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
北京银行601169.SH
最近收盘价5.032026-07-17
最近交易日2026-07-17
成交量（股）157,197,123
成交额（元）795,563,404
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.278 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.03 | 5.10 | 5.02 | 5.03 | 5.03 | qfq | 157,197,123 | 795,563,404 | 0.00% |
| 2026-07-16 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | qfq | 110,656,822 | 558,925,909 | -0.98% |
| 2026-07-15 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 160,676,977 | 810,592,316 | 1.40% |
| 2026-07-14 | 4.95 | 5.02 | 4.93 | 5.01 | 5.01 | qfq | 150,246,984 | 748,438,902 | 1.01% |
| 2026-07-13 | 4.88 | 4.98 | 4.87 | 4.96 | 4.96 | qfq | 133,744,536 | 660,281,874 | 1.22% |
| 2026-07-10 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | qfq | 147,935,999 | 720,985,559 | -4.11% |
| 2026-07-09 | 5.11 | 5.13 | 5.07 | 5.11 | 4.83 | qfq | 140,262,739 | 716,008,599 | -0.20% |
| 2026-07-08 | 5.11 | 5.14 | 5.06 | 5.12 | 4.84 | qfq | 132,403,310 | 677,445,497 | 0.00% |
| 2026-07-07 | 5.13 | 5.15 | 5.08 | 5.12 | 4.84 | qfq | 109,790,019 | 561,181,697 | -0.39% |
| 2026-07-06 | 5.05 | 5.15 | 5.02 | 5.14 | 4.86 | qfq | 170,690,536 | 870,297,540 | 2.19% |
| 2026-07-03 | 5.02 | 5.06 | 4.98 | 5.03 | 4.76 | qfq | 102,410,488 | 514,133,054 | 0.20% |
| 2026-07-02 | 4.95 | 5.04 | 4.94 | 5.02 | 4.75 | qfq | 136,701,929 | 683,887,824 | 1.62% |
| 2026-07-01 | 4.89 | 4.96 | 4.88 | 4.94 | 4.67 | qfq | 86,668,349 | 426,679,657 | 0.82% |
| 2026-06-30 | 4.96 | 4.97 | 4.87 | 4.90 | 4.63 | qfq | 120,837,578 | 591,597,410 | -1.41% |
| 2026-06-29 | 4.93 | 4.98 | 4.87 | 4.97 | 4.70 | qfq | 110,143,402 | 542,781,444 | 0.61% |
| 2026-06-26 | 4.99 | 5.01 | 4.94 | 4.94 | 4.67 | qfq | 109,721,492 | 544,809,366 | -1.00% |
| 2026-06-25 | 5.00 | 5.02 | 4.98 | 4.99 | 4.72 | qfq | 109,290,358 | 546,058,735 | -0.20% |
| 2026-06-24 | 5.10 | 5.10 | 5.00 | 5.00 | 4.73 | qfq | 145,304,061 | 730,511,072 | -1.96% |
| 2026-06-23 | 5.07 | 5.15 | 5.06 | 5.10 | 4.82 | qfq | 150,726,206 | 769,856,611 | 0.59% |
| 2026-06-22 | 5.01 | 5.08 | 4.98 | 5.07 | 4.79 | qfq | 136,521,554 | 686,642,490 | 1.20% |
| 2026-06-18 | 5.14 | 5.14 | 5.00 | 5.01 | 4.74 | qfq | 189,703,393 | 957,600,912 | -2.53% |
| 2026-06-17 | 5.18 | 5.21 | 5.12 | 5.14 | 4.86 | qfq | 117,277,945 | 604,398,883 | -0.77% |
| 2026-06-16 | 5.22 | 5.23 | 5.17 | 5.18 | 4.90 | qfq | 113,055,975 | 587,138,773 | -0.96% |
| 2026-06-15 | 5.27 | 5.27 | 5.21 | 5.23 | 4.95 | qfq | 145,200,765 | 760,860,910 | -0.76% |
| 2026-06-12 | 5.18 | 5.27 | 5.16 | 5.27 | 4.98 | qfq | 160,808,054 | 840,670,410 | 1.54% |
| 2026-06-11 | 5.20 | 5.21 | 5.16 | 5.19 | 4.91 | qfq | 99,259,910 | 514,865,828 | -0.19% |
| 2026-06-10 | 5.14 | 5.21 | 5.13 | 5.20 | 4.92 | qfq | 134,851,999 | 699,145,290 | 1.17% |
| 2026-06-09 | 5.11 | 5.16 | 5.10 | 5.14 | 4.86 | qfq | 104,715,479 | 537,919,255 | 0.39% |
| 2026-06-08 | 5.13 | 5.15 | 5.10 | 5.12 | 4.84 | qfq | 106,845,254 | 547,425,896 | -0.39% |
| 2026-06-05 | 5.08 | 5.15 | 5.07 | 5.14 | 4.86 | qfq | 96,882,678 | 496,750,958 | 1.38% |
| 2026-06-04 | 5.12 | 5.14 | 5.06 | 5.07 | 4.79 | qfq | 92,847,065 | 472,631,866 | -1.17% |
| 2026-06-03 | 5.15 | 5.16 | 5.09 | 5.13 | 4.85 | qfq | 100,470,955 | 514,251,336 | -0.58% |
| 2026-06-02 | 5.16 | 5.20 | 5.14 | 5.16 | 4.88 | qfq | 104,533,654 | 540,261,172 | -0.19% |
| 2026-06-01 | 5.09 | 5.18 | 5.08 | 5.17 | 4.89 | qfq | 126,704,143 | 649,703,914 | 1.57% |
| 2026-05-29 | 5.01 | 5.11 | 4.98 | 5.09 | 4.81 | qfq | 158,751,838 | 802,650,414 | 1.60% |
| 2026-05-28 | 5.06 | 5.07 | 5.00 | 5.01 | 4.74 | qfq | 103,411,071 | 520,301,597 | -0.99% |
| 2026-05-27 | 5.09 | 5.10 | 5.05 | 5.06 | 4.78 | qfq | 100,383,231 | 509,468,502 | -0.59% |
| 2026-05-26 | 5.10 | 5.12 | 5.08 | 5.09 | 4.81 | qfq | 89,288,778 | 454,878,399 | 0.00% |
| 2026-05-25 | 5.10 | 5.13 | 5.08 | 5.09 | 4.81 | qfq | 86,372,960 | 440,582,173 | -0.20% |
| 2026-05-22 | 5.12 | 5.13 | 5.09 | 5.10 | 4.82 | qfq | 80,451,219 | 410,608,327 | -0.39% |
| 2026-05-21 | 5.15 | 5.16 | 5.12 | 5.12 | 4.84 | qfq | 75,066,063 | 385,889,691 | -0.39% |
| 2026-05-20 | 5.16 | 5.18 | 5.13 | 5.14 | 4.86 | qfq | 81,474,844 | 419,627,432 | -0.39% |
| 2026-05-19 | 5.17 | 5.20 | 5.15 | 5.16 | 4.88 | qfq | 85,575,193 | 442,643,216 | -0.19% |
| 2026-05-18 | 5.23 | 5.23 | 5.17 | 5.17 | 4.89 | qfq | 101,654,257 | 527,549,742 | -1.15% |
| 2026-05-15 | 5.25 | 5.25 | 5.22 | 5.23 | 4.95 | qfq | 98,150,508 | 513,836,606 | -0.38% |
| 2026-05-14 | 5.25 | 5.27 | 5.24 | 5.25 | 4.96 | qfq | 85,933,388 | 451,268,470 | 0.00% |
| 2026-05-13 | 5.26 | 5.27 | 5.24 | 5.25 | 4.96 | qfq | 75,089,771 | 393,988,211 | -0.19% |
| 2026-05-12 | 5.26 | 5.28 | 5.25 | 5.26 | 4.97 | qfq | 92,256,159 | 485,162,300 | 0.00% |
| 2026-05-11 | 5.27 | 5.28 | 5.24 | 5.26 | 4.97 | qfq | 136,323,414 | 716,364,552 | -0.19% |
| 2026-05-08 | 5.27 | 5.29 | 5.26 | 5.27 | 4.98 | qfq | 88,111,386 | 464,469,122 | 0.00% |
| 2026-05-07 | 5.29 | 5.30 | 5.27 | 5.27 | 4.98 | qfq | 101,774,005 | 537,146,305 | -0.19% |
| 2026-05-06 | 5.31 | 5.31 | 5.28 | 5.28 | 4.99 | qfq | 141,798,494 | 749,773,021 | -0.38% |
| 2026-04-30 | 5.31 | 5.32 | 5.29 | 5.30 | 5.01 | qfq | 122,887,594 | 651,842,210 | 0.00% |
| 2026-04-29 | 5.28 | 5.33 | 5.27 | 5.30 | 5.01 | qfq | 171,727,138 | 910,794,261 | 0.00% |
| 2026-04-28 | 5.34 | 5.35 | 5.26 | 5.30 | 5.01 | qfq | 438,860,002 | 2,321,016,887 | -3.64% |
| 2026-04-27 | 5.46 | 5.52 | 5.46 | 5.50 | 5.20 | qfq | 136,552,139 | 749,929,613 | 0.73% |
| 2026-04-24 | 5.47 | 5.49 | 5.44 | 5.46 | 5.16 | qfq | 122,107,051 | 667,023,799 | -0.36% |
| 2026-04-23 | 5.44 | 5.51 | 5.43 | 5.48 | 5.18 | qfq | 184,189,364 | 1,010,170,720 | 0.92% |
| 2026-04-22 | 5.46 | 5.46 | 5.43 | 5.43 | 5.13 | qfq | 61,600,859 | 335,093,935 | -0.55% |
| 2026-04-21 | 5.43 | 5.48 | 5.43 | 5.46 | 5.16 | qfq | 93,319,383 | 509,506,505 | 0.37% |
| 2026-04-20 | 5.42 | 5.45 | 5.40 | 5.44 | 5.14 | qfq | 66,676,726 | 361,997,473 | 0.37% |
| 2026-04-17 | 5.43 | 5.44 | 5.41 | 5.42 | 5.13 | qfq | 67,650,634 | 366,667,638 | -0.18% |
| 2026-04-16 | 5.47 | 5.48 | 5.42 | 5.43 | 5.13 | qfq | 77,856,883 | 423,800,580 | -0.73% |
| 2026-04-15 | 5.44 | 5.48 | 5.43 | 5.47 | 5.17 | qfq | 79,967,202 | 436,298,051 | 0.74% |
| 2026-04-14 | 5.39 | 5.45 | 5.39 | 5.43 | 5.13 | qfq | 97,622,467 | 529,041,923 | 0.74% |
| 2026-04-13 | 5.39 | 5.40 | 5.37 | 5.39 | 5.10 | qfq | 62,957,627 | 338,878,611 | 0.00% |
| 2026-04-10 | 5.41 | 5.43 | 5.39 | 5.39 | 5.10 | qfq | 65,635,368 | 354,941,585 | -0.19% |
| 2026-04-09 | 5.45 | 5.45 | 5.40 | 5.40 | 5.11 | qfq | 65,766,588 | 356,210,053 | -1.10% |
| 2026-04-08 | 5.42 | 5.47 | 5.39 | 5.46 | 5.16 | qfq | 98,214,030 | 533,141,012 | 1.30% |
| 2026-04-07 | 5.43 | 5.44 | 5.38 | 5.39 | 5.10 | qfq | 95,005,653 | 513,527,121 | -0.92% |
| 2026-04-03 | 5.51 | 5.51 | 5.43 | 5.44 | 5.14 | qfq | 95,225,911 | 519,921,992 | -1.09% |
| 2026-04-02 | 5.49 | 5.53 | 5.48 | 5.50 | 5.20 | qfq | 98,869,065 | 544,406,366 | 0.18% |
| 2026-04-01 | 5.52 | 5.53 | 5.47 | 5.49 | 5.19 | qfq | 124,026,454 | 682,097,369 | -0.36% |
| 2026-03-31 | 5.47 | 5.54 | 5.46 | 5.51 | 5.21 | qfq | 185,826,450 | 1,024,866,917 | 0.73% |
| 2026-03-30 | 5.42 | 5.47 | 5.41 | 5.47 | 5.17 | qfq | 82,899,764 | 451,768,914 | 0.55% |
| 2026-03-27 | 5.45 | 5.48 | 5.42 | 5.44 | 5.14 | qfq | 93,509,614 | 509,066,628 | -0.55% |
| 2026-03-26 | 5.47 | 5.50 | 5.45 | 5.47 | 5.17 | qfq | 109,838,176 | 601,635,621 | -0.18% |
| 2026-03-25 | 5.40 | 5.48 | 5.37 | 5.48 | 5.18 | qfq | 137,874,781 | 748,957,368 | 1.48% |
| 2026-03-24 | 5.29 | 5.40 | 5.29 | 5.40 | 5.11 | qfq | 188,335,653 | 1,009,472,200 | 2.66% |
| 2026-03-23 | 5.40 | 5.41 | 5.25 | 5.26 | 4.97 | qfq | 253,950,611 | 1,350,026,699 | -2.95% |
| 2026-03-20 | 5.46 | 5.49 | 5.42 | 5.42 | 5.13 | qfq | 125,528,442 | 684,617,921 | -0.73% |
| 2026-03-19 | 5.48 | 5.52 | 5.45 | 5.46 | 5.16 | qfq | 116,749,456 | 639,986,691 | -0.73% |
| 2026-03-18 | 5.53 | 5.53 | 5.47 | 5.50 | 5.20 | qfq | 141,992,479 | 780,371,715 | -0.36% |
| 2026-03-17 | 5.49 | 5.55 | 5.48 | 5.52 | 5.22 | qfq | 135,109,496 | 746,654,969 | 0.55% |
| 2026-03-16 | 5.49 | 5.52 | 5.47 | 5.49 | 5.19 | qfq | 130,175,568 | 715,304,349 | 0.00% |
| 2026-03-13 | 5.47 | 5.54 | 5.46 | 5.49 | 5.19 | qfq | 175,467,500 | 964,821,454 | 0.18% |
| 2026-03-12 | 5.43 | 5.49 | 5.42 | 5.48 | 5.18 | qfq | 157,352,542 | 860,391,455 | 0.74% |
| 2026-03-11 | 5.39 | 5.44 | 5.37 | 5.44 | 5.14 | qfq | 124,525,581 | 673,563,661 | 0.93% |
