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
连云港601008.SH
最近收盘价4.332026-07-17
最近交易日2026-07-17
成交量（股）12,920,500
成交额（元）56,234,114
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-11 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-01 | 2024-05-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.31 | 4.41 | 4.29 | 4.33 | 4.33 | qfq | 12,920,500 | 56,234,114 | 0.23% |
| 2026-07-16 | 4.29 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 8,945,380 | 38,523,164 | 1.17% |
| 2026-07-15 | 4.24 | 4.31 | 4.20 | 4.27 | 4.27 | qfq | 8,319,549 | 35,554,402 | 1.18% |
| 2026-07-14 | 4.12 | 4.24 | 4.11 | 4.22 | 4.22 | qfq | 8,814,466 | 36,967,863 | 1.93% |
| 2026-07-13 | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 5,728,534 | 23,731,661 | -0.48% |
| 2026-07-10 | 4.12 | 4.19 | 4.06 | 4.16 | 4.16 | qfq | 5,767,866 | 23,920,927 | 0.97% |
| 2026-07-09 | 4.15 | 4.19 | 4.09 | 4.12 | 4.12 | qfq | 5,325,950 | 21,976,261 | -1.20% |
| 2026-07-08 | 4.17 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 4,882,350 | 20,325,766 | 0.48% |
| 2026-07-07 | 4.26 | 4.29 | 4.15 | 4.15 | 4.15 | qfq | 5,739,141 | 24,005,449 | -3.26% |
| 2026-07-06 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | qfq | 5,505,070 | 23,575,323 | 0.70% |
| 2026-07-03 | 4.13 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 9,844,670 | 41,682,407 | 2.65% |
| 2026-07-02 | 4.08 | 4.20 | 4.07 | 4.15 | 4.15 | qfq | 10,324,734 | 42,887,926 | 1.47% |
| 2026-07-01 | 3.99 | 4.10 | 3.98 | 4.09 | 4.09 | qfq | 6,969,400 | 28,317,509 | 1.74% |
| 2026-06-30 | 4.07 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 4,983,134 | 20,011,412 | -0.74% |
| 2026-06-29 | 4.01 | 4.06 | 3.91 | 4.05 | 4.05 | qfq | 7,389,485 | 29,474,929 | 0.25% |
| 2026-06-26 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 6,453,700 | 26,154,231 | -1.94% |
| 2026-06-25 | 4.22 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 8,696,258 | 36,056,248 | -3.51% |
| 2026-06-24 | 4.28 | 4.44 | 4.23 | 4.27 | 4.27 | qfq | 7,823,763 | 33,728,852 | -0.70% |
| 2026-06-23 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 6,586,197 | 28,406,716 | 0.47% |
| 2026-06-22 | 4.35 | 4.36 | 4.19 | 4.28 | 4.28 | qfq | 8,798,987 | 37,343,138 | -1.61% |
| 2026-06-18 | 4.42 | 4.43 | 4.35 | 4.35 | 4.35 | qfq | 5,913,509 | 25,895,797 | -1.14% |
| 2026-06-17 | 4.42 | 4.44 | 4.39 | 4.40 | 4.40 | qfq | 6,065,702 | 26,742,465 | -0.90% |
| 2026-06-16 | 4.52 | 4.54 | 4.43 | 4.44 | 4.44 | qfq | 12,411,752 | 55,430,195 | -3.48% |
| 2026-06-15 | 4.53 | 4.82 | 4.53 | 4.60 | 4.60 | qfq | 20,123,800 | 93,892,832 | 2.91% |
| 2026-06-12 | 4.37 | 4.49 | 4.35 | 4.47 | 4.47 | qfq | 10,470,756 | 46,570,470 | 2.29% |
| 2026-06-11 | 4.32 | 4.43 | 4.29 | 4.37 | 4.37 | qfq | 6,724,600 | 29,289,726 | 0.69% |
| 2026-06-10 | 4.39 | 4.42 | 4.28 | 4.34 | 4.34 | qfq | 9,630,849 | 41,753,893 | -2.25% |
| 2026-06-09 | 4.57 | 4.57 | 4.39 | 4.44 | 4.44 | qfq | 9,232,730 | 40,907,191 | -1.11% |
| 2026-06-08 | 4.65 | 4.70 | 4.44 | 4.49 | 4.49 | qfq | 16,204,400 | 74,210,590 | -4.47% |
| 2026-06-05 | 4.63 | 4.75 | 4.63 | 4.70 | 4.70 | qfq | 13,891,339 | 65,252,683 | 1.29% |
| 2026-06-04 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | qfq | 11,213,273 | 51,644,245 | 0.87% |
| 2026-06-03 | 4.53 | 4.64 | 4.49 | 4.60 | 4.60 | qfq | 11,088,556 | 50,778,809 | 1.55% |
| 2026-06-02 | 4.59 | 4.62 | 4.49 | 4.53 | 4.53 | qfq | 9,373,597 | 42,460,658 | -1.52% |
| 2026-06-01 | 4.38 | 4.61 | 4.29 | 4.60 | 4.60 | qfq | 19,244,919 | 86,911,126 | 4.78% |
| 2026-05-29 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | qfq | 7,354,900 | 32,506,465 | -0.68% |
| 2026-05-28 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | qfq | 7,244,097 | 32,014,735 | 0.23% |
| 2026-05-27 | 4.55 | 4.56 | 4.40 | 4.41 | 4.41 | qfq | 11,172,403 | 49,569,612 | -3.08% |
| 2026-05-26 | 4.58 | 4.60 | 4.51 | 4.55 | 4.55 | qfq | 9,473,076 | 43,010,121 | -1.30% |
| 2026-05-25 | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | qfq | 8,293,296 | 38,094,116 | 0.22% |
| 2026-05-22 | 4.67 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 10,236,801 | 47,198,868 | -1.08% |
| 2026-05-21 | 4.69 | 4.79 | 4.64 | 4.65 | 4.65 | qfq | 12,384,400 | 58,591,779 | -1.06% |
| 2026-05-20 | 4.77 | 4.78 | 4.68 | 4.70 | 4.70 | qfq | 9,143,200 | 43,052,893 | -1.88% |
| 2026-05-19 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 8,096,304 | 38,602,020 | 1.05% |
| 2026-05-18 | 4.73 | 4.75 | 4.69 | 4.74 | 4.74 | qfq | 7,747,025 | 36,556,278 | 0.21% |
| 2026-05-15 | 4.86 | 4.87 | 4.70 | 4.73 | 4.73 | qfq | 14,382,148 | 68,391,295 | -2.67% |
| 2026-05-14 | 4.88 | 4.91 | 4.83 | 4.86 | 4.86 | qfq | 13,889,300 | 67,710,667 | 0.21% |
| 2026-05-13 | 4.82 | 4.87 | 4.81 | 4.85 | 4.85 | qfq | 9,039,200 | 43,784,486 | 0.62% |
| 2026-05-12 | 4.87 | 4.88 | 4.81 | 4.82 | 4.82 | qfq | 8,172,414 | 39,593,981 | -0.62% |
| 2026-05-11 | 4.87 | 4.89 | 4.81 | 4.85 | 4.85 | qfq | 10,721,120 | 51,858,167 | -1.82% |
| 2026-05-08 | 4.88 | 4.98 | 4.86 | 4.94 | 4.88 | qfq | 15,899,821 | 78,291,376 | 1.23% |
| 2026-05-07 | 4.88 | 4.91 | 4.85 | 4.88 | 4.82 | qfq | 10,260,379 | 50,038,957 | 0.21% |
| 2026-05-06 | 4.81 | 4.87 | 4.79 | 4.87 | 4.81 | qfq | 12,114,057 | 58,551,570 | 1.67% |
| 2026-04-30 | 4.78 | 4.82 | 4.77 | 4.79 | 4.73 | qfq | 5,993,902 | 28,720,973 | -0.21% |
| 2026-04-29 | 4.70 | 4.80 | 4.68 | 4.80 | 4.74 | qfq | 10,321,101 | 49,218,718 | 2.13% |
| 2026-04-28 | 4.73 | 4.74 | 4.68 | 4.70 | 4.64 | qfq | 8,012,155 | 37,731,076 | -0.63% |
| 2026-04-27 | 4.74 | 4.75 | 4.68 | 4.73 | 4.67 | qfq | 6,790,900 | 31,985,012 | -0.21% |
| 2026-04-24 | 4.81 | 4.81 | 4.72 | 4.74 | 4.68 | qfq | 8,942,800 | 42,481,504 | -1.46% |
| 2026-04-23 | 4.80 | 4.81 | 4.74 | 4.81 | 4.75 | qfq | 8,042,800 | 38,429,110 | 0.42% |
| 2026-04-22 | 4.81 | 4.83 | 4.78 | 4.79 | 4.73 | qfq | 7,979,256 | 38,284,951 | -0.83% |
| 2026-04-21 | 4.81 | 4.84 | 4.80 | 4.83 | 4.77 | qfq | 7,007,406 | 33,747,193 | 0.21% |
| 2026-04-20 | 4.81 | 4.82 | 4.80 | 4.82 | 4.76 | qfq | 6,054,800 | 29,142,606 | -0.21% |
| 2026-04-17 | 4.83 | 4.84 | 4.79 | 4.83 | 4.77 | qfq | 7,184,300 | 34,574,731 | -0.62% |
| 2026-04-16 | 4.82 | 4.86 | 4.81 | 4.86 | 4.80 | qfq | 6,502,238 | 31,419,609 | 0.83% |
| 2026-04-15 | 4.85 | 4.86 | 4.82 | 4.82 | 4.76 | qfq | 5,809,055 | 28,103,946 | -0.41% |
| 2026-04-14 | 4.85 | 4.86 | 4.81 | 4.84 | 4.78 | qfq | 6,275,099 | 30,308,113 | 0.00% |
| 2026-04-13 | 4.88 | 4.89 | 4.81 | 4.84 | 4.78 | qfq | 9,004,800 | 43,499,254 | -0.82% |
| 2026-04-10 | 4.90 | 4.92 | 4.87 | 4.88 | 4.82 | qfq | 7,632,553 | 37,339,964 | 0.21% |
| 2026-04-09 | 4.99 | 4.99 | 4.86 | 4.87 | 4.81 | qfq | 11,967,300 | 58,564,582 | -2.60% |
| 2026-04-08 | 4.97 | 5.01 | 4.96 | 5.00 | 4.94 | qfq | 11,881,100 | 59,259,715 | 1.63% |
| 2026-04-07 | 4.85 | 4.93 | 4.80 | 4.92 | 4.86 | qfq | 8,126,590 | 39,683,627 | 1.44% |
| 2026-04-03 | 4.95 | 4.97 | 4.83 | 4.85 | 4.79 | qfq | 8,614,355 | 42,049,622 | -2.41% |
| 2026-04-02 | 4.97 | 5.02 | 4.94 | 4.97 | 4.91 | qfq | 9,672,200 | 48,139,111 | -0.20% |
| 2026-04-01 | 4.97 | 5.00 | 4.94 | 4.98 | 4.92 | qfq | 9,573,138 | 47,567,274 | 1.43% |
| 2026-03-31 | 5.00 | 5.03 | 4.90 | 4.91 | 4.85 | qfq | 9,625,200 | 47,756,076 | -1.60% |
| 2026-03-30 | 4.95 | 5.00 | 4.89 | 4.99 | 4.93 | qfq | 7,831,853 | 38,828,109 | 0.20% |
| 2026-03-27 | 4.95 | 5.00 | 4.92 | 4.98 | 4.92 | qfq | 9,455,314 | 46,897,030 | 0.20% |
| 2026-03-26 | 5.00 | 5.05 | 4.95 | 4.97 | 4.91 | qfq | 11,802,100 | 58,841,888 | -0.40% |
| 2026-03-25 | 4.89 | 5.00 | 4.87 | 4.99 | 4.93 | qfq | 17,297,352 | 85,799,535 | 1.42% |
| 2026-03-24 | 4.74 | 4.92 | 4.71 | 4.92 | 4.86 | qfq | 23,533,778 | 113,473,681 | 5.35% |
| 2026-03-23 | 4.84 | 4.88 | 4.62 | 4.67 | 4.61 | qfq | 20,790,089 | 98,281,884 | -4.89% |
| 2026-03-20 | 5.02 | 5.05 | 4.90 | 4.91 | 4.85 | qfq | 15,412,000 | 76,513,890 | -2.19% |
| 2026-03-19 | 5.12 | 5.12 | 5.02 | 5.02 | 4.96 | qfq | 13,773,761 | 69,790,538 | -2.14% |
| 2026-03-18 | 5.14 | 5.14 | 5.10 | 5.13 | 5.07 | qfq | 11,234,484 | 57,467,410 | -0.19% |
| 2026-03-17 | 5.18 | 5.18 | 5.13 | 5.14 | 5.08 | qfq | 14,499,412 | 74,720,089 | -0.58% |
| 2026-03-16 | 5.12 | 5.21 | 5.12 | 5.17 | 5.11 | qfq | 16,762,286 | 86,436,457 | 0.78% |
| 2026-03-13 | 5.15 | 5.16 | 5.12 | 5.13 | 5.07 | qfq | 18,737,067 | 96,229,224 | -0.58% |
| 2026-03-12 | 5.15 | 5.17 | 5.14 | 5.16 | 5.10 | qfq | 16,919,112 | 87,211,158 | -0.19% |
