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
海南橡胶601118.SH
最近收盘价4.622026-07-17
最近交易日2026-07-17
成交量（股）54,646,100
成交额（元）256,547,714
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.0109 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.0209 | — | — | — | 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 | 4.80 | 4.84 | 4.58 | 4.62 | 4.62 | qfq | 54,646,100 | 256,547,714 | -3.95% |
| 2026-07-16 | 4.90 | 4.98 | 4.77 | 4.81 | 4.81 | qfq | 44,640,759 | 217,085,277 | -2.83% |
| 2026-07-15 | 4.76 | 4.96 | 4.73 | 4.95 | 4.95 | qfq | 53,783,537 | 263,116,197 | 2.06% |
| 2026-07-14 | 4.66 | 4.87 | 4.66 | 4.85 | 4.85 | qfq | 44,048,050 | 210,476,932 | 3.41% |
| 2026-07-13 | 4.95 | 4.97 | 4.64 | 4.69 | 4.69 | qfq | 69,441,267 | 330,365,663 | -5.06% |
| 2026-07-10 | 4.82 | 5.04 | 4.75 | 4.94 | 4.94 | qfq | 48,507,711 | 238,860,854 | 2.07% |
| 2026-07-09 | 4.83 | 4.91 | 4.73 | 4.84 | 4.84 | qfq | 38,004,804 | 182,660,222 | -0.41% |
| 2026-07-08 | 4.89 | 4.95 | 4.81 | 4.86 | 4.86 | qfq | 34,053,112 | 165,858,571 | -0.82% |
| 2026-07-07 | 4.94 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 39,940,300 | 196,973,661 | -1.80% |
| 2026-07-06 | 4.97 | 5.16 | 4.94 | 4.99 | 4.99 | qfq | 54,933,701 | 276,435,443 | 1.63% |
| 2026-07-03 | 4.93 | 5.03 | 4.84 | 4.91 | 4.91 | qfq | 44,800,718 | 220,862,339 | 0.20% |
| 2026-07-02 | 5.00 | 5.10 | 4.88 | 4.90 | 4.90 | qfq | 54,440,466 | 270,854,805 | -2.58% |
| 2026-07-01 | 4.91 | 5.08 | 4.84 | 5.03 | 5.03 | qfq | 61,697,566 | 306,398,109 | 2.24% |
| 2026-06-30 | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | qfq | 46,021,342 | 223,585,689 | 1.23% |
| 2026-06-29 | 4.78 | 4.94 | 4.67 | 4.86 | 4.86 | qfq | 56,496,695 | 272,134,747 | 2.10% |
| 2026-06-26 | 4.97 | 5.00 | 4.76 | 4.76 | 4.76 | qfq | 76,367,428 | 371,431,341 | -4.99% |
| 2026-06-25 | 5.17 | 5.25 | 4.98 | 5.01 | 5.01 | qfq | 108,629,884 | 551,322,004 | -6.70% |
| 2026-06-24 | 5.55 | 5.63 | 5.30 | 5.37 | 5.37 | qfq | 64,145,705 | 346,159,290 | -3.42% |
| 2026-06-23 | 5.70 | 5.86 | 5.51 | 5.56 | 5.56 | qfq | 63,161,078 | 358,180,714 | -2.80% |
| 2026-06-22 | 5.72 | 5.73 | 5.49 | 5.72 | 5.72 | qfq | 70,127,407 | 393,003,448 | -0.35% |
| 2026-06-18 | 5.82 | 5.86 | 5.68 | 5.74 | 5.74 | qfq | 44,517,835 | 256,154,263 | -2.71% |
| 2026-06-17 | 5.99 | 6.03 | 5.80 | 5.90 | 5.90 | qfq | 50,067,766 | 295,885,755 | -1.83% |
| 2026-06-16 | 5.80 | 6.10 | 5.70 | 6.01 | 6.01 | qfq | 71,807,601 | 421,397,941 | 1.86% |
| 2026-06-15 | 5.82 | 5.99 | 5.78 | 5.90 | 5.90 | qfq | 60,950,834 | 359,016,761 | 1.72% |
| 2026-06-12 | 5.61 | 5.82 | 5.56 | 5.80 | 5.80 | qfq | 74,181,496 | 423,814,449 | 4.13% |
| 2026-06-11 | 5.52 | 5.60 | 5.39 | 5.57 | 5.57 | qfq | 47,560,701 | 262,877,745 | 0.36% |
| 2026-06-10 | 5.65 | 5.65 | 5.42 | 5.55 | 5.55 | qfq | 72,179,450 | 397,448,630 | -3.81% |
| 2026-06-09 | 6.04 | 6.07 | 5.63 | 5.77 | 5.77 | qfq | 93,236,116 | 537,269,536 | -4.15% |
| 2026-06-08 | 6.33 | 6.44 | 5.97 | 6.02 | 6.02 | qfq | 94,535,121 | 585,664,807 | -8.79% |
| 2026-06-05 | 6.70 | 6.97 | 6.55 | 6.60 | 6.60 | qfq | 81,275,500 | 544,553,338 | -2.22% |
| 2026-06-04 | 6.85 | 7.03 | 6.70 | 6.75 | 6.75 | qfq | 84,823,009 | 577,687,168 | -4.12% |
| 2026-06-03 | 6.69 | 7.29 | 6.66 | 7.04 | 7.04 | qfq | 115,640,315 | 805,840,403 | 4.92% |
| 2026-06-02 | 6.70 | 6.86 | 6.45 | 6.71 | 6.71 | qfq | 74,573,506 | 495,030,286 | -0.15% |
| 2026-06-01 | 6.47 | 6.81 | 6.46 | 6.72 | 6.72 | qfq | 85,621,980 | 571,344,790 | 5.33% |
| 2026-05-29 | 6.28 | 6.49 | 6.24 | 6.38 | 6.38 | qfq | 61,563,949 | 392,418,390 | 1.59% |
| 2026-05-28 | 6.15 | 6.34 | 6.01 | 6.28 | 6.28 | qfq | 62,935,500 | 389,079,031 | 0.64% |
| 2026-05-27 | 6.28 | 6.58 | 6.20 | 6.24 | 6.24 | qfq | 85,005,266 | 541,798,103 | 0.32% |
| 2026-05-26 | 6.19 | 6.25 | 6.00 | 6.22 | 6.22 | qfq | 47,072,190 | 287,653,144 | 0.48% |
| 2026-05-25 | 6.22 | 6.27 | 6.09 | 6.19 | 6.19 | qfq | 37,149,716 | 229,767,757 | -0.16% |
| 2026-05-22 | 6.45 | 6.47 | 6.16 | 6.20 | 6.20 | qfq | 69,183,419 | 433,367,367 | -3.28% |
| 2026-05-21 | 6.80 | 6.85 | 6.37 | 6.41 | 6.41 | qfq | 60,790,174 | 401,374,915 | -5.46% |
| 2026-05-20 | 7.08 | 7.12 | 6.60 | 6.78 | 6.78 | qfq | 82,230,611 | 557,446,447 | -5.04% |
| 2026-05-19 | 7.36 | 7.51 | 6.95 | 7.14 | 7.14 | qfq | 61,030,320 | 433,526,288 | -2.72% |
| 2026-05-18 | 7.13 | 7.46 | 7.13 | 7.34 | 7.34 | qfq | 52,317,441 | 383,527,189 | 1.94% |
| 2026-05-15 | 7.35 | 7.40 | 7.10 | 7.20 | 7.20 | qfq | 71,271,866 | 513,551,068 | -2.96% |
| 2026-05-14 | 7.79 | 7.87 | 7.40 | 7.42 | 7.42 | qfq | 62,860,251 | 475,572,358 | -4.99% |
| 2026-05-13 | 7.28 | 7.95 | 7.26 | 7.81 | 7.81 | qfq | 93,011,514 | 714,983,274 | 6.99% |
| 2026-05-12 | 7.43 | 7.52 | 7.25 | 7.30 | 7.30 | qfq | 56,460,921 | 415,456,052 | -1.75% |
| 2026-05-11 | 7.59 | 7.60 | 7.36 | 7.43 | 7.43 | qfq | 60,339,631 | 449,942,937 | -2.24% |
| 2026-05-08 | 7.52 | 7.84 | 7.48 | 7.60 | 7.60 | qfq | 78,464,279 | 601,914,844 | 0.53% |
| 2026-05-07 | 7.40 | 7.73 | 7.27 | 7.56 | 7.56 | qfq | 95,603,187 | 715,553,395 | 2.30% |
| 2026-05-06 | 7.33 | 7.57 | 7.28 | 7.39 | 7.39 | qfq | 73,468,880 | 544,146,886 | 2.78% |
| 2026-04-30 | 7.02 | 7.23 | 7.01 | 7.19 | 7.19 | qfq | 48,804,212 | 349,554,230 | 1.70% |
| 2026-04-29 | 6.76 | 7.09 | 6.66 | 7.07 | 7.07 | qfq | 64,591,764 | 447,767,063 | 3.06% |
| 2026-04-28 | 6.89 | 6.98 | 6.77 | 6.86 | 6.86 | qfq | 42,428,371 | 291,757,096 | -0.44% |
| 2026-04-27 | 6.77 | 6.98 | 6.74 | 6.89 | 6.89 | qfq | 50,359,718 | 346,831,579 | 2.53% |
| 2026-04-24 | 6.81 | 6.88 | 6.65 | 6.72 | 6.72 | qfq | 35,526,181 | 240,021,188 | -1.90% |
| 2026-04-23 | 6.91 | 7.09 | 6.79 | 6.85 | 6.85 | qfq | 59,609,402 | 412,164,605 | 1.33% |
| 2026-04-22 | 6.67 | 6.82 | 6.66 | 6.76 | 6.76 | qfq | 37,273,489 | 252,161,976 | 0.75% |
| 2026-04-21 | 6.68 | 6.73 | 6.55 | 6.71 | 6.71 | qfq | 25,090,497 | 166,530,700 | 0.45% |
| 2026-04-20 | 6.48 | 6.70 | 6.47 | 6.68 | 6.68 | qfq | 34,246,402 | 226,995,782 | 2.93% |
| 2026-04-17 | 6.60 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 36,924,045 | 240,249,185 | -2.11% |
| 2026-04-16 | 6.63 | 6.72 | 6.56 | 6.63 | 6.63 | qfq | 33,202,662 | 220,575,486 | 0.61% |
| 2026-04-15 | 6.76 | 6.77 | 6.56 | 6.59 | 6.59 | qfq | 32,813,890 | 218,182,327 | -2.51% |
| 2026-04-14 | 6.75 | 6.87 | 6.66 | 6.76 | 6.76 | qfq | 29,365,340 | 198,562,976 | 0.00% |
| 2026-04-13 | 6.73 | 6.86 | 6.60 | 6.76 | 6.76 | qfq | 38,253,841 | 257,064,480 | -0.15% |
| 2026-04-10 | 6.77 | 6.89 | 6.71 | 6.77 | 6.77 | qfq | 32,532,201 | 221,328,447 | -0.15% |
| 2026-04-09 | 6.77 | 6.81 | 6.64 | 6.78 | 6.78 | qfq | 40,211,597 | 270,597,588 | 0.15% |
| 2026-04-08 | 6.56 | 6.78 | 6.56 | 6.77 | 6.77 | qfq | 41,612,444 | 278,482,485 | 1.80% |
| 2026-04-07 | 6.48 | 6.76 | 6.41 | 6.65 | 6.65 | qfq | 46,284,302 | 306,913,140 | 4.23% |
| 2026-04-03 | 6.55 | 6.57 | 6.31 | 6.38 | 6.38 | qfq | 32,695,866 | 208,914,325 | -2.60% |
| 2026-04-02 | 6.48 | 6.62 | 6.42 | 6.55 | 6.55 | qfq | 35,437,102 | 231,791,388 | 0.92% |
| 2026-04-01 | 6.41 | 6.54 | 6.38 | 6.49 | 6.49 | qfq | 46,183,014 | 298,367,409 | 3.18% |
| 2026-03-31 | 6.59 | 6.68 | 6.25 | 6.29 | 6.29 | qfq | 66,004,080 | 421,766,699 | -5.27% |
| 2026-03-30 | 6.61 | 6.74 | 6.44 | 6.64 | 6.64 | qfq | 70,528,600 | 463,947,483 | -2.92% |
| 2026-03-27 | 6.66 | 6.96 | 6.65 | 6.84 | 6.84 | qfq | 50,208,251 | 344,206,045 | 1.94% |
| 2026-03-26 | 6.81 | 6.87 | 6.61 | 6.71 | 6.71 | qfq | 52,844,132 | 355,836,362 | -1.32% |
| 2026-03-25 | 6.74 | 6.87 | 6.69 | 6.80 | 6.80 | qfq | 51,263,992 | 347,600,982 | 0.59% |
| 2026-03-24 | 6.79 | 6.84 | 6.49 | 6.76 | 6.76 | qfq | 68,543,201 | 455,173,364 | -0.88% |
| 2026-03-23 | 6.57 | 6.98 | 6.42 | 6.82 | 6.82 | qfq | 109,685,914 | 741,750,979 | 2.25% |
| 2026-03-20 | 6.85 | 6.96 | 6.66 | 6.67 | 6.67 | qfq | 57,045,280 | 387,865,345 | -2.77% |
| 2026-03-19 | 7.10 | 7.11 | 6.82 | 6.86 | 6.86 | qfq | 67,964,404 | 470,707,165 | -3.52% |
| 2026-03-18 | 7.45 | 7.47 | 7.00 | 7.11 | 7.11 | qfq | 93,383,019 | 667,083,036 | -4.82% |
| 2026-03-17 | 7.60 | 7.75 | 7.44 | 7.47 | 7.47 | qfq | 80,521,222 | 610,576,462 | -3.11% |
| 2026-03-16 | 7.91 | 8.20 | 7.62 | 7.71 | 7.71 | qfq | 116,940,734 | 914,406,246 | -2.16% |
| 2026-03-13 | 8.33 | 8.39 | 7.83 | 7.88 | 7.88 | qfq | 132,216,097 | 1,061,267,606 | -5.52% |
| 2026-03-12 | 7.82 | 8.53 | 7.74 | 8.34 | 8.34 | qfq | 195,190,507 | 1,627,931,851 | 7.61% |
| 2026-03-11 | 7.80 | 7.92 | 7.66 | 7.75 | 7.75 | qfq | 57,834,696 | 448,373,179 | -0.90% |