| 2026-03-10 | 5.38 | 5.40 | 5.36 | 5.39 | 5.10 | qfq | 94,154,104 | 506,602,580 | 0.19% |
| 2026-03-09 | 5.39 | 5.42 | 5.37 | 5.38 | 5.09 | qfq | 135,715,345 | 731,816,667 | -0.55% |
| 2026-03-06 | 5.39 | 5.42 | 5.37 | 5.41 | 5.12 | qfq | 92,270,002 | 497,666,356 | 0.19% |
| 2026-03-05 | 5.36 | 5.41 | 5.34 | 5.40 | 5.11 | qfq | 119,801,279 | 645,009,201 | 0.93% |
| 2026-03-04 | 5.41 | 5.42 | 5.32 | 5.35 | 5.06 | qfq | 187,279,461 | 1,002,814,329 | -1.11% |
| 2026-03-03 | 5.42 | 5.47 | 5.40 | 5.41 | 5.12 | qfq | 173,750,735 | 944,233,219 | -0.37% |
| 2026-03-02 | 5.37 | 5.46 | 5.36 | 5.43 | 5.13 | qfq | 164,961,187 | 894,263,727 | 0.74% |
| 2026-02-27 | 5.37 | 5.42 | 5.37 | 5.39 | 5.10 | qfq | 93,564,684 | 505,201,896 | 0.37% |
| 2026-02-26 | 5.36 | 5.41 | 5.35 | 5.37 | 5.08 | qfq | 90,963,286 | 488,977,188 | 0.19% |
| 2026-02-25 | 5.40 | 5.43 | 5.35 | 5.36 | 5.07 | qfq | 137,374,079 | 740,374,279 | -0.56% |
| 2026-02-24 | 5.43 | 5.45 | 5.39 | 5.39 | 5.10 | qfq | 98,135,358 | 531,295,079 | -0.37% |
| 2026-02-13 | 5.42 | 5.47 | 5.41 | 5.41 | 5.12 | qfq | 112,065,988 | 609,071,891 | 0.00% |
| 2026-02-12 | 5.48 | 5.48 | 5.40 | 5.41 | 5.12 | qfq | 122,213,738 | 663,092,468 | -1.10% |
| 2026-02-11 | 5.46 | 5.48 | 5.43 | 5.47 | 5.17 | qfq | 89,090,546 | 486,693,201 | 0.37% |
| 2026-02-10 | 5.43 | 5.46 | 5.41 | 5.45 | 5.15 | qfq | 103,594,185 | 563,592,824 | 0.37% |
| 2026-02-09 | 5.40 | 5.44 | 5.37 | 5.43 | 5.13 | qfq | 108,227,863 | 585,791,296 | 0.56% |
| 2026-02-06 | 5.41 | 5.42 | 5.36 | 5.40 | 5.11 | qfq | 141,420,938 | 762,024,606 | 0.00% |
| 2026-02-05 | 5.34 | 5.42 | 5.33 | 5.40 | 5.11 | qfq | 199,038,694 | 1,072,762,913 | 1.12% |
| 2026-02-04 | 5.29 | 5.35 | 5.28 | 5.34 | 5.05 | qfq | 148,677,139 | 792,084,755 | 1.14% |
| 2026-02-03 | 5.37 | 5.37 | 5.26 | 5.28 | 4.99 | qfq | 196,280,988 | 1,038,740,656 | -1.31% |
| 2026-02-02 | 5.31 | 5.42 | 5.30 | 5.35 | 5.06 | qfq | 242,690,607 | 1,304,283,924 | 0.94% |
| 2026-01-30 | 5.35 | 5.39 | 5.30 | 5.30 | 5.01 | qfq | 174,906,645 | 935,100,153 | -1.12% |
| 2026-01-29 | 5.28 | 5.36 | 5.25 | 5.36 | 5.07 | qfq | 226,457,046 | 1,202,662,101 | 1.71% |
| 2026-01-28 | 5.25 | 5.34 | 5.24 | 5.27 | 4.98 | qfq | 253,818,600 | 1,343,744,657 | 0.57% |
| 2026-01-27 | 5.27 | 5.30 | 5.24 | 5.24 | 4.95 | qfq | 158,904,493 | 837,988,114 | -0.57% |
| 2026-01-26 | 5.26 | 5.31 | 5.24 | 5.27 | 4.98 | qfq | 164,196,804 | 866,767,536 | 0.19% |
| 2026-01-23 | 5.30 | 5.32 | 5.25 | 5.26 | 4.97 | qfq | 154,086,968 | 814,081,868 | -0.75% |
| 2026-01-22 | 5.26 | 5.34 | 5.25 | 5.30 | 5.01 | qfq | 138,073,942 | 732,034,274 | 0.76% |
| 2026-01-21 | 5.32 | 5.34 | 5.25 | 5.26 | 4.97 | qfq | 162,522,510 | 860,534,413 | -1.13% |
| 2026-01-20 | 5.22 | 5.33 | 5.22 | 5.32 | 5.03 | qfq | 189,082,612 | 997,494,932 | 1.92% |
| 2026-01-19 | 5.24 | 5.25 | 5.21 | 5.22 | 4.94 | qfq | 126,437,499 | 660,804,068 | -0.38% |
| 2026-01-16 | 5.34 | 5.35 | 5.23 | 5.24 | 4.95 | qfq | 256,099,362 | 1,351,465,319 | -1.69% |
| 2026-01-15 | 5.38 | 5.40 | 5.32 | 5.33 | 5.04 | qfq | 217,991,024 | 1,166,638,875 | -0.93% |
| 2026-01-14 | 5.53 | 5.54 | 5.36 | 5.38 | 5.09 | qfq | 460,892,179 | 2,513,751,268 | -2.71% |
| 2026-01-13 | 5.52 | 5.57 | 5.52 | 5.53 | 5.23 | qfq | 125,573,946 | 696,137,869 | 0.18% |
| 2026-01-12 | 5.50 | 5.53 | 5.50 | 5.52 | 5.22 | qfq | 108,333,547 | 597,866,027 | 0.18% |
| 2026-01-09 | 5.53 | 5.54 | 5.50 | 5.51 | 5.21 | qfq | 101,237,080 | 558,420,093 | -0.36% |
| 2026-01-08 | 5.55 | 5.57 | 5.52 | 5.53 | 5.23 | qfq | 86,832,353 | 480,789,102 | -0.36% |
| 2026-01-07 | 5.58 | 5.60 | 5.55 | 5.55 | 5.25 | qfq | 109,477,770 | 609,277,215 | -0.72% |
| 2026-01-06 | 5.53 | 5.59 | 5.52 | 5.59 | 5.29 | qfq | 172,967,475 | 961,107,226 | 1.27% |
| 2026-01-05 | 5.49 | 5.53 | 5.48 | 5.52 | 5.22 | qfq | 142,882,251 | 786,738,833 | 0.73% |
| 2025-12-31 | 5.48 | 5.50 | 5.48 | 5.48 | 5.18 | qfq | 67,974,169 | 372,947,968 | 0.00% |
| 2025-12-30 | 5.51 | 5.51 | 5.48 | 5.48 | 5.18 | qfq | 121,955,248 | 669,578,771 | -0.72% |
| 2025-12-29 | 5.50 | 5.52 | 5.49 | 5.52 | 5.22 | qfq | 89,648,704 | 493,367,402 | 0.55% |
| 2025-12-26 | 5.52 | 5.53 | 5.49 | 5.49 | 5.19 | qfq | 74,976,578 | 412,823,562 | -0.36% |
| 2025-12-25 | 5.50 | 5.54 | 5.50 | 5.51 | 5.21 | qfq | 90,136,172 | 497,663,182 | 0.18% |
| 2025-12-24 | 5.51 | 5.52 | 5.48 | 5.50 | 5.20 | qfq | 100,313,856 | 551,238,349 | -0.18% |
| 2025-12-23 | 5.51 | 5.54 | 5.50 | 5.51 | 5.21 | qfq | 95,403,921 | 526,298,192 | 0.00% |
| 2025-12-22 | 5.54 | 5.55 | 5.50 | 5.51 | 5.21 | qfq | 112,002,448 | 618,632,157 | -0.72% |
| 2025-12-19 | 5.55 | 5.57 | 5.53 | 5.55 | 5.25 | qfq | 157,234,932 | 872,694,001 | -0.18% |
| 2025-12-18 | 5.50 | 5.57 | 5.48 | 5.56 | 5.26 | qfq | 182,228,710 | 1,008,902,826 | 0.91% |
| 2025-12-17 | 5.50 | 5.53 | 5.47 | 5.51 | 5.21 | qfq | 143,845,567 | 790,645,853 | 0.00% |
| 2025-12-16 | 5.54 | 5.56 | 5.50 | 5.51 | 5.21 | qfq | 128,400,352 | 708,240,673 | -0.54% |
| 2025-12-15 | 5.52 | 5.57 | 5.51 | 5.54 | 5.24 | qfq | 106,771,785 | 592,346,584 | 0.36% |
| 2025-12-12 | 5.53 | 5.54 | 5.50 | 5.52 | 5.22 | qfq | 122,047,286 | 674,089,232 | -0.18% |
| 2025-12-11 | 5.53 | 5.56 | 5.52 | 5.53 | 5.23 | qfq | 98,895,373 | 547,483,609 | 0.00% |
| 2025-12-10 | 5.58 | 5.59 | 5.51 | 5.53 | 5.23 | qfq | 119,308,350 | 660,784,971 | -0.90% |
| 2025-12-09 | 5.63 | 5.63 | 5.56 | 5.58 | 5.28 | qfq | 131,034,604 | 732,231,623 | -0.89% |
| 2025-12-08 | 5.59 | 5.65 | 5.57 | 5.63 | 5.32 | qfq | 148,866,961 | 836,149,130 | 0.72% |
| 2025-12-05 | 5.63 | 5.65 | 5.56 | 5.59 | 5.29 | qfq | 203,283,728 | 1,136,755,302 | -0.89% |
| 2025-12-04 | 5.70 | 5.70 | 5.63 | 5.64 | 5.33 | qfq | 207,235,551 | 1,171,743,243 | -0.88% |
| 2025-12-03 | 5.72 | 5.75 | 5.68 | 5.69 | 5.38 | qfq | 185,821,464 | 1,062,458,018 | -0.70% |
| 2025-12-02 | 5.73 | 5.76 | 5.70 | 5.73 | 5.42 | qfq | 124,778,240 | 714,298,622 | -0.17% |
| 2025-12-01 | 5.68 | 5.75 | 5.67 | 5.74 | 5.43 | qfq | 221,838,587 | 1,268,866,192 | 1.06% |
| 2025-11-28 | 5.73 | 5.73 | 5.67 | 5.68 | 5.37 | qfq | 175,518,552 | 999,692,900 | -0.87% |
| 2025-11-27 | 5.73 | 5.76 | 5.70 | 5.73 | 5.42 | qfq | 144,804,609 | 828,886,970 | 0.00% |
| 2025-11-26 | 5.78 | 5.80 | 5.71 | 5.73 | 5.42 | qfq | 173,984,528 | 999,683,399 | -0.87% |
| 2025-11-25 | 5.70 | 5.78 | 5.67 | 5.78 | 5.47 | qfq | 251,044,185 | 1,439,983,172 | 1.76% |
| 2025-11-24 | 5.75 | 5.78 | 5.68 | 5.68 | 5.37 | qfq | 228,820,911 | 1,308,488,520 | -1.05% |
| 2025-11-21 | 5.90 | 5.90 | 5.74 | 5.74 | 5.43 | qfq | 295,607,757 | 1,716,899,897 | -1.37% |
| 2025-11-20 | 5.75 | 5.90 | 5.74 | 5.82 | 5.50 | qfq | 353,547,275 | 2,060,745,312 | 1.39% |
| 2025-11-19 | 5.67 | 5.75 | 5.66 | 5.74 | 5.43 | qfq | 228,108,895 | 1,303,671,462 | 1.41% |
| 2025-11-18 | 5.70 | 5.72 | 5.65 | 5.66 | 5.35 | qfq | 161,633,445 | 918,570,607 | -0.88% |
| 2025-11-17 | 5.73 | 5.75 | 5.68 | 5.71 | 5.40 | qfq | 203,737,010 | 1,162,395,522 | -0.35% |
| 2025-11-14 | 5.71 | 5.78 | 5.70 | 5.73 | 5.42 | qfq | 252,319,932 | 1,452,412,741 | 0.35% |
| 2025-11-13 | 5.73 | 5.75 | 5.68 | 5.71 | 5.40 | qfq | 180,227,113 | 1,027,969,649 | -0.35% |
| 2025-11-12 | 5.72 | 5.77 | 5.72 | 5.73 | 5.42 | qfq | 205,199,948 | 1,178,359,794 | 0.17% |
| 2025-11-11 | 5.73 | 5.75 | 5.70 | 5.72 | 5.41 | qfq | 125,109,890 | 715,464,323 | -0.17% |
| 2025-11-10 | 5.67 | 5.73 | 5.66 | 5.73 | 5.42 | qfq | 178,739,157 | 1,018,671,442 | 1.06% |
| 2025-11-07 | 5.69 | 5.73 | 5.66 | 5.67 | 5.36 | qfq | 175,543,303 | 997,959,765 | -0.35% |
| 2025-11-06 | 5.70 | 5.72 | 5.67 | 5.69 | 5.38 | qfq | 189,905,168 | 1,080,620,302 | -0.35% |
| 2025-11-05 | 5.76 | 5.77 | 5.69 | 5.71 | 5.40 | qfq | 219,829,009 | 1,257,525,396 | -0.70% |
| 2025-11-04 | 5.67 | 5.77 | 5.66 | 5.75 | 5.44 | qfq | 244,053,320 | 1,399,179,383 | 1.59% |
| 2025-11-03 | 5.59 | 5.67 | 5.58 | 5.66 | 5.35 | qfq | 220,696,987 | 1,244,125,761 | 1.25% |
| 2025-10-31 | 5.64 | 5.64 | 5.58 | 5.59 | 5.29 | qfq | 237,781,346 | 1,332,343,934 | -1.41% |
| 2025-10-30 | 5.66 | 5.72 | 5.65 | 5.67 | 5.36 | qfq | 166,842,226 | 948,742,732 | 0.35% |
| 2025-10-29 | 5.75 | 5.76 | 5.65 | 5.65 | 5.34 | qfq | 224,084,387 | 1,273,838,565 | -1.91% |
| 2025-10-28 | 5.80 | 5.82 | 5.72 | 5.76 | 5.45 | qfq | 205,573,085 | 1,183,860,664 | -0.52% |
| 2025-10-27 | 5.77 | 5.85 | 5.71 | 5.79 | 5.48 | qfq | 270,326,665 | 1,562,972,129 | 0.17% |
| 2025-10-24 | 5.79 | 5.86 | 5.77 | 5.78 | 5.47 | qfq | 251,505,975 | 1,462,477,600 | -0.52% |
| 2025-10-23 | 5.75 | 5.83 | 5.73 | 5.81 | 5.49 | qfq | 252,102,029 | 1,457,522,563 | 1.04% |
