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
通用股份601500.SH
最近收盘价3.922026-07-17
最近交易日2026-07-17
成交量（股）23,319,764
成交额（元）92,923,969
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.056 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 4.00 | 4.09 | 3.89 | 3.92 | 3.92 | qfq | 23,319,764 | 92,923,969 | -2.00% |
| 2026-07-16 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | qfq | 15,968,520 | 64,371,988 | -0.50% |
| 2026-07-15 | 3.95 | 4.05 | 3.92 | 4.02 | 4.02 | qfq | 16,797,260 | 67,408,783 | 1.77% |
| 2026-07-14 | 3.88 | 4.02 | 3.85 | 3.95 | 3.95 | qfq | 24,859,348 | 97,892,445 | 3.67% |
| 2026-07-13 | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 11,758,560 | 44,836,232 | -0.26% |
| 2026-07-10 | 3.78 | 3.87 | 3.75 | 3.82 | 3.82 | qfq | 11,354,320 | 43,388,499 | 1.06% |
| 2026-07-09 | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | qfq | 13,075,917 | 49,394,691 | -1.31% |
| 2026-07-08 | 3.85 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 11,605,017 | 44,432,490 | -0.78% |
| 2026-07-07 | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | qfq | 12,128,840 | 46,865,553 | -2.03% |
| 2026-07-06 | 3.89 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 11,493,476 | 45,075,708 | 1.55% |
| 2026-07-03 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | qfq | 14,304,500 | 55,460,161 | 2.37% |
| 2026-07-02 | 3.75 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 15,529,060 | 58,790,653 | 1.34% |
| 2026-07-01 | 3.65 | 3.80 | 3.64 | 3.74 | 3.74 | qfq | 14,876,060 | 55,482,533 | 2.47% |
| 2026-06-30 | 3.62 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 13,890,800 | 50,327,880 | 0.27% |
| 2026-06-29 | 3.63 | 3.68 | 3.52 | 3.64 | 3.64 | qfq | 14,081,931 | 50,870,453 | -0.27% |
| 2026-06-26 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 12,918,440 | 47,520,913 | -2.67% |
| 2026-06-25 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | qfq | 11,706,940 | 43,951,081 | -0.53% |
| 2026-06-24 | 3.84 | 3.86 | 3.75 | 3.77 | 3.77 | qfq | 13,019,920 | 49,346,183 | -1.82% |
| 2026-06-23 | 3.82 | 3.94 | 3.82 | 3.84 | 3.84 | qfq | 16,695,000 | 64,858,421 | 0.52% |
| 2026-06-22 | 3.75 | 3.82 | 3.67 | 3.82 | 3.82 | qfq | 17,495,559 | 65,400,790 | 1.60% |
| 2026-06-18 | 3.87 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 24,381,325 | 92,713,004 | -3.34% |
| 2026-06-17 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 16,579,011 | 64,764,206 | -2.75% |
| 2026-06-16 | 4.07 | 4.08 | 3.98 | 4.00 | 4.00 | qfq | 13,796,271 | 55,408,525 | -1.72% |
| 2026-06-15 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | qfq | 16,720,591 | 67,937,266 | 1.50% |
| 2026-06-12 | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | qfq | 16,588,180 | 66,543,726 | 1.52% |
| 2026-06-11 | 4.01 | 4.06 | 3.92 | 3.95 | 3.95 | qfq | 14,527,560 | 57,614,250 | -1.99% |
| 2026-06-10 | 4.00 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 13,342,195 | 53,150,802 | 0.25% |
