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
九州通600998.SH
最近收盘价5.112026-07-17
最近交易日2026-07-17
成交量（股）47,920,079
成交额（元）248,213,139
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | bonus_share | — | — | 0.29 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-12 | bonus_share | — | — | 0.4 | — | 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 | 5.24 | 5.28 | 5.10 | 5.11 | 5.11 | qfq | 47,920,079 | 248,213,139 | -2.29% |
| 2026-07-16 | 5.17 | 5.24 | 5.12 | 5.23 | 5.23 | qfq | 57,762,090 | 300,260,336 | 1.36% |
| 2026-07-15 | 5.16 | 5.27 | 5.13 | 5.16 | 5.16 | qfq | 53,342,812 | 276,851,540 | -0.96% |
| 2026-07-14 | 5.05 | 5.25 | 5.04 | 5.21 | 5.21 | qfq | 77,010,061 | 399,338,289 | 2.96% |
| 2026-07-13 | 5.00 | 5.11 | 4.98 | 5.06 | 5.06 | qfq | 46,963,570 | 238,024,663 | 1.00% |
| 2026-07-10 | 5.00 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 30,611,093 | 152,398,072 | 0.20% |
| 2026-07-09 | 4.99 | 5.05 | 4.93 | 5.00 | 5.00 | qfq | 27,178,414 | 135,759,946 | -0.20% |
| 2026-07-08 | 4.95 | 5.05 | 4.91 | 5.01 | 5.01 | qfq | 31,052,079 | 155,110,378 | 1.21% |
| 2026-07-07 | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | qfq | 43,125,289 | 214,680,068 | -1.98% |
| 2026-07-06 | 4.96 | 5.08 | 4.86 | 5.05 | 5.05 | qfq | 56,164,747 | 282,010,859 | 2.23% |
| 2026-07-03 | 4.86 | 4.96 | 4.84 | 4.94 | 4.94 | qfq | 52,076,136 | 256,349,077 | 1.86% |
| 2026-07-02 | 4.70 | 4.86 | 4.69 | 4.85 | 4.85 | qfq | 47,080,301 | 226,555,155 | 2.75% |
| 2026-07-01 | 4.69 | 4.75 | 4.55 | 4.72 | 4.72 | qfq | 34,296,766 | 160,319,752 | 0.64% |
| 2026-06-30 | 4.73 | 4.75 | 4.61 | 4.69 | 4.69 | qfq | 28,243,029 | 131,783,422 | -1.68% |
| 2026-06-29 | 4.59 | 4.79 | 4.48 | 4.77 | 4.77 | qfq | 34,948,636 | 164,044,261 | 3.25% |
| 2026-06-26 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | qfq | 28,836,296 | 134,700,638 | -4.35% |
| 2026-06-25 | 4.74 | 4.84 | 4.63 | 4.83 | 4.83 | qfq | 32,532,017 | 154,079,252 | 1.26% |
| 2026-06-24 | 4.84 | 4.96 | 4.75 | 4.77 | 4.77 | qfq | 38,037,910 | 184,091,406 | -1.24% |
| 2026-06-23 | 4.78 | 4.94 | 4.76 | 4.83 | 4.83 | qfq | 49,584,296 | 242,054,319 | 0.84% |
| 2026-06-22 | 4.81 | 4.82 | 4.70 | 4.79 | 4.79 | qfq | 25,807,202 | 122,851,465 | -0.83% |
| 2026-06-18 | 4.76 | 4.86 | 4.68 | 4.83 | 4.83 | qfq | 29,599,416 | 142,145,147 | 1.47% |
| 2026-06-17 | 4.77 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 20,899,078 | 99,038,530 | -0.63% |
| 2026-06-16 | 4.87 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 22,163,737 | 106,706,285 | -1.64% |
| 2026-06-15 | 4.78 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 38,788,260 | 187,592,887 | 1.67% |
| 2026-06-12 | 4.75 | 4.81 | 4.70 | 4.79 | 4.79 | qfq | 36,240,300 | 172,675,627 | 1.27% |
| 2026-06-11 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | qfq | 27,393,061 | 129,172,987 | 0.21% |
| 2026-06-10 | 4.75 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 27,974,230 | 131,732,866 | -0.84% |
| 2026-06-09 | 4.80 | 4.81 | 4.73 | 4.76 | 4.76 | qfq | 22,192,236 | 105,670,804 | -0.63% |
| 2026-06-08 | 4.77 | 4.85 | 4.66 | 4.79 | 4.79 | qfq | 37,964,024 | 181,245,234 | -3.62% |
| 2026-06-05 | 4.97 | 5.02 | 4.93 | 4.97 | 4.77 | qfq | 29,960,429 | 149,121,934 | 0.40% |
| 2026-06-04 | 4.89 | 4.97 | 4.87 | 4.95 | 4.75 | qfq | 30,630,225 | 150,993,311 | 1.23% |
| 2026-06-03 | 4.87 | 4.93 | 4.83 | 4.89 | 4.69 | qfq | 24,989,052 | 122,023,717 | 0.00% |
| 2026-06-02 | 4.88 | 4.95 | 4.88 | 4.89 | 4.69 | qfq | 24,249,171 | 118,977,979 | -0.20% |
| 2026-06-01 | 4.82 | 4.91 | 4.79 | 4.90 | 4.70 | qfq | 27,619,190 | 134,138,068 | 2.08% |
| 2026-05-29 | 4.68 | 4.85 | 4.67 | 4.80 | 4.61 | qfq | 35,261,311 | 168,955,355 | 2.56% |
| 2026-05-28 | 4.74 | 4.75 | 4.63 | 4.68 | 4.49 | qfq | 21,265,178 | 99,776,431 | -1.27% |
| 2026-05-27 | 4.81 | 4.83 | 4.71 | 4.74 | 4.55 | qfq | 22,350,546 | 106,203,018 | -1.66% |
| 2026-05-26 | 4.78 | 4.83 | 4.73 | 4.82 | 4.63 | qfq | 23,664,091 | 113,015,092 | 0.63% |
| 2026-05-25 | 4.78 | 4.80 | 4.73 | 4.79 | 4.60 | qfq | 22,304,351 | 106,219,133 | 0.00% |
| 2026-05-22 | 4.85 | 4.85 | 4.76 | 4.79 | 4.60 | qfq | 27,222,966 | 130,526,338 | -0.42% |
| 2026-05-21 | 4.86 | 4.94 | 4.81 | 4.81 | 4.62 | qfq | 26,626,515 | 129,793,191 | -1.43% |
| 2026-05-20 | 4.90 | 4.91 | 4.85 | 4.88 | 4.68 | qfq | 17,701,187 | 86,152,740 | -0.81% |
| 2026-05-19 | 4.86 | 4.92 | 4.86 | 4.92 | 4.72 | qfq | 16,726,881 | 81,853,339 | 1.03% |
| 2026-05-18 | 4.94 | 4.94 | 4.86 | 4.87 | 4.67 | qfq | 31,947,786 | 156,000,403 | -1.62% |
| 2026-05-15 | 4.99 | 5.00 | 4.91 | 4.95 | 4.75 | qfq | 33,179,635 | 164,195,291 | -0.80% |
| 2026-05-14 | 5.06 | 5.07 | 4.97 | 4.99 | 4.79 | qfq | 33,833,890 | 169,382,900 | -1.58% |
| 2026-05-13 | 5.08 | 5.08 | 5.03 | 5.07 | 4.87 | qfq | 24,074,106 | 121,826,022 | 0.00% |
| 2026-05-12 | 5.04 | 5.08 | 5.01 | 5.07 | 4.87 | qfq | 35,633,883 | 180,001,188 | 0.60% |
| 2026-05-11 | 5.06 | 5.07 | 5.00 | 5.04 | 4.84 | qfq | 40,951,349 | 205,520,783 | -0.20% |
| 2026-05-08 | 5.05 | 5.09 | 5.02 | 5.05 | 4.85 | qfq | 30,153,829 | 152,185,213 | -0.20% |
| 2026-05-07 | 5.12 | 5.13 | 5.02 | 5.06 | 4.86 | qfq | 39,369,616 | 199,097,599 | -0.98% |
| 2026-05-06 | 5.17 | 5.20 | 5.10 | 5.11 | 4.90 | qfq | 50,508,415 | 259,189,556 | -1.16% |
| 2026-04-30 | 5.16 | 5.21 | 5.12 | 5.17 | 4.96 | qfq | 27,716,882 | 143,265,925 | -0.39% |
| 2026-04-29 | 5.13 | 5.20 | 5.10 | 5.19 | 4.98 | qfq | 24,275,066 | 125,599,387 | 0.78% |
| 2026-04-28 | 5.19 | 5.22 | 5.13 | 5.15 | 4.94 | qfq | 38,326,301 | 197,757,033 | -1.34% |
| 2026-04-27 | 5.39 | 5.40 | 5.21 | 5.22 | 5.01 | qfq | 49,832,272 | 262,492,950 | -3.51% |
| 2026-04-24 | 5.38 | 5.48 | 5.38 | 5.41 | 5.19 | qfq | 42,388,438 | 229,768,450 | 0.00% |
| 2026-04-23 | 5.37 | 5.45 | 5.35 | 5.41 | 5.19 | qfq | 40,552,851 | 219,114,725 | 0.74% |
| 2026-04-22 | 5.36 | 5.38 | 5.33 | 5.37 | 5.15 | qfq | 21,442,833 | 114,851,767 | -0.19% |
| 2026-04-21 | 5.30 | 5.39 | 5.29 | 5.38 | 5.16 | qfq | 36,504,801 | 195,241,506 | 1.32% |
| 2026-04-20 | 5.27 | 5.34 | 5.21 | 5.31 | 5.10 | qfq | 34,716,511 | 183,435,013 | 0.95% |
| 2026-04-17 | 5.33 | 5.33 | 5.24 | 5.26 | 5.05 | qfq | 33,640,502 | 177,147,978 | -1.50% |
| 2026-04-16 | 5.38 | 5.43 | 5.29 | 5.34 | 5.13 | qfq | 37,553,715 | 200,458,604 | -1.11% |
| 2026-04-15 | 5.31 | 5.43 | 5.30 | 5.40 | 5.18 | qfq | 46,809,187 | 251,631,913 | 1.69% |
| 2026-04-14 | 5.29 | 5.32 | 5.23 | 5.31 | 5.10 | qfq | 28,200,951 | 148,533,529 | 0.38% |
| 2026-04-13 | 5.34 | 5.34 | 5.27 | 5.29 | 5.08 | qfq | 32,320,741 | 171,299,815 | -1.31% |
| 2026-04-10 | 5.31 | 5.44 | 5.29 | 5.36 | 5.14 | qfq | 47,582,181 | 255,941,159 | 1.52% |
| 2026-04-09 | 5.37 | 5.45 | 5.26 | 5.28 | 5.07 | qfq | 44,795,109 | 239,428,896 | -2.40% |
| 2026-04-08 | 5.38 | 5.41 | 5.31 | 5.41 | 5.19 | qfq | 56,486,308 | 303,140,603 | 0.93% |
| 2026-04-07 | 5.27 | 5.37 | 5.18 | 5.36 | 5.14 | qfq | 41,469,394 | 220,023,026 | 1.52% |
| 2026-04-03 | 5.35 | 5.39 | 5.27 | 5.28 | 5.07 | qfq | 44,852,061 | 238,751,655 | -1.86% |
| 2026-04-02 | 5.30 | 5.40 | 5.28 | 5.38 | 5.16 | qfq | 77,173,950 | 412,597,100 | 1.51% |
| 2026-04-01 | 5.31 | 5.33 | 5.22 | 5.30 | 5.09 | qfq | 56,810,568 | 300,822,407 | 0.38% |
| 2026-03-31 | 5.28 | 5.35 | 5.26 | 5.28 | 5.07 | qfq | 39,515,350 | 209,390,029 | 0.57% |
| 2026-03-30 | 5.04 | 5.25 | 5.03 | 5.25 | 5.04 | qfq | 45,759,209 | 236,702,967 | 3.14% |
| 2026-03-27 | 5.00 | 5.10 | 4.99 | 5.09 | 4.89 | qfq | 26,434,258 | 133,665,512 | 0.79% |
| 2026-03-26 | 5.05 | 5.11 | 5.02 | 5.05 | 4.85 | qfq | 24,219,349 | 122,598,820 | -0.20% |
| 2026-03-25 | 5.03 | 5.08 | 5.00 | 5.06 | 4.86 | qfq | 24,000,064 | 121,113,985 | 1.00% |
| 2026-03-24 | 4.97 | 5.02 | 4.91 | 5.01 | 4.81 | qfq | 28,855,248 | 143,506,450 | 1.01% |
| 2026-03-23 | 5.10 | 5.11 | 4.89 | 4.96 | 4.76 | qfq | 62,666,607 | 310,989,040 | -3.50% |
| 2026-03-20 | 5.17 | 5.24 | 5.14 | 5.14 | 4.93 | qfq | 26,554,098 | 137,835,055 | -0.96% |
| 2026-03-19 | 5.23 | 5.29 | 5.17 | 5.19 | 4.98 | qfq | 27,507,714 | 143,464,231 | -1.52% |
| 2026-03-18 | 5.31 | 5.33 | 5.22 | 5.27 | 5.06 | qfq | 33,310,436 | 175,367,847 | -1.13% |
| 2026-03-17 | 5.30 | 5.40 | 5.30 | 5.33 | 5.12 | qfq | 38,946,910 | 208,630,156 | 0.19% |
| 2026-03-16 | 5.29 | 5.35 | 5.26 | 5.32 | 5.11 | qfq | 28,550,211 | 151,472,715 | 0.19% |
| 2026-03-13 | 5.35 | 5.36 | 5.30 | 5.31 | 5.10 | qfq | 29,946,385 | 159,638,323 | -0.56% |
