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
四川成渝601107.SH
最近收盘价5.502026-07-17
最近交易日2026-07-17
成交量（股）17,934,069
成交额（元）99,565,220
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-08 | 2026-06-15 | cash_dividend | 0.297 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.29 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 5.42 | 5.65 | 5.37 | 5.50 | 5.50 | qfq | 17,934,069 | 99,565,220 | 2.23% |
| 2026-07-16 | 5.43 | 5.48 | 5.33 | 5.38 | 5.38 | qfq | 9,032,300 | 48,647,067 | -0.92% |
| 2026-07-15 | 5.32 | 5.44 | 5.32 | 5.43 | 5.43 | qfq | 8,342,400 | 44,855,998 | 1.50% |
| 2026-07-14 | 5.30 | 5.40 | 5.27 | 5.35 | 5.35 | qfq | 12,309,300 | 65,919,477 | 0.38% |
| 2026-07-13 | 5.21 | 5.33 | 5.17 | 5.33 | 5.33 | qfq | 11,860,088 | 62,516,343 | 2.70% |
| 2026-07-10 | 5.17 | 5.20 | 5.13 | 5.19 | 5.19 | qfq | 9,529,189 | 49,271,521 | 0.19% |
| 2026-07-09 | 5.25 | 5.28 | 5.16 | 5.18 | 5.18 | qfq | 8,058,499 | 41,997,188 | -1.33% |
| 2026-07-08 | 5.31 | 5.33 | 5.17 | 5.25 | 5.25 | qfq | 11,650,663 | 60,973,022 | -0.57% |
| 2026-07-07 | 5.56 | 5.56 | 5.25 | 5.28 | 5.28 | qfq | 12,505,726 | 66,427,687 | -4.52% |
| 2026-07-06 | 5.20 | 5.55 | 5.17 | 5.53 | 5.53 | qfq | 17,251,213 | 93,489,549 | 6.14% |
| 2026-07-03 | 5.15 | 5.25 | 5.14 | 5.21 | 5.21 | qfq | 10,675,900 | 55,321,686 | -0.19% |
| 2026-07-02 | 5.05 | 5.24 | 5.04 | 5.22 | 5.22 | qfq | 12,869,203 | 66,674,044 | 1.95% |
| 2026-07-01 | 4.92 | 5.15 | 4.88 | 5.12 | 5.12 | qfq | 17,410,201 | 88,106,309 | 4.92% |
| 2026-06-30 | 5.06 | 5.06 | 4.85 | 4.88 | 4.88 | qfq | 11,402,101 | 56,100,977 | -3.37% |
| 2026-06-29 | 5.02 | 5.09 | 4.93 | 5.05 | 5.05 | qfq | 12,301,800 | 61,739,221 | 0.40% |
| 2026-06-26 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 8,715,100 | 44,066,952 | -0.79% |
| 2026-06-25 | 5.21 | 5.24 | 5.07 | 5.07 | 5.07 | qfq | 14,803,307 | 75,743,153 | -2.87% |
| 2026-06-24 | 5.48 | 5.48 | 5.21 | 5.22 | 5.22 | qfq | 10,588,871 | 55,968,803 | -3.15% |
| 2026-06-23 | 5.20 | 5.48 | 5.20 | 5.39 | 5.39 | qfq | 14,804,300 | 79,563,017 | 3.65% |
| 2026-06-22 | 5.31 | 5.32 | 5.17 | 5.20 | 5.20 | qfq | 10,776,762 | 56,301,179 | -2.07% |
| 2026-06-18 | 5.40 | 5.42 | 5.29 | 5.31 | 5.31 | qfq | 8,433,500 | 44,997,277 | -2.03% |
| 2026-06-17 | 5.49 | 5.49 | 5.41 | 5.42 | 5.42 | qfq | 6,622,699 | 36,079,716 | -1.28% |
| 2026-06-16 | 5.64 | 5.64 | 5.46 | 5.49 | 5.49 | qfq | 10,859,200 | 59,927,541 | -2.49% |
| 2026-06-15 | 5.71 | 5.71 | 5.56 | 5.63 | 5.63 | qfq | 12,927,000 | 72,695,546 | -5.22% |
| 2026-06-12 | 5.81 | 5.94 | 5.77 | 5.94 | 5.64 | qfq | 10,360,457 | 60,884,461 | 2.24% |
| 2026-06-11 | 5.99 | 5.99 | 5.81 | 5.81 | 5.52 | qfq | 8,149,302 | 47,784,588 | -1.69% |
| 2026-06-10 | 5.88 | 5.97 | 5.81 | 5.91 | 5.61 | qfq | 9,110,011 | 53,560,139 | 0.51% |
| 2026-06-09 | 5.90 | 5.96 | 5.81 | 5.88 | 5.59 | qfq | 8,919,418 | 52,404,926 | -0.17% |
| 2026-06-08 | 5.92 | 6.01 | 5.87 | 5.89 | 5.60 | qfq | 13,322,100 | 78,832,325 | -1.17% |
| 2026-06-05 | 6.09 | 6.12 | 5.94 | 5.96 | 5.66 | qfq | 10,892,906 | 65,444,861 | -1.49% |
| 2026-06-04 | 6.17 | 6.21 | 6.03 | 6.05 | 5.75 | qfq | 10,617,006 | 64,695,208 | -1.94% |
| 2026-06-03 | 6.27 | 6.27 | 6.11 | 6.17 | 5.86 | qfq | 11,030,500 | 68,205,629 | -1.44% |
| 2026-06-02 | 6.28 | 6.37 | 6.22 | 6.26 | 5.95 | qfq | 12,370,400 | 77,757,261 | -0.32% |
| 2026-06-01 | 6.31 | 6.33 | 6.03 | 6.28 | 5.97 | qfq | 16,504,429 | 102,248,284 | -0.79% |
| 2026-05-29 | 6.24 | 6.40 | 6.23 | 6.33 | 6.01 | qfq | 17,130,010 | 108,156,900 | 1.12% |
| 2026-05-28 | 6.31 | 6.37 | 6.25 | 6.26 | 5.95 | qfq | 8,982,300 | 56,654,480 | -0.48% |
| 2026-05-27 | 6.28 | 6.34 | 6.22 | 6.29 | 5.98 | qfq | 8,177,202 | 51,323,442 | 0.00% |
| 2026-05-26 | 6.25 | 6.31 | 6.16 | 6.29 | 5.98 | qfq | 9,195,410 | 57,549,312 | 1.13% |
| 2026-05-25 | 6.28 | 6.31 | 6.19 | 6.22 | 5.91 | qfq | 10,668,500 | 66,693,842 | -0.32% |
| 2026-05-22 | 6.36 | 6.36 | 6.23 | 6.24 | 5.93 | qfq | 9,831,500 | 61,804,340 | -1.42% |
| 2026-05-21 | 6.36 | 6.42 | 6.32 | 6.33 | 6.01 | qfq | 10,586,500 | 67,430,702 | -0.47% |
| 2026-05-20 | 6.40 | 6.46 | 6.31 | 6.36 | 6.04 | qfq | 7,186,697 | 45,739,223 | -1.40% |
| 2026-05-19 | 6.40 | 6.50 | 6.38 | 6.45 | 6.13 | qfq | 13,172,800 | 85,049,713 | 1.42% |
| 2026-05-18 | 6.27 | 6.45 | 6.27 | 6.36 | 6.04 | qfq | 11,142,337 | 71,225,217 | 0.16% |
| 2026-05-15 | 6.42 | 6.43 | 6.30 | 6.35 | 6.03 | qfq | 11,815,000 | 75,091,764 | -0.94% |
| 2026-05-14 | 6.38 | 6.45 | 6.34 | 6.41 | 6.09 | qfq | 11,598,200 | 74,296,568 | 0.16% |
| 2026-05-13 | 6.38 | 6.41 | 6.26 | 6.40 | 6.08 | qfq | 14,349,200 | 91,040,303 | 0.95% |
| 2026-05-12 | 6.23 | 6.41 | 6.20 | 6.34 | 6.02 | qfq | 12,589,902 | 79,770,388 | 2.09% |
| 2026-05-11 | 6.16 | 6.28 | 6.09 | 6.21 | 5.90 | qfq | 13,234,939 | 82,145,199 | 0.65% |
| 2026-05-08 | 6.11 | 6.19 | 6.06 | 6.17 | 5.86 | qfq | 9,044,599 | 55,439,609 | 0.65% |
| 2026-05-07 | 6.04 | 6.15 | 5.98 | 6.13 | 5.82 | qfq | 13,938,702 | 84,601,206 | 0.82% |
| 2026-05-06 | 6.12 | 6.13 | 5.95 | 6.08 | 5.78 | qfq | 18,360,101 | 110,682,395 | -0.82% |
| 2026-04-30 | 6.10 | 6.17 | 6.01 | 6.13 | 5.82 | qfq | 15,830,640 | 96,484,995 | -0.49% |
| 2026-04-29 | 6.20 | 6.23 | 6.11 | 6.16 | 5.85 | qfq | 8,086,001 | 49,809,178 | -0.16% |
| 2026-04-28 | 6.10 | 6.19 | 6.09 | 6.17 | 5.86 | qfq | 8,247,464 | 50,668,968 | 0.82% |
| 2026-04-27 | 6.25 | 6.30 | 6.11 | 6.12 | 5.81 | qfq | 12,375,500 | 76,440,735 | -1.61% |
| 2026-04-24 | 6.27 | 6.32 | 6.21 | 6.22 | 5.91 | qfq | 10,983,847 | 68,813,922 | -1.11% |
| 2026-04-23 | 6.15 | 6.32 | 6.13 | 6.29 | 5.98 | qfq | 13,621,605 | 85,175,510 | 1.94% |
| 2026-04-22 | 6.15 | 6.24 | 6.14 | 6.17 | 5.86 | qfq | 10,243,516 | 63,325,816 | 0.00% |
| 2026-04-21 | 6.06 | 6.22 | 6.06 | 6.17 | 5.86 | qfq | 11,934,800 | 73,715,967 | 1.31% |
| 2026-04-20 | 6.03 | 6.15 | 5.99 | 6.09 | 5.79 | qfq | 13,932,401 | 84,816,124 | 1.33% |
| 2026-04-17 | 6.01 | 6.07 | 5.95 | 6.01 | 5.71 | qfq | 15,925,900 | 95,458,145 | -0.33% |
| 2026-04-16 | 5.93 | 6.06 | 5.89 | 6.03 | 5.73 | qfq | 16,700,182 | 100,478,437 | 2.03% |
| 2026-04-15 | 5.79 | 5.93 | 5.77 | 5.91 | 5.61 | qfq | 16,376,485 | 96,329,041 | 2.60% |
| 2026-04-14 | 5.73 | 5.78 | 5.68 | 5.76 | 5.47 | qfq | 14,987,314 | 85,836,982 | 1.05% |
| 2026-04-13 | 5.67 | 5.74 | 5.64 | 5.70 | 5.42 | qfq | 14,861,214 | 84,703,392 | 0.53% |
| 2026-04-10 | 5.56 | 5.71 | 5.56 | 5.67 | 5.39 | qfq | 19,163,000 | 108,459,647 | 2.16% |
| 2026-04-09 | 5.62 | 5.65 | 5.54 | 5.55 | 5.27 | qfq | 14,557,101 | 81,271,444 | -1.94% |
| 2026-04-08 | 5.54 | 5.67 | 5.51 | 5.66 | 5.38 | qfq | 24,120,600 | 134,685,285 | 2.91% |
| 2026-04-07 | 5.71 | 5.73 | 5.46 | 5.50 | 5.22 | qfq | 30,726,800 | 170,643,035 | -3.34% |
| 2026-04-03 | 5.90 | 5.92 | 5.63 | 5.69 | 5.41 | qfq | 23,282,334 | 133,134,440 | -2.90% |
| 2026-04-02 | 5.70 | 5.91 | 5.68 | 5.86 | 5.57 | qfq | 31,468,850 | 182,824,955 | 3.17% |
| 2026-04-01 | 5.84 | 5.87 | 5.65 | 5.68 | 5.40 | qfq | 32,992,101 | 188,657,213 | -1.90% |
| 2026-03-31 | 6.11 | 6.11 | 5.78 | 5.79 | 5.50 | qfq | 52,742,400 | 310,081,678 | -9.67% |
| 2026-03-30 | 6.35 | 6.42 | 6.25 | 6.41 | 6.09 | qfq | 13,231,585 | 84,167,479 | 1.10% |
| 2026-03-27 | 6.40 | 6.49 | 6.29 | 6.34 | 6.02 | qfq | 13,631,708 | 86,721,087 | -1.55% |
| 2026-03-26 | 6.42 | 6.54 | 6.42 | 6.44 | 6.12 | qfq | 12,134,496 | 78,503,885 | 0.31% |
| 2026-03-25 | 6.28 | 6.46 | 6.20 | 6.42 | 6.10 | qfq | 13,494,602 | 85,709,464 | 2.23% |
| 2026-03-24 | 6.07 | 6.31 | 6.02 | 6.28 | 5.97 | qfq | 17,777,095 | 110,087,915 | 4.49% |
| 2026-03-23 | 6.31 | 6.31 | 5.95 | 6.01 | 5.71 | qfq | 18,781,708 | 114,587,901 | -4.75% |
| 2026-03-20 | 6.30 | 6.45 | 6.27 | 6.31 | 5.99 | qfq | 13,489,300 | 85,925,343 | 0.32% |
| 2026-03-19 | 6.32 | 6.41 | 6.27 | 6.29 | 5.98 | qfq | 12,583,300 | 79,680,796 | -0.79% |
| 2026-03-18 | 6.52 | 6.53 | 6.27 | 6.34 | 6.02 | qfq | 17,790,171 | 113,092,946 | -3.21% |
| 2026-03-17 | 6.32 | 6.58 | 6.31 | 6.55 | 6.22 | qfq | 16,966,654 | 110,247,596 | 3.48% |
| 2026-03-16 | 6.34 | 6.41 | 6.20 | 6.33 | 6.01 | qfq | 20,516,001 | 129,839,718 | -0.47% |
| 2026-03-13 | 6.35 | 6.42 | 6.27 | 6.36 | 6.04 | qfq | 23,064,777 | 146,691,011 | 1.11% |
