,280,507 | 0.21% |
| 2025-11-26 | 4.76 | 4.78 | 4.74 | 4.74 | 4.72 | qfq | 8,247,850 | 39,248,664 | -0.42% |
| 2025-11-25 | 4.76 | 4.79 | 4.75 | 4.76 | 4.74 | qfq | 12,620,851 | 60,244,536 | -0.21% |
| 2025-11-24 | 4.76 | 4.79 | 4.72 | 4.77 | 4.75 | qfq | 16,443,600 | 77,959,661 | 0.21% |
| 2025-11-21 | 4.85 | 4.86 | 4.75 | 4.76 | 4.74 | qfq | 18,536,072 | 88,872,350 | -1.86% |
| 2025-11-20 | 4.86 | 4.88 | 4.85 | 4.85 | 4.83 | qfq | 9,961,700 | 48,425,665 | -0.21% |
| 2025-11-19 | 4.90 | 4.91 | 4.86 | 4.86 | 4.84 | qfq | 12,330,596 | 60,073,020 | -0.61% |
| 2025-11-18 | 4.99 | 4.99 | 4.89 | 4.89 | 4.87 | qfq | 19,792,900 | 97,344,315 | -2.00% |
| 2025-11-17 | 4.97 | 5.01 | 4.94 | 4.99 | 4.97 | qfq | 19,005,000 | 94,663,223 | 0.60% |
| 2025-11-14 | 4.96 | 5.00 | 4.96 | 4.96 | 4.94 | qfq | 11,123,700 | 55,413,608 | -0.40% |
| 2025-11-13 | 4.98 | 4.99 | 4.94 | 4.98 | 4.96 | qfq | 16,810,606 | 83,444,111 | -0.20% |
| 2025-11-12 | 4.97 | 5.01 | 4.97 | 4.99 | 4.97 | qfq | 14,573,503 | 72,752,102 | 0.00% |
| 2025-11-11 | 5.00 | 5.02 | 4.96 | 4.99 | 4.97 | qfq | 14,111,600 | 70,429,566 | -0.20% |
| 2025-11-10 | 4.99 | 5.01 | 4.98 | 5.00 | 4.98 | qfq | 14,176,800 | 70,872,563 | 0.40% |
| 2025-11-07 | 4.96 | 5.00 | 4.95 | 4.98 | 4.96 | qfq | 14,876,300 | 74,113,282 | 0.40% |
| 2025-11-06 | 4.96 | 4.98 | 4.94 | 4.96 | 4.94 | qfq | 12,779,217 | 63,487,216 | 0.20% |
| 2025-11-05 | 4.92 | 4.98 | 4.91 | 4.95 | 4.93 | qfq | 16,251,458 | 80,568,936 | 0.41% |
| 2025-11-04 | 4.92 | 4.96 | 4.91 | 4.93 | 4.91 | qfq | 11,893,074 | 58,752,595 | 0.20% |
| 2025-11-03 | 4.89 | 4.93 | 4.89 | 4.92 | 4.90 | qfq | 12,895,403 | 63,341,083 | 0.61% |
| 2025-10-31 | 4.91 | 4.92 | 4.88 | 4.89 | 4.87 | qfq | 14,857,700 | 72,654,673 | -0.20% |
| 2025-10-30 | 4.96 | 4.96 | 4.90 | 4.90 | 4.88 | qfq | 15,889,100 | 78,291,917 | -1.21% |
| 2025-10-29 | 4.93 | 4.98 | 4.91 | 4.96 | 4.94 | qfq | 15,566,974 | 77,072,384 | 0.40% |
| 2025-10-28 | 4.93 | 4.95 | 4.91 | 4.94 | 4.92 | qfq | 14,055,658 | 69,363,630 | 0.20% |
| 2025-10-27 | 4.93 | 4.97 | 4.89 | 4.93 | 4.91 | qfq | 18,592,344 | 91,692,683 | 0.00% |
| 2025-10-24 | 4.98 | 4.98 | 4.92 | 4.93 | 4.91 | qfq | 26,922,900 | 132,885,901 | -1.40% |
| 2025-10-23 | 4.91 | 5.01 | 4.90 | 5.00 | 4.98 | qfq | 39,617,364 | 196,890,546 | 2.04% |
| 2025-10-22 | 4.93 | 4.94 | 4.90 | 4.90 | 4.88 | qfq | 14,546,600 | 71,557,712 | -0.81% |
| 2025-10-21 | 4.97 | 4.98 | 4.91 | 4.94 | 4.92 | qfq | 24,627,500 | 121,527,563 | -0.40% |
| 2025-10-20 | 4.88 | 4.97 | 4.86 | 4.96 | 4.94 | qfq | 33,072,180 | 162,785,482 | 2.06% |
| 2025-10-17 | 4.91 | 4.93 | 4.85 | 4.86 | 4.84 | qfq | 17,419,000 | 85,269,916 | -1.22% |
| 2025-10-16 | 4.89 | 4.93 | 4.87 | 4.92 | 4.90 | qfq | 19,488,309 | 95,541,782 | 0.61% |
| 2025-10-15 | 4.87 | 4.90 | 4.86 | 4.89 | 4.87 | qfq | 13,901,367 | 67,810,561 | 0.20% |
| 2025-10-14 | 4.84 | 4.89 | 4.83 | 4.88 | 4.86 | qfq | 20,202,567 | 98,318,293 | 1.04% |
| 2025-10-13 | 4.82 | 4.85 | 4.80 | 4.83 | 4.81 | qfq | 15,224,112 | 73,389,254 | -1.02% |
| 2025-10-10 | 4.84 | 4.89 | 4.82 | 4.88 | 4.86 | qfq | 15,328,911 | 74,596,181 | 0.62% |
| 2025-10-09 | 4.81 | 4.86 | 4.80 | 4.85 | 4.83 | qfq | 11,101,700 | 53,603,771 | 0.83% |
| 2025-09-30 | 4.84 | 4.84 | 4.80 | 4.81 | 4.79 | qfq | 8,623,362 | 41,485,582 | -0.62% |
| 2025-09-29 | 4.86 | 4.87 | 4.80 | 4.84 | 4.82 | qfq | 12,820,852 | 61,789,050 | -0.41% |
| 2025-09-26 | 4.89 | 4.89 | 4.86 | 4.86 | 4.84 | qfq | 9,201,800 | 44,791,408 | -0.82% |
| 2025-09-25 | 4.90 | 4.91 | 4.87 | 4.90 | 4.88 | qfq | 10,964,626 | 53,594,333 | 0.00% |
| 2025-09-24 | 4.88 | 4.91 | 4.86 | 4.90 | 4.88 | qfq | 8,415,980 | 41,107,572 | 0.41% |
| 2025-09-23 | 4.93 | 4.93 | 4.85 | 4.88 | 4.86 | qfq | 12,826,280 | 62,640,774 | -0.81% |
| 2025-09-22 | 4.95 | 4.95 | 4.91 | 4.92 | 4.90 | qfq | 9,639,037 | 47,483,634 | -0.61% |
| 2025-09-19 | 4.93 | 4.95 | 4.91 | 4.95 | 4.93 | qfq | 11,462,924 | 56,509,847 | 0.61% |
| 2025-09-18 | 4.96 | 4.97 | 4.91 | 4.92 | 4.90 | qfq | 13,748,088 | 67,902,072 | -0.81% |
| 2025-09-17 | 4.95 | 4.97 | 4.94 | 4.96 | 4.94 | qfq | 11,376,522 | 56,397,531 | 0.20% |
| 2025-09-16 | 4.96 | 4.97 | 4.94 | 4.95 | 4.93 | qfq | 10,744,252 | 53,244,034 | 0.20% |
| 2025-09-15 | 4.97 | 4.98 | 4.94 | 4.94 | 4.92 | qfq | 10,952,108 | 54,199,979 | -0.60% |
| 2025-09-12 | 4.97 | 4.98 | 4.95 | 4.97 | 4.95 | qfq | 7,580,400 | 37,660,251 | 0.00% |
| 2025-09-11 | 4.95 | 4.97 | 4.93 | 4.97 | 4.95 | qfq | 8,415,078 | 41,654,666 | 0.61% |
| 2025-09-10 | 4.96 | 4.96 | 4.94 | 4.94 | 4.92 | qfq | 4,454,667 | 22,028,860 | -0.20% |
| 2025-09-09 | 4.97 | 4.97 | 4.94 | 4.95 | 4.93 | qfq | 6,670,559 | 33,065,400 | -0.40% |
| 2025-09-08 | 4.96 | 4.97 | 4.94 | 4.97 | 4.95 | qfq | 6,897,264 | 34,176,693 | 0.20% |
| 2025-09-05 | 4.93 | 4.96 | 4.92 | 4.96 | 4.94 | qfq | 7,066,626 | 34,891,260 | 0.61% |
| 2025-09-04 | 4.93 | 4.94 | 4.91 | 4.93 | 4.91 | qfq | 9,620,492 | 47,372,827 | 0.00% |
| 2025-09-03 | 4.96 | 4.97 | 4.93 | 4.93 | 4.91 | qfq | 8,253,500 | 40,841,387 | -0.60% |
| 2025-09-02 | 4.98 | 4.98 | 4.96 | 4.96 | 4.94 | qfq | 7,104,878 | 35,292,477 | -0.40% |
| 2025-09-01 | 4.98 | 4.99 | 4.96 | 4.98 | 4.96 | qfq | 8,289,368 | 41,220,920 | 0.00% |
| 2025-08-29 | 4.98 | 5.00 | 4.97 | 4.98 | 4.96 | qfq | 7,080,178 | 35,256,529 | 0.00% |
| 2025-08-28 | 4.98 | 5.00 | 4.95 | 4.98 | 4.96 | qfq | 11,780,700 | 58,579,852 | 0.00% |
| 2025-08-27 | 5.03 | 5.03 | 4.98 | 4.98 | 4.96 | qfq | 15,238,078 | 76,138,863 | -0.80% |
| 2025-08-26 | 5.03 | 5.04 | 5.02 | 5.02 | 5.00 | qfq | 12,079,185 | 60,719,040 | -0.20% |
| 2025-08-25 | 5.02 | 5.04 | 5.01 | 5.03 | 5.01 | qfq | 17,826,508 | 89,597,403 | 0.20% |
| 2025-08-22 | 5.01 | 5.02 | 4.98 | 5.02 | 5.00 | qfq | 16,639,956 | 83,127,229 | 0.20% |
| 2025-08-21 | 5.00 | 5.03 | 4.99 | 5.01 | 4.99 | qfq | 13,068,974 | 65,500,650 | 0.20% |
| 2025-08-20 | 4.98 | 5.00 | 4.97 | 5.00 | 4.98 | qfq | 8,855,313 | 44,152,270 | 0.20% |
| 2025-08-19 | 4.99 | 5.00 | 4.98 | 4.99 | 4.97 | qfq | 7,260,192 | 36,215,949 | 0.00% |
| 2025-08-18 | 4.99 | 5.01 | 4.98 | 4.99 | 4.97 | qfq | 13,117,254 | 65,472,838 | 0.00% |
| 2025-08-15 | 4.96 | 4.99 | 4.95 | 4.99 | 4.97 | qfq | 10,075,600 | 50,176,796 | 0.40% |
| 2025-08-14 | 5.00 | 5.00 | 4.96 | 4.97 | 4.95 | qfq | 12,124,600 | 60,376,379 | -0.40% |
| 2025-08-13 | 4.99 | 5.00 | 4.98 | 4.99 | 4.97 | qfq | 9,321,786 | 46,527,805 | -0.20% |
| 2025-08-12 | 5.00 | 5.01 | 4.98 | 5.00 | 4.98 | qfq | 8,235,673 | 41,128,737 | 0.00% |