| 2026-03-12 | 5.32 | 5.35 | 5.28 | 5.34 | 5.13 | qfq | 31,818,823 | 169,614,375 | 0.38% |
| 2026-03-11 | 5.33 | 5.34 | 5.25 | 5.32 | 5.11 | qfq | 30,485,994 | 161,461,597 | -0.19% |
| 2026-03-10 | 5.30 | 5.33 | 5.26 | 5.33 | 5.12 | qfq | 32,538,423 | 172,355,396 | 0.95% |
| 2026-03-09 | 5.24 | 5.32 | 5.21 | 5.28 | 5.07 | qfq | 36,777,502 | 194,027,458 | 0.38% |
| 2026-03-06 | 5.15 | 5.27 | 5.14 | 5.26 | 5.05 | qfq | 29,987,658 | 156,668,057 | 1.74% |
| 2026-03-05 | 5.19 | 5.23 | 5.15 | 5.17 | 4.96 | qfq | 29,458,658 | 152,866,068 | 0.39% |
| 2026-03-04 | 5.23 | 5.24 | 5.09 | 5.15 | 4.94 | qfq | 50,961,365 | 263,274,803 | -2.28% |
| 2026-03-03 | 5.34 | 5.38 | 5.23 | 5.27 | 5.06 | qfq | 44,131,564 | 233,842,296 | -1.31% |
| 2026-03-02 | 5.24 | 5.36 | 5.22 | 5.34 | 5.13 | qfq | 53,113,488 | 281,262,391 | 0.95% |
| 2026-02-27 | 5.26 | 5.30 | 5.23 | 5.29 | 5.08 | qfq | 25,292,525 | 133,450,967 | 0.57% |
| 2026-02-26 | 5.28 | 5.29 | 5.24 | 5.26 | 5.05 | qfq | 32,131,889 | 169,087,148 | -0.19% |
| 2026-02-25 | 5.22 | 5.31 | 5.21 | 5.27 | 5.06 | qfq | 38,307,471 | 202,168,107 | 0.96% |
| 2026-02-24 | 5.18 | 5.22 | 5.17 | 5.22 | 5.01 | qfq | 26,319,513 | 136,869,123 | 1.36% |
| 2026-02-13 | 5.20 | 5.27 | 5.14 | 5.15 | 4.94 | qfq | 43,687,315 | 227,092,623 | -1.15% |
| 2026-02-12 | 5.24 | 5.25 | 5.18 | 5.21 | 5.00 | qfq | 31,340,231 | 163,206,573 | -0.76% |
| 2026-02-11 | 5.22 | 5.29 | 5.21 | 5.25 | 5.04 | qfq | 36,150,408 | 189,899,983 | 0.38% |
| 2026-02-10 | 5.22 | 5.25 | 5.20 | 5.23 | 5.02 | qfq | 34,580,004 | 180,655,677 | 0.00% |
| 2026-02-09 | 5.24 | 5.26 | 5.21 | 5.23 | 5.02 | qfq | 44,035,150 | 230,268,765 | 0.19% |
| 2026-02-06 | 5.28 | 5.32 | 5.21 | 5.22 | 5.01 | qfq | 39,456,400 | 207,630,019 | -0.95% |
| 2026-02-05 | 5.27 | 5.31 | 5.22 | 5.27 | 5.06 | qfq | 37,927,774 | 199,741,184 | -0.19% |
| 2026-02-04 | 5.21 | 5.29 | 5.17 | 5.28 | 5.07 | qfq | 43,008,493 | 225,462,229 | 1.15% |
| 2026-02-03 | 5.16 | 5.24 | 5.15 | 5.22 | 5.01 | qfq | 38,175,573 | 198,299,981 | 1.36% |
| 2026-02-02 | 5.30 | 5.30 | 5.14 | 5.15 | 4.94 | qfq | 61,051,989 | 318,932,206 | -3.20% |
| 2026-01-30 | 5.42 | 5.47 | 5.29 | 5.32 | 5.11 | qfq | 65,371,048 | 349,923,219 | -2.03% |
| 2026-01-29 | 5.40 | 5.47 | 5.35 | 5.43 | 5.21 | qfq | 50,990,865 | 276,694,926 | 0.18% |
| 2026-01-28 | 5.49 | 5.52 | 5.39 | 5.42 | 5.20 | qfq | 58,029,922 | 315,928,286 | -0.73% |
| 2026-01-27 | 5.63 | 5.63 | 5.40 | 5.46 | 5.24 | qfq | 86,662,493 | 473,876,058 | -2.50% |
| 2026-01-26 | 5.63 | 5.74 | 5.49 | 5.60 | 5.37 | qfq | 158,387,917 | 887,131,693 | 0.36% |
| 2026-01-23 | 5.47 | 5.84 | 5.47 | 5.58 | 5.36 | qfq | 234,331,485 | 1,326,717,382 | 5.08% |
| 2026-01-22 | 5.25 | 5.32 | 5.23 | 5.31 | 5.10 | qfq | 38,869,826 | 205,535,719 | 1.14% |
| 2026-01-21 | 5.26 | 5.28 | 5.23 | 5.25 | 5.04 | qfq | 31,847,173 | 167,333,841 | -0.57% |
| 2026-01-20 | 5.26 | 5.28 | 5.20 | 5.28 | 5.07 | qfq | 48,283,856 | 252,963,799 | 0.38% |
| 2026-01-19 | 5.24 | 5.29 | 5.20 | 5.26 | 5.05 | qfq | 45,042,844 | 236,636,025 | 0.19% |
| 2026-01-16 | 5.39 | 5.40 | 5.22 | 5.25 | 5.04 | qfq | 68,304,830 | 360,610,294 | -2.78% |
| 2026-01-15 | 5.42 | 5.52 | 5.33 | 5.40 | 5.18 | qfq | 83,582,081 | 452,689,825 | 0.37% |
| 2026-01-14 | 5.32 | 5.49 | 5.29 | 5.38 | 5.16 | qfq | 117,060,925 | 631,104,017 | 1.70% |
| 2026-01-13 | 5.29 | 5.39 | 5.26 | 5.29 | 5.08 | qfq | 80,563,177 | 428,320,262 | 0.00% |
| 2026-01-12 | 5.30 | 5.32 | 5.22 | 5.29 | 5.08 | qfq | 53,259,643 | 280,194,624 | 0.00% |
| 2026-01-09 | 5.25 | 5.30 | 5.21 | 5.29 | 5.08 | qfq | 44,178,656 | 232,458,672 | 0.76% |
| 2026-01-08 | 5.26 | 5.30 | 5.20 | 5.25 | 5.04 | qfq | 40,282,632 | 211,404,680 | 0.19% |
| 2026-01-07 | 5.33 | 5.35 | 5.24 | 5.24 | 5.03 | qfq | 54,460,769 | 287,810,352 | -2.06% |
| 2026-01-06 | 5.32 | 5.48 | 5.30 | 5.35 | 5.13 | qfq | 95,479,467 | 511,749,526 | 0.56% |
| 2026-01-05 | 5.13 | 5.38 | 5.13 | 5.32 | 5.11 | qfq | 90,416,765 | 477,188,908 | 3.91% |
| 2025-12-31 | 5.09 | 5.15 | 5.08 | 5.12 | 4.91 | qfq | 23,555,212 | 120,727,238 | 0.59% |
| 2025-12-30 | 5.06 | 5.12 | 5.05 | 5.09 | 4.89 | qfq | 23,628,125 | 120,154,583 | 0.39% |
| 2025-12-29 | 5.13 | 5.13 | 5.06 | 5.07 | 4.87 | qfq | 25,094,761 | 127,497,926 | -1.17% |
| 2025-12-26 | 5.10 | 5.14 | 5.09 | 5.13 | 4.92 | qfq | 22,257,711 | 113,905,730 | 0.39% |
| 2025-12-25 | 5.12 | 5.13 | 5.09 | 5.11 | 4.90 | qfq | 18,407,155 | 94,061,926 | -0.20% |
| 2025-12-24 | 5.10 | 5.14 | 5.06 | 5.12 | 4.91 | qfq | 27,655,411 | 141,075,828 | 0.20% |
| 2025-12-23 | 5.12 | 5.15 | 5.09 | 5.11 | 4.90 | qfq | 24,433,054 | 125,047,896 | -0.20% |
| 2025-12-22 | 5.17 | 5.18 | 5.11 | 5.12 | 4.91 | qfq | 30,998,216 | 159,040,621 | -1.16% |
| 2025-12-19 | 5.20 | 5.20 | 5.12 | 5.18 | 4.97 | qfq | 38,689,578 | 199,986,122 | -0.38% |
| 2025-12-18 | 5.10 | 5.22 | 5.08 | 5.20 | 4.99 | qfq | 50,150,031 | 259,844,394 | 1.96% |
| 2025-12-17 | 5.07 | 5.13 | 5.04 | 5.10 | 4.89 | qfq | 29,956,681 | 152,431,101 | 0.59% |
| 2025-12-16 | 5.14 | 5.15 | 5.05 | 5.07 | 4.87 | qfq | 31,396,947 | 160,004,035 | -1.17% |
| 2025-12-15 | 5.07 | 5.15 | 5.04 | 5.13 | 4.92 | qfq | 35,616,487 | 182,192,025 | 0.98% |
| 2025-12-12 | 5.13 | 5.14 | 5.07 | 5.08 | 4.88 | qfq | 43,887,940 | 223,517,297 | -1.17% |
| 2025-12-11 | 5.18 | 5.20 | 5.12 | 5.14 | 4.93 | qfq | 38,059,625 | 196,565,048 | -0.58% |
| 2025-12-10 | 5.07 | 5.22 | 5.04 | 5.17 | 4.96 | qfq | 44,553,207 | 228,880,406 | 1.77% |
| 2025-12-09 | 5.14 | 5.14 | 5.05 | 5.08 | 4.88 | qfq | 32,532,425 | 165,220,587 | -1.17% |
| 2025-12-08 | 5.12 | 5.23 | 5.08 | 5.14 | 4.93 | qfq | 52,252,917 | 268,721,778 | 0.59% |
| 2025-12-05 | 5.07 | 5.13 | 5.03 | 5.11 | 4.90 | qfq | 35,895,096 | 182,672,052 | 0.59% |
| 2025-12-04 | 5.04 | 5.09 | 5.01 | 5.08 | 4.88 | qfq | 35,141,655 | 177,828,370 | 0.40% |
| 2025-12-03 | 5.03 | 5.14 | 5.02 | 5.06 | 4.86 | qfq | 46,147,193 | 234,241,276 | 0.80% |
| 2025-12-02 | 4.97 | 5.03 | 4.95 | 5.02 | 4.82 | qfq | 28,969,516 | 144,804,466 | 1.01% |
| 2025-12-01 | 4.90 | 4.98 | 4.89 | 4.97 | 4.77 | qfq | 37,304,870 | 184,481,303 | 1.43% |
| 2025-11-28 | 4.92 | 4.93 | 4.87 | 4.90 | 4.70 | qfq | 34,965,902 | 171,109,461 | -0.41% |
| 2025-11-27 | 4.95 | 4.96 | 4.91 | 4.92 | 4.72 | qfq | 22,900,337 | 112,863,028 | -0.40% |
| 2025-11-26 | 4.91 | 4.99 | 4.90 | 4.94 | 4.74 | qfq | 30,058,516 | 149,127,912 | 0.61% |
| 2025-11-25 | 4.93 | 4.94 | 4.89 | 4.91 | 4.71 | qfq | 23,006,123 | 113,180,138 | 0.00% |
| 2025-11-24 | 4.89 | 4.93 | 4.88 | 4.91 | 4.71 | qfq | 23,611,905 | 115,923,748 | 0.82% |
| 2025-11-21 | 4.98 | 4.99 | 4.86 | 4.87 | 4.67 | qfq | 42,215,845 | 207,407,625 | -2.60% |
| 2025-11-20 | 5.02 | 5.04 | 4.98 | 5.00 | 4.80 | qfq | 24,284,953 | 121,523,570 | -0.40% |
| 2025-11-19 | 5.03 | 5.06 | 4.99 | 5.02 | 4.82 | qfq | 28,968,657 | 145,354,433 | -0.59% |
| 2025-11-18 | 5.10 | 5.13 | 5.03 | 5.05 | 4.85 | qfq | 33,389,841 | 169,108,036 | -1.37% |
| 2025-11-17 | 5.22 | 5.23 | 5.10 | 5.12 | 4.91 | qfq | 45,579,112 | 234,158,611 | -1.73% |
| 2025-11-14 | 5.19 | 5.27 | 5.18 | 5.21 | 5.00 | qfq | 38,918,709 | 203,730,062 | 0.39% |
| 2025-11-13 | 5.22 | 5.24 | 5.17 | 5.19 | 4.98 | qfq | 33,510,959 | 174,060,002 | -0.57% |
| 2025-11-12 | 5.18 | 5.24 | 5.17 | 5.22 | 5.01 | qfq | 45,966,835 | 240,071,757 | 0.77% |
| 2025-11-11 | 5.18 | 5.19 | 5.13 | 5.18 | 4.97 | qfq | 35,604,885 | 183,732,509 | 0.19% |
| 2025-11-10 | 5.12 | 5.17 | 5.09 | 5.17 | 4.96 | qfq | 35,627,851 | 183,354,218 | 0.98% |
| 2025-11-07 | 5.08 | 5.14 | 5.08 | 5.12 | 4.91 | qfq | 30,643,565 | 156,936,100 | 0.59% |
| 2025-11-06 | 5.10 | 5.13 | 5.07 | 5.09 | 4.89 | qfq | 33,967,558 | 173,125,001 | 0.00% |
| 2025-11-05 | 5.08 | 5.11 | 5.06 | 5.09 | 4.89 | qfq | 32,603,537 | 165,883,284 | -0.20% |
| 2025-11-04 | 5.13 | 5.14 | 5.06 | 5.10 | 4.89 | qfq | 38,166,535 | 194,726,802 | -0.58% |
| 2025-11-03 | 5.10 | 5.15 | 5.09 | 5.13 | 4.92 | qfq | 47,856,581 | 245,115,599 | 0.59% |
| 2025-10-31 | 5.08 | 5.11 | 5.06 | 5.10 | 4.89 | qfq | 43,386,102 | 220,798,339 | 0.39% |
| 2025-10-30 | 5.06 | 5.11 | 5.04 | 5.08 | 4.88 | qfq | 51,107,575 | 260,031,327 | 0.79% |
| 2025-10-29 | 5.05 | 5.07 | 4.99 | 5.04 | 4.84 | qfq | 36,882,171 | 185,241,122 | -0.20% |
| 2025-10-28 | 5.01 | 5.11 | 5.01 | 5.05 | 4.85 | qfq | 77,210,492 | 390,937,592 | 1.81% |
| 2025-10-27 | 4.96 | 4.98 | 4.95 | 4.96 | 4.76 | qfq | 25,674,047 | 127,484,130 | 0.20% |
| 2025-10-24 | 5.01 | 5.02 | 4.93 | 4.95 | 4.75 | qfq | 28,069,829 | 139,500,175 | -1.20% |