| 2026-03-12 | 6.24 | 6.31 | 6.17 | 6.29 | 5.98 | qfq | 17,141,501 | 107,464,367 | 0.32% |
| 2026-03-11 | 6.21 | 6.27 | 6.13 | 6.27 | 5.96 | qfq | 16,631,535 | 102,876,487 | 0.80% |
| 2026-03-10 | 6.30 | 6.35 | 6.18 | 6.22 | 5.91 | qfq | 13,491,101 | 84,048,122 | -1.11% |
| 2026-03-09 | 6.40 | 6.45 | 6.28 | 6.29 | 5.98 | qfq | 12,050,235 | 76,543,745 | -1.10% |
| 2026-03-06 | 6.17 | 6.38 | 6.17 | 6.36 | 6.04 | qfq | 11,532,423 | 72,663,939 | 2.58% |
| 2026-03-05 | 6.21 | 6.25 | 6.08 | 6.20 | 5.89 | qfq | 12,673,102 | 78,064,679 | 0.65% |
| 2026-03-04 | 6.36 | 6.38 | 6.16 | 6.16 | 5.85 | qfq | 17,549,219 | 109,213,188 | -2.69% |
| 2026-03-03 | 6.33 | 6.41 | 6.26 | 6.33 | 6.01 | qfq | 15,810,900 | 99,917,787 | 1.28% |
| 2026-03-02 | 6.40 | 6.40 | 6.22 | 6.25 | 5.94 | qfq | 13,129,200 | 82,398,397 | -0.79% |
| 2026-02-27 | 6.32 | 6.36 | 6.28 | 6.30 | 5.99 | qfq | 7,925,818 | 50,043,695 | -0.16% |
| 2026-02-26 | 6.31 | 6.34 | 6.24 | 6.31 | 5.99 | qfq | 7,426,301 | 46,740,091 | 0.16% |
| 2026-02-25 | 6.40 | 6.45 | 6.29 | 6.30 | 5.99 | qfq | 10,340,401 | 65,933,424 | -1.10% |
| 2026-02-24 | 6.39 | 6.54 | 6.37 | 6.37 | 6.05 | qfq | 9,313,601 | 60,023,217 | 0.16% |
| 2026-02-13 | 6.47 | 6.50 | 6.35 | 6.36 | 6.04 | qfq | 7,239,800 | 46,411,094 | -1.70% |
| 2026-02-12 | 6.55 | 6.56 | 6.46 | 6.47 | 6.15 | qfq | 8,496,700 | 55,292,112 | -0.92% |
| 2026-02-11 | 6.55 | 6.60 | 6.50 | 6.53 | 6.20 | qfq | 8,956,500 | 58,676,190 | -0.31% |
| 2026-02-10 | 6.57 | 6.63 | 6.50 | 6.55 | 6.22 | qfq | 11,845,500 | 77,546,361 | -0.30% |
| 2026-02-09 | 6.54 | 6.60 | 6.50 | 6.57 | 6.24 | qfq | 9,427,900 | 61,736,488 | -0.15% |
| 2026-02-06 | 6.53 | 6.65 | 6.51 | 6.58 | 6.25 | qfq | 15,457,100 | 101,530,014 | 0.92% |
| 2026-02-05 | 6.52 | 6.63 | 6.48 | 6.52 | 6.19 | qfq | 12,013,797 | 78,633,542 | 0.31% |
| 2026-02-04 | 6.42 | 6.64 | 6.39 | 6.50 | 6.17 | qfq | 17,551,902 | 114,515,285 | 1.09% |
| 2026-02-03 | 6.35 | 6.48 | 6.31 | 6.43 | 6.11 | qfq | 14,878,120 | 95,196,886 | 1.10% |
| 2026-02-02 | 6.41 | 6.60 | 6.34 | 6.36 | 6.04 | qfq | 20,241,900 | 130,407,285 | -0.63% |
| 2026-01-30 | 6.32 | 6.50 | 6.32 | 6.40 | 6.08 | qfq | 20,667,700 | 132,929,809 | 0.79% |
| 2026-01-29 | 6.28 | 6.43 | 6.20 | 6.35 | 6.03 | qfq | 17,858,401 | 112,696,313 | 1.44% |
| 2026-01-28 | 6.04 | 6.30 | 6.04 | 6.26 | 5.95 | qfq | 27,148,605 | 168,958,444 | 3.81% |
| 2026-01-27 | 6.03 | 6.07 | 6.01 | 6.03 | 5.73 | qfq | 10,109,100 | 61,027,692 | -0.17% |
| 2026-01-26 | 6.05 | 6.07 | 5.96 | 6.04 | 5.74 | qfq | 14,021,102 | 84,598,154 | 0.17% |
| 2026-01-23 | 6.03 | 6.06 | 6.00 | 6.03 | 5.73 | qfq | 9,053,401 | 54,583,421 | 0.00% |
| 2026-01-22 | 5.97 | 6.05 | 5.97 | 6.03 | 5.73 | qfq | 9,988,001 | 60,129,991 | 0.84% |
| 2026-01-21 | 6.08 | 6.10 | 5.96 | 5.98 | 5.68 | qfq | 9,237,900 | 55,522,646 | -1.81% |
| 2026-01-20 | 5.97 | 6.10 | 5.95 | 6.09 | 5.79 | qfq | 12,534,477 | 75,619,579 | 2.01% |
| 2026-01-19 | 5.96 | 6.03 | 5.95 | 5.97 | 5.67 | qfq | 6,505,600 | 38,923,763 | -0.17% |
| 2026-01-16 | 5.98 | 6.03 | 5.95 | 5.98 | 5.68 | qfq | 8,511,257 | 51,002,022 | 0.34% |
| 2026-01-15 | 5.98 | 6.00 | 5.95 | 5.96 | 5.66 | qfq | 6,334,301 | 37,835,270 | -0.33% |
| 2026-01-14 | 6.06 | 6.08 | 5.98 | 5.98 | 5.68 | qfq | 16,388,552 | 98,723,256 | -1.48% |
| 2026-01-13 | 6.09 | 6.12 | 6.05 | 6.07 | 5.77 | qfq | 8,346,001 | 50,785,491 | -0.33% |
| 2026-01-12 | 6.04 | 6.10 | 6.04 | 6.09 | 5.79 | qfq | 9,983,900 | 60,560,337 | 0.16% |
| 2026-01-09 | 6.13 | 6.16 | 6.08 | 6.08 | 5.78 | qfq | 8,054,901 | 49,197,134 | -0.98% |
| 2026-01-08 | 6.19 | 6.20 | 6.08 | 6.14 | 5.83 | qfq | 13,694,509 | 83,936,386 | -1.13% |
| 2026-01-07 | 6.08 | 6.25 | 6.04 | 6.21 | 5.90 | qfq | 14,800,800 | 91,020,747 | 1.80% |
| 2026-01-06 | 6.08 | 6.12 | 6.06 | 6.10 | 5.79 | qfq | 8,657,800 | 52,685,313 | 0.00% |
| 2026-01-05 | 6.06 | 6.12 | 6.01 | 6.10 | 5.79 | qfq | 13,480,800 | 81,617,797 | 0.33% |
| 2025-12-31 | 6.11 | 6.18 | 6.07 | 6.08 | 5.78 | qfq | 8,186,066 | 49,969,738 | -0.33% |
| 2025-12-30 | 6.20 | 6.20 | 6.07 | 6.10 | 5.79 | qfq | 11,191,201 | 68,500,786 | -1.45% |
| 2025-12-29 | 6.28 | 6.30 | 6.16 | 6.19 | 5.88 | qfq | 14,637,614 | 91,137,150 | -1.75% |
| 2025-12-26 | 6.34 | 6.37 | 6.25 | 6.30 | 5.99 | qfq | 9,002,600 | 56,809,826 | -0.63% |
| 2025-12-25 | 6.33 | 6.44 | 6.33 | 6.34 | 6.02 | qfq | 9,224,301 | 58,861,661 | 0.32% |
| 2025-12-24 | 6.27 | 6.34 | 6.19 | 6.32 | 6.00 | qfq | 11,231,100 | 70,376,137 | 0.96% |
| 2025-12-23 | 6.25 | 6.36 | 6.18 | 6.26 | 5.95 | qfq | 14,599,700 | 91,293,577 | 1.29% |
| 2025-12-22 | 6.19 | 6.26 | 6.15 | 6.18 | 5.87 | qfq | 9,065,317 | 56,174,174 | -0.48% |
| 2025-12-19 | 6.15 | 6.26 | 6.08 | 6.21 | 5.90 | qfq | 12,157,290 | 75,030,668 | 0.81% |
| 2025-12-18 | 6.13 | 6.19 | 6.08 | 6.16 | 5.85 | qfq | 8,849,428 | 54,228,514 | 1.15% |
| 2025-12-17 | 6.10 | 6.18 | 6.06 | 6.09 | 5.79 | qfq | 9,514,381 | 58,170,693 | -0.33% |
| 2025-12-16 | 6.20 | 6.24 | 6.08 | 6.11 | 5.80 | qfq | 12,353,762 | 75,855,350 | -1.77% |
| 2025-12-15 | 6.08 | 6.27 | 6.00 | 6.22 | 5.91 | qfq | 21,663,490 | 133,666,542 | 2.64% |
| 2025-12-12 | 6.13 | 6.26 | 6.04 | 6.06 | 5.76 | qfq | 25,804,200 | 158,306,446 | -1.30% |
| 2025-12-11 | 6.10 | 6.28 | 6.06 | 6.14 | 5.83 | qfq | 23,216,799 | 143,326,490 | 0.66% |
| 2025-12-10 | 5.94 | 6.13 | 5.93 | 6.10 | 5.79 | qfq | 15,184,984 | 91,975,371 | 3.04% |
| 2025-12-09 | 5.96 | 5.98 | 5.90 | 5.92 | 5.62 | qfq | 8,604,619 | 51,064,352 | -0.84% |
| 2025-12-08 | 6.00 | 6.00 | 5.91 | 5.97 | 5.67 | qfq | 9,637,290 | 57,351,346 | -0.50% |
| 2025-12-05 | 6.05 | 6.06 | 5.94 | 6.00 | 5.70 | qfq | 10,539,000 | 63,112,851 | -0.50% |
| 2025-12-04 | 6.07 | 6.12 | 6.00 | 6.03 | 5.73 | qfq | 10,422,800 | 63,080,928 | -1.47% |
| 2025-12-03 | 5.95 | 6.19 | 5.92 | 6.12 | 5.81 | qfq | 21,926,935 | 133,511,251 | 2.86% |
| 2025-12-02 | 5.88 | 6.00 | 5.86 | 5.95 | 5.65 | qfq | 20,206,400 | 120,000,947 | 1.36% |
| 2025-12-01 | 6.10 | 6.13 | 5.82 | 5.87 | 5.58 | qfq | 37,464,219 | 220,908,698 | -3.61% |
| 2025-11-28 | 5.98 | 6.13 | 5.95 | 6.09 | 5.79 | qfq | 13,529,111 | 81,801,173 | 2.01% |
| 2025-11-27 | 5.99 | 6.00 | 5.90 | 5.97 | 5.67 | qfq | 8,907,502 | 53,019,553 | -0.50% |
| 2025-11-26 | 5.93 | 6.03 | 5.90 | 6.00 | 5.70 | qfq | 12,164,501 | 72,871,932 | 1.35% |
| 2025-11-25 | 5.88 | 5.97 | 5.81 | 5.92 | 5.62 | qfq | 11,416,000 | 67,359,783 | 0.68% |
| 2025-11-24 | 5.95 | 5.98 | 5.85 | 5.88 | 5.59 | qfq | 15,081,245 | 88,958,379 | -1.01% |
| 2025-11-21 | 6.04 | 6.09 | 5.91 | 5.94 | 5.64 | qfq | 12,724,001 | 76,281,983 | -1.82% |
| 2025-11-20 | 6.05 | 6.16 | 6.03 | 6.05 | 5.75 | qfq | 8,661,701 | 52,607,072 | 0.00% |
| 2025-11-19 | 6.10 | 6.13 | 6.03 | 6.05 | 5.75 | qfq | 9,833,116 | 59,659,189 | -0.66% |
| 2025-11-18 | 6.13 | 6.15 | 6.05 | 6.09 | 5.79 | qfq | 10,551,650 | 64,297,939 | -0.49% |
| 2025-11-17 | 6.20 | 6.21 | 6.07 | 6.12 | 5.81 | qfq | 10,264,500 | 62,757,840 | -0.65% |
| 2025-11-14 | 6.27 | 6.34 | 6.15 | 6.16 | 5.85 | qfq | 11,890,333 | 73,960,687 | -1.75% |
| 2025-11-13 | 6.34 | 6.42 | 6.21 | 6.27 | 5.96 | qfq | 13,921,500 | 87,176,012 | -1.57% |
| 2025-11-12 | 6.41 | 6.48 | 6.33 | 6.37 | 6.05 | qfq | 15,169,300 | 96,739,871 | -1.09% |
| 2025-11-11 | 6.33 | 6.47 | 6.28 | 6.44 | 6.12 | qfq | 16,983,310 | 108,537,192 | 1.74% |
| 2025-11-10 | 6.32 | 6.42 | 6.27 | 6.33 | 6.01 | qfq | 17,011,700 | 107,765,744 | 0.16% |
| 2025-11-07 | 6.32 | 6.57 | 6.30 | 6.32 | 6.00 | qfq | 25,459,850 | 163,128,154 | -0.32% |
| 2025-11-06 | 6.23 | 6.40 | 6.21 | 6.34 | 6.02 | qfq | 23,143,480 | 146,322,838 | 1.60% |
| 2025-11-05 | 6.11 | 6.31 | 6.05 | 6.24 | 5.93 | qfq | 26,000,101 | 161,577,287 | 1.96% |
| 2025-11-04 | 5.92 | 6.23 | 5.91 | 6.12 | 5.81 | qfq | 40,754,445 | 248,824,750 | 3.90% |
| 2025-11-03 | 5.79 | 5.93 | 5.77 | 5.89 | 5.60 | qfq | 34,911,845 | 204,757,995 | 2.79% |
| 2025-10-31 | 5.78 | 5.83 | 5.71 | 5.73 | 5.44 | qfq | 21,081,568 | 121,557,118 | 0.35% |
| 2025-10-30 | 5.78 | 5.80 | 5.70 | 5.71 | 5.42 | qfq | 10,096,500 | 57,980,241 | -1.04% |
| 2025-10-29 | 5.81 | 5.82 | 5.68 | 5.77 | 5.48 | qfq | 10,758,722 | 61,876,357 | -0.69% |
| 2025-10-28 | 5.75 | 5.83 | 5.71 | 5.81 | 5.52 | qfq | 10,862,482 | 62,877,323 | 1.22% |