| 2026-03-10 | 7.65 | 7.86 | 7.56 | 7.82 | 7.82 | qfq | 95,415,799 | 737,606,184 | -0.51% |
| 2026-03-09 | 7.65 | 8.05 | 7.53 | 7.86 | 7.86 | qfq | 174,456,634 | 1,361,762,107 | 5.79% |
| 2026-03-06 | 7.25 | 7.48 | 7.12 | 7.43 | 7.43 | qfq | 67,608,398 | 496,605,223 | 1.64% |
| 2026-03-05 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | qfq | 79,466,488 | 585,249,071 | -2.27% |
| 2026-03-04 | 7.19 | 7.59 | 7.12 | 7.48 | 7.48 | qfq | 95,133,746 | 706,059,170 | 0.94% |
| 2026-03-03 | 7.72 | 7.90 | 7.40 | 7.41 | 7.41 | qfq | 118,712,544 | 899,999,465 | -3.77% |
| 2026-03-02 | 7.76 | 7.81 | 7.40 | 7.70 | 7.70 | qfq | 118,465,076 | 900,484,124 | 0.26% |
| 2026-02-27 | 7.59 | 7.83 | 7.54 | 7.68 | 7.68 | qfq | 82,414,378 | 632,733,377 | 1.99% |
| 2026-02-26 | 7.95 | 7.98 | 7.51 | 7.53 | 7.53 | qfq | 105,382,518 | 805,375,513 | -3.83% |
| 2026-02-25 | 7.75 | 8.08 | 7.72 | 7.83 | 7.83 | qfq | 145,092,902 | 1,146,408,609 | 2.76% |
| 2026-02-24 | 7.26 | 7.80 | 7.25 | 7.62 | 7.62 | qfq | 153,821,024 | 1,175,263,458 | 7.48% |
| 2026-02-13 | 7.22 | 7.30 | 7.08 | 7.09 | 7.09 | qfq | 55,933,230 | 399,399,104 | -1.66% |
| 2026-02-12 | 7.34 | 7.54 | 7.21 | 7.21 | 7.21 | qfq | 94,233,894 | 689,510,905 | -1.23% |
| 2026-02-11 | 6.82 | 7.45 | 6.82 | 7.30 | 7.30 | qfq | 151,551,399 | 1,094,085,380 | 7.83% |
| 2026-02-10 | 6.91 | 6.91 | 6.74 | 6.77 | 6.77 | qfq | 48,121,489 | 327,502,168 | -2.17% |
| 2026-02-09 | 6.94 | 7.02 | 6.81 | 6.92 | 6.92 | qfq | 67,753,826 | 468,004,618 | 0.87% |
| 2026-02-06 | 6.63 | 6.96 | 6.55 | 6.86 | 6.86 | qfq | 79,580,123 | 541,484,782 | 1.93% |
| 2026-02-05 | 6.97 | 7.04 | 6.70 | 6.73 | 6.73 | qfq | 77,308,379 | 525,909,682 | -4.27% |
| 2026-02-04 | 7.10 | 7.17 | 6.82 | 7.03 | 7.03 | qfq | 88,461,357 | 616,874,054 | 0.43% |
| 2026-02-03 | 6.90 | 7.12 | 6.80 | 7.00 | 7.00 | qfq | 115,106,615 | 801,502,420 | 4.17% |
| 2026-02-02 | 6.70 | 7.20 | 6.70 | 6.72 | 6.72 | qfq | 177,897,053 | 1,232,332,709 | -8.45% |
| 2026-01-30 | 7.73 | 8.24 | 7.25 | 7.34 | 7.34 | qfq | 286,658,197 | 2,194,153,697 | -6.38% |
| 2026-01-29 | 7.09 | 7.84 | 7.06 | 7.84 | 7.84 | qfq | 234,811,882 | 1,772,126,563 | 9.96% |
| 2026-01-28 | 6.62 | 7.33 | 6.62 | 7.13 | 7.13 | qfq | 195,049,425 | 1,370,971,662 | 7.06% |
| 2026-01-27 | 6.84 | 6.88 | 6.54 | 6.66 | 6.66 | qfq | 108,151,923 | 720,332,140 | -2.77% |
| 2026-01-26 | 6.90 | 7.03 | 6.71 | 6.85 | 6.85 | qfq | 220,825,905 | 1,515,377,316 | 1.03% |
| 2026-01-23 | 6.36 | 6.78 | 6.36 | 6.78 | 6.78 | qfq | 116,995,471 | 787,166,688 | 10.06% |
| 2026-01-22 | 6.04 | 6.23 | 6.02 | 6.16 | 6.16 | qfq | 85,146,543 | 522,781,394 | 1.82% |
| 2026-01-21 | 5.92 | 6.06 | 5.86 | 6.05 | 6.05 | qfq | 70,325,303 | 422,556,332 | 2.02% |
| 2026-01-20 | 6.07 | 6.07 | 5.79 | 5.93 | 5.93 | qfq | 77,083,818 | 454,505,194 | -2.15% |
| 2026-01-19 | 5.82 | 6.10 | 5.74 | 6.06 | 6.06 | qfq | 98,556,918 | 591,115,740 | 3.24% |
| 2026-01-16 | 6.00 | 6.15 | 5.85 | 5.87 | 5.87 | qfq | 80,339,877 | 480,798,439 | -1.68% |
| 2026-01-15 | 6.03 | 6.15 | 5.95 | 5.97 | 5.97 | qfq | 61,914,718 | 372,753,089 | -0.17% |
| 2026-01-14 | 5.91 | 6.14 | 5.88 | 5.98 | 5.98 | qfq | 100,942,856 | 609,213,929 | 1.18% |
| 2026-01-13 | 6.02 | 6.04 | 5.86 | 5.91 | 5.91 | qfq | 74,602,118 | 441,256,139 | -1.34% |
| 2026-01-12 | 5.88 | 6.10 | 5.87 | 5.99 | 5.99 | qfq | 96,055,840 | 573,502,746 | 2.22% |
| 2026-01-09 | 5.85 | 6.00 | 5.82 | 5.86 | 5.86 | qfq | 74,875,092 | 441,131,235 | -0.17% |
| 2026-01-08 | 5.88 | 6.02 | 5.84 | 5.87 | 5.87 | qfq | 71,459,500 | 421,916,077 | -1.34% |
| 2026-01-07 | 5.73 | 6.22 | 5.70 | 5.95 | 5.95 | qfq | 127,674,055 | 766,201,841 | 3.30% |
| 2026-01-06 | 5.60 | 5.87 | 5.59 | 5.76 | 5.76 | qfq | 90,566,671 | 519,989,642 | 2.67% |
| 2026-01-05 | 5.85 | 5.86 | 5.58 | 5.61 | 5.61 | qfq | 107,334,981 | 604,845,481 | -4.10% |
| 2025-12-31 | 6.01 | 6.01 | 5.69 | 5.85 | 5.85 | qfq | 86,736,872 | 504,863,619 | -1.18% |
| 2025-12-30 | 6.09 | 6.23 | 5.91 | 5.92 | 5.92 | qfq | 92,883,816 | 558,880,532 | -3.11% |
| 2025-12-29 | 6.00 | 6.41 | 5.96 | 6.11 | 6.11 | qfq | 130,534,687 | 804,586,968 | 0.83% |
| 2025-12-26 | 5.80 | 6.14 | 5.79 | 6.06 | 6.06 | qfq | 143,766,044 | 862,889,235 | 5.03% |
| 2025-12-25 | 5.96 | 5.96 | 5.74 | 5.77 | 5.77 | qfq | 80,542,998 | 467,182,138 | -2.53% |
| 2025-12-24 | 6.00 | 6.04 | 5.85 | 5.92 | 5.92 | qfq | 123,125,921 | 731,142,073 | -2.31% |
| 2025-12-23 | 6.30 | 6.45 | 6.01 | 6.06 | 6.06 | qfq | 235,347,329 | 1,464,130,995 | -0.33% |
| 2025-12-22 | 5.63 | 6.08 | 5.61 | 6.08 | 6.08 | qfq | 129,404,333 | 774,668,471 | 9.95% |
| 2025-12-19 | 5.31 | 5.63 | 5.30 | 5.53 | 5.53 | qfq | 71,619,843 | 390,875,865 | 4.34% |
| 2025-12-18 | 5.39 | 5.42 | 5.29 | 5.30 | 5.30 | qfq | 49,804,133 | 266,204,537 | -2.21% |
| 2025-12-17 | 5.49 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 51,761,514 | 277,339,607 | -1.28% |
| 2025-12-16 | 5.65 | 5.79 | 5.41 | 5.49 | 5.49 | qfq | 64,421,110 | 355,950,218 | -3.00% |
| 2025-12-15 | 5.61 | 5.73 | 5.46 | 5.66 | 5.66 | qfq | 53,482,262 | 300,199,825 | 0.53% |
| 2025-12-12 | 5.75 | 5.81 | 5.61 | 5.63 | 5.63 | qfq | 79,090,838 | 448,543,192 | -2.76% |
| 2025-12-11 | 5.94 | 6.05 | 5.77 | 5.79 | 5.79 | qfq | 92,179,638 | 541,238,809 | -4.14% |
| 2025-12-10 | 5.72 | 6.10 | 5.65 | 6.04 | 6.04 | qfq | 146,462,394 | 869,598,845 | 5.78% |
| 2025-12-09 | 5.89 | 5.91 | 5.65 | 5.71 | 5.71 | qfq | 71,858,293 | 410,764,721 | -3.55% |
| 2025-12-08 | 5.89 | 6.05 | 5.88 | 5.92 | 5.92 | qfq | 60,111,671 | 357,607,850 | 1.02% |
| 2025-12-05 | 5.69 | 5.92 | 5.64 | 5.86 | 5.86 | qfq | 57,703,030 | 334,021,350 | 2.81% |
| 2025-12-04 | 5.86 | 5.89 | 5.66 | 5.70 | 5.70 | qfq | 70,153,364 | 402,441,803 | -3.88% |
| 2025-12-03 | 5.88 | 6.13 | 5.88 | 5.93 | 5.93 | qfq | 80,071,947 | 480,808,136 | -0.34% |
| 2025-12-02 | 5.90 | 5.98 | 5.70 | 5.95 | 5.95 | qfq | 70,624,218 | 413,033,963 | 0.68% |
| 2025-12-01 | 6.03 | 6.09 | 5.90 | 5.91 | 5.91 | qfq | 75,863,587 | 451,434,044 | -2.96% |
| 2025-11-28 | 5.68 | 6.19 | 5.60 | 6.09 | 6.09 | qfq | 126,142,673 | 757,057,766 | 8.17% |
| 2025-11-27 | 5.80 | 5.90 | 5.62 | 5.63 | 5.63 | qfq | 51,573,211 | 294,137,250 | -2.43% |
| 2025-11-26 | 5.71 | 5.95 | 5.70 | 5.77 | 5.77 | qfq | 70,008,010 | 409,014,770 | 0.87% |
| 2025-11-25 | 5.73 | 5.74 | 5.61 | 5.72 | 5.72 | qfq | 63,262,200 | 358,971,717 | 0.53% |
| 2025-11-24 | 5.81 | 5.92 | 5.62 | 5.69 | 5.69 | qfq | 60,919,510 | 349,021,587 | -1.90% |
| 2025-11-21 | 5.95 | 6.06 | 5.79 | 5.80 | 5.80 | qfq | 76,561,113 | 451,357,922 | -3.49% |
| 2025-11-20 | 5.93 | 6.15 | 5.88 | 6.01 | 6.01 | qfq | 92,002,465 | 551,994,198 | 1.86% |
| 2025-11-19 | 6.09 | 6.11 | 5.84 | 5.90 | 5.90 | qfq | 69,779,814 | 412,746,315 | -3.28% |
| 2025-11-18 | 6.18 | 6.39 | 6.00 | 6.10 | 6.10 | qfq | 90,187,001 | 556,361,384 | -1.93% |
| 2025-11-17 | 6.31 | 6.32 | 6.14 | 6.22 | 6.22 | qfq | 66,277,306 | 412,846,497 | -0.80% |
| 2025-11-14 | 6.07 | 6.39 | 6.05 | 6.27 | 6.27 | qfq | 93,291,294 | 585,013,079 | 2.79% |
| 2025-11-13 | 6.00 | 6.13 | 5.98 | 6.10 | 6.10 | qfq | 43,223,177 | 263,092,963 | 1.16% |
| 2025-11-12 | 6.07 | 6.12 | 5.98 | 6.03 | 6.03 | qfq | 42,109,000 | 254,342,018 | -0.99% |
| 2025-11-11 | 6.12 | 6.15 | 6.03 | 6.09 | 6.09 | qfq | 47,290,896 | 288,074,074 | -0.81% |
| 2025-11-10 | 5.96 | 6.28 | 5.88 | 6.14 | 6.14 | qfq | 106,176,450 | 648,783,997 | 2.16% |
| 2025-11-07 | 5.92 | 6.09 | 5.83 | 6.01 | 6.01 | qfq | 81,595,809 | 486,982,402 | 2.74% |
| 2025-11-06 | 5.97 | 6.04 | 5.78 | 5.85 | 5.85 | qfq | 72,572,022 | 425,567,865 | -2.82% |
| 2025-11-05 | 5.91 | 6.16 | 5.86 | 6.02 | 6.02 | qfq | 95,622,743 | 577,826,071 | 1.18% |
| 2025-11-04 | 5.96 | 6.04 | 5.86 | 5.95 | 5.95 | qfq | 72,678,971 | 432,023,504 | -0.17% |
| 2025-11-03 | 5.64 | 6.07 | 5.59 | 5.96 | 5.96 | qfq | 107,365,567 | 627,120,954 | 5.67% |
| 2025-10-31 | 5.58 | 5.71 | 5.55 | 5.64 | 5.64 | qfq | 53,594,619 | 302,254,090 | 1.62% |
| 2025-10-30 | 5.59 | 5.65 | 5.53 | 5.55 | 5.55 | qfq | 44,625,101 | 248,981,229 | -1.25% |
| 2025-10-29 | 5.44 | 5.68 | 5.42 | 5.62 | 5.62 | qfq | 56,838,763 | 317,829,230 | 3.12% |
| 2025-10-28 | 5.45 | 5.50 | 5.43 | 5.45 | 5.45 | qfq | 22,933,540 | 125,416,336 | 0.00% |
| 2025-10-27 | 5.45 | 5.52 | 5.40 | 5.45 | 5.45 | qfq | 30,713,722 | 167,496,726 | 0.37% |
| 2025-10-24 | 5.49 | 5.62 | 5.41 | 5.43 | 5.43 | qfq | 36,889,101 | 202,220,064 | -1.09% |
| 2025-10-23 | 5.44 | 5.50 | 5.41 | 5.49 | 5.49 | qfq | 25,573,307 | 139,433,876 | 0.73% |