| 2025-10-23 | 5.01 | 5.02 | 4.96 | 5.01 | 4.81 | qfq | 23,188,126 | 115,570,970 | 0.00% |
| 2025-10-22 | 4.97 | 5.08 | 4.96 | 5.01 | 4.81 | qfq | 43,061,125 | 216,081,351 | 1.01% |
| 2025-10-21 | 4.91 | 4.98 | 4.90 | 4.96 | 4.76 | qfq | 39,081,393 | 193,265,380 | 1.02% |
| 2025-10-20 | 4.89 | 4.92 | 4.87 | 4.91 | 4.71 | qfq | 25,186,299 | 123,137,289 | 0.61% |
| 2025-10-17 | 4.93 | 4.95 | 4.87 | 4.88 | 4.68 | qfq | 30,875,044 | 151,761,242 | -1.01% |
| 2025-10-16 | 4.93 | 4.94 | 4.90 | 4.93 | 4.73 | qfq | 28,387,032 | 139,703,198 | 0.20% |
| 2025-10-15 | 4.91 | 4.95 | 4.90 | 4.92 | 4.72 | qfq | 27,331,835 | 134,740,311 | 0.20% |
| 2025-10-14 | 4.91 | 4.94 | 4.90 | 4.91 | 4.71 | qfq | 34,998,317 | 172,044,632 | 0.00% |
| 2025-10-13 | 4.86 | 4.91 | 4.84 | 4.91 | 4.71 | qfq | 31,345,968 | 152,773,873 | -0.61% |
| 2025-10-10 | 4.92 | 4.95 | 4.89 | 4.94 | 4.74 | qfq | 31,379,658 | 154,673,757 | 0.41% |
| 2025-10-09 | 4.86 | 4.93 | 4.83 | 4.92 | 4.72 | qfq | 34,288,194 | 167,442,692 | 1.44% |
| 2025-09-30 | 4.89 | 4.90 | 4.85 | 4.85 | 4.65 | qfq | 24,764,652 | 120,578,699 | -0.82% |
| 2025-09-29 | 4.87 | 4.91 | 4.81 | 4.89 | 4.69 | qfq | 30,268,022 | 147,177,398 | 0.41% |
| 2025-09-26 | 4.86 | 4.88 | 4.82 | 4.87 | 4.67 | qfq | 24,301,823 | 118,006,885 | -0.20% |
| 2025-09-25 | 4.94 | 4.94 | 4.87 | 4.88 | 4.68 | qfq | 23,894,592 | 117,061,901 | -1.21% |
| 2025-09-24 | 4.94 | 4.94 | 4.91 | 4.94 | 4.74 | qfq | 24,996,359 | 123,156,159 | 0.00% |
| 2025-09-23 | 4.95 | 4.96 | 4.82 | 4.94 | 4.74 | qfq | 45,406,827 | 221,622,681 | -0.40% |
| 2025-09-22 | 5.00 | 5.01 | 4.92 | 4.96 | 4.76 | qfq | 38,408,085 | 190,219,069 | -0.60% |
| 2025-09-19 | 5.01 | 5.02 | 4.94 | 4.99 | 4.79 | qfq | 48,393,149 | 241,078,732 | -0.60% |
| 2025-09-18 | 5.02 | 5.09 | 5.00 | 5.02 | 4.82 | qfq | 55,493,978 | 279,479,877 | 0.00% |
| 2025-09-17 | 5.03 | 5.06 | 5.00 | 5.02 | 4.82 | qfq | 30,183,488 | 151,649,937 | -0.20% |
| 2025-09-16 | 5.01 | 5.03 | 4.98 | 5.03 | 4.83 | qfq | 36,542,119 | 182,871,067 | 0.40% |
| 2025-09-15 | 5.00 | 5.06 | 4.99 | 5.01 | 4.81 | qfq | 36,087,975 | 180,952,829 | 0.00% |
| 2025-09-12 | 5.03 | 5.05 | 4.98 | 5.01 | 4.81 | qfq | 34,003,585 | 170,317,152 | -0.40% |
| 2025-09-11 | 4.98 | 5.03 | 4.93 | 5.03 | 4.83 | qfq | 50,243,187 | 250,107,702 | 0.80% |
| 2025-09-10 | 4.99 | 5.00 | 4.97 | 4.99 | 4.79 | qfq | 30,049,453 | 149,796,964 | 0.00% |
| 2025-09-09 | 5.06 | 5.06 | 4.96 | 4.99 | 4.79 | qfq | 43,164,017 | 215,694,153 | -0.99% |
| 2025-09-08 | 4.93 | 5.05 | 4.92 | 5.04 | 4.84 | qfq | 82,685,139 | 414,339,727 | 2.23% |
| 2025-09-05 | 4.97 | 4.97 | 4.90 | 4.93 | 4.73 | qfq | 85,379,154 | 420,303,368 | -0.60% |
| 2025-09-04 | 5.02 | 5.04 | 4.91 | 4.96 | 4.76 | qfq | 61,829,500 | 307,121,203 | -1.00% |
| 2025-09-03 | 5.07 | 5.09 | 4.99 | 5.01 | 4.81 | qfq | 43,755,090 | 220,022,992 | -0.99% |
| 2025-09-02 | 5.11 | 5.13 | 5.02 | 5.06 | 4.86 | qfq | 66,609,464 | 337,184,307 | -1.36% |
| 2025-09-01 | 5.14 | 5.15 | 5.07 | 5.13 | 4.92 | qfq | 65,934,572 | 336,536,385 | 0.20% |
| 2025-08-29 | 5.22 | 5.27 | 5.12 | 5.12 | 4.91 | qfq | 68,126,965 | 353,342,773 | -1.92% |
| 2025-08-28 | 5.28 | 5.30 | 5.10 | 5.22 | 5.01 | qfq | 95,046,181 | 495,125,438 | -0.95% |
| 2025-08-27 | 5.45 | 5.46 | 5.27 | 5.27 | 5.06 | qfq | 122,010,949 | 650,035,600 | -3.13% |
| 2025-08-26 | 5.44 | 5.46 | 5.40 | 5.44 | 5.22 | qfq | 58,742,582 | 318,815,716 | 0.00% |
| 2025-08-25 | 5.48 | 5.51 | 5.40 | 5.44 | 5.22 | qfq | 54,766,510 | 298,909,392 | -0.37% |
| 2025-08-22 | 5.43 | 5.47 | 5.37 | 5.46 | 5.24 | qfq | 36,243,528 | 196,167,403 | 0.55% |
| 2025-08-21 | 5.41 | 5.45 | 5.39 | 5.43 | 5.21 | qfq | 41,947,990 | 227,522,102 | 0.56% |
| 2025-08-20 | 5.37 | 5.40 | 5.33 | 5.40 | 5.18 | qfq | 29,503,544 | 158,222,981 | 0.37% |
| 2025-08-19 | 5.35 | 5.41 | 5.32 | 5.38 | 5.16 | qfq | 36,268,271 | 194,661,115 | 0.56% |
| 2025-08-18 | 5.36 | 5.43 | 5.34 | 5.35 | 5.13 | qfq | 38,785,025 | 208,771,476 | 0.19% |
| 2025-08-15 | 5.31 | 5.36 | 5.29 | 5.34 | 5.13 | qfq | 26,610,592 | 141,859,469 | 0.56% |
| 2025-08-14 | 5.39 | 5.40 | 5.30 | 5.31 | 5.10 | qfq | 31,471,934 | 168,137,580 | -1.48% |
| 2025-08-13 | 5.36 | 5.40 | 5.32 | 5.39 | 5.17 | qfq | 26,952,368 | 144,521,806 | 0.56% |
| 2025-08-12 | 5.38 | 5.44 | 5.35 | 5.36 | 5.14 | qfq | 26,863,475 | 144,786,194 | -0.19% |
| 2025-08-11 | 5.34 | 5.38 | 5.30 | 5.37 | 5.15 | qfq | 27,670,207 | 147,945,788 | 0.37% |
| 2025-08-08 | 5.35 | 5.38 | 5.32 | 5.35 | 5.13 | qfq | 28,170,674 | 150,819,929 | 0.56% |
| 2025-08-07 | 5.34 | 5.39 | 5.29 | 5.32 | 5.11 | qfq | 30,868,907 | 164,585,953 | -0.19% |
| 2025-08-06 | 5.41 | 5.43 | 5.30 | 5.33 | 5.12 | qfq | 35,473,885 | 189,341,577 | -1.48% |
| 2025-08-05 | 5.44 | 5.44 | 5.39 | 5.41 | 5.19 | qfq | 24,374,077 | 131,825,129 | -0.37% |
| 2025-08-04 | 5.47 | 5.47 | 5.35 | 5.43 | 5.21 | qfq | 33,746,380 | 182,029,059 | -0.91% |
| 2025-08-01 | 5.37 | 5.51 | 5.35 | 5.48 | 5.26 | qfq | 35,924,543 | 196,249,042 | 2.24% |
| 2025-07-31 | 5.46 | 5.49 | 5.35 | 5.36 | 5.14 | qfq | 31,268,943 | 168,442,186 | -1.83% |
| 2025-07-30 | 5.43 | 5.53 | 5.41 | 5.46 | 5.24 | qfq | 45,759,817 | 251,094,438 | 0.92% |
| 2025-07-29 | 5.38 | 5.42 | 5.31 | 5.41 | 5.19 | qfq | 25,488,798 | 136,938,707 | 0.74% |
| 2025-07-28 | 5.42 | 5.44 | 5.36 | 5.37 | 5.15 | qfq | 25,550,652 | 137,810,897 | -0.37% |
| 2025-07-25 | 5.46 | 5.50 | 5.39 | 5.39 | 5.17 | qfq | 30,068,594 | 163,602,277 | -1.28% |
| 2025-07-24 | 5.42 | 5.48 | 5.37 | 5.46 | 5.24 | qfq | 34,602,809 | 187,654,259 | 0.92% |
| 2025-07-23 | 5.39 | 5.50 | 5.37 | 5.41 | 5.19 | qfq | 40,350,066 | 219,432,450 | 0.00% |
| 2025-07-22 | 5.38 | 5.42 | 5.32 | 5.41 | 5.19 | qfq | 31,505,342 | 169,303,339 | 1.12% |
| 2025-07-21 | 5.35 | 5.37 | 5.31 | 5.35 | 5.13 | qfq | 24,728,612 | 132,058,332 | 0.00% |
| 2025-07-18 | 5.39 | 5.40 | 5.30 | 5.35 | 5.13 | qfq | 30,433,621 | 162,212,171 | -0.93% |
| 2025-07-17 | 5.37 | 5.41 | 5.34 | 5.40 | 5.18 | qfq | 22,773,455 | 122,364,094 | 0.37% |
| 2025-07-16 | 5.41 | 5.46 | 5.33 | 5.38 | 5.16 | qfq | 28,667,977 | 154,033,353 | -0.37% |
| 2025-07-15 | 5.44 | 5.44 | 5.29 | 5.40 | 5.18 | qfq | 55,220,494 | 297,078,677 | -1.82% |
| 2025-07-14 | 5.34 | 5.58 | 5.32 | 5.50 | 5.28 | qfq | 66,758,176 | 364,506,991 | 3.00% |
| 2025-07-11 | 5.32 | 5.37 | 5.31 | 5.34 | 5.13 | qfq | 23,280,470 | 124,383,856 | 0.38% |
| 2025-07-10 | 5.26 | 5.33 | 5.23 | 5.32 | 5.11 | qfq | 21,622,343 | 114,559,857 | 1.14% |
| 2025-07-09 | 5.25 | 5.28 | 5.23 | 5.26 | 5.05 | qfq | 17,860,323 | 93,754,418 | 0.19% |
| 2025-07-08 | 5.19 | 5.26 | 5.18 | 5.25 | 5.04 | qfq | 23,344,892 | 121,968,051 | 1.35% |
| 2025-07-07 | 5.21 | 5.24 | 5.17 | 5.18 | 4.97 | qfq | 18,808,895 | 97,788,354 | -0.38% |
| 2025-07-04 | 5.16 | 5.23 | 5.15 | 5.20 | 4.99 | qfq | 28,665,782 | 148,969,019 | 0.97% |
| 2025-07-03 | 5.12 | 5.17 | 5.10 | 5.15 | 4.94 | qfq | 23,447,169 | 120,520,164 | 0.59% |
| 2025-07-02 | 5.12 | 5.14 | 5.09 | 5.12 | 4.91 | qfq | 26,401,613 | 134,882,604 | 0.00% |
| 2025-07-01 | 5.16 | 5.16 | 5.10 | 5.12 | 4.91 | qfq | 22,075,320 | 112,999,390 | -0.39% |
| 2025-06-30 | 5.14 | 5.17 | 5.08 | 5.14 | 4.93 | qfq | 21,100,803 | 108,042,887 | 0.39% |
| 2025-06-27 | 5.08 | 5.15 | 5.07 | 5.12 | 4.91 | qfq | 16,335,404 | 83,703,645 | 0.59% |
| 2025-06-26 | 5.15 | 5.15 | 5.08 | 5.09 | 4.89 | qfq | 19,653,201 | 100,336,724 | -0.97% |
| 2025-06-25 | 5.09 | 5.16 | 5.06 | 5.14 | 4.93 | qfq | 22,588,972 | 115,558,894 | 1.18% |
| 2025-06-24 | 5.06 | 5.09 | 5.04 | 5.08 | 4.88 | qfq | 26,462,853 | 134,009,690 | 0.79% |
| 2025-06-23 | 5.01 | 5.07 | 4.97 | 5.04 | 4.84 | qfq | 16,871,231 | 84,781,488 | 0.20% |
| 2025-06-20 | 5.03 | 5.05 | 4.99 | 5.03 | 4.83 | qfq | 16,841,318 | 84,433,040 | -0.40% |
| 2025-06-19 | 5.10 | 5.12 | 5.01 | 5.05 | 4.85 | qfq | 18,190,887 | 91,934,719 | -1.17% |
| 2025-06-18 | 5.16 | 5.20 | 5.10 | 5.11 | 4.90 | qfq | 18,618,972 | 95,505,719 | -1.16% |
| 2025-06-17 | 5.20 | 5.24 | 5.14 | 5.17 | 4.96 | qfq | 25,178,304 | 130,405,583 | -2.82% |
| 2025-06-16 | 5.43 | 5.46 | 5.31 | 5.32 | 4.92 | qfq | 29,703,720 | 159,193,067 | -2.21% |
| 2025-06-13 | 5.43 | 5.49 | 5.36 | 5.44 | 5.03 | qfq | 33,849,487 | 183,456,343 | -0.18% |
| 2025-06-12 | 5.38 | 5.47 | 5.35 | 5.45 | 5.04 | qfq | 28,510,139 | 154,084,573 | 1.30% |
| 2025-06-11 | 5.40 | 5.45 | 5.36 | 5.38 | 4.97 | qfq | 21,106,806 | 113,910,493 | 0.00% |