| 2025-10-27 | 5.77 | 5.79 | 5.70 | 5.74 | 5.45 | qfq | 11,977,542 | 68,812,000 | -0.52% |
| 2025-10-24 | 5.82 | 5.84 | 5.76 | 5.77 | 5.48 | qfq | 9,423,900 | 54,520,457 | -1.03% |
| 2025-10-23 | 5.81 | 5.85 | 5.79 | 5.83 | 5.54 | qfq | 13,033,618 | 75,978,041 | 0.34% |
| 2025-10-22 | 5.80 | 5.85 | 5.78 | 5.81 | 5.52 | qfq | 10,151,802 | 59,116,620 | 0.17% |
| 2025-10-21 | 5.86 | 5.86 | 5.77 | 5.80 | 5.51 | qfq | 12,959,077 | 75,286,641 | -0.34% |
| 2025-10-20 | 5.86 | 5.87 | 5.70 | 5.82 | 5.53 | qfq | 16,645,900 | 96,153,942 | 0.00% |
| 2025-10-17 | 5.78 | 5.86 | 5.75 | 5.82 | 5.53 | qfq | 31,719,070 | 184,371,969 | 1.04% |
| 2025-10-16 | 5.74 | 5.78 | 5.71 | 5.76 | 5.47 | qfq | 16,952,494 | 97,526,365 | 0.70% |
| 2025-10-15 | 5.72 | 5.76 | 5.69 | 5.72 | 5.43 | qfq | 11,376,576 | 65,061,811 | -0.35% |
| 2025-10-14 | 5.67 | 5.74 | 5.63 | 5.74 | 5.45 | qfq | 21,866,270 | 124,683,295 | 1.23% |
| 2025-10-13 | 5.59 | 5.68 | 5.52 | 5.67 | 5.39 | qfq | 15,793,400 | 88,786,643 | 0.53% |
| 2025-10-10 | 5.57 | 5.65 | 5.55 | 5.64 | 5.36 | qfq | 13,907,201 | 78,148,605 | 1.26% |
| 2025-10-09 | 5.57 | 5.58 | 5.52 | 5.57 | 5.29 | qfq | 11,483,170 | 63,664,326 | 0.18% |
| 2025-09-30 | 5.60 | 5.61 | 5.55 | 5.56 | 5.28 | qfq | 6,349,098 | 35,361,825 | -1.07% |
| 2025-09-29 | 5.62 | 5.65 | 5.54 | 5.62 | 5.34 | qfq | 8,822,781 | 49,245,756 | -0.18% |
| 2025-09-26 | 5.63 | 5.65 | 5.58 | 5.63 | 5.35 | qfq | 7,434,000 | 41,759,112 | 0.00% |
| 2025-09-25 | 5.65 | 5.65 | 5.55 | 5.63 | 5.35 | qfq | 9,009,614 | 50,413,508 | -0.35% |
| 2025-09-24 | 5.53 | 5.65 | 5.53 | 5.65 | 5.37 | qfq | 14,067,865 | 78,951,755 | 1.62% |
| 2025-09-23 | 5.51 | 5.57 | 5.47 | 5.56 | 5.28 | qfq | 11,444,293 | 63,100,836 | 1.46% |
| 2025-09-22 | 5.54 | 5.56 | 5.47 | 5.48 | 5.21 | qfq | 9,304,220 | 51,149,927 | -1.08% |
| 2025-09-19 | 5.53 | 5.58 | 5.48 | 5.54 | 5.26 | qfq | 11,972,490 | 66,125,303 | -0.54% |
| 2025-09-18 | 5.63 | 5.65 | 5.54 | 5.57 | 5.29 | qfq | 12,429,684 | 69,424,535 | -1.24% |
| 2025-09-17 | 5.62 | 5.67 | 5.60 | 5.64 | 5.36 | qfq | 10,424,326 | 58,749,274 | 0.36% |
| 2025-09-16 | 5.64 | 5.65 | 5.60 | 5.62 | 5.34 | qfq | 8,593,617 | 48,249,808 | -0.18% |
| 2025-09-15 | 5.65 | 5.66 | 5.61 | 5.63 | 5.35 | qfq | 7,385,527 | 41,590,266 | -0.18% |
| 2025-09-12 | 5.69 | 5.70 | 5.63 | 5.64 | 5.36 | qfq | 8,030,000 | 45,480,078 | -0.88% |
| 2025-09-11 | 5.64 | 5.69 | 5.62 | 5.69 | 5.41 | qfq | 11,950,143 | 67,667,677 | 0.71% |
| 2025-09-10 | 5.65 | 5.67 | 5.63 | 5.65 | 5.37 | qfq | 8,104,728 | 45,749,879 | -0.18% |
| 2025-09-09 | 5.66 | 5.67 | 5.63 | 5.66 | 5.38 | qfq | 11,018,600 | 62,279,286 | 0.00% |
| 2025-09-08 | 5.62 | 5.68 | 5.61 | 5.66 | 5.38 | qfq | 17,994,922 | 101,818,609 | 0.89% |
| 2025-09-05 | 5.60 | 5.62 | 5.57 | 5.61 | 5.33 | qfq | 13,441,821 | 75,300,117 | -0.18% |
| 2025-09-04 | 5.57 | 5.62 | 5.53 | 5.62 | 5.34 | qfq | 15,108,500 | 84,275,294 | 0.90% |
| 2025-09-03 | 5.62 | 5.62 | 5.57 | 5.57 | 5.29 | qfq | 10,405,493 | 58,140,619 | -0.71% |
| 2025-09-02 | 5.62 | 5.65 | 5.58 | 5.61 | 5.33 | qfq | 17,465,602 | 98,072,229 | 0.00% |
| 2025-09-01 | 5.66 | 5.67 | 5.59 | 5.61 | 5.33 | qfq | 21,534,931 | 120,950,446 | -0.88% |
| 2025-08-29 | 5.68 | 5.79 | 5.64 | 5.66 | 5.38 | qfq | 38,242,275 | 218,543,888 | 0.71% |
| 2025-08-28 | 5.60 | 5.63 | 5.54 | 5.62 | 5.34 | qfq | 20,125,800 | 112,645,135 | 0.18% |
| 2025-08-27 | 5.70 | 5.71 | 5.58 | 5.61 | 5.33 | qfq | 17,356,322 | 97,730,729 | -1.41% |
| 2025-08-26 | 5.65 | 5.72 | 5.62 | 5.69 | 5.41 | qfq | 19,055,514 | 108,317,322 | 0.89% |
| 2025-08-25 | 5.62 | 5.65 | 5.61 | 5.64 | 5.36 | qfq | 14,067,181 | 79,281,585 | 0.36% |
| 2025-08-22 | 5.63 | 5.63 | 5.58 | 5.62 | 5.34 | qfq | 10,308,189 | 57,755,386 | 0.00% |
| 2025-08-21 | 5.60 | 5.64 | 5.60 | 5.62 | 5.34 | qfq | 13,000,051 | 73,083,426 | 0.18% |
| 2025-08-20 | 5.61 | 5.63 | 5.58 | 5.61 | 5.33 | qfq | 12,625,482 | 70,682,313 | -0.18% |
| 2025-08-19 | 5.63 | 5.63 | 5.61 | 5.62 | 5.34 | qfq | 8,567,044 | 48,121,198 | 0.18% |
| 2025-08-18 | 5.60 | 5.63 | 5.59 | 5.61 | 5.33 | qfq | 11,061,322 | 62,081,386 | 0.18% |
| 2025-08-15 | 5.58 | 5.61 | 5.56 | 5.60 | 5.32 | qfq | 12,093,019 | 67,615,097 | 0.18% |
| 2025-08-14 | 5.64 | 5.68 | 5.59 | 5.59 | 5.31 | qfq | 16,092,228 | 90,771,763 | -0.36% |
| 2025-08-13 | 5.61 | 5.64 | 5.59 | 5.61 | 5.33 | qfq | 9,747,901 | 54,673,371 | 0.00% |
| 2025-08-12 | 5.62 | 5.63 | 5.60 | 5.61 | 5.33 | qfq | 8,773,149 | 49,279,856 | 0.00% |
| 2025-08-11 | 5.59 | 5.64 | 5.53 | 5.61 | 5.33 | qfq | 22,132,780 | 123,972,820 | 0.36% |
| 2025-08-08 | 5.63 | 5.64 | 5.58 | 5.59 | 5.31 | qfq | 13,550,440 | 75,953,531 | -0.71% |
| 2025-08-07 | 5.65 | 5.66 | 5.60 | 5.63 | 5.35 | qfq | 12,141,871 | 68,323,612 | -0.18% |
| 2025-08-06 | 5.69 | 5.70 | 5.61 | 5.64 | 5.36 | qfq | 20,612,434 | 116,103,711 | -1.23% |
| 2025-08-05 | 5.61 | 5.72 | 5.59 | 5.71 | 5.42 | qfq | 21,755,622 | 123,179,937 | 1.78% |
| 2025-08-04 | 5.59 | 5.63 | 5.56 | 5.61 | 5.33 | qfq | 12,332,401 | 69,146,384 | 0.36% |
| 2025-08-01 | 5.59 | 5.62 | 5.56 | 5.59 | 5.31 | qfq | 10,774,700 | 60,216,207 | 0.00% |
| 2025-07-31 | 5.70 | 5.71 | 5.58 | 5.59 | 5.31 | qfq | 14,629,388 | 82,214,412 | -1.58% |
| 2025-07-30 | 5.68 | 5.72 | 5.66 | 5.68 | 5.40 | qfq | 10,146,744 | 57,742,358 | 0.00% |
| 2025-07-29 | 5.72 | 5.73 | 5.65 | 5.68 | 5.40 | qfq | 15,471,799 | 87,777,991 | -0.35% |
| 2025-07-28 | 5.72 | 5.74 | 5.67 | 5.70 | 5.42 | qfq | 14,857,100 | 84,661,878 | 0.00% |
| 2025-07-25 | 5.77 | 5.78 | 5.69 | 5.70 | 5.42 | qfq | 16,628,127 | 95,174,043 | -1.21% |
| 2025-07-24 | 5.83 | 5.85 | 5.74 | 5.77 | 5.48 | qfq | 32,750,839 | 189,636,724 | -1.37% |
| 2025-07-23 | 6.40 | 6.43 | 5.85 | 5.85 | 5.56 | qfq | 64,178,965 | 389,248,814 | -3.62% |
| 2025-07-22 | 6.08 | 6.09 | 6.00 | 6.07 | 5.77 | qfq | 11,083,716 | 67,045,272 | 0.33% |
| 2025-07-21 | 5.98 | 6.08 | 5.97 | 6.05 | 5.75 | qfq | 11,515,651 | 69,594,112 | 1.34% |
| 2025-07-18 | 6.04 | 6.05 | 5.96 | 5.97 | 5.67 | qfq | 10,646,034 | 63,826,973 | -1.16% |
| 2025-07-17 | 6.04 | 6.06 | 5.98 | 6.04 | 5.74 | qfq | 18,835,400 | 113,301,864 | 0.00% |
| 2025-07-16 | 6.08 | 6.08 | 6.00 | 6.04 | 5.74 | qfq | 7,076,800 | 42,666,248 | 0.00% |
| 2025-07-15 | 6.13 | 6.14 | 6.00 | 6.04 | 5.74 | qfq | 14,117,816 | 85,479,799 | -1.15% |
| 2025-07-14 | 6.12 | 6.21 | 6.09 | 6.11 | 5.80 | qfq | 11,094,500 | 68,066,074 | -0.16% |
| 2025-07-11 | 6.15 | 6.18 | 6.10 | 6.12 | 5.81 | qfq | 13,417,000 | 82,304,216 | -0.49% |
| 2025-07-10 | 6.17 | 6.17 | 6.12 | 6.15 | 5.84 | qfq | 5,402,393 | 33,197,988 | -0.32% |
| 2025-07-09 | 6.14 | 6.20 | 6.11 | 6.17 | 5.86 | qfq | 8,049,800 | 49,638,826 | 0.98% |
| 2025-07-08 | 6.20 | 6.22 | 6.09 | 6.11 | 5.80 | qfq | 10,661,059 | 65,356,972 | -1.45% |
| 2025-07-07 | 6.20 | 6.24 | 6.15 | 6.20 | 5.89 | qfq | 8,447,689 | 52,356,842 | 0.49% |
| 2025-07-04 | 6.12 | 6.21 | 6.09 | 6.17 | 5.86 | qfq | 8,356,900 | 51,486,109 | 1.15% |
| 2025-07-03 | 6.18 | 6.23 | 6.08 | 6.10 | 5.79 | qfq | 9,163,061 | 56,084,073 | -1.61% |
| 2025-07-02 | 6.10 | 6.23 | 6.07 | 6.20 | 5.89 | qfq | 14,402,412 | 88,659,982 | 1.31% |
| 2025-07-01 | 6.02 | 6.13 | 6.02 | 6.12 | 5.81 | qfq | 14,029,451 | 85,147,263 | 1.66% |
| 2025-06-30 | 6.00 | 6.11 | 6.00 | 6.02 | 5.72 | qfq | 13,330,985 | 80,709,961 | 0.67% |
| 2025-06-27 | 6.10 | 6.13 | 5.96 | 5.98 | 5.68 | qfq | 15,769,741 | 94,904,531 | -1.97% |
| 2025-06-26 | 6.22 | 6.23 | 6.08 | 6.10 | 5.79 | qfq | 17,378,000 | 106,331,653 | -2.09% |
| 2025-06-25 | 6.24 | 6.26 | 6.17 | 6.23 | 5.92 | qfq | 8,627,131 | 53,640,373 | 0.00% |
| 2025-06-24 | 6.31 | 6.31 | 6.18 | 6.23 | 5.92 | qfq | 11,764,739 | 73,294,206 | -0.80% |
| 2025-06-23 | 6.32 | 6.35 | 6.23 | 6.28 | 5.97 | qfq | 9,781,300 | 61,432,490 | -0.63% |
| 2025-06-20 | 6.32 | 6.37 | 6.23 | 6.32 | 6.00 | qfq | 11,240,700 | 70,854,220 | 0.00% |
| 2025-06-19 | 6.35 | 6.36 | 6.27 | 6.32 | 6.00 | qfq | 8,527,801 | 53,805,024 | -0.78% |
| 2025-06-18 | 6.37 | 6.40 | 6.29 | 6.37 | 6.05 | qfq | 9,133,600 | 57,991,141 | 0.31% |
| 2025-06-17 | 6.30 | 6.39 | 6.25 | 6.35 | 6.03 | qfq | 11,811,595 | 74,733,844 | 1.11% |
| 2025-06-16 | 6.19 | 6.28 | 6.18 | 6.28 | 5.97 | qfq | 15,278,481 | 95,452,529 | 1.45% |
| 2025-06-13 | 6.25 | 6.32 | 6.17 | 6.19 | 5.88 | qfq | 12,625,003 | 78,457,178 | -4.33% |