| 2025-10-22 | 5.69 | 5.78 | 5.69 | 5.75 | 5.44 | qfq | 243,997,530 | 1,400,641,781 | 0.88% |
| 2025-10-21 | 5.73 | 5.75 | 5.68 | 5.70 | 5.39 | qfq | 225,714,648 | 1,290,195,094 | -0.70% |
| 2025-10-20 | 5.72 | 5.76 | 5.63 | 5.74 | 5.43 | qfq | 233,815,049 | 1,331,784,678 | 0.17% |
| 2025-10-17 | 5.75 | 5.80 | 5.72 | 5.73 | 5.42 | qfq | 244,901,368 | 1,411,136,995 | -0.52% |
| 2025-10-16 | 5.69 | 5.77 | 5.69 | 5.76 | 5.45 | qfq | 269,977,653 | 1,546,798,161 | 1.05% |
| 2025-10-15 | 5.63 | 5.70 | 5.62 | 5.70 | 5.39 | qfq | 289,374,531 | 1,640,039,158 | 0.88% |
| 2025-10-14 | 5.52 | 5.68 | 5.50 | 5.65 | 5.34 | qfq | 423,211,327 | 2,375,120,043 | 1.80% |
| 2025-10-13 | 5.46 | 5.57 | 5.42 | 5.55 | 5.25 | qfq | 346,055,525 | 1,902,906,875 | 0.91% |
| 2025-10-10 | 5.46 | 5.57 | 5.45 | 5.50 | 5.20 | qfq | 495,069,735 | 2,726,383,232 | 0.73% |
| 2025-10-09 | 5.49 | 5.51 | 5.45 | 5.46 | 5.16 | qfq | 307,225,111 | 1,681,415,155 | -0.91% |
| 2025-09-30 | 5.54 | 5.55 | 5.48 | 5.51 | 5.21 | qfq | 231,157,991 | 1,271,713,580 | -0.72% |
| 2025-09-29 | 5.59 | 5.61 | 5.54 | 5.55 | 5.25 | qfq | 230,256,769 | 1,281,770,553 | -0.89% |
| 2025-09-26 | 5.58 | 5.62 | 5.53 | 5.60 | 5.30 | qfq | 152,115,142 | 848,578,632 | 0.18% |
| 2025-09-25 | 5.62 | 5.63 | 5.56 | 5.59 | 5.29 | qfq | 138,182,346 | 772,115,333 | -0.71% |
| 2025-09-24 | 5.63 | 5.70 | 5.60 | 5.63 | 5.32 | qfq | 176,901,155 | 997,958,982 | -0.18% |
| 2025-09-23 | 5.58 | 5.68 | 5.55 | 5.64 | 5.33 | qfq | 224,106,833 | 1,262,132,281 | 1.08% |
| 2025-09-22 | 5.63 | 5.65 | 5.57 | 5.58 | 5.28 | qfq | 130,445,000 | 730,641,226 | -0.89% |
| 2025-09-19 | 5.62 | 5.67 | 5.56 | 5.63 | 5.32 | qfq | 227,293,535 | 1,277,071,311 | 0.00% |
| 2025-09-18 | 5.74 | 5.75 | 5.62 | 5.63 | 5.32 | qfq | 276,076,817 | 1,567,934,360 | -1.57% |
| 2025-09-17 | 5.78 | 5.79 | 5.71 | 5.72 | 5.41 | qfq | 254,836,230 | 1,465,106,281 | -0.87% |
| 2025-09-16 | 5.88 | 5.95 | 5.76 | 5.77 | 5.46 | qfq | 484,846,812 | 2,826,204,849 | -1.87% |
| 2025-09-15 | 5.95 | 5.97 | 5.83 | 5.88 | 5.56 | qfq | 272,909,027 | 1,609,417,087 | -1.18% |
| 2025-09-12 | 6.06 | 6.09 | 5.94 | 5.95 | 5.63 | qfq | 321,485,270 | 1,926,519,164 | -1.98% |
| 2025-09-11 | 6.03 | 6.07 | 5.99 | 6.07 | 5.74 | qfq | 126,902,290 | 764,634,992 | 0.66% |
| 2025-09-10 | 6.01 | 6.07 | 5.98 | 6.03 | 5.70 | qfq | 157,577,579 | 950,319,287 | 0.33% |
| 2025-09-09 | 5.99 | 6.03 | 5.98 | 6.01 | 5.68 | qfq | 133,193,040 | 799,140,467 | 0.50% |
| 2025-09-08 | 6.05 | 6.08 | 5.97 | 5.98 | 5.65 | qfq | 236,187,652 | 1,420,020,575 | -1.32% |
| 2025-09-05 | 6.11 | 6.11 | 6.03 | 6.06 | 5.73 | qfq | 135,063,558 | 818,001,315 | -1.14% |
| 2025-09-04 | 6.09 | 6.15 | 5.98 | 6.13 | 5.80 | qfq | 208,569,967 | 1,263,166,718 | 0.66% |
| 2025-09-03 | 6.15 | 6.18 | 6.07 | 6.09 | 5.76 | qfq | 148,955,124 | 911,393,708 | -1.14% |
| 2025-09-02 | 6.08 | 6.17 | 6.05 | 6.16 | 5.82 | qfq | 209,654,854 | 1,283,188,859 | 1.48% |
| 2025-09-01 | 6.09 | 6.27 | 6.05 | 6.07 | 5.74 | qfq | 524,927,415 | 3,229,980,817 | 1.17% |
| 2025-08-29 | 6.13 | 6.22 | 5.99 | 6.00 | 5.67 | qfq | 391,156,425 | 2,383,685,811 | -1.96% |
| 2025-08-28 | 6.09 | 6.16 | 6.08 | 6.12 | 5.79 | qfq | 132,330,609 | 809,477,203 | 0.66% |
| 2025-08-27 | 6.23 | 6.24 | 6.08 | 6.08 | 5.75 | qfq | 216,034,432 | 1,329,145,910 | -2.41% |
| 2025-08-26 | 6.30 | 6.31 | 6.23 | 6.23 | 5.89 | qfq | 98,982,763 | 619,157,846 | -1.11% |
| 2025-08-25 | 6.21 | 6.32 | 6.20 | 6.30 | 5.96 | qfq | 165,975,115 | 1,040,810,922 | 1.29% |
| 2025-08-22 | 6.29 | 6.29 | 6.18 | 6.22 | 5.88 | qfq | 166,140,539 | 1,032,744,358 | -1.11% |
| 2025-08-21 | 6.26 | 6.30 | 6.23 | 6.29 | 5.95 | qfq | 110,375,640 | 692,612,063 | 0.64% |
| 2025-08-20 | 6.25 | 6.31 | 6.23 | 6.25 | 5.91 | qfq | 110,292,496 | 691,505,655 | 0.16% |
| 2025-08-19 | 6.25 | 6.28 | 6.23 | 6.24 | 5.90 | qfq | 87,251,527 | 545,750,617 | 0.00% |
| 2025-08-18 | 6.24 | 6.29 | 6.21 | 6.24 | 5.90 | qfq | 114,879,348 | 717,816,828 | -0.16% |
| 2025-08-15 | 6.34 | 6.35 | 6.21 | 6.25 | 5.91 | qfq | 155,446,118 | 971,721,936 | -1.26% |
| 2025-08-14 | 6.40 | 6.42 | 6.33 | 6.33 | 5.99 | qfq | 123,449,437 | 785,977,047 | -0.94% |
| 2025-08-13 | 6.45 | 6.46 | 6.39 | 6.39 | 6.04 | qfq | 107,876,178 | 692,202,989 | -0.78% |
| 2025-08-12 | 6.45 | 6.49 | 6.44 | 6.44 | 6.09 | qfq | 83,254,624 | 538,250,119 | -0.16% |
| 2025-08-11 | 6.54 | 6.55 | 6.44 | 6.45 | 6.10 | qfq | 110,962,986 | 717,739,144 | -1.23% |
| 2025-08-08 | 6.55 | 6.58 | 6.52 | 6.53 | 6.17 | qfq | 75,814,382 | 496,226,699 | -0.15% |
| 2025-08-07 | 6.52 | 6.56 | 6.47 | 6.54 | 6.18 | qfq | 90,446,941 | 590,678,763 | 0.31% |
| 2025-08-06 | 6.56 | 6.59 | 6.50 | 6.52 | 6.17 | qfq | 103,711,193 | 677,039,603 | -0.46% |
| 2025-08-05 | 6.49 | 6.58 | 6.47 | 6.55 | 6.19 | qfq | 134,449,885 | 879,058,213 | 1.24% |
| 2025-08-04 | 6.46 | 6.54 | 6.45 | 6.47 | 6.12 | qfq | 85,356,020 | 554,169,072 | -0.15% |
| 2025-08-01 | 6.47 | 6.51 | 6.38 | 6.48 | 6.13 | qfq | 94,189,249 | 608,328,139 | 0.47% |
| 2025-07-31 | 6.51 | 6.53 | 6.38 | 6.45 | 6.10 | qfq | 114,246,680 | 735,829,100 | -0.92% |
| 2025-07-30 | 6.49 | 6.58 | 6.47 | 6.51 | 6.16 | qfq | 121,651,534 | 793,455,614 | 0.77% |
| 2025-07-29 | 6.61 | 6.64 | 6.45 | 6.46 | 6.11 | qfq | 110,981,271 | 724,421,860 | -1.97% |
| 2025-07-28 | 6.56 | 6.67 | 6.55 | 6.59 | 6.23 | qfq | 117,499,768 | 777,318,185 | 0.46% |
| 2025-07-25 | 6.60 | 6.63 | 6.55 | 6.56 | 6.20 | qfq | 102,089,836 | 672,474,828 | -0.61% |
| 2025-07-24 | 6.70 | 6.71 | 6.58 | 6.60 | 6.24 | qfq | 140,436,548 | 929,512,001 | -1.49% |
| 2025-07-23 | 6.69 | 6.77 | 6.68 | 6.70 | 6.34 | qfq | 104,935,134 | 706,124,139 | 0.15% |
| 2025-07-22 | 6.78 | 6.80 | 6.66 | 6.69 | 6.33 | qfq | 112,011,089 | 751,475,646 | -1.47% |
| 2025-07-21 | 6.85 | 6.86 | 6.74 | 6.79 | 6.42 | qfq | 120,990,240 | 820,002,538 | -1.02% |
| 2025-07-18 | 6.84 | 6.92 | 6.82 | 6.86 | 6.49 | qfq | 78,490,081 | 539,475,804 | 0.29% |
| 2025-07-17 | 6.88 | 6.93 | 6.83 | 6.84 | 6.47 | qfq | 72,477,031 | 497,302,343 | -0.58% |
| 2025-07-16 | 6.98 | 7.01 | 6.86 | 6.88 | 6.51 | qfq | 116,407,235 | 802,793,895 | -1.43% |
| 2025-07-15 | 7.05 | 7.09 | 6.96 | 6.98 | 6.60 | qfq | 75,803,882 | 531,477,588 | -0.57% |
| 2025-07-14 | 6.95 | 7.12 | 6.95 | 7.02 | 6.64 | qfq | 135,365,146 | 954,612,085 | 1.01% |
| 2025-07-11 | 7.10 | 7.21 | 6.95 | 6.95 | 6.57 | qfq | 199,920,109 | 1,409,636,258 | -1.84% |
| 2025-07-10 | 7.08 | 7.24 | 7.05 | 7.08 | 6.69 | qfq | 161,808,448 | 1,155,967,934 | -2.34% |
| 2025-07-09 | 7.19 | 7.30 | 7.16 | 7.25 | 6.67 | qfq | 96,590,051 | 699,940,310 | 0.69% |
| 2025-07-08 | 7.24 | 7.28 | 7.15 | 7.20 | 6.62 | qfq | 84,750,029 | 609,764,348 | -0.55% |
| 2025-07-07 | 7.22 | 7.26 | 7.15 | 7.24 | 6.66 | qfq | 80,240,009 | 579,157,541 | 0.56% |
| 2025-07-04 | 7.02 | 7.23 | 7.01 | 7.20 | 6.62 | qfq | 100,718,955 | 720,023,402 | 2.56% |
| 2025-07-03 | 7.05 | 7.10 | 6.99 | 7.02 | 6.45 | qfq | 63,525,399 | 446,807,116 | -0.28% |
| 2025-07-02 | 6.98 | 7.07 | 6.97 | 7.04 | 6.47 | qfq | 77,260,575 | 543,334,432 | 1.15% |
| 2025-07-01 | 6.84 | 7.02 | 6.84 | 6.96 | 6.40 | qfq | 95,605,486 | 663,532,075 | 1.90% |
| 2025-06-30 | 6.87 | 6.91 | 6.78 | 6.83 | 6.28 | qfq | 100,231,434 | 684,931,054 | -1.30% |
| 2025-06-27 | 7.02 | 7.09 | 6.85 | 6.92 | 6.36 | qfq | 142,140,279 | 991,164,304 | -1.56% |
| 2025-06-26 | 6.94 | 7.06 | 6.88 | 7.03 | 6.46 | qfq | 93,074,556 | 649,658,298 | 1.15% |
| 2025-06-25 | 6.91 | 6.98 | 6.79 | 6.95 | 6.39 | qfq | 104,039,699 | 717,101,751 | 0.43% |
| 2025-06-24 | 6.91 | 6.95 | 6.84 | 6.92 | 6.36 | qfq | 112,265,153 | 775,244,285 | -0.29% |
| 2025-06-23 | 6.83 | 6.98 | 6.76 | 6.94 | 6.38 | qfq | 94,621,345 | 651,885,634 | 1.46% |
| 2025-06-20 | 6.79 | 6.88 | 6.73 | 6.84 | 6.29 | qfq | 91,101,045 | 622,365,962 | 0.74% |
| 2025-06-19 | 6.81 | 6.86 | 6.71 | 6.79 | 6.24 | qfq | 104,880,126 | 710,773,830 | -0.44% |
| 2025-06-18 | 6.68 | 6.83 | 6.65 | 6.82 | 6.27 | qfq | 108,179,613 | 730,445,064 | 2.40% |
| 2025-06-17 | 6.64 | 6.71 | 6.62 | 6.66 | 6.12 | qfq | 85,698,192 | 571,391,516 | 0.15% |
| 2025-06-16 | 6.45 | 6.65 | 6.42 | 6.65 | 6.11 | qfq | 140,593,269 | 921,207,347 | 2.78% |
| 2025-06-13 | 6.53 | 6.55 | 6.43 | 6.47 | 5.95 | qfq | 84,763,977 | 549,315,673 | -0.92% |
| 2025-06-12 | 6.47 | 6.54 | 6.45 | 6.53 | 6.00 | qfq | 59,700,418 | 388,469,816 | 0.93% |
| 2025-06-11 | 6.49 | 6.52 | 6.41 | 6.47 | 5.95 | qfq | 61,527,568 | 397,883,884 | -0.15% |