| 2025-06-10 | 5.32 | 5.40 | 5.31 | 5.38 | 4.97 | qfq | 27,905,370 | 149,477,885 | 1.32% |
| 2025-06-09 | 5.33 | 5.38 | 5.30 | 5.31 | 4.91 | qfq | 21,470,919 | 114,455,204 | -0.75% |
| 2025-06-06 | 5.31 | 5.35 | 5.29 | 5.35 | 4.94 | qfq | 16,508,662 | 87,922,754 | 0.38% |
| 2025-06-05 | 5.40 | 5.47 | 5.30 | 5.33 | 4.93 | qfq | 23,019,116 | 123,224,001 | -1.11% |
| 2025-06-04 | 5.32 | 5.43 | 5.29 | 5.39 | 4.98 | qfq | 26,857,496 | 144,252,794 | 1.51% |
| 2025-06-03 | 5.19 | 5.35 | 5.18 | 5.31 | 4.91 | qfq | 38,798,039 | 204,983,739 | 2.12% |
| 2025-05-30 | 5.20 | 5.26 | 5.15 | 5.20 | 4.81 | qfq | 27,622,782 | 143,913,600 | 0.00% |
| 2025-05-29 | 5.19 | 5.25 | 5.16 | 5.20 | 4.81 | qfq | 19,076,495 | 99,302,390 | 0.00% |
| 2025-05-28 | 5.24 | 5.26 | 5.17 | 5.20 | 4.81 | qfq | 19,895,232 | 103,396,793 | -0.76% |
| 2025-05-27 | 5.15 | 5.26 | 5.13 | 5.24 | 4.84 | qfq | 23,635,608 | 123,316,108 | 1.75% |
| 2025-05-26 | 5.10 | 5.19 | 5.09 | 5.15 | 4.76 | qfq | 23,344,215 | 120,297,810 | 0.00% |
| 2025-05-23 | 5.18 | 5.23 | 5.15 | 5.15 | 4.76 | qfq | 20,493,806 | 106,314,341 | -0.39% |
| 2025-05-22 | 5.26 | 5.27 | 5.14 | 5.17 | 4.78 | qfq | 24,368,200 | 126,338,956 | -1.90% |
| 2025-05-21 | 5.27 | 5.34 | 5.26 | 5.27 | 4.87 | qfq | 17,098,527 | 90,516,157 | -0.19% |
| 2025-05-20 | 5.19 | 5.29 | 5.18 | 5.28 | 4.88 | qfq | 25,478,136 | 133,811,753 | 2.13% |
| 2025-05-19 | 5.17 | 5.21 | 5.15 | 5.17 | 4.78 | qfq | 23,395,614 | 121,173,633 | 0.19% |
| 2025-05-16 | 5.19 | 5.20 | 5.14 | 5.16 | 4.77 | qfq | 17,836,149 | 92,177,959 | -0.58% |
| 2025-05-15 | 5.22 | 5.23 | 5.18 | 5.19 | 4.80 | qfq | 19,513,094 | 101,435,061 | -0.95% |
| 2025-05-14 | 5.26 | 5.26 | 5.17 | 5.24 | 4.84 | qfq | 23,636,022 | 123,021,664 | 0.00% |
| 2025-05-13 | 5.25 | 5.27 | 5.21 | 5.24 | 4.84 | qfq | 22,850,684 | 119,837,075 | 0.38% |
| 2025-05-12 | 5.20 | 5.25 | 5.17 | 5.22 | 4.82 | qfq | 31,682,767 | 164,804,793 | 0.58% |
| 2025-05-09 | 5.20 | 5.24 | 5.16 | 5.19 | 4.80 | qfq | 22,830,509 | 118,580,640 | -0.19% |
| 2025-05-08 | 5.25 | 5.29 | 5.18 | 5.20 | 4.81 | qfq | 29,303,788 | 152,755,761 | -1.14% |
| 2025-05-07 | 5.30 | 5.35 | 5.19 | 5.26 | 4.86 | qfq | 44,089,327 | 231,971,979 | 0.00% |
| 2025-05-06 | 5.43 | 5.45 | 5.22 | 5.26 | 4.86 | qfq | 67,307,299 | 356,079,403 | -2.77% |
| 2025-04-30 | 5.24 | 5.44 | 5.19 | 5.41 | 5.00 | qfq | 81,049,713 | 434,527,043 | 3.24% |
| 2025-04-29 | 5.08 | 5.29 | 5.03 | 5.24 | 4.84 | qfq | 85,078,226 | 442,610,169 | 5.01% |
| 2025-04-28 | 4.94 | 5.02 | 4.93 | 4.99 | 4.61 | qfq | 18,633,046 | 92,709,040 | 1.01% |
| 2025-04-25 | 4.85 | 4.97 | 4.85 | 4.94 | 4.56 | qfq | 24,518,599 | 120,498,853 | 2.07% |
| 2025-04-24 | 4.91 | 4.92 | 4.81 | 4.84 | 4.47 | qfq | 21,360,215 | 103,656,341 | -1.02% |
| 2025-04-23 | 4.86 | 4.91 | 4.79 | 4.89 | 4.52 | qfq | 27,185,093 | 132,086,594 | 0.82% |
| 2025-04-22 | 4.77 | 4.86 | 4.77 | 4.85 | 4.48 | qfq | 26,663,464 | 128,818,140 | 1.89% |
| 2025-04-21 | 4.78 | 4.78 | 4.74 | 4.76 | 4.40 | qfq | 11,250,553 | 53,564,097 | -0.21% |
| 2025-04-18 | 4.79 | 4.82 | 4.74 | 4.77 | 4.41 | qfq | 12,240,764 | 58,431,823 | -0.21% |
| 2025-04-17 | 4.73 | 4.80 | 4.72 | 4.78 | 4.42 | qfq | 16,701,362 | 79,763,590 | 0.63% |
| 2025-04-16 | 4.75 | 4.76 | 4.68 | 4.75 | 4.39 | qfq | 16,898,501 | 79,730,112 | -0.42% |
| 2025-04-15 | 4.79 | 4.81 | 4.74 | 4.77 | 4.41 | qfq | 19,291,969 | 91,833,764 | -0.83% |
| 2025-04-14 | 4.85 | 4.86 | 4.78 | 4.81 | 4.44 | qfq | 23,586,949 | 113,609,655 | -0.21% |
| 2025-04-11 | 4.82 | 4.87 | 4.80 | 4.82 | 4.45 | qfq | 18,219,878 | 88,205,183 | -0.41% |
| 2025-04-10 | 4.86 | 4.89 | 4.81 | 4.84 | 4.47 | qfq | 20,333,695 | 98,663,417 | 0.62% |
| 2025-04-09 | 4.77 | 4.84 | 4.65 | 4.81 | 4.44 | qfq | 30,577,903 | 145,205,632 | 0.21% |
| 2025-04-08 | 4.62 | 4.83 | 4.62 | 4.80 | 4.44 | qfq | 44,164,866 | 210,390,943 | 4.80% |
| 2025-04-07 | 4.88 | 4.95 | 4.57 | 4.58 | 4.23 | qfq | 54,964,964 | 258,472,908 | -9.84% |
| 2025-04-03 | 5.06 | 5.13 | 5.06 | 5.08 | 4.69 | qfq | 20,587,214 | 104,770,345 | -0.20% |
| 2025-04-02 | 5.09 | 5.14 | 5.07 | 5.09 | 4.70 | qfq | 23,044,422 | 117,560,341 | -0.59% |
| 2025-04-01 | 5.00 | 5.16 | 4.95 | 5.12 | 4.73 | qfq | 55,191,655 | 281,520,274 | 1.59% |
| 2025-03-31 | 5.02 | 5.12 | 4.93 | 5.04 | 4.66 | qfq | 42,027,867 | 210,491,592 | 0.00% |
| 2025-03-28 | 5.07 | 5.14 | 5.03 | 5.04 | 4.66 | qfq | 24,040,639 | 121,921,934 | -0.59% |
| 2025-03-27 | 5.06 | 5.09 | 5.00 | 5.07 | 4.69 | qfq | 21,713,864 | 109,610,657 | 0.20% |
| 2025-03-26 | 5.09 | 5.10 | 5.04 | 5.06 | 4.68 | qfq | 20,930,333 | 106,029,184 | -0.59% |
| 2025-03-25 | 5.04 | 5.11 | 5.00 | 5.09 | 4.70 | qfq | 21,719,351 | 110,003,707 | 1.39% |
| 2025-03-24 | 5.06 | 5.09 | 4.98 | 5.02 | 4.64 | qfq | 30,267,203 | 151,951,412 | -0.79% |
| 2025-03-21 | 5.15 | 5.20 | 5.06 | 5.06 | 4.68 | qfq | 33,994,477 | 174,174,268 | -0.98% |
| 2025-03-20 | 5.13 | 5.17 | 5.09 | 5.11 | 4.72 | qfq | 22,792,706 | 116,805,012 | -0.78% |
| 2025-03-19 | 5.11 | 5.21 | 5.09 | 5.15 | 4.76 | qfq | 29,752,970 | 153,383,159 | 0.78% |
| 2025-03-18 | 5.10 | 5.14 | 5.07 | 5.11 | 4.72 | qfq | 21,989,999 | 112,371,945 | 0.39% |
| 2025-03-17 | 5.13 | 5.15 | 5.08 | 5.09 | 4.70 | qfq | 29,799,359 | 152,126,486 | -0.78% |
| 2025-03-14 | 5.06 | 5.13 | 5.01 | 5.13 | 4.74 | qfq | 46,554,558 | 236,120,859 | 0.39% |
| 2025-03-13 | 5.03 | 5.20 | 5.02 | 5.11 | 4.72 | qfq | 53,869,927 | 274,292,221 | 1.59% |
| 2025-03-12 | 5.05 | 5.06 | 5.01 | 5.03 | 4.65 | qfq | 15,059,197 | 75,690,758 | -0.40% |
| 2025-03-11 | 5.02 | 5.06 | 4.98 | 5.05 | 4.67 | qfq | 18,592,158 | 93,518,532 | -0.20% |
| 2025-03-10 | 5.02 | 5.10 | 4.99 | 5.06 | 4.68 | qfq | 28,467,673 | 143,206,376 | 1.20% |
| 2025-03-07 | 5.02 | 5.04 | 4.97 | 5.00 | 4.62 | qfq | 23,631,334 | 118,088,722 | -0.60% |
| 2025-03-06 | 5.02 | 5.05 | 4.99 | 5.03 | 4.65 | qfq | 25,247,223 | 126,833,064 | 0.20% |
| 2025-03-05 | 5.10 | 5.11 | 5.01 | 5.02 | 4.64 | qfq | 20,566,444 | 103,444,187 | -1.38% |
| 2025-03-04 | 5.05 | 5.13 | 5.03 | 5.09 | 4.70 | qfq | 23,654,475 | 120,396,410 | 0.59% |
| 2025-03-03 | 4.96 | 5.09 | 4.94 | 5.06 | 4.68 | qfq | 45,175,030 | 227,474,527 | 2.43% |
| 2025-02-28 | 5.03 | 5.08 | 4.94 | 4.94 | 4.56 | qfq | 53,545,429 | 266,905,040 | -1.98% |
| 2025-02-27 | 5.04 | 5.05 | 4.98 | 5.04 | 4.66 | qfq | 31,280,411 | 156,837,433 | 0.00% |
| 2025-02-26 | 5.05 | 5.07 | 5.00 | 5.04 | 4.66 | qfq | 29,966,288 | 150,471,008 | -0.20% |
| 2025-02-25 | 5.11 | 5.11 | 5.03 | 5.05 | 4.67 | qfq | 26,194,180 | 132,528,986 | -1.37% |
| 2025-02-24 | 5.18 | 5.20 | 5.11 | 5.12 | 4.73 | qfq | 32,882,101 | 169,255,364 | -1.16% |
| 2025-02-21 | 5.26 | 5.26 | 5.14 | 5.18 | 4.79 | qfq | 44,704,602 | 231,154,441 | -1.33% |
| 2025-02-20 | 5.20 | 5.33 | 5.19 | 5.25 | 4.85 | qfq | 42,642,248 | 224,928,548 | 0.77% |
| 2025-02-19 | 5.14 | 5.25 | 5.06 | 5.21 | 4.81 | qfq | 37,639,898 | 193,928,854 | 2.36% |
| 2025-02-18 | 5.35 | 5.36 | 5.06 | 5.09 | 4.70 | qfq | 45,403,159 | 233,938,507 | -4.14% |
| 2025-02-17 | 5.20 | 5.36 | 5.14 | 5.31 | 4.91 | qfq | 58,128,680 | 306,418,543 | 3.71% |
| 2025-02-14 | 5.01 | 5.13 | 5.00 | 5.12 | 4.73 | qfq | 27,497,171 | 139,890,088 | 1.99% |
| 2025-02-13 | 5.02 | 5.05 | 4.99 | 5.02 | 4.64 | qfq | 18,602,026 | 93,471,860 | 0.00% |
| 2025-02-12 | 5.02 | 5.05 | 4.98 | 5.02 | 4.64 | qfq | 17,190,520 | 86,129,968 | -0.59% |
| 2025-02-11 | 5.03 | 5.06 | 4.99 | 5.05 | 4.67 | qfq | 19,575,304 | 98,393,927 | 0.40% |
| 2025-02-10 | 5.01 | 5.06 | 4.99 | 5.03 | 4.65 | qfq | 24,568,756 | 123,474,456 | 0.60% |
| 2025-02-07 | 4.98 | 5.05 | 4.94 | 5.00 | 4.62 | qfq | 26,555,153 | 132,885,321 | 0.20% |
| 2025-02-06 | 4.98 | 5.01 | 4.89 | 4.99 | 4.61 | qfq | 23,157,213 | 114,794,686 | -0.40% |
| 2025-02-05 | 5.04 | 5.05 | 4.96 | 5.01 | 4.63 | qfq | 19,810,062 | 98,942,937 | 0.40% |
| 2025-01-27 | 4.92 | 5.02 | 4.92 | 4.99 | 4.61 | qfq | 18,060,595 | 90,048,396 | 1.42% |
| 2025-01-24 | 4.89 | 5.00 | 4.83 | 4.92 | 4.55 | qfq | 23,123,932 | 113,683,172 | 0.61% |
| 2025-01-23 | 4.99 | 5.07 | 4.89 | 4.89 | 4.52 | qfq | 27,211,950 | 134,759,489 | -1.61% |
| 2025-01-22 | 4.92 | 5.00 | 4.85 | 4.97 | 4.59 | qfq | 20,538,471 | 101,106,306 | 1.02% |
| 2025-01-21 | 4.93 | 4.96 | 4.88 | 4.92 | 4.55 | qfq | 11,273,172 | 55,335,949 | 0.00% |
| 2025-01-20 | 4.95 | 5.01 | 4.90 | 4.92 | 4.55 | qfq | 23,166,969 | 114,522,834 | 0.00% |
| 2025-01-17 | 4.85 | 4.96 | 4.81 | 4.92 | 4.55 | qfq | 22,582,676 | 111,089,601 | 1.23% |