| 2026-06-09 | 4.04 | 4.09 | 3.99 | 4.02 | 4.02 | qfq | 11,185,796 | 44,905,552 | -0.50% |
| 2026-06-08 | 4.10 | 4.14 | 3.98 | 4.04 | 4.04 | qfq | 18,427,956 | 74,822,152 | -2.65% |
| 2026-06-05 | 4.12 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 13,187,285 | 54,695,654 | 0.97% |
| 2026-06-04 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | qfq | 13,819,680 | 57,318,759 | -1.91% |
| 2026-06-03 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 14,567,220 | 61,397,638 | -0.71% |
| 2026-06-02 | 4.26 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 14,749,740 | 62,655,685 | -1.17% |
| 2026-06-01 | 4.18 | 4.28 | 4.14 | 4.27 | 4.27 | qfq | 18,158,735 | 76,634,506 | 1.67% |
| 2026-05-29 | 4.20 | 4.26 | 4.17 | 4.20 | 4.20 | qfq | 16,846,020 | 70,863,017 | 0.24% |
| 2026-05-28 | 4.25 | 4.30 | 4.16 | 4.19 | 4.19 | qfq | 15,280,700 | 64,537,287 | -1.41% |
| 2026-05-27 | 4.35 | 4.39 | 4.25 | 4.25 | 4.25 | qfq | 16,284,864 | 69,918,790 | -2.75% |
| 2026-05-26 | 4.38 | 4.42 | 4.32 | 4.37 | 4.37 | qfq | 13,390,160 | 58,427,803 | -0.46% |
| 2026-05-25 | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | qfq | 11,673,080 | 51,378,227 | -0.68% |
| 2026-05-22 | 4.41 | 4.45 | 4.32 | 4.42 | 4.42 | qfq | 16,359,200 | 71,741,046 | 0.68% |
| 2026-05-21 | 4.42 | 4.53 | 4.39 | 4.39 | 4.39 | qfq | 20,744,180 | 92,601,046 | -0.68% |
| 2026-05-20 | 4.48 | 4.49 | 4.40 | 4.42 | 4.42 | qfq | 16,567,720 | 73,268,775 | -1.78% |
| 2026-05-19 | 4.50 | 4.53 | 4.45 | 4.50 | 4.50 | qfq | 12,436,246 | 55,794,585 | 0.45% |
| 2026-05-18 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 15,138,786 | 67,866,280 | -0.67% |
| 2026-05-15 | 4.54 | 4.58 | 4.47 | 4.51 | 4.51 | qfq | 21,825,304 | 98,847,916 | -0.66% |
| 2026-05-14 | 4.61 | 4.66 | 4.53 | 4.54 | 4.54 | qfq | 18,503,540 | 84,945,061 | -1.52% |
| 2026-05-13 | 4.59 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 14,932,010 | 68,629,250 | 0.44% |
| 2026-05-12 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 19,964,360 | 91,701,565 | -0.65% |
| 2026-05-11 | 4.64 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 24,998,920 | 116,278,345 | -0.22% |
| 2026-05-08 | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | qfq | 16,510,380 | 76,620,026 | -0.86% |
| 2026-05-07 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | qfq | 23,469,780 | 109,051,708 | 0.21% |
| 2026-05-06 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | qfq | 34,737,040 | 160,664,317 | 0.00% |
| 2026-04-30 | 4.46 | 4.79 | 4.46 | 4.66 | 4.66 | qfq | 77,070,416 | 358,366,520 | 6.39% |
| 2026-04-29 | 4.29 | 4.39 | 4.28 | 4.38 | 4.38 | qfq | 16,574,020 | 72,459,046 | 1.86% |
| 2026-04-28 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | qfq | 11,186,049 | 48,188,571 | -0.92% |
| 2026-04-27 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | qfq | 12,387,780 | 53,568,267 | 1.17% |
| 2026-04-24 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | qfq | 12,209,872 | 52,323,879 | 0.47% |
| 2026-04-23 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 17,770,640 | 75,349,166 | 0.47% |