| 2025-06-12 | 6.47 | 6.55 | 6.43 | 6.47 | 5.87 | qfq | 11,884,247 | 77,166,798 | -0.15% |
| 2025-06-11 | 6.46 | 6.53 | 6.40 | 6.48 | 5.88 | qfq | 15,507,708 | 100,349,524 | 0.31% |
| 2025-06-10 | 6.37 | 6.53 | 6.36 | 6.46 | 5.86 | qfq | 18,372,913 | 119,136,338 | 1.10% |
| 2025-06-09 | 6.39 | 6.41 | 6.25 | 6.39 | 5.80 | qfq | 17,308,375 | 109,507,292 | 0.00% |
| 2025-06-06 | 6.54 | 6.54 | 6.34 | 6.39 | 5.80 | qfq | 15,143,801 | 97,074,137 | -1.99% |
| 2025-06-05 | 6.54 | 6.56 | 6.40 | 6.52 | 5.92 | qfq | 18,254,900 | 118,096,470 | -0.31% |
| 2025-06-04 | 6.36 | 6.56 | 6.32 | 6.54 | 5.93 | qfq | 18,096,648 | 116,923,580 | 2.67% |
| 2025-06-03 | 6.37 | 6.41 | 6.26 | 6.37 | 5.78 | qfq | 17,667,416 | 111,875,318 | -0.31% |
| 2025-05-30 | 6.43 | 6.52 | 6.39 | 6.39 | 5.80 | qfq | 17,723,301 | 114,405,406 | -0.62% |
| 2025-05-29 | 6.32 | 6.45 | 6.27 | 6.43 | 5.83 | qfq | 14,598,310 | 92,682,317 | 1.74% |
| 2025-05-28 | 6.22 | 6.34 | 6.16 | 6.32 | 5.73 | qfq | 14,223,914 | 89,010,220 | 2.10% |
| 2025-05-27 | 6.15 | 6.20 | 6.12 | 6.19 | 5.62 | qfq | 9,878,288 | 60,943,051 | 0.81% |
| 2025-05-26 | 6.12 | 6.22 | 6.10 | 6.14 | 5.57 | qfq | 13,433,334 | 82,728,717 | 0.16% |
| 2025-05-23 | 6.24 | 6.31 | 6.10 | 6.13 | 5.56 | qfq | 15,223,101 | 94,025,384 | -1.61% |
| 2025-05-22 | 6.21 | 6.27 | 6.15 | 6.23 | 5.65 | qfq | 13,724,051 | 85,362,559 | 0.32% |
| 2025-05-21 | 6.03 | 6.23 | 6.03 | 6.21 | 5.64 | qfq | 18,151,800 | 111,823,147 | 2.48% |
| 2025-05-20 | 5.94 | 6.10 | 5.93 | 6.06 | 5.50 | qfq | 22,108,862 | 133,309,567 | 2.19% |
| 2025-05-19 | 5.78 | 5.99 | 5.78 | 5.93 | 5.38 | qfq | 18,335,520 | 108,651,150 | 2.60% |
| 2025-05-16 | 5.87 | 5.92 | 5.74 | 5.78 | 5.24 | qfq | 12,373,900 | 71,708,034 | -1.53% |
| 2025-05-15 | 5.90 | 5.99 | 5.86 | 5.87 | 5.33 | qfq | 20,218,000 | 119,574,821 | 1.21% |
| 2025-05-14 | 5.73 | 5.82 | 5.71 | 5.80 | 5.26 | qfq | 13,930,600 | 80,405,131 | 1.05% |
| 2025-05-13 | 5.67 | 5.75 | 5.66 | 5.74 | 5.21 | qfq | 11,211,400 | 64,102,933 | 1.06% |
| 2025-05-12 | 5.75 | 5.79 | 5.67 | 5.68 | 5.15 | qfq | 15,865,600 | 90,714,153 | -1.05% |
| 2025-05-09 | 5.71 | 5.78 | 5.63 | 5.74 | 5.21 | qfq | 16,031,176 | 92,015,398 | 0.53% |
| 2025-05-08 | 5.74 | 5.76 | 5.68 | 5.71 | 5.18 | qfq | 10,913,100 | 62,434,853 | -0.35% |
| 2025-05-07 | 5.70 | 5.77 | 5.66 | 5.73 | 5.20 | qfq | 16,102,090 | 92,105,038 | 0.88% |
| 2025-05-06 | 5.73 | 5.73 | 5.62 | 5.68 | 5.15 | qfq | 20,153,959 | 114,165,436 | 0.35% |
| 2025-04-30 | 5.80 | 5.84 | 5.64 | 5.66 | 5.14 | qfq | 23,233,825 | 132,632,373 | -0.88% |
| 2025-04-29 | 5.74 | 5.82 | 5.69 | 5.71 | 5.18 | qfq | 12,629,300 | 72,536,173 | -0.70% |
| 2025-04-28 | 5.65 | 5.81 | 5.64 | 5.75 | 5.22 | qfq | 17,163,201 | 98,888,964 | 1.23% |
| 2025-04-25 | 5.73 | 5.76 | 5.62 | 5.68 | 5.15 | qfq | 15,256,025 | 86,529,202 | -1.22% |
| 2025-04-24 | 5.67 | 5.76 | 5.67 | 5.75 | 5.22 | qfq | 12,492,500 | 71,541,254 | 1.05% |
| 2025-04-23 | 5.74 | 5.79 | 5.65 | 5.69 | 5.16 | qfq | 14,311,701 | 81,570,615 | -1.22% |
| 2025-04-22 | 5.70 | 5.83 | 5.69 | 5.76 | 5.23 | qfq | 16,821,800 | 97,045,301 | 0.88% |
| 2025-04-21 | 5.64 | 5.79 | 5.63 | 5.71 | 5.18 | qfq | 18,031,500 | 103,050,735 | 0.88% |
| 2025-04-18 | 5.69 | 5.81 | 5.58 | 5.66 | 5.14 | qfq | 14,748,400 | 83,806,543 | -0.35% |
| 2025-04-17 | 5.65 | 5.78 | 5.63 | 5.68 | 5.15 | qfq | 19,426,800 | 110,581,607 | -0.35% |
| 2025-04-16 | 5.50 | 5.78 | 5.48 | 5.70 | 5.17 | qfq | 33,654,600 | 191,562,023 | 3.07% |
| 2025-04-15 | 5.43 | 5.56 | 5.37 | 5.53 | 5.02 | qfq | 23,005,049 | 125,954,565 | 1.47% |
| 2025-04-14 | 5.45 | 5.48 | 5.38 | 5.45 | 4.95 | qfq | 18,634,818 | 101,074,108 | 0.55% |
| 2025-04-11 | 5.46 | 5.47 | 5.35 | 5.42 | 4.92 | qfq | 19,339,512 | 104,746,982 | -0.73% |
| 2025-04-10 | 5.47 | 5.57 | 5.40 | 5.46 | 4.95 | qfq | 25,062,900 | 137,221,244 | -1.09% |
| 2025-04-09 | 5.35 | 5.58 | 5.20 | 5.52 | 5.01 | qfq | 44,169,427 | 238,665,023 | 2.41% |
| 2025-04-08 | 5.22 | 5.47 | 5.20 | 5.39 | 4.89 | qfq | 47,473,975 | 253,101,410 | 4.26% |
| 2025-04-07 | 5.36 | 5.48 | 5.02 | 5.17 | 4.69 | qfq | 40,719,676 | 213,183,487 | -5.48% |
| 2025-04-03 | 5.34 | 5.53 | 5.32 | 5.47 | 4.96 | qfq | 30,624,010 | 166,635,333 | 2.63% |
| 2025-04-02 | 5.48 | 5.49 | 5.29 | 5.33 | 4.84 | qfq | 36,718,178 | 197,462,341 | -1.84% |
| 2025-04-01 | 5.32 | 5.47 | 5.23 | 5.43 | 4.93 | qfq | 59,789,051 | 322,562,837 | 3.04% |
| 2025-03-31 | 5.23 | 5.45 | 5.23 | 5.27 | 4.78 | qfq | 69,236,300 | 368,833,270 | 5.40% |
| 2025-03-28 | 5.05 | 5.08 | 4.99 | 5.00 | 4.54 | qfq | 12,902,700 | 64,930,658 | -0.60% |
| 2025-03-27 | 5.01 | 5.07 | 4.98 | 5.03 | 4.56 | qfq | 12,137,836 | 61,023,843 | 0.40% |
| 2025-03-26 | 4.99 | 5.05 | 4.97 | 5.01 | 4.55 | qfq | 10,278,910 | 51,486,283 | 0.40% |
| 2025-03-25 | 4.93 | 5.00 | 4.90 | 4.99 | 4.53 | qfq | 11,326,655 | 56,292,174 | 1.01% |
| 2025-03-24 | 4.90 | 4.95 | 4.84 | 4.94 | 4.48 | qfq | 12,321,097 | 60,271,962 | 0.61% |
| 2025-03-21 | 4.87 | 4.93 | 4.86 | 4.91 | 4.46 | qfq | 13,165,350 | 64,499,634 | 0.61% |
| 2025-03-20 | 4.86 | 4.91 | 4.86 | 4.88 | 4.43 | qfq | 8,852,894 | 43,297,632 | 0.41% |
| 2025-03-19 | 4.87 | 4.88 | 4.84 | 4.86 | 4.41 | qfq | 8,899,703 | 43,278,601 | -0.21% |
| 2025-03-18 | 4.84 | 4.88 | 4.80 | 4.87 | 4.42 | qfq | 11,599,269 | 56,265,925 | 0.62% |
| 2025-03-17 | 4.83 | 4.87 | 4.83 | 4.84 | 4.39 | qfq | 10,407,351 | 50,445,832 | 0.21% |
| 2025-03-14 | 4.77 | 4.83 | 4.77 | 4.83 | 4.38 | qfq | 15,040,160 | 72,329,535 | 1.05% |
| 2025-03-13 | 4.77 | 4.79 | 4.75 | 4.78 | 4.34 | qfq | 7,269,904 | 34,662,400 | 0.00% |
| 2025-03-12 | 4.78 | 4.79 | 4.75 | 4.78 | 4.34 | qfq | 7,055,864 | 33,636,489 | 0.00% |
| 2025-03-11 | 4.77 | 4.78 | 4.75 | 4.78 | 4.34 | qfq | 6,018,000 | 28,679,952 | 0.00% |
| 2025-03-10 | 4.78 | 4.79 | 4.74 | 4.78 | 4.34 | qfq | 10,142,071 | 48,353,307 | 0.21% |
| 2025-03-07 | 4.78 | 4.80 | 4.76 | 4.77 | 4.33 | qfq | 9,577,400 | 45,766,414 | -0.42% |
| 2025-03-06 | 4.81 | 4.83 | 4.75 | 4.79 | 4.35 | qfq | 13,034,944 | 62,201,083 | -0.42% |
| 2025-03-05 | 4.85 | 4.86 | 4.79 | 4.81 | 4.36 | qfq | 6,456,200 | 31,083,798 | -0.82% |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.85 | 4.40 | qfq | 9,024,400 | 43,759,631 | 0.41% |
| 2025-03-03 | 4.81 | 4.84 | 4.78 | 4.83 | 4.38 | qfq | 16,240,809 | 78,167,015 | 0.42% |
| 2025-02-28 | 4.81 | 4.85 | 4.79 | 4.81 | 4.36 | qfq | 10,133,800 | 48,803,646 | -0.21% |
| 2025-02-27 | 4.81 | 4.83 | 4.77 | 4.82 | 4.37 | qfq | 12,240,555 | 58,758,897 | 0.00% |
| 2025-02-26 | 4.77 | 4.83 | 4.77 | 4.82 | 4.37 | qfq | 11,146,542 | 53,569,025 | 1.26% |
| 2025-02-25 | 4.82 | 4.82 | 4.75 | 4.76 | 4.32 | qfq | 12,563,622 | 60,000,448 | -1.24% |
| 2025-02-24 | 4.84 | 4.88 | 4.80 | 4.82 | 4.37 | qfq | 16,089,911 | 77,672,019 | -0.41% |
| 2025-02-21 | 4.91 | 4.92 | 4.81 | 4.84 | 4.39 | qfq | 14,899,016 | 72,231,535 | -0.82% |
| 2025-02-20 | 4.95 | 4.97 | 4.87 | 4.88 | 4.43 | qfq | 12,120,695 | 59,385,560 | -1.61% |
| 2025-02-19 | 5.04 | 5.04 | 4.94 | 4.96 | 4.50 | qfq | 9,706,700 | 48,287,731 | -1.00% |
| 2025-02-18 | 5.01 | 5.07 | 4.98 | 5.01 | 4.55 | qfq | 9,435,500 | 47,536,895 | -0.40% |
| 2025-02-17 | 5.02 | 5.05 | 4.96 | 5.03 | 4.56 | qfq | 9,966,260 | 49,893,925 | 0.20% |
| 2025-02-14 | 5.02 | 5.06 | 4.99 | 5.02 | 4.56 | qfq | 6,300,408 | 31,644,703 | -0.40% |
| 2025-02-13 | 5.00 | 5.09 | 4.97 | 5.04 | 4.57 | qfq | 11,026,465 | 55,518,384 | 0.60% |
| 2025-02-12 | 5.01 | 5.04 | 4.97 | 5.01 | 4.55 | qfq | 7,679,700 | 38,408,201 | -0.20% |
| 2025-02-11 | 4.99 | 5.03 | 4.97 | 5.02 | 4.56 | qfq | 9,924,109 | 49,698,355 | 0.60% |
| 2025-02-10 | 5.02 | 5.05 | 4.98 | 4.99 | 4.53 | qfq | 10,404,800 | 52,122,390 | -0.60% |
| 2025-02-07 | 4.97 | 5.05 | 4.95 | 5.02 | 4.56 | qfq | 12,988,961 | 65,193,486 | 0.80% |
| 2025-02-06 | 4.97 | 4.99 | 4.90 | 4.98 | 4.52 | qfq | 9,285,768 | 45,987,715 | 0.20% |
| 2025-02-05 | 4.97 | 4.99 | 4.91 | 4.97 | 4.51 | qfq | 12,184,700 | 60,253,852 | 0.40% |
| 2025-01-27 | 4.91 | 5.02 | 4.91 | 4.95 | 4.49 | qfq | 10,473,501 | 52,162,516 | 1.02% |
| 2025-01-24 | 4.84 | 4.93 | 4.82 | 4.90 | 4.45 | qfq | 12,162,801 | 59,305,424 | 1.24% |
| 2025-01-23 | 4.82 | 4.91 | 4.82 | 4.84 | 4.39 | qfq | 11,055,300 | 53,915,871 | 0.83% |