| 2025-10-22 | 5.59 | 5.59 | 5.43 | 5.45 | 5.45 | qfq | 39,935,000 | 219,276,386 | -2.68% |
| 2025-10-21 | 5.51 | 5.63 | 5.45 | 5.60 | 5.60 | qfq | 53,794,882 | 299,661,709 | 1.63% |
| 2025-10-20 | 5.45 | 5.67 | 5.44 | 5.51 | 5.51 | qfq | 69,431,961 | 384,526,465 | 1.85% |
| 2025-10-17 | 5.45 | 5.52 | 5.38 | 5.41 | 5.41 | qfq | 49,865,920 | 271,574,519 | -0.55% |
| 2025-10-16 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | qfq | 39,021,916 | 211,130,513 | 1.12% |
| 2025-10-15 | 5.39 | 5.44 | 5.32 | 5.38 | 5.38 | qfq | 30,373,900 | 162,928,965 | -0.37% |
| 2025-10-14 | 5.36 | 5.50 | 5.35 | 5.40 | 5.40 | qfq | 50,685,125 | 275,796,161 | 0.75% |
| 2025-10-13 | 5.26 | 5.38 | 5.23 | 5.36 | 5.36 | qfq | 38,956,500 | 206,558,333 | -1.11% |
| 2025-10-10 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | qfq | 42,723,001 | 231,700,372 | 1.12% |
| 2025-10-09 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | qfq | 35,115,926 | 188,391,379 | -0.74% |
| 2025-09-30 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | qfq | 39,414,882 | 211,571,300 | 2.66% |
| 2025-09-29 | 5.24 | 5.31 | 5.16 | 5.26 | 5.26 | qfq | 29,708,113 | 156,081,618 | 0.38% |
| 2025-09-26 | 5.18 | 5.30 | 5.16 | 5.24 | 5.24 | qfq | 25,933,400 | 136,112,246 | 0.96% |
| 2025-09-25 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | qfq | 17,810,801 | 92,523,474 | -0.57% |
| 2025-09-24 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | qfq | 22,516,490 | 117,236,137 | 1.16% |
| 2025-09-23 | 5.24 | 5.25 | 5.06 | 5.16 | 5.16 | qfq | 41,030,981 | 210,176,373 | -1.71% |
| 2025-09-22 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | qfq | 22,301,901 | 116,933,472 | -0.94% |
| 2025-09-19 | 5.33 | 5.35 | 5.25 | 5.30 | 5.30 | qfq | 26,706,630 | 141,283,501 | -0.56% |
| 2025-09-18 | 5.36 | 5.53 | 5.29 | 5.33 | 5.33 | qfq | 47,307,922 | 255,838,060 | -0.74% |
| 2025-09-17 | 5.45 | 5.46 | 5.33 | 5.37 | 5.37 | qfq | 29,021,863 | 155,711,447 | -1.83% |
| 2025-09-16 | 5.45 | 5.48 | 5.33 | 5.47 | 5.47 | qfq | 31,863,752 | 172,030,093 | 0.55% |
| 2025-09-15 | 5.53 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 31,940,500 | 175,004,297 | -1.27% |
| 2025-09-12 | 5.41 | 5.54 | 5.40 | 5.51 | 5.51 | qfq | 56,342,957 | 309,244,541 | 2.23% |
| 2025-09-11 | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | qfq | 34,790,400 | 187,131,619 | 0.56% |
| 2025-09-10 | 5.41 | 5.48 | 5.35 | 5.36 | 5.36 | qfq | 28,262,901 | 152,495,415 | -1.11% |
| 2025-09-09 | 5.41 | 5.45 | 5.37 | 5.42 | 5.42 | qfq | 29,433,004 | 159,083,896 | -0.18% |
| 2025-09-08 | 5.32 | 5.43 | 5.31 | 5.43 | 5.43 | qfq | 47,189,500 | 254,265,669 | 2.07% |
| 2025-09-05 | 5.27 | 5.34 | 5.20 | 5.32 | 5.32 | qfq | 50,608,397 | 266,978,043 | 1.53% |
| 2025-09-04 | 5.23 | 5.28 | 5.17 | 5.24 | 5.24 | qfq | 35,673,701 | 186,333,726 | 0.19% |
| 2025-09-03 | 5.27 | 5.34 | 5.21 | 5.23 | 5.23 | qfq | 46,650,200 | 245,714,443 | -0.57% |
| 2025-09-02 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | qfq | 38,942,967 | 204,386,056 | -0.57% |
| 2025-09-01 | 5.23 | 5.32 | 5.19 | 5.29 | 5.29 | qfq | 63,073,601 | 332,737,448 | 1.54% |
| 2025-08-29 | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | qfq | 41,087,282 | 214,131,848 | 0.39% |
| 2025-08-28 | 5.10 | 5.19 | 5.06 | 5.19 | 5.19 | qfq | 41,483,025 | 213,108,793 | 1.37% |
| 2025-08-27 | 5.29 | 5.29 | 5.11 | 5.12 | 5.12 | qfq | 48,152,601 | 249,781,053 | -2.85% |
| 2025-08-26 | 5.21 | 5.31 | 5.17 | 5.27 | 5.27 | qfq | 50,172,080 | 264,063,623 | 0.76% |
| 2025-08-25 | 5.19 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 48,738,935 | 254,518,635 | 1.16% |
| 2025-08-22 | 5.17 | 5.18 | 5.12 | 5.17 | 5.17 | qfq | 32,926,777 | 169,567,116 | 0.00% |
| 2025-08-21 | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | qfq | 51,777,901 | 268,781,963 | 0.00% |
| 2025-08-20 | 5.06 | 5.19 | 5.04 | 5.17 | 5.17 | qfq | 54,484,749 | 280,096,133 | 1.37% |
| 2025-08-19 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 47,420,340 | 241,724,421 | 0.20% |
| 2025-08-18 | 4.99 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 65,320,068 | 330,424,635 | 2.21% |
| 2025-08-15 | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | qfq | 31,066,172 | 154,212,502 | 0.81% |
| 2025-08-14 | 4.95 | 5.03 | 4.93 | 4.94 | 4.94 | qfq | 53,457,077 | 265,953,869 | 0.00% |
| 2025-08-13 | 4.94 | 4.95 | 4.91 | 4.94 | 4.94 | qfq | 33,134,013 | 163,418,957 | 0.41% |
| 2025-08-12 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | qfq | 26,277,622 | 129,545,847 | -0.61% |
| 2025-08-11 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | qfq | 31,867,907 | 157,307,222 | 0.61% |
| 2025-08-08 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | qfq | 22,971,599 | 112,893,363 | 0.20% |
| 2025-08-07 | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | qfq | 26,424,200 | 129,480,183 | -0.41% |
| 2025-08-06 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | qfq | 37,227,638 | 183,347,070 | 0.61% |
| 2025-08-05 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | qfq | 29,242,900 | 143,299,421 | 0.00% |
| 2025-08-04 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 24,870,862 | 121,465,843 | -0.20% |
| 2025-08-01 | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | qfq | 31,260,600 | 152,975,256 | 0.00% |
| 2025-07-31 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 49,923,761 | 245,177,732 | -1.41% |
| 2025-07-30 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | qfq | 61,604,994 | 308,054,852 | -1.19% |
| 2025-07-29 | 5.10 | 5.12 | 4.99 | 5.04 | 5.04 | qfq | 57,527,645 | 289,650,735 | -0.79% |
| 2025-07-28 | 5.18 | 5.20 | 5.06 | 5.08 | 5.08 | qfq | 95,265,973 | 486,677,584 | -2.31% |
| 2025-07-25 | 5.50 | 5.50 | 5.18 | 5.20 | 5.20 | qfq | 205,712,461 | 1,079,607,805 | -5.45% |
| 2025-07-24 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | qfq | 197,931,808 | 1,064,260,161 | 10.00% |
| 2025-07-23 | 5.17 | 5.18 | 4.99 | 5.00 | 5.00 | qfq | 80,864,568 | 409,666,569 | -2.91% |
| 2025-07-22 | 5.06 | 5.17 | 4.95 | 5.15 | 5.15 | qfq | 79,998,900 | 406,132,728 | 2.59% |
| 2025-07-21 | 4.96 | 5.14 | 4.93 | 5.02 | 5.02 | qfq | 69,238,868 | 349,536,817 | 1.41% |
| 2025-07-18 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | qfq | 26,037,200 | 128,192,617 | 0.61% |
| 2025-07-17 | 4.81 | 4.93 | 4.79 | 4.92 | 4.92 | qfq | 40,408,629 | 197,477,566 | 2.93% |
| 2025-07-16 | 4.78 | 4.88 | 4.76 | 4.78 | 4.78 | qfq | 27,927,717 | 134,477,840 | 0.42% |
| 2025-07-15 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | qfq | 26,625,799 | 127,182,827 | -2.06% |
| 2025-07-14 | 4.88 | 4.91 | 4.84 | 4.86 | 4.85 | qfq | 21,545,301 | 104,897,513 | -1.02% |
| 2025-07-11 | 4.90 | 4.95 | 4.86 | 4.91 | 4.90 | qfq | 23,530,401 | 115,363,055 | 0.00% |
| 2025-07-10 | 4.85 | 4.92 | 4.83 | 4.91 | 4.90 | qfq | 31,307,601 | 152,813,528 | 1.87% |
| 2025-07-09 | 4.82 | 4.86 | 4.79 | 4.82 | 4.81 | qfq | 21,089,001 | 101,784,733 | 0.00% |
| 2025-07-08 | 4.80 | 4.83 | 4.77 | 4.82 | 4.81 | qfq | 20,748,400 | 99,751,420 | 0.21% |
| 2025-07-07 | 4.78 | 4.82 | 4.76 | 4.81 | 4.80 | qfq | 15,266,400 | 73,140,771 | 0.21% |
| 2025-07-04 | 4.82 | 4.85 | 4.79 | 4.80 | 4.79 | qfq | 21,512,601 | 103,577,335 | -0.21% |
| 2025-07-03 | 4.85 | 4.87 | 4.81 | 4.81 | 4.80 | qfq | 21,754,500 | 105,174,251 | -0.82% |
| 2025-07-02 | 4.79 | 4.88 | 4.76 | 4.85 | 4.84 | qfq | 36,013,900 | 173,992,350 | 1.46% |
| 2025-07-01 | 4.71 | 4.82 | 4.71 | 4.78 | 4.77 | qfq | 33,273,002 | 158,314,517 | 1.27% |
| 2025-06-30 | 4.73 | 4.75 | 4.70 | 4.72 | 4.71 | qfq | 19,562,599 | 92,363,546 | 0.21% |
| 2025-06-27 | 4.72 | 4.77 | 4.71 | 4.71 | 4.70 | qfq | 19,267,698 | 91,304,232 | -0.21% |
| 2025-06-26 | 4.73 | 4.75 | 4.68 | 4.72 | 4.71 | qfq | 25,072,399 | 118,119,479 | -0.21% |
| 2025-06-25 | 4.70 | 4.74 | 4.67 | 4.73 | 4.72 | qfq | 20,215,500 | 95,251,755 | 0.64% |
| 2025-06-24 | 4.66 | 4.71 | 4.64 | 4.70 | 4.69 | qfq | 23,152,729 | 108,535,059 | 0.64% |
| 2025-06-23 | 4.58 | 4.68 | 4.58 | 4.67 | 4.66 | qfq | 23,598,700 | 109,532,512 | 1.30% |
| 2025-06-20 | 4.61 | 4.65 | 4.59 | 4.61 | 4.60 | qfq | 21,061,159 | 97,373,174 | 0.44% |
| 2025-06-19 | 4.65 | 4.71 | 4.56 | 4.59 | 4.58 | qfq | 24,114,327 | 111,341,922 | -1.71% |
| 2025-06-18 | 4.70 | 4.73 | 4.65 | 4.67 | 4.66 | qfq | 25,103,680 | 117,626,974 | -0.21% |
| 2025-06-17 | 4.69 | 4.70 | 4.65 | 4.68 | 4.67 | qfq | 17,272,900 | 80,733,359 | 0.00% |
| 2025-06-16 | 4.70 | 4.73 | 4.67 | 4.68 | 4.67 | qfq | 22,406,600 | 105,046,064 | -1.06% |