| 2026-03-11 | 5.19 | 5.20 | 5.13 | 5.17 | 5.11 | qfq | 22,039,239 | 113,514,727 | -0.39% |
| 2026-03-10 | 5.16 | 5.23 | 5.13 | 5.19 | 5.13 | qfq | 26,857,071 | 139,161,220 | -0.38% |
| 2026-03-09 | 5.36 | 5.39 | 5.18 | 5.21 | 5.15 | qfq | 40,773,000 | 214,218,410 | -0.95% |
| 2026-03-06 | 5.25 | 5.29 | 5.13 | 5.26 | 5.20 | qfq | 40,272,803 | 209,960,956 | -0.57% |
| 2026-03-05 | 5.42 | 5.45 | 5.25 | 5.29 | 5.23 | qfq | 65,513,706 | 348,228,849 | -4.51% |
| 2026-03-04 | 5.80 | 5.80 | 5.54 | 5.54 | 5.47 | qfq | 89,155,829 | 496,367,490 | -10.06% |
| 2026-03-03 | 5.64 | 6.24 | 5.58 | 6.16 | 6.09 | qfq | 161,636,760 | 969,851,516 | 7.69% |
| 2026-03-02 | 5.65 | 5.78 | 5.38 | 5.72 | 5.65 | qfq | 111,253,874 | 625,463,487 | 5.15% |
| 2026-02-27 | 5.39 | 5.44 | 5.37 | 5.44 | 5.37 | qfq | 18,434,500 | 99,771,899 | 1.30% |
| 2026-02-26 | 5.37 | 5.43 | 5.34 | 5.37 | 5.30 | qfq | 13,389,100 | 71,939,056 | 0.00% |
| 2026-02-25 | 5.36 | 5.47 | 5.33 | 5.37 | 5.30 | qfq | 29,061,201 | 157,207,363 | 0.56% |
| 2026-02-24 | 5.17 | 5.35 | 5.17 | 5.34 | 5.28 | qfq | 28,616,054 | 152,033,438 | 3.89% |
| 2026-02-13 | 5.25 | 5.26 | 5.14 | 5.14 | 5.08 | qfq | 16,426,015 | 85,114,112 | -2.10% |
| 2026-02-12 | 5.31 | 5.34 | 5.24 | 5.25 | 5.19 | qfq | 12,996,700 | 68,809,670 | -1.13% |
| 2026-02-11 | 5.29 | 5.32 | 5.28 | 5.31 | 5.25 | qfq | 7,905,003 | 41,964,139 | 0.38% |
| 2026-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | 5.23 | qfq | 7,445,200 | 39,401,232 | -0.38% |
| 2026-02-09 | 5.30 | 5.32 | 5.26 | 5.31 | 5.25 | qfq | 13,022,039 | 68,898,528 | 0.76% |
| 2026-02-06 | 5.25 | 5.32 | 5.23 | 5.27 | 5.21 | qfq | 11,156,600 | 58,816,203 | -0.19% |
| 2026-02-05 | 5.30 | 5.34 | 5.28 | 5.28 | 5.22 | qfq | 12,391,400 | 65,710,883 | -0.38% |
| 2026-02-04 | 5.21 | 5.33 | 5.20 | 5.30 | 5.24 | qfq | 16,633,439 | 87,941,149 | 1.53% |
| 2026-02-03 | 5.23 | 5.26 | 5.16 | 5.22 | 5.16 | qfq | 15,244,372 | 79,317,573 | 0.00% |
| 2026-02-02 | 5.33 | 5.37 | 5.21 | 5.22 | 5.16 | qfq | 23,649,659 | 125,232,430 | -3.15% |
| 2026-01-30 | 5.40 | 5.53 | 5.35 | 5.39 | 5.32 | qfq | 27,971,159 | 151,548,981 | -1.10% |
| 2026-01-29 | 5.36 | 5.53 | 5.34 | 5.45 | 5.38 | qfq | 38,661,889 | 210,605,008 | 1.30% |
| 2026-01-28 | 5.37 | 5.45 | 5.35 | 5.38 | 5.31 | qfq | 24,173,900 | 130,747,558 | 0.37% |
| 2026-01-27 | 5.39 | 5.46 | 5.32 | 5.36 | 5.29 | qfq | 23,730,940 | 127,708,249 | -1.11% |
| 2026-01-26 | 5.35 | 5.42 | 5.31 | 5.42 | 5.35 | qfq | 26,359,925 | 141,627,907 | 1.50% |
| 2026-01-23 | 5.32 | 5.34 | 5.30 | 5.34 | 5.28 | qfq | 11,077,010 | 58,917,591 | 0.38% |
| 2026-01-22 | 5.28 | 5.33 | 5.26 | 5.32 | 5.26 | qfq | 13,133,368 | 69,597,647 | 0.76% |
| 2026-01-21 | 5.35 | 5.35 | 5.27 | 5.28 | 5.22 | qfq | 14,291,500 | 75,561,867 | -1.31% |
| 2026-01-20 | 5.32 | 5.36 | 5.31 | 5.35 | 5.29 | qfq | 12,916,110 | 68,849,186 | 0.00% |
| 2026-01-19 | 5.24 | 5.38 | 5.24 | 5.35 | 5.29 | qfq | 29,856,892 | 159,153,693 | 2.29% |
| 2026-01-16 | 5.28 | 5.28 | 5.23 | 5.23 | 5.17 | qfq | 11,991,000 | 62,892,512 | -0.76% |
| 2026-01-15 | 5.25 | 5.30 | 5.24 | 5.27 | 5.21 | qfq | 13,509,554 | 71,164,640 | 0.19% |
| 2026-01-14 | 5.26 | 5.29 | 5.23 | 5.26 | 5.20 | qfq | 21,506,057 | 113,153,419 | -0.38% |
| 2026-01-13 | 5.29 | 5.32 | 5.26 | 5.28 | 5.22 | qfq | 20,696,672 | 109,404,064 | -0.19% |
| 2026-01-12 | 5.26 | 5.29 | 5.22 | 5.29 | 5.23 | qfq | 18,728,970 | 98,468,371 | 0.57% |
| 2026-01-09 | 5.26 | 5.27 | 5.22 | 5.26 | 5.20 | qfq | 15,602,500 | 81,835,419 | 0.00% |
| 2026-01-08 | 5.25 | 5.28 | 5.24 | 5.26 | 5.20 | qfq | 14,817,411 | 77,842,544 | 0.00% |
| 2026-01-07 | 5.33 | 5.33 | 5.26 | 5.26 | 5.20 | qfq | 18,085,261 | 95,566,745 | -1.50% |
| 2026-01-06 | 5.32 | 5.35 | 5.25 | 5.34 | 5.28 | qfq | 24,532,262 | 130,563,871 | 0.19% |
| 2026-01-05 | 5.35 | 5.40 | 5.25 | 5.33 | 5.27 | qfq | 32,604,449 | 173,258,785 | 0.19% |
| 2025-12-31 | 5.40 | 5.50 | 5.30 | 5.32 | 5.26 | qfq | 49,768,300 | 267,447,821 | 2.50% |
| 2025-12-30 | 5.23 | 5.23 | 5.17 | 5.19 | 5.13 | qfq | 9,053,700 | 47,020,439 | -0.76% |
| 2025-12-29 | 5.25 | 5.27 | 5.20 | 5.23 | 5.17 | qfq | 10,895,860 | 56,964,984 | -0.38% |
| 2025-12-26 | 5.25 | 5.29 | 5.23 | 5.25 | 5.19 | qfq | 15,522,157 | 81,548,929 | -0.38% |
| 2025-12-25 | 5.18 | 5.29 | 5.18 | 5.27 | 5.21 | qfq | 25,928,257 | 135,777,152 | 2.33% |
| 2025-12-24 | 5.13 | 5.15 | 5.09 | 5.15 | 5.09 | qfq | 5,490,101 | 28,164,609 | 0.39% |
| 2025-12-23 | 5.23 | 5.23 | 5.11 | 5.13 | 5.07 | qfq | 13,394,314 | 69,010,183 | -2.10% |
| 2025-12-22 | 5.16 | 5.26 | 5.15 | 5.24 | 5.18 | qfq | 16,068,363 | 83,803,382 | 1.55% |
| 2025-12-19 | 5.07 | 5.16 | 5.07 | 5.16 | 5.10 | qfq | 10,328,493 | 52,989,828 | 1.57% |
| 2025-12-18 | 5.07 | 5.12 | 5.06 | 5.08 | 5.02 | qfq | 5,729,900 | 29,205,054 | -0.39% |
| 2025-12-17 | 5.10 | 5.11 | 5.03 | 5.10 | 5.04 | qfq | 10,919,280 | 55,322,420 | -0.20% |
| 2025-12-16 | 5.19 | 5.19 | 5.10 | 5.11 | 5.05 | qfq | 9,212,700 | 47,225,074 | -1.35% |
| 2025-12-15 | 5.16 | 5.21 | 5.12 | 5.18 | 5.12 | qfq | 8,697,797 | 44,972,274 | 0.19% |
| 2025-12-12 | 5.17 | 5.19 | 5.15 | 5.17 | 5.11 | qfq | 8,509,285 | 44,025,390 | 0.00% |
| 2025-12-11 | 5.29 | 5.30 | 5.17 | 5.17 | 5.11 | qfq | 15,041,000 | 78,315,834 | -2.27% |
| 2025-12-10 | 5.23 | 5.34 | 5.20 | 5.29 | 5.23 | qfq | 15,631,338 | 82,411,162 | 1.34% |
| 2025-12-09 | 5.24 | 5.26 | 5.21 | 5.22 | 5.16 | qfq | 9,091,056 | 47,619,364 | -0.38% |
| 2025-12-08 | 5.24 | 5.27 | 5.22 | 5.24 | 5.18 | qfq | 9,882,388 | 51,827,865 | 0.00% |
| 2025-12-05 | 5.19 | 5.24 | 5.15 | 5.24 | 5.18 | qfq | 9,483,860 | 49,231,758 | 0.77% |
| 2025-12-04 | 5.21 | 5.28 | 5.19 | 5.20 | 5.14 | qfq | 8,394,700 | 43,769,827 | -0.57% |
| 2025-12-03 | 5.31 | 5.31 | 5.21 | 5.23 | 5.17 | qfq | 10,065,200 | 52,904,252 | -1.51% |
| 2025-12-02 | 5.30 | 5.31 | 5.25 | 5.31 | 5.25 | qfq | 8,631,946 | 45,629,065 | 0.19% |
| 2025-12-01 | 5.27 | 5.31 | 5.27 | 5.30 | 5.24 | qfq | 7,332,860 | 38,817,988 | 0.57% |
| 2025-11-28 | 5.23 | 5.28 | 5.21 | 5.27 | 5.21 | qfq | 9,859,197 | 51,796,371 | 0.76% |
| 2025-11-27 | 5.25 | 5.26 | 5.22 | 5.23 | 5.17 | qfq | 6,023,788 | 31,535,047 | -0.38% |
| 2025-11-26 | 5.29 | 5.31 | 5.23 | 5.25 | 5.19 | qfq | 8,628,500 | 45,496,478 | -0.57% |
| 2025-11-25 | 5.24 | 5.30 | 5.22 | 5.28 | 5.22 | qfq | 9,932,650 | 52,352,245 | 0.57% |
| 2025-11-24 | 5.23 | 5.27 | 5.18 | 5.25 | 5.19 | qfq | 11,405,660 | 59,472,256 | 0.57% |
| 2025-11-21 | 5.39 | 5.40 | 5.18 | 5.22 | 5.16 | qfq | 22,548,659 | 118,821,613 | -3.51% |
| 2025-11-20 | 5.52 | 5.54 | 5.41 | 5.41 | 5.34 | qfq | 13,108,163 | 71,416,250 | -1.81% |
| 2025-11-19 | 5.58 | 5.58 | 5.50 | 5.51 | 5.44 | qfq | 12,403,029 | 68,550,048 | -1.08% |
| 2025-11-18 | 5.62 | 5.64 | 5.55 | 5.57 | 5.50 | qfq | 19,258,300 | 107,478,416 | -1.24% |
| 2025-11-17 | 5.67 | 5.67 | 5.62 | 5.64 | 5.57 | qfq | 12,971,067 | 73,177,935 | -0.35% |
| 2025-11-14 | 5.64 | 5.68 | 5.62 | 5.66 | 5.59 | qfq | 17,416,698 | 98,644,930 | 0.35% |
| 2025-11-13 | 5.63 | 5.65 | 5.58 | 5.64 | 5.57 | qfq | 15,133,708 | 85,001,340 | 0.36% |
| 2025-11-12 | 5.67 | 5.68 | 5.61 | 5.62 | 5.55 | qfq | 15,844,100 | 89,279,915 | -0.71% |
| 2025-11-11 | 5.68 | 5.68 | 5.63 | 5.66 | 5.59 | qfq | 14,982,560 | 84,685,103 | -0.18% |
| 2025-11-10 | 5.65 | 5.67 | 5.61 | 5.67 | 5.60 | qfq | 18,635,336 | 105,047,653 | 0.35% |
| 2025-11-07 | 5.68 | 5.71 | 5.65 | 5.65 | 5.58 | qfq | 21,675,100 | 122,801,773 | -0.70% |
| 2025-11-06 | 5.72 | 5.74 | 5.67 | 5.69 | 5.62 | qfq | 25,813,804 | 146,805,124 | -0.70% |
| 2025-11-05 | 5.67 | 5.77 | 5.66 | 5.73 | 5.66 | qfq | 21,980,800 | 125,839,343 | 0.35% |
| 2025-11-04 | 5.76 | 5.78 | 5.69 | 5.71 | 5.64 | qfq | 27,140,630 | 155,341,431 | -0.87% |
| 2025-11-03 | 5.70 | 5.85 | 5.70 | 5.76 | 5.69 | qfq | 34,270,779 | 196,820,088 | 0.17% |
| 2025-10-31 | 5.85 | 5.89 | 5.75 | 5.75 | 5.68 | qfq | 43,636,500 | 252,305,209 | -1.03% |
| 2025-10-30 | 5.79 | 6.01 | 5.79 | 5.81 | 5.74 | qfq | 63,550,888 | 374,097,643 | -0.51% |
| 2025-10-29 | 5.96 | 5.96 | 5.72 | 5.84 | 5.77 | qfq | 52,565,414 | 304,731,806 | -2.18% |
| 2025-10-28 | 5.90 | 6.04 | 5.88 | 5.97 | 5.90 | qfq | 55,229,425 | 330,240,398 | 1.02% |
| 2025-10-27 | 5.88 | 6.00 | 5.82 | 5.91 | 5.84 | qfq | 60,817,214 | 359,971,784 | 1.03% |
| 2025-10-24 | 5.72 | 5.85 | 5.70 | 5.85 | 5.78 | qfq | 39,034,014 | 225,245,436 | 1.56% |
| 2025-10-23 | 5.68 | 5.87 | 5.67 | 5.76 | 5.69 | qfq | 39,731,408 | 228,881,714 | 1.05% |