| 2025-06-10 | 6.44 | 6.55 | 6.43 | 6.48 | 5.96 | qfq | 92,643,670 | 602,456,505 | 0.62% |
| 2025-06-09 | 6.43 | 6.46 | 6.36 | 6.44 | 5.92 | qfq | 74,315,388 | 477,071,998 | 0.47% |
| 2025-06-06 | 6.38 | 6.46 | 6.38 | 6.41 | 5.89 | qfq | 80,537,107 | 516,871,152 | 0.79% |
| 2025-06-05 | 6.48 | 6.52 | 6.35 | 6.36 | 5.85 | qfq | 97,054,911 | 620,218,312 | -1.85% |
| 2025-06-04 | 6.45 | 6.51 | 6.39 | 6.48 | 5.96 | qfq | 82,620,371 | 533,684,893 | 0.47% |
| 2025-06-03 | 6.30 | 6.48 | 6.29 | 6.45 | 5.93 | qfq | 119,328,608 | 763,592,669 | 2.38% |
| 2025-05-30 | 6.24 | 6.33 | 6.24 | 6.30 | 5.79 | qfq | 90,964,964 | 572,326,239 | 1.12% |
| 2025-05-29 | 6.24 | 6.27 | 6.21 | 6.23 | 5.73 | qfq | 57,839,329 | 360,802,649 | -0.32% |
| 2025-05-28 | 6.27 | 6.32 | 6.20 | 6.25 | 5.75 | qfq | 68,376,786 | 427,414,371 | -0.32% |
| 2025-05-27 | 6.24 | 6.30 | 6.23 | 6.27 | 5.77 | qfq | 56,141,115 | 352,058,391 | 0.64% |
| 2025-05-26 | 6.27 | 6.31 | 6.22 | 6.23 | 5.73 | qfq | 70,461,826 | 440,893,744 | -0.80% |
| 2025-05-23 | 6.35 | 6.38 | 6.27 | 6.28 | 5.77 | qfq | 77,703,877 | 491,201,877 | -0.79% |
| 2025-05-22 | 6.27 | 6.34 | 6.24 | 6.33 | 5.82 | qfq | 73,949,767 | 466,566,205 | 1.12% |
| 2025-05-21 | 6.23 | 6.30 | 6.22 | 6.26 | 5.76 | qfq | 59,577,336 | 373,260,024 | 0.64% |
| 2025-05-20 | 6.23 | 6.28 | 6.19 | 6.22 | 5.72 | qfq | 60,654,805 | 378,236,308 | 0.32% |
| 2025-05-19 | 6.19 | 6.29 | 6.18 | 6.20 | 5.70 | qfq | 77,345,742 | 482,451,697 | 0.32% |
| 2025-05-16 | 6.27 | 6.31 | 6.16 | 6.18 | 5.68 | qfq | 90,315,807 | 560,206,542 | -1.44% |
| 2025-05-15 | 6.31 | 6.36 | 6.27 | 6.27 | 5.77 | qfq | 73,900,787 | 466,522,801 | -0.95% |
| 2025-05-14 | 6.29 | 6.36 | 6.25 | 6.33 | 5.82 | qfq | 89,577,145 | 565,308,126 | 0.64% |
| 2025-05-13 | 6.20 | 6.32 | 6.14 | 6.29 | 5.78 | qfq | 124,095,775 | 777,484,610 | 1.62% |
| 2025-05-12 | 6.19 | 6.24 | 6.16 | 6.19 | 5.69 | qfq | 77,171,782 | 478,674,815 | 0.00% |
| 2025-05-09 | 6.10 | 6.19 | 6.09 | 6.19 | 5.69 | qfq | 84,338,345 | 519,575,745 | 1.64% |
| 2025-05-08 | 6.04 | 6.12 | 6.03 | 6.09 | 5.60 | qfq | 83,727,442 | 508,856,487 | 0.66% |
| 2025-05-07 | 5.97 | 6.06 | 5.96 | 6.05 | 5.56 | qfq | 101,354,904 | 610,619,137 | 1.68% |
| 2025-05-06 | 6.02 | 6.03 | 5.94 | 5.95 | 5.47 | qfq | 115,666,707 | 690,343,327 | -0.83% |
| 2025-04-30 | 6.21 | 6.22 | 5.99 | 6.00 | 5.52 | qfq | 206,692,540 | 1,249,687,219 | -4.15% |
| 2025-04-29 | 6.30 | 6.32 | 6.25 | 6.26 | 5.76 | qfq | 49,787,059 | 312,448,210 | -0.63% |
| 2025-04-28 | 6.21 | 6.31 | 6.21 | 6.30 | 5.79 | qfq | 79,017,775 | 496,029,923 | 1.61% |
| 2025-04-25 | 6.24 | 6.27 | 6.16 | 6.20 | 5.70 | qfq | 59,736,092 | 370,431,480 | -0.48% |
| 2025-04-24 | 6.16 | 6.24 | 6.16 | 6.23 | 5.73 | qfq | 61,802,483 | 384,129,119 | 1.30% |
| 2025-04-23 | 6.18 | 6.22 | 6.14 | 6.15 | 5.65 | qfq | 58,762,865 | 362,714,069 | -0.49% |
| 2025-04-22 | 6.14 | 6.20 | 6.13 | 6.18 | 5.68 | qfq | 60,447,453 | 373,031,472 | 0.82% |
| 2025-04-21 | 6.23 | 6.31 | 6.12 | 6.13 | 5.64 | qfq | 87,929,300 | 545,322,909 | -1.61% |
| 2025-04-18 | 6.18 | 6.26 | 6.16 | 6.23 | 5.73 | qfq | 65,682,738 | 409,036,089 | 0.65% |
| 2025-04-17 | 6.19 | 6.20 | 6.09 | 6.19 | 5.69 | qfq | 72,127,931 | 443,678,180 | 0.65% |
| 2025-04-16 | 6.08 | 6.18 | 6.07 | 6.15 | 5.65 | qfq | 113,484,423 | 695,609,320 | 1.15% |
| 2025-04-15 | 6.04 | 6.10 | 6.03 | 6.08 | 5.59 | qfq | 93,727,476 | 568,402,841 | 0.33% |
| 2025-04-14 | 6.01 | 6.09 | 6.01 | 6.06 | 5.57 | qfq | 69,345,125 | 420,083,944 | 1.00% |
| 2025-04-11 | 6.01 | 6.03 | 5.96 | 6.00 | 5.52 | qfq | 57,122,609 | 342,506,540 | -0.33% |
| 2025-04-10 | 5.99 | 6.06 | 5.94 | 6.02 | 5.54 | qfq | 83,085,760 | 499,746,934 | 0.84% |
| 2025-04-09 | 5.99 | 6.00 | 5.88 | 5.97 | 5.49 | qfq | 112,360,688 | 667,978,640 | -0.83% |
| 2025-04-08 | 5.90 | 6.03 | 5.89 | 6.02 | 5.54 | qfq | 154,253,809 | 920,627,902 | 2.03% |
| 2025-04-07 | 6.11 | 6.16 | 5.79 | 5.90 | 5.43 | qfq | 226,975,078 | 1,356,073,253 | -5.90% |
| 2025-04-03 | 6.19 | 6.27 | 6.19 | 6.27 | 5.77 | qfq | 73,351,629 | 457,684,140 | 0.97% |
| 2025-04-02 | 6.04 | 6.22 | 6.04 | 6.21 | 5.71 | qfq | 154,220,310 | 950,729,235 | 2.81% |
| 2025-04-01 | 6.04 | 6.11 | 5.97 | 6.04 | 5.55 | qfq | 101,390,482 | 611,848,674 | 0.00% |
| 2025-03-31 | 6.04 | 6.08 | 6.00 | 6.04 | 5.55 | qfq | 76,958,797 | 465,432,125 | 0.33% |
| 2025-03-28 | 6.04 | 6.06 | 6.00 | 6.02 | 5.54 | qfq | 50,879,019 | 306,398,227 | -0.33% |
| 2025-03-27 | 6.07 | 6.10 | 6.03 | 6.04 | 5.55 | qfq | 45,843,316 | 277,811,504 | -0.49% |
| 2025-03-26 | 6.09 | 6.10 | 6.05 | 6.07 | 5.58 | qfq | 56,569,367 | 343,262,603 | -0.33% |
| 2025-03-25 | 6.01 | 6.10 | 6.00 | 6.09 | 5.60 | qfq | 85,839,499 | 520,334,773 | 1.50% |
| 2025-03-24 | 5.99 | 6.02 | 5.98 | 6.00 | 5.52 | qfq | 61,037,539 | 366,291,332 | 0.17% |
| 2025-03-21 | 6.02 | 6.05 | 5.97 | 5.99 | 5.51 | qfq | 69,368,574 | 416,197,400 | -0.83% |
| 2025-03-20 | 6.06 | 6.09 | 6.02 | 6.04 | 5.55 | qfq | 52,530,460 | 317,516,712 | -0.33% |
| 2025-03-19 | 6.00 | 6.06 | 5.99 | 6.06 | 5.57 | qfq | 75,315,397 | 454,194,685 | 1.17% |
| 2025-03-18 | 6.00 | 6.02 | 5.97 | 5.99 | 5.51 | qfq | 52,423,567 | 314,110,523 | -0.17% |
| 2025-03-17 | 5.89 | 6.02 | 5.88 | 6.00 | 5.52 | qfq | 138,789,039 | 828,343,499 | 1.69% |
| 2025-03-14 | 5.85 | 5.93 | 5.85 | 5.90 | 5.43 | qfq | 102,530,543 | 605,346,078 | 0.85% |
| 2025-03-13 | 5.83 | 5.87 | 5.82 | 5.85 | 5.38 | qfq | 55,967,040 | 327,534,877 | 0.34% |
| 2025-03-12 | 5.82 | 5.85 | 5.79 | 5.83 | 5.36 | qfq | 58,158,884 | 339,093,502 | 0.00% |
| 2025-03-11 | 5.81 | 5.83 | 5.78 | 5.83 | 5.36 | qfq | 76,343,172 | 443,147,701 | 0.17% |
| 2025-03-10 | 5.85 | 5.86 | 5.81 | 5.82 | 5.35 | qfq | 71,538,374 | 416,763,017 | -0.85% |
| 2025-03-07 | 5.89 | 5.92 | 5.86 | 5.87 | 5.40 | qfq | 56,502,003 | 332,420,163 | -0.17% |
| 2025-03-06 | 5.99 | 6.00 | 5.88 | 5.88 | 5.41 | qfq | 112,890,976 | 667,485,785 | -1.67% |
| 2025-03-05 | 5.83 | 5.99 | 5.83 | 5.98 | 5.50 | qfq | 139,622,569 | 828,810,297 | 2.40% |
| 2025-03-04 | 5.84 | 5.87 | 5.82 | 5.84 | 5.37 | qfq | 46,497,915 | 272,020,929 | -0.17% |
| 2025-03-03 | 5.85 | 5.87 | 5.79 | 5.85 | 5.38 | qfq | 76,474,651 | 445,374,292 | 0.17% |
| 2025-02-28 | 5.86 | 5.90 | 5.83 | 5.84 | 5.37 | qfq | 73,736,903 | 432,128,372 | -0.51% |
| 2025-02-27 | 5.83 | 5.88 | 5.79 | 5.87 | 5.40 | qfq | 74,295,135 | 434,069,581 | 0.86% |
| 2025-02-26 | 5.80 | 5.87 | 5.79 | 5.82 | 5.35 | qfq | 68,277,581 | 398,312,910 | 0.34% |
| 2025-02-25 | 5.83 | 5.85 | 5.79 | 5.80 | 5.33 | qfq | 65,781,756 | 382,834,575 | -0.51% |
| 2025-02-24 | 5.88 | 5.90 | 5.83 | 5.83 | 5.36 | qfq | 84,204,308 | 492,664,691 | -1.02% |
| 2025-02-21 | 6.00 | 6.01 | 5.86 | 5.89 | 5.42 | qfq | 155,144,635 | 917,021,873 | -2.00% |
| 2025-02-20 | 6.00 | 6.03 | 5.98 | 6.01 | 5.53 | qfq | 51,528,141 | 309,373,919 | 0.17% |
| 2025-02-19 | 6.00 | 6.06 | 5.99 | 6.00 | 5.52 | qfq | 77,451,222 | 466,472,492 | -0.33% |
| 2025-02-18 | 5.95 | 6.05 | 5.94 | 6.02 | 5.54 | qfq | 117,189,775 | 704,223,080 | 1.01% |
| 2025-02-17 | 5.96 | 5.98 | 5.90 | 5.96 | 5.48 | qfq | 66,726,838 | 395,677,654 | 0.17% |
| 2025-02-14 | 5.96 | 5.97 | 5.91 | 5.95 | 5.47 | qfq | 60,725,127 | 360,362,106 | -0.17% |
| 2025-02-13 | 5.96 | 5.99 | 5.95 | 5.96 | 5.48 | qfq | 51,085,643 | 305,216,050 | -0.17% |
| 2025-02-12 | 5.95 | 5.98 | 5.91 | 5.97 | 5.49 | qfq | 54,328,229 | 323,155,877 | 0.34% |
| 2025-02-11 | 5.88 | 5.95 | 5.88 | 5.95 | 5.47 | qfq | 74,858,933 | 443,435,548 | 1.36% |
| 2025-02-10 | 5.88 | 5.96 | 5.85 | 5.87 | 5.40 | qfq | 94,263,978 | 556,384,894 | 0.00% |
| 2025-02-07 | 5.89 | 5.92 | 5.86 | 5.87 | 5.40 | qfq | 83,936,303 | 493,564,104 | -0.68% |
| 2025-02-06 | 5.92 | 5.97 | 5.85 | 5.91 | 5.43 | qfq | 81,391,211 | 479,836,709 | -0.17% |
| 2025-02-05 | 5.99 | 6.02 | 5.91 | 5.92 | 5.44 | qfq | 76,955,792 | 457,891,144 | -1.17% |
| 2025-01-27 | 5.91 | 6.01 | 5.91 | 5.99 | 5.51 | qfq | 86,561,408 | 518,461,706 | 1.35% |
| 2025-01-24 | 5.91 | 5.93 | 5.82 | 5.91 | 5.43 | qfq | 67,773,382 | 398,669,088 | 0.00% |
| 2025-01-23 | 5.81 | 5.95 | 5.81 | 5.91 | 5.43 | qfq | 91,420,395 | 539,250,548 | 2.25% |
| 2025-01-22 | 5.90 | 5.90 | 5.77 | 5.78 | 5.31 | qfq | 73,290,711 | 425,780,354 | -1.87% |
| 2025-01-21 | 5.91 | 5.95 | 5.87 | 5.89 | 5.42 | qfq | 49,945,923 | 294,881,313 | 0.17% |
| 2025-01-20 | 5.91 | 5.94 | 5.87 | 5.88 | 5.41 | qfq | 65,059,813 | 384,049,598 | -1.84% |
| 2025-01-17 | 6.03 | 6.05 | 5.96 | 5.99 | 5.40 | qfq | 85,235,130 | 512,474,998 | -0.83% |