| 2025-06-13 | 4.70 | 4.80 | 4.67 | 4.73 | 4.72 | qfq | 39,572,930 | 187,628,930 | 0.64% |
| 2025-06-12 | 4.74 | 4.75 | 4.68 | 4.70 | 4.69 | qfq | 21,183,100 | 99,677,261 | -1.26% |
| 2025-06-11 | 4.70 | 4.76 | 4.68 | 4.76 | 4.75 | qfq | 23,486,164 | 111,316,096 | 1.28% |
| 2025-06-10 | 4.75 | 4.75 | 4.67 | 4.70 | 4.69 | qfq | 24,737,999 | 116,480,405 | -0.63% |
| 2025-06-09 | 4.72 | 4.79 | 4.69 | 4.73 | 4.72 | qfq | 38,981,651 | 184,648,416 | -0.84% |
| 2025-06-06 | 4.66 | 4.85 | 4.66 | 4.77 | 4.76 | qfq | 75,260,552 | 358,674,252 | 2.80% |
| 2025-06-05 | 4.65 | 4.68 | 4.62 | 4.64 | 4.63 | qfq | 21,176,100 | 98,515,351 | -0.22% |
| 2025-06-04 | 4.59 | 4.66 | 4.57 | 4.65 | 4.64 | qfq | 23,090,831 | 106,709,482 | 1.53% |
| 2025-06-03 | 4.56 | 4.60 | 4.54 | 4.58 | 4.57 | qfq | 14,725,454 | 67,336,815 | 0.44% |
| 2025-05-30 | 4.59 | 4.61 | 4.55 | 4.56 | 4.55 | qfq | 18,403,429 | 84,158,465 | -0.87% |
| 2025-05-29 | 4.56 | 4.61 | 4.55 | 4.60 | 4.59 | qfq | 17,500,555 | 80,319,219 | 0.88% |
| 2025-05-28 | 4.58 | 4.59 | 4.55 | 4.56 | 4.55 | qfq | 16,592,622 | 75,793,113 | -0.65% |
| 2025-05-27 | 4.60 | 4.61 | 4.54 | 4.59 | 4.58 | qfq | 19,245,900 | 88,015,254 | 0.00% |
| 2025-05-26 | 4.59 | 4.61 | 4.55 | 4.59 | 4.58 | qfq | 14,056,886 | 64,380,030 | 0.00% |
| 2025-05-23 | 4.63 | 4.65 | 4.57 | 4.59 | 4.58 | qfq | 29,588,221 | 136,313,609 | -0.86% |
| 2025-05-22 | 4.67 | 4.68 | 4.62 | 4.63 | 4.62 | qfq | 20,278,059 | 94,133,772 | -1.07% |
| 2025-05-21 | 4.67 | 4.69 | 4.65 | 4.68 | 4.67 | qfq | 14,316,550 | 66,896,625 | -0.21% |
| 2025-05-20 | 4.69 | 4.70 | 4.66 | 4.69 | 4.68 | qfq | 16,465,692 | 77,035,582 | -0.21% |
| 2025-05-19 | 4.65 | 4.70 | 4.63 | 4.70 | 4.69 | qfq | 18,735,900 | 87,503,305 | 1.08% |
| 2025-05-16 | 4.68 | 4.68 | 4.63 | 4.65 | 4.64 | qfq | 19,586,510 | 91,146,981 | -0.64% |
| 2025-05-15 | 4.74 | 4.74 | 4.67 | 4.68 | 4.67 | qfq | 23,219,431 | 109,198,750 | -1.68% |
| 2025-05-14 | 4.71 | 4.80 | 4.69 | 4.76 | 4.75 | qfq | 36,203,650 | 171,718,812 | 1.28% |
| 2025-05-13 | 4.70 | 4.74 | 4.65 | 4.70 | 4.69 | qfq | 29,669,420 | 139,070,489 | 0.64% |
| 2025-05-12 | 4.65 | 4.67 | 4.61 | 4.67 | 4.66 | qfq | 20,938,664 | 97,205,916 | 1.08% |
| 2025-05-09 | 4.69 | 4.69 | 4.61 | 4.62 | 4.61 | qfq | 18,825,314 | 87,164,781 | -1.07% |
| 2025-05-08 | 4.65 | 4.70 | 4.61 | 4.67 | 4.66 | qfq | 23,885,307 | 111,526,063 | 0.00% |
| 2025-05-07 | 4.67 | 4.68 | 4.62 | 4.67 | 4.66 | qfq | 33,575,901 | 156,123,926 | 1.08% |
| 2025-05-06 | 4.53 | 4.64 | 4.53 | 4.62 | 4.61 | qfq | 40,783,478 | 187,455,583 | 2.67% |
| 2025-04-30 | 4.48 | 4.54 | 4.47 | 4.50 | 4.49 | qfq | 24,468,822 | 110,397,146 | 0.67% |
| 2025-04-29 | 4.48 | 4.51 | 4.46 | 4.47 | 4.46 | qfq | 25,225,478 | 113,100,599 | -0.67% |
| 2025-04-28 | 4.60 | 4.60 | 4.47 | 4.50 | 4.49 | qfq | 35,612,560 | 160,452,559 | -1.96% |
| 2025-04-25 | 4.58 | 4.64 | 4.56 | 4.59 | 4.58 | qfq | 24,866,002 | 114,393,385 | 0.44% |
| 2025-04-24 | 4.60 | 4.64 | 4.56 | 4.57 | 4.56 | qfq | 26,839,700 | 123,335,413 | -0.44% |
| 2025-04-23 | 4.61 | 4.64 | 4.57 | 4.59 | 4.58 | qfq | 24,282,901 | 111,648,214 | 0.00% |
| 2025-04-22 | 4.57 | 4.62 | 4.57 | 4.59 | 4.58 | qfq | 21,317,346 | 97,836,404 | 0.22% |
| 2025-04-21 | 4.54 | 4.60 | 4.52 | 4.58 | 4.57 | qfq | 21,346,200 | 97,512,818 | 0.88% |
| 2025-04-18 | 4.57 | 4.57 | 4.51 | 4.54 | 4.53 | qfq | 21,423,700 | 97,188,110 | -0.44% |
| 2025-04-17 | 4.51 | 4.60 | 4.50 | 4.56 | 4.55 | qfq | 26,553,890 | 121,128,824 | 0.44% |
| 2025-04-16 | 4.68 | 4.68 | 4.51 | 4.54 | 4.53 | qfq | 48,391,919 | 220,755,604 | -2.99% |
| 2025-04-15 | 4.80 | 4.80 | 4.66 | 4.68 | 4.67 | qfq | 44,858,000 | 210,814,763 | -2.90% |
| 2025-04-14 | 4.74 | 4.92 | 4.72 | 4.82 | 4.81 | qfq | 57,630,911 | 276,887,243 | 2.55% |
| 2025-04-11 | 4.68 | 4.75 | 4.62 | 4.70 | 4.69 | qfq | 48,356,847 | 227,118,995 | 0.00% |
| 2025-04-10 | 4.72 | 4.78 | 4.66 | 4.70 | 4.69 | qfq | 75,878,278 | 358,551,651 | 0.64% |
| 2025-04-09 | 4.51 | 4.72 | 4.38 | 4.67 | 4.66 | qfq | 125,166,467 | 569,215,381 | 0.86% |
| 2025-04-08 | 4.54 | 4.66 | 4.48 | 4.63 | 4.62 | qfq | 99,415,379 | 454,255,060 | 2.21% |
| 2025-04-07 | 4.56 | 4.79 | 4.53 | 4.53 | 4.52 | qfq | 69,031,300 | 317,636,818 | -9.94% |
| 2025-04-03 | 5.10 | 5.13 | 5.00 | 5.03 | 5.02 | qfq | 76,426,663 | 386,524,023 | -4.01% |
| 2025-04-02 | 5.06 | 5.53 | 5.03 | 5.24 | 5.23 | qfq | 77,069,128 | 403,528,548 | 3.15% |
| 2025-04-01 | 5.00 | 5.10 | 4.99 | 5.08 | 5.07 | qfq | 25,582,500 | 129,533,322 | 1.60% |
| 2025-03-31 | 5.11 | 5.12 | 4.99 | 5.00 | 4.99 | qfq | 33,689,094 | 169,718,783 | -2.15% |
| 2025-03-28 | 5.21 | 5.23 | 5.10 | 5.11 | 5.10 | qfq | 24,467,465 | 125,885,576 | -2.11% |
| 2025-03-27 | 5.21 | 5.23 | 5.13 | 5.22 | 5.21 | qfq | 24,454,227 | 126,984,470 | 0.00% |
| 2025-03-26 | 5.30 | 5.31 | 5.21 | 5.22 | 5.21 | qfq | 37,604,502 | 197,293,796 | -1.88% |
| 2025-03-25 | 5.14 | 5.33 | 5.13 | 5.32 | 5.31 | qfq | 56,043,258 | 295,557,131 | 2.90% |
| 2025-03-24 | 5.19 | 5.21 | 5.06 | 5.17 | 5.16 | qfq | 35,517,500 | 182,016,984 | -0.19% |
| 2025-03-21 | 5.18 | 5.27 | 5.14 | 5.18 | 5.17 | qfq | 36,174,715 | 188,049,999 | -0.19% |
| 2025-03-20 | 5.14 | 5.21 | 5.11 | 5.19 | 5.18 | qfq | 30,052,371 | 155,649,563 | 0.97% |
| 2025-03-19 | 5.09 | 5.17 | 5.08 | 5.14 | 5.13 | qfq | 32,349,435 | 166,129,511 | 0.78% |
| 2025-03-18 | 5.14 | 5.14 | 5.07 | 5.10 | 5.09 | qfq | 26,650,612 | 135,954,712 | -0.20% |
| 2025-03-17 | 5.10 | 5.16 | 5.09 | 5.11 | 5.10 | qfq | 29,097,900 | 149,118,032 | 0.00% |
| 2025-03-14 | 5.03 | 5.11 | 5.02 | 5.11 | 5.10 | qfq | 35,312,800 | 179,156,208 | 1.79% |
| 2025-03-13 | 5.10 | 5.13 | 4.99 | 5.02 | 5.01 | qfq | 37,443,830 | 188,579,724 | -1.95% |
| 2025-03-12 | 5.12 | 5.15 | 5.05 | 5.12 | 5.11 | qfq | 31,491,219 | 160,333,864 | 0.00% |
| 2025-03-11 | 5.08 | 5.13 | 5.02 | 5.12 | 5.11 | qfq | 22,172,462 | 112,959,003 | -0.19% |
| 2025-03-10 | 5.10 | 5.15 | 5.07 | 5.13 | 5.12 | qfq | 22,664,376 | 115,864,900 | 0.39% |
| 2025-03-07 | 5.17 | 5.19 | 5.10 | 5.11 | 5.10 | qfq | 25,102,958 | 129,140,299 | -0.78% |
| 2025-03-06 | 5.09 | 5.17 | 5.07 | 5.15 | 5.14 | qfq | 32,026,915 | 164,121,471 | 1.38% |
| 2025-03-05 | 5.13 | 5.16 | 5.03 | 5.08 | 5.07 | qfq | 28,268,600 | 143,274,300 | -1.74% |
| 2025-03-04 | 5.13 | 5.18 | 5.08 | 5.17 | 5.16 | qfq | 21,064,560 | 108,097,430 | 0.39% |
| 2025-03-03 | 5.20 | 5.22 | 5.12 | 5.15 | 5.14 | qfq | 23,890,800 | 123,544,932 | 0.00% |
| 2025-02-28 | 5.25 | 5.27 | 5.14 | 5.15 | 5.14 | qfq | 30,432,600 | 158,223,141 | -2.46% |
| 2025-02-27 | 5.20 | 5.29 | 5.16 | 5.28 | 5.27 | qfq | 39,677,464 | 208,397,821 | 1.73% |
| 2025-02-26 | 5.20 | 5.23 | 5.17 | 5.19 | 5.18 | qfq | 25,924,903 | 134,675,565 | -0.19% |
| 2025-02-25 | 5.30 | 5.31 | 5.19 | 5.20 | 5.19 | qfq | 31,241,921 | 163,814,129 | -2.07% |
| 2025-02-24 | 5.43 | 5.49 | 5.31 | 5.31 | 5.30 | qfq | 49,640,688 | 266,514,567 | -1.67% |
| 2025-02-21 | 5.45 | 5.55 | 5.39 | 5.40 | 5.39 | qfq | 46,148,001 | 251,955,642 | 0.56% |
| 2025-02-20 | 5.34 | 5.39 | 5.28 | 5.37 | 5.36 | qfq | 30,823,293 | 164,783,907 | 0.94% |
| 2025-02-19 | 5.35 | 5.41 | 5.31 | 5.32 | 5.31 | qfq | 28,668,601 | 153,484,814 | -0.37% |
| 2025-02-18 | 5.48 | 5.48 | 5.33 | 5.34 | 5.33 | qfq | 28,889,001 | 155,372,800 | -2.38% |
| 2025-02-17 | 5.45 | 5.53 | 5.40 | 5.47 | 5.46 | qfq | 32,519,801 | 177,868,524 | 0.55% |
| 2025-02-14 | 5.38 | 5.49 | 5.34 | 5.44 | 5.43 | qfq | 30,428,050 | 164,693,764 | 1.87% |
| 2025-02-13 | 5.34 | 5.39 | 5.32 | 5.34 | 5.33 | qfq | 21,849,459 | 117,071,719 | -0.37% |
| 2025-02-12 | 5.32 | 5.37 | 5.26 | 5.36 | 5.35 | qfq | 25,474,061 | 135,593,425 | 1.13% |
| 2025-02-11 | 5.29 | 5.34 | 5.26 | 5.30 | 5.29 | qfq | 23,674,696 | 125,729,125 | 0.57% |
| 2025-02-10 | 5.28 | 5.33 | 5.24 | 5.27 | 5.26 | qfq | 26,070,646 | 137,605,494 | -0.57% |
| 2025-02-07 | 5.22 | 5.33 | 5.19 | 5.30 | 5.29 | qfq | 32,400,093 | 171,305,282 | 1.73% |
| 2025-02-06 | 5.20 | 5.25 | 5.14 | 5.21 | 5.20 | qfq | 27,098,901 | 140,598,292 | 0.19% |
| 2025-02-05 | 5.19 | 5.27 | 5.16 | 5.20 | 5.19 | qfq | 25,924,620 | 134,995,126 | 0.58% |
| 2025-01-27 | 5.16 | 5.22 | 5.13 | 5.17 | 5.16 | qfq | 26,709,521 | 138,371,433 | 0.58% |
| 2025-01-24 | 5.08 | 5.16 | 5.06 | 5.14 | 5.13 | qfq | 20,866,760 | 107,068,114 | 1.18% |
| 2025-01-23 | 5.14 | 5.19 | 5.08 | 5.08 | 5.07 | qfq | 25,342,100 | 129,909,798 | 0.00% |
| 2025-01-22 | 5.13 | 5.18 | 5.07 | 5.08 | 5.07 | qfq | 21,056,687 | 107,542,128 | -0.78% |