| 2025-01-22 | 4.87 | 4.87 | 4.79 | 4.80 | 4.36 | qfq | 7,124,000 | 34,353,148 | -1.44% |
| 2025-01-21 | 4.92 | 4.93 | 4.85 | 4.87 | 4.42 | qfq | 7,051,598 | 34,379,928 | -0.61% |
| 2025-01-20 | 4.90 | 4.94 | 4.89 | 4.90 | 4.45 | qfq | 8,237,000 | 40,427,731 | -0.20% |
| 2025-01-17 | 4.92 | 4.93 | 4.85 | 4.91 | 4.46 | qfq | 7,019,100 | 34,361,062 | -0.61% |
| 2025-01-16 | 4.91 | 4.98 | 4.89 | 4.94 | 4.48 | qfq | 11,775,000 | 58,170,934 | 1.02% |
| 2025-01-15 | 4.92 | 4.97 | 4.88 | 4.89 | 4.44 | qfq | 9,598,800 | 47,192,353 | -0.61% |
| 2025-01-14 | 4.83 | 4.94 | 4.83 | 4.92 | 4.46 | qfq | 10,752,064 | 52,640,283 | 1.65% |
| 2025-01-13 | 4.87 | 4.87 | 4.79 | 4.84 | 4.39 | qfq | 8,219,000 | 39,748,664 | -0.62% |
| 2025-01-10 | 4.92 | 4.94 | 4.82 | 4.87 | 4.42 | qfq | 13,346,000 | 65,157,415 | -1.02% |
| 2025-01-09 | 5.00 | 5.01 | 4.92 | 4.92 | 4.46 | qfq | 11,989,800 | 59,362,214 | -2.38% |
| 2025-01-08 | 4.96 | 5.08 | 4.90 | 5.04 | 4.57 | qfq | 14,687,283 | 73,295,215 | 1.41% |
| 2025-01-07 | 5.00 | 5.02 | 4.94 | 4.97 | 4.51 | qfq | 8,165,700 | 40,627,034 | -0.60% |
| 2025-01-06 | 4.98 | 5.02 | 4.90 | 5.00 | 4.54 | qfq | 12,833,300 | 63,780,225 | 0.20% |
| 2025-01-03 | 5.07 | 5.11 | 4.97 | 4.99 | 4.53 | qfq | 20,670,530 | 103,934,510 | -2.35% |
| 2025-01-02 | 5.24 | 5.35 | 5.07 | 5.11 | 4.64 | qfq | 32,378,320 | 169,444,311 | -2.29% |
| 2024-12-31 | 5.22 | 5.27 | 5.20 | 5.23 | 4.75 | qfq | 23,834,500 | 124,867,107 | 0.77% |
| 2024-12-30 | 5.20 | 5.26 | 5.17 | 5.19 | 4.71 | qfq | 11,687,300 | 60,787,837 | -0.19% |
| 2024-12-27 | 5.17 | 5.24 | 5.15 | 5.20 | 4.72 | qfq | 18,136,410 | 94,496,195 | 0.58% |
| 2024-12-26 | 5.23 | 5.24 | 5.13 | 5.17 | 4.69 | qfq | 15,117,901 | 78,257,096 | -1.15% |
| 2024-12-25 | 5.16 | 5.24 | 5.09 | 5.23 | 4.75 | qfq | 17,278,560 | 89,447,449 | 1.55% |
| 2024-12-24 | 5.06 | 5.16 | 5.02 | 5.15 | 4.67 | qfq | 14,127,859 | 72,196,598 | 2.18% |
| 2024-12-23 | 5.06 | 5.11 | 5.03 | 5.04 | 4.57 | qfq | 14,049,016 | 71,149,861 | -0.40% |
| 2024-12-20 | 5.14 | 5.16 | 5.05 | 5.06 | 4.59 | qfq | 12,964,966 | 66,004,806 | -1.36% |
| 2024-12-19 | 5.15 | 5.19 | 5.08 | 5.13 | 4.66 | qfq | 14,095,400 | 72,218,538 | -0.58% |
| 2024-12-18 | 5.14 | 5.20 | 5.13 | 5.16 | 4.68 | qfq | 11,391,100 | 59,007,857 | 0.39% |
| 2024-12-17 | 5.20 | 5.26 | 5.12 | 5.14 | 4.66 | qfq | 14,807,518 | 76,744,826 | -0.96% |
| 2024-12-16 | 5.13 | 5.21 | 5.12 | 5.19 | 4.71 | qfq | 16,132,802 | 83,597,740 | 1.17% |
| 2024-12-13 | 5.26 | 5.26 | 5.12 | 5.13 | 4.66 | qfq | 24,185,264 | 125,163,042 | -2.84% |
| 2024-12-12 | 5.25 | 5.28 | 5.22 | 5.28 | 4.79 | qfq | 16,808,200 | 88,419,546 | 0.76% |
| 2024-12-11 | 5.21 | 5.26 | 5.20 | 5.24 | 4.75 | qfq | 13,200,511 | 69,197,161 | 0.38% |
| 2024-12-10 | 5.33 | 5.36 | 5.20 | 5.22 | 4.74 | qfq | 23,610,000 | 124,187,887 | -0.57% |
| 2024-12-09 | 5.27 | 5.31 | 5.23 | 5.25 | 4.76 | qfq | 17,144,400 | 90,307,133 | -0.57% |
| 2024-12-06 | 5.18 | 5.28 | 5.18 | 5.28 | 4.79 | qfq | 19,885,005 | 104,240,680 | 1.73% |
| 2024-12-05 | 5.22 | 5.22 | 5.17 | 5.19 | 4.71 | qfq | 11,959,415 | 62,073,198 | -0.38% |
| 2024-12-04 | 5.26 | 5.27 | 5.20 | 5.21 | 4.73 | qfq | 15,951,910 | 83,486,471 | -1.14% |
| 2024-12-03 | 5.28 | 5.30 | 5.22 | 5.27 | 4.78 | qfq | 21,518,214 | 113,093,121 | 0.00% |
| 2024-12-02 | 5.26 | 5.30 | 5.18 | 5.27 | 4.78 | qfq | 18,722,800 | 98,218,802 | 0.38% |
| 2024-11-29 | 5.20 | 5.30 | 5.19 | 5.25 | 4.76 | qfq | 16,222,703 | 85,275,884 | 0.96% |
| 2024-11-28 | 5.22 | 5.24 | 5.18 | 5.20 | 4.72 | qfq | 12,313,877 | 64,167,699 | -0.19% |
| 2024-11-27 | 5.14 | 5.21 | 5.03 | 5.21 | 4.73 | qfq | 17,795,455 | 91,134,450 | 0.77% |
| 2024-11-26 | 5.14 | 5.20 | 5.12 | 5.17 | 4.69 | qfq | 12,749,373 | 65,915,580 | 0.19% |
| 2024-11-25 | 5.11 | 5.20 | 5.08 | 5.16 | 4.68 | qfq | 13,882,751 | 71,344,076 | 0.98% |
| 2024-11-22 | 5.24 | 5.31 | 5.11 | 5.11 | 4.64 | qfq | 18,999,700 | 99,218,249 | -2.85% |
| 2024-11-21 | 5.22 | 5.27 | 5.21 | 5.26 | 4.77 | qfq | 13,304,606 | 69,742,208 | 0.38% |
| 2024-11-20 | 5.24 | 5.26 | 5.18 | 5.24 | 4.75 | qfq | 18,180,600 | 94,955,096 | 0.00% |
| 2024-11-19 | 5.20 | 5.24 | 5.15 | 5.24 | 4.75 | qfq | 17,917,829 | 93,043,637 | 1.16% |
| 2024-11-18 | 5.25 | 5.31 | 5.15 | 5.18 | 4.70 | qfq | 26,916,434 | 141,185,705 | -0.77% |
| 2024-11-15 | 5.23 | 5.42 | 5.22 | 5.22 | 4.74 | qfq | 29,370,800 | 155,942,792 | -0.76% |
| 2024-11-14 | 5.29 | 5.30 | 5.23 | 5.26 | 4.77 | qfq | 17,798,895 | 93,723,491 | -0.57% |
| 2024-11-13 | 5.32 | 5.37 | 5.26 | 5.29 | 4.80 | qfq | 21,823,594 | 115,872,464 | -0.94% |
| 2024-11-12 | 5.33 | 5.41 | 5.26 | 5.34 | 4.85 | qfq | 33,227,056 | 176,797,267 | 0.19% |
| 2024-11-11 | 5.35 | 5.35 | 5.27 | 5.33 | 4.84 | qfq | 22,779,250 | 120,777,843 | -0.19% |
| 2024-11-08 | 5.50 | 5.53 | 5.31 | 5.34 | 4.85 | qfq | 32,506,300 | 175,012,963 | -1.66% |
| 2024-11-07 | 5.24 | 5.48 | 5.22 | 5.43 | 4.93 | qfq | 42,272,600 | 227,420,533 | 2.65% |
| 2024-11-06 | 5.39 | 5.39 | 5.25 | 5.29 | 4.80 | qfq | 34,369,727 | 182,123,704 | -1.31% |
| 2024-11-05 | 5.31 | 5.37 | 5.25 | 5.36 | 4.86 | qfq | 31,976,598 | 170,302,244 | 1.13% |
| 2024-11-04 | 5.31 | 5.32 | 5.22 | 5.30 | 4.81 | qfq | 21,777,608 | 114,675,449 | -0.38% |
| 2024-11-01 | 5.49 | 5.49 | 5.25 | 5.32 | 4.83 | qfq | 38,992,200 | 208,415,266 | -3.62% |
| 2024-10-31 | 5.46 | 5.58 | 5.40 | 5.52 | 5.01 | qfq | 54,164,292 | 298,800,859 | 2.99% |
| 2024-10-30 | 5.34 | 5.41 | 5.30 | 5.36 | 4.86 | qfq | 30,299,300 | 161,863,522 | -0.74% |
| 2024-10-29 | 5.63 | 5.63 | 5.38 | 5.40 | 4.90 | qfq | 48,794,874 | 268,004,373 | -3.91% |
| 2024-10-28 | 5.37 | 5.65 | 5.31 | 5.62 | 5.10 | qfq | 57,662,583 | 315,989,861 | 4.66% |
| 2024-10-25 | 5.32 | 5.40 | 5.29 | 5.37 | 4.87 | qfq | 34,585,100 | 185,035,914 | 0.19% |
| 2024-10-24 | 5.50 | 5.50 | 5.29 | 5.36 | 4.86 | qfq | 46,907,384 | 250,504,471 | -3.25% |
| 2024-10-23 | 5.59 | 5.59 | 5.45 | 5.54 | 5.03 | qfq | 53,805,499 | 296,393,655 | -1.25% |
| 2024-10-22 | 5.51 | 5.74 | 5.40 | 5.61 | 5.09 | qfq | 75,611,279 | 424,098,423 | 1.63% |
| 2024-10-21 | 5.71 | 5.72 | 5.47 | 5.52 | 5.01 | qfq | 94,409,696 | 524,105,427 | -5.96% |
| 2024-10-18 | 5.75 | 5.95 | 5.55 | 5.87 | 5.33 | qfq | 142,974,939 | 827,259,507 | -3.45% |
| 2024-10-17 | 5.92 | 6.08 | 5.66 | 6.08 | 5.52 | qfq | 195,981,005 | 1,150,629,371 | 9.95% |
| 2024-10-16 | 5.05 | 5.53 | 5.05 | 5.53 | 5.02 | qfq | 109,201,687 | 595,413,222 | 9.94% |
| 2024-10-15 | 5.20 | 5.20 | 4.95 | 5.03 | 4.56 | qfq | 48,667,148 | 244,723,364 | -2.90% |
| 2024-10-14 | 5.10 | 5.20 | 4.98 | 5.18 | 4.70 | qfq | 55,872,916 | 285,431,380 | 7.25% |
| 2024-10-11 | 4.90 | 4.91 | 4.78 | 4.83 | 4.38 | qfq | 14,933,111 | 72,341,255 | -0.82% |
| 2024-10-10 | 4.75 | 4.99 | 4.73 | 4.87 | 4.42 | qfq | 24,417,951 | 118,949,960 | 3.62% |
| 2024-10-09 | 5.05 | 5.05 | 4.69 | 4.70 | 4.26 | qfq | 30,151,921 | 146,139,005 | -7.84% |
| 2024-10-08 | 5.60 | 5.65 | 4.98 | 5.10 | 4.63 | qfq | 61,332,717 | 318,929,017 | -1.16% |
| 2024-09-30 | 4.91 | 5.22 | 4.85 | 5.16 | 4.68 | qfq | 37,630,915 | 189,144,397 | 7.28% |
| 2024-09-27 | 4.83 | 4.84 | 4.65 | 4.81 | 4.36 | qfq | 25,031,077 | 118,589,571 | 0.21% |
| 2024-09-26 | 4.77 | 4.80 | 4.68 | 4.80 | 4.36 | qfq | 17,241,851 | 81,645,833 | 0.42% |
| 2024-09-25 | 4.78 | 4.91 | 4.75 | 4.78 | 4.34 | qfq | 11,694,200 | 56,405,622 | 0.84% |
| 2024-09-24 | 4.54 | 4.75 | 4.54 | 4.74 | 4.30 | qfq | 13,270,063 | 62,016,075 | 4.87% |
| 2024-09-23 | 4.43 | 4.55 | 4.40 | 4.52 | 4.10 | qfq | 6,359,901 | 28,544,756 | 2.26% |
| 2024-09-20 | 4.49 | 4.49 | 4.41 | 4.42 | 4.01 | qfq | 6,276,851 | 27,861,030 | -1.78% |
| 2024-09-19 | 4.47 | 4.53 | 4.41 | 4.50 | 4.08 | qfq | 7,145,100 | 32,055,412 | 0.45% |
| 2024-09-18 | 4.47 | 4.50 | 4.39 | 4.48 | 4.07 | qfq | 5,113,800 | 22,706,024 | 0.00% |
| 2024-09-13 | 4.48 | 4.54 | 4.46 | 4.48 | 4.07 | qfq | 5,662,510 | 25,445,243 | -0.22% |
| 2024-09-12 | 4.38 | 4.52 | 4.37 | 4.49 | 4.07 | qfq | 7,240,300 | 32,390,593 | 2.05% |
| 2024-09-11 | 4.58 | 4.61 | 4.37 | 4.40 | 3.99 | qfq | 10,248,200 | 45,568,610 | -4.35% |
| 2024-09-10 | 4.63 | 4.66 | 4.44 | 4.60 | 4.17 | qfq | 9,866,300 | 44,831,187 | -0.65% |