| 2025-01-16 | 6.05 | 6.06 | 5.98 | 6.04 | 5.44 | qfq | 74,632,187 | 449,918,561 | 0.50% |
| 2025-01-15 | 6.00 | 6.11 | 5.99 | 6.01 | 5.42 | qfq | 90,716,670 | 547,832,593 | 0.17% |
| 2025-01-14 | 5.87 | 6.01 | 5.86 | 6.00 | 5.41 | qfq | 103,316,572 | 615,971,491 | 2.39% |
| 2025-01-13 | 5.91 | 5.94 | 5.81 | 5.86 | 5.28 | qfq | 105,597,072 | 619,779,604 | -1.51% |
| 2025-01-10 | 6.01 | 6.03 | 5.86 | 5.95 | 5.36 | qfq | 96,296,387 | 573,052,918 | -0.67% |
| 2025-01-09 | 6.06 | 6.07 | 5.94 | 5.99 | 5.40 | qfq | 88,304,503 | 530,661,750 | -1.16% |
| 2025-01-08 | 6.05 | 6.13 | 6.01 | 6.06 | 5.46 | qfq | 100,498,170 | 609,981,093 | 0.17% |
| 2025-01-07 | 5.95 | 6.07 | 5.91 | 6.05 | 5.45 | qfq | 91,927,028 | 550,175,516 | 1.34% |
| 2025-01-06 | 5.91 | 5.98 | 5.79 | 5.97 | 5.38 | qfq | 133,695,805 | 788,687,693 | 1.02% |
| 2025-01-03 | 6.02 | 6.08 | 5.90 | 5.91 | 5.33 | qfq | 127,039,708 | 756,993,878 | -1.83% |
| 2025-01-02 | 6.16 | 6.21 | 5.99 | 6.02 | 5.42 | qfq | 146,241,949 | 889,270,901 | -2.11% |
| 2024-12-31 | 6.25 | 6.29 | 6.14 | 6.15 | 5.54 | qfq | 112,793,013 | 700,532,143 | -1.76% |
| 2024-12-30 | 6.14 | 6.28 | 6.13 | 6.26 | 5.64 | qfq | 113,305,535 | 704,295,370 | 1.79% |
| 2024-12-27 | 6.19 | 6.24 | 6.03 | 6.15 | 5.54 | qfq | 112,697,027 | 690,061,443 | -0.81% |
| 2024-12-26 | 6.19 | 6.21 | 6.12 | 6.20 | 5.59 | qfq | 87,209,268 | 538,488,688 | 0.00% |
| 2024-12-25 | 6.06 | 6.21 | 6.06 | 6.20 | 5.59 | qfq | 148,618,008 | 915,301,441 | 2.48% |
| 2024-12-24 | 5.94 | 6.06 | 5.91 | 6.05 | 5.45 | qfq | 148,190,693 | 890,829,434 | 2.02% |
| 2024-12-23 | 5.86 | 5.98 | 5.86 | 5.93 | 5.34 | qfq | 118,691,802 | 704,715,560 | 1.19% |
| 2024-12-20 | 5.89 | 5.94 | 5.84 | 5.86 | 5.28 | qfq | 93,051,583 | 546,937,056 | -0.68% |
| 2024-12-19 | 5.95 | 6.00 | 5.87 | 5.90 | 5.32 | qfq | 109,803,233 | 650,008,009 | -1.01% |
| 2024-12-18 | 5.89 | 5.99 | 5.89 | 5.96 | 5.37 | qfq | 112,304,266 | 668,316,050 | 1.71% |
| 2024-12-17 | 5.93 | 5.97 | 5.86 | 5.86 | 5.28 | qfq | 92,799,744 | 548,108,521 | -1.18% |
| 2024-12-16 | 5.87 | 5.99 | 5.86 | 5.93 | 5.34 | qfq | 114,914,759 | 681,545,426 | 1.02% |
| 2024-12-13 | 5.88 | 5.91 | 5.83 | 5.87 | 5.29 | qfq | 145,249,676 | 853,107,362 | -0.34% |
| 2024-12-12 | 5.81 | 5.90 | 5.81 | 5.89 | 5.31 | qfq | 106,226,769 | 623,566,411 | 1.20% |
| 2024-12-11 | 5.89 | 5.94 | 5.81 | 5.82 | 5.24 | qfq | 117,279,535 | 686,605,764 | -1.52% |
| 2024-12-10 | 5.95 | 5.97 | 5.85 | 5.91 | 5.33 | qfq | 127,779,982 | 754,537,205 | 0.68% |
| 2024-12-09 | 5.80 | 5.92 | 5.77 | 5.87 | 5.29 | qfq | 127,705,056 | 748,733,578 | 1.21% |
| 2024-12-06 | 5.71 | 5.82 | 5.71 | 5.80 | 5.23 | qfq | 134,951,428 | 779,571,864 | 1.58% |
| 2024-12-05 | 5.71 | 5.75 | 5.70 | 5.71 | 5.15 | qfq | 69,336,844 | 396,671,715 | -0.17% |
| 2024-12-04 | 5.69 | 5.75 | 5.66 | 5.72 | 5.15 | qfq | 119,245,260 | 680,662,589 | 0.18% |
| 2024-12-03 | 5.64 | 5.71 | 5.63 | 5.71 | 5.15 | qfq | 126,677,437 | 718,007,204 | 1.42% |
| 2024-12-02 | 5.72 | 5.73 | 5.62 | 5.63 | 5.07 | qfq | 142,339,325 | 805,445,888 | -1.57% |
| 2024-11-29 | 5.69 | 5.77 | 5.68 | 5.72 | 5.15 | qfq | 99,294,606 | 569,281,631 | 0.53% |
| 2024-11-28 | 5.68 | 5.71 | 5.65 | 5.69 | 5.13 | qfq | 81,540,629 | 463,508,412 | 0.00% |
| 2024-11-27 | 5.59 | 5.70 | 5.56 | 5.69 | 5.13 | qfq | 108,436,369 | 611,015,255 | 1.61% |
| 2024-11-26 | 5.55 | 5.61 | 5.51 | 5.60 | 5.05 | qfq | 99,591,868 | 554,902,785 | 0.72% |
| 2024-11-25 | 5.54 | 5.60 | 5.52 | 5.56 | 5.01 | qfq | 119,816,134 | 665,562,406 | 0.18% |
| 2024-11-22 | 5.68 | 5.71 | 5.55 | 5.55 | 5.00 | qfq | 120,797,248 | 679,642,773 | -2.29% |
| 2024-11-21 | 5.70 | 5.72 | 5.66 | 5.68 | 5.12 | qfq | 94,272,410 | 535,468,894 | -0.53% |
| 2024-11-20 | 5.71 | 5.78 | 5.70 | 5.71 | 5.15 | qfq | 105,532,574 | 604,433,456 | -0.52% |
| 2024-11-19 | 5.74 | 5.85 | 5.66 | 5.74 | 5.17 | qfq | 178,433,795 | 1,026,719,194 | -0.17% |
| 2024-11-18 | 5.65 | 5.86 | 5.64 | 5.75 | 5.18 | qfq | 266,469,043 | 1,537,788,033 | 2.86% |
| 2024-11-15 | 5.55 | 5.65 | 5.52 | 5.59 | 5.04 | qfq | 147,492,273 | 826,063,507 | 0.54% |
| 2024-11-14 | 5.58 | 5.62 | 5.54 | 5.56 | 5.01 | qfq | 109,480,123 | 611,826,422 | -0.18% |
| 2024-11-13 | 5.57 | 5.61 | 5.54 | 5.57 | 5.02 | qfq | 78,757,110 | 439,146,385 | 0.00% |
| 2024-11-12 | 5.58 | 5.66 | 5.55 | 5.57 | 5.02 | qfq | 117,241,293 | 656,814,405 | -0.18% |
| 2024-11-11 | 5.67 | 5.67 | 5.56 | 5.58 | 5.03 | qfq | 125,857,160 | 704,019,371 | -1.93% |
| 2024-11-08 | 5.80 | 5.84 | 5.66 | 5.69 | 5.13 | qfq | 148,101,174 | 848,220,848 | -1.73% |
| 2024-11-07 | 5.67 | 5.80 | 5.65 | 5.79 | 5.22 | qfq | 120,581,409 | 690,635,127 | 1.76% |
| 2024-11-06 | 5.76 | 5.76 | 5.67 | 5.69 | 5.13 | qfq | 108,895,497 | 622,160,239 | -1.22% |
| 2024-11-05 | 5.71 | 5.78 | 5.68 | 5.76 | 5.19 | qfq | 111,743,607 | 640,014,436 | 0.52% |
| 2024-11-04 | 5.71 | 5.73 | 5.62 | 5.73 | 5.16 | qfq | 103,344,341 | 585,650,372 | 0.53% |
| 2024-11-01 | 5.65 | 5.75 | 5.63 | 5.70 | 5.14 | qfq | 111,230,019 | 633,364,354 | 0.88% |
| 2024-10-31 | 5.65 | 5.68 | 5.58 | 5.65 | 5.09 | qfq | 93,287,168 | 525,874,607 | 0.53% |
| 2024-10-30 | 5.69 | 5.71 | 5.58 | 5.62 | 5.06 | qfq | 77,259,584 | 435,474,098 | -1.23% |
| 2024-10-29 | 5.69 | 5.77 | 5.65 | 5.69 | 5.13 | qfq | 83,434,692 | 475,977,375 | 0.00% |
| 2024-10-28 | 5.72 | 5.73 | 5.63 | 5.69 | 5.13 | qfq | 83,003,993 | 471,031,764 | -0.87% |
| 2024-10-25 | 5.77 | 5.79 | 5.72 | 5.74 | 5.17 | qfq | 66,348,233 | 381,272,317 | -0.69% |
| 2024-10-24 | 5.79 | 5.84 | 5.76 | 5.78 | 5.21 | qfq | 66,098,049 | 382,715,955 | -0.17% |
| 2024-10-23 | 5.80 | 5.83 | 5.78 | 5.79 | 5.22 | qfq | 68,691,308 | 398,336,473 | -0.17% |
| 2024-10-22 | 5.80 | 5.87 | 5.78 | 5.80 | 5.23 | qfq | 83,492,979 | 485,261,519 | -0.17% |
| 2024-10-21 | 5.88 | 5.88 | 5.72 | 5.81 | 5.24 | qfq | 123,044,456 | 711,866,907 | -0.85% |
| 2024-10-18 | 5.86 | 5.93 | 5.73 | 5.86 | 5.28 | qfq | 129,991,768 | 759,379,425 | 0.00% |
| 2024-10-17 | 5.92 | 6.04 | 5.85 | 5.86 | 5.28 | qfq | 120,020,883 | 712,003,848 | -1.01% |
| 2024-10-16 | 5.80 | 5.97 | 5.78 | 5.92 | 5.33 | qfq | 110,690,992 | 653,867,747 | 1.54% |
| 2024-10-15 | 5.92 | 6.02 | 5.82 | 5.83 | 5.25 | qfq | 111,043,066 | 655,946,788 | -1.69% |
| 2024-10-14 | 5.78 | 5.99 | 5.78 | 5.93 | 5.34 | qfq | 171,442,355 | 1,011,611,799 | 3.67% |
| 2024-10-11 | 5.84 | 5.91 | 5.68 | 5.72 | 5.15 | qfq | 112,686,787 | 653,217,512 | -2.22% |
| 2024-10-10 | 5.62 | 5.98 | 5.61 | 5.85 | 5.27 | qfq | 202,700,111 | 1,176,417,029 | 4.84% |
| 2024-10-09 | 5.95 | 5.96 | 5.56 | 5.58 | 5.03 | qfq | 226,479,309 | 1,301,904,422 | -7.46% |
| 2024-10-08 | 6.25 | 6.34 | 5.86 | 6.03 | 5.43 | qfq | 339,044,947 | 2,062,399,928 | 3.25% |
| 2024-09-30 | 5.64 | 5.92 | 5.52 | 5.84 | 5.26 | qfq | 321,618,569 | 1,836,274,009 | 4.47% |
| 2024-09-27 | 5.74 | 5.80 | 5.50 | 5.59 | 5.04 | qfq | 108,886,387 | 609,572,428 | -1.58% |
| 2024-09-26 | 5.48 | 5.69 | 5.47 | 5.68 | 5.12 | qfq | 136,907,693 | 762,970,056 | 3.27% |
| 2024-09-25 | 5.37 | 5.52 | 5.36 | 5.50 | 4.96 | qfq | 162,380,731 | 887,495,947 | 3.19% |
| 2024-09-24 | 5.13 | 5.34 | 5.10 | 5.33 | 4.80 | qfq | 112,592,921 | 589,670,027 | 4.31% |
| 2024-09-23 | 4.99 | 5.12 | 4.95 | 5.11 | 4.60 | qfq | 73,996,570 | 374,728,419 | 2.61% |
| 2024-09-20 | 4.94 | 5.01 | 4.93 | 4.98 | 4.49 | qfq | 93,957,553 | 467,384,643 | 0.81% |
| 2024-09-19 | 4.93 | 4.95 | 4.86 | 4.94 | 4.45 | qfq | 74,226,152 | 364,508,702 | 0.61% |
| 2024-09-18 | 4.90 | 4.93 | 4.84 | 4.91 | 4.42 | qfq | 54,113,236 | 264,699,224 | 0.20% |
| 2024-09-13 | 4.96 | 5.00 | 4.90 | 4.90 | 4.42 | qfq | 57,252,425 | 283,201,783 | -1.01% |
| 2024-09-12 | 4.92 | 4.98 | 4.86 | 4.95 | 4.46 | qfq | 55,352,501 | 273,234,836 | 0.61% |
| 2024-09-11 | 5.10 | 5.10 | 4.89 | 4.92 | 4.43 | qfq | 101,093,006 | 502,031,060 | -3.53% |
| 2024-09-10 | 5.04 | 5.13 | 5.03 | 5.10 | 4.60 | qfq | 72,507,411 | 368,145,376 | 1.19% |
| 2024-09-09 | 5.23 | 5.23 | 5.03 | 5.04 | 4.54 | qfq | 107,332,879 | 546,941,193 | -3.45% |
| 2024-09-06 | 5.22 | 5.32 | 5.21 | 5.22 | 4.70 | qfq | 67,520,055 | 356,129,029 | 0.19% |
| 2024-09-05 | 5.21 | 5.24 | 5.15 | 5.21 | 4.69 | qfq | 66,867,880 | 347,408,927 | 0.00% |
| 2024-09-04 | 5.23 | 5.25 | 5.17 | 5.21 | 4.69 | qfq | 69,013,250 | 359,840,576 | -0.38% |
| 2024-09-03 | 5.37 | 5.40 | 5.20 | 5.23 | 4.71 | qfq | 107,481,415 | 564,438,746 | -2.43% |
| 2024-09-02 | 5.24 | 5.40 | 5.20 | 5.36 | 4.83 | qfq | 157,710,159 | 842,625,712 | 2.10% |