| 2026-04-22 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 9,167,440 | 38,779,785 | 0.71% |
| 2026-04-21 | 4.22 | 4.28 | 4.19 | 4.22 | 4.22 | qfq | 8,854,640 | 37,339,186 | 0.00% |
| 2026-04-20 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | qfq | 8,183,879 | 34,507,247 | 0.00% |
| 2026-04-17 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 12,135,900 | 51,235,985 | -1.63% |
| 2026-04-16 | 4.18 | 4.37 | 4.18 | 4.29 | 4.29 | qfq | 20,458,379 | 87,693,595 | 2.63% |
| 2026-04-15 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 8,630,420 | 36,111,425 | -0.48% |
| 2026-04-14 | 4.21 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 11,731,160 | 48,971,966 | -0.24% |
| 2026-04-13 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 12,090,300 | 51,036,208 | -1.64% |
| 2026-04-10 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | qfq | 10,024,080 | 43,156,350 | 0.23% |
| 2026-04-09 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | qfq | 10,698,633 | 46,064,466 | -2.29% |
| 2026-04-08 | 4.31 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 10,553,445 | 45,839,339 | 2.58% |
| 2026-04-07 | 4.19 | 4.26 | 4.17 | 4.26 | 4.26 | qfq | 7,713,644 | 32,581,108 | 1.67% |
| 2026-04-03 | 4.29 | 4.31 | 4.16 | 4.19 | 4.19 | qfq | 9,156,000 | 38,603,550 | -2.33% |
| 2026-04-02 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 10,804,700 | 46,473,428 | -1.15% |
| 2026-04-01 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 10,830,120 | 46,896,381 | 0.93% |
| 2026-03-31 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | qfq | 10,069,120 | 43,761,760 | -0.92% |
| 2026-03-30 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 10,188,980 | 43,911,850 | 0.23% |
| 2026-03-27 | 4.26 | 4.35 | 4.26 | 4.33 | 4.33 | qfq | 8,899,440 | 38,462,360 | 0.23% |
| 2026-03-26 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 11,155,900 | 48,296,704 | -0.23% |
| 2026-03-25 | 4.20 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 18,219,699 | 78,487,696 | 3.10% |
| 2026-03-24 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 11,848,317 | 49,308,112 | 2.44% |
| 2026-03-23 | 4.25 | 4.27 | 4.07 | 4.10 | 4.10 | qfq | 19,407,200 | 81,171,630 | -4.65% |
| 2026-03-20 | 4.36 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 12,499,908 | 54,071,138 | -1.38% |
| 2026-03-19 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 17,753,825 | 77,830,680 | -2.24% |
| 2026-03-18 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 13,759,280 | 61,041,798 | 0.00% |
| 2026-03-17 | 4.48 | 4.53 | 4.45 | 4.46 | 4.46 | qfq | 12,929,163 | 58,094,855 | -0.22% |
| 2026-03-16 | 4.47 | 4.49 | 4.43 | 4.47 | 4.47 | qfq | 13,605,720 | 60,645,705 | -0.22% |
| 2026-03-13 | 4.47 | 4.55 | 4.47 | 4.48 | 4.48 | qfq | 15,381,660 | 69,371,325 | -0.22% |
| 2026-03-12 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 12,713,315 | 57,059,750 | 0.22% |
| 2026-03-11 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | qfq | 12,039,154 | 53,836,324 | 0.22% |