| 2025-08-11 | 4.99 | 5.00 | 4.97 | 5.00 | 4.98 | qfq | 11,351,048 | 56,629,303 | 0.20% |
| 2025-08-08 | 5.00 | 5.00 | 4.98 | 4.99 | 4.97 | qfq | 10,488,016 | 52,348,433 | -0.20% |
| 2025-08-07 | 5.01 | 5.01 | 4.97 | 5.00 | 4.98 | qfq | 11,876,280 | 59,264,503 | -0.20% |
| 2025-08-06 | 5.00 | 5.02 | 4.99 | 5.01 | 4.99 | qfq | 12,908,431 | 64,542,397 | 0.00% |
| 2025-08-05 | 4.98 | 5.01 | 4.97 | 5.01 | 4.99 | qfq | 17,325,268 | 86,382,925 | 0.60% |
| 2025-08-04 | 4.97 | 4.99 | 4.95 | 4.98 | 4.96 | qfq | 19,884,795 | 98,658,698 | -0.20% |
| 2025-08-01 | 5.01 | 5.02 | 4.98 | 4.99 | 4.97 | qfq | 14,930,523 | 74,487,972 | -0.60% |
| 2025-07-31 | 5.07 | 5.08 | 5.00 | 5.02 | 5.00 | qfq | 22,409,703 | 112,390,182 | -1.18% |
| 2025-07-30 | 5.10 | 5.12 | 5.06 | 5.08 | 5.06 | qfq | 13,120,705 | 66,745,624 | -0.20% |
| 2025-07-29 | 5.13 | 5.15 | 5.07 | 5.09 | 5.07 | qfq | 18,070,046 | 92,046,557 | -0.97% |
| 2025-07-28 | 5.21 | 5.22 | 5.14 | 5.14 | 5.11 | qfq | 16,540,900 | 85,439,199 | -1.91% |
| 2025-07-25 | 5.28 | 5.30 | 5.22 | 5.24 | 5.21 | qfq | 9,964,927 | 52,398,253 | -0.76% |
| 2025-07-24 | 5.24 | 5.29 | 5.20 | 5.28 | 5.25 | qfq | 13,101,808 | 68,780,780 | 0.76% |
| 2025-07-23 | 5.34 | 5.34 | 5.23 | 5.24 | 5.21 | qfq | 15,626,682 | 82,442,452 | -1.32% |
| 2025-07-22 | 5.21 | 5.33 | 5.17 | 5.31 | 5.28 | qfq | 24,850,913 | 130,966,383 | 2.31% |
| 2025-07-21 | 5.18 | 5.21 | 5.17 | 5.19 | 5.16 | qfq | 7,670,236 | 39,851,476 | 0.39% |
| 2025-07-18 | 5.17 | 5.18 | 5.15 | 5.17 | 5.14 | qfq | 6,617,137 | 34,206,486 | 0.39% |
| 2025-07-17 | 5.12 | 5.17 | 5.11 | 5.15 | 5.12 | qfq | 8,795,657 | 45,288,894 | 0.59% |
| 2025-07-16 | 5.13 | 5.14 | 5.08 | 5.12 | 5.09 | qfq | 6,684,929 | 34,203,383 | 0.20% |
| 2025-07-15 | 5.20 | 5.22 | 5.10 | 5.11 | 5.08 | qfq | 16,998,202 | 87,356,942 | -2.48% |
| 2025-07-14 | 5.21 | 5.27 | 5.20 | 5.24 | 5.21 | qfq | 12,945,765 | 67,966,953 | 0.38% |
| 2025-07-11 | 5.23 | 5.25 | 5.20 | 5.22 | 5.19 | qfq | 11,360,627 | 59,428,722 | -0.19% |
| 2025-07-10 | 5.18 | 5.24 | 5.16 | 5.23 | 5.20 | qfq | 13,752,261 | 71,666,220 | 0.97% |
| 2025-07-09 | 5.16 | 5.19 | 5.16 | 5.18 | 5.15 | qfq | 7,550,280 | 39,081,346 | 0.39% |
| 2025-07-08 | 5.14 | 5.17 | 5.13 | 5.16 | 5.13 | qfq | 8,266,795 | 42,624,840 | 0.19% |
| 2025-07-07 | 5.11 | 5.15 | 5.08 | 5.15 | 5.12 | qfq | 7,200,030 | 36,896,384 | 0.78% |
| 2025-07-04 | 5.12 | 5.13 | 5.09 | 5.11 | 5.08 | qfq | 6,855,200 | 35,038,549 | 0.20% |
| 2025-07-03 | 5.12 | 5.15 | 5.08 | 5.10 | 5.08 | qfq | 7,886,600 | 40,259,508 | -0.58% |
| 2025-07-02 | 5.07 | 5.14 | 5.07 | 5.13 | 5.10 | qfq | 9,169,364 | 46,834,657 | 0.98% |
| 2025-07-01 | 5.14 | 5.14 | 5.07 | 5.08 | 5.06 | qfq | 10,441,700 | 53,142,753 | -2.87% |
| 2025-06-30 | 5.19 | 5.24 | 5.18 | 5.23 | 5.08 | qfq | 11,762,503 | 61,396,024 | 0.77% |
| 2025-06-27 | 5.16 | 5.22 | 5.15 | 5.19 | 5.04 | qfq | 8,563,100 | 44,430,259 | 0.78% |
| 2025-06-26 | 5.17 | 5.19 | 5.13 | 5.15 | 5.01 | qfq | 9,405,700 | 48,496,378 | -0.58% |
| 2025-06-25 | 5.18 | 5.18 | 5.14 | 5.18 | 5.03 | qfq | 7,416,700 | 38,258,905 | 0.78% |
| 2025-06-24 | 5.22 | 5.22 | 5.13 | 5.14 | 5.00 | qfq | 13,545,700 | 69,978,403 | -1.15% |
| 2025-06-23 | 5.22 | 5.23 | 5.18 | 5.20 | 5.05 | qfq | 8,365,676 | 43,591,952 | -0.19% |
| 2025-06-20 | 5.20 | 5.22 | 5.18 | 5.21 | 5.06 | qfq | 9,026,076 | 47,020,762 | 0.58% |
| 2025-06-19 | 5.20 | 5.21 | 5.16 | 5.18 | 5.03 | qfq | 8,882,000 | 46,050,533 | -0.19% |
| 2025-06-18 | 5.18 | 5.20 | 5.15 | 5.19 | 5.04 | qfq | 7,063,900 | 36,564,042 | 0.19% |
| 2025-06-17 | 5.17 | 5.19 | 5.14 | 5.18 | 5.03 | qfq | 9,072,100 | 46,907,929 | 0.39% |
| 2025-06-16 | 5.13 | 5.17 | 5.12 | 5.16 | 5.01 | qfq | 10,580,859 | 54,485,213 | 0.98% |
| 2025-06-13 | 5.09 | 5.15 | 5.08 | 5.11 | 4.97 | qfq | 14,171,559 | 72,622,970 | 0.39% |
| 2025-06-12 | 5.10 | 5.12 | 5.07 | 5.09 | 4.95 | qfq | 5,806,200 | 29,566,751 | -0.20% |
| 2025-06-11 | 5.08 | 5.13 | 5.07 | 5.10 | 4.96 | qfq | 6,249,483 | 31,916,507 | 0.59% |
| 2025-06-10 | 5.11 | 5.11 | 5.06 | 5.07 | 4.93 | qfq | 6,569,500 | 33,418,830 | -0.39% |
| 2025-06-09 | 5.11 | 5.11 | 5.08 | 5.09 | 4.95 | qfq | 5,625,424 | 28,698,357 | 0.00% |
| 2025-06-06 | 5.08 | 5.11 | 5.07 | 5.09 | 4.95 | qfq | 6,367,585 | 32,423,429 | 0.20% |
| 2025-06-05 | 5.07 | 5.11 | 5.06 | 5.08 | 4.94 | qfq | 5,893,400 | 29,914,172 | 0.00% |
| 2025-06-04 | 5.05 | 5.10 | 5.05 | 5.08 | 4.94 | qfq | 5,704,965 | 28,955,522 | 0.40% |
| 2025-06-03 | 5.09 | 5.09 | 5.05 | 5.06 | 4.92 | qfq | 6,406,780 | 32,436,317 | -0.20% |
| 2025-05-30 | 5.11 | 5.12 | 5.07 | 5.07 | 4.93 | qfq | 5,893,801 | 29,994,288 | -0.78% |
| 2025-05-29 | 5.10 | 5.13 | 5.09 | 5.11 | 4.97 | qfq | 7,000,803 | 35,785,469 | 0.00% |
| 2025-05-28 | 5.10 | 5.14 | 5.09 | 5.11 | 4.97 | qfq | 6,328,511 | 32,351,585 | 0.20% |
| 2025-05-27 | 5.06 | 5.10 | 5.05 | 5.10 | 4.96 | qfq | 4,901,747 | 24,892,870 | 0.79% |
| 2025-05-26 | 5.05 | 5.08 | 5.04 | 5.06 | 4.92 | qfq | 5,387,600 | 27,260,251 | 0.20% |
| 2025-05-23 | 5.09 | 5.12 | 5.05 | 5.05 | 4.91 | qfq | 6,567,962 | 33,384,656 | -0.79% |
| 2025-05-22 | 5.10 | 5.11 | 5.07 | 5.09 | 4.95 | qfq | 5,509,362 | 28,050,640 | -0.39% |
| 2025-05-21 | 5.08 | 5.13 | 5.08 | 5.11 | 4.97 | qfq | 7,728,877 | 39,474,984 | 0.59% |
| 2025-05-20 | 5.09 | 5.10 | 5.06 | 5.08 | 4.94 | qfq | 5,789,309 | 29,395,380 | -0.20% |
| 2025-05-19 | 5.08 | 5.11 | 5.04 | 5.09 | 4.95 | qfq | 6,603,100 | 33,565,271 | 0.79% |
| 2025-05-16 | 5.10 | 5.12 | 5.05 | 5.05 | 4.91 | qfq | 6,427,148 | 32,572,908 | -0.79% |
| 2025-05-15 | 5.11 | 5.13 | 5.09 | 5.09 | 4.95 | qfq | 7,217,469 | 36,855,919 | -0.20% |
| 2025-05-14 | 5.07 | 5.11 | 5.05 | 5.10 | 4.96 | qfq | 7,065,172 | 35,874,654 | 0.59% |
| 2025-05-13 | 5.11 | 5.12 | 5.07 | 5.07 | 4.93 | qfq | 5,706,649 | 29,046,666 | -0.20% |
| 2025-05-12 | 5.07 | 5.10 | 5.06 | 5.08 | 4.94 | qfq | 6,128,944 | 31,128,866 | 0.20% |
| 2025-05-09 | 5.07 | 5.10 | 5.06 | 5.07 | 4.93 | qfq | 5,190,026 | 26,365,503 | 0.00% |
| 2025-05-08 | 5.08 | 5.10 | 5.05 | 5.07 | 4.93 | qfq | 5,879,300 | 29,878,536 | -0.20% |
| 2025-05-07 | 5.05 | 5.09 | 5.03 | 5.08 | 4.94 | qfq | 9,827,948 | 49,678,324 | 0.99% |
| 2025-05-06 | 5.04 | 5.07 | 5.01 | 5.03 | 4.89 | qfq | 9,442,465 | 47,477,078 | 0.40% |
| 2025-04-30 | 5.00 | 5.05 | 5.00 | 5.01 | 4.87 | qfq | 5,314,967 | 26,732,740 | -0.20% |
| 2025-04-29 | 5.02 | 5.04 | 4.99 | 5.02 | 4.88 | qfq | 3,996,100 | 20,068,733 | 0.00% |
| 2025-04-28 | 5.00 | 5.05 | 4.97 | 5.02 | 4.88 | qfq | 8,792,300 | 44,173,042 | 0.00% |