| 2025-10-22 | 5.78 | 5.80 | 5.68 | 5.70 | 5.63 | qfq | 36,074,600 | 206,596,039 | -1.72% |
| 2025-10-21 | 5.74 | 5.82 | 5.67 | 5.80 | 5.73 | qfq | 42,117,050 | 242,195,286 | 1.05% |
| 2025-10-20 | 5.84 | 5.89 | 5.73 | 5.74 | 5.67 | qfq | 54,439,550 | 314,338,053 | -2.05% |
| 2025-10-17 | 5.95 | 6.13 | 5.85 | 5.86 | 5.79 | qfq | 71,429,312 | 428,376,877 | -4.09% |
| 2025-10-16 | 5.95 | 6.31 | 5.91 | 6.11 | 6.04 | qfq | 105,967,766 | 645,562,802 | 1.50% |
| 2025-10-15 | 6.23 | 6.24 | 5.90 | 6.02 | 5.95 | qfq | 111,224,514 | 664,159,802 | -5.64% |
| 2025-10-14 | 6.00 | 6.60 | 5.99 | 6.38 | 6.30 | qfq | 159,334,604 | 1,000,010,982 | 4.08% |
| 2025-10-13 | 5.93 | 6.25 | 5.86 | 6.13 | 6.06 | qfq | 121,947,702 | 738,824,029 | 5.87% |
| 2025-10-10 | 5.72 | 5.80 | 5.69 | 5.79 | 5.72 | qfq | 26,624,694 | 153,773,936 | 1.05% |
| 2025-10-09 | 5.68 | 5.75 | 5.64 | 5.73 | 5.66 | qfq | 21,640,749 | 123,101,925 | 0.88% |
| 2025-09-30 | 5.70 | 5.70 | 5.65 | 5.68 | 5.61 | qfq | 19,055,646 | 108,057,068 | -0.18% |
| 2025-09-29 | 5.71 | 5.74 | 5.66 | 5.69 | 5.62 | qfq | 21,530,782 | 122,417,421 | -1.04% |
| 2025-09-26 | 5.72 | 5.90 | 5.67 | 5.75 | 5.68 | qfq | 25,332,748 | 146,008,836 | 0.00% |
| 2025-09-25 | 5.83 | 5.87 | 5.72 | 5.75 | 5.68 | qfq | 59,763,911 | 344,436,253 | -3.85% |
| 2025-09-24 | 5.88 | 6.23 | 5.75 | 5.98 | 5.91 | qfq | 88,786,865 | 536,613,277 | -0.99% |
| 2025-09-23 | 5.70 | 6.28 | 5.63 | 6.04 | 5.97 | qfq | 108,150,488 | 652,335,856 | 5.23% |
| 2025-09-22 | 5.85 | 5.88 | 5.68 | 5.74 | 5.67 | qfq | 34,799,036 | 199,777,766 | -2.38% |
| 2025-09-19 | 5.73 | 6.00 | 5.72 | 5.88 | 5.81 | qfq | 53,304,609 | 314,963,125 | 2.44% |
| 2025-09-18 | 5.83 | 5.85 | 5.70 | 5.74 | 5.67 | qfq | 32,007,106 | 184,566,842 | -2.55% |
| 2025-09-17 | 5.87 | 6.06 | 5.77 | 5.89 | 5.82 | qfq | 43,288,414 | 255,372,051 | 0.34% |
| 2025-09-16 | 5.75 | 5.95 | 5.71 | 5.87 | 5.80 | qfq | 40,593,220 | 237,443,363 | 2.09% |
| 2025-09-15 | 5.80 | 5.82 | 5.72 | 5.75 | 5.68 | qfq | 21,356,399 | 123,090,256 | 0.88% |
| 2025-09-12 | 5.68 | 5.77 | 5.68 | 5.70 | 5.63 | qfq | 13,933,200 | 79,712,317 | -0.18% |
| 2025-09-11 | 5.69 | 5.71 | 5.62 | 5.71 | 5.64 | qfq | 15,404,667 | 87,245,234 | 0.35% |
| 2025-09-10 | 5.69 | 5.71 | 5.66 | 5.69 | 5.62 | qfq | 13,372,768 | 75,999,721 | -0.52% |
| 2025-09-09 | 5.83 | 5.83 | 5.70 | 5.72 | 5.65 | qfq | 25,295,801 | 145,556,189 | -2.39% |
| 2025-09-08 | 5.70 | 5.93 | 5.68 | 5.86 | 5.79 | qfq | 33,915,402 | 199,237,503 | 2.27% |
| 2025-09-05 | 5.67 | 5.74 | 5.54 | 5.73 | 5.66 | qfq | 20,255,947 | 114,282,000 | 1.24% |
| 2025-09-04 | 5.75 | 5.76 | 5.65 | 5.66 | 5.59 | qfq | 19,450,629 | 110,605,551 | -1.57% |
| 2025-09-03 | 5.90 | 5.91 | 5.75 | 5.75 | 5.68 | qfq | 23,524,775 | 136,422,645 | -3.20% |
| 2025-09-02 | 5.90 | 6.00 | 5.88 | 5.94 | 5.87 | qfq | 35,681,654 | 212,515,504 | 1.54% |
| 2025-09-01 | 5.83 | 5.86 | 5.81 | 5.85 | 5.78 | qfq | 16,315,945 | 95,186,118 | -0.17% |
| 2025-08-29 | 5.87 | 5.91 | 5.85 | 5.86 | 5.79 | qfq | 16,139,613 | 94,863,318 | -0.51% |
| 2025-08-28 | 5.93 | 5.98 | 5.81 | 5.89 | 5.82 | qfq | 24,018,511 | 141,604,232 | -0.67% |
| 2025-08-27 | 6.01 | 6.03 | 5.92 | 5.93 | 5.86 | qfq | 30,777,437 | 183,871,887 | -1.66% |
| 2025-08-26 | 6.04 | 6.05 | 6.01 | 6.03 | 5.96 | qfq | 20,354,081 | 122,625,361 | -0.33% |
| 2025-08-25 | 6.05 | 6.07 | 6.01 | 6.05 | 5.98 | qfq | 28,573,767 | 172,682,497 | -0.17% |
| 2025-08-22 | 6.10 | 6.12 | 6.02 | 6.06 | 5.99 | qfq | 26,300,550 | 159,096,550 | -0.49% |
| 2025-08-21 | 6.05 | 6.10 | 6.02 | 6.09 | 6.02 | qfq | 36,365,300 | 220,984,480 | 1.16% |
| 2025-08-20 | 5.98 | 6.02 | 5.95 | 6.02 | 5.95 | qfq | 21,812,754 | 130,651,735 | 0.50% |
| 2025-08-19 | 6.01 | 6.01 | 5.96 | 5.99 | 5.92 | qfq | 24,130,107 | 144,371,503 | -0.50% |
| 2025-08-18 | 6.03 | 6.04 | 5.99 | 6.02 | 5.95 | qfq | 27,229,543 | 163,834,909 | -0.17% |
| 2025-08-15 | 6.00 | 6.06 | 5.91 | 6.03 | 5.96 | qfq | 24,007,677 | 143,998,932 | 0.33% |
| 2025-08-14 | 6.12 | 6.16 | 6.00 | 6.01 | 5.94 | qfq | 52,930,800 | 321,209,237 | -2.91% |
| 2025-08-13 | 6.29 | 6.30 | 6.11 | 6.19 | 6.11 | qfq | 75,678,586 | 466,863,352 | -4.03% |
| 2025-08-12 | 6.06 | 6.60 | 6.05 | 6.45 | 6.37 | qfq | 126,456,734 | 803,188,797 | 6.79% |
| 2025-08-11 | 6.02 | 6.05 | 6.00 | 6.04 | 5.97 | qfq | 21,699,682 | 130,816,347 | 0.33% |
| 2025-08-08 | 6.04 | 6.04 | 5.99 | 6.02 | 5.95 | qfq | 16,968,682 | 101,960,236 | -0.33% |
| 2025-08-07 | 6.00 | 6.06 | 5.97 | 6.04 | 5.97 | qfq | 24,380,400 | 146,778,959 | 0.67% |
| 2025-08-06 | 5.98 | 6.02 | 5.93 | 6.00 | 5.93 | qfq | 22,600,572 | 135,157,581 | 0.00% |
| 2025-08-05 | 5.92 | 6.02 | 5.92 | 6.00 | 5.93 | qfq | 21,780,625 | 130,396,491 | 1.35% |
| 2025-08-04 | 5.85 | 5.94 | 5.78 | 5.92 | 5.85 | qfq | 19,134,296 | 112,575,244 | 0.00% |
| 2025-08-01 | 5.89 | 5.97 | 5.86 | 5.92 | 5.85 | qfq | 20,371,273 | 120,416,696 | 0.17% |
| 2025-07-31 | 6.06 | 6.07 | 5.90 | 5.91 | 5.84 | qfq | 37,220,953 | 221,704,773 | -3.27% |
| 2025-07-30 | 6.10 | 6.15 | 6.05 | 6.11 | 6.04 | qfq | 24,333,701 | 148,364,982 | 0.33% |
| 2025-07-29 | 6.15 | 6.15 | 6.03 | 6.09 | 6.02 | qfq | 29,023,813 | 176,000,060 | -0.98% |
| 2025-07-28 | 6.20 | 6.21 | 6.12 | 6.15 | 6.08 | qfq | 24,248,500 | 148,980,240 | -1.28% |
| 2025-07-25 | 6.36 | 6.36 | 6.21 | 6.23 | 6.15 | qfq | 37,050,012 | 230,852,148 | -1.74% |
| 2025-07-24 | 6.20 | 6.36 | 6.17 | 6.34 | 6.26 | qfq | 59,767,268 | 376,471,710 | 2.76% |
| 2025-07-23 | 6.18 | 6.23 | 6.14 | 6.17 | 6.10 | qfq | 30,003,910 | 185,785,741 | -0.32% |
| 2025-07-22 | 6.24 | 6.28 | 6.16 | 6.19 | 6.11 | qfq | 40,618,622 | 251,558,172 | -1.43% |
| 2025-07-21 | 6.27 | 6.30 | 6.23 | 6.28 | 6.20 | qfq | 27,663,918 | 173,641,548 | 0.16% |
| 2025-07-18 | 6.30 | 6.33 | 6.24 | 6.27 | 6.19 | qfq | 28,661,600 | 179,635,711 | -0.63% |
| 2025-07-17 | 6.35 | 6.36 | 6.28 | 6.31 | 6.23 | qfq | 30,814,203 | 194,218,968 | -0.47% |
| 2025-07-16 | 6.40 | 6.44 | 6.33 | 6.34 | 6.26 | qfq | 26,533,201 | 169,033,795 | -1.40% |
| 2025-07-15 | 6.40 | 6.48 | 6.32 | 6.43 | 6.35 | qfq | 41,004,930 | 262,093,713 | 0.63% |
| 2025-07-14 | 6.45 | 6.45 | 6.38 | 6.39 | 6.31 | qfq | 27,856,928 | 178,333,059 | -0.93% |
| 2025-07-11 | 6.45 | 6.45 | 6.37 | 6.45 | 6.37 | qfq | 34,045,464 | 218,331,980 | 0.00% |
| 2025-07-10 | 6.52 | 6.53 | 6.42 | 6.45 | 6.37 | qfq | 38,033,201 | 245,489,195 | -1.53% |
| 2025-07-09 | 6.55 | 6.63 | 6.53 | 6.55 | 6.47 | qfq | 48,343,402 | 317,595,919 | -1.50% |
| 2025-07-08 | 6.66 | 6.80 | 6.61 | 6.65 | 6.57 | qfq | 61,596,372 | 411,933,799 | 1.53% |
| 2025-07-07 | 6.50 | 6.60 | 6.42 | 6.55 | 6.47 | qfq | 31,110,862 | 203,319,572 | 0.31% |
| 2025-07-04 | 6.55 | 6.59 | 6.51 | 6.53 | 6.45 | qfq | 34,381,551 | 224,835,016 | -0.46% |
| 2025-07-03 | 6.61 | 6.64 | 6.51 | 6.56 | 6.48 | qfq | 53,951,333 | 353,915,493 | -1.94% |
| 2025-07-02 | 6.73 | 6.81 | 6.60 | 6.69 | 6.61 | qfq | 81,018,705 | 543,699,942 | 0.15% |
| 2025-07-01 | 6.66 | 6.76 | 6.57 | 6.68 | 6.60 | qfq | 72,792,727 | 484,689,006 | 0.30% |
| 2025-06-30 | 6.60 | 6.66 | 6.53 | 6.66 | 6.58 | qfq | 49,755,800 | 329,633,949 | 1.22% |
| 2025-06-27 | 6.59 | 6.64 | 6.45 | 6.58 | 6.50 | qfq | 69,199,300 | 453,295,782 | -1.05% |
| 2025-06-26 | 6.73 | 6.88 | 6.65 | 6.65 | 6.57 | qfq | 103,936,700 | 697,928,933 | -1.48% |
| 2025-06-25 | 6.85 | 6.96 | 6.73 | 6.75 | 6.67 | qfq | 106,166,752 | 720,116,526 | -2.60% |
| 2025-06-24 | 6.85 | 7.30 | 6.85 | 6.93 | 6.85 | qfq | 196,158,205 | 1,382,100,550 | -4.02% |
| 2025-06-23 | 6.89 | 7.22 | 6.89 | 7.22 | 7.13 | qfq | 142,012,642 | 1,010,686,072 | 10.06% |
| 2025-06-20 | 6.35 | 6.80 | 6.24 | 6.56 | 6.48 | qfq | 97,585,884 | 642,448,884 | 3.14% |
| 2025-06-19 | 6.83 | 6.83 | 6.30 | 6.36 | 6.28 | qfq | 105,778,438 | 687,418,861 | -6.88% |
| 2025-06-18 | 6.90 | 7.10 | 6.83 | 6.83 | 6.75 | qfq | 90,635,770 | 627,290,687 | -2.84% |
| 2025-06-17 | 6.97 | 7.20 | 6.78 | 7.03 | 6.94 | qfq | 136,086,530 | 950,108,888 | -0.28% |
| 2025-06-16 | 6.94 | 7.17 | 6.75 | 7.05 | 6.96 | qfq | 107,137,728 | 749,234,156 | -1.40% |
| 2025-06-13 | 7.02 | 7.57 | 6.93 | 7.15 | 7.06 | qfq | 157,975,367 | 1,145,769,595 | -0.28% |
| 2025-06-12 | 7.20 | 7.44 | 7.05 | 7.17 | 7.08 | qfq | 178,022,116 | 1,284,382,904 | -7.36% |
| 2025-06-11 | 7.75 | 8.33 | 7.36 | 7.74 | 7.65 | qfq | 313,252,111 | 2,444,535,239 | 1.84% |