| 2026-03-10 | 4.44 | 4.49 | 4.44 | 4.47 | 4.47 | qfq | 11,499,380 | 51,411,259 | 0.68% |
| 2026-03-09 | 4.42 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 16,605,440 | 73,353,823 | -0.45% |
| 2026-03-06 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 12,992,760 | 57,686,781 | 1.59% |
| 2026-03-05 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | qfq | 14,535,388 | 63,992,180 | 0.69% |
| 2026-03-04 | 4.38 | 4.43 | 4.34 | 4.36 | 4.36 | qfq | 17,593,980 | 77,043,187 | -1.13% |
| 2026-03-03 | 4.54 | 4.56 | 4.39 | 4.41 | 4.41 | qfq | 25,979,300 | 115,944,919 | -2.65% |
| 2026-03-02 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 21,232,080 | 96,599,646 | -2.37% |
| 2026-02-27 | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | qfq | 12,740,518 | 58,786,056 | 1.09% |
| 2026-02-26 | 4.63 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 13,683,840 | 62,882,925 | -0.86% |
| 2026-02-25 | 4.59 | 4.68 | 4.59 | 4.63 | 4.63 | qfq | 18,305,540 | 85,204,123 | 1.09% |
| 2026-02-24 | 4.53 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 14,130,300 | 64,675,370 | 1.55% |
| 2026-02-13 | 4.56 | 4.58 | 4.50 | 4.51 | 4.51 | qfq | 15,895,140 | 72,234,726 | -1.31% |
| 2026-02-12 | 4.63 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 17,425,515 | 80,031,076 | -1.30% |
| 2026-02-11 | 4.62 | 4.66 | 4.61 | 4.63 | 4.63 | qfq | 10,246,860 | 47,494,040 | 0.22% |
| 2026-02-10 | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | qfq | 12,440,238 | 57,691,213 | -1.07% |
| 2026-02-09 | 4.68 | 4.70 | 4.65 | 4.67 | 4.67 | qfq | 14,536,560 | 67,972,177 | 0.43% |
| 2026-02-06 | 4.67 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 15,104,215 | 70,660,187 | -0.85% |
| 2026-02-05 | 4.70 | 4.71 | 4.66 | 4.69 | 4.69 | qfq | 15,095,700 | 70,751,748 | -0.21% |
| 2026-02-04 | 4.62 | 4.74 | 4.59 | 4.70 | 4.70 | qfq | 19,698,640 | 92,151,399 | 1.73% |
| 2026-02-03 | 4.58 | 4.63 | 4.58 | 4.62 | 4.62 | qfq | 13,289,237 | 61,261,695 | 1.32% |
| 2026-02-02 | 4.67 | 4.70 | 4.55 | 4.56 | 4.56 | qfq | 24,071,522 | 111,293,017 | -2.77% |
| 2026-01-30 | 4.73 | 4.80 | 4.64 | 4.69 | 4.69 | qfq | 23,313,960 | 109,880,673 | -1.47% |
| 2026-01-29 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 28,175,320 | 133,534,449 | 1.49% |
| 2026-01-28 | 4.66 | 4.74 | 4.63 | 4.69 | 4.69 | qfq | 23,676,560 | 111,158,560 | 0.43% |
| 2026-01-27 | 4.64 | 4.67 | 4.52 | 4.67 | 4.67 | qfq | 27,287,669 | 125,437,523 | 0.43% |
| 2026-01-26 | 4.79 | 4.79 | 4.64 | 4.65 | 4.65 | qfq | 43,048,395 | 201,711,765 | -2.72% |
| 2026-01-23 | 4.75 | 4.85 | 4.74 | 4.78 | 4.78 | qfq | 31,479,840 | 150,788,937 | 0.63% |
| 2026-01-22 | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | qfq | 18,412,556 | 87,264,400 | 0.64% |
| 2026-01-21 | 4.75 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 22,396,460 | 106,060,803 | -1.05% |
| 2026-01-20 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | qfq | 23,484,938 | 111,528,893 | 0.63% |