| 2024-08-30 | 5.35 | 5.42 | 5.24 | 5.25 | 4.73 | qfq | 152,884,916 | 811,276,733 | -2.23% |
| 2024-08-29 | 5.58 | 5.59 | 5.35 | 5.37 | 4.84 | qfq | 106,672,521 | 580,261,161 | -3.76% |
| 2024-08-28 | 5.63 | 5.64 | 5.53 | 5.58 | 5.03 | qfq | 82,278,269 | 458,816,596 | -0.89% |
| 2024-08-27 | 5.60 | 5.65 | 5.54 | 5.63 | 5.07 | qfq | 86,309,468 | 484,448,613 | 0.72% |
| 2024-08-26 | 5.58 | 5.61 | 5.53 | 5.59 | 5.04 | qfq | 56,117,336 | 312,977,906 | 0.00% |
| 2024-08-23 | 5.61 | 5.62 | 5.52 | 5.59 | 5.04 | qfq | 64,254,837 | 358,038,211 | -0.36% |
| 2024-08-22 | 5.53 | 5.62 | 5.51 | 5.61 | 5.06 | qfq | 89,400,785 | 500,120,563 | 1.63% |
| 2024-08-21 | 5.61 | 5.62 | 5.49 | 5.52 | 4.97 | qfq | 86,636,232 | 479,337,415 | -1.95% |
| 2024-08-20 | 5.64 | 5.66 | 5.59 | 5.63 | 5.07 | qfq | 87,345,651 | 490,399,376 | 0.18% |
| 2024-08-19 | 5.55 | 5.63 | 5.51 | 5.62 | 5.06 | qfq | 80,048,996 | 447,217,081 | 1.63% |
| 2024-08-16 | 5.47 | 5.54 | 5.47 | 5.53 | 4.98 | qfq | 63,094,527 | 348,073,209 | 1.10% |
| 2024-08-15 | 5.41 | 5.49 | 5.40 | 5.47 | 4.93 | qfq | 61,327,889 | 334,687,720 | 0.92% |
| 2024-08-14 | 5.41 | 5.46 | 5.40 | 5.42 | 4.88 | qfq | 53,727,867 | 291,778,458 | 0.18% |
| 2024-08-13 | 5.35 | 5.43 | 5.34 | 5.41 | 4.87 | qfq | 65,226,051 | 351,964,397 | 1.31% |
| 2024-08-12 | 5.37 | 5.39 | 5.33 | 5.34 | 4.81 | qfq | 41,576,088 | 222,571,479 | -0.56% |
| 2024-08-09 | 5.36 | 5.42 | 5.34 | 5.37 | 4.84 | qfq | 47,997,469 | 258,445,172 | 0.00% |
| 2024-08-08 | 5.36 | 5.37 | 5.31 | 5.37 | 4.84 | qfq | 49,198,642 | 263,127,418 | 0.19% |
| 2024-08-07 | 5.25 | 5.39 | 5.24 | 5.36 | 4.83 | qfq | 105,133,771 | 561,721,181 | 1.90% |
| 2024-08-06 | 5.29 | 5.33 | 5.21 | 5.26 | 4.74 | qfq | 111,687,466 | 586,127,616 | -0.19% |
| 2024-08-05 | 5.31 | 5.35 | 5.26 | 5.27 | 4.75 | qfq | 97,422,244 | 516,182,776 | -0.75% |
| 2024-08-02 | 5.35 | 5.37 | 5.30 | 5.31 | 4.78 | qfq | 67,668,611 | 360,574,156 | -1.12% |
| 2024-08-01 | 5.32 | 5.43 | 5.29 | 5.37 | 4.84 | qfq | 106,606,242 | 572,471,596 | 0.75% |
| 2024-07-31 | 5.35 | 5.36 | 5.29 | 5.33 | 4.80 | qfq | 89,671,806 | 477,019,953 | 0.00% |
| 2024-07-30 | 5.41 | 5.44 | 5.33 | 5.33 | 4.80 | qfq | 82,651,200 | 442,732,575 | -1.48% |
| 2024-07-29 | 5.29 | 5.42 | 5.27 | 5.41 | 4.87 | qfq | 99,002,282 | 532,481,554 | 2.27% |
| 2024-07-26 | 5.37 | 5.38 | 5.25 | 5.29 | 4.77 | qfq | 98,942,323 | 523,868,206 | -1.31% |
| 2024-07-25 | 5.48 | 5.49 | 5.31 | 5.36 | 4.83 | qfq | 135,933,791 | 728,779,859 | -2.19% |
| 2024-07-24 | 5.51 | 5.57 | 5.47 | 5.48 | 4.94 | qfq | 97,609,213 | 536,744,693 | -0.72% |
| 2024-07-23 | 5.51 | 5.61 | 5.50 | 5.52 | 4.97 | qfq | 85,372,378 | 474,514,105 | 0.18% |
| 2024-07-22 | 5.62 | 5.63 | 5.49 | 5.51 | 4.97 | qfq | 108,881,109 | 602,736,927 | -2.13% |
| 2024-07-19 | 5.68 | 5.68 | 5.58 | 5.63 | 5.07 | qfq | 80,220,550 | 450,481,722 | -0.88% |
| 2024-07-18 | 5.73 | 5.74 | 5.62 | 5.68 | 5.12 | qfq | 75,130,451 | 425,352,505 | -0.87% |
| 2024-07-17 | 5.72 | 5.75 | 5.66 | 5.73 | 5.16 | qfq | 66,639,194 | 380,437,685 | 0.53% |
| 2024-07-16 | 5.74 | 5.81 | 5.65 | 5.70 | 5.14 | qfq | 77,743,820 | 445,141,407 | -0.35% |
| 2024-07-15 | 5.62 | 5.74 | 5.60 | 5.72 | 5.15 | qfq | 63,920,594 | 364,285,001 | 1.60% |
| 2024-07-12 | 5.52 | 5.63 | 5.51 | 5.63 | 5.07 | qfq | 78,441,725 | 438,100,242 | 2.36% |
| 2024-07-11 | 5.56 | 5.61 | 5.49 | 5.50 | 4.96 | qfq | 86,058,773 | 476,088,519 | -0.90% |
| 2024-07-10 | 5.51 | 5.58 | 5.50 | 5.55 | 5.00 | qfq | 95,839,967 | 530,777,745 | -4.31% |
| 2024-07-09 | 5.79 | 5.83 | 5.74 | 5.80 | 4.94 | qfq | 74,270,801 | 429,622,646 | 0.17% |
| 2024-07-08 | 5.80 | 5.86 | 5.76 | 5.79 | 4.93 | qfq | 70,133,555 | 407,323,965 | 0.00% |
| 2024-07-05 | 5.94 | 5.98 | 5.78 | 5.79 | 4.93 | qfq | 81,759,583 | 477,937,602 | -2.20% |
| 2024-07-04 | 5.93 | 5.97 | 5.90 | 5.92 | 5.04 | qfq | 60,941,276 | 361,754,368 | -0.34% |
| 2024-07-03 | 5.98 | 6.01 | 5.88 | 5.94 | 5.06 | qfq | 59,859,115 | 355,110,751 | -0.34% |
| 2024-07-02 | 5.88 | 5.98 | 5.88 | 5.96 | 5.07 | qfq | 103,842,189 | 616,908,105 | 1.53% |
| 2024-07-01 | 5.84 | 5.90 | 5.82 | 5.87 | 5.00 | qfq | 66,091,693 | 388,639,353 | 0.51% |
| 2024-06-28 | 5.81 | 5.85 | 5.76 | 5.84 | 4.97 | qfq | 60,033,228 | 349,090,932 | 0.86% |
| 2024-06-27 | 5.69 | 5.83 | 5.66 | 5.79 | 4.93 | qfq | 76,654,104 | 441,942,054 | 1.94% |
| 2024-06-26 | 5.66 | 5.72 | 5.65 | 5.68 | 4.84 | qfq | 44,662,270 | 254,124,638 | 0.35% |
| 2024-06-25 | 5.63 | 5.69 | 5.61 | 5.66 | 4.82 | qfq | 62,803,598 | 355,549,073 | 0.89% |
| 2024-06-24 | 5.63 | 5.65 | 5.56 | 5.61 | 4.78 | qfq | 56,295,024 | 315,958,881 | -0.53% |
| 2024-06-21 | 5.63 | 5.65 | 5.59 | 5.64 | 4.80 | qfq | 44,258,783 | 249,026,434 | 0.18% |
| 2024-06-20 | 5.63 | 5.64 | 5.57 | 5.63 | 4.79 | qfq | 41,683,663 | 233,953,666 | 0.36% |
| 2024-06-19 | 5.56 | 5.66 | 5.56 | 5.61 | 4.78 | qfq | 39,283,002 | 220,598,403 | 0.54% |
| 2024-06-18 | 5.56 | 5.60 | 5.48 | 5.58 | 4.75 | qfq | 51,787,020 | 287,485,098 | 0.54% |
| 2024-06-17 | 5.63 | 5.67 | 5.54 | 5.55 | 4.73 | qfq | 64,220,667 | 358,591,759 | -1.60% |
| 2024-06-14 | 5.66 | 5.68 | 5.59 | 5.64 | 4.80 | qfq | 54,892,669 | 309,383,122 | -0.35% |
| 2024-06-13 | 5.67 | 5.70 | 5.64 | 5.66 | 4.82 | qfq | 53,831,699 | 305,195,983 | -0.18% |
| 2024-06-12 | 5.65 | 5.70 | 5.55 | 5.67 | 4.83 | qfq | 76,645,095 | 430,960,020 | 0.35% |
| 2024-06-11 | 5.77 | 5.79 | 5.65 | 5.65 | 4.81 | qfq | 73,208,825 | 416,673,387 | -2.08% |
| 2024-06-07 | 5.72 | 5.78 | 5.71 | 5.77 | 4.91 | qfq | 48,933,833 | 281,080,101 | 1.23% |
| 2024-06-06 | 5.68 | 5.73 | 5.67 | 5.70 | 4.85 | qfq | 43,105,546 | 245,691,150 | 0.35% |
| 2024-06-05 | 5.76 | 5.77 | 5.66 | 5.68 | 4.84 | qfq | 45,830,515 | 261,143,375 | -1.05% |
| 2024-06-04 | 5.77 | 5.79 | 5.72 | 5.74 | 4.89 | qfq | 42,590,075 | 245,053,007 | -0.52% |
| 2024-06-03 | 5.84 | 5.85 | 5.71 | 5.77 | 4.91 | qfq | 66,483,672 | 382,671,602 | -0.86% |
| 2024-05-31 | 5.80 | 5.86 | 5.79 | 5.82 | 4.96 | qfq | 53,178,209 | 309,849,120 | 0.52% |
| 2024-05-30 | 5.82 | 5.89 | 5.76 | 5.79 | 4.93 | qfq | 59,295,943 | 345,669,461 | -0.52% |
| 2024-05-29 | 5.88 | 5.90 | 5.80 | 5.82 | 4.96 | qfq | 54,085,228 | 316,135,438 | -1.02% |
| 2024-05-28 | 5.89 | 5.93 | 5.85 | 5.88 | 5.01 | qfq | 54,679,416 | 321,737,970 | 0.17% |
| 2024-05-27 | 5.86 | 5.91 | 5.85 | 5.87 | 5.00 | qfq | 60,232,950 | 354,038,030 | 0.34% |
| 2024-05-24 | 5.87 | 5.93 | 5.83 | 5.85 | 4.98 | qfq | 52,916,254 | 311,572,593 | -0.68% |
| 2024-05-23 | 5.89 | 5.93 | 5.85 | 5.89 | 5.01 | qfq | 57,851,760 | 340,716,383 | 0.00% |
| 2024-05-22 | 5.80 | 5.92 | 5.78 | 5.89 | 5.01 | qfq | 90,091,819 | 528,779,370 | 1.73% |
| 2024-05-21 | 5.73 | 5.80 | 5.71 | 5.79 | 4.93 | qfq | 52,095,492 | 300,524,005 | 1.05% |
| 2024-05-20 | 5.79 | 5.85 | 5.70 | 5.73 | 4.88 | qfq | 85,961,489 | 495,564,231 | -1.21% |
| 2024-05-17 | 5.76 | 5.82 | 5.72 | 5.80 | 4.94 | qfq | 61,988,586 | 357,042,792 | 0.87% |
| 2024-05-16 | 5.68 | 5.79 | 5.67 | 5.75 | 4.90 | qfq | 70,373,604 | 404,704,929 | 1.05% |
| 2024-05-15 | 5.67 | 5.72 | 5.64 | 5.69 | 4.84 | qfq | 43,170,901 | 245,390,237 | 0.35% |
| 2024-05-14 | 5.68 | 5.74 | 5.66 | 5.67 | 4.83 | qfq | 81,065,828 | 462,042,322 | -0.18% |
| 2024-05-13 | 5.58 | 5.70 | 5.56 | 5.68 | 4.84 | qfq | 98,327,695 | 555,048,545 | 1.61% |
| 2024-05-10 | 5.59 | 5.61 | 5.57 | 5.59 | 4.76 | qfq | 55,003,899 | 307,626,416 | 0.36% |
| 2024-05-09 | 5.58 | 5.60 | 5.54 | 5.57 | 4.74 | qfq | 56,997,585 | 317,565,969 | -0.18% |
| 2024-05-08 | 5.55 | 5.63 | 5.55 | 5.58 | 4.75 | qfq | 54,390,323 | 304,549,214 | 0.36% |
| 2024-05-07 | 5.59 | 5.59 | 5.50 | 5.56 | 4.73 | qfq | 57,110,988 | 316,273,689 | -0.18% |
| 2024-05-06 | 5.62 | 5.65 | 5.55 | 5.57 | 4.74 | qfq | 90,463,538 | 505,249,215 | -0.18% |
| 2024-04-30 | 5.56 | 5.64 | 5.55 | 5.58 | 4.75 | qfq | 74,160,619 | 415,141,106 | 0.90% |
| 2024-04-29 | 5.48 | 5.54 | 5.42 | 5.53 | 4.71 | qfq | 93,196,034 | 513,168,446 | 0.55% |
| 2024-04-26 | 5.67 | 5.69 | 5.49 | 5.50 | 4.68 | qfq | 130,695,589 | 723,888,077 | -3.17% |
| 2024-04-25 | 5.64 | 5.69 | 5.61 | 5.68 | 4.84 | qfq | 52,624,242 | 297,544,955 | 0.71% |
| 2024-04-24 | 5.68 | 5.70 | 5.62 | 5.64 | 4.80 | qfq | 63,338,898 | 357,587,497 | -0.70% |
| 2024-04-23 | 5.75 | 5.76 | 5.67 | 5.68 | 4.84 | qfq | 68,968,217 | 393,604,914 | -1.22% |
| 2024-04-22 | 5.82 | 5.88 | 5.70 | 5.75 | 4.90 | qfq | 58,456,978 | 337,920,610 | -0.86% |
| 2024-04-19 | 5.80 | 5.86 | 5.78 | 5.80 | 4.94 | qfq | 51,306,069 | 298,557,446 | 0.00% |