| 2025-04-25 | 5.15 | 5.15 | 4.98 | 5.02 | 4.88 | qfq | 17,078,413 | 85,654,193 | -2.90% |
| 2025-04-24 | 5.14 | 5.20 | 5.12 | 5.17 | 5.02 | qfq | 7,527,394 | 38,945,944 | 0.58% |
| 2025-04-23 | 5.13 | 5.17 | 5.12 | 5.14 | 5.00 | qfq | 4,187,100 | 21,521,787 | 0.00% |
| 2025-04-22 | 5.12 | 5.17 | 5.11 | 5.14 | 5.00 | qfq | 5,303,600 | 27,265,896 | 0.59% |
| 2025-04-21 | 5.16 | 5.17 | 5.11 | 5.11 | 4.97 | qfq | 5,154,800 | 26,469,708 | -0.58% |
| 2025-04-18 | 5.15 | 5.18 | 5.11 | 5.14 | 5.00 | qfq | 4,413,400 | 22,664,596 | -0.19% |
| 2025-04-17 | 5.15 | 5.18 | 5.12 | 5.15 | 5.01 | qfq | 5,998,205 | 30,911,012 | 0.00% |
| 2025-04-16 | 5.10 | 5.16 | 5.07 | 5.15 | 5.01 | qfq | 9,835,917 | 50,327,167 | 0.98% |
| 2025-04-15 | 5.10 | 5.12 | 5.07 | 5.10 | 4.96 | qfq | 7,510,486 | 38,291,715 | 0.20% |
| 2025-04-14 | 5.05 | 5.11 | 5.04 | 5.09 | 4.95 | qfq | 7,455,000 | 37,888,316 | 0.79% |
| 2025-04-11 | 5.06 | 5.09 | 5.04 | 5.05 | 4.91 | qfq | 6,874,500 | 34,800,452 | -0.59% |
| 2025-04-10 | 5.03 | 5.11 | 5.03 | 5.08 | 4.94 | qfq | 11,608,858 | 58,931,384 | 0.99% |
| 2025-04-09 | 5.00 | 5.03 | 4.91 | 5.03 | 4.89 | qfq | 13,098,263 | 65,188,449 | 0.80% |
| 2025-04-08 | 4.93 | 5.02 | 4.92 | 4.99 | 4.85 | qfq | 18,155,700 | 90,241,388 | 1.42% |
| 2025-04-07 | 5.15 | 5.17 | 4.82 | 4.92 | 4.78 | qfq | 20,712,400 | 103,483,253 | -5.93% |
| 2025-04-03 | 5.21 | 5.25 | 5.20 | 5.23 | 5.08 | qfq | 5,847,667 | 30,562,548 | 0.00% |
| 2025-04-02 | 5.26 | 5.26 | 5.20 | 5.23 | 5.08 | qfq | 6,862,177 | 35,887,549 | 0.00% |
| 2025-04-01 | 5.20 | 5.26 | 5.18 | 5.23 | 5.08 | qfq | 7,529,431 | 39,381,607 | 0.97% |
| 2025-03-31 | 5.20 | 5.24 | 5.16 | 5.18 | 5.03 | qfq | 10,737,100 | 55,788,475 | -0.19% |
| 2025-03-28 | 5.25 | 5.25 | 5.18 | 5.19 | 5.04 | qfq | 8,295,815 | 43,235,479 | -0.76% |
| 2025-03-27 | 5.26 | 5.27 | 5.20 | 5.23 | 5.08 | qfq | 10,488,432 | 54,864,177 | -0.38% |
| 2025-03-26 | 5.31 | 5.31 | 5.24 | 5.25 | 5.10 | qfq | 10,385,418 | 54,702,994 | -1.13% |
| 2025-03-25 | 5.25 | 5.31 | 5.22 | 5.31 | 5.16 | qfq | 14,869,824 | 78,498,706 | 1.34% |
| 2025-03-24 | 5.21 | 5.25 | 5.20 | 5.24 | 5.09 | qfq | 13,620,553 | 71,286,801 | 0.58% |
| 2025-03-21 | 5.20 | 5.25 | 5.19 | 5.21 | 5.06 | qfq | 15,137,660 | 78,984,253 | 0.19% |
| 2025-03-20 | 5.13 | 5.21 | 5.12 | 5.20 | 5.05 | qfq | 14,790,061 | 76,692,909 | 1.36% |
| 2025-03-19 | 5.15 | 5.17 | 5.12 | 5.13 | 4.99 | qfq | 8,237,967 | 42,365,180 | -0.39% |
| 2025-03-18 | 5.11 | 5.15 | 5.07 | 5.15 | 5.01 | qfq | 14,081,619 | 72,113,018 | 1.38% |
| 2025-03-17 | 5.06 | 5.11 | 5.05 | 5.08 | 4.94 | qfq | 16,909,621 | 86,004,419 | 0.40% |
| 2025-03-14 | 5.03 | 5.07 | 5.02 | 5.06 | 4.92 | qfq | 12,422,168 | 62,704,838 | 0.20% |
| 2025-03-13 | 5.00 | 5.06 | 4.99 | 5.05 | 4.91 | qfq | 18,992,299 | 95,796,799 | 0.80% |
| 2025-03-12 | 5.01 | 5.02 | 4.98 | 5.01 | 4.87 | qfq | 6,480,211 | 32,383,490 | 0.00% |
| 2025-03-11 | 4.97 | 5.01 | 4.96 | 5.01 | 4.87 | qfq | 6,465,343 | 32,268,185 | 0.40% |
| 2025-03-10 | 4.99 | 5.02 | 4.97 | 4.99 | 4.85 | qfq | 5,910,811 | 29,485,089 | 0.00% |
| 2025-03-07 | 4.95 | 5.01 | 4.94 | 4.99 | 4.85 | qfq | 9,075,149 | 45,280,739 | 0.81% |
| 2025-03-06 | 4.92 | 4.97 | 4.91 | 4.95 | 4.81 | qfq | 8,398,279 | 41,536,458 | 0.61% |
| 2025-03-05 | 4.95 | 4.96 | 4.89 | 4.92 | 4.78 | qfq | 9,122,600 | 44,776,217 | -0.61% |
| 2025-03-04 | 4.99 | 4.99 | 4.93 | 4.95 | 4.81 | qfq | 11,027,127 | 54,601,330 | -0.60% |
| 2025-03-03 | 4.98 | 5.02 | 4.98 | 4.98 | 4.84 | qfq | 8,225,422 | 41,110,157 | -0.20% |
| 2025-02-28 | 5.00 | 5.04 | 4.99 | 4.99 | 4.85 | qfq | 8,746,327 | 43,817,538 | -0.40% |
| 2025-02-27 | 5.06 | 5.06 | 5.00 | 5.01 | 4.87 | qfq | 7,782,317 | 39,034,232 | -0.60% |
| 2025-02-26 | 5.02 | 5.05 | 4.99 | 5.04 | 4.90 | qfq | 9,922,849 | 49,941,434 | 1.00% |
| 2025-02-25 | 5.00 | 5.04 | 4.97 | 4.99 | 4.85 | qfq | 8,604,425 | 43,047,228 | -0.20% |
| 2025-02-24 | 5.00 | 5.03 | 4.98 | 5.00 | 4.86 | qfq | 9,071,700 | 45,379,706 | 0.00% |
| 2025-02-21 | 5.01 | 5.02 | 4.99 | 5.00 | 4.86 | qfq | 7,708,533 | 38,564,751 | 0.00% |
| 2025-02-20 | 5.02 | 5.04 | 4.99 | 5.00 | 4.86 | qfq | 8,895,969 | 44,589,504 | -0.20% |
| 2025-02-19 | 5.01 | 5.03 | 4.99 | 5.01 | 4.87 | qfq | 9,610,613 | 48,134,166 | 0.00% |
| 2025-02-18 | 5.05 | 5.07 | 5.01 | 5.01 | 4.87 | qfq | 9,346,106 | 47,108,256 | -0.79% |
| 2025-02-17 | 5.07 | 5.08 | 5.03 | 5.05 | 4.91 | qfq | 9,411,017 | 47,562,109 | -0.20% |
| 2025-02-14 | 5.05 | 5.07 | 5.04 | 5.06 | 4.92 | qfq | 6,464,200 | 32,679,869 | 0.20% |
| 2025-02-13 | 5.09 | 5.10 | 5.05 | 5.05 | 4.91 | qfq | 9,465,580 | 48,060,276 | -0.79% |
| 2025-02-12 | 5.09 | 5.10 | 5.06 | 5.09 | 4.95 | qfq | 6,857,792 | 34,830,455 | 0.00% |
| 2025-02-11 | 5.08 | 5.10 | 5.07 | 5.09 | 4.95 | qfq | 10,542,753 | 53,586,910 | 0.39% |
| 2025-02-10 | 5.06 | 5.10 | 5.06 | 5.07 | 4.93 | qfq | 8,285,020 | 42,060,550 | 0.20% |
| 2025-02-07 | 5.08 | 5.10 | 5.04 | 5.06 | 4.92 | qfq | 16,373,157 | 83,104,963 | -0.39% |
| 2025-02-06 | 5.01 | 5.08 | 5.01 | 5.08 | 4.94 | qfq | 6,927,267 | 34,986,349 | 1.20% |
| 2025-02-05 | 5.07 | 5.08 | 5.00 | 5.02 | 4.88 | qfq | 7,694,382 | 38,691,353 | -0.59% |
| 2025-01-27 | 5.04 | 5.11 | 5.03 | 5.05 | 4.91 | qfq | 9,067,767 | 45,973,599 | 0.40% |
| 2025-01-24 | 5.05 | 5.07 | 5.01 | 5.03 | 4.89 | qfq | 8,079,367 | 40,694,652 | -0.20% |
| 2025-01-23 | 5.04 | 5.10 | 5.03 | 5.04 | 4.90 | qfq | 7,571,093 | 38,388,270 | 0.40% |
| 2025-01-22 | 5.04 | 5.06 | 4.98 | 5.02 | 4.88 | qfq | 6,447,559 | 32,305,677 | -0.59% |
| 2025-01-21 | 5.10 | 5.10 | 5.02 | 5.05 | 4.91 | qfq | 5,810,740 | 29,348,161 | -0.39% |
| 2025-01-20 | 5.10 | 5.12 | 5.06 | 5.07 | 4.93 | qfq | 6,064,400 | 30,835,655 | -0.39% |
| 2025-01-17 | 5.08 | 5.11 | 5.05 | 5.09 | 4.95 | qfq | 6,237,700 | 31,755,042 | 0.20% |
| 2025-01-16 | 5.04 | 5.11 | 5.04 | 5.08 | 4.94 | qfq | 9,060,669 | 46,070,099 | 1.20% |
| 2025-01-15 | 5.08 | 5.09 | 5.01 | 5.02 | 4.88 | qfq | 7,857,562 | 39,585,357 | -1.18% |
| 2025-01-14 | 5.01 | 5.09 | 5.01 | 5.08 | 4.94 | qfq | 9,309,217 | 47,132,674 | 0.99% |
| 2025-01-13 | 5.00 | 5.03 | 4.97 | 5.03 | 4.89 | qfq | 6,547,800 | 32,724,731 | 0.80% |
| 2025-01-10 | 5.05 | 5.07 | 4.99 | 4.99 | 4.85 | qfq | 6,971,289 | 35,054,600 | -1.19% |
| 2025-01-09 | 5.05 | 5.08 | 5.03 | 5.05 | 4.91 | qfq | 6,408,492 | 32,415,292 | -0.39% |
| 2025-01-08 | 5.13 | 5.14 | 5.01 | 5.07 | 4.93 | qfq | 8,978,659 | 45,558,693 | -1.17% |
| 2025-01-07 | 5.18 | 5.21 | 5.10 | 5.13 | 4.99 | qfq | 8,661,636 | 44,495,027 | -0.77% |