| 2025-01-16 | 4.87 | 4.95 | 4.84 | 4.86 | 4.49 | qfq | 17,393,494 | 85,109,345 | -0.21% |
| 2025-01-15 | 4.87 | 4.89 | 4.82 | 4.87 | 4.50 | qfq | 16,656,576 | 80,975,532 | -0.41% |
| 2025-01-14 | 4.82 | 4.90 | 4.78 | 4.89 | 4.52 | qfq | 27,552,435 | 133,506,545 | 1.66% |
| 2025-01-13 | 4.79 | 4.83 | 4.74 | 4.81 | 4.44 | qfq | 16,106,736 | 77,201,317 | -0.21% |
| 2025-01-10 | 4.85 | 4.85 | 4.77 | 4.82 | 4.45 | qfq | 17,760,888 | 85,566,160 | -0.21% |
| 2025-01-09 | 4.90 | 4.91 | 4.83 | 4.83 | 4.46 | qfq | 15,400,822 | 74,835,447 | -1.63% |
| 2025-01-08 | 4.96 | 4.98 | 4.83 | 4.91 | 4.54 | qfq | 20,794,111 | 101,961,076 | -1.01% |
| 2025-01-07 | 5.04 | 5.05 | 4.91 | 4.96 | 4.58 | qfq | 25,339,506 | 125,649,634 | -2.17% |
| 2025-01-06 | 4.98 | 5.12 | 4.97 | 5.07 | 4.69 | qfq | 26,073,816 | 131,517,293 | 2.22% |
| 2025-01-03 | 5.00 | 5.05 | 4.93 | 4.96 | 4.58 | qfq | 24,387,076 | 121,492,898 | -0.20% |
| 2025-01-02 | 5.11 | 5.15 | 4.94 | 4.97 | 4.59 | qfq | 30,213,582 | 152,258,178 | -2.93% |
| 2024-12-31 | 5.23 | 5.26 | 5.11 | 5.12 | 4.73 | qfq | 23,124,790 | 119,548,220 | -2.10% |
| 2024-12-30 | 5.27 | 5.28 | 5.22 | 5.23 | 4.83 | qfq | 18,319,394 | 96,012,856 | -0.57% |
| 2024-12-27 | 5.23 | 5.29 | 5.18 | 5.26 | 4.86 | qfq | 20,733,915 | 108,869,471 | 0.77% |
| 2024-12-26 | 5.22 | 5.27 | 5.20 | 5.22 | 4.82 | qfq | 22,291,707 | 116,572,437 | 0.00% |
| 2024-12-25 | 5.35 | 5.36 | 5.18 | 5.22 | 4.82 | qfq | 30,623,651 | 160,448,790 | -2.25% |
| 2024-12-24 | 5.34 | 5.40 | 5.31 | 5.34 | 4.93 | qfq | 32,298,845 | 172,934,099 | 0.00% |
| 2024-12-23 | 5.40 | 5.43 | 5.33 | 5.34 | 4.93 | qfq | 29,759,010 | 160,150,973 | -0.93% |
| 2024-12-20 | 5.39 | 5.44 | 5.36 | 5.39 | 4.98 | qfq | 22,026,257 | 118,601,886 | -0.19% |
| 2024-12-19 | 5.39 | 5.41 | 5.30 | 5.40 | 4.99 | qfq | 20,660,367 | 110,720,154 | -0.37% |
| 2024-12-18 | 5.46 | 5.48 | 5.40 | 5.42 | 5.01 | qfq | 19,703,263 | 107,118,646 | -0.37% |
| 2024-12-17 | 5.50 | 5.52 | 5.39 | 5.44 | 5.03 | qfq | 28,483,913 | 154,930,064 | -0.73% |
| 2024-12-16 | 5.52 | 5.57 | 5.47 | 5.48 | 5.06 | qfq | 28,841,181 | 159,236,474 | 0.18% |
| 2024-12-13 | 5.56 | 5.57 | 5.46 | 5.47 | 5.05 | qfq | 27,984,164 | 154,001,857 | -1.62% |
| 2024-12-12 | 5.49 | 5.58 | 5.43 | 5.56 | 5.14 | qfq | 33,591,308 | 186,124,478 | 1.28% |
| 2024-12-11 | 5.39 | 5.53 | 5.38 | 5.49 | 5.07 | qfq | 28,720,250 | 157,360,292 | 1.67% |
| 2024-12-10 | 5.52 | 5.54 | 5.39 | 5.40 | 4.99 | qfq | 34,600,931 | 188,373,539 | 0.19% |
| 2024-12-09 | 5.50 | 5.64 | 5.35 | 5.39 | 4.98 | qfq | 43,631,870 | 238,585,405 | -0.19% |
| 2024-12-06 | 5.29 | 5.43 | 5.28 | 5.40 | 4.99 | qfq | 28,698,390 | 154,001,985 | 2.08% |
| 2024-12-05 | 5.29 | 5.31 | 5.25 | 5.29 | 4.89 | qfq | 18,647,722 | 98,520,579 | -0.19% |
| 2024-12-04 | 5.38 | 5.41 | 5.26 | 5.30 | 4.90 | qfq | 29,538,848 | 157,381,279 | -2.21% |
| 2024-12-03 | 5.46 | 5.46 | 5.35 | 5.42 | 5.01 | qfq | 26,812,065 | 144,573,371 | -0.55% |
| 2024-12-02 | 5.37 | 5.48 | 5.37 | 5.45 | 5.04 | qfq | 30,678,613 | 166,236,998 | 1.49% |
| 2024-11-29 | 5.28 | 5.40 | 5.27 | 5.37 | 4.96 | qfq | 31,198,256 | 166,957,722 | 1.70% |
| 2024-11-28 | 5.32 | 5.33 | 5.22 | 5.28 | 4.88 | qfq | 22,838,417 | 120,422,763 | -0.94% |
| 2024-11-27 | 5.18 | 5.33 | 5.13 | 5.33 | 4.93 | qfq | 36,889,375 | 193,339,675 | 2.90% |
| 2024-11-26 | 5.21 | 5.24 | 5.16 | 5.18 | 4.79 | qfq | 17,429,192 | 90,653,256 | -0.58% |
| 2024-11-25 | 5.23 | 5.28 | 5.17 | 5.21 | 4.81 | qfq | 26,756,026 | 139,821,746 | -0.38% |
| 2024-11-22 | 5.44 | 5.50 | 5.23 | 5.23 | 4.83 | qfq | 39,002,488 | 208,135,335 | -4.56% |
| 2024-11-21 | 5.50 | 5.54 | 5.38 | 5.48 | 5.06 | qfq | 26,765,093 | 145,749,577 | -0.72% |
| 2024-11-20 | 5.37 | 5.55 | 5.32 | 5.52 | 5.10 | qfq | 41,398,429 | 226,125,082 | 2.79% |
| 2024-11-19 | 5.40 | 5.43 | 5.25 | 5.37 | 4.96 | qfq | 39,955,377 | 213,079,658 | -0.19% |
| 2024-11-18 | 5.42 | 5.51 | 5.36 | 5.38 | 4.97 | qfq | 40,373,183 | 219,466,776 | -0.19% |
| 2024-11-15 | 5.51 | 5.54 | 5.39 | 5.39 | 4.98 | qfq | 37,249,863 | 202,923,784 | -2.53% |
| 2024-11-14 | 5.70 | 5.83 | 5.50 | 5.53 | 5.11 | qfq | 56,975,927 | 322,965,233 | -2.12% |
| 2024-11-13 | 5.70 | 5.78 | 5.56 | 5.65 | 5.22 | qfq | 56,515,689 | 319,669,295 | -2.92% |
| 2024-11-12 | 5.60 | 6.00 | 5.60 | 5.82 | 5.38 | qfq | 113,049,246 | 662,271,709 | 4.11% |
| 2024-11-11 | 5.55 | 5.66 | 5.47 | 5.59 | 5.17 | qfq | 49,777,806 | 276,570,701 | 0.90% |
| 2024-11-08 | 5.57 | 5.66 | 5.43 | 5.54 | 5.12 | qfq | 64,408,630 | 355,605,430 | 0.73% |
| 2024-11-07 | 5.25 | 5.51 | 5.21 | 5.50 | 5.08 | qfq | 66,054,626 | 357,168,444 | 4.17% |
| 2024-11-06 | 5.33 | 5.34 | 5.22 | 5.28 | 4.88 | qfq | 44,426,297 | 234,353,520 | -1.12% |
| 2024-11-05 | 5.30 | 5.36 | 5.22 | 5.34 | 4.93 | qfq | 48,260,710 | 256,014,474 | 0.75% |
| 2024-11-04 | 5.24 | 5.37 | 5.15 | 5.30 | 4.90 | qfq | 47,714,462 | 250,887,821 | 1.15% |
| 2024-11-01 | 5.17 | 5.30 | 5.12 | 5.24 | 4.84 | qfq | 47,219,482 | 246,391,396 | 1.35% |
| 2024-10-31 | 5.11 | 5.18 | 5.09 | 5.17 | 4.78 | qfq | 25,281,436 | 130,043,038 | 0.58% |
| 2024-10-30 | 5.13 | 5.19 | 5.08 | 5.14 | 4.75 | qfq | 25,879,585 | 132,874,807 | 0.19% |
| 2024-10-29 | 5.34 | 5.36 | 5.10 | 5.13 | 4.74 | qfq | 43,390,767 | 225,275,933 | -2.29% |
| 2024-10-28 | 5.17 | 5.29 | 5.14 | 5.25 | 4.85 | qfq | 36,351,867 | 190,152,594 | 1.35% |
| 2024-10-25 | 5.13 | 5.18 | 5.09 | 5.18 | 4.79 | qfq | 31,607,994 | 162,554,693 | 0.97% |
| 2024-10-24 | 5.20 | 5.29 | 5.11 | 5.13 | 4.74 | qfq | 32,685,455 | 169,197,638 | -1.72% |
| 2024-10-23 | 5.19 | 5.27 | 5.13 | 5.22 | 4.82 | qfq | 41,768,521 | 217,385,638 | 0.19% |
| 2024-10-22 | 5.16 | 5.22 | 5.13 | 5.21 | 4.81 | qfq | 33,425,244 | 173,191,667 | 0.77% |
| 2024-10-21 | 5.25 | 5.26 | 5.14 | 5.17 | 4.78 | qfq | 35,240,793 | 182,875,111 | -1.71% |
| 2024-10-18 | 5.15 | 5.37 | 5.13 | 5.26 | 4.86 | qfq | 54,225,674 | 283,860,037 | 0.96% |
| 2024-10-17 | 5.37 | 5.41 | 5.20 | 5.21 | 4.81 | qfq | 24,509,353 | 129,561,971 | -2.98% |
| 2024-10-16 | 5.37 | 5.43 | 5.30 | 5.37 | 4.96 | qfq | 23,511,529 | 126,234,836 | -0.74% |
| 2024-10-15 | 5.54 | 5.56 | 5.38 | 5.41 | 5.00 | qfq | 35,323,600 | 193,567,621 | -3.22% |
| 2024-10-14 | 5.40 | 5.64 | 5.35 | 5.59 | 5.17 | qfq | 40,658,910 | 223,888,417 | 3.52% |
| 2024-10-11 | 5.46 | 5.51 | 5.35 | 5.40 | 4.99 | qfq | 32,141,283 | 173,689,941 | -1.28% |
| 2024-10-10 | 5.39 | 5.57 | 5.30 | 5.47 | 5.05 | qfq | 49,953,098 | 272,974,432 | 1.48% |
| 2024-10-09 | 5.85 | 5.86 | 5.38 | 5.39 | 4.98 | qfq | 71,065,834 | 392,809,461 | -9.87% |
| 2024-10-08 | 6.30 | 6.31 | 5.80 | 5.98 | 5.53 | qfq | 115,355,216 | 702,108,636 | 4.18% |
| 2024-09-30 | 5.41 | 5.78 | 5.41 | 5.74 | 5.30 | qfq | 96,421,444 | 544,428,031 | 9.33% |
| 2024-09-27 | 5.21 | 5.30 | 5.15 | 5.25 | 4.85 | qfq | 26,695,795 | 139,425,666 | 1.94% |
| 2024-09-26 | 4.90 | 5.15 | 4.89 | 5.15 | 4.76 | qfq | 36,072,921 | 181,497,222 | 4.25% |
| 2024-09-25 | 5.00 | 5.05 | 4.92 | 4.94 | 4.56 | qfq | 45,696,445 | 227,733,518 | -0.40% |
| 2024-09-24 | 4.62 | 5.00 | 4.62 | 4.96 | 4.58 | qfq | 79,114,744 | 384,894,451 | 8.06% |
| 2024-09-23 | 4.57 | 4.67 | 4.52 | 4.59 | 4.24 | qfq | 23,400,172 | 107,640,945 | 2.23% |
| 2024-09-20 | 4.56 | 4.58 | 4.47 | 4.49 | 4.15 | qfq | 14,784,123 | 66,636,893 | -1.54% |
| 2024-09-19 | 4.41 | 4.69 | 4.39 | 4.56 | 4.21 | qfq | 31,188,961 | 141,918,921 | 3.87% |
| 2024-09-18 | 4.43 | 4.44 | 4.35 | 4.39 | 4.06 | qfq | 16,168,471 | 71,002,759 | -0.68% |
| 2024-09-13 | 4.50 | 4.53 | 4.42 | 4.42 | 4.08 | qfq | 25,446,935 | 113,272,297 | -2.21% |
| 2024-09-12 | 4.67 | 4.70 | 4.52 | 4.52 | 4.18 | qfq | 30,339,234 | 138,863,256 | -3.42% |
| 2024-09-11 | 4.75 | 4.75 | 4.66 | 4.68 | 4.32 | qfq | 17,156,024 | 80,557,950 | -1.47% |
| 2024-09-10 | 4.86 | 4.89 | 4.69 | 4.75 | 4.39 | qfq | 23,969,909 | 113,843,920 | -2.26% |
| 2024-09-09 | 4.87 | 4.95 | 4.85 | 4.86 | 4.49 | qfq | 19,535,525 | 95,692,667 | -0.82% |
| 2024-09-06 | 4.95 | 4.96 | 4.88 | 4.90 | 4.53 | qfq | 18,477,351 | 90,821,423 | -0.41% |
| 2024-09-05 | 4.83 | 5.00 | 4.80 | 4.92 | 4.55 | qfq | 35,200,027 | 172,564,045 | 2.29% |
| 2024-09-04 | 4.65 | 4.84 | 4.63 | 4.81 | 4.44 | qfq | 39,317,515 | 188,055,471 | 3.44% |
| 2024-09-03 | 4.63 | 4.74 | 4.61 | 4.65 | 4.30 | qfq | 16,269,160 | 75,979,408 | 0.43% |
| 2024-09-02 | 4.65 | 4.68 | 4.58 | 4.63 | 4.28 | qfq | 18,097,926 | 83,831,006 | -0.64% |
| 2024-08-30 | 4.64 | 4.75 | 4.54 | 4.66 | 4.31 | qfq | 33,111,793 | 153,868,725 | 0.22% |