| 2025-01-21 | 5.14 | 5.25 | 5.09 | 5.12 | 5.11 | qfq | 31,430,856 | 161,868,993 | 1.19% |
| 2025-01-20 | 5.25 | 5.27 | 5.06 | 5.06 | 5.05 | qfq | 36,901,703 | 188,719,859 | -3.25% |
| 2025-01-17 | 5.19 | 5.26 | 5.16 | 5.23 | 5.22 | qfq | 17,417,546 | 90,883,934 | 0.38% |
| 2025-01-16 | 5.20 | 5.28 | 5.16 | 5.21 | 5.20 | qfq | 20,755,400 | 108,225,396 | 0.58% |
| 2025-01-15 | 5.18 | 5.20 | 5.11 | 5.18 | 5.17 | qfq | 18,787,801 | 96,886,724 | 0.00% |
| 2025-01-14 | 5.08 | 5.20 | 5.04 | 5.18 | 5.17 | qfq | 26,336,500 | 135,237,966 | 2.37% |
| 2025-01-13 | 5.03 | 5.14 | 5.01 | 5.06 | 5.05 | qfq | 26,265,308 | 133,006,408 | 1.40% |
| 2025-01-10 | 5.05 | 5.15 | 4.99 | 4.99 | 4.98 | qfq | 22,350,716 | 113,043,532 | -0.80% |
| 2025-01-09 | 5.01 | 5.09 | 4.98 | 5.03 | 5.02 | qfq | 21,945,238 | 110,524,721 | 0.60% |
| 2025-01-08 | 5.03 | 5.04 | 4.88 | 5.00 | 4.99 | qfq | 24,766,003 | 122,737,532 | -0.40% |
| 2025-01-07 | 4.99 | 5.06 | 4.95 | 5.02 | 5.01 | qfq | 22,576,113 | 113,011,946 | 0.40% |
| 2025-01-06 | 5.01 | 5.07 | 4.97 | 5.00 | 4.99 | qfq | 23,675,653 | 118,684,805 | -0.20% |
| 2025-01-03 | 5.15 | 5.18 | 5.00 | 5.01 | 5.00 | qfq | 31,712,980 | 160,997,562 | -3.09% |
| 2025-01-02 | 5.39 | 5.43 | 5.13 | 5.17 | 5.16 | qfq | 40,756,059 | 214,489,846 | -4.44% |
| 2024-12-31 | 5.54 | 5.57 | 5.39 | 5.41 | 5.40 | qfq | 24,881,443 | 136,024,930 | -1.64% |
| 2024-12-30 | 5.57 | 5.59 | 5.44 | 5.50 | 5.49 | qfq | 22,953,300 | 125,801,446 | -1.08% |
| 2024-12-27 | 5.43 | 5.62 | 5.41 | 5.56 | 5.55 | qfq | 30,189,447 | 167,033,845 | 2.77% |
| 2024-12-26 | 5.40 | 5.45 | 5.39 | 5.41 | 5.40 | qfq | 14,834,145 | 80,332,314 | 0.00% |
| 2024-12-25 | 5.55 | 5.55 | 5.37 | 5.41 | 5.40 | qfq | 24,132,001 | 130,834,446 | -2.17% |
| 2024-12-24 | 5.50 | 5.56 | 5.43 | 5.53 | 5.52 | qfq | 27,728,061 | 152,198,818 | 0.55% |
| 2024-12-23 | 5.66 | 5.66 | 5.50 | 5.50 | 5.49 | qfq | 29,778,754 | 165,684,399 | -3.17% |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.68 | 5.67 | qfq | 25,292,002 | 143,969,766 | 0.89% |
| 2024-12-19 | 5.66 | 5.68 | 5.57 | 5.63 | 5.62 | qfq | 28,578,800 | 160,598,536 | -1.23% |
| 2024-12-18 | 5.83 | 5.87 | 5.68 | 5.70 | 5.69 | qfq | 44,565,801 | 256,375,230 | -1.89% |
| 2024-12-17 | 5.91 | 5.95 | 5.78 | 5.81 | 5.80 | qfq | 35,894,870 | 209,314,246 | -1.86% |
| 2024-12-16 | 5.88 | 6.02 | 5.88 | 5.92 | 5.91 | qfq | 41,295,401 | 245,043,269 | 0.68% |
| 2024-12-13 | 5.91 | 5.99 | 5.86 | 5.88 | 5.87 | qfq | 42,894,900 | 253,710,978 | -2.16% |
| 2024-12-12 | 5.97 | 6.17 | 5.95 | 6.01 | 6.00 | qfq | 48,648,941 | 293,321,306 | 0.50% |
| 2024-12-11 | 5.85 | 6.02 | 5.83 | 5.98 | 5.97 | qfq | 55,401,621 | 329,034,384 | 2.22% |
| 2024-12-10 | 6.00 | 6.06 | 5.84 | 5.85 | 5.84 | qfq | 58,851,901 | 349,780,678 | -0.34% |
| 2024-12-09 | 6.00 | 6.04 | 5.83 | 5.87 | 5.86 | qfq | 52,983,899 | 313,535,585 | -2.49% |
| 2024-12-06 | 5.82 | 6.23 | 5.75 | 6.02 | 6.01 | qfq | 95,567,362 | 570,962,136 | 3.44% |
| 2024-12-05 | 5.88 | 5.94 | 5.77 | 5.82 | 5.81 | qfq | 53,412,731 | 312,253,975 | -0.68% |
| 2024-12-04 | 5.96 | 6.03 | 5.83 | 5.86 | 5.85 | qfq | 81,928,739 | 485,443,317 | -2.01% |
| 2024-12-03 | 6.55 | 6.59 | 5.90 | 5.98 | 5.97 | qfq | 185,206,481 | 1,122,342,232 | -5.08% |
| 2024-12-02 | 5.80 | 6.30 | 5.80 | 6.30 | 6.29 | qfq | 120,832,251 | 750,412,936 | 9.95% |
| 2024-11-29 | 5.72 | 5.85 | 5.65 | 5.73 | 5.72 | qfq | 41,357,802 | 238,365,525 | 0.17% |
| 2024-11-28 | 5.51 | 5.87 | 5.47 | 5.72 | 5.71 | qfq | 59,388,356 | 339,689,329 | 4.57% |
| 2024-11-27 | 5.42 | 5.48 | 5.30 | 5.47 | 5.46 | qfq | 26,728,500 | 143,986,482 | 0.92% |
| 2024-11-26 | 5.42 | 5.50 | 5.41 | 5.42 | 5.41 | qfq | 16,969,816 | 92,528,719 | -0.37% |
| 2024-11-25 | 5.50 | 5.52 | 5.35 | 5.44 | 5.43 | qfq | 26,803,800 | 145,708,796 | 0.18% |
| 2024-11-22 | 5.63 | 5.67 | 5.43 | 5.43 | 5.42 | qfq | 26,558,400 | 146,550,674 | -3.72% |
| 2024-11-21 | 5.69 | 5.75 | 5.57 | 5.64 | 5.63 | qfq | 20,094,576 | 113,038,429 | -0.53% |
| 2024-11-20 | 5.65 | 5.71 | 5.60 | 5.67 | 5.66 | qfq | 20,812,633 | 117,500,893 | 0.53% |
| 2024-11-19 | 5.52 | 5.66 | 5.52 | 5.64 | 5.63 | qfq | 24,364,101 | 136,333,441 | 2.17% |
| 2024-11-18 | 5.55 | 5.64 | 5.49 | 5.52 | 5.51 | qfq | 28,979,751 | 161,004,389 | -1.25% |
| 2024-11-15 | 5.72 | 5.76 | 5.58 | 5.59 | 5.58 | qfq | 28,966,539 | 163,657,629 | -2.27% |
| 2024-11-14 | 5.87 | 5.87 | 5.71 | 5.72 | 5.71 | qfq | 26,360,631 | 152,143,131 | -2.72% |
| 2024-11-13 | 5.83 | 5.93 | 5.74 | 5.88 | 5.87 | qfq | 35,301,601 | 205,890,499 | 0.86% |
| 2024-11-12 | 5.94 | 6.01 | 5.80 | 5.83 | 5.82 | qfq | 46,473,439 | 274,201,267 | -2.02% |
| 2024-11-11 | 6.01 | 6.08 | 5.88 | 5.95 | 5.94 | qfq | 47,847,629 | 284,179,295 | -2.94% |
| 2024-11-08 | 6.24 | 6.40 | 6.06 | 6.13 | 6.12 | qfq | 55,044,003 | 341,027,881 | -0.16% |
| 2024-11-07 | 6.02 | 6.25 | 6.01 | 6.14 | 6.13 | qfq | 49,999,321 | 306,323,367 | 2.16% |
| 2024-11-06 | 6.02 | 6.09 | 5.86 | 6.01 | 6.00 | qfq | 50,861,838 | 305,393,428 | 1.01% |
| 2024-11-05 | 5.73 | 5.97 | 5.72 | 5.95 | 5.94 | qfq | 52,461,751 | 307,497,079 | 4.02% |
| 2024-11-04 | 5.84 | 5.84 | 5.67 | 5.72 | 5.71 | qfq | 34,304,446 | 196,872,483 | -1.89% |
| 2024-11-01 | 5.87 | 5.90 | 5.75 | 5.83 | 5.82 | qfq | 30,835,047 | 180,045,567 | -0.85% |
| 2024-10-31 | 5.89 | 5.99 | 5.83 | 5.88 | 5.87 | qfq | 39,088,421 | 230,517,275 | -1.18% |
| 2024-10-30 | 5.91 | 5.96 | 5.85 | 5.95 | 5.94 | qfq | 24,388,202 | 144,153,995 | 0.00% |
| 2024-10-29 | 6.03 | 6.04 | 5.88 | 5.95 | 5.94 | qfq | 40,268,563 | 238,960,514 | -1.49% |
| 2024-10-28 | 5.92 | 6.09 | 5.90 | 6.04 | 6.03 | qfq | 31,657,069 | 190,092,969 | 2.20% |
| 2024-10-25 | 5.91 | 6.00 | 5.88 | 5.91 | 5.90 | qfq | 26,114,515 | 154,964,194 | 0.00% |
| 2024-10-24 | 5.87 | 6.01 | 5.82 | 5.91 | 5.90 | qfq | 28,415,310 | 168,309,961 | -0.17% |
| 2024-10-23 | 5.83 | 6.02 | 5.77 | 5.92 | 5.91 | qfq | 39,064,344 | 230,520,345 | 1.54% |
| 2024-10-22 | 5.68 | 5.85 | 5.65 | 5.83 | 5.82 | qfq | 34,285,900 | 197,689,522 | 2.82% |
| 2024-10-21 | 5.74 | 5.80 | 5.64 | 5.67 | 5.66 | qfq | 35,605,640 | 203,321,713 | -1.05% |
| 2024-10-18 | 5.67 | 5.81 | 5.64 | 5.73 | 5.72 | qfq | 41,770,614 | 239,550,836 | 1.96% |
| 2024-10-17 | 5.68 | 5.80 | 5.58 | 5.62 | 5.61 | qfq | 38,377,239 | 217,712,371 | -0.35% |
| 2024-10-16 | 5.70 | 5.81 | 5.61 | 5.64 | 5.63 | qfq | 37,312,780 | 212,548,199 | -1.74% |
| 2024-10-15 | 5.76 | 5.97 | 5.70 | 5.74 | 5.73 | qfq | 37,531,882 | 218,698,704 | -0.86% |
| 2024-10-14 | 5.73 | 5.87 | 5.68 | 5.79 | 5.78 | qfq | 37,082,682 | 213,892,432 | 1.94% |
| 2024-10-11 | 5.80 | 5.85 | 5.61 | 5.68 | 5.67 | qfq | 49,366,838 | 283,131,113 | -3.73% |
| 2024-10-10 | 5.97 | 6.13 | 5.83 | 5.90 | 5.89 | qfq | 70,992,503 | 423,969,568 | -0.34% |
| 2024-10-09 | 6.11 | 6.32 | 5.75 | 5.92 | 5.91 | qfq | 117,045,819 | 700,969,040 | -3.11% |
| 2024-10-08 | 6.50 | 6.50 | 5.93 | 6.11 | 6.10 | qfq | 119,538,111 | 741,391,805 | 3.21% |
| 2024-09-30 | 5.62 | 5.92 | 5.60 | 5.92 | 5.91 | qfq | 109,797,629 | 637,092,085 | 10.04% |
| 2024-09-27 | 5.42 | 5.46 | 5.30 | 5.38 | 5.37 | qfq | 37,925,738 | 203,412,056 | 0.56% |
| 2024-09-26 | 5.21 | 5.35 | 5.19 | 5.35 | 5.34 | qfq | 45,798,102 | 241,553,032 | 2.69% |
| 2024-09-25 | 5.39 | 5.40 | 5.21 | 5.21 | 5.20 | qfq | 54,939,701 | 290,479,302 | 0.97% |
| 2024-09-24 | 4.98 | 5.16 | 4.96 | 5.16 | 5.15 | qfq | 49,389,230 | 250,442,580 | 4.67% |
| 2024-09-23 | 4.94 | 4.98 | 4.88 | 4.93 | 4.92 | qfq | 30,449,791 | 150,291,306 | -1.79% |
| 2024-09-20 | 5.05 | 5.07 | 4.99 | 5.02 | 5.01 | qfq | 21,948,302 | 110,267,184 | -0.99% |
| 2024-09-19 | 5.02 | 5.09 | 4.93 | 5.07 | 5.06 | qfq | 37,784,364 | 189,506,188 | 0.80% |
| 2024-09-18 | 5.02 | 5.05 | 4.91 | 5.03 | 5.02 | qfq | 47,406,435 | 236,476,691 | 3.07% |
| 2024-09-13 | 4.97 | 4.97 | 4.77 | 4.88 | 4.87 | qfq | 38,494,550 | 186,952,627 | -2.20% |
| 2024-09-12 | 4.76 | 5.00 | 4.75 | 4.99 | 4.98 | qfq | 43,248,802 | 212,685,467 | 4.83% |
| 2024-09-11 | 4.74 | 4.80 | 4.72 | 4.76 | 4.75 | qfq | 17,035,135 | 80,993,012 | 0.21% |
| 2024-09-10 | 4.81 | 4.83 | 4.60 | 4.75 | 4.74 | qfq | 33,919,430 | 160,002,314 | -2.06% |
| 2024-09-09 | 4.79 | 4.85 | 4.72 | 4.85 | 4.84 | qfq | 23,109,825 | 110,867,725 | 1.04% |
| 2024-09-06 | 4.83 | 4.89 | 4.76 | 4.80 | 4.79 | qfq | 16,439,700 | 79,253,389 | -0.62% |
| 2024-09-05 | 4.78 | 4.91 | 4.77 | 4.83 | 4.82 | qfq | 22,565,100 | 109,388,086 | 1.05% |
| 2024-09-04 | 4.76 | 4.85 | 4.74 | 4.78 | 4.77 | qfq | 22,653,700 | 108,710,944 | 0.42% |