| 2025-01-06 | 5.18 | 5.23 | 5.14 | 5.17 | 5.02 | qfq | 10,733,974 | 55,607,373 | -0.19% |
| 2025-01-03 | 5.19 | 5.28 | 5.17 | 5.18 | 5.03 | qfq | 13,222,902 | 69,027,995 | 0.19% |
| 2025-01-02 | 5.30 | 5.34 | 5.14 | 5.17 | 5.02 | qfq | 12,090,000 | 63,349,268 | -2.45% |
| 2024-12-31 | 5.37 | 5.41 | 5.30 | 5.30 | 5.15 | qfq | 11,012,198 | 58,984,958 | -1.12% |
| 2024-12-30 | 5.35 | 5.38 | 5.34 | 5.36 | 5.21 | qfq | 5,987,508 | 32,097,250 | 0.00% |
| 2024-12-27 | 5.29 | 5.37 | 5.28 | 5.36 | 5.21 | qfq | 8,742,608 | 46,665,948 | 1.32% |
| 2024-12-26 | 5.30 | 5.34 | 5.29 | 5.29 | 5.14 | qfq | 6,613,299 | 35,098,102 | -0.19% |
| 2024-12-25 | 5.29 | 5.31 | 5.27 | 5.30 | 5.15 | qfq | 8,882,350 | 46,990,529 | 0.19% |
| 2024-12-24 | 5.26 | 5.30 | 5.26 | 5.29 | 5.14 | qfq | 8,831,796 | 46,628,882 | 0.38% |
| 2024-12-23 | 5.35 | 5.36 | 5.26 | 5.27 | 5.12 | qfq | 10,608,320 | 56,312,542 | -1.50% |
| 2024-12-20 | 5.35 | 5.38 | 5.33 | 5.35 | 5.20 | qfq | 10,337,059 | 55,330,371 | -0.19% |
| 2024-12-19 | 5.36 | 5.40 | 5.33 | 5.36 | 5.21 | qfq | 8,421,212 | 45,197,589 | -0.56% |
| 2024-12-18 | 5.35 | 5.42 | 5.35 | 5.39 | 5.24 | qfq | 8,599,061 | 46,472,262 | 0.37% |
| 2024-12-17 | 5.41 | 5.43 | 5.34 | 5.37 | 5.22 | qfq | 11,866,164 | 63,856,697 | -0.56% |
| 2024-12-16 | 5.40 | 5.45 | 5.39 | 5.40 | 5.25 | qfq | 12,356,592 | 66,966,568 | 0.00% |
| 2024-12-13 | 5.50 | 5.51 | 5.40 | 5.40 | 5.25 | qfq | 19,810,757 | 107,554,444 | -2.17% |
| 2024-12-12 | 5.52 | 5.53 | 5.49 | 5.52 | 5.36 | qfq | 11,051,351 | 60,910,303 | 0.18% |
| 2024-12-11 | 5.48 | 5.52 | 5.46 | 5.51 | 5.36 | qfq | 10,186,618 | 56,081,755 | 0.36% |
| 2024-12-10 | 5.55 | 5.58 | 5.47 | 5.49 | 5.34 | qfq | 18,734,181 | 103,402,039 | -0.18% |
| 2024-12-09 | 5.52 | 5.55 | 5.48 | 5.50 | 5.35 | qfq | 10,602,206 | 58,449,550 | -0.36% |
| 2024-12-06 | 5.49 | 5.54 | 5.47 | 5.52 | 5.36 | qfq | 12,321,332 | 67,935,617 | 0.55% |
| 2024-12-05 | 5.49 | 5.50 | 5.46 | 5.49 | 5.34 | qfq | 7,587,365 | 41,587,414 | -0.18% |
| 2024-12-04 | 5.51 | 5.52 | 5.47 | 5.50 | 5.35 | qfq | 8,536,705 | 46,934,854 | -0.18% |
| 2024-12-03 | 5.51 | 5.52 | 5.47 | 5.51 | 5.36 | qfq | 8,242,606 | 45,315,938 | 0.00% |
| 2024-12-02 | 5.44 | 5.52 | 5.42 | 5.51 | 5.36 | qfq | 12,178,262 | 66,754,251 | 1.66% |
| 2024-11-29 | 5.40 | 5.46 | 5.39 | 5.42 | 5.27 | qfq | 8,253,500 | 44,793,627 | 0.37% |
| 2024-11-28 | 5.42 | 5.44 | 5.39 | 5.40 | 5.25 | qfq | 7,893,916 | 42,784,661 | -0.37% |
| 2024-11-27 | 5.40 | 5.43 | 5.31 | 5.42 | 5.27 | qfq | 10,187,356 | 54,695,637 | 0.18% |
| 2024-11-26 | 5.40 | 5.43 | 5.37 | 5.41 | 5.26 | qfq | 8,444,912 | 45,618,473 | -0.18% |
| 2024-11-25 | 5.39 | 5.45 | 5.39 | 5.42 | 5.27 | qfq | 8,875,554 | 48,098,152 | 0.56% |
| 2024-11-22 | 5.54 | 5.55 | 5.39 | 5.39 | 5.24 | qfq | 13,251,898 | 72,520,893 | -2.71% |
| 2024-11-21 | 5.54 | 5.55 | 5.50 | 5.54 | 5.38 | qfq | 11,284,442 | 62,408,604 | 0.18% |
| 2024-11-20 | 5.50 | 5.53 | 5.46 | 5.53 | 5.37 | qfq | 13,110,676 | 72,017,893 | 0.73% |
| 2024-11-19 | 5.45 | 5.50 | 5.43 | 5.49 | 5.34 | qfq | 13,509,765 | 73,971,654 | 0.73% |
| 2024-11-18 | 5.47 | 5.54 | 5.43 | 5.45 | 5.30 | qfq | 15,184,034 | 83,254,532 | 0.18% |
| 2024-11-15 | 5.43 | 5.49 | 5.43 | 5.44 | 5.29 | qfq | 11,825,415 | 64,581,159 | -0.18% |
| 2024-11-14 | 5.50 | 5.53 | 5.44 | 5.45 | 5.30 | qfq | 13,611,199 | 74,614,759 | -0.91% |
| 2024-11-13 | 5.46 | 5.52 | 5.46 | 5.50 | 5.35 | qfq | 10,464,048 | 57,426,621 | 0.36% |
| 2024-11-12 | 5.55 | 5.57 | 5.46 | 5.48 | 5.33 | qfq | 16,686,399 | 92,187,445 | -1.08% |
| 2024-11-11 | 5.52 | 5.56 | 5.50 | 5.54 | 5.38 | qfq | 16,029,464 | 88,612,492 | 0.00% |
| 2024-11-08 | 5.61 | 5.63 | 5.51 | 5.54 | 5.38 | qfq | 21,290,916 | 118,327,464 | -0.54% |
| 2024-11-07 | 5.46 | 5.58 | 5.44 | 5.57 | 5.41 | qfq | 25,043,696 | 138,853,014 | 1.64% |
| 2024-11-06 | 5.46 | 5.50 | 5.41 | 5.48 | 5.33 | qfq | 24,867,372 | 135,420,811 | 0.55% |
| 2024-11-05 | 5.38 | 5.46 | 5.37 | 5.45 | 5.30 | qfq | 16,881,086 | 91,626,229 | 0.93% |
| 2024-11-04 | 5.37 | 5.40 | 5.32 | 5.40 | 5.25 | qfq | 12,809,150 | 68,710,960 | 0.93% |
| 2024-11-01 | 5.33 | 5.37 | 5.30 | 5.35 | 5.20 | qfq | 12,314,257 | 65,724,302 | -0.19% |
| 2024-10-31 | 5.32 | 5.37 | 5.32 | 5.36 | 5.21 | qfq | 12,419,778 | 66,418,536 | 0.37% |
| 2024-10-30 | 5.39 | 5.43 | 5.30 | 5.34 | 5.19 | qfq | 15,295,949 | 81,953,000 | -1.66% |
| 2024-10-29 | 5.47 | 5.49 | 5.40 | 5.43 | 5.28 | qfq | 16,595,983 | 89,994,729 | -0.55% |
| 2024-10-28 | 5.40 | 5.47 | 5.37 | 5.46 | 5.31 | qfq | 17,155,356 | 93,064,913 | 1.30% |
| 2024-10-25 | 5.34 | 5.40 | 5.34 | 5.39 | 5.24 | qfq | 10,089,912 | 54,282,420 | 0.37% |
| 2024-10-24 | 5.37 | 5.40 | 5.33 | 5.37 | 5.22 | qfq | 10,486,520 | 56,172,756 | -0.56% |
| 2024-10-23 | 5.35 | 5.42 | 5.32 | 5.40 | 5.25 | qfq | 19,965,962 | 107,468,731 | 1.31% |
| 2024-10-22 | 5.30 | 5.33 | 5.29 | 5.33 | 5.18 | qfq | 11,619,538 | 61,732,990 | 0.38% |
| 2024-10-21 | 5.35 | 5.36 | 5.29 | 5.31 | 5.16 | qfq | 18,249,601 | 97,106,105 | -0.56% |
| 2024-10-18 | 5.26 | 5.40 | 5.22 | 5.34 | 5.19 | qfq | 20,034,854 | 106,534,385 | 1.33% |
| 2024-10-17 | 5.35 | 5.39 | 5.27 | 5.27 | 5.12 | qfq | 12,225,561 | 65,132,160 | -1.13% |
| 2024-10-16 | 5.24 | 5.37 | 5.23 | 5.33 | 5.18 | qfq | 14,662,166 | 77,884,296 | 1.14% |
| 2024-10-15 | 5.36 | 5.38 | 5.27 | 5.27 | 5.12 | qfq | 14,369,182 | 76,435,795 | -2.04% |
| 2024-10-14 | 5.37 | 5.41 | 5.30 | 5.38 | 5.23 | qfq | 15,378,881 | 82,376,096 | 1.13% |
| 2024-10-11 | 5.47 | 5.48 | 5.28 | 5.32 | 5.17 | qfq | 21,849,790 | 117,301,721 | -2.74% |
| 2024-10-10 | 5.36 | 5.55 | 5.29 | 5.47 | 5.32 | qfq | 33,249,376 | 181,204,634 | 2.43% |
| 2024-10-09 | 5.59 | 5.59 | 5.31 | 5.34 | 5.19 | qfq | 45,390,709 | 246,583,979 | -4.98% |
| 2024-10-08 | 6.05 | 6.11 | 5.51 | 5.62 | 5.46 | qfq | 90,727,550 | 525,268,155 | 0.18% |
| 2024-09-30 | 5.41 | 5.66 | 5.39 | 5.61 | 5.45 | qfq | 65,539,993 | 363,371,350 | 5.45% |
| 2024-09-27 | 5.31 | 5.35 | 5.28 | 5.32 | 5.17 | qfq | 14,021,460 | 74,471,070 | 0.95% |
| 2024-09-26 | 5.13 | 5.28 | 5.13 | 5.27 | 5.12 | qfq | 17,661,253 | 92,133,694 | 2.73% |
| 2024-09-25 | 5.20 | 5.23 | 5.12 | 5.13 | 4.99 | qfq | 17,785,994 | 92,153,367 | 0.00% |
| 2024-09-24 | 5.00 | 5.14 | 4.97 | 5.13 | 4.99 | qfq | 15,651,635 | 79,621,630 | 3.22% |
| 2024-09-23 | 4.93 | 4.99 | 4.91 | 4.97 | 4.83 | qfq | 5,100,319 | 25,254,971 | 0.81% |
| 2024-09-20 | 4.98 | 4.99 | 4.92 | 4.93 | 4.79 | qfq | 9,102,556 | 44,980,469 | -0.80% |
| 2024-09-19 | 4.87 | 4.98 | 4.81 | 4.97 | 4.83 | qfq | 8,676,834 | 42,771,409 | 2.69% |