| 2024-09-09 | 4.66 | 4.67 | 4.56 | 4.63 | 4.20 | qfq | 11,499,717 | 53,245,273 | -0.43% |
| 2024-09-06 | 4.69 | 4.73 | 4.64 | 4.65 | 4.22 | qfq | 6,656,248 | 31,105,003 | -1.06% |
| 2024-09-05 | 4.67 | 4.73 | 4.61 | 4.70 | 4.26 | qfq | 7,765,800 | 36,285,569 | 0.86% |
| 2024-09-04 | 4.67 | 4.71 | 4.60 | 4.66 | 4.23 | qfq | 8,522,878 | 39,666,942 | -0.43% |
| 2024-09-03 | 4.82 | 4.85 | 4.62 | 4.68 | 4.25 | qfq | 10,335,600 | 48,438,320 | -2.50% |
| 2024-09-02 | 4.70 | 4.90 | 4.70 | 4.80 | 4.36 | qfq | 13,161,500 | 63,559,662 | 1.48% |
| 2024-08-30 | 4.85 | 4.86 | 4.67 | 4.73 | 4.29 | qfq | 14,150,072 | 67,108,628 | -2.27% |
| 2024-08-29 | 5.00 | 5.00 | 4.82 | 4.84 | 4.39 | qfq | 9,806,456 | 47,826,117 | -3.20% |
| 2024-08-28 | 4.96 | 5.02 | 4.94 | 5.00 | 4.54 | qfq | 7,034,901 | 35,055,105 | 0.00% |
| 2024-08-27 | 5.02 | 5.09 | 4.97 | 5.00 | 4.54 | qfq | 8,917,850 | 44,772,447 | -1.19% |
| 2024-08-26 | 5.15 | 5.17 | 4.98 | 5.06 | 4.59 | qfq | 10,865,400 | 54,760,553 | -2.13% |
| 2024-08-23 | 5.15 | 5.28 | 5.10 | 5.17 | 4.69 | qfq | 10,229,301 | 52,817,672 | -0.39% |
| 2024-08-22 | 5.09 | 5.24 | 5.06 | 5.19 | 4.71 | qfq | 13,476,493 | 69,900,933 | 2.17% |
| 2024-08-21 | 5.04 | 5.23 | 5.03 | 5.08 | 4.61 | qfq | 10,934,172 | 56,110,329 | 0.79% |
| 2024-08-20 | 5.17 | 5.18 | 5.01 | 5.04 | 4.57 | qfq | 8,944,047 | 45,344,789 | -2.33% |
| 2024-08-19 | 4.90 | 5.23 | 4.88 | 5.16 | 4.68 | qfq | 17,112,800 | 86,931,056 | 5.09% |
| 2024-08-16 | 4.77 | 5.02 | 4.76 | 4.91 | 4.46 | qfq | 19,548,300 | 95,381,316 | 1.87% |
| 2024-08-15 | 4.96 | 4.96 | 4.56 | 4.82 | 4.37 | qfq | 30,460,490 | 145,221,406 | -1.83% |
| 2024-07-31 | 4.88 | 5.01 | 4.85 | 4.91 | 4.46 | qfq | 12,863,200 | 63,223,077 | 0.61% |
| 2024-07-30 | 4.89 | 4.91 | 4.85 | 4.88 | 4.43 | qfq | 6,048,501 | 29,506,283 | -0.20% |
| 2024-07-29 | 4.85 | 4.95 | 4.82 | 4.89 | 4.44 | qfq | 7,599,867 | 37,185,338 | 0.82% |
| 2024-07-26 | 4.74 | 4.89 | 4.70 | 4.85 | 4.40 | qfq | 11,240,200 | 53,862,439 | 2.54% |
| 2024-07-25 | 4.71 | 4.76 | 4.69 | 4.73 | 4.29 | qfq | 5,320,900 | 25,152,638 | -0.21% |
| 2024-07-24 | 4.70 | 4.78 | 4.68 | 4.74 | 4.30 | qfq | 5,164,700 | 24,394,589 | 0.42% |
| 2024-07-23 | 4.74 | 4.82 | 4.72 | 4.72 | 4.28 | qfq | 4,611,300 | 22,027,555 | -1.05% |
| 2024-07-22 | 4.81 | 4.83 | 4.72 | 4.77 | 4.33 | qfq | 5,567,800 | 26,508,995 | -0.83% |
| 2024-07-19 | 4.93 | 4.94 | 4.78 | 4.81 | 4.36 | qfq | 7,796,201 | 37,736,710 | -2.43% |
| 2024-07-18 | 4.83 | 4.94 | 4.79 | 4.93 | 4.47 | qfq | 6,699,500 | 32,678,124 | 1.86% |
| 2024-07-17 | 4.92 | 4.92 | 4.77 | 4.84 | 4.39 | qfq | 8,335,722 | 40,261,972 | -1.63% |
| 2024-07-16 | 5.00 | 5.04 | 4.89 | 4.92 | 4.46 | qfq | 6,971,100 | 34,492,602 | -1.60% |
| 2024-07-15 | 4.97 | 5.02 | 4.95 | 5.00 | 4.54 | qfq | 5,138,000 | 25,636,312 | -0.20% |
| 2024-07-12 | 4.94 | 5.02 | 4.94 | 5.01 | 4.55 | qfq | 7,363,423 | 36,658,155 | 1.21% |
| 2024-07-11 | 5.09 | 5.12 | 4.92 | 4.95 | 4.49 | qfq | 10,929,900 | 54,610,970 | -2.17% |
| 2024-07-10 | 5.24 | 5.26 | 5.04 | 5.06 | 4.59 | qfq | 7,334,001 | 37,492,172 | -3.25% |
| 2024-07-09 | 5.14 | 5.25 | 5.06 | 5.23 | 4.75 | qfq | 7,273,000 | 37,541,430 | 1.36% |
| 2024-07-08 | 5.24 | 5.29 | 5.13 | 5.16 | 4.68 | qfq | 8,824,350 | 45,865,125 | -0.96% |
| 2024-07-05 | 5.26 | 5.33 | 5.17 | 5.21 | 4.73 | qfq | 8,079,302 | 42,321,021 | -0.95% |
| 2024-07-04 | 5.32 | 5.35 | 5.24 | 5.26 | 4.77 | qfq | 5,276,600 | 27,855,987 | -1.31% |
| 2024-07-03 | 5.34 | 5.39 | 5.28 | 5.33 | 4.84 | qfq | 6,917,900 | 36,916,731 | -0.19% |
| 2024-07-02 | 5.35 | 5.39 | 5.30 | 5.34 | 4.85 | qfq | 5,704,898 | 30,475,294 | -0.19% |
| 2024-07-01 | 5.28 | 5.38 | 5.26 | 5.35 | 4.85 | qfq | 7,756,004 | 41,388,767 | 1.90% |
| 2024-06-28 | 5.19 | 5.32 | 5.17 | 5.25 | 4.76 | qfq | 7,686,010 | 40,421,910 | 1.16% |
| 2024-06-27 | 5.21 | 5.29 | 5.19 | 5.19 | 4.71 | qfq | 4,783,835 | 25,033,843 | -0.76% |
| 2024-06-26 | 5.21 | 5.25 | 5.17 | 5.23 | 4.75 | qfq | 5,478,118 | 28,557,918 | 0.58% |
| 2024-06-25 | 5.22 | 5.27 | 5.18 | 5.20 | 4.72 | qfq | 4,981,867 | 26,011,819 | 0.00% |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.20 | 4.72 | qfq | 9,006,969 | 47,157,369 | -1.70% |
| 2024-06-21 | 5.32 | 5.37 | 5.26 | 5.29 | 4.80 | qfq | 6,146,537 | 32,652,285 | -0.19% |
| 2024-06-20 | 5.35 | 5.38 | 5.25 | 5.30 | 4.81 | qfq | 6,132,634 | 32,502,298 | -0.75% |
| 2024-06-19 | 5.44 | 5.45 | 5.31 | 5.34 | 4.85 | qfq | 7,631,560 | 40,844,322 | -0.93% |
| 2024-06-18 | 5.29 | 5.40 | 5.25 | 5.39 | 4.89 | qfq | 9,010,154 | 48,270,246 | 2.28% |
| 2024-06-17 | 5.31 | 5.37 | 5.24 | 5.27 | 4.78 | qfq | 7,762,400 | 41,122,542 | -0.38% |
| 2024-06-14 | 5.30 | 5.41 | 5.25 | 5.29 | 4.80 | qfq | 13,831,323 | 73,631,083 | -0.19% |
| 2024-06-13 | 5.37 | 5.41 | 5.23 | 5.30 | 4.81 | qfq | 9,034,201 | 48,011,733 | -5.02% |
| 2024-06-12 | 5.48 | 5.60 | 5.43 | 5.58 | 4.85 | qfq | 7,228,100 | 40,116,286 | 1.82% |
| 2024-06-11 | 5.56 | 5.60 | 5.45 | 5.48 | 4.76 | qfq | 8,917,300 | 49,230,542 | -1.44% |
| 2024-06-07 | 5.38 | 5.62 | 5.31 | 5.56 | 4.83 | qfq | 11,097,700 | 60,401,544 | 3.73% |
| 2024-06-06 | 5.47 | 5.50 | 5.32 | 5.36 | 4.65 | qfq | 11,396,600 | 61,522,282 | -2.01% |
| 2024-06-05 | 5.53 | 5.62 | 5.46 | 5.47 | 4.75 | qfq | 6,572,500 | 36,475,263 | -1.26% |
| 2024-06-04 | 5.53 | 5.57 | 5.49 | 5.54 | 4.81 | qfq | 5,806,000 | 32,082,502 | 0.36% |
| 2024-06-03 | 5.52 | 5.61 | 5.49 | 5.52 | 4.79 | qfq | 7,377,532 | 40,936,391 | 0.36% |
| 2024-05-31 | 5.45 | 5.53 | 5.44 | 5.50 | 4.78 | qfq | 4,779,810 | 26,231,698 | 1.10% |
| 2024-05-30 | 5.48 | 5.54 | 5.44 | 5.44 | 4.72 | qfq | 4,249,401 | 23,300,200 | -1.09% |
| 2024-05-29 | 5.43 | 5.51 | 5.41 | 5.50 | 4.78 | qfq | 4,492,300 | 24,609,887 | 0.92% |
| 2024-05-28 | 5.56 | 5.56 | 5.42 | 5.45 | 4.73 | qfq | 5,008,800 | 27,364,447 | -1.45% |
| 2024-05-27 | 5.47 | 5.53 | 5.45 | 5.53 | 4.80 | qfq | 4,628,701 | 25,420,227 | 0.91% |
| 2024-05-24 | 5.41 | 5.53 | 5.41 | 5.48 | 4.76 | qfq | 4,933,301 | 27,078,648 | 0.55% |
| 2024-05-23 | 5.47 | 5.51 | 5.41 | 5.45 | 4.73 | qfq | 7,052,183 | 38,493,132 | -0.91% |
| 2024-05-22 | 5.52 | 5.60 | 5.48 | 5.50 | 4.78 | qfq | 6,566,100 | 36,385,463 | -0.54% |
| 2024-05-21 | 5.51 | 5.63 | 5.49 | 5.53 | 4.80 | qfq | 6,704,801 | 37,238,244 | 0.36% |
| 2024-05-20 | 5.49 | 5.57 | 5.44 | 5.51 | 4.78 | qfq | 9,050,100 | 49,669,709 | 0.36% |
| 2024-05-17 | 5.55 | 5.59 | 5.46 | 5.49 | 4.77 | qfq | 7,066,800 | 38,951,393 | -1.08% |
| 2024-05-16 | 5.63 | 5.68 | 5.51 | 5.55 | 4.82 | qfq | 6,507,245 | 36,293,567 | -1.42% |
| 2024-05-15 | 5.77 | 5.78 | 5.63 | 5.63 | 4.89 | qfq | 5,525,450 | 31,427,995 | -2.43% |
| 2024-05-14 | 5.74 | 5.79 | 5.67 | 5.77 | 5.01 | qfq | 6,660,100 | 38,262,245 | 0.87% |
| 2024-05-13 | 5.67 | 5.77 | 5.59 | 5.72 | 4.97 | qfq | 7,689,396 | 43,704,606 | 0.18% |
| 2024-05-10 | 5.70 | 5.73 | 5.62 | 5.71 | 4.96 | qfq | 7,206,322 | 40,899,233 | 0.35% |
| 2024-05-09 | 5.51 | 5.72 | 5.48 | 5.69 | 4.94 | qfq | 11,204,301 | 63,014,786 | 4.02% |
| 2024-05-08 | 5.56 | 5.58 | 5.46 | 5.47 | 4.75 | qfq | 6,675,800 | 36,906,054 | -1.44% |
| 2024-05-07 | 5.61 | 5.62 | 5.51 | 5.55 | 4.82 | qfq | 7,534,000 | 41,875,151 | -1.77% |
| 2024-05-06 | 5.57 | 5.65 | 5.37 | 5.65 | 4.91 | qfq | 17,002,805 | 93,950,639 | 1.99% |
| 2024-04-30 | 5.43 | 5.57 | 5.41 | 5.54 | 4.81 | qfq | 11,044,050 | 60,818,997 | 0.73% |
| 2024-04-29 | 5.43 | 5.53 | 5.10 | 5.50 | 4.78 | qfq | 16,892,648 | 90,384,406 | 0.18% |
| 2024-04-26 | 5.64 | 5.65 | 5.41 | 5.49 | 4.77 | qfq | 14,506,545 | 79,497,440 | -2.83% |
| 2024-04-25 | 5.53 | 5.71 | 5.49 | 5.65 | 4.91 | qfq | 10,555,168 | 59,093,813 | 1.62% |
| 2024-04-24 | 5.53 | 5.58 | 5.45 | 5.56 | 4.83 | qfq | 7,614,006 | 42,011,024 | 1.09% |
| 2024-04-23 | 5.54 | 5.59 | 5.41 | 5.50 | 4.78 | qfq | 7,854,132 | 43,297,391 | -0.72% |
| 2024-04-22 | 5.70 | 5.74 | 5.50 | 5.54 | 4.81 | qfq | 12,738,442 | 71,306,016 | -2.46% |
| 2024-04-19 | 5.66 | 5.77 | 5.61 | 5.68 | 4.93 | qfq | 14,287,326 | 81,346,051 | -0.53% |
| 2024-04-18 | 5.77 | 5.96 | 5.68 | 5.71 | 4.96 | qfq | 16,365,607 | 95,278,758 | -2.23% |
| 2024-04-17 | 5.66 | 5.89 | 5.65 | 5.84 | 5.07 | qfq | 15,896,230 | 92,258,897 | 4.10% |
| 2024-04-16 | 5.78 | 5.89 | 5.59 | 5.61 | 4.87 | qfq | 13,725,270 | 78,350,964 | -3.44% |