| 2024-09-03 | 4.79 | 4.81 | 4.72 | 4.76 | 4.75 | qfq | 16,585,901 | 78,938,427 | -0.42% |
| 2024-09-02 | 4.77 | 4.85 | 4.76 | 4.78 | 4.77 | qfq | 25,127,600 | 120,777,103 | 0.00% |
| 2024-08-30 | 4.79 | 4.82 | 4.74 | 4.78 | 4.77 | qfq | 27,193,993 | 130,261,064 | 0.00% |
| 2024-08-29 | 4.80 | 4.86 | 4.75 | 4.78 | 4.77 | qfq | 27,990,210 | 134,362,723 | -1.04% |
| 2024-08-28 | 4.77 | 4.87 | 4.76 | 4.83 | 4.82 | qfq | 40,042,901 | 193,209,649 | 1.90% |
| 2024-08-27 | 4.66 | 4.75 | 4.65 | 4.74 | 4.73 | qfq | 24,773,202 | 116,857,240 | 1.07% |
| 2024-08-26 | 4.60 | 4.70 | 4.57 | 4.69 | 4.68 | qfq | 23,370,949 | 108,701,137 | 2.18% |
| 2024-08-23 | 4.59 | 4.59 | 4.54 | 4.59 | 4.58 | qfq | 10,097,751 | 46,159,808 | 1.10% |
| 2024-08-22 | 4.60 | 4.62 | 4.53 | 4.54 | 4.53 | qfq | 11,250,701 | 51,315,219 | -1.52% |
| 2024-08-21 | 4.57 | 4.64 | 4.55 | 4.61 | 4.60 | qfq | 14,180,850 | 65,410,084 | 0.88% |
| 2024-08-20 | 4.63 | 4.65 | 4.54 | 4.57 | 4.56 | qfq | 13,998,140 | 64,093,416 | -1.30% |
| 2024-08-19 | 4.60 | 4.66 | 4.59 | 4.63 | 4.62 | qfq | 14,570,424 | 67,506,587 | 0.65% |
| 2024-08-16 | 4.63 | 4.68 | 4.59 | 4.60 | 4.59 | qfq | 17,370,700 | 80,396,968 | 0.00% |
| 2024-08-15 | 4.54 | 4.61 | 4.52 | 4.60 | 4.59 | qfq | 14,117,800 | 64,557,321 | 1.77% |
| 2024-08-14 | 4.59 | 4.60 | 4.51 | 4.52 | 4.51 | qfq | 14,600,501 | 66,368,453 | -1.95% |
| 2024-08-13 | 4.61 | 4.66 | 4.56 | 4.61 | 4.60 | qfq | 18,987,379 | 87,347,993 | 0.88% |
| 2024-08-12 | 4.53 | 4.58 | 4.51 | 4.57 | 4.56 | qfq | 14,189,692 | 64,542,787 | 0.88% |
| 2024-08-09 | 4.54 | 4.58 | 4.52 | 4.53 | 4.52 | qfq | 15,231,406 | 69,304,198 | 0.00% |
| 2024-08-08 | 4.49 | 4.55 | 4.45 | 4.53 | 4.52 | qfq | 20,107,395 | 90,698,822 | 1.57% |
| 2024-08-07 | 4.42 | 4.48 | 4.35 | 4.46 | 4.45 | qfq | 17,844,530 | 79,131,517 | 1.36% |
| 2024-08-06 | 4.40 | 4.43 | 4.36 | 4.40 | 4.39 | qfq | 13,142,010 | 57,786,159 | 0.92% |
| 2024-08-05 | 4.40 | 4.47 | 4.35 | 4.36 | 4.35 | qfq | 17,971,100 | 79,403,165 | -1.13% |
| 2024-08-02 | 4.38 | 4.47 | 4.36 | 4.41 | 4.40 | qfq | 14,697,000 | 65,069,365 | 0.46% |
| 2024-08-01 | 4.39 | 4.46 | 4.35 | 4.39 | 4.38 | qfq | 16,764,856 | 73,815,910 | 0.23% |
| 2024-07-31 | 4.23 | 4.39 | 4.22 | 4.38 | 4.37 | qfq | 25,973,700 | 112,501,033 | 3.55% |
| 2024-07-30 | 4.22 | 4.25 | 4.18 | 4.23 | 4.22 | qfq | 12,021,343 | 50,748,923 | 0.24% |
| 2024-07-29 | 4.25 | 4.25 | 4.19 | 4.22 | 4.21 | qfq | 10,389,900 | 43,916,372 | -0.24% |
| 2024-07-26 | 4.17 | 4.25 | 4.17 | 4.23 | 4.22 | qfq | 17,373,700 | 73,218,143 | 1.44% |
| 2024-07-25 | 4.16 | 4.23 | 4.13 | 4.17 | 4.16 | qfq | 19,138,462 | 79,869,085 | -0.95% |
| 2024-07-24 | 4.25 | 4.29 | 4.20 | 4.21 | 4.20 | qfq | 19,643,101 | 83,191,301 | -0.47% |
| 2024-07-23 | 4.37 | 4.42 | 4.22 | 4.23 | 4.22 | qfq | 25,882,421 | 111,916,997 | -3.20% |
| 2024-07-22 | 4.42 | 4.42 | 4.35 | 4.37 | 4.36 | qfq | 17,286,501 | 75,670,440 | -1.13% |
| 2024-07-19 | 4.46 | 4.46 | 4.38 | 4.42 | 4.41 | qfq | 18,761,160 | 82,813,146 | -1.12% |
| 2024-07-18 | 4.43 | 4.48 | 4.39 | 4.47 | 4.46 | qfq | 16,647,544 | 73,896,926 | 0.45% |
| 2024-07-17 | 4.52 | 4.54 | 4.45 | 4.45 | 4.44 | qfq | 16,230,680 | 72,821,770 | -1.11% |
| 2024-07-16 | 4.52 | 4.54 | 4.47 | 4.50 | 4.47 | qfq | 14,395,980 | 64,847,232 | -1.10% |
| 2024-07-15 | 4.55 | 4.60 | 4.49 | 4.55 | 4.52 | qfq | 17,081,100 | 77,765,756 | 0.00% |
| 2024-07-12 | 4.55 | 4.58 | 4.53 | 4.55 | 4.52 | qfq | 12,915,761 | 58,841,369 | -0.22% |
| 2024-07-11 | 4.48 | 4.59 | 4.47 | 4.56 | 4.53 | qfq | 25,779,790 | 117,183,768 | 2.70% |
| 2024-07-10 | 4.49 | 4.52 | 4.43 | 4.44 | 4.41 | qfq | 16,065,706 | 71,781,677 | -2.20% |
| 2024-07-09 | 4.53 | 4.55 | 4.40 | 4.54 | 4.51 | qfq | 27,968,141 | 125,406,613 | 0.67% |
| 2024-07-08 | 4.65 | 4.67 | 4.48 | 4.51 | 4.48 | qfq | 23,824,103 | 108,676,984 | -3.84% |
| 2024-07-05 | 4.60 | 4.71 | 4.54 | 4.69 | 4.66 | qfq | 25,194,500 | 116,646,974 | 0.64% |
| 2024-07-04 | 4.66 | 4.76 | 4.65 | 4.66 | 4.63 | qfq | 26,926,920 | 126,190,920 | 0.22% |
| 2024-07-03 | 4.67 | 4.73 | 4.62 | 4.65 | 4.62 | qfq | 19,887,420 | 92,713,652 | -0.64% |
| 2024-07-02 | 4.63 | 4.71 | 4.61 | 4.68 | 4.65 | qfq | 23,526,777 | 109,807,448 | 1.74% |
| 2024-07-01 | 4.52 | 4.62 | 4.51 | 4.60 | 4.57 | qfq | 23,531,685 | 107,414,860 | 1.10% |
| 2024-06-28 | 4.52 | 4.59 | 4.51 | 4.55 | 4.52 | qfq | 21,136,367 | 96,348,175 | 0.00% |
| 2024-06-27 | 4.59 | 4.60 | 4.50 | 4.55 | 4.52 | qfq | 24,845,801 | 113,050,595 | -1.09% |
| 2024-06-26 | 4.60 | 4.62 | 4.48 | 4.60 | 4.57 | qfq | 30,598,724 | 139,070,185 | -0.86% |
| 2024-06-25 | 4.58 | 4.72 | 4.53 | 4.64 | 4.61 | qfq | 49,777,920 | 230,045,194 | 2.65% |
| 2024-06-24 | 4.63 | 4.65 | 4.49 | 4.52 | 4.49 | qfq | 35,027,548 | 159,270,489 | -3.21% |
| 2024-06-21 | 4.68 | 4.73 | 4.64 | 4.67 | 4.64 | qfq | 24,715,963 | 115,663,632 | -0.64% |
| 2024-06-20 | 4.70 | 4.76 | 4.66 | 4.70 | 4.67 | qfq | 29,580,600 | 139,082,754 | 0.21% |
| 2024-06-19 | 4.76 | 4.81 | 4.67 | 4.69 | 4.66 | qfq | 29,182,500 | 137,994,963 | -1.47% |
| 2024-06-18 | 4.75 | 4.86 | 4.70 | 4.76 | 4.73 | qfq | 32,573,238 | 154,826,720 | 0.21% |
| 2024-06-17 | 4.90 | 4.90 | 4.73 | 4.75 | 4.72 | qfq | 45,547,771 | 218,545,421 | -3.65% |
| 2024-06-14 | 4.84 | 4.94 | 4.83 | 4.93 | 4.90 | qfq | 40,279,680 | 197,316,002 | 0.82% |
| 2024-06-13 | 5.03 | 5.07 | 4.86 | 4.89 | 4.86 | qfq | 75,319,842 | 372,597,806 | -4.86% |
| 2024-06-12 | 5.13 | 5.19 | 5.01 | 5.14 | 5.10 | qfq | 76,858,068 | 392,649,900 | 0.19% |
| 2024-06-11 | 5.25 | 5.39 | 4.95 | 5.13 | 5.09 | qfq | 167,775,573 | 858,436,357 | -6.73% |
| 2024-06-07 | 5.45 | 5.65 | 5.40 | 5.50 | 5.46 | qfq | 150,289,479 | 828,879,929 | 6.59% |
| 2024-06-06 | 5.07 | 5.20 | 5.07 | 5.16 | 5.12 | qfq | 59,165,782 | 303,869,900 | 1.98% |
| 2024-06-05 | 5.10 | 5.19 | 5.03 | 5.06 | 5.03 | qfq | 43,968,502 | 224,316,853 | -0.78% |
| 2024-06-04 | 4.93 | 5.14 | 4.90 | 5.10 | 5.06 | qfq | 53,935,800 | 272,411,655 | 2.41% |
| 2024-06-03 | 5.01 | 5.08 | 4.92 | 4.98 | 4.95 | qfq | 58,874,733 | 293,939,207 | -1.97% |
| 2024-05-31 | 5.11 | 5.19 | 5.05 | 5.08 | 5.05 | qfq | 75,515,212 | 385,740,662 | -3.05% |
| 2024-05-30 | 5.22 | 5.48 | 5.19 | 5.24 | 5.20 | qfq | 148,001,301 | 788,858,450 | 2.54% |
| 2024-05-29 | 4.96 | 5.14 | 4.91 | 5.11 | 5.07 | qfq | 79,379,995 | 402,121,329 | 2.20% |
| 2024-05-28 | 4.78 | 5.12 | 4.73 | 5.00 | 4.97 | qfq | 110,337,574 | 549,453,134 | 4.82% |
| 2024-05-27 | 4.77 | 4.78 | 4.70 | 4.77 | 4.74 | qfq | 26,544,104 | 125,787,191 | 0.42% |
| 2024-05-24 | 4.71 | 4.82 | 4.71 | 4.75 | 4.72 | qfq | 36,325,435 | 173,299,596 | 1.28% |
| 2024-05-23 | 4.80 | 4.83 | 4.66 | 4.69 | 4.66 | qfq | 39,498,834 | 186,455,656 | -2.29% |
| 2024-05-22 | 4.91 | 4.92 | 4.78 | 4.80 | 4.77 | qfq | 39,157,000 | 189,588,136 | -2.04% |
| 2024-05-21 | 5.02 | 5.03 | 4.88 | 4.90 | 4.87 | qfq | 45,507,400 | 224,494,252 | -2.39% |
| 2024-05-20 | 4.90 | 5.04 | 4.89 | 5.02 | 4.99 | qfq | 54,711,173 | 272,451,290 | 3.08% |
| 2024-05-17 | 4.86 | 4.95 | 4.80 | 4.87 | 4.84 | qfq | 45,724,622 | 222,594,938 | 0.62% |
| 2024-05-16 | 4.81 | 4.92 | 4.80 | 4.84 | 4.81 | qfq | 36,762,100 | 178,484,612 | 0.62% |
| 2024-05-15 | 4.83 | 4.86 | 4.78 | 4.81 | 4.78 | qfq | 23,626,010 | 113,821,331 | -0.41% |
| 2024-05-14 | 4.84 | 4.94 | 4.83 | 4.83 | 4.80 | qfq | 33,314,927 | 162,446,165 | 0.21% |
| 2024-05-13 | 4.83 | 4.87 | 4.76 | 4.82 | 4.79 | qfq | 25,321,900 | 122,018,907 | 0.00% |
| 2024-05-10 | 4.86 | 4.87 | 4.78 | 4.82 | 4.79 | qfq | 28,554,900 | 137,481,682 | -0.62% |
| 2024-05-09 | 4.75 | 4.88 | 4.74 | 4.85 | 4.82 | qfq | 36,346,515 | 175,753,029 | 1.89% |
| 2024-05-08 | 4.82 | 4.86 | 4.74 | 4.76 | 4.73 | qfq | 26,748,454 | 127,846,994 | -1.04% |
| 2024-05-07 | 4.76 | 4.85 | 4.73 | 4.81 | 4.78 | qfq | 43,765,490 | 210,128,964 | 1.48% |
| 2024-05-06 | 4.63 | 4.75 | 4.62 | 4.74 | 4.71 | qfq | 75,788,810 | 357,111,831 | 2.38% |
| 2024-04-30 | 4.86 | 4.87 | 4.56 | 4.63 | 4.60 | qfq | 87,536,309 | 406,951,398 | -6.46% |
| 2024-04-29 | 4.90 | 4.97 | 4.85 | 4.95 | 4.92 | qfq | 38,483,926 | 189,389,785 | 0.81% |
| 2024-04-26 | 4.81 | 4.91 | 4.80 | 4.91 | 4.88 | qfq | 39,690,575 | 192,410,535 | 2.08% |
| 2024-04-25 | 4.84 | 4.90 | 4.79 | 4.81 | 4.78 | qfq | 28,725,310 | 139,009,274 | -1.03% |
| 2024-04-24 | 4.83 | 4.88 | 4.76 | 4.86 | 4.83 | qfq | 33,000,732 | 159,345,859 | 1.67% |
| 2024-04-23 | 4.96 | 4.97 | 4.78 | 4.78 | 4.75 | qfq | 49,690,158 | 240,467,572 | -4.40% |
| 2024-04-22 | 5.07 | 5.13 | 5.00 | 5.00 | 4.97 | qfq | 36,252,494 | 182,882,372 | -1.77% |