| 2026-01-19 | 4.79 | 4.84 | 4.72 | 4.74 | 4.74 | qfq | 38,796,878 | 184,686,912 | -1.25% |
| 2026-01-16 | 4.76 | 4.94 | 4.75 | 4.80 | 4.80 | qfq | 39,499,388 | 191,580,316 | 1.48% |
| 2026-01-15 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | qfq | 26,716,520 | 128,136,802 | -2.07% |
| 2026-01-14 | 4.82 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 45,618,656 | 219,754,162 | -0.21% |
| 2026-01-13 | 4.93 | 4.94 | 4.82 | 4.84 | 4.84 | qfq | 34,560,019 | 168,195,689 | -2.22% |
| 2026-01-12 | 4.99 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 35,467,440 | 175,144,208 | -0.20% |
| 2026-01-09 | 4.90 | 4.98 | 4.84 | 4.96 | 4.96 | qfq | 38,098,403 | 187,454,567 | 1.43% |
| 2026-01-08 | 4.88 | 4.92 | 4.87 | 4.89 | 4.89 | qfq | 27,205,795 | 132,931,400 | -0.81% |
| 2026-01-07 | 4.86 | 4.95 | 4.81 | 4.93 | 4.93 | qfq | 40,430,088 | 197,497,888 | 1.44% |
| 2026-01-06 | 4.81 | 4.86 | 4.74 | 4.86 | 4.86 | qfq | 37,724,346 | 181,372,584 | 0.83% |
| 2026-01-05 | 4.86 | 4.95 | 4.78 | 4.82 | 4.82 | qfq | 37,939,154 | 183,111,260 | 0.00% |
| 2025-12-31 | 5.00 | 5.02 | 4.82 | 4.82 | 4.82 | qfq | 53,124,626 | 258,641,436 | -3.41% |
| 2025-12-30 | 4.88 | 5.13 | 4.85 | 4.99 | 4.99 | qfq | 76,801,959 | 385,372,490 | 2.25% |
| 2025-12-29 | 4.93 | 5.03 | 4.86 | 4.88 | 4.88 | qfq | 54,035,782 | 265,285,213 | -1.41% |
| 2025-12-26 | 4.75 | 5.21 | 4.74 | 4.95 | 4.95 | qfq | 102,488,732 | 514,773,136 | 4.43% |
| 2025-12-25 | 4.73 | 4.77 | 4.72 | 4.74 | 4.74 | qfq | 18,606,841 | 88,255,737 | -0.21% |
| 2025-12-24 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | qfq | 16,958,768 | 79,932,568 | 0.85% |
| 2025-12-23 | 4.80 | 4.80 | 4.69 | 4.71 | 4.71 | qfq | 27,309,020 | 129,009,343 | -1.88% |
| 2025-12-22 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 24,611,660 | 118,281,472 | -0.41% |
| 2025-12-19 | 4.79 | 4.85 | 4.75 | 4.82 | 4.82 | qfq | 38,294,829 | 184,124,827 | 0.42% |
| 2025-12-18 | 4.78 | 4.84 | 4.73 | 4.80 | 4.80 | qfq | 38,566,840 | 184,872,086 | 0.42% |
| 2025-12-17 | 4.77 | 4.80 | 4.71 | 4.78 | 4.78 | qfq | 34,088,403 | 161,972,664 | -0.21% |
| 2025-12-16 | 4.66 | 4.85 | 4.63 | 4.79 | 4.79 | qfq | 74,082,128 | 352,360,868 | 3.01% |
| 2025-12-15 | 4.54 | 4.74 | 4.54 | 4.65 | 4.65 | qfq | 38,631,920 | 179,095,956 | 1.97% |
| 2025-12-12 | 4.64 | 4.68 | 4.55 | 4.56 | 4.56 | qfq | 35,123,860 | 161,823,274 | -1.72% |
| 2025-12-11 | 4.79 | 4.81 | 4.62 | 4.64 | 4.64 | qfq | 34,929,864 | 163,758,287 | -3.13% |
| 2025-12-10 | 4.78 | 4.81 | 4.71 | 4.79 | 4.79 | qfq | 41,289,042 | 196,609,310 | -0.42% |
| 2025-12-09 | 4.78 | 4.86 | 4.73 | 4.81 | 4.81 | qfq | 46,532,226 | 223,403,664 | -0.21% |
| 2025-12-08 | 4.71 | 4.82 | 4.67 | 4.82 | 4.82 | qfq | 67,666,044 | 321,821,928 | 2.34% |
| 2025-12-05 | 4.61 | 4.73 | 4.58 | 4.71 | 4.71 | qfq | 63,504,720 | 297,252,793 | 2.17% |
| 2025-12-04 | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | qfq | 77,131,039 | 357,790,991 | -1.91% |
| 2025-12-03 | 4.85 | 4.90 | 4.62 | 4.70 | 4.70 | qfq | 155,221,207 | 738,340,521 | 0.21% |