| 2024-04-18 | 5.77 | 5.88 | 5.74 | 5.80 | 4.94 | qfq | 80,566,587 | 468,532,119 | 0.87% |
| 2024-04-17 | 5.65 | 5.76 | 5.60 | 5.75 | 4.90 | qfq | 71,168,947 | 404,099,115 | 1.77% |
| 2024-04-16 | 5.66 | 5.69 | 5.59 | 5.65 | 4.81 | qfq | 76,393,289 | 431,085,589 | -0.18% |
| 2024-04-15 | 5.60 | 5.70 | 5.55 | 5.66 | 4.82 | qfq | 86,802,022 | 489,696,098 | 1.07% |
| 2024-04-12 | 5.64 | 5.71 | 5.58 | 5.60 | 4.77 | qfq | 89,233,867 | 502,023,674 | -1.06% |
| 2024-04-11 | 5.68 | 5.71 | 5.63 | 5.66 | 4.82 | qfq | 46,792,479 | 265,199,381 | -0.70% |
| 2024-04-10 | 5.73 | 5.77 | 5.67 | 5.70 | 4.85 | qfq | 53,608,278 | 306,930,284 | -0.18% |
| 2024-04-09 | 5.74 | 5.78 | 5.68 | 5.71 | 4.86 | qfq | 60,502,256 | 345,915,003 | -0.52% |
| 2024-04-08 | 5.69 | 5.78 | 5.66 | 5.74 | 4.89 | qfq | 54,189,501 | 311,059,998 | 0.88% |
| 2024-04-03 | 5.70 | 5.73 | 5.64 | 5.69 | 4.84 | qfq | 41,546,527 | 236,342,040 | -0.18% |
| 2024-04-02 | 5.71 | 5.78 | 5.66 | 5.70 | 4.85 | qfq | 59,449,354 | 340,033,323 | -0.18% |
| 2024-04-01 | 5.69 | 5.74 | 5.64 | 5.71 | 4.86 | qfq | 59,646,449 | 339,084,210 | 0.88% |
| 2024-03-29 | 5.63 | 5.70 | 5.61 | 5.66 | 4.82 | qfq | 52,484,597 | 298,076,529 | 0.18% |
| 2024-03-28 | 5.69 | 5.70 | 5.61 | 5.65 | 4.81 | qfq | 83,271,600 | 470,053,698 | -0.88% |
| 2024-03-27 | 5.68 | 5.74 | 5.67 | 5.70 | 4.85 | qfq | 53,655,934 | 306,322,782 | 0.00% |
| 2024-03-26 | 5.69 | 5.72 | 5.66 | 5.70 | 4.85 | qfq | 58,399,049 | 332,538,872 | 0.53% |
| 2024-03-25 | 5.64 | 5.70 | 5.63 | 5.67 | 4.83 | qfq | 59,494,999 | 337,563,125 | 0.35% |
| 2024-03-22 | 5.62 | 5.67 | 5.58 | 5.65 | 4.81 | qfq | 69,526,375 | 391,327,605 | 0.36% |
| 2024-03-21 | 5.48 | 5.65 | 5.48 | 5.63 | 4.79 | qfq | 88,837,717 | 496,796,830 | 2.55% |
| 2024-03-20 | 5.40 | 5.51 | 5.36 | 5.49 | 4.67 | qfq | 62,205,272 | 339,373,595 | 1.29% |
| 2024-03-19 | 5.44 | 5.49 | 5.39 | 5.42 | 4.61 | qfq | 60,759,208 | 330,630,506 | -0.73% |
| 2024-03-18 | 5.44 | 5.48 | 5.41 | 5.46 | 4.65 | qfq | 62,577,056 | 341,482,944 | 0.00% |
| 2024-03-15 | 5.35 | 5.48 | 5.33 | 5.46 | 4.65 | qfq | 103,331,740 | 562,261,019 | 2.44% |
| 2024-03-14 | 5.30 | 5.37 | 5.28 | 5.33 | 4.54 | qfq | 67,942,782 | 362,931,680 | 0.00% |
| 2024-03-13 | 5.25 | 5.37 | 5.23 | 5.33 | 4.54 | qfq | 68,265,415 | 361,528,437 | 1.33% |
| 2024-03-12 | 5.37 | 5.40 | 5.25 | 5.26 | 4.48 | qfq | 89,983,708 | 478,398,954 | -2.23% |
| 2024-03-11 | 5.43 | 5.49 | 5.37 | 5.38 | 4.58 | qfq | 75,209,149 | 406,960,508 | -1.28% |
| 2024-03-08 | 5.36 | 5.45 | 5.36 | 5.45 | 4.64 | qfq | 87,813,202 | 475,127,082 | 1.68% |
| 2024-03-07 | 5.27 | 5.38 | 5.27 | 5.36 | 4.56 | qfq | 72,736,477 | 388,559,476 | 1.32% |
| 2024-03-06 | 5.29 | 5.37 | 5.28 | 5.29 | 4.50 | qfq | 78,212,146 | 416,862,754 | 0.19% |
| 2024-03-05 | 5.18 | 5.30 | 5.17 | 5.28 | 4.50 | qfq | 84,998,106 | 447,022,598 | 1.73% |
| 2024-03-04 | 5.18 | 5.22 | 5.16 | 5.19 | 4.42 | qfq | 56,178,385 | 291,537,905 | -0.19% |
| 2024-03-01 | 5.19 | 5.27 | 5.17 | 5.20 | 4.43 | qfq | 81,789,229 | 426,253,643 | 0.39% |
| 2024-02-29 | 5.17 | 5.21 | 5.15 | 5.18 | 4.41 | qfq | 83,985,850 | 434,546,031 | 0.00% |
| 2024-02-28 | 5.16 | 5.23 | 5.10 | 5.18 | 4.41 | qfq | 101,204,982 | 523,543,959 | 0.58% |
| 2024-02-27 | 5.17 | 5.24 | 5.13 | 5.15 | 4.38 | qfq | 74,109,269 | 383,404,710 | -0.39% |
| 2024-02-26 | 5.32 | 5.33 | 5.15 | 5.17 | 4.40 | qfq | 97,110,599 | 506,622,381 | -3.00% |
| 2024-02-23 | 5.26 | 5.38 | 5.26 | 5.33 | 4.54 | qfq | 76,955,657 | 410,501,360 | 1.33% |
| 2024-02-22 | 5.25 | 5.28 | 5.21 | 5.26 | 4.48 | qfq | 61,948,023 | 325,322,435 | 0.19% |
| 2024-02-21 | 5.14 | 5.31 | 5.13 | 5.25 | 4.47 | qfq | 105,327,673 | 551,854,743 | 1.74% |
| 2024-02-20 | 5.09 | 5.17 | 5.06 | 5.16 | 4.39 | qfq | 93,547,978 | 479,878,863 | 1.18% |
| 2024-02-19 | 4.97 | 5.11 | 4.91 | 5.10 | 4.34 | qfq | 139,767,844 | 701,030,083 | 2.20% |
| 2024-02-08 | 5.01 | 5.01 | 4.86 | 4.99 | 4.25 | qfq | 189,154,197 | 931,763,462 | -0.60% |
| 2024-02-07 | 5.10 | 5.10 | 4.94 | 5.02 | 4.27 | qfq | 204,264,760 | 1,021,349,213 | -1.57% |
| 2024-02-06 | 5.12 | 5.15 | 5.03 | 5.10 | 4.34 | qfq | 140,030,793 | 712,053,781 | -0.58% |
| 2024-02-05 | 5.10 | 5.14 | 5.03 | 5.13 | 4.37 | qfq | 155,283,464 | 791,420,083 | 0.98% |
| 2024-02-02 | 5.05 | 5.15 | 5.00 | 5.08 | 4.32 | qfq | 141,719,065 | 722,945,219 | 0.59% |
| 2024-02-01 | 5.09 | 5.11 | 5.02 | 5.05 | 4.30 | qfq | 84,685,883 | 428,995,329 | -0.98% |
| 2024-01-31 | 5.03 | 5.13 | 5.03 | 5.10 | 4.34 | qfq | 116,956,313 | 595,636,953 | 0.99% |
| 2024-01-30 | 5.05 | 5.12 | 5.00 | 5.05 | 4.30 | qfq | 109,389,060 | 554,789,760 | -0.59% |
| 2024-01-29 | 4.96 | 5.12 | 4.95 | 5.08 | 4.32 | qfq | 167,381,939 | 846,657,717 | 2.42% |
| 2024-01-26 | 4.90 | 4.98 | 4.88 | 4.96 | 4.22 | qfq | 98,867,684 | 488,035,875 | 1.22% |
| 2024-01-25 | 4.87 | 4.91 | 4.86 | 4.90 | 4.17 | qfq | 83,613,929 | 408,824,951 | 0.62% |
| 2024-01-24 | 4.78 | 4.88 | 4.77 | 4.87 | 4.15 | qfq | 96,829,846 | 467,905,868 | 2.31% |
| 2024-01-23 | 4.75 | 4.79 | 4.71 | 4.76 | 4.05 | qfq | 71,701,635 | 340,283,061 | 0.00% |
| 2024-01-22 | 4.81 | 4.85 | 4.73 | 4.76 | 4.05 | qfq | 121,225,168 | 582,388,785 | -1.24% |
| 2024-01-19 | 4.80 | 4.84 | 4.76 | 4.82 | 4.10 | qfq | 80,366,534 | 385,942,286 | 0.21% |
| 2024-01-18 | 4.84 | 4.85 | 4.67 | 4.81 | 4.10 | qfq | 147,632,603 | 701,552,684 | -0.41% |
| 2024-01-17 | 4.79 | 4.89 | 4.79 | 4.83 | 4.11 | qfq | 130,971,078 | 635,397,390 | 1.05% |
| 2024-01-16 | 4.72 | 4.79 | 4.71 | 4.78 | 4.07 | qfq | 83,462,715 | 397,653,971 | 1.27% |
| 2024-01-15 | 4.68 | 4.74 | 4.66 | 4.72 | 4.02 | qfq | 67,912,053 | 320,077,657 | 0.85% |
| 2024-01-12 | 4.62 | 4.69 | 4.62 | 4.68 | 3.98 | qfq | 51,889,806 | 242,467,024 | 1.08% |
| 2024-01-11 | 4.67 | 4.68 | 4.62 | 4.63 | 3.94 | qfq | 63,281,014 | 294,418,048 | -0.86% |
| 2024-01-10 | 4.67 | 4.70 | 4.65 | 4.67 | 3.98 | qfq | 63,296,506 | 295,878,442 | 0.00% |
| 2024-01-09 | 4.64 | 4.69 | 4.61 | 4.67 | 3.98 | qfq | 84,070,095 | 390,907,415 | 0.43% |
| 2024-01-08 | 4.65 | 4.68 | 4.62 | 4.65 | 3.96 | qfq | 81,258,970 | 378,042,952 | 0.00% |
| 2024-01-05 | 4.62 | 4.69 | 4.60 | 4.65 | 3.96 | qfq | 115,671,295 | 538,842,429 | 0.87% |
| 2024-01-04 | 4.57 | 4.62 | 4.57 | 4.61 | 3.92 | qfq | 67,140,894 | 308,858,292 | 0.66% |
| 2024-01-03 | 4.55 | 4.59 | 4.54 | 4.58 | 3.90 | qfq | 52,071,630 | 238,115,627 | 0.66% |
| 2024-01-02 | 4.53 | 4.57 | 4.52 | 4.55 | 3.87 | qfq | 57,304,628 | 261,072,920 | 0.44% |
| 2023-12-29 | 4.52 | 4.54 | 4.51 | 4.53 | 3.86 | qfq | 47,937,981 | 217,169,971 | 0.22% |
| 2023-12-28 | 4.47 | 4.53 | 4.46 | 4.52 | 3.85 | qfq | 81,454,912 | 367,144,763 | 1.12% |
| 2023-12-27 | 4.43 | 4.47 | 4.41 | 4.47 | 3.81 | qfq | 51,102,913 | 226,882,814 | 0.90% |
| 2023-12-26 | 4.41 | 4.45 | 4.40 | 4.43 | 3.77 | qfq | 43,740,433 | 193,737,507 | 0.45% |
| 2023-12-25 | 4.42 | 4.43 | 4.40 | 4.41 | 3.75 | qfq | 46,998,135 | 207,385,606 | -0.23% |
| 2023-12-22 | 4.40 | 4.44 | 4.37 | 4.42 | 3.76 | qfq | 80,507,411 | 354,753,523 | 0.45% |
| 2023-12-21 | 4.46 | 4.47 | 4.38 | 4.40 | 3.75 | qfq | 127,133,597 | 560,350,800 | -1.35% |
| 2023-12-20 | 4.47 | 4.50 | 4.46 | 4.46 | 3.80 | qfq | 47,380,873 | 212,469,350 | -0.22% |
| 2023-12-19 | 4.48 | 4.50 | 4.46 | 4.47 | 3.81 | qfq | 43,027,153 | 192,767,651 | -0.22% |
| 2023-12-18 | 4.49 | 4.51 | 4.47 | 4.48 | 3.81 | qfq | 45,193,317 | 202,883,267 | 0.00% |
| 2023-12-15 | 4.51 | 4.53 | 4.48 | 4.48 | 3.81 | qfq | 50,461,706 | 227,309,308 | -0.67% |
| 2023-12-14 | 4.54 | 4.55 | 4.51 | 4.51 | 3.84 | qfq | 32,066,481 | 145,051,927 | -0.44% |
| 2023-12-13 | 4.56 | 4.58 | 4.53 | 4.53 | 3.86 | qfq | 33,334,978 | 151,778,412 | -0.88% |
| 2023-12-12 | 4.51 | 4.57 | 4.50 | 4.57 | 3.89 | qfq | 60,285,963 | 274,317,280 | 1.11% |
| 2023-12-11 | 4.53 | 4.54 | 4.45 | 4.52 | 3.85 | qfq | 80,518,029 | 361,818,495 | -0.44% |
| 2023-12-08 | 4.53 | 4.57 | 4.51 | 4.54 | 3.87 | qfq | 75,709,966 | 343,899,373 | 0.44% |
| 2023-12-07 | 4.49 | 4.54 | 4.47 | 4.52 | 3.85 | qfq | 60,880,800 | 274,570,914 | 0.89% |
| 2023-12-06 | 4.53 | 4.53 | 4.46 | 4.48 | 3.81 | qfq | 64,718,981 | 290,955,277 | -1.10% |
| 2023-12-05 | 4.58 | 4.59 | 4.52 | 4.53 | 3.86 | qfq | 50,056,794 | 228,305,310 | -1.31% |
| 2023-12-04 | 4.55 | 4.59 | 4.55 | 4.59 | 3.91 | qfq | 56,135,146 | 257,048,825 | 0.88% |
| 2023-12-01 | 4.54 | 4.57 | 4.53 | 4.55 | 3.87 | qfq | 47,357,988 | 215,570,152 | 0.44% |
| 2023-11-30 | 4.50 | 4.55 | 4.49 | 4.53 | 3.86 | qfq | 49,619,220 | 224,678,379 | 0.67% |