| 2025-06-10 | 6.85 | 7.60 | 6.82 | 7.60 | 7.51 | qfq | 224,492,375 | 1,628,524,437 | 9.99% |
| 2025-06-09 | 6.73 | 6.99 | 6.62 | 6.91 | 6.83 | qfq | 98,425,502 | 672,610,780 | 1.17% |
| 2025-06-06 | 6.79 | 7.02 | 6.70 | 6.83 | 6.75 | qfq | 98,187,150 | 674,915,073 | 0.00% |
| 2025-06-05 | 7.00 | 7.21 | 6.80 | 6.83 | 6.75 | qfq | 133,921,332 | 931,648,911 | -5.01% |
| 2025-06-04 | 7.31 | 7.32 | 6.86 | 7.19 | 7.10 | qfq | 177,887,627 | 1,251,583,017 | 0.14% |
| 2025-06-03 | 6.63 | 7.37 | 6.54 | 7.18 | 7.09 | qfq | 199,707,986 | 1,408,318,829 | 4.82% |
| 2025-05-30 | 6.80 | 7.45 | 6.72 | 6.85 | 6.77 | qfq | 159,269,018 | 1,121,778,021 | -1.30% |
| 2025-05-29 | 6.63 | 7.16 | 6.61 | 6.94 | 6.86 | qfq | 178,245,681 | 1,222,726,249 | 2.06% |
| 2025-05-28 | 6.67 | 7.04 | 6.51 | 6.80 | 6.72 | qfq | 160,672,670 | 1,091,928,007 | -0.87% |
| 2025-05-27 | 6.52 | 6.86 | 6.37 | 6.86 | 6.78 | qfq | 168,137,256 | 1,112,068,828 | 5.05% |
| 2025-05-26 | 6.43 | 6.68 | 6.42 | 6.53 | 6.45 | qfq | 112,441,007 | 735,406,809 | -2.39% |
| 2025-05-23 | 7.09 | 7.12 | 6.69 | 6.69 | 6.61 | qfq | 155,057,914 | 1,054,359,658 | -9.96% |
| 2025-05-22 | 6.88 | 7.87 | 6.77 | 7.43 | 7.34 | qfq | 264,203,168 | 1,874,589,930 | -1.20% |
| 2025-05-21 | 6.86 | 7.99 | 6.66 | 7.52 | 7.43 | qfq | 288,979,393 | 2,158,619,975 | 1.90% |
| 2025-05-20 | 8.15 | 8.58 | 7.38 | 7.38 | 7.29 | qfq | 304,799,868 | 2,375,793,961 | -10.00% |
| 2025-05-19 | 7.40 | 8.20 | 7.40 | 8.20 | 8.10 | qfq | 196,966,712 | 1,576,472,961 | 10.07% |
| 2025-05-16 | 6.77 | 7.45 | 6.31 | 7.45 | 7.36 | qfq | 350,022,150 | 2,452,036,296 | 10.04% |
| 2025-05-15 | 6.53 | 6.77 | 6.48 | 6.77 | 6.69 | qfq | 108,453,537 | 728,868,937 | 10.08% |
| 2025-05-14 | 5.77 | 6.15 | 5.72 | 6.15 | 6.08 | qfq | 202,229,561 | 1,220,213,352 | 10.02% |
| 2025-05-13 | 5.25 | 5.59 | 5.25 | 5.59 | 5.52 | qfq | 210,642,222 | 1,144,934,730 | 10.04% |
| 2025-05-12 | 5.11 | 5.13 | 5.04 | 5.08 | 5.02 | qfq | 65,502,257 | 332,282,478 | 0.00% |
| 2025-05-09 | 5.35 | 5.35 | 5.07 | 5.08 | 5.02 | qfq | 94,303,600 | 484,251,440 | -6.10% |
| 2025-05-08 | 5.45 | 5.51 | 5.23 | 5.41 | 5.29 | qfq | 95,206,027 | 514,156,080 | -1.81% |
| 2025-05-07 | 5.62 | 5.76 | 5.42 | 5.51 | 5.38 | qfq | 149,878,117 | 834,020,593 | 0.55% |
| 2025-05-06 | 5.15 | 5.50 | 5.08 | 5.48 | 5.35 | qfq | 140,321,452 | 742,402,926 | 2.24% |
| 2025-04-30 | 5.90 | 5.97 | 5.36 | 5.36 | 5.24 | qfq | 189,511,235 | 1,035,822,018 | -9.92% |
| 2025-04-29 | 5.50 | 6.28 | 5.38 | 5.95 | 5.81 | qfq | 227,890,147 | 1,372,095,825 | 2.41% |
| 2025-04-28 | 5.47 | 6.13 | 5.42 | 5.81 | 5.68 | qfq | 194,356,137 | 1,121,896,005 | 3.75% |
| 2025-04-25 | 6.06 | 6.19 | 5.57 | 5.60 | 5.47 | qfq | 178,042,157 | 1,021,668,803 | -7.28% |
| 2025-04-24 | 6.48 | 6.49 | 5.86 | 6.04 | 5.90 | qfq | 225,036,947 | 1,368,591,599 | -6.93% |
| 2025-04-23 | 6.00 | 6.49 | 6.00 | 6.49 | 6.34 | qfq | 289,363,687 | 1,806,209,969 | 10.00% |
| 2025-04-22 | 5.47 | 5.90 | 5.47 | 5.90 | 5.76 | qfq | 191,771,724 | 1,102,389,953 | 10.07% |
| 2025-04-21 | 5.18 | 5.59 | 5.12 | 5.36 | 5.24 | qfq | 191,803,965 | 1,026,434,317 | -3.25% |
| 2025-04-18 | 5.95 | 6.07 | 5.54 | 5.54 | 5.41 | qfq | 240,537,307 | 1,356,234,719 | -9.92% |
| 2025-04-17 | 6.46 | 6.59 | 6.03 | 6.15 | 6.01 | qfq | 280,045,379 | 1,757,899,544 | -5.67% |
| 2025-04-16 | 5.50 | 6.52 | 5.43 | 6.52 | 6.37 | qfq | 305,480,195 | 1,899,731,244 | 9.95% |
| 2025-04-15 | 6.77 | 6.88 | 5.93 | 5.93 | 5.79 | qfq | 273,708,918 | 1,787,330,738 | -10.02% |
| 2025-04-14 | 6.86 | 7.13 | 6.40 | 6.59 | 6.44 | qfq | 287,523,367 | 1,925,335,209 | -3.94% |
| 2025-04-11 | 6.86 | 6.86 | 6.44 | 6.86 | 6.70 | qfq | 267,471,441 | 1,801,380,467 | 9.94% |
| 2025-04-10 | 6.24 | 6.24 | 6.24 | 6.24 | 6.10 | qfq | 6,298,260 | 39,301,142 | 10.05% |
| 2025-04-09 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | qfq | 14,781,837 | 83,813,016 | 10.10% |
| 2025-04-08 | 4.95 | 5.15 | 4.88 | 5.15 | 5.03 | qfq | 54,241,132 | 273,456,070 | 10.04% |
| 2025-04-07 | 4.44 | 4.68 | 4.31 | 4.68 | 4.57 | qfq | 173,184,782 | 792,189,548 | 10.12% |
| 2025-04-03 | 3.83 | 4.25 | 3.83 | 4.25 | 4.15 | qfq | 85,863,823 | 357,549,241 | 10.10% |
| 2025-04-02 | 3.89 | 3.90 | 3.84 | 3.86 | 3.77 | qfq | 7,472,800 | 28,898,802 | -0.52% |
| 2025-04-01 | 3.85 | 3.89 | 3.85 | 3.88 | 3.79 | qfq | 10,249,200 | 39,723,991 | 1.31% |
| 2025-03-31 | 3.83 | 3.88 | 3.79 | 3.83 | 3.74 | qfq | 13,462,432 | 51,585,127 | -0.52% |
| 2025-03-28 | 3.91 | 3.91 | 3.81 | 3.85 | 3.76 | qfq | 15,661,980 | 60,207,710 | -1.53% |
| 2025-03-27 | 3.95 | 3.97 | 3.89 | 3.91 | 3.82 | qfq | 10,525,400 | 41,257,707 | -1.26% |
| 2025-03-26 | 3.95 | 3.97 | 3.91 | 3.96 | 3.87 | qfq | 16,586,555 | 65,393,735 | 0.51% |
| 2025-03-25 | 3.91 | 3.95 | 3.88 | 3.94 | 3.85 | qfq | 13,692,002 | 53,752,726 | 1.03% |
| 2025-03-24 | 3.95 | 3.98 | 3.85 | 3.90 | 3.81 | qfq | 15,124,586 | 58,944,172 | -0.51% |
| 2025-03-21 | 3.87 | 3.95 | 3.87 | 3.92 | 3.83 | qfq | 20,343,556 | 79,701,670 | 1.03% |
| 2025-03-20 | 3.87 | 3.90 | 3.85 | 3.88 | 3.79 | qfq | 16,005,387 | 62,076,976 | 0.52% |
| 2025-03-19 | 3.92 | 3.93 | 3.84 | 3.86 | 3.77 | qfq | 31,510,859 | 122,157,113 | -2.77% |
| 2025-03-18 | 3.84 | 4.00 | 3.81 | 3.97 | 3.88 | qfq | 45,666,025 | 179,857,548 | 3.93% |
| 2025-03-17 | 3.82 | 3.85 | 3.79 | 3.82 | 3.73 | qfq | 11,235,463 | 42,985,485 | 0.26% |
| 2025-03-14 | 3.76 | 3.82 | 3.75 | 3.81 | 3.72 | qfq | 12,711,730 | 48,140,185 | 1.33% |
| 2025-03-13 | 3.74 | 3.76 | 3.70 | 3.76 | 3.67 | qfq | 10,235,300 | 38,185,137 | 0.53% |
| 2025-03-12 | 3.73 | 3.77 | 3.72 | 3.74 | 3.65 | qfq | 10,493,808 | 39,239,205 | 0.27% |
| 2025-03-11 | 3.69 | 3.73 | 3.67 | 3.73 | 3.64 | qfq | 9,330,100 | 34,515,705 | 0.81% |
| 2025-03-10 | 3.67 | 3.72 | 3.66 | 3.70 | 3.61 | qfq | 10,179,800 | 37,617,095 | 1.09% |
| 2025-03-07 | 3.68 | 3.70 | 3.66 | 3.66 | 3.58 | qfq | 7,892,050 | 29,014,822 | -0.54% |
| 2025-03-06 | 3.67 | 3.69 | 3.64 | 3.68 | 3.59 | qfq | 7,867,607 | 28,862,421 | 0.55% |
| 2025-03-05 | 3.68 | 3.68 | 3.64 | 3.66 | 3.58 | qfq | 5,607,399 | 20,494,286 | -0.27% |
| 2025-03-04 | 3.64 | 3.67 | 3.63 | 3.67 | 3.59 | qfq | 5,180,500 | 18,950,619 | 0.55% |
| 2025-03-03 | 3.65 | 3.68 | 3.64 | 3.65 | 3.57 | qfq | 8,116,208 | 29,712,688 | 0.00% |
| 2025-02-28 | 3.69 | 3.71 | 3.64 | 3.65 | 3.57 | qfq | 10,822,700 | 39,735,345 | -1.35% |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.70 | 3.61 | qfq | 11,376,195 | 42,043,358 | -0.27% |
| 2025-02-26 | 3.70 | 3.73 | 3.65 | 3.71 | 3.62 | qfq | 13,999,724 | 51,861,465 | 0.82% |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | 3.59 | qfq | 7,398,758 | 27,371,774 | -1.34% |
| 2025-02-24 | 3.70 | 3.74 | 3.68 | 3.73 | 3.64 | qfq | 7,468,705 | 27,788,885 | 1.08% |
| 2025-02-21 | 3.70 | 3.71 | 3.65 | 3.69 | 3.60 | qfq | 7,956,120 | 29,280,506 | 0.00% |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | 3.60 | qfq | 5,785,280 | 21,371,900 | -0.54% |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 3.62 | qfq | 6,835,400 | 25,346,644 | 0.00% |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | 3.62 | qfq | 10,055,980 | 37,615,206 | -1.85% |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | 3.69 | qfq | 9,022,986 | 33,892,195 | 1.07% |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | 3.65 | qfq | 7,173,000 | 26,809,109 | -0.53% |
| 2025-02-13 | 3.80 | 3.80 | 3.76 | 3.76 | 3.67 | qfq | 7,017,490 | 26,475,584 | -0.53% |
| 2025-02-12 | 3.80 | 3.82 | 3.75 | 3.78 | 3.69 | qfq | 7,034,500 | 26,602,810 | -0.53% |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.80 | 3.71 | qfq | 9,876,080 | 37,468,635 | 0.53% |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | 3.69 | qfq | 7,058,056 | 26,628,059 | 0.53% |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | 3.67 | qfq | 10,964,067 | 41,114,747 | 0.80% |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | 3.64 | qfq | 6,506,900 | 24,097,497 | 0.81% |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.70 | 3.61 | qfq | 7,708,600 | 28,679,254 | -1.07% |
| 2025-01-27 | 3.71 | 3.80 | 3.71 | 3.74 | 3.65 | qfq | 11,954,786 | 45,051,687 | 1.08% |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.70 | 3.61 | qfq | 6,424,800 | 23,753,053 | -0.27% |