| 2024-04-19 | 5.00 | 5.16 | 4.95 | 5.09 | 5.05 | qfq | 49,196,759 | 249,470,803 | 0.79% |
| 2024-04-18 | 4.93 | 5.11 | 4.89 | 5.05 | 5.02 | qfq | 45,840,218 | 230,142,482 | 2.23% |
| 2024-04-17 | 4.90 | 4.99 | 4.87 | 4.94 | 4.91 | qfq | 52,338,231 | 258,240,559 | 1.23% |
| 2024-04-16 | 4.99 | 5.07 | 4.86 | 4.88 | 4.85 | qfq | 57,988,314 | 288,161,001 | -2.79% |
| 2024-04-15 | 5.00 | 5.06 | 4.88 | 5.02 | 4.99 | qfq | 45,538,669 | 227,261,438 | -0.59% |
| 2024-04-12 | 5.00 | 5.11 | 4.99 | 5.05 | 5.02 | qfq | 39,667,889 | 200,226,204 | -0.59% |
| 2024-04-11 | 5.01 | 5.14 | 4.99 | 5.08 | 5.05 | qfq | 42,384,878 | 214,790,911 | -0.78% |
| 2024-04-10 | 5.18 | 5.20 | 5.07 | 5.12 | 5.08 | qfq | 47,908,816 | 245,256,586 | -1.92% |
| 2024-04-09 | 5.14 | 5.27 | 5.05 | 5.22 | 5.18 | qfq | 64,762,429 | 334,153,853 | 0.77% |
| 2024-04-08 | 5.10 | 5.29 | 5.09 | 5.18 | 5.14 | qfq | 86,343,883 | 450,077,182 | 1.37% |
| 2024-04-03 | 5.05 | 5.14 | 5.03 | 5.11 | 5.07 | qfq | 51,896,500 | 264,356,350 | 1.19% |
| 2024-04-02 | 5.05 | 5.13 | 5.02 | 5.05 | 5.02 | qfq | 42,471,107 | 215,092,700 | -1.17% |
| 2024-04-01 | 5.08 | 5.13 | 5.04 | 5.11 | 5.07 | qfq | 42,317,312 | 214,998,023 | 0.39% |
| 2024-03-29 | 5.05 | 5.09 | 4.98 | 5.09 | 5.05 | qfq | 33,232,576 | 167,417,012 | 1.19% |
| 2024-03-28 | 4.89 | 5.08 | 4.86 | 5.03 | 5.00 | qfq | 52,230,400 | 259,822,899 | 2.65% |
| 2024-03-27 | 4.95 | 4.98 | 4.87 | 4.90 | 4.87 | qfq | 39,754,505 | 196,121,203 | -1.80% |
| 2024-03-26 | 4.97 | 5.01 | 4.92 | 4.99 | 4.96 | qfq | 45,354,143 | 225,275,420 | 1.63% |
| 2024-03-25 | 4.93 | 5.01 | 4.89 | 4.91 | 4.88 | qfq | 52,342,435 | 258,767,521 | -1.21% |
| 2024-03-22 | 5.15 | 5.19 | 4.91 | 4.97 | 4.94 | qfq | 102,951,830 | 516,487,296 | -5.33% |
| 2024-03-21 | 5.10 | 5.45 | 5.09 | 5.25 | 5.21 | qfq | 99,797,539 | 525,115,898 | 0.96% |
| 2024-03-20 | 5.12 | 5.30 | 5.10 | 5.20 | 5.16 | qfq | 102,108,680 | 531,132,574 | 2.36% |
| 2024-03-19 | 5.24 | 5.28 | 5.08 | 5.08 | 5.05 | qfq | 130,015,576 | 669,489,910 | -4.87% |
| 2024-03-18 | 5.15 | 5.34 | 5.06 | 5.34 | 5.30 | qfq | 213,787,096 | 1,127,750,827 | 10.10% |
| 2024-03-15 | 4.68 | 4.86 | 4.64 | 4.85 | 4.82 | qfq | 91,704,535 | 437,098,262 | 6.13% |
| 2024-03-14 | 4.58 | 4.69 | 4.54 | 4.57 | 4.54 | qfq | 38,817,495 | 179,147,641 | 0.88% |
| 2024-03-13 | 4.54 | 4.56 | 4.50 | 4.53 | 4.50 | qfq | 21,357,500 | 96,675,619 | 0.00% |
| 2024-03-12 | 4.50 | 4.54 | 4.48 | 4.53 | 4.50 | qfq | 23,314,102 | 105,192,290 | 0.44% |
| 2024-03-11 | 4.53 | 4.54 | 4.48 | 4.51 | 4.48 | qfq | 22,101,800 | 99,609,773 | -1.10% |
| 2024-03-08 | 4.45 | 4.58 | 4.41 | 4.56 | 4.53 | qfq | 32,335,600 | 145,271,181 | 2.70% |
| 2024-03-07 | 4.44 | 4.49 | 4.43 | 4.44 | 4.41 | qfq | 18,439,159 | 82,281,227 | 0.00% |
| 2024-03-06 | 4.46 | 4.49 | 4.42 | 4.44 | 4.41 | qfq | 13,862,900 | 61,669,052 | -0.45% |
| 2024-03-05 | 4.44 | 4.50 | 4.41 | 4.46 | 4.43 | qfq | 22,975,125 | 102,427,528 | 0.00% |
| 2024-03-04 | 4.48 | 4.53 | 4.43 | 4.46 | 4.43 | qfq | 21,924,210 | 97,950,087 | -0.45% |
| 2024-03-01 | 4.46 | 4.49 | 4.44 | 4.48 | 4.45 | qfq | 19,811,811 | 88,494,954 | 0.22% |
| 2024-02-29 | 4.38 | 4.48 | 4.37 | 4.47 | 4.44 | qfq | 32,583,159 | 144,867,746 | 1.59% |
| 2024-02-28 | 4.45 | 4.50 | 4.40 | 4.40 | 4.37 | qfq | 40,256,949 | 179,732,619 | -1.35% |
| 2024-02-27 | 4.35 | 4.46 | 4.35 | 4.46 | 4.43 | qfq | 35,734,326 | 157,397,183 | 3.00% |
| 2024-02-26 | 4.38 | 4.39 | 4.31 | 4.33 | 4.30 | qfq | 19,609,789 | 85,106,335 | -0.92% |
| 2024-02-23 | 4.40 | 4.41 | 4.34 | 4.37 | 4.34 | qfq | 20,255,178 | 88,395,316 | -0.46% |
| 2024-02-22 | 4.37 | 4.43 | 4.32 | 4.39 | 4.36 | qfq | 22,600,230 | 98,797,062 | 0.92% |
| 2024-02-21 | 4.30 | 4.41 | 4.29 | 4.35 | 4.32 | qfq | 29,039,235 | 126,806,114 | 0.69% |
| 2024-02-20 | 4.34 | 4.36 | 4.29 | 4.32 | 4.29 | qfq | 22,875,100 | 98,869,840 | -0.46% |
| 2024-02-19 | 4.43 | 4.45 | 4.30 | 4.34 | 4.31 | qfq | 39,273,449 | 171,346,422 | -0.46% |
| 2024-02-08 | 4.31 | 4.45 | 4.30 | 4.36 | 4.33 | qfq | 58,818,686 | 258,381,505 | 0.93% |
| 2024-02-07 | 4.11 | 4.33 | 4.10 | 4.32 | 4.29 | qfq | 62,089,499 | 265,471,231 | 5.62% |
| 2024-02-06 | 3.90 | 4.12 | 3.86 | 4.09 | 4.06 | qfq | 33,409,678 | 134,030,640 | 3.81% |
| 2024-02-05 | 4.04 | 4.05 | 3.75 | 3.94 | 3.91 | qfq | 37,487,010 | 146,890,276 | -2.23% |
| 2024-02-02 | 4.12 | 4.19 | 3.92 | 4.03 | 4.00 | qfq | 27,898,470 | 113,620,717 | -1.95% |
| 2024-02-01 | 4.12 | 4.17 | 4.04 | 4.11 | 4.08 | qfq | 18,215,763 | 75,062,817 | 0.00% |
| 2024-01-31 | 4.15 | 4.20 | 4.08 | 4.11 | 4.08 | qfq | 21,820,739 | 90,288,678 | -0.72% |
| 2024-01-30 | 4.17 | 4.21 | 4.14 | 4.14 | 4.11 | qfq | 28,867,426 | 120,816,821 | 0.00% |
| 2024-01-29 | 4.25 | 4.26 | 4.14 | 4.14 | 4.11 | qfq | 25,832,733 | 108,066,803 | -2.36% |
| 2024-01-26 | 4.12 | 4.33 | 4.11 | 4.24 | 4.21 | qfq | 36,777,209 | 155,878,055 | 2.42% |
| 2024-01-25 | 4.09 | 4.15 | 4.07 | 4.14 | 4.11 | qfq | 22,342,950 | 91,791,327 | 2.22% |
| 2024-01-24 | 3.95 | 4.05 | 3.90 | 4.05 | 4.02 | qfq | 16,474,226 | 65,660,523 | 2.53% |
| 2024-01-23 | 3.92 | 3.96 | 3.86 | 3.95 | 3.92 | qfq | 13,210,907 | 51,789,927 | 0.77% |
| 2024-01-22 | 4.06 | 4.06 | 3.88 | 3.92 | 3.89 | qfq | 17,492,421 | 69,368,425 | -3.45% |
| 2024-01-19 | 4.07 | 4.09 | 4.04 | 4.06 | 4.03 | qfq | 10,950,227 | 44,514,570 | -0.73% |
| 2024-01-18 | 4.09 | 4.10 | 3.99 | 4.09 | 4.06 | qfq | 20,654,976 | 83,367,231 | 0.25% |
| 2024-01-17 | 4.16 | 4.17 | 4.08 | 4.08 | 4.05 | qfq | 11,194,300 | 46,196,660 | -1.92% |
| 2024-01-16 | 4.18 | 4.20 | 4.13 | 4.16 | 4.13 | qfq | 11,173,900 | 46,500,285 | -0.72% |
| 2024-01-15 | 4.16 | 4.28 | 4.12 | 4.19 | 4.16 | qfq | 15,857,200 | 66,520,466 | 0.72% |
| 2024-01-12 | 4.13 | 4.19 | 4.13 | 4.16 | 4.13 | qfq | 11,249,700 | 46,898,131 | 0.48% |
| 2024-01-11 | 4.11 | 4.15 | 4.09 | 4.14 | 4.11 | qfq | 13,571,390 | 55,931,077 | 0.98% |
| 2024-01-10 | 4.10 | 4.13 | 4.07 | 4.10 | 4.07 | qfq | 10,013,971 | 41,083,759 | -0.24% |
| 2024-01-09 | 4.12 | 4.15 | 4.10 | 4.11 | 4.08 | qfq | 14,170,453 | 58,423,689 | -0.24% |
| 2024-01-08 | 4.20 | 4.21 | 4.11 | 4.12 | 4.09 | qfq | 14,375,330 | 59,717,074 | -2.37% |
| 2024-01-05 | 4.23 | 4.28 | 4.20 | 4.22 | 4.19 | qfq | 11,142,200 | 47,304,412 | -0.47% |
| 2024-01-04 | 4.27 | 4.28 | 4.23 | 4.24 | 4.21 | qfq | 9,772,479 | 41,550,488 | -0.70% |
| 2024-01-03 | 4.30 | 4.32 | 4.25 | 4.27 | 4.24 | qfq | 14,061,600 | 60,293,050 | -1.39% |
| 2024-01-02 | 4.29 | 4.34 | 4.27 | 4.33 | 4.30 | qfq | 20,572,569 | 88,550,552 | 2.12% |
| 2023-12-29 | 4.21 | 4.26 | 4.21 | 4.24 | 4.21 | qfq | 12,004,678 | 50,826,590 | 0.95% |
| 2023-12-28 | 4.16 | 4.22 | 4.15 | 4.20 | 4.17 | qfq | 12,710,263 | 53,245,999 | 0.96% |
| 2023-12-27 | 4.14 | 4.18 | 4.11 | 4.16 | 4.13 | qfq | 12,266,530 | 50,803,878 | 0.24% |
| 2023-12-26 | 4.14 | 4.18 | 4.14 | 4.15 | 4.12 | qfq | 7,919,864 | 32,915,467 | -0.24% |
| 2023-12-25 | 4.21 | 4.21 | 4.15 | 4.16 | 4.13 | qfq | 8,251,485 | 34,466,807 | -1.19% |
| 2023-12-22 | 4.18 | 4.23 | 4.14 | 4.21 | 4.18 | qfq | 14,568,750 | 61,055,788 | 0.48% |
| 2023-12-21 | 4.18 | 4.20 | 4.13 | 4.19 | 4.16 | qfq | 10,957,900 | 45,709,382 | 0.00% |
| 2023-12-20 | 4.19 | 4.25 | 4.17 | 4.19 | 4.16 | qfq | 11,561,016 | 48,602,620 | 0.24% |
| 2023-12-19 | 4.20 | 4.20 | 4.16 | 4.18 | 4.15 | qfq | 10,010,596 | 41,846,467 | -0.48% |
| 2023-12-18 | 4.27 | 4.28 | 4.20 | 4.20 | 4.17 | qfq | 14,780,987 | 62,486,362 | -1.87% |
| 2023-12-15 | 4.30 | 4.32 | 4.27 | 4.28 | 4.25 | qfq | 11,404,600 | 48,981,401 | -0.23% |
| 2023-12-14 | 4.27 | 4.31 | 4.27 | 4.29 | 4.26 | qfq | 10,446,234 | 44,817,185 | 0.47% |
| 2023-12-13 | 4.29 | 4.32 | 4.27 | 4.27 | 4.24 | qfq | 11,096,865 | 47,674,408 | -0.47% |
| 2023-12-12 | 4.28 | 4.30 | 4.25 | 4.29 | 4.26 | qfq | 9,444,309 | 40,373,720 | 0.23% |
| 2023-12-11 | 4.26 | 4.29 | 4.22 | 4.28 | 4.25 | qfq | 16,668,715 | 70,880,306 | 0.23% |
| 2023-12-08 | 4.31 | 4.32 | 4.27 | 4.27 | 4.24 | qfq | 15,595,776 | 66,916,051 | -0.93% |
| 2023-12-07 | 4.33 | 4.33 | 4.26 | 4.31 | 4.28 | qfq | 14,498,020 | 62,234,936 | 0.00% |
| 2023-12-06 | 4.29 | 4.32 | 4.26 | 4.31 | 4.28 | qfq | 12,468,707 | 53,585,043 | 0.23% |
| 2023-12-05 | 4.35 | 4.35 | 4.29 | 4.30 | 4.27 | qfq | 17,364,200 | 74,993,516 | -1.15% |
| 2023-12-04 | 4.35 | 4.37 | 4.33 | 4.35 | 4.32 | qfq | 13,025,803 | 56,648,016 | 0.00% |
| 2023-12-01 | 4.35 | 4.38 | 4.34 | 4.35 | 4.32 | qfq | 12,394,660 | 54,051,690 | -0.23% |