| 2024-09-18 | 4.84 | 4.87 | 4.76 | 4.84 | 4.70 | qfq | 5,960,254 | 28,691,530 | 0.00% |
| 2024-09-13 | 4.90 | 4.91 | 4.84 | 4.84 | 4.70 | qfq | 4,381,350 | 21,361,950 | -1.43% |
| 2024-09-12 | 4.90 | 4.94 | 4.86 | 4.91 | 4.77 | qfq | 5,119,575 | 25,082,215 | 0.82% |
| 2024-09-11 | 4.89 | 4.90 | 4.85 | 4.87 | 4.73 | qfq | 4,738,316 | 23,061,715 | -1.02% |
| 2024-09-10 | 4.92 | 4.96 | 4.86 | 4.92 | 4.78 | qfq | 6,870,862 | 33,653,874 | -0.20% |
| 2024-09-09 | 4.96 | 4.98 | 4.92 | 4.93 | 4.79 | qfq | 5,649,554 | 27,897,147 | -0.60% |
| 2024-09-06 | 5.03 | 5.04 | 4.96 | 4.96 | 4.82 | qfq | 5,227,714 | 26,098,485 | -1.20% |
| 2024-09-05 | 5.06 | 5.11 | 5.00 | 5.02 | 4.88 | qfq | 6,258,308 | 31,576,820 | -0.79% |
| 2024-09-04 | 5.06 | 5.11 | 5.04 | 5.06 | 4.92 | qfq | 6,197,471 | 31,452,941 | -0.39% |
| 2024-09-03 | 5.03 | 5.10 | 5.00 | 5.08 | 4.94 | qfq | 10,371,225 | 52,534,931 | 1.40% |
| 2024-09-02 | 4.95 | 5.04 | 4.93 | 5.01 | 4.87 | qfq | 13,623,090 | 68,220,712 | 1.21% |
| 2024-08-30 | 4.95 | 5.00 | 4.94 | 4.95 | 4.81 | qfq | 9,963,850 | 49,565,480 | -0.40% |
| 2024-08-29 | 4.91 | 4.98 | 4.87 | 4.97 | 4.83 | qfq | 8,003,728 | 39,553,047 | 1.84% |
| 2024-08-28 | 4.85 | 4.91 | 4.81 | 4.88 | 4.74 | qfq | 9,779,027 | 47,680,679 | 1.88% |
| 2024-08-27 | 4.79 | 4.83 | 4.76 | 4.79 | 4.66 | qfq | 4,948,100 | 23,763,838 | 0.00% |
| 2024-08-26 | 4.78 | 4.81 | 4.74 | 4.79 | 4.66 | qfq | 4,192,325 | 20,024,021 | 0.21% |
| 2024-08-23 | 4.81 | 4.83 | 4.74 | 4.78 | 4.65 | qfq | 6,545,360 | 31,249,810 | -1.04% |
| 2024-08-22 | 4.84 | 4.86 | 4.81 | 4.83 | 4.69 | qfq | 4,863,660 | 23,503,153 | -0.21% |
| 2024-08-21 | 4.87 | 4.90 | 4.80 | 4.84 | 4.70 | qfq | 5,560,100 | 26,904,563 | -0.62% |
| 2024-08-20 | 4.97 | 4.98 | 4.85 | 4.87 | 4.73 | qfq | 7,276,494 | 35,577,865 | -1.81% |
| 2024-08-19 | 4.97 | 5.01 | 4.95 | 4.96 | 4.82 | qfq | 5,182,900 | 25,809,825 | -0.20% |
| 2024-08-16 | 4.96 | 5.00 | 4.94 | 4.97 | 4.83 | qfq | 4,090,393 | 20,319,322 | 0.20% |
| 2024-08-15 | 4.92 | 5.01 | 4.91 | 4.96 | 4.82 | qfq | 7,189,412 | 35,756,271 | 0.81% |
| 2024-08-14 | 4.99 | 4.99 | 4.92 | 4.92 | 4.78 | qfq | 5,001,500 | 24,761,475 | -1.20% |
| 2024-08-13 | 4.95 | 5.00 | 4.94 | 4.98 | 4.84 | qfq | 5,311,600 | 26,425,227 | 0.40% |
| 2024-08-12 | 4.95 | 4.98 | 4.90 | 4.96 | 4.82 | qfq | 5,560,336 | 27,539,702 | 0.40% |
| 2024-08-09 | 4.96 | 4.99 | 4.94 | 4.94 | 4.80 | qfq | 4,930,280 | 24,455,544 | -0.40% |
| 2024-08-08 | 4.98 | 4.98 | 4.92 | 4.96 | 4.82 | qfq | 6,004,772 | 29,735,715 | 0.40% |
| 2024-08-07 | 4.92 | 4.96 | 4.90 | 4.94 | 4.80 | qfq | 5,669,200 | 27,994,707 | 0.00% |
| 2024-08-06 | 4.90 | 4.94 | 4.88 | 4.94 | 4.80 | qfq | 5,545,402 | 27,242,017 | 1.23% |
| 2024-08-05 | 4.90 | 4.97 | 4.88 | 4.88 | 4.74 | qfq | 6,881,800 | 33,885,274 | -0.81% |
| 2024-08-02 | 4.90 | 4.96 | 4.86 | 4.92 | 4.78 | qfq | 6,690,431 | 32,979,136 | 0.20% |
| 2024-08-01 | 4.91 | 4.99 | 4.89 | 4.91 | 4.77 | qfq | 8,904,994 | 43,881,964 | 0.00% |
| 2024-07-31 | 4.80 | 4.92 | 4.78 | 4.91 | 4.77 | qfq | 12,635,448 | 61,583,639 | 2.29% |
| 2024-07-30 | 4.83 | 4.84 | 4.75 | 4.80 | 4.67 | qfq | 10,130,295 | 48,554,330 | -0.83% |
| 2024-07-29 | 4.86 | 4.86 | 4.79 | 4.84 | 4.70 | qfq | 7,270,960 | 35,070,565 | 0.21% |
| 2024-07-26 | 4.73 | 4.84 | 4.73 | 4.83 | 4.69 | qfq | 8,893,500 | 42,790,191 | 1.90% |
| 2024-07-25 | 4.70 | 4.78 | 4.69 | 4.74 | 4.61 | qfq | 7,243,354 | 34,277,822 | 0.42% |
| 2024-07-24 | 4.77 | 4.78 | 4.71 | 4.72 | 4.59 | qfq | 8,506,204 | 40,309,349 | -1.05% |
| 2024-07-23 | 4.82 | 4.84 | 4.76 | 4.77 | 4.64 | qfq | 7,601,520 | 36,515,970 | -0.83% |
| 2024-07-22 | 4.83 | 4.86 | 4.79 | 4.81 | 4.67 | qfq | 7,929,122 | 38,214,680 | -0.82% |
| 2024-07-19 | 4.85 | 4.89 | 4.82 | 4.85 | 4.71 | qfq | 8,944,000 | 43,284,781 | -0.21% |
| 2024-07-18 | 4.84 | 4.86 | 4.82 | 4.86 | 4.72 | qfq | 7,265,780 | 35,186,326 | -0.41% |
| 2024-07-17 | 4.90 | 4.91 | 4.84 | 4.88 | 4.74 | qfq | 7,531,493 | 36,587,878 | -0.61% |
| 2024-07-16 | 4.89 | 4.93 | 4.89 | 4.91 | 4.77 | qfq | 4,638,058 | 22,741,328 | 0.00% |
| 2024-07-15 | 4.95 | 4.96 | 4.87 | 4.91 | 4.77 | qfq | 8,812,125 | 43,161,994 | -1.01% |
| 2024-07-12 | 5.04 | 5.04 | 4.95 | 4.96 | 4.82 | qfq | 8,091,811 | 40,302,901 | -1.39% |
| 2024-07-11 | 4.99 | 5.04 | 4.97 | 5.03 | 4.89 | qfq | 8,258,372 | 41,376,009 | 1.21% |
| 2024-07-10 | 5.10 | 5.11 | 4.94 | 4.97 | 4.83 | qfq | 12,423,051 | 62,329,884 | -2.93% |
| 2024-07-09 | 5.05 | 5.13 | 5.03 | 5.12 | 4.98 | qfq | 7,148,172 | 36,349,535 | 1.39% |
| 2024-07-08 | 5.10 | 5.11 | 5.04 | 5.05 | 4.91 | qfq | 6,158,100 | 31,236,288 | -0.98% |
| 2024-07-05 | 5.05 | 5.10 | 5.03 | 5.10 | 4.96 | qfq | 5,405,267 | 27,413,870 | 0.79% |
| 2024-07-04 | 5.11 | 5.15 | 5.05 | 5.06 | 4.92 | qfq | 6,229,093 | 31,666,164 | -1.17% |
| 2024-07-03 | 5.14 | 5.17 | 5.12 | 5.12 | 4.98 | qfq | 5,329,080 | 27,396,743 | -0.39% |
| 2024-07-02 | 5.12 | 5.16 | 5.09 | 5.14 | 5.00 | qfq | 6,567,866 | 33,686,035 | 0.19% |
| 2024-07-01 | 5.05 | 5.14 | 5.03 | 5.13 | 4.99 | qfq | 9,476,723 | 48,431,123 | 1.58% |
| 2024-06-28 | 5.06 | 5.09 | 5.02 | 5.05 | 4.91 | qfq | 8,357,572 | 42,270,814 | 0.40% |
| 2024-06-27 | 5.10 | 5.12 | 5.01 | 5.03 | 4.89 | qfq | 7,194,034 | 36,352,854 | -1.57% |
| 2024-06-26 | 5.06 | 5.13 | 5.00 | 5.11 | 4.97 | qfq | 9,280,683 | 46,949,603 | 1.19% |
| 2024-06-25 | 5.07 | 5.10 | 5.03 | 5.05 | 4.91 | qfq | 7,640,173 | 38,712,230 | -0.39% |
| 2024-06-24 | 5.24 | 5.25 | 5.03 | 5.07 | 4.93 | qfq | 13,664,213 | 69,552,643 | -3.24% |
| 2024-06-21 | 5.12 | 5.26 | 5.11 | 5.24 | 5.09 | qfq | 16,670,939 | 86,800,076 | 2.34% |
| 2024-06-20 | 5.18 | 5.19 | 5.11 | 5.12 | 4.98 | qfq | 8,195,060 | 42,255,393 | -0.58% |
| 2024-06-19 | 5.18 | 5.24 | 5.15 | 5.15 | 5.01 | qfq | 9,246,141 | 47,937,290 | -0.39% |
| 2024-06-18 | 5.29 | 5.29 | 5.15 | 5.17 | 5.02 | qfq | 18,047,207 | 93,626,582 | -5.66% |
| 2024-06-17 | 5.53 | 5.60 | 5.45 | 5.48 | 5.12 | qfq | 21,482,726 | 118,576,886 | -1.26% |
| 2024-06-14 | 5.55 | 5.65 | 5.53 | 5.55 | 5.19 | qfq | 27,682,402 | 154,412,182 | 0.18% |
| 2024-06-13 | 5.54 | 5.57 | 5.51 | 5.54 | 5.18 | qfq | 11,458,400 | 63,521,383 | -0.36% |
| 2024-06-12 | 5.55 | 5.58 | 5.50 | 5.56 | 5.20 | qfq | 8,808,510 | 48,811,227 | 0.36% |
| 2024-06-11 | 5.51 | 5.57 | 5.45 | 5.54 | 5.18 | qfq | 11,032,601 | 60,695,427 | 0.54% |
| 2024-06-07 | 5.42 | 5.52 | 5.42 | 5.51 | 5.15 | qfq | 11,165,890 | 61,235,234 | 2.04% |
| 2024-06-06 | 5.42 | 5.48 | 5.37 | 5.40 | 5.05 | qfq | 13,365,100 | 72,511,547 | -0.74% |