| 2025-01-23 | 3.70 | 3.77 | 3.70 | 3.71 | 3.62 | qfq | 9,858,890 | 36,816,515 | 1.09% |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | 3.59 | qfq | 6,789,000 | 24,938,099 | -0.54% |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | 3.60 | qfq | 6,712,200 | 24,837,257 | -1.07% |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | 3.64 | qfq | 6,113,560 | 22,767,174 | 0.27% |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 3.63 | qfq | 4,667,400 | 17,344,986 | 0.00% |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | 3.63 | qfq | 7,317,400 | 27,182,184 | 0.81% |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | 3.60 | qfq | 6,837,700 | 25,193,939 | 0.54% |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | 3.59 | qfq | 7,477,332 | 27,311,387 | 2.23% |
| 2025-01-13 | 3.58 | 3.60 | 3.54 | 3.59 | 3.51 | qfq | 5,761,000 | 20,617,598 | -0.28% |
| 2025-01-10 | 3.66 | 3.67 | 3.60 | 3.60 | 3.52 | qfq | 6,286,201 | 22,781,714 | -1.64% |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | 3.58 | qfq | 6,633,301 | 24,373,926 | -1.61% |
| 2025-01-08 | 3.70 | 3.76 | 3.65 | 3.72 | 3.63 | qfq | 10,567,942 | 39,172,836 | 0.54% |
| 2025-01-07 | 3.70 | 3.71 | 3.65 | 3.70 | 3.61 | qfq | 6,068,804 | 22,335,782 | 0.00% |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.70 | 3.61 | qfq | 10,332,500 | 38,140,103 | 0.82% |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | 3.59 | qfq | 12,616,795 | 46,838,394 | -2.13% |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | 3.66 | qfq | 12,962,980 | 49,318,597 | -2.09% |
| 2024-12-31 | 3.87 | 3.91 | 3.83 | 3.83 | 3.74 | qfq | 12,725,781 | 49,321,911 | -1.29% |
| 2024-12-30 | 3.91 | 3.92 | 3.86 | 3.88 | 3.79 | qfq | 7,604,001 | 29,447,756 | -0.77% |
| 2024-12-27 | 3.82 | 3.91 | 3.80 | 3.91 | 3.82 | qfq | 14,458,800 | 56,039,729 | 2.89% |
| 2024-12-26 | 3.83 | 3.85 | 3.80 | 3.80 | 3.71 | qfq | 5,285,048 | 20,212,172 | -0.52% |
| 2024-12-25 | 3.87 | 3.88 | 3.78 | 3.82 | 3.73 | qfq | 10,130,408 | 38,645,466 | -1.55% |
| 2024-12-24 | 3.81 | 3.89 | 3.81 | 3.88 | 3.79 | qfq | 9,767,857 | 37,727,266 | 1.57% |
| 2024-12-23 | 3.89 | 3.91 | 3.81 | 3.82 | 3.73 | qfq | 13,724,900 | 52,984,190 | -2.30% |
| 2024-12-20 | 3.92 | 3.94 | 3.89 | 3.91 | 3.82 | qfq | 8,971,357 | 35,097,086 | 0.00% |
| 2024-12-19 | 3.90 | 3.94 | 3.89 | 3.91 | 3.82 | qfq | 10,841,400 | 42,401,524 | -0.76% |
| 2024-12-18 | 3.98 | 4.00 | 3.91 | 3.94 | 3.85 | qfq | 12,591,000 | 49,849,702 | -0.51% |
| 2024-12-17 | 4.12 | 4.13 | 3.96 | 3.96 | 3.87 | qfq | 17,347,535 | 69,718,768 | -3.65% |
| 2024-12-16 | 4.10 | 4.16 | 4.08 | 4.11 | 4.02 | qfq | 16,278,832 | 67,221,566 | 0.98% |
| 2024-12-13 | 4.18 | 4.18 | 4.07 | 4.07 | 3.98 | qfq | 15,191,500 | 62,623,805 | -2.63% |
| 2024-12-12 | 4.12 | 4.19 | 4.12 | 4.18 | 4.08 | qfq | 16,968,492 | 70,645,791 | 0.97% |
| 2024-12-11 | 4.10 | 4.15 | 4.09 | 4.14 | 4.04 | qfq | 12,068,360 | 49,804,834 | 1.22% |
| 2024-12-10 | 4.22 | 4.24 | 4.08 | 4.09 | 4.00 | qfq | 21,818,633 | 90,257,618 | -1.21% |
| 2024-12-09 | 4.15 | 4.18 | 4.10 | 4.14 | 4.04 | qfq | 13,389,660 | 55,375,141 | 0.24% |
| 2024-12-06 | 4.06 | 4.13 | 4.05 | 4.13 | 4.03 | qfq | 18,898,310 | 77,572,362 | 1.72% |
| 2024-12-05 | 4.03 | 4.07 | 4.03 | 4.06 | 3.97 | qfq | 10,468,902 | 42,394,372 | 0.25% |
| 2024-12-04 | 4.13 | 4.13 | 4.03 | 4.05 | 3.96 | qfq | 13,974,057 | 57,001,850 | -1.94% |
| 2024-12-03 | 4.14 | 4.15 | 4.10 | 4.13 | 4.03 | qfq | 19,848,700 | 81,821,558 | 0.00% |
| 2024-12-02 | 4.04 | 4.18 | 4.03 | 4.13 | 4.03 | qfq | 26,689,320 | 109,882,809 | 2.48% |
| 2024-11-29 | 4.00 | 4.05 | 3.98 | 4.03 | 3.94 | qfq | 14,436,500 | 58,064,564 | 0.25% |
| 2024-11-28 | 3.99 | 4.04 | 3.97 | 4.02 | 3.93 | qfq | 15,522,862 | 62,380,713 | 0.75% |
| 2024-11-27 | 4.01 | 4.01 | 3.88 | 3.99 | 3.90 | qfq | 16,512,337 | 65,026,089 | -0.75% |
| 2024-11-26 | 4.03 | 4.10 | 4.00 | 4.02 | 3.93 | qfq | 17,905,583 | 72,262,088 | -0.50% |
| 2024-11-25 | 3.99 | 4.14 | 3.92 | 4.04 | 3.95 | qfq | 19,028,442 | 76,569,108 | 2.54% |
| 2024-11-22 | 4.04 | 4.08 | 3.94 | 3.94 | 3.85 | qfq | 18,590,840 | 74,680,094 | -2.72% |
| 2024-11-21 | 4.10 | 4.13 | 4.02 | 4.05 | 3.96 | qfq | 26,104,557 | 105,991,734 | -2.41% |
| 2024-11-20 | 3.96 | 4.32 | 3.94 | 4.15 | 4.05 | qfq | 45,548,333 | 187,929,007 | 4.53% |
| 2024-11-19 | 3.99 | 3.99 | 3.88 | 3.97 | 3.88 | qfq | 12,988,469 | 51,146,166 | 0.76% |
| 2024-11-18 | 3.95 | 4.03 | 3.93 | 3.94 | 3.85 | qfq | 20,754,425 | 82,730,485 | 0.25% |
| 2024-11-15 | 3.94 | 4.00 | 3.92 | 3.93 | 3.84 | qfq | 13,895,000 | 55,051,229 | 0.26% |
| 2024-11-14 | 4.00 | 4.02 | 3.91 | 3.92 | 3.83 | qfq | 12,484,060 | 49,390,129 | -2.24% |
| 2024-11-13 | 4.02 | 4.05 | 3.94 | 4.01 | 3.92 | qfq | 12,123,400 | 48,457,285 | -0.25% |
| 2024-11-12 | 4.12 | 4.12 | 3.98 | 4.02 | 3.93 | qfq | 22,672,533 | 91,937,509 | -1.95% |
| 2024-11-11 | 4.07 | 4.20 | 4.02 | 4.10 | 4.01 | qfq | 27,632,338 | 113,455,382 | -0.24% |
| 2024-11-08 | 4.13 | 4.26 | 3.96 | 4.11 | 4.02 | qfq | 48,225,403 | 197,779,613 | 2.24% |
| 2024-11-07 | 3.90 | 4.02 | 3.89 | 4.02 | 3.93 | qfq | 20,834,916 | 83,033,586 | 2.29% |
| 2024-11-06 | 3.91 | 3.97 | 3.88 | 3.93 | 3.84 | qfq | 22,126,545 | 86,896,405 | 0.51% |
| 2024-11-05 | 3.87 | 3.93 | 3.84 | 3.91 | 3.82 | qfq | 20,830,678 | 81,213,195 | 1.03% |
| 2024-11-04 | 3.87 | 3.88 | 3.83 | 3.87 | 3.78 | qfq | 9,323,000 | 35,920,552 | 0.00% |
| 2024-11-01 | 3.87 | 3.90 | 3.83 | 3.87 | 3.78 | qfq | 12,834,678 | 49,647,047 | -0.26% |
| 2024-10-31 | 3.87 | 3.89 | 3.84 | 3.88 | 3.79 | qfq | 12,214,462 | 47,301,626 | 0.52% |
| 2024-10-30 | 3.82 | 3.88 | 3.81 | 3.86 | 3.77 | qfq | 9,852,853 | 37,888,345 | 0.78% |
| 2024-10-29 | 3.92 | 3.93 | 3.82 | 3.83 | 3.74 | qfq | 13,640,701 | 52,591,044 | -2.30% |
| 2024-10-28 | 3.81 | 3.93 | 3.80 | 3.92 | 3.83 | qfq | 17,204,251 | 66,603,771 | 2.89% |
| 2024-10-25 | 3.75 | 3.83 | 3.75 | 3.81 | 3.72 | qfq | 11,063,130 | 42,042,065 | 1.33% |
| 2024-10-24 | 3.77 | 3.79 | 3.72 | 3.76 | 3.67 | qfq | 6,992,560 | 26,234,833 | -0.53% |
| 2024-10-23 | 3.76 | 3.80 | 3.76 | 3.78 | 3.69 | qfq | 12,413,636 | 46,875,581 | 0.80% |
| 2024-10-22 | 3.72 | 3.75 | 3.69 | 3.75 | 3.66 | qfq | 8,745,964 | 32,607,669 | 1.08% |
| 2024-10-21 | 3.74 | 3.75 | 3.69 | 3.71 | 3.62 | qfq | 9,898,903 | 36,809,284 | -0.80% |
| 2024-10-18 | 3.67 | 3.78 | 3.64 | 3.74 | 3.65 | qfq | 13,092,735 | 48,532,176 | 1.36% |
| 2024-10-17 | 3.77 | 3.77 | 3.68 | 3.69 | 3.60 | qfq | 8,447,008 | 31,364,097 | -1.34% |
| 2024-10-16 | 3.68 | 3.76 | 3.68 | 3.74 | 3.65 | qfq | 10,057,678 | 37,602,850 | 0.54% |
| 2024-10-15 | 3.74 | 3.76 | 3.71 | 3.72 | 3.63 | qfq | 8,720,072 | 32,571,412 | -0.53% |
| 2024-10-14 | 3.70 | 3.76 | 3.68 | 3.74 | 3.65 | qfq | 10,507,512 | 39,172,918 | 1.63% |
| 2024-10-11 | 3.77 | 3.78 | 3.66 | 3.68 | 3.59 | qfq | 10,626,250 | 39,498,595 | -2.65% |
| 2024-10-10 | 3.73 | 3.85 | 3.68 | 3.78 | 3.69 | qfq | 17,332,787 | 65,343,524 | 1.61% |
| 2024-10-09 | 3.97 | 3.97 | 3.70 | 3.72 | 3.63 | qfq | 24,131,662 | 91,956,820 | -7.69% |
| 2024-10-08 | 4.28 | 4.30 | 3.91 | 4.03 | 3.94 | qfq | 46,362,614 | 189,297,383 | 3.07% |
| 2024-09-30 | 3.69 | 3.95 | 3.69 | 3.91 | 3.82 | qfq | 38,384,889 | 145,999,111 | 8.31% |
| 2024-09-27 | 3.55 | 3.62 | 3.54 | 3.61 | 3.53 | qfq | 14,251,424 | 51,013,537 | 2.27% |
| 2024-09-26 | 3.46 | 3.53 | 3.43 | 3.53 | 3.45 | qfq | 10,119,715 | 35,300,003 | 2.32% |
| 2024-09-25 | 3.44 | 3.53 | 3.44 | 3.45 | 3.37 | qfq | 11,851,233 | 41,309,090 | 0.58% |
| 2024-09-24 | 3.35 | 3.44 | 3.35 | 3.43 | 3.35 | qfq | 7,893,700 | 26,838,081 | 2.69% |
| 2024-09-23 | 3.35 | 3.36 | 3.33 | 3.34 | 3.26 | qfq | 4,908,000 | 16,422,337 | -0.30% |
| 2024-09-20 | 3.36 | 3.36 | 3.33 | 3.35 | 3.27 | qfq | 4,284,978 | 14,339,175 | 0.00% |
| 2024-09-19 | 3.30 | 3.35 | 3.28 | 3.35 | 3.27 | qfq | 5,971,960 | 19,855,538 | 1.82% |
| 2024-09-18 | 3.29 | 3.29 | 3.22 | 3.29 | 3.21 | qfq | 4,436,126 | 14,459,683 | 0.30% |
| 2024-09-13 | 3.30 | 3.32 | 3.28 | 3.28 | 3.20 | qfq | 3,288,200 | 10,862,827 | -0.61% |
| 2024-09-12 | 3.28 | 3.31 | 3.27 | 3.30 | 3.22 | qfq | 3,001,500 | 9,907,646 | 0.30% |
| 2024-09-11 | 3.31 | 3.32 | 3.26 | 3.29 | 3.21 | qfq | 4,343,700 | 14,300,402 | -0.90% |
| 2024-09-10 | 3.30 | 3.33 | 3.27 | 3.32 | 3.24 | qfq | 4,919,042 | 16,202,184 | 0.61% |
| 2024-09-09 | 3.33 | 3.33 | 3.27 | 3.30 | 3.22 | qfq | 4,763,646 | 15,692,462 | -0.60% |
| 2024-09-06 | 3.34 | 3.37 | 3.31 | 3.32 | 3.24 | qfq | 5,275,468 | 17,630,684 | -0.60% |
| 2024-09-05 | 3.32 | 3.34 | 3.31 | 3.34 | 3.26 | qfq | 3,567,768 | 11,878,749 | 0.91% |
| 2024-09-04 | 3.33 | 3.34 | 3.30 | 3.31 | 3.23 | qfq | 4,523,900 | 15,027,460 | -0.90% |