| 2025-12-02 | 4.26 | 4.69 | 4.25 | 4.69 | 4.69 | qfq | 110,474,019 | 502,068,132 | 10.09% |
| 2025-12-01 | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | qfq | 16,082,398 | 68,303,347 | 0.24% |
| 2025-11-28 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | qfq | 9,189,273 | 38,967,810 | 0.24% |
| 2025-11-27 | 4.21 | 4.27 | 4.19 | 4.24 | 4.24 | qfq | 16,521,720 | 69,999,505 | 0.47% |
| 2025-11-26 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | qfq | 9,816,415 | 41,447,593 | 0.00% |
| 2025-11-25 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | qfq | 14,150,120 | 59,981,741 | 0.00% |
| 2025-11-24 | 4.21 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 18,384,214 | 77,399,056 | 0.00% |
| 2025-11-21 | 4.41 | 4.41 | 4.21 | 4.22 | 4.22 | qfq | 36,216,784 | 155,309,434 | -4.52% |
| 2025-11-20 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 15,853,280 | 70,261,405 | -0.45% |
| 2025-11-19 | 4.49 | 4.50 | 4.41 | 4.44 | 4.44 | qfq | 19,129,719 | 85,047,471 | -1.11% |
| 2025-11-18 | 4.55 | 4.56 | 4.46 | 4.49 | 4.49 | qfq | 20,505,040 | 92,165,862 | -1.32% |
| 2025-11-17 | 4.55 | 4.56 | 4.49 | 4.55 | 4.55 | qfq | 17,889,589 | 80,999,239 | 0.00% |
| 2025-11-14 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | qfq | 18,062,327 | 82,706,078 | -0.66% |
| 2025-11-13 | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 19,825,800 | 90,471,061 | 0.88% |
| 2025-11-12 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | qfq | 22,192,140 | 101,238,633 | -1.09% |
| 2025-11-11 | 4.57 | 4.60 | 4.56 | 4.59 | 4.59 | qfq | 17,708,567 | 81,126,115 | 0.44% |
| 2025-11-10 | 4.54 | 4.58 | 4.52 | 4.57 | 4.57 | qfq | 17,609,860 | 80,206,361 | 0.66% |
| 2025-11-07 | 4.52 | 4.55 | 4.51 | 4.54 | 4.54 | qfq | 15,031,200 | 68,225,393 | 0.22% |
| 2025-11-06 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | qfq | 14,425,100 | 65,175,690 | 0.22% |
| 2025-11-05 | 4.47 | 4.53 | 4.45 | 4.52 | 4.52 | qfq | 17,497,250 | 78,758,114 | 0.89% |
| 2025-11-04 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | qfq | 17,172,540 | 76,932,303 | 0.00% |
| 2025-11-03 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | qfq | 16,922,163 | 75,541,764 | 0.90% |
| 2025-10-31 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | qfq | 14,659,780 | 65,113,009 | 0.23% |
| 2025-10-30 | 4.41 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 22,002,204 | 97,639,595 | 0.45% |
| 2025-10-29 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | qfq | 15,464,288 | 68,083,402 | -0.45% |
| 2025-10-28 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | qfq | 10,529,740 | 46,763,332 | -0.45% |
| 2025-10-27 | 4.46 | 4.47 | 4.44 | 4.45 | 4.45 | qfq | 13,821,756 | 61,492,289 | 0.23% |
| 2025-10-24 | 4.44 | 4.46 | 4.43 | 4.44 | 4.44 | qfq | 11,642,671 | 51,757,390 | -0.22% |
| 2025-10-23 | 4.41 | 4.46 | 4.40 | 4.45 | 4.45 | qfq | 14,532,434 | 64,375,312 | 0.91% |
| 2025-10-22 | 4.42 | 4.45 | 4.41 | 4.41 | 4.41 | qfq | 13,675,980 | 60,486,253 | -0.45% |