| 2024-06-05 | 5.52 | 5.55 | 5.43 | 5.44 | 5.08 | qfq | 11,887,646 | 65,227,946 | -1.45% |
| 2024-06-04 | 5.55 | 5.55 | 5.47 | 5.52 | 5.16 | qfq | 12,454,609 | 68,510,756 | -0.72% |
| 2024-06-03 | 5.58 | 5.61 | 5.52 | 5.56 | 5.20 | qfq | 12,228,918 | 67,999,128 | -0.54% |
| 2024-05-31 | 5.64 | 5.66 | 5.59 | 5.59 | 5.22 | qfq | 8,757,300 | 49,126,816 | -0.36% |
| 2024-05-30 | 5.64 | 5.68 | 5.60 | 5.61 | 5.24 | qfq | 12,909,603 | 72,886,963 | -0.53% |
| 2024-05-29 | 5.62 | 5.67 | 5.59 | 5.64 | 5.27 | qfq | 12,202,610 | 68,778,548 | 0.00% |
| 2024-05-28 | 5.60 | 5.65 | 5.57 | 5.64 | 5.27 | qfq | 16,910,001 | 95,108,754 | 0.71% |
| 2024-05-27 | 5.53 | 5.62 | 5.53 | 5.60 | 5.23 | qfq | 13,781,898 | 77,092,533 | 1.27% |
| 2024-05-24 | 5.50 | 5.60 | 5.49 | 5.53 | 5.17 | qfq | 10,221,544 | 56,871,883 | 0.55% |
| 2024-05-23 | 5.60 | 5.61 | 5.48 | 5.50 | 5.14 | qfq | 12,558,501 | 69,535,739 | -1.79% |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.60 | 5.23 | qfq | 11,674,147 | 65,410,548 | 0.54% |
| 2024-05-21 | 5.59 | 5.60 | 5.55 | 5.57 | 5.21 | qfq | 6,927,160 | 38,588,512 | -0.36% |
| 2024-05-20 | 5.56 | 5.61 | 5.55 | 5.59 | 5.22 | qfq | 12,247,308 | 68,411,796 | 0.54% |
| 2024-05-17 | 5.50 | 5.56 | 5.49 | 5.56 | 5.20 | qfq | 8,073,397 | 44,611,550 | 1.28% |
| 2024-05-16 | 5.51 | 5.53 | 5.48 | 5.49 | 5.13 | qfq | 7,809,013 | 42,996,993 | -0.18% |
| 2024-05-15 | 5.51 | 5.55 | 5.49 | 5.50 | 5.14 | qfq | 6,961,701 | 38,447,959 | -0.36% |
| 2024-05-14 | 5.55 | 5.56 | 5.52 | 5.52 | 5.16 | qfq | 7,278,950 | 40,267,534 | -0.72% |
| 2024-05-13 | 5.54 | 5.57 | 5.49 | 5.56 | 5.20 | qfq | 8,912,142 | 49,357,581 | 0.00% |
| 2024-05-10 | 5.56 | 5.59 | 5.54 | 5.56 | 5.20 | qfq | 8,854,959 | 49,225,712 | -0.18% |
| 2024-05-09 | 5.50 | 5.58 | 5.49 | 5.57 | 5.21 | qfq | 11,922,505 | 66,226,395 | 1.09% |
| 2024-05-08 | 5.51 | 5.54 | 5.50 | 5.51 | 5.15 | qfq | 8,358,284 | 46,158,967 | 0.00% |
| 2024-05-07 | 5.53 | 5.53 | 5.50 | 5.51 | 5.15 | qfq | 9,423,277 | 51,974,940 | -0.36% |
| 2024-05-06 | 5.46 | 5.54 | 5.45 | 5.53 | 5.17 | qfq | 12,201,825 | 67,134,411 | 1.65% |
| 2024-04-30 | 5.52 | 5.53 | 5.44 | 5.44 | 5.08 | qfq | 15,574,700 | 85,356,739 | -2.33% |
| 2024-04-29 | 5.51 | 5.57 | 5.50 | 5.57 | 5.21 | qfq | 13,711,855 | 76,077,655 | 0.72% |
| 2024-04-26 | 5.50 | 5.56 | 5.48 | 5.53 | 5.17 | qfq | 10,590,429 | 58,430,715 | 0.18% |
| 2024-04-25 | 5.50 | 5.54 | 5.48 | 5.52 | 5.16 | qfq | 10,479,160 | 57,708,275 | 0.18% |
| 2024-04-24 | 5.43 | 5.52 | 5.41 | 5.51 | 5.15 | qfq | 10,306,300 | 56,351,988 | 1.29% |
| 2024-04-23 | 5.48 | 5.51 | 5.43 | 5.44 | 5.08 | qfq | 11,574,300 | 63,247,182 | -1.27% |
| 2024-04-22 | 5.61 | 5.62 | 5.50 | 5.51 | 5.15 | qfq | 14,324,939 | 79,464,992 | -1.43% |
| 2024-04-19 | 5.58 | 5.63 | 5.55 | 5.59 | 5.22 | qfq | 14,294,212 | 79,898,790 | 0.36% |
| 2024-04-18 | 5.64 | 5.67 | 5.57 | 5.57 | 5.21 | qfq | 17,202,621 | 96,580,108 | -1.07% |
| 2024-04-17 | 5.53 | 5.63 | 5.51 | 5.63 | 5.26 | qfq | 19,614,560 | 109,664,938 | 1.81% |
| 2024-04-16 | 5.56 | 5.64 | 5.50 | 5.53 | 5.17 | qfq | 20,345,747 | 113,215,142 | -1.07% |
| 2024-04-15 | 5.53 | 5.63 | 5.52 | 5.59 | 5.22 | qfq | 21,387,005 | 119,475,847 | 0.90% |
| 2024-04-12 | 5.56 | 5.61 | 5.53 | 5.54 | 5.18 | qfq | 17,642,980 | 98,260,248 | -0.89% |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.59 | 5.22 | qfq | 33,045,831 | 183,749,128 | 2.76% |
| 2024-04-10 | 5.42 | 5.48 | 5.39 | 5.44 | 5.08 | qfq | 20,420,264 | 111,171,892 | 1.49% |
| 2024-04-09 | 5.34 | 5.37 | 5.31 | 5.36 | 5.01 | qfq | 5,818,500 | 31,104,466 | 0.37% |
| 2024-04-08 | 5.33 | 5.39 | 5.28 | 5.34 | 4.99 | qfq | 10,749,479 | 57,457,710 | 0.19% |
| 2024-04-03 | 5.28 | 5.33 | 5.26 | 5.33 | 4.98 | qfq | 9,904,082 | 52,469,812 | 1.14% |
| 2024-04-02 | 5.28 | 5.30 | 5.26 | 5.27 | 4.93 | qfq | 5,898,384 | 31,114,038 | 0.00% |
| 2024-04-01 | 5.26 | 5.28 | 5.23 | 5.27 | 4.93 | qfq | 7,388,880 | 38,872,450 | 0.76% |
| 2024-03-29 | 5.13 | 5.27 | 5.12 | 5.23 | 4.89 | qfq | 7,865,435 | 41,023,781 | 1.95% |
| 2024-03-28 | 5.09 | 5.17 | 5.08 | 5.13 | 4.79 | qfq | 6,346,116 | 32,554,026 | 0.39% |
| 2024-03-27 | 5.19 | 5.21 | 5.10 | 5.11 | 4.78 | qfq | 6,723,717 | 34,686,839 | -1.54% |
| 2024-03-26 | 5.22 | 5.23 | 5.13 | 5.19 | 4.85 | qfq | 8,963,311 | 46,383,477 | -0.76% |
| 2024-03-25 | 5.26 | 5.27 | 5.21 | 5.23 | 4.89 | qfq | 7,254,841 | 37,988,413 | -0.76% |
| 2024-03-22 | 5.37 | 5.38 | 5.26 | 5.27 | 4.93 | qfq | 9,637,360 | 51,069,166 | -1.86% |
| 2024-03-21 | 5.41 | 5.42 | 5.36 | 5.37 | 5.02 | qfq | 8,275,117 | 44,515,990 | -0.56% |
| 2024-03-20 | 5.41 | 5.43 | 5.39 | 5.40 | 5.05 | qfq | 10,765,426 | 58,230,488 | -0.37% |
| 2024-03-19 | 5.43 | 5.46 | 5.41 | 5.42 | 5.07 | qfq | 9,078,085 | 49,384,450 | -0.18% |
| 2024-03-18 | 5.37 | 5.43 | 5.37 | 5.43 | 5.08 | qfq | 9,330,640 | 50,459,136 | 1.12% |
| 2024-03-15 | 5.38 | 5.40 | 5.36 | 5.37 | 5.02 | qfq | 6,806,407 | 36,590,301 | -0.19% |
| 2024-03-14 | 5.40 | 5.43 | 5.38 | 5.38 | 5.03 | qfq | 5,944,084 | 32,102,040 | -0.37% |
| 2024-03-13 | 5.45 | 5.46 | 5.39 | 5.40 | 5.05 | qfq | 6,902,846 | 37,341,653 | -0.92% |
| 2024-03-12 | 5.44 | 5.47 | 5.43 | 5.45 | 5.09 | qfq | 6,903,429 | 37,598,148 | 0.00% |
| 2024-03-11 | 5.43 | 5.45 | 5.40 | 5.45 | 5.09 | qfq | 6,838,112 | 37,053,055 | 0.74% |
| 2024-03-08 | 5.43 | 5.45 | 5.39 | 5.41 | 5.06 | qfq | 7,379,872 | 39,894,380 | -0.55% |
| 2024-03-07 | 5.44 | 5.50 | 5.42 | 5.44 | 5.08 | qfq | 9,239,522 | 50,509,801 | -0.18% |
| 2024-03-06 | 5.41 | 5.46 | 5.40 | 5.45 | 5.09 | qfq | 7,450,595 | 40,534,622 | 0.74% |
| 2024-03-05 | 5.43 | 5.45 | 5.39 | 5.41 | 5.06 | qfq | 7,056,360 | 38,208,265 | -0.55% |
| 2024-03-04 | 5.45 | 5.48 | 5.43 | 5.44 | 5.08 | qfq | 7,550,000 | 41,149,279 | -0.55% |
| 2024-03-01 | 5.45 | 5.47 | 5.43 | 5.47 | 5.11 | qfq | 7,029,255 | 38,345,721 | 0.37% |
| 2024-02-29 | 5.38 | 5.45 | 5.37 | 5.45 | 5.09 | qfq | 9,481,090 | 51,468,126 | 0.74% |
| 2024-02-28 | 5.45 | 5.50 | 5.41 | 5.41 | 5.06 | qfq | 15,049,387 | 82,196,877 | -0.55% |
| 2024-02-27 | 5.41 | 5.44 | 5.39 | 5.44 | 5.08 | qfq | 9,395,562 | 50,902,929 | 0.74% |
| 2024-02-26 | 5.42 | 5.43 | 5.37 | 5.40 | 5.05 | qfq | 10,896,422 | 58,976,329 | 0.00% |
| 2024-02-23 | 5.44 | 5.45 | 5.37 | 5.40 | 5.05 | qfq | 11,619,869 | 62,682,266 | -0.55% |
| 2024-02-22 | 5.35 | 5.44 | 5.34 | 5.43 | 5.08 | qfq | 10,062,136 | 54,380,563 | 1.12% |
| 2024-02-21 | 5.32 | 5.43 | 5.31 | 5.37 | 5.02 | qfq | 11,038,802 | 59,429,398 | 0.56% |