| 2024-08-29 | 4.57 | 4.72 | 4.55 | 4.65 | 4.30 | qfq | 23,545,975 | 109,925,445 | 1.75% |
| 2024-08-28 | 4.62 | 4.62 | 4.49 | 4.57 | 4.22 | qfq | 19,083,401 | 86,777,974 | 0.44% |
| 2024-08-27 | 4.50 | 4.58 | 4.48 | 4.55 | 4.20 | qfq | 24,585,960 | 111,664,277 | 1.56% |
| 2024-08-26 | 4.63 | 4.64 | 4.46 | 4.48 | 4.14 | qfq | 28,295,864 | 127,736,137 | -3.24% |
| 2024-08-23 | 4.57 | 4.67 | 4.56 | 4.63 | 4.28 | qfq | 12,227,093 | 56,535,653 | 0.43% |
| 2024-08-22 | 4.64 | 4.67 | 4.56 | 4.61 | 4.26 | qfq | 21,429,101 | 98,609,458 | -1.07% |
| 2024-08-21 | 4.68 | 4.73 | 4.65 | 4.66 | 4.31 | qfq | 19,186,347 | 89,822,084 | -1.06% |
| 2024-08-20 | 4.75 | 4.79 | 4.70 | 4.71 | 4.35 | qfq | 16,097,244 | 76,088,402 | -1.05% |
| 2024-08-19 | 4.79 | 4.89 | 4.75 | 4.76 | 4.40 | qfq | 19,106,361 | 91,530,004 | -1.04% |
| 2024-08-16 | 4.75 | 4.84 | 4.68 | 4.81 | 4.44 | qfq | 27,802,051 | 133,120,890 | 1.26% |
| 2024-08-15 | 4.65 | 4.77 | 4.64 | 4.75 | 4.39 | qfq | 24,608,290 | 116,143,184 | 1.93% |
| 2024-08-14 | 4.75 | 4.75 | 4.65 | 4.66 | 4.31 | qfq | 18,090,730 | 84,559,822 | -1.89% |
| 2024-08-13 | 4.83 | 4.83 | 4.68 | 4.75 | 4.39 | qfq | 35,044,492 | 165,785,041 | -1.86% |
| 2024-08-12 | 4.62 | 4.95 | 4.61 | 4.84 | 4.47 | qfq | 49,092,045 | 236,590,805 | 4.31% |
| 2024-08-09 | 4.71 | 4.77 | 4.63 | 4.64 | 4.29 | qfq | 27,504,938 | 129,093,239 | -2.11% |
| 2024-08-08 | 4.64 | 4.79 | 4.62 | 4.74 | 4.38 | qfq | 35,206,832 | 166,317,406 | 2.82% |
| 2024-08-07 | 4.63 | 4.64 | 4.54 | 4.61 | 4.26 | qfq | 20,933,838 | 96,335,265 | -0.65% |
| 2024-08-06 | 4.63 | 4.71 | 4.58 | 4.64 | 4.29 | qfq | 31,040,243 | 143,921,655 | 0.43% |
| 2024-08-05 | 4.54 | 4.68 | 4.52 | 4.62 | 4.27 | qfq | 34,269,066 | 158,349,000 | 1.32% |
| 2024-08-02 | 4.47 | 4.64 | 4.44 | 4.56 | 4.21 | qfq | 30,978,968 | 141,573,063 | 2.01% |
| 2024-08-01 | 4.62 | 4.67 | 4.47 | 4.47 | 4.13 | qfq | 29,893,405 | 135,570,706 | -3.04% |
| 2024-07-31 | 4.43 | 4.63 | 4.43 | 4.61 | 4.26 | qfq | 34,449,754 | 157,074,211 | 3.83% |
| 2024-07-30 | 4.47 | 4.51 | 4.40 | 4.44 | 4.10 | qfq | 22,932,087 | 101,813,228 | -1.11% |
| 2024-07-29 | 4.53 | 4.54 | 4.46 | 4.49 | 4.15 | qfq | 14,838,258 | 66,737,003 | -1.10% |
| 2024-07-26 | 4.52 | 4.57 | 4.51 | 4.54 | 4.20 | qfq | 11,709,573 | 53,078,219 | 0.44% |
| 2024-07-25 | 4.50 | 4.55 | 4.45 | 4.52 | 4.18 | qfq | 15,416,392 | 69,642,653 | 0.00% |
| 2024-07-24 | 4.51 | 4.58 | 4.49 | 4.52 | 4.18 | qfq | 21,512,257 | 97,370,655 | 0.22% |
| 2024-07-23 | 4.56 | 4.59 | 4.50 | 4.51 | 4.17 | qfq | 23,293,064 | 105,829,639 | -1.31% |
| 2024-07-22 | 4.65 | 4.66 | 4.52 | 4.57 | 4.22 | qfq | 30,705,371 | 140,234,832 | -1.51% |
| 2024-07-19 | 4.68 | 4.79 | 4.62 | 4.64 | 4.29 | qfq | 21,360,706 | 99,591,442 | -1.28% |
| 2024-07-18 | 4.62 | 4.71 | 4.60 | 4.70 | 4.34 | qfq | 18,555,786 | 86,482,703 | 1.08% |
| 2024-07-17 | 4.63 | 4.70 | 4.57 | 4.65 | 4.30 | qfq | 21,605,213 | 100,053,412 | 0.43% |
| 2024-07-16 | 4.65 | 4.69 | 4.61 | 4.63 | 4.28 | qfq | 16,134,030 | 74,877,207 | -0.64% |
| 2024-07-15 | 4.68 | 4.70 | 4.61 | 4.66 | 4.31 | qfq | 19,925,284 | 92,674,332 | -0.85% |
| 2024-07-12 | 4.73 | 4.74 | 4.66 | 4.70 | 4.34 | qfq | 22,078,273 | 103,761,067 | -0.84% |
| 2024-07-11 | 4.73 | 4.82 | 4.65 | 4.74 | 4.38 | qfq | 29,473,739 | 139,193,499 | 1.07% |
| 2024-07-10 | 4.75 | 4.75 | 4.62 | 4.69 | 4.33 | qfq | 25,290,216 | 118,717,765 | -1.26% |
| 2024-07-09 | 4.81 | 4.84 | 4.69 | 4.75 | 4.39 | qfq | 35,940,967 | 170,531,189 | -1.66% |
| 2024-07-08 | 4.97 | 4.97 | 4.78 | 4.83 | 4.46 | qfq | 26,175,313 | 126,650,534 | -1.83% |
| 2024-07-05 | 4.82 | 4.95 | 4.80 | 4.92 | 4.55 | qfq | 21,219,083 | 103,452,710 | 1.86% |
| 2024-07-04 | 4.89 | 4.90 | 4.78 | 4.83 | 4.46 | qfq | 24,308,081 | 117,437,490 | -1.23% |
| 2024-07-03 | 4.93 | 4.96 | 4.88 | 4.89 | 4.52 | qfq | 17,697,565 | 87,038,872 | -0.81% |
| 2024-07-02 | 5.01 | 5.06 | 4.88 | 4.93 | 4.56 | qfq | 29,077,897 | 143,720,891 | -1.60% |
| 2024-07-01 | 4.88 | 5.07 | 4.86 | 5.01 | 4.63 | qfq | 32,011,236 | 158,762,272 | 2.66% |
| 2024-06-28 | 4.95 | 4.98 | 4.83 | 4.88 | 4.51 | qfq | 42,196,267 | 206,391,651 | -1.41% |
| 2024-06-27 | 5.02 | 5.03 | 4.91 | 4.95 | 4.57 | qfq | 20,612,832 | 102,035,679 | -1.39% |
| 2024-06-26 | 5.00 | 5.04 | 4.96 | 5.02 | 4.64 | qfq | 15,850,162 | 79,281,225 | 0.80% |
| 2024-06-25 | 4.90 | 5.02 | 4.90 | 4.98 | 4.60 | qfq | 22,696,273 | 112,908,992 | -0.40% |
| 2024-06-24 | 5.03 | 5.05 | 4.89 | 5.00 | 4.62 | qfq | 29,026,716 | 144,538,292 | -1.19% |
| 2024-06-21 | 5.03 | 5.10 | 4.98 | 5.06 | 4.68 | qfq | 21,016,575 | 105,947,489 | 0.20% |
| 2024-06-20 | 5.12 | 5.17 | 5.03 | 5.05 | 4.67 | qfq | 16,025,021 | 81,425,288 | -1.56% |
| 2024-06-19 | 5.18 | 5.19 | 5.08 | 5.13 | 4.74 | qfq | 16,544,579 | 84,979,844 | -0.77% |
| 2024-06-18 | 5.10 | 5.19 | 5.06 | 5.17 | 4.78 | qfq | 30,976,374 | 159,388,580 | 1.17% |
| 2024-06-17 | 5.25 | 5.28 | 5.03 | 5.11 | 4.72 | qfq | 41,888,940 | 213,476,400 | -2.85% |
| 2024-06-14 | 5.26 | 5.29 | 5.17 | 5.26 | 4.86 | qfq | 21,767,548 | 113,837,349 | 0.57% |
| 2024-06-13 | 5.36 | 5.37 | 5.21 | 5.23 | 4.83 | qfq | 20,414,810 | 107,488,498 | -2.61% |
| 2024-06-12 | 5.34 | 5.40 | 5.28 | 5.37 | 4.96 | qfq | 21,452,587 | 114,723,276 | 0.94% |
| 2024-06-11 | 5.36 | 5.44 | 5.29 | 5.32 | 4.92 | qfq | 26,829,699 | 143,245,517 | -0.75% |
| 2024-06-07 | 5.52 | 5.55 | 5.32 | 5.36 | 4.95 | qfq | 35,477,394 | 191,275,143 | -27.07% |
| 2024-06-06 | 7.28 | 7.48 | 7.24 | 7.35 | 5.09 | qfq | 25,353,365 | 186,814,671 | 1.10% |
| 2024-06-05 | 7.42 | 7.45 | 7.25 | 7.27 | 5.03 | qfq | 15,398,847 | 113,111,510 | -1.62% |
| 2024-06-04 | 7.27 | 7.44 | 7.25 | 7.39 | 5.11 | qfq | 13,559,910 | 99,883,088 | 1.37% |
| 2024-06-03 | 7.40 | 7.43 | 7.23 | 7.29 | 5.04 | qfq | 19,910,003 | 145,860,421 | -1.49% |
| 2024-05-31 | 7.44 | 7.47 | 7.39 | 7.40 | 5.12 | qfq | 12,337,299 | 91,518,682 | -0.40% |
| 2024-05-30 | 7.39 | 7.49 | 7.38 | 7.43 | 5.14 | qfq | 8,547,156 | 63,532,971 | 0.27% |
| 2024-05-29 | 7.41 | 7.49 | 7.32 | 7.41 | 5.13 | qfq | 15,307,432 | 113,376,455 | 0.00% |
| 2024-05-28 | 7.75 | 7.79 | 7.40 | 7.41 | 5.13 | qfq | 24,057,040 | 180,823,099 | -4.63% |
| 2024-05-27 | 7.46 | 7.77 | 7.40 | 7.77 | 5.38 | qfq | 25,476,212 | 194,603,997 | 4.44% |
| 2024-05-24 | 7.55 | 7.63 | 7.44 | 7.44 | 5.15 | qfq | 15,246,153 | 114,551,437 | -1.59% |
| 2024-05-23 | 7.77 | 7.79 | 7.53 | 7.56 | 5.23 | qfq | 16,833,897 | 128,013,661 | -2.70% |
| 2024-05-22 | 7.90 | 7.93 | 7.75 | 7.77 | 5.38 | qfq | 17,287,090 | 134,803,443 | -1.27% |
| 2024-05-21 | 7.84 | 7.90 | 7.79 | 7.87 | 5.45 | qfq | 15,783,408 | 124,099,591 | 0.13% |
| 2024-05-20 | 7.89 | 7.92 | 7.75 | 7.86 | 5.44 | qfq | 25,515,087 | 199,979,139 | -0.51% |
| 2024-05-17 | 8.04 | 8.07 | 7.82 | 7.90 | 5.47 | qfq | 31,143,045 | 245,911,451 | -1.74% |
| 2024-05-16 | 8.28 | 8.30 | 8.00 | 8.04 | 5.56 | qfq | 26,472,449 | 214,481,898 | -2.66% |
| 2024-05-15 | 8.52 | 8.60 | 8.20 | 8.26 | 5.72 | qfq | 16,350,561 | 137,062,507 | -2.94% |
| 2024-05-14 | 8.25 | 8.60 | 8.21 | 8.51 | 5.89 | qfq | 26,673,642 | 225,838,965 | 3.15% |
| 2024-05-13 | 8.18 | 8.25 | 8.09 | 8.25 | 5.71 | qfq | 16,474,361 | 134,896,329 | 0.73% |
| 2024-05-10 | 8.33 | 8.34 | 8.14 | 8.19 | 5.67 | qfq | 16,363,264 | 134,325,735 | -1.92% |
| 2024-05-09 | 8.06 | 8.42 | 7.97 | 8.35 | 5.78 | qfq | 23,627,622 | 195,289,659 | 3.21% |
| 2024-05-08 | 8.16 | 8.19 | 8.07 | 8.09 | 5.60 | qfq | 11,312,135 | 91,997,907 | -0.98% |
| 2024-05-07 | 8.35 | 8.42 | 8.15 | 8.17 | 5.65 | qfq | 20,676,356 | 170,100,260 | -2.16% |
| 2024-05-06 | 8.28 | 8.40 | 8.23 | 8.35 | 5.78 | qfq | 23,656,925 | 197,212,394 | 1.71% |
| 2024-04-30 | 8.10 | 8.30 | 8.05 | 8.21 | 5.68 | qfq | 28,492,412 | 233,954,517 | 1.61% |
| 2024-04-29 | 8.22 | 8.22 | 7.86 | 8.08 | 5.59 | qfq | 36,545,832 | 294,012,060 | -1.58% |
| 2024-04-26 | 8.18 | 8.34 | 8.08 | 8.21 | 5.68 | qfq | 20,114,730 | 164,748,698 | 0.00% |
| 2024-04-25 | 8.23 | 8.31 | 8.11 | 8.21 | 5.68 | qfq | 12,958,290 | 106,079,242 | -0.24% |
| 2024-04-24 | 8.19 | 8.25 | 8.00 | 8.23 | 5.69 | qfq | 22,266,029 | 181,648,828 | 0.37% |
| 2024-04-23 | 8.50 | 8.50 | 8.12 | 8.20 | 5.67 | qfq | 19,586,376 | 161,707,183 | -3.53% |
| 2024-04-22 | 8.57 | 8.60 | 8.42 | 8.50 | 5.88 | qfq | 14,941,631 | 126,879,766 | -0.47% |
| 2024-04-19 | 8.46 | 8.57 | 8.42 | 8.54 | 5.91 | qfq | 16,338,951 | 139,034,079 | 0.95% |