| 2024-09-03 | 3.35 | 3.39 | 3.32 | 3.34 | 3.26 | qfq | 6,416,500 | 21,459,728 | -0.60% |
| 2024-09-02 | 3.39 | 3.42 | 3.35 | 3.36 | 3.28 | qfq | 5,165,900 | 17,488,486 | -0.88% |
| 2024-08-30 | 3.33 | 3.42 | 3.32 | 3.39 | 3.31 | qfq | 9,957,612 | 33,637,192 | 1.50% |
| 2024-08-29 | 3.38 | 3.38 | 3.30 | 3.34 | 3.26 | qfq | 8,395,300 | 27,983,184 | -1.18% |
| 2024-08-28 | 3.39 | 3.42 | 3.37 | 3.38 | 3.30 | qfq | 5,179,200 | 17,569,102 | -0.59% |
| 2024-08-27 | 3.42 | 3.44 | 3.39 | 3.40 | 3.32 | qfq | 4,320,500 | 14,729,420 | -0.87% |
| 2024-08-26 | 3.40 | 3.45 | 3.38 | 3.43 | 3.35 | qfq | 5,450,000 | 18,647,364 | 0.59% |
| 2024-08-23 | 3.45 | 3.47 | 3.38 | 3.41 | 3.33 | qfq | 8,250,410 | 28,182,584 | -1.73% |
| 2024-08-22 | 3.46 | 3.54 | 3.44 | 3.47 | 3.39 | qfq | 7,548,075 | 26,274,430 | 0.58% |
| 2024-08-21 | 3.51 | 3.51 | 3.45 | 3.45 | 3.37 | qfq | 5,268,000 | 18,263,904 | -1.15% |
| 2024-08-20 | 3.54 | 3.56 | 3.47 | 3.49 | 3.41 | qfq | 8,994,600 | 31,534,592 | -1.69% |
| 2024-08-19 | 3.52 | 3.55 | 3.51 | 3.55 | 3.47 | qfq | 4,207,748 | 14,884,744 | 0.85% |
| 2024-08-16 | 3.54 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 4,563,929 | 16,127,812 | -0.56% |
| 2024-08-15 | 3.52 | 3.56 | 3.49 | 3.54 | 3.46 | qfq | 4,979,949 | 17,585,186 | 0.57% |
| 2024-08-14 | 3.55 | 3.56 | 3.51 | 3.52 | 3.44 | qfq | 5,002,701 | 17,697,980 | -0.56% |
| 2024-08-13 | 3.53 | 3.56 | 3.52 | 3.54 | 3.46 | qfq | 5,687,041 | 20,117,637 | 0.57% |
| 2024-08-12 | 3.54 | 3.55 | 3.51 | 3.52 | 3.44 | qfq | 3,870,400 | 13,667,230 | -1.12% |
| 2024-08-09 | 3.57 | 3.60 | 3.55 | 3.56 | 3.48 | qfq | 4,158,222 | 14,853,956 | 0.00% |
| 2024-08-08 | 3.53 | 3.58 | 3.52 | 3.56 | 3.48 | qfq | 4,977,068 | 17,691,897 | 0.56% |
| 2024-08-07 | 3.57 | 3.57 | 3.53 | 3.54 | 3.46 | qfq | 3,953,268 | 14,015,845 | -0.56% |
| 2024-08-06 | 3.55 | 3.58 | 3.52 | 3.56 | 3.48 | qfq | 6,525,800 | 23,169,857 | 0.56% |
| 2024-08-05 | 3.58 | 3.61 | 3.53 | 3.54 | 3.46 | qfq | 8,000,283 | 28,566,067 | -1.39% |
| 2024-08-02 | 3.62 | 3.63 | 3.58 | 3.59 | 3.51 | qfq | 5,967,280 | 21,519,652 | -1.10% |
| 2024-08-01 | 3.61 | 3.65 | 3.60 | 3.63 | 3.55 | qfq | 7,521,796 | 27,282,087 | 0.28% |
| 2024-07-31 | 3.59 | 3.67 | 3.57 | 3.62 | 3.54 | qfq | 11,780,640 | 42,700,590 | 1.40% |
| 2024-07-30 | 3.51 | 3.57 | 3.50 | 3.57 | 3.49 | qfq | 5,514,660 | 19,523,831 | 1.42% |
| 2024-07-29 | 3.51 | 3.53 | 3.48 | 3.52 | 3.44 | qfq | 4,210,574 | 14,797,877 | 0.28% |
| 2024-07-26 | 3.49 | 3.52 | 3.48 | 3.51 | 3.43 | qfq | 5,208,100 | 18,233,611 | 0.86% |
| 2024-07-25 | 3.45 | 3.49 | 3.43 | 3.48 | 3.40 | qfq | 4,572,000 | 15,857,842 | 0.87% |
| 2024-07-24 | 3.46 | 3.51 | 3.42 | 3.45 | 3.37 | qfq | 6,388,700 | 22,098,303 | 0.00% |
| 2024-07-23 | 3.46 | 3.51 | 3.45 | 3.45 | 3.37 | qfq | 6,777,101 | 23,629,174 | -0.29% |
| 2024-07-22 | 3.47 | 3.48 | 3.44 | 3.46 | 3.38 | qfq | 3,914,772 | 13,521,709 | -0.57% |
| 2024-07-19 | 3.48 | 3.49 | 3.45 | 3.48 | 3.40 | qfq | 4,871,400 | 16,871,847 | -0.29% |
| 2024-07-18 | 3.46 | 3.49 | 3.41 | 3.49 | 3.41 | qfq | 4,275,600 | 14,764,653 | 0.58% |
| 2024-07-17 | 3.47 | 3.49 | 3.45 | 3.47 | 3.39 | qfq | 3,409,200 | 11,813,858 | -0.57% |
| 2024-07-16 | 3.50 | 3.52 | 3.46 | 3.49 | 3.41 | qfq | 3,602,200 | 12,566,293 | -0.57% |
| 2024-07-15 | 3.52 | 3.54 | 3.50 | 3.51 | 3.43 | qfq | 3,878,900 | 13,647,916 | -0.57% |
| 2024-07-12 | 3.51 | 3.54 | 3.50 | 3.53 | 3.45 | qfq | 4,385,700 | 15,452,600 | 0.28% |
| 2024-07-11 | 3.47 | 3.52 | 3.46 | 3.52 | 3.44 | qfq | 6,159,120 | 21,563,361 | 2.62% |
| 2024-07-10 | 3.48 | 3.50 | 3.43 | 3.43 | 3.35 | qfq | 4,875,302 | 16,872,941 | -1.72% |
| 2024-07-09 | 3.44 | 3.49 | 3.38 | 3.49 | 3.41 | qfq | 6,173,814 | 21,203,433 | 1.75% |
| 2024-07-08 | 3.49 | 3.49 | 3.41 | 3.43 | 3.35 | qfq | 4,907,930 | 16,863,524 | -1.72% |
| 2024-07-05 | 3.49 | 3.51 | 3.46 | 3.49 | 3.41 | qfq | 4,498,703 | 15,667,599 | 0.29% |
| 2024-07-04 | 3.54 | 3.56 | 3.47 | 3.48 | 3.40 | qfq | 7,713,492 | 27,077,472 | -1.69% |
| 2024-07-03 | 3.55 | 3.58 | 3.54 | 3.54 | 3.46 | qfq | 6,070,519 | 21,612,232 | -0.28% |
| 2024-07-02 | 3.51 | 3.58 | 3.50 | 3.55 | 3.47 | qfq | 7,451,519 | 26,415,084 | 1.43% |
| 2024-07-01 | 3.42 | 3.50 | 3.42 | 3.50 | 3.42 | qfq | 5,205,700 | 18,060,627 | 1.74% |
| 2024-06-28 | 3.43 | 3.48 | 3.42 | 3.44 | 3.36 | qfq | 4,765,000 | 16,452,714 | 0.29% |
| 2024-06-27 | 3.48 | 3.51 | 3.43 | 3.43 | 3.35 | qfq | 5,056,100 | 17,513,768 | -1.72% |
| 2024-06-26 | 3.46 | 3.50 | 3.43 | 3.49 | 3.41 | qfq | 4,653,968 | 16,142,305 | 0.87% |
| 2024-06-25 | 3.40 | 3.50 | 3.39 | 3.46 | 3.38 | qfq | 8,791,131 | 30,399,264 | 1.76% |
| 2024-06-24 | 3.49 | 3.51 | 3.39 | 3.40 | 3.32 | qfq | 8,618,724 | 29,511,721 | -3.13% |
| 2024-06-21 | 3.49 | 3.54 | 3.47 | 3.51 | 3.43 | qfq | 5,071,900 | 17,825,734 | 0.57% |
| 2024-06-20 | 3.53 | 3.54 | 3.47 | 3.49 | 3.41 | qfq | 6,046,000 | 21,136,983 | -1.13% |
| 2024-06-19 | 3.53 | 3.55 | 3.50 | 3.53 | 3.45 | qfq | 5,209,900 | 18,387,192 | 0.00% |
| 2024-06-18 | 3.47 | 3.54 | 3.47 | 3.53 | 3.45 | qfq | 6,353,983 | 22,336,023 | 1.44% |
| 2024-06-17 | 3.50 | 3.52 | 3.46 | 3.48 | 3.40 | qfq | 4,883,700 | 17,029,066 | -0.85% |
| 2024-06-14 | 3.51 | 3.54 | 3.48 | 3.51 | 3.43 | qfq | 6,685,383 | 23,463,572 | 0.00% |
| 2024-06-13 | 3.54 | 3.55 | 3.49 | 3.51 | 3.43 | qfq | 6,674,730 | 23,426,873 | -0.85% |
| 2024-06-12 | 3.55 | 3.56 | 3.50 | 3.54 | 3.46 | qfq | 7,415,600 | 26,170,656 | -0.28% |
| 2024-06-11 | 3.64 | 3.67 | 3.52 | 3.55 | 3.47 | qfq | 9,929,200 | 35,401,699 | -2.74% |
| 2024-06-07 | 3.49 | 3.66 | 3.49 | 3.65 | 3.57 | qfq | 12,652,982 | 45,454,531 | 4.89% |
| 2024-06-06 | 3.60 | 3.62 | 3.45 | 3.48 | 3.40 | qfq | 11,523,401 | 40,547,686 | -3.33% |
| 2024-06-05 | 3.71 | 3.71 | 3.59 | 3.60 | 3.52 | qfq | 9,755,291 | 35,532,205 | -2.70% |
| 2024-06-04 | 3.65 | 3.71 | 3.65 | 3.70 | 3.61 | qfq | 6,310,982 | 23,277,204 | 0.54% |
| 2024-06-03 | 3.78 | 3.79 | 3.65 | 3.68 | 3.59 | qfq | 12,069,555 | 44,676,803 | -3.41% |
| 2024-05-31 | 3.78 | 3.82 | 3.78 | 3.81 | 3.72 | qfq | 4,489,500 | 17,043,310 | 0.53% |
| 2024-05-30 | 3.84 | 3.85 | 3.78 | 3.79 | 3.70 | qfq | 6,027,400 | 22,936,334 | -1.56% |
| 2024-05-29 | 3.86 | 3.88 | 3.83 | 3.85 | 3.76 | qfq | 5,780,560 | 22,280,445 | -0.52% |
| 2024-05-28 | 3.90 | 3.92 | 3.87 | 3.87 | 3.78 | qfq | 6,961,200 | 27,078,933 | -1.02% |
| 2024-05-27 | 3.85 | 3.92 | 3.85 | 3.91 | 3.82 | qfq | 10,312,171 | 40,086,424 | 1.30% |
| 2024-05-24 | 3.86 | 3.90 | 3.84 | 3.86 | 3.77 | qfq | 8,103,800 | 31,394,293 | 0.00% |
| 2024-05-23 | 3.93 | 3.94 | 3.84 | 3.86 | 3.77 | qfq | 12,351,700 | 47,834,253 | -1.78% |
| 2024-05-22 | 3.95 | 3.97 | 3.92 | 3.93 | 3.84 | qfq | 6,584,200 | 25,948,481 | -0.76% |
| 2024-05-21 | 3.98 | 3.99 | 3.94 | 3.96 | 3.87 | qfq | 8,936,861 | 35,362,560 | -0.75% |
| 2024-05-20 | 3.98 | 4.03 | 3.97 | 3.99 | 3.90 | qfq | 12,139,571 | 48,492,238 | 0.25% |
| 2024-05-17 | 3.94 | 3.98 | 3.92 | 3.98 | 3.89 | qfq | 9,218,202 | 36,410,607 | 1.27% |
| 2024-05-16 | 4.00 | 4.02 | 3.91 | 3.93 | 3.84 | qfq | 21,065,567 | 83,307,228 | -2.00% |
| 2024-05-15 | 4.03 | 4.05 | 3.99 | 4.01 | 3.92 | qfq | 9,647,300 | 38,784,502 | -1.23% |
| 2024-05-14 | 4.01 | 4.08 | 4.00 | 4.06 | 3.97 | qfq | 15,690,287 | 63,595,230 | 1.00% |
| 2024-05-13 | 3.99 | 4.03 | 3.96 | 4.02 | 3.93 | qfq | 11,385,867 | 45,561,364 | 0.50% |
| 2024-05-10 | 4.02 | 4.04 | 3.98 | 4.00 | 3.91 | qfq | 9,873,580 | 39,505,442 | -1.48% |
| 2024-05-09 | 4.02 | 4.07 | 3.99 | 4.06 | 3.92 | qfq | 14,502,370 | 58,623,258 | 1.00% |
| 2024-05-08 | 3.94 | 4.13 | 3.92 | 4.02 | 3.88 | qfq | 31,337,291 | 127,056,467 | 2.03% |
| 2024-05-07 | 3.96 | 3.97 | 3.92 | 3.94 | 3.80 | qfq | 9,329,974 | 36,735,015 | -0.51% |
| 2024-05-06 | 3.94 | 3.99 | 3.93 | 3.96 | 3.82 | qfq | 12,186,354 | 48,236,082 | 1.28% |
| 2024-04-30 | 3.90 | 3.94 | 3.89 | 3.91 | 3.77 | qfq | 9,921,212 | 38,768,087 | 0.26% |
| 2024-04-29 | 3.86 | 3.90 | 3.82 | 3.90 | 3.76 | qfq | 12,126,280 | 47,011,049 | 1.56% |
| 2024-04-26 | 3.83 | 3.86 | 3.78 | 3.84 | 3.71 | qfq | 9,684,451 | 36,981,339 | 0.26% |
| 2024-04-25 | 3.77 | 3.85 | 3.75 | 3.83 | 3.70 | qfq | 7,611,301 | 29,053,055 | 1.32% |
| 2024-04-24 | 3.75 | 3.79 | 3.74 | 3.78 | 3.65 | qfq | 5,601,201 | 21,081,754 | 1.07% |
| 2024-04-23 | 3.76 | 3.77 | 3.73 | 3.74 | 3.61 | qfq | 6,538,100 | 24,528,579 | 0.00% |
| 2024-04-22 | 3.81 | 3.84 | 3.73 | 3.74 | 3.61 | qfq | 8,886,601 | 33,530,560 | -2.35% |