| 2024-02-20 | 5.37 | 5.38 | 5.32 | 5.34 | 4.99 | qfq | 8,600,062 | 45,934,285 | -0.74% |
| 2024-02-19 | 5.48 | 5.48 | 5.35 | 5.38 | 5.03 | qfq | 13,364,734 | 71,915,373 | 0.00% |
| 2024-02-08 | 5.38 | 5.49 | 5.36 | 5.38 | 5.03 | qfq | 18,794,453 | 102,254,737 | 0.56% |
| 2024-02-07 | 5.19 | 5.36 | 5.15 | 5.35 | 5.00 | qfq | 19,932,690 | 105,818,861 | 3.68% |
| 2024-02-06 | 4.83 | 5.23 | 4.81 | 5.16 | 4.82 | qfq | 15,271,510 | 77,124,299 | 5.31% |
| 2024-02-05 | 5.04 | 5.04 | 4.72 | 4.90 | 4.58 | qfq | 16,865,109 | 82,337,393 | -2.78% |
| 2024-02-02 | 5.12 | 5.16 | 4.91 | 5.04 | 4.71 | qfq | 10,068,577 | 50,817,478 | -1.37% |
| 2024-02-01 | 5.17 | 5.22 | 5.11 | 5.11 | 4.78 | qfq | 6,544,148 | 33,767,402 | -1.54% |
| 2024-01-31 | 5.24 | 5.29 | 5.17 | 5.19 | 4.85 | qfq | 9,130,905 | 47,780,125 | -0.95% |
| 2024-01-30 | 5.27 | 5.33 | 5.23 | 5.24 | 4.90 | qfq | 7,451,920 | 39,357,364 | -1.32% |
| 2024-01-29 | 5.35 | 5.39 | 5.30 | 5.31 | 4.96 | qfq | 7,981,380 | 42,599,729 | 0.00% |
| 2024-01-26 | 5.31 | 5.33 | 5.28 | 5.31 | 4.96 | qfq | 6,423,488 | 34,078,201 | 0.38% |
| 2024-01-25 | 5.15 | 5.31 | 5.14 | 5.29 | 4.94 | qfq | 10,015,601 | 52,633,549 | 2.72% |
| 2024-01-24 | 5.09 | 5.17 | 5.03 | 5.15 | 4.81 | qfq | 7,081,199 | 36,232,053 | 1.38% |
| 2024-01-23 | 5.01 | 5.13 | 4.96 | 5.08 | 4.75 | qfq | 8,284,014 | 41,820,449 | 1.20% |
| 2024-01-22 | 5.21 | 5.23 | 4.99 | 5.02 | 4.69 | qfq | 8,514,640 | 43,546,917 | -4.02% |
| 2024-01-19 | 5.27 | 5.30 | 5.23 | 5.23 | 4.89 | qfq | 4,050,622 | 21,277,069 | -0.95% |
| 2024-01-18 | 5.35 | 5.37 | 5.17 | 5.28 | 4.93 | qfq | 10,836,249 | 56,961,009 | -1.86% |
| 2024-01-17 | 5.45 | 5.46 | 5.38 | 5.38 | 5.03 | qfq | 4,716,702 | 25,546,962 | -1.47% |
| 2024-01-16 | 5.46 | 5.47 | 5.42 | 5.46 | 5.10 | qfq | 6,727,954 | 36,621,263 | 0.00% |
| 2024-01-15 | 5.48 | 5.50 | 5.46 | 5.46 | 5.10 | qfq | 6,029,189 | 33,000,092 | -0.73% |
| 2024-01-12 | 5.46 | 5.57 | 5.45 | 5.50 | 5.14 | qfq | 10,038,201 | 55,426,960 | 0.55% |
| 2024-01-11 | 5.44 | 5.48 | 5.43 | 5.47 | 5.11 | qfq | 5,748,147 | 31,359,087 | 0.18% |
| 2024-01-10 | 5.48 | 5.51 | 5.45 | 5.46 | 5.10 | qfq | 4,574,860 | 25,021,769 | -0.91% |
| 2024-01-09 | 5.45 | 5.54 | 5.43 | 5.51 | 5.15 | qfq | 7,006,240 | 38,455,799 | 1.10% |
| 2024-01-08 | 5.53 | 5.53 | 5.45 | 5.45 | 5.09 | qfq | 6,994,400 | 38,319,432 | -1.45% |
| 2024-01-05 | 5.58 | 5.60 | 5.52 | 5.53 | 5.17 | qfq | 6,847,635 | 38,072,921 | -0.72% |
| 2024-01-04 | 5.58 | 5.58 | 5.54 | 5.57 | 5.21 | qfq | 6,455,677 | 35,885,390 | 0.00% |
| 2024-01-03 | 5.55 | 5.59 | 5.54 | 5.57 | 5.21 | qfq | 8,429,646 | 46,925,458 | 0.18% |
| 2024-01-02 | 5.50 | 5.59 | 5.50 | 5.56 | 5.20 | qfq | 9,078,299 | 50,427,616 | 0.91% |
| 2023-12-29 | 5.49 | 5.52 | 5.49 | 5.51 | 5.15 | qfq | 5,080,903 | 27,988,654 | 0.18% |
| 2023-12-28 | 5.47 | 5.52 | 5.44 | 5.50 | 5.14 | qfq | 6,329,778 | 34,771,635 | 0.55% |
| 2023-12-27 | 5.48 | 5.52 | 5.44 | 5.47 | 5.11 | qfq | 5,576,577 | 30,516,712 | -0.18% |
| 2023-12-26 | 5.52 | 5.59 | 5.48 | 5.48 | 5.12 | qfq | 6,257,578 | 34,652,752 | -1.08% |
| 2023-12-25 | 5.56 | 5.58 | 5.51 | 5.54 | 5.18 | qfq | 5,618,430 | 31,114,480 | -0.54% |
| 2023-12-22 | 5.55 | 5.61 | 5.53 | 5.57 | 5.21 | qfq | 6,119,845 | 34,097,678 | 0.18% |
| 2023-12-21 | 5.55 | 5.57 | 5.48 | 5.56 | 5.20 | qfq | 6,292,204 | 34,756,707 | 0.18% |
| 2023-12-20 | 5.55 | 5.61 | 5.54 | 5.55 | 5.19 | qfq | 6,820,105 | 38,015,592 | 0.00% |
| 2023-12-19 | 5.62 | 5.63 | 5.50 | 5.55 | 5.19 | qfq | 10,693,218 | 59,395,645 | -1.60% |
| 2023-12-18 | 5.66 | 5.70 | 5.62 | 5.64 | 5.27 | qfq | 7,733,200 | 43,804,230 | -0.53% |
| 2023-12-15 | 5.73 | 5.74 | 5.66 | 5.67 | 5.30 | qfq | 8,383,960 | 47,716,388 | -1.05% |
| 2023-12-14 | 5.66 | 5.75 | 5.66 | 5.73 | 5.36 | qfq | 12,900,700 | 73,733,436 | 1.24% |
| 2023-12-13 | 5.69 | 5.71 | 5.66 | 5.66 | 5.29 | qfq | 5,802,100 | 32,964,140 | -0.88% |
| 2023-12-12 | 5.70 | 5.72 | 5.67 | 5.71 | 5.34 | qfq | 9,345,640 | 53,304,676 | 0.18% |
| 2023-12-11 | 5.65 | 5.71 | 5.62 | 5.70 | 5.33 | qfq | 13,440,223 | 76,264,482 | 0.88% |
| 2023-12-08 | 5.59 | 5.71 | 5.57 | 5.65 | 5.28 | qfq | 36,189,103 | 205,256,139 | 0.71% |
| 2023-12-07 | 5.57 | 5.63 | 5.51 | 5.61 | 5.24 | qfq | 12,470,687 | 69,408,141 | 0.18% |
| 2023-12-06 | 5.54 | 5.60 | 5.51 | 5.60 | 5.23 | qfq | 8,353,583 | 46,467,529 | 1.08% |
| 2023-12-05 | 5.67 | 5.67 | 5.53 | 5.54 | 5.18 | qfq | 7,582,722 | 42,421,140 | -2.12% |
| 2023-12-04 | 5.65 | 5.67 | 5.64 | 5.66 | 5.29 | qfq | 4,293,513 | 24,279,187 | 0.18% |
| 2023-12-01 | 5.62 | 5.66 | 5.61 | 5.65 | 5.28 | qfq | 6,060,405 | 34,168,392 | 0.53% |
| 2023-11-30 | 5.63 | 5.64 | 5.60 | 5.62 | 5.25 | qfq | 5,348,494 | 30,040,550 | -0.18% |
| 2023-11-29 | 5.65 | 5.67 | 5.63 | 5.63 | 5.26 | qfq | 5,324,277 | 30,089,405 | -0.35% |
| 2023-11-28 | 5.67 | 5.67 | 5.62 | 5.65 | 5.28 | qfq | 6,307,011 | 35,622,235 | -0.35% |
| 2023-11-27 | 5.69 | 5.69 | 5.65 | 5.67 | 5.30 | qfq | 9,472,062 | 53,692,799 | 0.00% |
| 2023-11-24 | 5.64 | 5.68 | 5.63 | 5.67 | 5.30 | qfq | 9,777,910 | 55,311,275 | 0.35% |
| 2023-11-23 | 5.62 | 5.65 | 5.61 | 5.65 | 5.28 | qfq | 5,106,857 | 28,771,710 | 0.53% |
| 2023-11-22 | 5.66 | 5.66 | 5.62 | 5.62 | 5.25 | qfq | 5,517,824 | 31,132,865 | -0.71% |
| 2023-11-21 | 5.65 | 5.69 | 5.63 | 5.66 | 5.29 | qfq | 9,272,011 | 52,572,900 | 0.18% |
| 2023-11-20 | 5.60 | 5.65 | 5.59 | 5.65 | 5.28 | qfq | 6,351,972 | 35,772,225 | 0.71% |
| 2023-11-17 | 5.61 | 5.63 | 5.60 | 5.61 | 5.24 | qfq | 4,331,733 | 24,300,099 | 0.00% |
| 2023-11-16 | 5.66 | 5.66 | 5.61 | 5.61 | 5.24 | qfq | 4,904,174 | 27,581,246 | -0.71% |
| 2023-11-15 | 5.65 | 5.67 | 5.64 | 5.65 | 5.28 | qfq | 7,050,158 | 39,856,020 | 0.00% |
| 2023-11-14 | 5.63 | 5.65 | 5.61 | 5.65 | 5.28 | qfq | 6,378,753 | 35,857,597 | 0.18% |
| 2023-11-13 | 5.63 | 5.65 | 5.57 | 5.64 | 5.27 | qfq | 9,005,846 | 50,564,697 | 0.36% |
| 2023-11-10 | 5.61 | 5.63 | 5.55 | 5.62 | 5.25 | qfq | 7,885,840 | 44,046,860 | 0.18% |
| 2023-11-09 | 5.57 | 5.63 | 5.55 | 5.61 | 5.24 | qfq | 13,393,629 | 75,113,720 | 0.72% |
| 2023-11-08 | 5.59 | 5.60 | 5.55 | 5.57 | 5.21 | qfq | 5,953,094 | 33,183,199 | -0.54% |
| 2023-11-07 | 5.58 | 5.60 | 5.57 | 5.60 | 5.23 | qfq | 4,490,108 | 25,107,420 | 0.18% |
| 2023-11-06 | 5.55 | 5.60 | 5.55 | 5.59 | 5.22 | qfq | 5,780,555 | 32,261,322 | 0.90% |
| 2023-11-03 | 5.51 | 5.56 | 5.50 | 5.54 | 5.18 | qfq | 4,039,080 | 22,384,377 | 0.54% |
| 2023-11-02 | 5.56 | 5.57 | 5.51 | 5.51 | 5.15 | qfq | 4,380,060 | 24,250,402 | -0.90% |