| 2024-04-18 | 8.53 | 8.62 | 8.41 | 8.46 | 5.85 | qfq | 22,462,943 | 191,021,207 | -0.70% |
| 2024-04-17 | 8.32 | 8.55 | 8.22 | 8.52 | 5.90 | qfq | 30,529,101 | 256,829,567 | 2.16% |
| 2024-04-16 | 8.35 | 8.62 | 8.32 | 8.34 | 5.77 | qfq | 31,025,668 | 262,240,227 | -0.12% |
| 2024-04-15 | 8.06 | 8.40 | 8.04 | 8.35 | 5.78 | qfq | 28,793,541 | 238,600,147 | 3.73% |
| 2024-04-12 | 8.08 | 8.13 | 8.02 | 8.05 | 5.57 | qfq | 10,028,310 | 81,065,171 | -0.49% |
| 2024-04-11 | 7.89 | 8.14 | 7.86 | 8.09 | 5.60 | qfq | 14,156,838 | 114,226,730 | 1.89% |
| 2024-04-10 | 7.98 | 8.05 | 7.90 | 7.94 | 5.49 | qfq | 12,209,961 | 97,236,430 | -0.75% |
| 2024-04-09 | 8.15 | 8.17 | 7.90 | 8.00 | 5.54 | qfq | 14,714,227 | 117,484,146 | -1.36% |
| 2024-04-08 | 8.18 | 8.26 | 8.08 | 8.11 | 5.61 | qfq | 17,854,183 | 145,693,584 | -0.86% |
| 2024-04-03 | 8.15 | 8.25 | 8.09 | 8.18 | 5.66 | qfq | 13,093,313 | 107,145,928 | 0.25% |
| 2024-04-02 | 8.09 | 8.18 | 8.00 | 8.16 | 5.65 | qfq | 13,206,053 | 107,461,545 | 0.99% |
| 2024-04-01 | 8.07 | 8.10 | 7.87 | 8.08 | 5.59 | qfq | 15,161,435 | 121,700,612 | 0.25% |
| 2024-03-29 | 7.95 | 8.10 | 7.92 | 8.06 | 5.58 | qfq | 13,696,388 | 110,363,910 | 1.13% |
| 2024-03-28 | 7.81 | 7.98 | 7.70 | 7.97 | 5.52 | qfq | 13,908,887 | 109,807,166 | 2.84% |
| 2024-03-27 | 7.81 | 7.88 | 7.74 | 7.75 | 5.36 | qfq | 10,598,615 | 82,685,203 | -0.77% |
| 2024-03-26 | 7.85 | 7.90 | 7.80 | 7.81 | 5.40 | qfq | 9,182,926 | 72,029,497 | -0.64% |
| 2024-03-25 | 7.80 | 7.97 | 7.75 | 7.86 | 5.44 | qfq | 12,944,786 | 102,070,405 | 0.77% |
| 2024-03-22 | 7.95 | 7.97 | 7.75 | 7.80 | 5.40 | qfq | 14,601,102 | 113,998,218 | -2.13% |
| 2024-03-21 | 8.02 | 8.07 | 7.96 | 7.97 | 5.52 | qfq | 10,805,063 | 86,398,210 | -0.99% |
| 2024-03-20 | 8.10 | 8.17 | 7.96 | 8.05 | 5.57 | qfq | 10,518,300 | 84,549,598 | -1.11% |
| 2024-03-19 | 8.27 | 8.30 | 8.12 | 8.14 | 5.63 | qfq | 11,356,886 | 92,825,204 | -1.57% |
| 2024-03-18 | 8.04 | 8.31 | 8.04 | 8.27 | 5.72 | qfq | 22,531,931 | 184,535,095 | 2.61% |
| 2024-03-15 | 7.88 | 8.06 | 7.84 | 8.06 | 5.58 | qfq | 13,476,583 | 107,384,348 | 1.77% |
| 2024-03-14 | 8.07 | 8.10 | 7.88 | 7.92 | 5.48 | qfq | 13,458,117 | 107,099,342 | -0.88% |
| 2024-03-13 | 8.03 | 8.05 | 7.87 | 7.99 | 5.53 | qfq | 14,854,605 | 118,247,717 | -0.87% |
| 2024-03-12 | 8.05 | 8.15 | 7.98 | 8.06 | 5.58 | qfq | 13,162,875 | 105,969,355 | -0.12% |
| 2024-03-11 | 8.07 | 8.14 | 7.94 | 8.07 | 5.58 | qfq | 19,337,600 | 154,864,430 | 0.37% |
| 2024-03-08 | 7.82 | 8.06 | 7.81 | 8.04 | 5.56 | qfq | 17,220,093 | 136,556,214 | 3.08% |
| 2024-03-07 | 7.91 | 7.96 | 7.80 | 7.80 | 5.40 | qfq | 15,015,537 | 118,357,742 | -1.89% |
| 2024-03-06 | 7.86 | 7.97 | 7.72 | 7.95 | 5.50 | qfq | 17,904,818 | 140,824,779 | 0.89% |
| 2024-03-05 | 7.90 | 7.96 | 7.82 | 7.88 | 5.45 | qfq | 14,721,864 | 115,958,889 | -0.25% |
| 2024-03-04 | 7.97 | 8.01 | 7.81 | 7.90 | 5.47 | qfq | 25,371,969 | 200,230,534 | -1.25% |
| 2024-03-01 | 8.14 | 8.14 | 7.91 | 8.00 | 5.54 | qfq | 20,205,627 | 161,866,261 | -1.72% |
| 2024-02-29 | 7.91 | 8.24 | 7.90 | 8.14 | 5.63 | qfq | 31,217,089 | 253,125,043 | 1.62% |
| 2024-02-28 | 7.87 | 8.17 | 7.87 | 8.01 | 5.54 | qfq | 33,911,365 | 273,507,974 | 1.26% |
| 2024-02-27 | 7.81 | 7.95 | 7.78 | 7.91 | 5.47 | qfq | 17,747,079 | 139,792,349 | 1.28% |
| 2024-02-26 | 7.88 | 7.95 | 7.70 | 7.81 | 5.40 | qfq | 19,891,171 | 155,535,257 | -0.89% |
| 2024-02-23 | 7.94 | 8.01 | 7.83 | 7.88 | 5.45 | qfq | 18,526,130 | 146,332,942 | -0.76% |
| 2024-02-22 | 7.83 | 8.09 | 7.81 | 7.94 | 5.49 | qfq | 21,895,012 | 173,791,067 | 1.02% |
| 2024-02-21 | 7.86 | 8.03 | 7.73 | 7.86 | 5.44 | qfq | 26,062,929 | 205,969,435 | -0.76% |
| 2024-02-20 | 7.86 | 8.05 | 7.80 | 7.92 | 5.48 | qfq | 26,086,011 | 207,166,656 | -0.88% |
| 2024-02-19 | 8.10 | 8.19 | 7.86 | 7.99 | 5.53 | qfq | 37,111,698 | 297,170,927 | -2.08% |
| 2024-02-08 | 8.60 | 8.95 | 8.09 | 8.16 | 5.65 | qfq | 58,116,037 | 493,309,924 | -0.61% |
| 2024-02-07 | 7.45 | 8.21 | 7.45 | 8.21 | 5.68 | qfq | 48,654,594 | 387,907,558 | 10.05% |
| 2024-02-06 | 7.18 | 7.53 | 7.05 | 7.46 | 5.16 | qfq | 29,787,837 | 219,090,209 | 2.75% |
| 2024-02-05 | 6.93 | 7.34 | 6.81 | 7.26 | 5.02 | qfq | 27,546,622 | 194,585,772 | 5.37% |
| 2024-02-02 | 6.96 | 7.15 | 6.76 | 6.89 | 4.77 | qfq | 13,675,008 | 95,428,841 | -0.29% |
| 2024-02-01 | 6.84 | 7.02 | 6.84 | 6.91 | 4.78 | qfq | 14,075,086 | 97,552,564 | -0.72% |
| 2024-01-31 | 7.05 | 7.07 | 6.88 | 6.96 | 4.82 | qfq | 11,000,025 | 76,877,831 | -1.69% |
| 2024-01-30 | 7.20 | 7.27 | 7.07 | 7.08 | 4.90 | qfq | 7,490,896 | 53,835,848 | -1.80% |
| 2024-01-29 | 7.19 | 7.28 | 7.16 | 7.21 | 4.99 | qfq | 9,099,752 | 65,860,848 | 0.70% |
| 2024-01-26 | 7.12 | 7.24 | 7.10 | 7.16 | 4.95 | qfq | 7,711,720 | 55,406,915 | 0.42% |
| 2024-01-25 | 6.82 | 7.14 | 6.80 | 7.13 | 4.93 | qfq | 9,411,882 | 66,119,219 | 4.24% |
| 2024-01-24 | 6.76 | 6.86 | 6.61 | 6.84 | 4.73 | qfq | 8,390,771 | 56,822,948 | 1.63% |
| 2024-01-23 | 6.66 | 6.81 | 6.52 | 6.73 | 4.66 | qfq | 16,468,274 | 109,571,451 | 0.75% |
| 2024-01-22 | 6.96 | 7.01 | 6.65 | 6.68 | 4.62 | qfq | 13,278,216 | 90,436,810 | -4.30% |
| 2024-01-19 | 7.05 | 7.09 | 6.96 | 6.98 | 4.83 | qfq | 7,819,603 | 54,853,925 | -1.13% |
| 2024-01-18 | 7.16 | 7.16 | 6.88 | 7.06 | 4.89 | qfq | 15,596,591 | 109,066,647 | -1.67% |
| 2024-01-17 | 7.28 | 7.38 | 7.17 | 7.18 | 4.97 | qfq | 10,111,462 | 73,615,504 | -1.91% |
| 2024-01-16 | 7.27 | 7.33 | 7.19 | 7.32 | 5.07 | qfq | 10,086,006 | 73,203,311 | 0.83% |
| 2024-01-15 | 7.14 | 7.35 | 7.09 | 7.26 | 5.02 | qfq | 11,826,217 | 85,943,182 | 1.40% |
| 2024-01-12 | 7.21 | 7.23 | 7.16 | 7.16 | 4.95 | qfq | 9,549,967 | 68,642,314 | -0.69% |
| 2024-01-11 | 7.24 | 7.31 | 7.17 | 7.21 | 4.99 | qfq | 12,206,408 | 88,384,598 | -0.28% |
| 2024-01-10 | 7.25 | 7.28 | 7.13 | 7.23 | 5.00 | qfq | 10,120,252 | 73,001,580 | 0.14% |
| 2024-01-09 | 7.15 | 7.24 | 7.03 | 7.22 | 5.00 | qfq | 10,131,137 | 72,616,160 | 1.40% |
| 2024-01-08 | 7.26 | 7.29 | 7.11 | 7.12 | 4.93 | qfq | 13,010,583 | 93,439,722 | -2.20% |
| 2024-01-05 | 7.28 | 7.35 | 7.15 | 7.28 | 5.04 | qfq | 13,546,657 | 98,773,318 | -0.68% |
| 2024-01-04 | 7.25 | 7.35 | 7.19 | 7.33 | 5.07 | qfq | 16,655,769 | 121,271,659 | 0.69% |
| 2024-01-03 | 7.13 | 7.29 | 7.12 | 7.28 | 5.04 | qfq | 13,637,055 | 98,774,666 | 1.82% |
| 2024-01-02 | 7.02 | 7.22 | 6.94 | 7.15 | 4.95 | qfq | 18,349,823 | 130,846,142 | 2.00% |
| 2023-12-29 | 7.02 | 7.03 | 6.83 | 7.01 | 4.85 | qfq | 17,655,494 | 123,157,506 | -0.28% |
| 2023-12-28 | 7.13 | 7.14 | 7.02 | 7.03 | 4.86 | qfq | 13,027,093 | 91,992,523 | -1.54% |
| 2023-12-27 | 7.07 | 7.16 | 7.01 | 7.14 | 4.94 | qfq | 7,672,382 | 54,271,253 | 0.42% |
| 2023-12-26 | 7.11 | 7.16 | 7.06 | 7.11 | 4.92 | qfq | 6,011,976 | 42,730,597 | 0.14% |
| 2023-12-25 | 7.03 | 7.13 | 7.01 | 7.10 | 4.91 | qfq | 9,187,044 | 65,108,743 | 1.00% |
| 2023-12-22 | 7.10 | 7.13 | 7.01 | 7.03 | 4.86 | qfq | 9,805,688 | 69,230,288 | -0.71% |
| 2023-12-21 | 7.13 | 7.15 | 7.06 | 7.08 | 4.90 | qfq | 11,998,063 | 85,039,295 | -0.84% |
| 2023-12-20 | 7.12 | 7.27 | 7.11 | 7.14 | 4.94 | qfq | 9,323,436 | 66,968,277 | 0.42% |
| 2023-12-19 | 7.19 | 7.25 | 7.09 | 7.11 | 4.92 | qfq | 11,958,277 | 85,388,207 | -1.11% |
| 2023-12-18 | 7.10 | 7.31 | 7.08 | 7.19 | 4.98 | qfq | 15,691,011 | 113,271,657 | 0.84% |
| 2023-12-15 | 7.46 | 7.49 | 7.12 | 7.13 | 4.93 | qfq | 19,307,113 | 139,543,737 | -4.81% |
| 2023-12-14 | 7.63 | 7.67 | 7.46 | 7.49 | 5.18 | qfq | 13,075,431 | 98,625,380 | -2.35% |
| 2023-12-13 | 7.63 | 7.75 | 7.58 | 7.67 | 5.31 | qfq | 12,001,643 | 92,299,065 | 0.66% |
| 2023-12-12 | 7.58 | 7.65 | 7.50 | 7.62 | 5.27 | qfq | 8,029,351 | 61,069,056 | 0.53% |
| 2023-12-11 | 7.36 | 7.62 | 7.35 | 7.58 | 5.25 | qfq | 11,743,857 | 87,816,886 | 2.57% |
| 2023-12-08 | 7.40 | 7.48 | 7.36 | 7.39 | 5.11 | qfq | 7,886,498 | 58,489,033 | -0.14% |
| 2023-12-07 | 7.44 | 7.44 | 7.33 | 7.40 | 5.12 | qfq | 9,434,236 | 69,810,934 | -0.54% |
| 2023-12-06 | 7.41 | 7.49 | 7.27 | 7.44 | 5.15 | qfq | 9,154,918 | 67,600,145 | 0.00% |
| 2023-12-05 | 7.44 | 7.51 | 7.42 | 7.44 | 5.15 | qfq | 8,495,766 | 63,396,270 | -0.40% |
| 2023-12-04 | 7.51 | 7.53 | 7.39 | 7.47 | 5.17 | qfq | 11,544,313 | 86,300,767 | -0.13% |
| 2023-12-01 | 7.51 | 7.57 | 7.43 | 7.48 | 5.18 | qfq | 7,384,905 | 55,331,267 | -0.40% |
| 2023-11-30 | 7.49 | 7.54 | 7.44 | 7.51 | 5.20 | qfq | 9,403,572 | 70,524,876 | 0.40% |