| 2024-04-19 | 3.78 | 3.91 | 3.77 | 3.83 | 3.70 | qfq | 12,352,500 | 47,564,570 | 1.06% |
| 2024-04-18 | 3.80 | 3.85 | 3.77 | 3.79 | 3.66 | qfq | 9,725,500 | 36,957,875 | -0.52% |
| 2024-04-17 | 3.66 | 3.81 | 3.66 | 3.81 | 3.68 | qfq | 10,770,401 | 40,452,455 | 4.10% |
| 2024-04-16 | 3.83 | 3.85 | 3.66 | 3.66 | 3.53 | qfq | 16,462,896 | 61,565,645 | -4.94% |
| 2024-04-15 | 3.90 | 3.93 | 3.78 | 3.85 | 3.71 | qfq | 14,714,008 | 56,820,664 | -0.77% |
| 2024-04-12 | 3.89 | 3.94 | 3.88 | 3.88 | 3.74 | qfq | 7,168,588 | 28,019,035 | -0.51% |
| 2024-04-11 | 3.84 | 3.95 | 3.81 | 3.90 | 3.76 | qfq | 10,758,601 | 41,915,552 | 1.56% |
| 2024-04-10 | 3.87 | 3.89 | 3.81 | 3.84 | 3.71 | qfq | 8,711,500 | 33,545,191 | -0.78% |
| 2024-04-09 | 3.89 | 3.90 | 3.85 | 3.87 | 3.73 | qfq | 8,314,572 | 32,252,550 | -0.77% |
| 2024-04-08 | 3.90 | 3.96 | 3.89 | 3.90 | 3.76 | qfq | 11,679,101 | 45,861,939 | -1.02% |
| 2024-04-03 | 3.93 | 3.96 | 3.89 | 3.94 | 3.80 | qfq | 13,771,117 | 54,001,243 | 0.77% |
| 2024-04-02 | 3.82 | 3.92 | 3.81 | 3.91 | 3.77 | qfq | 14,864,451 | 57,630,531 | 2.36% |
| 2024-04-01 | 3.77 | 3.82 | 3.77 | 3.82 | 3.69 | qfq | 10,882,949 | 41,325,146 | 1.60% |
| 2024-03-29 | 3.68 | 3.77 | 3.67 | 3.76 | 3.63 | qfq | 12,512,500 | 46,762,144 | 2.73% |
| 2024-03-28 | 3.63 | 3.68 | 3.61 | 3.66 | 3.53 | qfq | 7,224,582 | 26,377,144 | 0.83% |
| 2024-03-27 | 3.69 | 3.69 | 3.63 | 3.63 | 3.50 | qfq | 6,888,002 | 25,220,327 | -1.09% |
| 2024-03-26 | 3.67 | 3.70 | 3.64 | 3.67 | 3.54 | qfq | 7,172,000 | 26,331,458 | -0.27% |
| 2024-03-25 | 3.72 | 3.75 | 3.68 | 3.68 | 3.55 | qfq | 7,559,403 | 28,073,483 | -0.81% |
| 2024-03-22 | 3.76 | 3.77 | 3.69 | 3.71 | 3.58 | qfq | 8,312,683 | 30,934,030 | -1.33% |
| 2024-03-21 | 3.76 | 3.78 | 3.74 | 3.76 | 3.63 | qfq | 9,103,300 | 34,221,051 | 0.00% |
| 2024-03-20 | 3.74 | 3.76 | 3.73 | 3.76 | 3.63 | qfq | 6,098,349 | 22,867,346 | 0.27% |
| 2024-03-19 | 3.77 | 3.78 | 3.73 | 3.75 | 3.62 | qfq | 9,231,513 | 34,659,024 | -0.53% |
| 2024-03-18 | 3.74 | 3.79 | 3.73 | 3.77 | 3.64 | qfq | 9,934,001 | 37,445,081 | 0.53% |
| 2024-03-15 | 3.71 | 3.75 | 3.68 | 3.75 | 3.62 | qfq | 12,688,826 | 47,157,444 | 0.54% |
| 2024-03-14 | 3.67 | 3.80 | 3.66 | 3.73 | 3.60 | qfq | 21,158,192 | 78,902,484 | 1.63% |
| 2024-03-13 | 3.71 | 3.71 | 3.66 | 3.67 | 3.54 | qfq | 6,555,100 | 24,116,420 | -1.08% |
| 2024-03-12 | 3.69 | 3.72 | 3.66 | 3.71 | 3.58 | qfq | 8,850,102 | 32,694,038 | 0.54% |
| 2024-03-11 | 3.65 | 3.69 | 3.64 | 3.69 | 3.56 | qfq | 8,985,749 | 32,962,586 | 1.10% |
| 2024-03-08 | 3.64 | 3.66 | 3.59 | 3.65 | 3.52 | qfq | 7,465,130 | 27,059,206 | 0.27% |
| 2024-03-07 | 3.63 | 3.68 | 3.60 | 3.64 | 3.51 | qfq | 9,109,600 | 33,268,059 | 0.28% |
| 2024-03-06 | 3.62 | 3.64 | 3.59 | 3.63 | 3.50 | qfq | 6,038,685 | 21,879,125 | 0.28% |
| 2024-03-05 | 3.69 | 3.69 | 3.61 | 3.62 | 3.49 | qfq | 9,263,913 | 33,741,131 | -1.63% |
| 2024-03-04 | 3.70 | 3.72 | 3.64 | 3.68 | 3.55 | qfq | 6,769,601 | 24,880,984 | -0.81% |
| 2024-03-01 | 3.70 | 3.73 | 3.67 | 3.71 | 3.58 | qfq | 7,945,850 | 29,365,582 | 0.00% |
| 2024-02-29 | 3.63 | 3.71 | 3.62 | 3.71 | 3.58 | qfq | 9,610,176 | 35,272,250 | 2.20% |
| 2024-02-28 | 3.78 | 3.84 | 3.63 | 3.63 | 3.50 | qfq | 16,095,100 | 60,290,822 | -3.71% |
| 2024-02-27 | 3.70 | 3.78 | 3.69 | 3.77 | 3.64 | qfq | 9,598,657 | 35,947,381 | 1.34% |
| 2024-02-26 | 3.73 | 3.75 | 3.69 | 3.72 | 3.59 | qfq | 9,295,857 | 34,552,412 | 0.00% |
| 2024-02-23 | 3.69 | 3.73 | 3.67 | 3.72 | 3.59 | qfq | 10,645,709 | 39,358,547 | 0.81% |
| 2024-02-22 | 3.67 | 3.70 | 3.65 | 3.69 | 3.56 | qfq | 6,664,152 | 24,517,488 | 0.54% |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.67 | 3.54 | qfq | 12,458,918 | 45,958,512 | 0.82% |
| 2024-02-20 | 3.63 | 3.66 | 3.57 | 3.64 | 3.51 | qfq | 7,551,540 | 27,330,882 | 0.28% |
| 2024-02-19 | 3.63 | 3.70 | 3.58 | 3.63 | 3.50 | qfq | 14,824,389 | 53,893,611 | 0.83% |
| 2024-02-08 | 3.45 | 3.62 | 3.44 | 3.60 | 3.47 | qfq | 14,455,992 | 51,005,737 | 4.65% |
| 2024-02-07 | 3.48 | 3.51 | 3.39 | 3.44 | 3.32 | qfq | 11,109,200 | 38,249,522 | -0.86% |
| 2024-02-06 | 3.23 | 3.55 | 3.19 | 3.47 | 3.35 | qfq | 14,866,431 | 49,734,584 | 4.83% |
| 2024-02-05 | 3.54 | 3.54 | 3.25 | 3.31 | 3.19 | qfq | 14,606,314 | 48,866,165 | -6.50% |
| 2024-02-02 | 3.63 | 3.68 | 3.46 | 3.54 | 3.42 | qfq | 12,256,190 | 43,900,763 | -2.48% |
| 2024-02-01 | 3.66 | 3.69 | 3.57 | 3.63 | 3.50 | qfq | 11,714,600 | 42,590,905 | -1.09% |
| 2024-01-31 | 3.78 | 3.79 | 3.66 | 3.67 | 3.54 | qfq | 10,644,600 | 39,516,135 | -2.91% |
| 2024-01-30 | 3.83 | 3.87 | 3.77 | 3.78 | 3.65 | qfq | 8,293,200 | 31,786,522 | -2.33% |
| 2024-01-29 | 3.96 | 3.98 | 3.84 | 3.87 | 3.73 | qfq | 11,953,536 | 46,621,301 | -1.78% |
| 2024-01-26 | 3.90 | 3.97 | 3.89 | 3.94 | 3.80 | qfq | 13,445,629 | 53,069,613 | 1.29% |
| 2024-01-25 | 3.80 | 3.89 | 3.80 | 3.89 | 3.75 | qfq | 8,805,861 | 33,938,511 | 2.64% |
| 2024-01-24 | 3.68 | 3.81 | 3.66 | 3.79 | 3.66 | qfq | 9,903,048 | 37,007,212 | 2.99% |
| 2024-01-23 | 3.64 | 3.71 | 3.58 | 3.68 | 3.55 | qfq | 6,949,756 | 25,403,067 | 0.27% |
| 2024-01-22 | 3.82 | 3.82 | 3.61 | 3.67 | 3.54 | qfq | 8,115,736 | 30,223,015 | -4.18% |
| 2024-01-19 | 3.86 | 3.87 | 3.81 | 3.83 | 3.70 | qfq | 5,922,571 | 22,741,987 | -1.03% |
| 2024-01-18 | 3.95 | 3.95 | 3.76 | 3.87 | 3.73 | qfq | 16,423,572 | 62,863,224 | -2.76% |
| 2024-01-17 | 4.02 | 4.03 | 3.97 | 3.98 | 3.84 | qfq | 5,819,371 | 23,302,085 | -1.00% |
| 2024-01-16 | 4.05 | 4.05 | 3.98 | 4.02 | 3.88 | qfq | 7,778,400 | 31,174,631 | -0.74% |
| 2024-01-15 | 4.04 | 4.07 | 4.03 | 4.05 | 3.91 | qfq | 7,866,965 | 31,846,996 | 0.25% |
| 2024-01-12 | 4.02 | 4.07 | 4.01 | 4.04 | 3.90 | qfq | 7,278,600 | 29,490,667 | 0.25% |
| 2024-01-11 | 4.01 | 4.04 | 4.00 | 4.03 | 3.89 | qfq | 4,618,900 | 18,581,549 | 0.50% |
| 2024-01-10 | 4.03 | 4.03 | 3.99 | 4.01 | 3.87 | qfq | 4,692,968 | 18,831,405 | -0.25% |
| 2024-01-09 | 4.00 | 4.04 | 3.98 | 4.02 | 3.88 | qfq | 6,341,424 | 25,476,194 | 0.50% |
| 2024-01-08 | 4.05 | 4.06 | 4.00 | 4.00 | 3.86 | qfq | 6,469,826 | 26,029,422 | -1.72% |
| 2024-01-05 | 4.10 | 4.12 | 4.05 | 4.07 | 3.93 | qfq | 8,249,416 | 33,717,862 | -0.97% |
| 2024-01-04 | 4.10 | 4.12 | 4.07 | 4.11 | 3.97 | qfq | 8,289,426 | 33,961,601 | 0.00% |
| 2024-01-03 | 4.09 | 4.12 | 4.08 | 4.11 | 3.97 | qfq | 8,666,071 | 35,542,764 | 0.24% |
| 2024-01-02 | 4.07 | 4.12 | 4.06 | 4.10 | 3.96 | qfq | 12,910,941 | 52,921,737 | 1.23% |
| 2023-12-29 | 4.04 | 4.07 | 4.01 | 4.05 | 3.91 | qfq | 9,876,600 | 39,959,914 | -0.25% |
| 2023-12-28 | 4.06 | 4.09 | 4.00 | 4.06 | 3.92 | qfq | 18,309,950 | 74,049,161 | -0.73% |
| 2023-12-27 | 4.01 | 4.18 | 3.98 | 4.09 | 3.95 | qfq | 19,745,101 | 80,480,203 | 2.25% |
| 2023-12-26 | 4.05 | 4.07 | 4.00 | 4.00 | 3.86 | qfq | 5,270,300 | 21,179,409 | -0.99% |
| 2023-12-25 | 4.07 | 4.07 | 4.01 | 4.04 | 3.90 | qfq | 7,462,450 | 30,079,842 | -0.74% |
| 2023-12-22 | 4.08 | 4.14 | 4.04 | 4.07 | 3.93 | qfq | 9,652,080 | 39,499,819 | -0.49% |
| 2023-12-21 | 4.03 | 4.10 | 3.98 | 4.09 | 3.95 | qfq | 12,238,180 | 49,434,833 | 1.24% |
| 2023-12-20 | 4.10 | 4.17 | 4.04 | 4.04 | 3.90 | qfq | 13,182,700 | 53,940,873 | -1.94% |
| 2023-12-19 | 4.24 | 4.26 | 4.09 | 4.12 | 3.98 | qfq | 27,833,053 | 115,694,197 | -3.29% |
| 2023-12-18 | 4.15 | 4.43 | 4.15 | 4.26 | 4.11 | qfq | 36,142,302 | 154,593,610 | 2.40% |
| 2023-12-15 | 4.20 | 4.21 | 4.14 | 4.16 | 4.01 | qfq | 7,536,100 | 31,410,887 | -0.95% |
| 2023-12-14 | 4.19 | 4.23 | 4.18 | 4.20 | 4.05 | qfq | 8,602,050 | 36,197,503 | 0.72% |
| 2023-12-13 | 4.20 | 4.24 | 4.17 | 4.17 | 4.02 | qfq | 9,792,274 | 41,157,939 | -0.95% |
| 2023-12-12 | 4.12 | 4.26 | 4.12 | 4.21 | 4.06 | qfq | 14,842,700 | 62,348,642 | 1.94% |
| 2023-12-11 | 4.11 | 4.14 | 4.05 | 4.13 | 3.98 | qfq | 11,458,310 | 46,874,833 | 0.00% |
| 2023-12-08 | 4.23 | 4.25 | 4.13 | 4.13 | 3.98 | qfq | 11,986,100 | 50,242,065 | -2.59% |
| 2023-12-07 | 4.27 | 4.27 | 4.23 | 4.24 | 4.09 | qfq | 6,011,790 | 25,542,607 | -1.17% |
| 2023-12-06 | 4.25 | 4.30 | 4.22 | 4.29 | 4.14 | qfq | 8,801,595 | 37,550,358 | 0.70% |
| 2023-12-05 | 4.32 | 4.33 | 4.25 | 4.26 | 4.11 | qfq | 9,551,000 | 41,001,926 | -1.62% |
| 2023-12-04 | 4.26 | 4.34 | 4.25 | 4.33 | 4.18 | qfq | 12,962,500 | 55,814,158 | 1.64% |
| 2023-12-01 | 4.22 | 4.30 | 4.22 | 4.26 | 4.11 | qfq | 13,157,892 | 56,063,913 | 0.95% |