| 2023-11-29 | 4.52 | 4.53 | 4.49 | 4.50 | 3.83 | qfq | 41,930,036 | 188,946,130 | -0.44% |
| 2023-11-28 | 4.55 | 4.55 | 4.51 | 4.52 | 3.85 | qfq | 38,121,271 | 172,588,948 | -0.44% |
| 2023-11-27 | 4.55 | 4.56 | 4.52 | 4.54 | 3.87 | qfq | 44,362,023 | 201,318,015 | -0.22% |
| 2023-11-24 | 4.53 | 4.56 | 4.52 | 4.55 | 3.87 | qfq | 52,656,306 | 239,425,488 | 0.44% |
| 2023-11-23 | 4.53 | 4.54 | 4.52 | 4.53 | 3.86 | qfq | 31,202,652 | 141,375,235 | 0.22% |
| 2023-11-22 | 4.52 | 4.55 | 4.51 | 4.52 | 3.85 | qfq | 43,656,495 | 197,943,417 | 0.00% |
| 2023-11-21 | 4.50 | 4.54 | 4.49 | 4.52 | 3.85 | qfq | 56,718,560 | 256,562,417 | 0.67% |
| 2023-11-20 | 4.48 | 4.50 | 4.47 | 4.49 | 3.82 | qfq | 36,927,565 | 165,735,676 | 0.45% |
| 2023-11-17 | 4.49 | 4.50 | 4.46 | 4.47 | 3.81 | qfq | 39,123,968 | 175,182,493 | -0.45% |
| 2023-11-16 | 4.49 | 4.51 | 4.47 | 4.49 | 3.82 | qfq | 35,427,861 | 159,196,860 | 0.22% |
| 2023-11-15 | 4.49 | 4.51 | 4.48 | 4.48 | 3.81 | qfq | 33,363,528 | 149,895,350 | 0.00% |
| 2023-11-14 | 4.46 | 4.49 | 4.45 | 4.48 | 3.81 | qfq | 34,034,196 | 152,366,856 | 0.45% |
| 2023-11-13 | 4.48 | 4.49 | 4.44 | 4.46 | 3.80 | qfq | 46,268,912 | 206,157,838 | -0.22% |
| 2023-11-10 | 4.49 | 4.50 | 4.46 | 4.47 | 3.81 | qfq | 46,530,083 | 208,304,151 | -0.45% |
| 2023-11-09 | 4.48 | 4.51 | 4.47 | 4.49 | 3.82 | qfq | 37,213,015 | 167,311,467 | 0.22% |
| 2023-11-08 | 4.50 | 4.50 | 4.47 | 4.48 | 3.81 | qfq | 67,273,452 | 301,664,086 | -0.44% |
| 2023-11-07 | 4.50 | 4.51 | 4.49 | 4.50 | 3.83 | qfq | 33,419,359 | 150,404,260 | 0.00% |
| 2023-11-06 | 4.53 | 4.54 | 4.49 | 4.50 | 3.83 | qfq | 86,804,504 | 391,071,649 | -0.66% |
| 2023-11-03 | 4.55 | 4.56 | 4.52 | 4.53 | 3.86 | qfq | 56,462,374 | 256,026,225 | -0.44% |
| 2023-11-02 | 4.52 | 4.57 | 4.52 | 4.55 | 3.87 | qfq | 52,329,753 | 238,124,068 | 0.66% |
| 2023-11-01 | 4.57 | 4.58 | 4.51 | 4.52 | 3.85 | qfq | 68,432,535 | 310,349,236 | -0.88% |
| 2023-10-31 | 4.54 | 4.57 | 4.52 | 4.56 | 3.88 | qfq | 64,490,277 | 293,065,376 | 0.88% |
| 2023-10-30 | 4.59 | 4.60 | 4.51 | 4.52 | 3.85 | qfq | 70,342,960 | 319,207,225 | -1.53% |
| 2023-10-27 | 4.58 | 4.63 | 4.57 | 4.59 | 3.91 | qfq | 61,007,632 | 280,840,308 | 0.22% |
| 2023-10-26 | 4.50 | 4.59 | 4.49 | 4.58 | 3.90 | qfq | 74,318,161 | 338,412,636 | 1.78% |
| 2023-10-25 | 4.51 | 4.52 | 4.48 | 4.50 | 3.83 | qfq | 45,456,094 | 204,548,451 | 0.22% |
| 2023-10-24 | 4.53 | 4.55 | 4.48 | 4.49 | 3.82 | qfq | 73,720,770 | 331,692,872 | -1.10% |
| 2023-10-23 | 4.52 | 4.57 | 4.51 | 4.54 | 3.87 | qfq | 60,148,662 | 273,456,844 | 0.22% |
| 2023-10-20 | 4.53 | 4.56 | 4.49 | 4.53 | 3.86 | qfq | 63,156,740 | 285,809,644 | 0.00% |
| 2023-10-19 | 4.66 | 4.66 | 4.53 | 4.53 | 3.86 | qfq | 90,966,352 | 416,153,035 | -2.58% |
| 2023-10-18 | 4.68 | 4.70 | 4.65 | 4.65 | 3.96 | qfq | 54,647,671 | 255,565,376 | -0.43% |
| 2023-10-17 | 4.66 | 4.69 | 4.63 | 4.67 | 3.98 | qfq | 54,775,273 | 255,390,503 | 0.43% |
| 2023-10-16 | 4.65 | 4.66 | 4.63 | 4.65 | 3.96 | qfq | 47,343,182 | 219,897,610 | -0.21% |
| 2023-10-13 | 4.62 | 4.69 | 4.61 | 4.66 | 3.97 | qfq | 79,466,315 | 369,841,185 | 0.43% |
| 2023-10-12 | 4.60 | 4.64 | 4.59 | 4.64 | 3.95 | qfq | 74,264,531 | 343,120,083 | 1.53% |
| 2023-10-11 | 4.60 | 4.61 | 4.56 | 4.57 | 3.89 | qfq | 50,509,083 | 231,497,739 | -0.44% |
| 2023-10-10 | 4.62 | 4.63 | 4.58 | 4.59 | 3.91 | qfq | 55,358,215 | 254,805,072 | -0.65% |
| 2023-10-09 | 4.62 | 4.63 | 4.57 | 4.62 | 3.93 | qfq | 56,833,004 | 261,548,992 | -0.22% |
| 2023-09-28 | 4.63 | 4.65 | 4.61 | 4.63 | 3.94 | qfq | 38,940,156 | 180,396,211 | 0.22% |
| 2023-09-27 | 4.65 | 4.66 | 4.61 | 4.62 | 3.93 | qfq | 50,810,235 | 235,308,405 | -0.65% |
| 2023-09-26 | 4.67 | 4.67 | 4.64 | 4.65 | 3.96 | qfq | 38,162,721 | 177,507,846 | -0.21% |
| 2023-09-25 | 4.64 | 4.68 | 4.62 | 4.66 | 3.97 | qfq | 74,876,937 | 348,545,240 | 0.43% |
| 2023-09-22 | 4.62 | 4.65 | 4.59 | 4.64 | 3.95 | qfq | 68,683,481 | 317,001,269 | 0.22% |
| 2023-09-21 | 4.64 | 4.65 | 4.60 | 4.63 | 3.94 | qfq | 55,960,258 | 258,831,877 | -0.22% |
| 2023-09-20 | 4.63 | 4.65 | 4.61 | 4.64 | 3.95 | qfq | 50,641,936 | 234,811,954 | 0.22% |
| 2023-09-19 | 4.58 | 4.63 | 4.58 | 4.63 | 3.94 | qfq | 47,349,335 | 218,451,720 | 0.65% |
| 2023-09-18 | 4.58 | 4.60 | 4.55 | 4.60 | 3.92 | qfq | 45,519,546 | 208,403,138 | 0.44% |
| 2023-09-15 | 4.64 | 4.64 | 4.57 | 4.58 | 3.90 | qfq | 87,247,210 | 401,282,629 | -0.87% |
| 2023-09-14 | 4.59 | 4.64 | 4.58 | 4.62 | 3.93 | qfq | 71,573,703 | 330,717,009 | 0.43% |
| 2023-09-13 | 4.59 | 4.61 | 4.57 | 4.60 | 3.92 | qfq | 40,441,116 | 185,600,917 | 0.66% |
| 2023-09-12 | 4.58 | 4.60 | 4.57 | 4.57 | 3.89 | qfq | 30,197,982 | 138,362,746 | -0.22% |
| 2023-09-11 | 4.58 | 4.61 | 4.57 | 4.58 | 3.90 | qfq | 43,729,952 | 200,807,459 | 0.22% |
| 2023-09-08 | 4.59 | 4.60 | 4.56 | 4.57 | 3.89 | qfq | 23,178,899 | 106,044,556 | -0.44% |
| 2023-09-07 | 4.58 | 4.62 | 4.57 | 4.59 | 3.91 | qfq | 47,277,789 | 217,505,436 | 0.44% |
| 2023-09-06 | 4.58 | 4.59 | 4.55 | 4.57 | 3.89 | qfq | 26,633,057 | 121,846,937 | 0.00% |
| 2023-09-05 | 4.60 | 4.60 | 4.55 | 4.57 | 3.89 | qfq | 39,168,357 | 178,935,714 | -0.65% |
| 2023-09-04 | 4.53 | 4.62 | 4.53 | 4.60 | 3.92 | qfq | 78,425,035 | 360,163,246 | 1.55% |
| 2023-09-01 | 4.48 | 4.54 | 4.47 | 4.53 | 3.86 | qfq | 51,671,814 | 233,338,075 | 1.34% |
| 2023-08-31 | 4.48 | 4.54 | 4.47 | 4.47 | 3.81 | qfq | 53,177,218 | 239,136,138 | 0.22% |
| 2023-08-30 | 4.50 | 4.51 | 4.46 | 4.46 | 3.80 | qfq | 43,747,963 | 195,990,124 | -0.89% |
| 2023-08-29 | 4.59 | 4.59 | 4.48 | 4.50 | 3.83 | qfq | 91,341,629 | 412,347,132 | -1.96% |
| 2023-08-28 | 4.68 | 4.71 | 4.56 | 4.59 | 3.91 | qfq | 80,512,722 | 372,266,417 | 1.10% |
| 2023-08-25 | 4.48 | 4.56 | 4.47 | 4.54 | 3.87 | qfq | 39,705,430 | 179,854,956 | 1.11% |
| 2023-08-24 | 4.54 | 4.56 | 4.48 | 4.49 | 3.82 | qfq | 42,774,434 | 192,757,148 | -1.10% |
| 2023-08-23 | 4.51 | 4.58 | 4.50 | 4.54 | 3.87 | qfq | 46,595,548 | 211,765,352 | 0.44% |
| 2023-08-22 | 4.47 | 4.53 | 4.47 | 4.52 | 3.85 | qfq | 49,748,733 | 224,184,877 | 1.35% |
| 2023-08-21 | 4.53 | 4.54 | 4.46 | 4.46 | 3.80 | qfq | 46,538,546 | 209,036,963 | -1.33% |
| 2023-08-18 | 4.46 | 4.55 | 4.45 | 4.52 | 3.85 | qfq | 67,897,784 | 307,030,978 | 1.12% |
| 2023-08-17 | 4.52 | 4.52 | 4.43 | 4.47 | 3.81 | qfq | 60,044,494 | 268,239,783 | -1.11% |
| 2023-08-16 | 4.53 | 4.55 | 4.50 | 4.52 | 3.85 | qfq | 29,428,159 | 133,062,467 | -0.44% |
| 2023-08-15 | 4.45 | 4.55 | 4.45 | 4.54 | 3.87 | qfq | 54,758,081 | 246,798,944 | 2.02% |
| 2023-08-14 | 4.47 | 4.48 | 4.42 | 4.45 | 3.79 | qfq | 43,545,951 | 193,772,994 | -0.89% |
| 2023-08-11 | 4.59 | 4.60 | 4.49 | 4.49 | 3.82 | qfq | 63,610,380 | 287,989,856 | -2.18% |
| 2023-08-10 | 4.58 | 4.61 | 4.56 | 4.59 | 3.91 | qfq | 43,305,355 | 198,523,961 | 0.00% |
| 2023-08-09 | 4.57 | 4.60 | 4.57 | 4.59 | 3.91 | qfq | 41,362,675 | 189,617,620 | 0.44% |
| 2023-08-08 | 4.58 | 4.60 | 4.56 | 4.57 | 3.89 | qfq | 48,828,344 | 223,576,665 | -0.65% |
| 2023-08-07 | 4.65 | 4.65 | 4.57 | 4.60 | 3.92 | qfq | 51,653,443 | 237,220,320 | -1.08% |
| 2023-08-04 | 4.65 | 4.69 | 4.63 | 4.65 | 3.96 | qfq | 59,595,710 | 277,738,908 | 0.22% |
| 2023-08-03 | 4.59 | 4.65 | 4.58 | 4.64 | 3.95 | qfq | 48,538,686 | 223,974,400 | 1.09% |
| 2023-08-02 | 4.64 | 4.64 | 4.57 | 4.59 | 3.91 | qfq | 65,241,781 | 300,011,212 | -1.50% |
| 2023-08-01 | 4.66 | 4.68 | 4.62 | 4.66 | 3.97 | qfq | 51,840,307 | 240,913,484 | -0.21% |
| 2023-07-31 | 4.67 | 4.71 | 4.63 | 4.67 | 3.98 | qfq | 77,610,954 | 361,887,209 | 0.21% |
| 2023-07-28 | 4.58 | 4.67 | 4.57 | 4.66 | 3.97 | qfq | 62,873,191 | 291,427,265 | 1.97% |
| 2023-07-27 | 4.56 | 4.61 | 4.55 | 4.57 | 3.89 | qfq | 54,286,896 | 248,948,660 | 0.22% |
| 2023-07-26 | 4.58 | 4.59 | 4.54 | 4.56 | 3.88 | qfq | 48,426,759 | 220,821,695 | -0.22% |
| 2023-07-25 | 4.59 | 4.61 | 4.56 | 4.57 | 3.89 | qfq | 62,520,793 | 286,133,087 | 0.00% |
| 2023-07-24 | 4.61 | 4.63 | 4.56 | 4.57 | 3.89 | qfq | 41,384,546 | 189,919,563 | -1.30% |
| 2023-07-21 | 4.62 | 4.65 | 4.59 | 4.63 | 3.94 | qfq | 47,440,459 | 219,164,594 | 0.00% |
| 2023-07-20 | 4.63 | 4.65 | 4.60 | 4.63 | 3.94 | qfq | 59,956,976 | 277,286,237 | 0.00% |
| 2023-07-19 | 4.58 | 4.63 | 4.57 | 4.63 | 3.94 | qfq | 66,412,404 | 306,085,514 | 0.87% |
| 2023-07-18 | 4.63 | 4.64 | 4.55 | 4.59 | 3.91 | qfq | 61,882,700 | 283,442,253 | -0.86% |
| 2023-07-17 | 4.62 | 4.63 | 4.59 | 4.63 | 3.94 | qfq | 49,104,636 | 226,068,510 | 0.22% |