| 2023-11-29 | 7.51 | 7.53 | 7.42 | 7.48 | 5.18 | qfq | 6,945,095 | 52,032,664 | -0.40% |
| 2023-11-28 | 7.45 | 7.53 | 7.34 | 7.51 | 5.20 | qfq | 9,832,609 | 73,365,892 | 0.67% |
| 2023-11-27 | 7.53 | 7.56 | 7.43 | 7.46 | 5.16 | qfq | 9,096,414 | 68,041,950 | -0.67% |
| 2023-11-24 | 7.45 | 7.53 | 7.41 | 7.51 | 5.20 | qfq | 10,420,687 | 78,034,963 | 0.54% |
| 2023-11-23 | 7.38 | 7.49 | 7.29 | 7.47 | 5.17 | qfq | 10,785,494 | 79,723,351 | 1.22% |
| 2023-11-22 | 7.34 | 7.45 | 7.32 | 7.38 | 5.11 | qfq | 9,848,230 | 72,899,238 | 0.54% |
| 2023-11-21 | 7.40 | 7.43 | 7.29 | 7.34 | 5.08 | qfq | 8,820,123 | 64,862,242 | -0.68% |
| 2023-11-20 | 7.30 | 7.40 | 7.25 | 7.39 | 5.11 | qfq | 14,191,719 | 104,249,274 | 1.79% |
| 2023-11-17 | 7.22 | 7.30 | 7.16 | 7.26 | 5.02 | qfq | 9,333,454 | 67,533,811 | 0.28% |
| 2023-11-16 | 7.24 | 7.30 | 7.21 | 7.24 | 5.01 | qfq | 8,949,162 | 65,037,578 | 0.00% |
| 2023-11-15 | 7.31 | 7.36 | 7.20 | 7.24 | 5.01 | qfq | 11,804,850 | 85,362,515 | -0.96% |
| 2023-11-14 | 7.23 | 7.36 | 7.22 | 7.31 | 5.06 | qfq | 10,952,383 | 80,013,619 | 0.97% |
| 2023-11-13 | 7.51 | 7.52 | 7.17 | 7.24 | 5.01 | qfq | 15,034,573 | 108,929,087 | -3.21% |
| 2023-11-10 | 7.40 | 7.55 | 7.30 | 7.48 | 5.18 | qfq | 12,276,161 | 91,561,998 | 1.22% |
| 2023-11-09 | 7.44 | 7.49 | 7.30 | 7.39 | 5.11 | qfq | 11,927,810 | 88,165,693 | -0.67% |
| 2023-11-08 | 7.30 | 7.46 | 7.25 | 7.44 | 5.15 | qfq | 13,942,598 | 102,994,420 | 2.20% |
| 2023-11-07 | 7.27 | 7.41 | 7.23 | 7.28 | 5.04 | qfq | 10,040,892 | 73,419,774 | 0.14% |
| 2023-11-06 | 7.26 | 7.34 | 7.25 | 7.27 | 5.03 | qfq | 11,050,926 | 80,470,565 | 0.41% |
| 2023-11-03 | 7.28 | 7.41 | 7.24 | 7.24 | 5.01 | qfq | 7,645,649 | 55,938,828 | -0.69% |
| 2023-11-02 | 7.23 | 7.31 | 7.19 | 7.29 | 5.04 | qfq | 10,078,133 | 73,256,175 | 0.83% |
| 2023-11-01 | 7.14 | 7.26 | 7.12 | 7.23 | 5.00 | qfq | 11,809,199 | 85,043,889 | 1.54% |
| 2023-10-31 | 7.05 | 7.17 | 7.05 | 7.12 | 4.93 | qfq | 14,287,255 | 101,855,044 | 0.99% |
| 2023-10-30 | 7.44 | 7.48 | 7.00 | 7.05 | 4.88 | qfq | 25,273,072 | 179,128,961 | -5.24% |
| 2023-10-27 | 7.25 | 7.57 | 7.23 | 7.44 | 5.15 | qfq | 20,596,389 | 152,929,621 | -0.13% |
| 2023-10-26 | 7.43 | 7.48 | 7.33 | 7.45 | 5.16 | qfq | 11,418,181 | 84,735,268 | 0.13% |
| 2023-10-25 | 7.50 | 7.63 | 7.42 | 7.44 | 5.15 | qfq | 10,142,530 | 76,335,278 | -0.53% |
| 2023-10-24 | 7.41 | 7.55 | 7.33 | 7.48 | 5.18 | qfq | 11,992,947 | 89,377,656 | 1.49% |
| 2023-10-23 | 7.50 | 7.54 | 7.33 | 7.37 | 5.10 | qfq | 9,055,624 | 67,224,728 | -1.73% |
| 2023-10-20 | 7.46 | 7.58 | 7.42 | 7.50 | 5.19 | qfq | 10,349,405 | 77,728,729 | 0.54% |
| 2023-10-19 | 7.60 | 7.60 | 7.44 | 7.46 | 5.16 | qfq | 10,906,493 | 81,628,679 | -2.10% |
| 2023-10-18 | 7.68 | 7.72 | 7.56 | 7.62 | 5.27 | qfq | 10,337,802 | 78,704,014 | -0.91% |
| 2023-10-17 | 7.67 | 7.72 | 7.58 | 7.69 | 5.32 | qfq | 10,097,633 | 77,222,108 | 0.65% |
| 2023-10-16 | 7.60 | 7.78 | 7.60 | 7.64 | 5.29 | qfq | 13,485,393 | 103,481,268 | 0.26% |
| 2023-10-13 | 7.50 | 7.64 | 7.49 | 7.62 | 5.27 | qfq | 13,676,584 | 103,890,520 | 0.79% |
| 2023-10-12 | 7.59 | 7.67 | 7.51 | 7.56 | 5.23 | qfq | 14,614,000 | 110,764,636 | -28.61% |
| 2023-10-11 | 10.57 | 10.74 | 10.56 | 10.59 | 5.23 | qfq | 7,950,767 | 84,632,728 | 0.09% |
| 2023-10-10 | 10.73 | 10.74 | 10.51 | 10.58 | 5.23 | qfq | 8,704,211 | 92,262,625 | -1.12% |
| 2023-10-09 | 10.83 | 10.89 | 10.51 | 10.70 | 5.29 | qfq | 10,198,297 | 108,453,987 | -1.20% |
| 2023-09-28 | 10.83 | 10.93 | 10.79 | 10.83 | 5.35 | qfq | 10,890,204 | 118,260,489 | 0.09% |
| 2023-09-27 | 10.75 | 10.84 | 10.70 | 10.82 | 5.35 | qfq | 8,971,307 | 96,714,150 | 0.93% |
| 2023-09-26 | 10.73 | 10.81 | 10.66 | 10.72 | 5.30 | qfq | 8,651,526 | 92,931,639 | -0.09% |
| 2023-09-25 | 10.67 | 10.85 | 10.61 | 10.73 | 5.30 | qfq | 9,049,061 | 97,235,149 | 0.37% |
| 2023-09-22 | 10.58 | 10.72 | 10.49 | 10.69 | 5.28 | qfq | 7,537,698 | 80,017,375 | 0.94% |
| 2023-09-21 | 10.71 | 10.76 | 10.50 | 10.59 | 5.23 | qfq | 9,397,860 | 99,689,780 | -1.12% |
| 2023-09-20 | 10.60 | 10.74 | 10.51 | 10.71 | 5.29 | qfq | 10,046,903 | 107,148,919 | 1.13% |
| 2023-09-19 | 10.54 | 10.77 | 10.53 | 10.59 | 5.23 | qfq | 9,653,854 | 102,659,499 | 0.57% |
| 2023-09-18 | 10.46 | 10.64 | 10.40 | 10.53 | 5.20 | qfq | 12,290,969 | 129,009,419 | 0.67% |
| 2023-09-15 | 10.36 | 10.50 | 10.34 | 10.46 | 5.17 | qfq | 8,916,757 | 93,144,623 | 0.97% |
| 2023-09-14 | 10.32 | 10.45 | 10.29 | 10.36 | 5.12 | qfq | 9,526,910 | 98,603,876 | -0.10% |
| 2023-09-13 | 10.32 | 10.56 | 10.27 | 10.37 | 5.13 | qfq | 8,206,487 | 85,280,259 | 0.48% |
| 2023-09-12 | 10.35 | 10.44 | 10.23 | 10.32 | 5.10 | qfq | 6,886,921 | 71,171,381 | -0.10% |
| 2023-09-11 | 10.13 | 10.45 | 10.12 | 10.33 | 5.11 | qfq | 13,036,535 | 135,008,636 | 2.28% |
| 2023-09-08 | 10.10 | 10.24 | 10.05 | 10.10 | 4.99 | qfq | 4,029,776 | 40,798,445 | -0.49% |
| 2023-09-07 | 10.16 | 10.22 | 10.05 | 10.15 | 5.02 | qfq | 7,694,121 | 78,012,441 | -0.10% |
| 2023-09-06 | 10.21 | 10.34 | 10.10 | 10.16 | 5.02 | qfq | 6,569,420 | 66,987,954 | -0.78% |
| 2023-09-05 | 10.16 | 10.40 | 10.11 | 10.24 | 5.06 | qfq | 9,822,147 | 101,019,580 | 0.79% |
| 2023-09-04 | 10.10 | 10.31 | 10.07 | 10.16 | 5.02 | qfq | 12,890,370 | 131,398,305 | 1.09% |
| 2023-09-01 | 10.22 | 10.33 | 9.95 | 10.05 | 4.97 | qfq | 10,961,533 | 110,458,266 | -2.71% |
| 2023-08-31 | 10.09 | 10.34 | 10.05 | 10.33 | 5.11 | qfq | 14,080,719 | 144,208,008 | 2.79% |
| 2023-08-30 | 10.00 | 10.12 | 9.79 | 10.05 | 4.97 | qfq | 12,293,929 | 122,741,693 | 0.50% |
| 2023-08-29 | 9.39 | 10.06 | 9.33 | 10.00 | 4.94 | qfq | 19,942,289 | 195,929,567 | 5.93% |
| 2023-08-28 | 9.55 | 9.73 | 9.40 | 9.44 | 4.67 | qfq | 10,164,287 | 97,117,027 | 2.28% |
| 2023-08-25 | 9.26 | 9.38 | 9.21 | 9.23 | 4.56 | qfq | 4,192,077 | 38,954,978 | -0.22% |
| 2023-08-24 | 9.41 | 9.47 | 9.23 | 9.25 | 4.57 | qfq | 7,441,891 | 69,236,791 | -1.60% |
| 2023-08-23 | 9.28 | 9.52 | 9.20 | 9.40 | 4.65 | qfq | 8,171,556 | 76,764,472 | 1.62% |
| 2023-08-22 | 9.30 | 9.35 | 9.10 | 9.25 | 4.57 | qfq | 8,320,281 | 76,706,894 | -0.54% |
| 2023-08-21 | 9.58 | 9.65 | 9.30 | 9.30 | 4.60 | qfq | 8,093,416 | 75,992,138 | -2.92% |
| 2023-08-18 | 9.94 | 9.95 | 9.56 | 9.58 | 4.74 | qfq | 9,202,473 | 89,266,608 | -3.33% |
| 2023-08-17 | 9.82 | 9.97 | 9.79 | 9.91 | 4.90 | qfq | 8,368,253 | 82,871,072 | 0.41% |
| 2023-08-16 | 9.84 | 9.95 | 9.79 | 9.87 | 4.88 | qfq | 9,670,509 | 95,780,637 | 0.30% |
| 2023-08-15 | 9.67 | 9.95 | 9.60 | 9.84 | 4.86 | qfq | 10,875,098 | 106,650,985 | 1.34% |
| 2023-08-14 | 9.54 | 9.74 | 9.48 | 9.71 | 4.80 | qfq | 6,671,392 | 64,084,843 | 1.36% |
| 2023-08-11 | 9.68 | 9.75 | 9.55 | 9.58 | 4.74 | qfq | 6,653,593 | 64,173,527 | -1.03% |
| 2023-08-10 | 9.78 | 9.80 | 9.59 | 9.68 | 4.78 | qfq | 6,455,539 | 62,381,782 | -1.02% |
| 2023-08-09 | 9.81 | 9.85 | 9.65 | 9.78 | 4.83 | qfq | 12,573,116 | 122,597,498 | -0.41% |
| 2023-08-08 | 9.56 | 9.93 | 9.47 | 9.82 | 4.85 | qfq | 13,751,400 | 134,520,706 | 2.72% |
| 2023-08-07 | 9.70 | 9.72 | 9.50 | 9.56 | 4.73 | qfq | 8,720,434 | 83,599,607 | -1.24% |
| 2023-08-04 | 9.75 | 9.76 | 9.65 | 9.68 | 4.78 | qfq | 6,671,535 | 64,626,183 | -0.21% |
| 2023-08-03 | 9.47 | 9.71 | 9.46 | 9.70 | 4.79 | qfq | 7,523,801 | 72,380,758 | 2.11% |
| 2023-08-02 | 9.66 | 9.68 | 9.45 | 9.50 | 4.70 | qfq | 9,184,269 | 87,736,621 | -1.55% |
| 2023-08-01 | 9.88 | 9.89 | 9.61 | 9.65 | 4.77 | qfq | 11,427,295 | 111,091,974 | -2.62% |
| 2023-07-31 | 9.98 | 10.12 | 9.86 | 9.91 | 4.90 | qfq | 12,263,897 | 122,237,462 | -0.80% |
| 2023-07-28 | 9.92 | 10.02 | 9.84 | 9.99 | 4.94 | qfq | 8,733,594 | 86,965,404 | 1.11% |
| 2023-07-27 | 9.95 | 9.95 | 9.83 | 9.88 | 4.88 | qfq | 5,430,236 | 53,638,902 | -0.70% |
| 2023-07-26 | 9.87 | 9.97 | 9.81 | 9.95 | 4.92 | qfq | 5,632,076 | 55,961,201 | 0.81% |
| 2023-07-25 | 9.97 | 10.02 | 9.81 | 9.87 | 4.88 | qfq | 8,960,352 | 88,799,963 | -1.00% |
| 2023-07-24 | 9.65 | 9.99 | 9.60 | 9.97 | 4.93 | qfq | 11,727,442 | 116,239,956 | 1.22% |
| 2023-07-21 | 9.85 | 9.95 | 9.82 | 9.85 | 4.87 | qfq | 4,099,910 | 40,535,809 | -0.40% |
| 2023-07-20 | 9.97 | 10.00 | 9.85 | 9.89 | 4.89 | qfq | 4,836,453 | 48,078,786 | -0.40% |
| 2023-07-19 | 9.85 | 10.00 | 9.84 | 9.93 | 4.91 | qfq | 5,160,065 | 51,273,892 | 0.51% |
| 2023-07-18 | 9.81 | 10.00 | 9.80 | 9.88 | 4.88 | qfq | 6,724,730 | 66,650,469 | 0.71% |
| 2023-07-17 | 9.79 | 9.82 | 9.67 | 9.81 | 4.85 | qfq | 5,202,045 | 50,642,527 | 0.10% |