| 2024-04-15 | 5.77 | 5.89 | 5.68 | 5.81 | 5.05 | qfq | 15,303,853 | 88,566,151 | 0.69% |
| 2024-04-12 | 5.65 | 5.96 | 5.60 | 5.77 | 5.01 | qfq | 21,642,041 | 125,351,116 | 0.35% |
| 2024-04-11 | 5.26 | 5.76 | 5.22 | 5.75 | 4.99 | qfq | 27,756,121 | 155,268,910 | 8.70% |
| 2024-04-10 | 5.27 | 5.32 | 5.25 | 5.29 | 4.59 | qfq | 6,754,101 | 35,673,802 | -0.56% |
| 2024-04-09 | 5.37 | 5.47 | 5.27 | 5.32 | 4.62 | qfq | 9,883,625 | 52,859,929 | -1.12% |
| 2024-04-08 | 5.32 | 5.42 | 5.24 | 5.38 | 4.67 | qfq | 14,198,913 | 76,115,074 | 1.13% |
| 2024-04-03 | 5.28 | 5.35 | 5.24 | 5.32 | 4.62 | qfq | 11,691,800 | 61,984,043 | 1.33% |
| 2024-04-02 | 5.15 | 5.27 | 5.13 | 5.25 | 4.56 | qfq | 11,635,238 | 60,803,618 | 0.96% |
| 2024-04-01 | 5.22 | 5.29 | 5.07 | 5.20 | 4.52 | qfq | 12,760,400 | 65,592,972 | -0.38% |
| 2024-03-29 | 5.14 | 5.28 | 5.14 | 5.22 | 4.53 | qfq | 8,265,047 | 42,927,737 | 2.15% |
| 2024-03-28 | 5.12 | 5.14 | 5.04 | 5.11 | 4.44 | qfq | 9,675,400 | 49,311,310 | 0.00% |
| 2024-03-27 | 5.15 | 5.28 | 5.11 | 5.11 | 4.44 | qfq | 10,342,965 | 53,361,305 | -0.39% |
| 2024-03-26 | 5.11 | 5.20 | 5.09 | 5.13 | 4.45 | qfq | 10,068,218 | 51,794,638 | 1.18% |
| 2024-03-25 | 5.07 | 5.15 | 5.03 | 5.07 | 4.40 | qfq | 7,012,000 | 35,781,673 | 0.20% |
| 2024-03-22 | 5.16 | 5.18 | 5.02 | 5.06 | 4.39 | qfq | 9,315,481 | 47,349,017 | -2.13% |
| 2024-03-21 | 5.22 | 5.24 | 5.15 | 5.17 | 4.49 | qfq | 7,861,407 | 40,714,688 | -1.34% |
| 2024-03-20 | 5.19 | 5.24 | 5.10 | 5.24 | 4.55 | qfq | 8,730,588 | 45,312,487 | 0.96% |
| 2024-03-19 | 5.23 | 5.24 | 5.14 | 5.19 | 4.51 | qfq | 16,629,108 | 86,268,395 | -1.14% |
| 2024-03-18 | 5.33 | 5.47 | 5.14 | 5.25 | 4.56 | qfq | 19,986,875 | 105,284,303 | 0.38% |
| 2024-03-15 | 5.32 | 5.34 | 5.18 | 5.23 | 4.54 | qfq | 16,594,928 | 87,250,640 | -1.88% |
| 2024-03-14 | 5.07 | 5.33 | 5.03 | 5.33 | 4.63 | qfq | 26,784,202 | 139,860,938 | 5.34% |
| 2024-03-13 | 5.06 | 5.08 | 4.99 | 5.06 | 4.39 | qfq | 9,735,402 | 48,945,930 | -0.20% |
| 2024-03-12 | 5.15 | 5.15 | 5.03 | 5.07 | 4.40 | qfq | 14,454,371 | 73,459,092 | -2.12% |
| 2024-03-11 | 5.21 | 5.30 | 5.12 | 5.18 | 4.50 | qfq | 15,224,647 | 78,850,756 | -0.96% |
| 2024-03-08 | 5.03 | 5.24 | 5.00 | 5.23 | 4.54 | qfq | 23,690,878 | 122,236,533 | 3.98% |
| 2024-03-07 | 5.00 | 5.10 | 4.96 | 5.03 | 4.37 | qfq | 13,012,048 | 65,532,473 | 0.40% |
| 2024-03-06 | 5.06 | 5.13 | 4.99 | 5.01 | 4.35 | qfq | 13,659,378 | 68,813,365 | -1.76% |
| 2024-03-05 | 5.00 | 5.20 | 4.97 | 5.10 | 4.43 | qfq | 16,638,069 | 84,742,915 | 1.80% |
| 2024-03-04 | 5.00 | 5.06 | 4.94 | 5.01 | 4.35 | qfq | 12,171,496 | 60,853,686 | -0.20% |
| 2024-03-01 | 5.04 | 5.13 | 5.01 | 5.02 | 4.36 | qfq | 15,119,557 | 76,133,077 | -1.76% |
| 2024-02-29 | 4.90 | 5.20 | 4.86 | 5.11 | 4.44 | qfq | 27,092,764 | 137,233,533 | 1.59% |
| 2024-02-28 | 5.14 | 5.14 | 4.92 | 5.03 | 4.37 | qfq | 37,112,070 | 185,885,767 | -2.52% |
| 2024-02-27 | 4.99 | 5.30 | 4.96 | 5.16 | 4.48 | qfq | 42,217,691 | 216,484,783 | 3.20% |
| 2024-02-26 | 5.39 | 5.40 | 4.94 | 5.00 | 4.34 | qfq | 57,223,821 | 289,745,754 | -2.53% |
| 2024-02-23 | 4.64 | 5.13 | 4.63 | 5.13 | 4.45 | qfq | 39,414,343 | 197,697,363 | 10.09% |
| 2024-02-22 | 4.46 | 4.67 | 4.46 | 4.66 | 4.05 | qfq | 16,403,438 | 75,348,220 | 3.56% |
| 2024-02-21 | 4.57 | 4.60 | 4.49 | 4.50 | 3.91 | qfq | 11,786,700 | 53,753,295 | -1.96% |
| 2024-02-20 | 4.51 | 4.68 | 4.43 | 4.59 | 3.99 | qfq | 15,388,801 | 70,494,990 | 1.10% |
| 2024-02-19 | 4.36 | 4.57 | 4.31 | 4.54 | 3.94 | qfq | 17,545,076 | 78,475,336 | 3.89% |
| 2024-02-08 | 4.20 | 4.43 | 3.97 | 4.37 | 3.79 | qfq | 22,674,809 | 94,433,306 | 3.80% |
| 2024-02-07 | 4.30 | 4.31 | 4.15 | 4.21 | 3.66 | qfq | 20,744,200 | 87,519,685 | -1.86% |
| 2024-02-06 | 4.14 | 4.30 | 3.98 | 4.29 | 3.73 | qfq | 22,912,802 | 94,932,845 | 2.63% |
| 2024-02-05 | 4.32 | 4.32 | 4.09 | 4.18 | 3.63 | qfq | 19,959,741 | 83,828,614 | -3.24% |
| 2024-02-02 | 4.37 | 4.45 | 4.20 | 4.32 | 3.75 | qfq | 20,707,960 | 90,250,554 | -0.69% |
| 2024-02-01 | 4.38 | 4.43 | 4.25 | 4.35 | 3.78 | qfq | 14,738,717 | 64,171,836 | -1.58% |
| 2024-01-31 | 4.43 | 4.49 | 4.32 | 4.42 | 3.84 | qfq | 21,886,000 | 96,699,623 | -0.45% |
| 2024-01-30 | 4.54 | 4.58 | 4.44 | 4.44 | 3.86 | qfq | 8,950,400 | 40,341,361 | -3.06% |
| 2024-01-29 | 4.61 | 4.64 | 4.51 | 4.58 | 3.98 | qfq | 12,486,537 | 57,229,800 | -0.22% |
| 2024-01-26 | 4.49 | 4.65 | 4.48 | 4.59 | 3.99 | qfq | 12,882,201 | 59,206,909 | 1.77% |
| 2024-01-25 | 4.38 | 4.53 | 4.35 | 4.51 | 3.92 | qfq | 13,794,900 | 61,436,684 | 3.68% |
| 2024-01-24 | 4.16 | 4.35 | 4.14 | 4.35 | 3.78 | qfq | 17,377,800 | 73,552,732 | 5.33% |
| 2024-01-23 | 4.10 | 4.16 | 4.01 | 4.13 | 3.59 | qfq | 13,542,900 | 55,166,292 | 0.98% |
| 2024-01-22 | 4.36 | 4.36 | 4.03 | 4.09 | 3.55 | qfq | 9,304,699 | 39,127,766 | -6.41% |
| 2024-01-19 | 4.41 | 4.44 | 4.32 | 4.37 | 3.79 | qfq | 7,936,300 | 34,766,004 | -0.46% |
| 2024-01-18 | 4.46 | 4.47 | 4.26 | 4.39 | 3.81 | qfq | 12,957,216 | 56,140,630 | -1.57% |
| 2024-01-17 | 4.52 | 4.55 | 4.46 | 4.46 | 3.87 | qfq | 8,945,800 | 40,374,820 | -1.33% |
| 2024-01-16 | 4.54 | 4.54 | 4.45 | 4.52 | 3.93 | qfq | 6,072,300 | 27,252,783 | -0.22% |
| 2024-01-15 | 4.48 | 4.58 | 4.48 | 4.53 | 3.93 | qfq | 6,460,800 | 29,336,435 | 0.44% |
| 2024-01-12 | 4.49 | 4.54 | 4.46 | 4.51 | 3.92 | qfq | 6,538,970 | 29,482,339 | 0.89% |
| 2024-01-11 | 4.50 | 4.54 | 4.46 | 4.47 | 3.88 | qfq | 7,742,900 | 34,772,417 | -0.67% |
| 2024-01-10 | 4.54 | 4.55 | 4.49 | 4.50 | 3.91 | qfq | 8,950,365 | 40,409,414 | -1.32% |
| 2024-01-09 | 4.50 | 4.57 | 4.40 | 4.56 | 3.96 | qfq | 14,008,279 | 63,162,558 | 2.01% |
| 2024-01-08 | 4.50 | 4.54 | 4.40 | 4.47 | 3.88 | qfq | 12,664,170 | 56,668,730 | -0.89% |
| 2024-01-05 | 4.52 | 4.60 | 4.48 | 4.51 | 3.92 | qfq | 10,342,966 | 46,856,276 | -0.88% |
| 2024-01-04 | 4.49 | 4.59 | 4.44 | 4.55 | 3.95 | qfq | 12,625,900 | 57,154,558 | 2.02% |
| 2024-01-03 | 4.47 | 4.49 | 4.40 | 4.46 | 3.87 | qfq | 7,483,900 | 33,372,982 | 0.45% |
| 2024-01-02 | 4.38 | 4.52 | 4.37 | 4.44 | 3.86 | qfq | 11,060,846 | 49,415,439 | 1.14% |
| 2023-12-29 | 4.32 | 4.40 | 4.27 | 4.39 | 3.81 | qfq | 13,151,400 | 57,231,366 | 2.09% |
| 2023-12-28 | 4.42 | 4.43 | 4.27 | 4.30 | 3.73 | qfq | 16,110,616 | 69,606,018 | -2.71% |
| 2023-12-27 | 4.40 | 4.43 | 4.35 | 4.42 | 3.84 | qfq | 7,111,000 | 31,211,280 | 0.68% |
| 2023-12-26 | 4.48 | 4.50 | 4.37 | 4.39 | 3.81 | qfq | 8,188,400 | 36,234,168 | -1.79% |
| 2023-12-25 | 4.42 | 4.50 | 4.34 | 4.47 | 3.88 | qfq | 14,570,301 | 64,540,627 | 0.22% |
| 2023-12-22 | 4.49 | 4.54 | 4.42 | 4.46 | 3.87 | qfq | 13,451,901 | 60,095,769 | -0.89% |
| 2023-12-21 | 4.47 | 4.52 | 4.41 | 4.50 | 3.91 | qfq | 12,861,900 | 57,352,150 | 0.22% |
| 2023-12-20 | 4.46 | 4.53 | 4.42 | 4.49 | 3.90 | qfq | 14,626,100 | 65,524,288 | 0.90% |
| 2023-12-19 | 4.47 | 4.50 | 4.41 | 4.45 | 3.86 | qfq | 9,671,300 | 42,987,572 | -0.45% |
| 2023-12-18 | 4.45 | 4.51 | 4.42 | 4.47 | 3.88 | qfq | 7,710,210 | 34,494,665 | 0.00% |
| 2023-12-15 | 4.47 | 4.50 | 4.42 | 4.47 | 3.88 | qfq | 11,908,600 | 53,150,801 | 0.00% |
| 2023-12-14 | 4.50 | 4.54 | 4.43 | 4.47 | 3.88 | qfq | 12,383,023 | 55,568,776 | -0.89% |
| 2023-12-13 | 4.45 | 4.59 | 4.43 | 4.51 | 3.92 | qfq | 16,634,612 | 75,256,366 | 1.35% |
| 2023-12-12 | 4.42 | 4.46 | 4.38 | 4.45 | 3.86 | qfq | 10,566,110 | 46,782,909 | 0.68% |
| 2023-12-11 | 4.34 | 4.42 | 4.32 | 4.42 | 3.84 | qfq | 11,635,100 | 51,064,400 | 1.14% |
| 2023-12-08 | 4.35 | 4.42 | 4.31 | 4.37 | 3.79 | qfq | 13,153,833 | 57,466,118 | 0.23% |
| 2023-12-07 | 4.39 | 4.39 | 4.30 | 4.36 | 3.79 | qfq | 8,428,077 | 36,707,653 | -0.23% |
| 2023-12-06 | 4.35 | 4.39 | 4.34 | 4.37 | 3.79 | qfq | 9,492,100 | 41,468,731 | 0.00% |
| 2023-12-05 | 4.41 | 4.44 | 4.35 | 4.37 | 3.79 | qfq | 10,399,300 | 45,674,713 | -0.68% |
| 2023-12-04 | 4.31 | 4.41 | 4.29 | 4.40 | 3.82 | qfq | 16,263,150 | 71,115,140 | 2.09% |
| 2023-12-01 | 4.33 | 4.39 | 4.30 | 4.31 | 3.74 | qfq | 10,146,700 | 44,036,668 | -0.92% |
| 2023-11-30 | 4.29 | 4.36 | 4.26 | 4.35 | 3.78 | qfq | 16,100,600 | 69,569,711 | 1.87% |
| 2023-11-29 | 4.27 | 4.30 | 4.23 | 4.27 | 3.71 | qfq | 9,649,300 | 41,181,061 | -0.23% |