| 2023-11-30 | 4.19 | 4.25 | 4.19 | 4.22 | 4.07 | qfq | 10,306,790 | 43,507,440 | 0.24% |
| 2023-11-29 | 4.20 | 4.23 | 4.18 | 4.21 | 4.06 | qfq | 8,003,753 | 33,674,984 | 0.24% |
| 2023-11-28 | 4.20 | 4.21 | 4.14 | 4.20 | 4.05 | qfq | 9,726,853 | 40,732,853 | -0.24% |
| 2023-11-27 | 4.19 | 4.21 | 4.16 | 4.21 | 4.06 | qfq | 8,968,330 | 37,532,114 | 0.24% |
| 2023-11-24 | 4.21 | 4.24 | 4.18 | 4.20 | 4.05 | qfq | 9,042,400 | 38,052,672 | 0.00% |
| 2023-11-23 | 4.17 | 4.21 | 4.15 | 4.20 | 4.05 | qfq | 7,120,626 | 29,813,486 | 0.72% |
| 2023-11-22 | 4.18 | 4.20 | 4.17 | 4.17 | 4.02 | qfq | 7,441,098 | 31,137,998 | -0.48% |
| 2023-11-21 | 4.20 | 4.23 | 4.18 | 4.19 | 4.04 | qfq | 9,964,900 | 41,911,942 | 0.00% |
| 2023-11-20 | 4.18 | 4.21 | 4.15 | 4.19 | 4.04 | qfq | 7,299,931 | 30,555,550 | 0.48% |
| 2023-11-17 | 4.17 | 4.19 | 4.15 | 4.17 | 4.02 | qfq | 5,411,598 | 22,574,605 | 0.00% |
| 2023-11-16 | 4.20 | 4.20 | 4.17 | 4.17 | 4.02 | qfq | 5,668,812 | 23,705,693 | -0.95% |
| 2023-11-15 | 4.21 | 4.23 | 4.18 | 4.21 | 4.06 | qfq | 9,970,021 | 41,942,301 | 0.48% |
| 2023-11-14 | 4.21 | 4.27 | 4.18 | 4.19 | 4.04 | qfq | 9,592,567 | 40,387,317 | -0.71% |
| 2023-11-13 | 4.21 | 4.26 | 4.17 | 4.22 | 4.07 | qfq | 14,701,421 | 61,918,740 | 1.20% |
| 2023-11-10 | 4.16 | 4.22 | 4.10 | 4.17 | 4.02 | qfq | 8,773,730 | 36,394,003 | 0.24% |
| 2023-11-09 | 4.18 | 4.19 | 4.15 | 4.16 | 4.01 | qfq | 7,544,200 | 31,469,166 | 0.00% |
| 2023-11-08 | 4.18 | 4.19 | 4.15 | 4.16 | 4.01 | qfq | 7,766,000 | 32,412,452 | -0.72% |
| 2023-11-07 | 4.19 | 4.21 | 4.14 | 4.19 | 4.04 | qfq | 8,354,800 | 34,879,154 | 0.00% |
| 2023-11-06 | 4.15 | 4.19 | 4.15 | 4.19 | 4.04 | qfq | 7,592,136 | 31,677,650 | 0.96% |
| 2023-11-03 | 4.15 | 4.17 | 4.13 | 4.15 | 4.00 | qfq | 7,133,300 | 29,629,429 | 0.24% |
| 2023-11-02 | 4.15 | 4.18 | 4.14 | 4.14 | 3.99 | qfq | 6,103,791 | 25,370,873 | -0.24% |
| 2023-11-01 | 4.16 | 4.17 | 4.14 | 4.15 | 4.00 | qfq | 5,402,500 | 22,424,507 | 0.00% |
| 2023-10-31 | 4.16 | 4.19 | 4.13 | 4.15 | 4.00 | qfq | 6,317,401 | 26,227,348 | -0.48% |
| 2023-10-30 | 4.22 | 4.24 | 4.16 | 4.17 | 4.02 | qfq | 11,039,000 | 46,191,483 | -1.18% |
| 2023-10-27 | 4.18 | 4.23 | 4.16 | 4.22 | 4.07 | qfq | 7,716,240 | 32,502,560 | 0.96% |
| 2023-10-26 | 4.15 | 4.19 | 4.11 | 4.18 | 4.03 | qfq | 6,783,401 | 28,181,068 | 0.48% |
| 2023-10-25 | 4.08 | 4.18 | 4.08 | 4.16 | 4.01 | qfq | 10,115,300 | 41,953,631 | 2.21% |
| 2023-10-24 | 4.00 | 4.08 | 4.00 | 4.07 | 3.93 | qfq | 7,437,501 | 30,174,433 | 2.01% |
| 2023-10-23 | 4.11 | 4.11 | 3.97 | 3.99 | 3.85 | qfq | 9,321,300 | 37,487,884 | -2.68% |
| 2023-10-20 | 4.09 | 4.15 | 4.06 | 4.10 | 3.96 | qfq | 7,993,200 | 32,804,672 | -0.24% |
| 2023-10-19 | 4.17 | 4.18 | 4.10 | 4.11 | 3.97 | qfq | 9,826,335 | 40,684,076 | -1.20% |
| 2023-10-18 | 4.24 | 4.25 | 4.16 | 4.16 | 4.01 | qfq | 9,307,900 | 38,947,923 | -1.89% |
| 2023-10-17 | 4.29 | 4.30 | 4.22 | 4.24 | 4.09 | qfq | 12,082,500 | 51,360,504 | -1.17% |
| 2023-10-16 | 4.22 | 4.31 | 4.22 | 4.29 | 4.14 | qfq | 10,334,400 | 44,155,508 | 1.42% |
| 2023-10-13 | 4.27 | 4.30 | 4.21 | 4.23 | 4.08 | qfq | 11,329,600 | 48,093,851 | -1.40% |
| 2023-10-12 | 4.25 | 4.31 | 4.24 | 4.29 | 4.14 | qfq | 11,015,692 | 47,188,946 | 1.18% |
| 2023-10-11 | 4.31 | 4.31 | 4.22 | 4.24 | 4.09 | qfq | 11,081,600 | 47,120,861 | -0.93% |
| 2023-10-10 | 4.53 | 4.57 | 4.26 | 4.28 | 4.13 | qfq | 29,675,700 | 129,483,063 | -5.31% |
| 2023-10-09 | 4.52 | 4.54 | 4.47 | 4.52 | 4.36 | qfq | 11,289,200 | 50,915,925 | -0.22% |
| 2023-09-28 | 4.52 | 4.55 | 4.48 | 4.53 | 4.37 | qfq | 11,725,425 | 52,911,989 | 0.22% |
| 2023-09-27 | 4.48 | 4.56 | 4.47 | 4.52 | 4.36 | qfq | 18,107,400 | 82,023,764 | 0.44% |
| 2023-09-26 | 4.47 | 4.56 | 4.43 | 4.50 | 4.34 | qfq | 17,272,500 | 77,792,530 | 0.90% |
| 2023-09-25 | 4.46 | 4.54 | 4.45 | 4.46 | 4.30 | qfq | 8,738,440 | 39,200,385 | -0.45% |
| 2023-09-22 | 4.43 | 4.49 | 4.41 | 4.48 | 4.32 | qfq | 9,063,900 | 40,346,330 | 1.13% |
| 2023-09-21 | 4.44 | 4.49 | 4.42 | 4.43 | 4.27 | qfq | 7,348,700 | 32,741,186 | -0.23% |
| 2023-09-20 | 4.47 | 4.50 | 4.42 | 4.44 | 4.28 | qfq | 7,788,820 | 34,696,094 | -1.33% |
| 2023-09-19 | 4.47 | 4.52 | 4.45 | 4.50 | 4.34 | qfq | 14,068,828 | 63,272,270 | 0.67% |
| 2023-09-18 | 4.49 | 4.49 | 4.39 | 4.47 | 4.31 | qfq | 13,268,620 | 58,802,296 | -0.45% |
| 2023-09-15 | 4.45 | 4.53 | 4.44 | 4.49 | 4.33 | qfq | 12,824,900 | 57,517,220 | 0.90% |
| 2023-09-14 | 4.44 | 4.46 | 4.41 | 4.45 | 4.29 | qfq | 9,375,916 | 41,574,668 | -0.22% |
| 2023-09-13 | 4.44 | 4.50 | 4.43 | 4.46 | 4.30 | qfq | 10,249,400 | 45,694,473 | 0.45% |
| 2023-09-12 | 4.44 | 4.51 | 4.43 | 4.44 | 4.28 | qfq | 8,427,568 | 37,615,310 | 0.00% |
| 2023-09-11 | 4.39 | 4.46 | 4.36 | 4.44 | 4.28 | qfq | 9,169,100 | 40,537,768 | 1.14% |
| 2023-09-08 | 4.42 | 4.43 | 4.36 | 4.39 | 4.24 | qfq | 7,719,400 | 33,887,682 | -0.68% |
| 2023-09-07 | 4.41 | 4.48 | 4.39 | 4.42 | 4.26 | qfq | 9,703,100 | 42,992,687 | -0.45% |
| 2023-09-06 | 4.46 | 4.48 | 4.42 | 4.44 | 4.28 | qfq | 9,740,500 | 43,268,282 | -0.89% |
| 2023-09-05 | 4.54 | 4.54 | 4.45 | 4.48 | 4.32 | qfq | 14,286,382 | 63,997,305 | -1.32% |
| 2023-09-04 | 4.33 | 4.55 | 4.32 | 4.54 | 4.38 | qfq | 37,692,152 | 168,909,361 | 4.85% |
| 2023-09-01 | 4.24 | 4.49 | 4.21 | 4.33 | 4.18 | qfq | 23,990,100 | 104,477,453 | 2.36% |
| 2023-08-31 | 4.22 | 4.26 | 4.19 | 4.23 | 4.08 | qfq | 8,798,000 | 37,166,483 | 0.00% |
| 2023-08-30 | 4.33 | 4.34 | 4.21 | 4.23 | 4.08 | qfq | 15,883,700 | 67,708,216 | -2.53% |
| 2023-08-29 | 4.29 | 4.37 | 4.26 | 4.34 | 4.19 | qfq | 18,308,600 | 79,019,816 | 0.93% |
| 2023-08-28 | 4.32 | 4.44 | 4.20 | 4.30 | 4.15 | qfq | 38,113,430 | 164,871,140 | 4.12% |
| 2023-08-25 | 4.13 | 4.25 | 4.09 | 4.13 | 3.98 | qfq | 15,757,858 | 65,701,190 | -0.48% |
| 2023-08-24 | 4.22 | 4.23 | 4.11 | 4.15 | 4.00 | qfq | 18,848,896 | 78,274,321 | -1.19% |
| 2023-08-23 | 4.44 | 4.44 | 4.20 | 4.20 | 4.05 | qfq | 33,810,900 | 144,372,146 | -5.41% |
| 2023-08-22 | 4.59 | 4.61 | 4.36 | 4.44 | 4.28 | qfq | 48,683,844 | 217,083,623 | -3.69% |
| 2023-08-21 | 4.59 | 4.84 | 4.55 | 4.61 | 4.45 | qfq | 73,531,118 | 341,435,547 | 4.06% |
| 2023-08-18 | 4.41 | 4.52 | 4.41 | 4.43 | 4.27 | qfq | 13,846,800 | 61,942,051 | 0.23% |
| 2023-08-17 | 4.38 | 4.44 | 4.34 | 4.42 | 4.26 | qfq | 7,547,020 | 33,062,850 | 0.68% |
| 2023-08-16 | 4.41 | 4.43 | 4.37 | 4.39 | 4.24 | qfq | 5,343,800 | 23,497,205 | -0.90% |
| 2023-08-15 | 4.45 | 4.46 | 4.38 | 4.43 | 4.27 | qfq | 7,025,200 | 31,015,711 | 0.00% |
| 2023-08-14 | 4.35 | 4.45 | 4.34 | 4.43 | 4.27 | qfq | 9,220,153 | 40,528,078 | 1.14% |
| 2023-08-11 | 4.52 | 4.52 | 4.38 | 4.38 | 4.23 | qfq | 10,194,900 | 45,117,462 | -2.23% |
| 2023-08-10 | 4.38 | 4.52 | 4.38 | 4.48 | 4.32 | qfq | 15,234,950 | 68,071,937 | 2.05% |
| 2023-08-09 | 4.42 | 4.44 | 4.38 | 4.39 | 4.24 | qfq | 5,759,255 | 25,361,188 | -0.68% |
| 2023-08-08 | 4.44 | 4.45 | 4.40 | 4.42 | 4.26 | qfq | 5,491,232 | 24,285,139 | -0.23% |
| 2023-08-07 | 4.46 | 4.46 | 4.41 | 4.43 | 4.27 | qfq | 8,785,392 | 38,949,595 | -0.89% |
| 2023-08-04 | 4.52 | 4.55 | 4.46 | 4.47 | 4.31 | qfq | 10,421,484 | 46,923,813 | -0.89% |
| 2023-08-03 | 4.49 | 4.53 | 4.46 | 4.51 | 4.35 | qfq | 8,433,500 | 37,921,748 | -0.22% |
| 2023-08-02 | 4.53 | 4.54 | 4.49 | 4.52 | 4.36 | qfq | 10,763,836 | 48,568,445 | -0.22% |
| 2023-08-01 | 4.57 | 4.57 | 4.52 | 4.53 | 4.37 | qfq | 11,874,136 | 53,870,951 | -0.44% |
| 2023-07-31 | 4.49 | 4.55 | 4.47 | 4.55 | 4.39 | qfq | 16,640,900 | 75,231,119 | 1.79% |
| 2023-07-28 | 4.40 | 4.48 | 4.39 | 4.47 | 4.31 | qfq | 14,574,650 | 64,775,595 | 1.36% |
| 2023-07-27 | 4.41 | 4.44 | 4.40 | 4.41 | 4.26 | qfq | 9,289,460 | 41,027,037 | -0.23% |
| 2023-07-26 | 4.40 | 4.43 | 4.39 | 4.42 | 4.26 | qfq | 7,151,461 | 31,501,039 | 0.23% |
| 2023-07-25 | 4.35 | 4.42 | 4.34 | 4.41 | 4.26 | qfq | 12,482,847 | 54,764,477 | 1.61% |
| 2023-07-24 | 4.31 | 4.37 | 4.29 | 4.34 | 4.19 | qfq | 8,661,394 | 37,619,946 | 0.46% |
| 2023-07-21 | 4.30 | 4.32 | 4.28 | 4.32 | 4.17 | qfq | 5,164,800 | 22,253,069 | 0.70% |
| 2023-07-20 | 4.33 | 4.34 | 4.28 | 4.29 | 4.14 | qfq | 7,502,600 | 32,317,595 | -0.69% |
| 2023-07-19 | 4.28 | 4.33 | 4.27 | 4.32 | 4.17 | qfq | 9,700,813 | 41,810,720 | 0.93% |
| 2023-07-18 | 4.28 | 4.29 | 4.24 | 4.28 | 4.13 | qfq | 5,549,909 | 23,699,269 | 0.23% |
| 2023-07-17 | 4.27 | 4.28 | 4.24 | 4.27 | 4.12 | qfq | 5,113,607 | 21,789,869 | -0.23% |