| 2023-11-01 | 5.59 | 5.60 | 5.55 | 5.56 | 5.20 | qfq | 5,264,542 | 29,287,916 | -0.54% |
| 2023-10-31 | 5.52 | 5.64 | 5.51 | 5.59 | 5.22 | qfq | 10,824,539 | 60,324,965 | 0.90% |
| 2023-10-30 | 5.52 | 5.55 | 5.51 | 5.54 | 5.18 | qfq | 6,405,614 | 35,469,334 | 0.18% |
| 2023-10-27 | 5.47 | 5.54 | 5.45 | 5.53 | 5.17 | qfq | 5,909,522 | 32,549,161 | 0.73% |
| 2023-10-26 | 5.49 | 5.49 | 5.44 | 5.49 | 5.13 | qfq | 5,413,487 | 29,574,540 | -0.36% |
| 2023-10-25 | 5.48 | 5.54 | 5.48 | 5.51 | 5.15 | qfq | 6,225,946 | 34,333,312 | 0.92% |
| 2023-10-24 | 5.40 | 5.47 | 5.38 | 5.46 | 5.10 | qfq | 6,164,353 | 33,535,522 | 1.11% |
| 2023-10-23 | 5.56 | 5.57 | 5.39 | 5.40 | 5.05 | qfq | 10,142,000 | 55,136,412 | -2.88% |
| 2023-10-20 | 5.53 | 5.58 | 5.52 | 5.56 | 5.20 | qfq | 4,386,844 | 24,399,528 | 0.00% |
| 2023-10-19 | 5.55 | 5.59 | 5.51 | 5.56 | 5.20 | qfq | 6,830,190 | 37,884,729 | -0.18% |
| 2023-10-18 | 5.66 | 5.66 | 5.56 | 5.57 | 5.21 | qfq | 10,678,911 | 59,786,557 | -1.76% |
| 2023-10-17 | 5.71 | 5.72 | 5.64 | 5.67 | 5.30 | qfq | 8,359,874 | 47,383,952 | -0.70% |
| 2023-10-16 | 5.77 | 5.77 | 5.70 | 5.71 | 5.34 | qfq | 10,471,896 | 59,894,057 | -0.87% |
| 2023-10-13 | 5.79 | 5.79 | 5.75 | 5.76 | 5.38 | qfq | 9,856,530 | 56,823,349 | -0.52% |
| 2023-10-12 | 5.78 | 5.80 | 5.78 | 5.79 | 5.41 | qfq | 6,062,947 | 35,098,878 | 0.17% |
| 2023-10-11 | 5.79 | 5.79 | 5.77 | 5.78 | 5.40 | qfq | 6,889,242 | 39,811,255 | -0.17% |
| 2023-10-10 | 5.78 | 5.80 | 5.77 | 5.79 | 5.41 | qfq | 6,558,724 | 37,935,945 | 0.00% |
| 2023-10-09 | 5.79 | 5.80 | 5.77 | 5.79 | 5.41 | qfq | 6,777,852 | 39,211,919 | -0.17% |
| 2023-09-28 | 5.80 | 5.82 | 5.79 | 5.80 | 5.42 | qfq | 6,425,646 | 37,296,682 | 0.35% |
| 2023-09-27 | 5.78 | 5.80 | 5.78 | 5.78 | 5.40 | qfq | 7,799,085 | 45,137,488 | -0.17% |
| 2023-09-26 | 5.79 | 5.81 | 5.78 | 5.79 | 5.41 | qfq | 6,190,900 | 35,847,617 | -0.34% |
| 2023-09-25 | 5.81 | 5.84 | 5.79 | 5.81 | 5.43 | qfq | 7,418,832 | 43,102,531 | -0.17% |
| 2023-09-22 | 5.78 | 5.83 | 5.78 | 5.82 | 5.44 | qfq | 9,707,398 | 56,380,364 | 0.34% |
| 2023-09-21 | 5.83 | 5.84 | 5.80 | 5.80 | 5.42 | qfq | 8,636,157 | 50,200,817 | -0.68% |
| 2023-09-20 | 5.86 | 5.87 | 5.83 | 5.84 | 5.46 | qfq | 9,933,380 | 58,029,979 | -0.51% |
| 2023-09-19 | 5.90 | 5.91 | 5.87 | 5.87 | 5.49 | qfq | 10,022,383 | 58,980,119 | -0.68% |
| 2023-09-18 | 5.86 | 5.92 | 5.86 | 5.91 | 5.52 | qfq | 18,206,595 | 107,278,015 | 0.68% |
| 2023-09-15 | 5.93 | 5.94 | 5.86 | 5.87 | 5.49 | qfq | 23,542,493 | 138,772,140 | -1.34% |
| 2023-09-14 | 5.85 | 5.97 | 5.83 | 5.95 | 5.56 | qfq | 40,330,550 | 238,988,417 | 1.88% |
| 2023-09-13 | 5.84 | 5.89 | 5.82 | 5.84 | 5.46 | qfq | 10,148,600 | 59,346,810 | 0.00% |
| 2023-09-12 | 5.84 | 5.86 | 5.83 | 5.84 | 5.46 | qfq | 6,977,595 | 40,751,564 | -0.34% |
| 2023-09-11 | 5.83 | 5.86 | 5.82 | 5.86 | 5.48 | qfq | 8,300,386 | 48,526,284 | 0.51% |
| 2023-09-08 | 5.82 | 5.84 | 5.81 | 5.83 | 5.45 | qfq | 9,354,269 | 54,431,580 | 0.00% |
| 2023-09-07 | 5.87 | 5.90 | 5.83 | 5.83 | 5.45 | qfq | 11,317,000 | 66,334,230 | -1.02% |
| 2023-09-06 | 5.94 | 5.95 | 5.87 | 5.89 | 5.51 | qfq | 14,937,489 | 88,068,757 | -0.67% |
| 2023-09-05 | 5.96 | 5.96 | 5.90 | 5.93 | 5.54 | qfq | 20,870,706 | 123,717,706 | -0.67% |
| 2023-09-04 | 5.91 | 5.99 | 5.89 | 5.97 | 5.58 | qfq | 37,535,438 | 223,696,614 | 1.19% |
| 2023-09-01 | 5.82 | 5.92 | 5.81 | 5.90 | 5.51 | qfq | 19,265,373 | 113,242,934 | 1.37% |
| 2023-08-31 | 5.85 | 5.85 | 5.80 | 5.82 | 5.44 | qfq | 8,426,999 | 49,039,046 | -0.34% |
| 2023-08-30 | 5.87 | 5.88 | 5.83 | 5.84 | 5.46 | qfq | 8,578,449 | 50,196,105 | -0.51% |
| 2023-08-29 | 5.81 | 5.87 | 5.80 | 5.87 | 5.49 | qfq | 11,302,063 | 66,088,408 | 0.51% |
| 2023-08-28 | 5.92 | 5.95 | 5.82 | 5.84 | 5.46 | qfq | 21,052,744 | 123,661,694 | 1.04% |
| 2023-08-25 | 5.81 | 5.82 | 5.77 | 5.78 | 5.40 | qfq | 9,637,600 | 55,846,263 | -0.52% |
| 2023-08-24 | 5.85 | 5.86 | 5.80 | 5.81 | 5.43 | qfq | 13,268,186 | 77,230,180 | -1.19% |
| 2023-08-23 | 5.83 | 5.98 | 5.81 | 5.88 | 5.50 | qfq | 21,788,057 | 128,694,277 | 0.68% |
| 2023-08-22 | 5.86 | 5.87 | 5.80 | 5.84 | 5.46 | qfq | 9,542,758 | 55,573,683 | 0.34% |
| 2023-08-21 | 5.83 | 5.84 | 5.81 | 5.82 | 5.44 | qfq | 6,479,304 | 37,759,665 | -0.17% |
| 2023-08-18 | 5.83 | 5.87 | 5.83 | 5.83 | 5.45 | qfq | 7,774,867 | 45,462,631 | -0.34% |
| 2023-08-17 | 5.83 | 5.85 | 5.81 | 5.85 | 5.47 | qfq | 8,936,524 | 52,049,466 | 0.17% |
| 2023-08-16 | 5.86 | 5.87 | 5.84 | 5.84 | 5.46 | qfq | 6,708,843 | 39,235,907 | -0.51% |
| 2023-08-15 | 5.86 | 5.88 | 5.84 | 5.87 | 5.49 | qfq | 7,081,602 | 41,520,535 | 0.00% |
| 2023-08-14 | 5.87 | 5.88 | 5.83 | 5.87 | 5.49 | qfq | 9,327,664 | 54,593,226 | -0.17% |
| 2023-08-11 | 5.94 | 5.94 | 5.88 | 5.88 | 5.50 | qfq | 11,548,547 | 68,120,877 | -1.01% |
| 2023-08-10 | 5.89 | 5.95 | 5.89 | 5.94 | 5.55 | qfq | 11,258,624 | 66,759,782 | 0.85% |
| 2023-08-09 | 5.89 | 5.91 | 5.89 | 5.89 | 5.51 | qfq | 6,462,697 | 38,100,419 | -0.34% |
| 2023-08-08 | 5.91 | 5.91 | 5.89 | 5.91 | 5.52 | qfq | 6,858,485 | 40,454,715 | 0.00% |
| 2023-08-07 | 5.94 | 5.95 | 5.90 | 5.91 | 5.52 | qfq | 10,865,306 | 64,200,565 | -0.51% |
| 2023-08-04 | 5.96 | 5.97 | 5.94 | 5.94 | 5.55 | qfq | 11,303,940 | 67,289,915 | -0.17% |
| 2023-08-03 | 5.95 | 5.96 | 5.94 | 5.95 | 5.56 | qfq | 7,632,405 | 45,418,641 | -0.17% |
| 2023-08-02 | 5.97 | 5.99 | 5.95 | 5.96 | 5.57 | qfq | 10,507,560 | 62,690,814 | -0.50% |
| 2023-08-01 | 5.96 | 5.99 | 5.94 | 5.99 | 5.60 | qfq | 19,405,763 | 115,908,495 | 0.67% |
| 2023-07-31 | 5.93 | 5.96 | 5.93 | 5.95 | 5.56 | qfq | 15,781,107 | 93,888,385 | 0.17% |
| 2023-07-28 | 5.90 | 5.94 | 5.87 | 5.94 | 5.55 | qfq | 15,304,855 | 90,433,315 | 0.34% |
| 2023-07-27 | 5.94 | 5.95 | 5.91 | 5.92 | 5.53 | qfq | 9,403,200 | 55,755,123 | -0.50% |
| 2023-07-26 | 5.91 | 5.95 | 5.89 | 5.95 | 5.56 | qfq | 13,722,345 | 81,252,943 | 0.51% |
| 2023-07-25 | 5.88 | 5.92 | 5.88 | 5.92 | 5.53 | qfq | 10,136,380 | 59,895,688 | 0.85% |
| 2023-07-24 | 5.88 | 5.89 | 5.87 | 5.87 | 5.49 | qfq | 7,244,919 | 42,571,391 | -0.34% |
| 2023-07-21 | 5.88 | 5.89 | 5.87 | 5.89 | 5.51 | qfq | 8,773,446 | 51,604,191 | 0.00% |
| 2023-07-20 | 5.91 | 5.93 | 5.89 | 5.89 | 5.51 | qfq | 8,400,500 | 49,631,541 | -0.34% |
| 2023-07-19 | 5.92 | 5.93 | 5.90 | 5.91 | 5.52 | qfq | 7,134,067 | 42,161,590 | -0.34% |
| 2023-07-18 | 5.92 | 5.94 | 5.90 | 5.93 | 5.54 | qfq | 6,914,803 | 40,901,855 | 0.17% |
| 2023-07-17 | 5.95 | 5.95 | 5.90 | 5.92 | 5.53 | qfq | 9,494,220 | 56,144,164 | -0.50% |