| 2023-11-30 | 4.37 | 4.38 | 4.33 | 4.36 | 4.33 | qfq | 16,184,007 | 70,375,083 | -0.23% |
| 2023-11-29 | 4.40 | 4.41 | 4.36 | 4.37 | 4.34 | qfq | 11,072,800 | 48,544,240 | -0.91% |
| 2023-11-28 | 4.39 | 4.42 | 4.36 | 4.41 | 4.38 | qfq | 12,063,801 | 52,953,589 | 0.46% |
| 2023-11-27 | 4.42 | 4.43 | 4.38 | 4.39 | 4.36 | qfq | 17,321,006 | 76,109,405 | -0.68% |
| 2023-11-24 | 4.43 | 4.45 | 4.41 | 4.42 | 4.39 | qfq | 13,375,649 | 59,234,600 | -0.45% |
| 2023-11-23 | 4.41 | 4.45 | 4.41 | 4.44 | 4.41 | qfq | 12,600,415 | 55,798,427 | 0.45% |
| 2023-11-22 | 4.44 | 4.46 | 4.42 | 4.42 | 4.39 | qfq | 15,338,100 | 68,135,460 | -0.90% |
| 2023-11-21 | 4.47 | 4.50 | 4.45 | 4.46 | 4.43 | qfq | 17,586,422 | 78,710,689 | -0.22% |
| 2023-11-20 | 4.46 | 4.49 | 4.45 | 4.47 | 4.44 | qfq | 12,911,065 | 57,692,813 | 0.00% |
| 2023-11-17 | 4.48 | 4.50 | 4.45 | 4.47 | 4.44 | qfq | 14,648,438 | 65,458,017 | -0.67% |
| 2023-11-16 | 4.47 | 4.55 | 4.45 | 4.50 | 4.47 | qfq | 26,814,308 | 120,528,252 | 0.22% |
| 2023-11-15 | 4.48 | 4.50 | 4.46 | 4.49 | 4.46 | qfq | 17,155,833 | 76,818,327 | 0.45% |
| 2023-11-14 | 4.45 | 4.48 | 4.44 | 4.47 | 4.44 | qfq | 13,962,783 | 62,337,250 | 0.45% |
| 2023-11-13 | 4.42 | 4.46 | 4.38 | 4.45 | 4.42 | qfq | 21,202,104 | 93,714,891 | 0.68% |
| 2023-11-10 | 4.45 | 4.45 | 4.41 | 4.42 | 4.39 | qfq | 13,846,038 | 61,259,213 | -0.45% |
| 2023-11-09 | 4.46 | 4.46 | 4.42 | 4.44 | 4.41 | qfq | 14,743,813 | 65,415,870 | -0.45% |
| 2023-11-08 | 4.49 | 4.49 | 4.43 | 4.46 | 4.43 | qfq | 21,164,583 | 94,311,346 | -0.67% |
| 2023-11-07 | 4.50 | 4.51 | 4.47 | 4.49 | 4.46 | qfq | 15,437,891 | 69,312,468 | -0.44% |
| 2023-11-06 | 4.49 | 4.51 | 4.46 | 4.51 | 4.48 | qfq | 20,226,491 | 90,757,140 | 0.67% |
| 2023-11-03 | 4.46 | 4.51 | 4.46 | 4.48 | 4.45 | qfq | 18,397,974 | 82,637,094 | 0.67% |
| 2023-11-02 | 4.46 | 4.51 | 4.44 | 4.45 | 4.42 | qfq | 22,201,783 | 99,409,762 | 0.00% |
| 2023-11-01 | 4.48 | 4.50 | 4.44 | 4.45 | 4.42 | qfq | 16,152,753 | 72,017,274 | -0.67% |
| 2023-10-31 | 4.46 | 4.49 | 4.43 | 4.48 | 4.45 | qfq | 18,609,899 | 83,209,582 | 0.67% |
| 2023-10-30 | 4.46 | 4.48 | 4.44 | 4.45 | 4.42 | qfq | 25,535,797 | 113,866,924 | -0.89% |
| 2023-10-27 | 4.46 | 4.51 | 4.43 | 4.49 | 4.46 | qfq | 16,335,089 | 73,180,940 | 0.67% |
| 2023-10-26 | 4.46 | 4.48 | 4.41 | 4.46 | 4.43 | qfq | 15,879,578 | 70,557,658 | -0.45% |
| 2023-10-25 | 4.43 | 4.50 | 4.42 | 4.48 | 4.45 | qfq | 20,419,326 | 91,257,711 | 1.59% |
| 2023-10-24 | 4.38 | 4.42 | 4.33 | 4.41 | 4.38 | qfq | 21,596,429 | 94,465,811 | 1.15% |
| 2023-10-23 | 4.50 | 4.51 | 4.33 | 4.36 | 4.33 | qfq | 29,372,322 | 129,606,617 | -3.33% |
| 2023-10-20 | 4.53 | 4.58 | 4.50 | 4.51 | 4.48 | qfq | 19,815,201 | 89,767,809 | -0.88% |
| 2023-10-19 | 4.61 | 4.66 | 4.52 | 4.55 | 4.52 | qfq | 27,370,901 | 125,584,765 | -1.73% |
| 2023-10-18 | 4.67 | 4.75 | 4.62 | 4.63 | 4.60 | qfq | 30,285,601 | 142,119,056 | -1.07% |
| 2023-10-17 | 4.66 | 4.70 | 4.61 | 4.68 | 4.65 | qfq | 24,596,018 | 114,420,632 | 0.00% |
| 2023-10-16 | 4.73 | 4.73 | 4.66 | 4.68 | 4.65 | qfq | 24,877,176 | 116,576,354 | -0.64% |
| 2023-10-13 | 4.67 | 4.72 | 4.62 | 4.71 | 4.68 | qfq | 33,592,483 | 156,932,687 | 0.43% |
| 2023-10-12 | 4.60 | 4.71 | 4.58 | 4.69 | 4.66 | qfq | 48,749,219 | 227,082,820 | 3.76% |
| 2023-10-11 | 4.53 | 4.55 | 4.48 | 4.52 | 4.49 | qfq | 16,410,622 | 74,119,036 | 0.00% |
| 2023-10-10 | 4.55 | 4.59 | 4.50 | 4.52 | 4.49 | qfq | 15,697,031 | 71,294,916 | -0.22% |
| 2023-10-09 | 4.58 | 4.60 | 4.52 | 4.53 | 4.50 | qfq | 17,138,301 | 77,951,109 | -0.88% |
| 2023-09-28 | 4.58 | 4.62 | 4.56 | 4.57 | 4.54 | qfq | 13,266,695 | 60,741,784 | 0.44% |
| 2023-09-27 | 4.59 | 4.61 | 4.55 | 4.55 | 4.52 | qfq | 17,718,400 | 81,034,663 | -0.87% |
| 2023-09-26 | 4.62 | 4.64 | 4.59 | 4.59 | 4.56 | qfq | 13,668,226 | 62,971,293 | -0.86% |
| 2023-09-25 | 4.66 | 4.70 | 4.62 | 4.63 | 4.60 | qfq | 14,722,429 | 68,446,343 | -0.86% |
| 2023-09-22 | 4.63 | 4.67 | 4.62 | 4.67 | 4.64 | qfq | 15,729,144 | 73,130,181 | 0.65% |
| 2023-09-21 | 4.68 | 4.70 | 4.64 | 4.64 | 4.61 | qfq | 19,500,397 | 90,852,921 | -1.07% |
| 2023-09-20 | 4.69 | 4.72 | 4.67 | 4.69 | 4.66 | qfq | 13,007,189 | 61,037,248 | -0.21% |
| 2023-09-19 | 4.71 | 4.78 | 4.69 | 4.70 | 4.67 | qfq | 21,357,365 | 101,002,901 | 0.00% |
| 2023-09-18 | 4.76 | 4.76 | 4.66 | 4.70 | 4.67 | qfq | 27,996,647 | 131,826,571 | -1.67% |
| 2023-09-15 | 4.72 | 4.83 | 4.70 | 4.78 | 4.75 | qfq | 43,722,356 | 208,849,690 | 1.27% |
| 2023-09-14 | 4.68 | 4.72 | 4.63 | 4.72 | 4.69 | qfq | 26,887,109 | 125,931,042 | 1.07% |
| 2023-09-13 | 4.66 | 4.71 | 4.64 | 4.67 | 4.64 | qfq | 21,219,809 | 99,133,302 | -0.21% |
| 2023-09-12 | 4.67 | 4.69 | 4.63 | 4.68 | 4.65 | qfq | 22,566,438 | 105,274,955 | 0.21% |
| 2023-09-11 | 4.65 | 4.71 | 4.61 | 4.67 | 4.64 | qfq | 35,704,087 | 166,864,510 | 1.08% |
| 2023-09-08 | 4.66 | 4.70 | 4.60 | 4.62 | 4.59 | qfq | 37,460,448 | 173,809,088 | -1.28% |
| 2023-09-07 | 4.71 | 4.72 | 4.62 | 4.68 | 4.65 | qfq | 43,256,252 | 201,591,170 | -0.85% |
| 2023-09-06 | 4.76 | 4.80 | 4.70 | 4.72 | 4.69 | qfq | 37,479,152 | 177,372,876 | -0.84% |
| 2023-09-05 | 4.88 | 4.90 | 4.74 | 4.76 | 4.73 | qfq | 60,614,459 | 290,224,904 | -2.86% |
| 2023-09-04 | 4.81 | 5.04 | 4.79 | 4.90 | 4.87 | qfq | 130,346,135 | 641,893,209 | 1.45% |
| 2023-09-01 | 4.72 | 4.88 | 4.68 | 4.83 | 4.80 | qfq | 127,094,418 | 608,772,953 | 6.62% |
| 2023-08-31 | 4.52 | 4.59 | 4.50 | 4.53 | 4.50 | qfq | 16,821,211 | 76,248,667 | -0.22% |
| 2023-08-30 | 4.60 | 4.60 | 4.53 | 4.54 | 4.51 | qfq | 18,676,116 | 85,065,545 | -0.44% |
| 2023-08-29 | 4.54 | 4.57 | 4.49 | 4.56 | 4.53 | qfq | 30,089,001 | 136,580,951 | 0.00% |
| 2023-08-28 | 4.63 | 4.66 | 4.52 | 4.56 | 4.53 | qfq | 46,372,589 | 213,229,787 | 1.79% |
| 2023-08-25 | 4.38 | 4.53 | 4.38 | 4.48 | 4.45 | qfq | 28,007,161 | 125,468,722 | 1.36% |
| 2023-08-24 | 4.42 | 4.43 | 4.37 | 4.42 | 4.39 | qfq | 15,500,857 | 68,251,583 | 0.91% |
| 2023-08-23 | 4.42 | 4.43 | 4.37 | 4.38 | 4.35 | qfq | 12,499,718 | 54,961,399 | -1.13% |
| 2023-08-22 | 4.41 | 4.44 | 4.37 | 4.43 | 4.40 | qfq | 17,827,665 | 78,533,678 | 0.68% |
| 2023-08-21 | 4.48 | 4.48 | 4.40 | 4.40 | 4.37 | qfq | 16,381,012 | 72,732,417 | -1.12% |
| 2023-08-18 | 4.48 | 4.50 | 4.45 | 4.45 | 4.42 | qfq | 16,677,849 | 74,599,595 | -1.11% |
| 2023-08-17 | 4.45 | 4.52 | 4.41 | 4.50 | 4.47 | qfq | 18,294,221 | 81,689,730 | 0.90% |
| 2023-08-16 | 4.47 | 4.49 | 4.44 | 4.46 | 4.43 | qfq | 12,963,501 | 57,856,593 | -0.45% |
| 2023-08-15 | 4.50 | 4.52 | 4.44 | 4.48 | 4.45 | qfq | 15,401,400 | 68,890,739 | -0.67% |
| 2023-08-14 | 4.54 | 4.59 | 4.48 | 4.51 | 4.48 | qfq | 19,394,424 | 87,512,620 | -1.53% |
| 2023-08-11 | 4.67 | 4.67 | 4.58 | 4.58 | 4.55 | qfq | 17,357,100 | 80,020,630 | -1.72% |
| 2023-08-10 | 4.67 | 4.68 | 4.63 | 4.66 | 4.63 | qfq | 11,325,204 | 52,697,402 | 0.00% |
| 2023-08-09 | 4.72 | 4.73 | 4.64 | 4.66 | 4.63 | qfq | 14,151,600 | 66,090,342 | -1.27% |
| 2023-08-08 | 4.68 | 4.76 | 4.63 | 4.72 | 4.69 | qfq | 26,666,345 | 125,392,915 | 1.07% |
| 2023-08-07 | 4.68 | 4.70 | 4.65 | 4.67 | 4.64 | qfq | 13,358,400 | 62,436,882 | -0.21% |
| 2023-08-04 | 4.72 | 4.74 | 4.66 | 4.68 | 4.65 | qfq | 18,748,400 | 88,022,911 | -0.43% |
| 2023-08-03 | 4.67 | 4.72 | 4.66 | 4.70 | 4.67 | qfq | 14,262,589 | 66,820,224 | 0.21% |
| 2023-08-02 | 4.71 | 4.73 | 4.68 | 4.69 | 4.66 | qfq | 15,432,100 | 72,555,298 | -0.42% |
| 2023-08-01 | 4.69 | 4.73 | 4.67 | 4.71 | 4.68 | qfq | 21,037,992 | 99,017,722 | 0.00% |
| 2023-07-31 | 4.66 | 4.72 | 4.65 | 4.71 | 4.68 | qfq | 25,127,299 | 117,844,660 | 1.51% |
| 2023-07-28 | 4.59 | 4.66 | 4.58 | 4.64 | 4.61 | qfq | 21,605,000 | 99,918,184 | 1.09% |
| 2023-07-27 | 4.60 | 4.66 | 4.58 | 4.59 | 4.56 | qfq | 13,371,800 | 61,703,281 | -0.22% |
| 2023-07-26 | 4.61 | 4.62 | 4.57 | 4.60 | 4.57 | qfq | 11,993,872 | 55,119,669 | 0.22% |
| 2023-07-25 | 4.57 | 4.60 | 4.56 | 4.59 | 4.56 | qfq | 14,277,000 | 65,404,187 | 1.32% |
| 2023-07-24 | 4.55 | 4.58 | 4.52 | 4.53 | 4.50 | qfq | 9,683,700 | 43,979,531 | -0.66% |
| 2023-07-21 | 4.55 | 4.61 | 4.53 | 4.56 | 4.53 | qfq | 17,499,579 | 79,993,943 | 0.00% |
| 2023-07-20 | 4.62 | 4.63 | 4.54 | 4.56 | 4.53 | qfq | 13,728,553 | 62,952,650 | -1.08% |
| 2023-07-19 | 4.62 | 4.64 | 4.59 | 4.61 | 4.58 | qfq | 9,526,032 | 43,880,068 | -0.22% |
| 2023-07-18 | 4.64 | 4.66 | 4.60 | 4.62 | 4.59 | qfq | 12,468,049 | 57,650,636 | -0.22% |
| 2023-07-17 | 4.63 | 4.66 | 4.57 | 4.63 | 4.60 | qfq | 18,786,100 | 86,789,535 | -1.07% |