| 2023-11-28 | 4.31 | 4.31 | 4.25 | 4.28 | 3.72 | qfq | 8,197,300 | 35,029,089 | -0.47% |
| 2023-11-27 | 4.28 | 4.32 | 4.25 | 4.30 | 3.73 | qfq | 11,746,900 | 50,322,973 | 0.47% |
| 2023-11-24 | 4.27 | 4.31 | 4.24 | 4.28 | 3.72 | qfq | 12,164,100 | 51,952,642 | -0.47% |
| 2023-11-23 | 4.14 | 4.37 | 4.13 | 4.30 | 3.73 | qfq | 26,903,265 | 114,793,245 | 3.86% |
| 2023-11-22 | 4.12 | 4.20 | 4.11 | 4.14 | 3.60 | qfq | 14,044,400 | 58,282,492 | -0.72% |
| 2023-11-21 | 4.22 | 4.23 | 4.07 | 4.17 | 3.62 | qfq | 27,454,644 | 113,676,371 | -0.48% |
| 2023-11-20 | 4.03 | 4.29 | 4.00 | 4.19 | 3.64 | qfq | 47,381,482 | 198,926,220 | 6.08% |
| 2023-11-17 | 3.94 | 3.98 | 3.93 | 3.95 | 3.43 | qfq | 6,467,700 | 25,596,096 | 0.00% |
| 2023-11-16 | 3.94 | 3.98 | 3.93 | 3.95 | 3.43 | qfq | 6,956,406 | 27,505,639 | 0.00% |
| 2023-11-15 | 3.97 | 3.99 | 3.94 | 3.95 | 3.43 | qfq | 8,333,231 | 32,989,026 | -0.25% |
| 2023-11-14 | 3.97 | 4.00 | 3.92 | 3.96 | 3.44 | qfq | 10,402,400 | 41,094,927 | -1.00% |
| 2023-11-13 | 4.03 | 4.03 | 3.91 | 4.00 | 3.47 | qfq | 15,497,431 | 61,333,831 | -0.74% |
| 2023-11-10 | 3.92 | 4.04 | 3.91 | 4.03 | 3.50 | qfq | 17,907,816 | 71,325,179 | 2.54% |
| 2023-11-09 | 3.90 | 3.94 | 3.88 | 3.93 | 3.41 | qfq | 8,799,423 | 34,413,736 | 0.77% |
| 2023-11-08 | 3.93 | 3.94 | 3.88 | 3.90 | 3.39 | qfq | 8,105,496 | 31,703,440 | -1.02% |
| 2023-11-07 | 3.96 | 3.96 | 3.90 | 3.94 | 3.42 | qfq | 10,228,253 | 40,187,928 | 0.00% |
| 2023-11-06 | 3.97 | 3.98 | 3.93 | 3.94 | 3.42 | qfq | 10,692,286 | 42,192,039 | -0.76% |
| 2023-11-03 | 3.98 | 4.00 | 3.95 | 3.97 | 3.45 | qfq | 8,378,300 | 33,282,908 | -0.25% |
| 2023-11-02 | 3.97 | 4.02 | 3.96 | 3.98 | 3.46 | qfq | 6,854,950 | 27,355,969 | -0.25% |
| 2023-11-01 | 3.97 | 4.00 | 3.95 | 3.99 | 3.46 | qfq | 7,585,461 | 30,161,050 | -0.25% |
| 2023-10-31 | 3.94 | 4.02 | 3.93 | 4.00 | 3.47 | qfq | 10,414,601 | 41,460,545 | 1.01% |
| 2023-10-30 | 4.02 | 4.08 | 3.95 | 3.96 | 3.44 | qfq | 11,767,400 | 46,911,115 | -1.74% |
| 2023-10-27 | 3.99 | 4.08 | 3.99 | 4.03 | 3.50 | qfq | 10,910,800 | 44,102,039 | 1.00% |
| 2023-10-26 | 3.96 | 4.00 | 3.91 | 3.99 | 3.46 | qfq | 7,329,201 | 29,035,110 | 0.25% |
| 2023-10-25 | 3.91 | 4.01 | 3.91 | 3.98 | 3.46 | qfq | 6,823,700 | 27,032,989 | 2.05% |
| 2023-10-24 | 3.83 | 3.91 | 3.82 | 3.90 | 3.39 | qfq | 7,582,000 | 29,396,298 | 2.36% |
| 2023-10-23 | 3.91 | 3.91 | 3.80 | 3.81 | 3.31 | qfq | 6,565,400 | 25,283,986 | -2.06% |
| 2023-10-20 | 3.92 | 3.95 | 3.88 | 3.89 | 3.38 | qfq | 7,412,200 | 29,042,761 | -0.26% |
| 2023-10-19 | 3.94 | 3.96 | 3.89 | 3.90 | 3.39 | qfq | 5,849,901 | 22,931,971 | -1.27% |
| 2023-10-18 | 4.03 | 4.03 | 3.95 | 3.95 | 3.43 | qfq | 6,099,100 | 24,253,971 | -1.50% |
| 2023-10-17 | 4.03 | 4.07 | 4.00 | 4.01 | 3.48 | qfq | 7,882,500 | 31,739,472 | 0.25% |
| 2023-10-16 | 4.00 | 4.03 | 3.96 | 4.00 | 3.47 | qfq | 8,891,571 | 35,543,383 | 0.76% |
| 2023-10-13 | 3.97 | 4.01 | 3.95 | 3.97 | 3.45 | qfq | 5,924,900 | 23,574,963 | -0.75% |
| 2023-10-12 | 3.93 | 4.01 | 3.93 | 4.00 | 3.47 | qfq | 5,771,700 | 23,031,641 | 1.52% |
| 2023-10-11 | 4.02 | 4.02 | 3.93 | 3.94 | 3.42 | qfq | 8,300,800 | 32,869,483 | -1.25% |
| 2023-10-10 | 4.11 | 4.12 | 3.98 | 3.99 | 3.46 | qfq | 9,177,300 | 36,856,557 | -2.44% |
| 2023-10-09 | 4.11 | 4.13 | 4.04 | 4.09 | 3.55 | qfq | 7,845,400 | 31,991,919 | -0.49% |
| 2023-09-28 | 4.09 | 4.14 | 4.08 | 4.11 | 3.57 | qfq | 7,492,900 | 30,806,888 | 0.24% |
| 2023-09-27 | 4.11 | 4.14 | 4.09 | 4.10 | 3.56 | qfq | 6,157,366 | 25,280,339 | -0.73% |
| 2023-09-26 | 4.12 | 4.15 | 4.10 | 4.13 | 3.59 | qfq | 5,599,069 | 23,124,432 | 0.24% |
| 2023-09-25 | 4.14 | 4.16 | 4.10 | 4.12 | 3.58 | qfq | 7,443,893 | 30,710,827 | -0.24% |
| 2023-09-22 | 4.22 | 4.22 | 4.12 | 4.13 | 3.59 | qfq | 10,048,700 | 41,650,583 | -0.96% |
| 2023-09-21 | 4.18 | 4.20 | 4.15 | 4.17 | 3.62 | qfq | 7,651,680 | 31,914,448 | -0.48% |
| 2023-09-20 | 4.22 | 4.23 | 4.17 | 4.19 | 3.64 | qfq | 10,935,737 | 45,920,345 | -0.71% |
| 2023-09-19 | 4.19 | 4.24 | 4.16 | 4.22 | 3.66 | qfq | 14,367,501 | 60,478,939 | 1.93% |
| 2023-09-18 | 4.19 | 4.21 | 4.09 | 4.14 | 3.60 | qfq | 10,448,670 | 43,180,561 | -0.48% |
| 2023-09-15 | 4.11 | 4.23 | 4.11 | 4.16 | 3.61 | qfq | 17,539,530 | 73,150,783 | 1.71% |
| 2023-09-14 | 4.04 | 4.11 | 4.03 | 4.09 | 3.55 | qfq | 8,285,403 | 33,753,416 | 0.99% |
| 2023-09-13 | 4.03 | 4.10 | 4.02 | 4.05 | 3.52 | qfq | 7,156,700 | 29,023,792 | 0.50% |
| 2023-09-12 | 4.03 | 4.06 | 3.99 | 4.03 | 3.50 | qfq | 5,371,122 | 21,620,944 | -0.25% |
| 2023-09-11 | 4.00 | 4.06 | 3.98 | 4.04 | 3.51 | qfq | 9,107,199 | 36,672,118 | 1.51% |
| 2023-09-08 | 4.00 | 4.00 | 3.95 | 3.98 | 3.46 | qfq | 7,327,607 | 29,126,218 | -0.75% |
| 2023-09-07 | 4.01 | 4.04 | 3.99 | 4.01 | 3.48 | qfq | 6,559,700 | 26,331,509 | 0.00% |
| 2023-09-06 | 3.99 | 4.03 | 3.96 | 4.01 | 3.48 | qfq | 7,619,500 | 30,439,496 | 0.50% |
| 2023-09-05 | 4.15 | 4.15 | 3.95 | 3.99 | 3.46 | qfq | 20,318,193 | 81,112,625 | -4.09% |
| 2023-09-04 | 4.08 | 4.18 | 4.06 | 4.16 | 3.61 | qfq | 15,573,625 | 64,424,400 | 2.21% |
| 2023-09-01 | 4.01 | 4.10 | 4.01 | 4.07 | 3.53 | qfq | 13,696,200 | 55,490,016 | 2.01% |
| 2023-08-31 | 4.00 | 4.01 | 3.92 | 3.99 | 3.46 | qfq | 13,562,200 | 53,905,862 | -0.99% |
| 2023-08-30 | 4.16 | 4.21 | 4.00 | 4.03 | 3.50 | qfq | 20,691,800 | 84,189,853 | -4.05% |
| 2023-08-29 | 4.27 | 4.28 | 4.15 | 4.20 | 3.65 | qfq | 14,774,600 | 62,098,299 | -1.64% |
| 2023-08-28 | 4.38 | 4.44 | 4.25 | 4.27 | 3.71 | qfq | 14,420,531 | 62,298,568 | 2.15% |
| 2023-08-25 | 4.13 | 4.26 | 4.11 | 4.18 | 3.63 | qfq | 10,089,753 | 42,311,389 | 1.46% |
| 2023-08-24 | 4.21 | 4.24 | 4.12 | 4.12 | 3.58 | qfq | 9,105,200 | 37,890,139 | -1.90% |
| 2023-08-23 | 4.24 | 4.27 | 4.19 | 4.20 | 3.65 | qfq | 8,009,300 | 33,798,707 | -0.94% |
| 2023-08-22 | 4.27 | 4.27 | 4.18 | 4.24 | 3.68 | qfq | 7,542,149 | 31,821,236 | -0.24% |
| 2023-08-21 | 4.30 | 4.31 | 4.23 | 4.25 | 3.69 | qfq | 8,219,900 | 35,123,955 | -0.47% |
| 2023-08-18 | 4.27 | 4.32 | 4.25 | 4.27 | 3.71 | qfq | 7,787,578 | 33,424,595 | 0.00% |
| 2023-08-17 | 4.26 | 4.29 | 4.21 | 4.27 | 3.71 | qfq | 7,548,000 | 32,028,870 | 0.00% |
| 2023-08-16 | 4.29 | 4.30 | 4.23 | 4.27 | 3.71 | qfq | 6,388,946 | 27,274,451 | -0.47% |
| 2023-08-15 | 4.24 | 4.31 | 4.22 | 4.29 | 3.73 | qfq | 9,883,700 | 42,197,845 | 1.42% |
| 2023-08-14 | 4.20 | 4.24 | 4.15 | 4.23 | 3.67 | qfq | 8,851,304 | 37,202,598 | 0.48% |
| 2023-08-11 | 4.28 | 4.30 | 4.20 | 4.21 | 3.66 | qfq | 6,855,620 | 29,059,150 | -1.41% |
| 2023-08-10 | 4.22 | 4.29 | 4.21 | 4.27 | 3.71 | qfq | 6,939,820 | 29,556,307 | 1.67% |
| 2023-08-09 | 4.26 | 4.27 | 4.19 | 4.20 | 3.65 | qfq | 4,691,112 | 19,798,670 | -1.18% |
| 2023-08-08 | 4.26 | 4.28 | 4.22 | 4.25 | 3.69 | qfq | 5,632,602 | 23,926,403 | 0.00% |
| 2023-08-07 | 4.32 | 4.32 | 4.21 | 4.25 | 3.69 | qfq | 7,522,522 | 31,985,771 | -0.23% |
| 2023-08-04 | 4.32 | 4.34 | 4.25 | 4.26 | 3.70 | qfq | 7,282,822 | 31,152,524 | -1.62% |
| 2023-08-03 | 4.32 | 4.34 | 4.26 | 4.33 | 3.76 | qfq | 6,953,002 | 29,905,779 | 0.46% |
| 2023-08-02 | 4.31 | 4.35 | 4.27 | 4.31 | 3.74 | qfq | 7,552,996 | 32,518,365 | 0.00% |
| 2023-08-01 | 4.33 | 4.33 | 4.27 | 4.31 | 3.74 | qfq | 6,925,901 | 29,751,050 | 0.23% |
| 2023-07-31 | 4.30 | 4.33 | 4.28 | 4.30 | 3.73 | qfq | 7,799,750 | 33,583,216 | 0.47% |
| 2023-07-28 | 4.23 | 4.30 | 4.19 | 4.28 | 3.72 | qfq | 8,461,822 | 36,041,248 | 1.18% |
| 2023-07-27 | 4.24 | 4.25 | 4.21 | 4.23 | 3.67 | qfq | 5,102,797 | 21,597,781 | 0.00% |
| 2023-07-26 | 4.24 | 4.25 | 4.20 | 4.23 | 3.67 | qfq | 6,147,160 | 25,987,792 | 0.24% |
| 2023-07-25 | 4.24 | 4.28 | 4.20 | 4.22 | 3.66 | qfq | 8,313,219 | 35,108,461 | 0.00% |
| 2023-07-24 | 4.18 | 4.27 | 4.16 | 4.22 | 3.66 | qfq | 8,729,600 | 36,809,283 | 1.20% |
| 2023-07-21 | 4.18 | 4.20 | 4.14 | 4.17 | 3.62 | qfq | 5,082,497 | 21,167,894 | -0.24% |
| 2023-07-20 | 4.24 | 4.27 | 4.16 | 4.18 | 3.63 | qfq | 5,885,579 | 24,719,199 | -1.42% |
| 2023-07-19 | 4.24 | 4.24 | 4.20 | 4.24 | 3.68 | qfq | 5,447,172 | 22,995,749 | 0.47% |
| 2023-07-18 | 4.17 | 4.24 | 4.16 | 4.22 | 3.66 | qfq | 6,543,391 | 27,501,175 | 0.96% |
| 2023-07-17 | 4.18 | 4.19 | 4.13 | 4.18 | 3.63 | qfq | 6,469,301 | 26,936,869 | 0.97% |