| 2025-10-21 | 4.39 | 4.44 | 4.38 | 4.43 | 4.43 | qfq | 13,889,520 | 61,342,493 | 0.91% |
| 2025-10-20 | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | qfq | 8,681,940 | 38,096,857 | 0.23% |
| 2025-10-17 | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 14,053,834 | 61,862,569 | -1.13% |
| 2025-10-16 | 4.48 | 4.49 | 4.42 | 4.43 | 4.43 | qfq | 11,862,205 | 52,693,727 | -1.12% |
| 2025-10-15 | 4.44 | 4.49 | 4.43 | 4.48 | 4.48 | qfq | 9,997,775 | 44,633,697 | 0.90% |
| 2025-10-14 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | qfq | 13,193,240 | 58,658,751 | 0.23% |
| 2025-10-13 | 4.40 | 4.44 | 4.36 | 4.43 | 4.43 | qfq | 17,745,895 | 78,242,676 | -1.34% |
| 2025-10-10 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | qfq | 12,963,564 | 58,154,875 | 0.22% |
| 2025-10-09 | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | qfq | 14,286,509 | 63,748,874 | 1.13% |
| 2025-09-30 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | qfq | 13,749,900 | 61,012,737 | -0.67% |
| 2025-09-29 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 21,049,240 | 93,477,328 | -0.45% |
| 2025-09-26 | 4.50 | 4.53 | 4.47 | 4.48 | 4.48 | qfq | 12,936,966 | 58,138,760 | -0.44% |
| 2025-09-25 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | qfq | 20,079,156 | 90,799,989 | -1.32% |
| 2025-09-24 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | qfq | 17,234,321 | 78,177,174 | 0.22% |
| 2025-09-23 | 4.59 | 4.60 | 4.48 | 4.55 | 4.55 | qfq | 31,587,887 | 142,986,771 | -1.09% |
| 2025-09-22 | 4.69 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 29,247,127 | 135,641,158 | -1.71% |
| 2025-09-19 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 30,024,373 | 139,965,721 | -0.43% |
| 2025-09-18 | 4.65 | 4.81 | 4.63 | 4.70 | 4.70 | qfq | 67,950,236 | 320,350,094 | 1.08% |
| 2025-09-17 | 4.64 | 4.66 | 4.63 | 4.65 | 4.65 | qfq | 19,579,220 | 90,952,416 | 0.22% |
| 2025-09-16 | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 23,169,053 | 107,185,809 | 1.09% |
| 2025-09-15 | 4.60 | 4.63 | 4.58 | 4.59 | 4.59 | qfq | 15,549,548 | 71,509,825 | -0.22% |
| 2025-09-12 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | qfq | 19,643,151 | 90,291,299 | 0.22% |
| 2025-09-11 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | qfq | 17,504,105 | 79,997,954 | 0.44% |
| 2025-09-10 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | qfq | 12,250,000 | 56,015,295 | -0.22% |
| 2025-09-09 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | qfq | 17,602,660 | 80,727,385 | -0.65% |
| 2025-09-08 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | qfq | 19,416,595 | 89,351,332 | 0.00% |
| 2025-09-05 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | qfq | 19,118,673 | 87,879,909 | 0.66% |
| 2025-09-04 | 4.55 | 4.58 | 4.54 | 4.58 | 4.58 | qfq | 17,727,672 | 80,927,236 | 0.66% |
| 2025-09-03 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | qfq | 17,170,479 | 78,389,834 | -0.87% |
| 2025-09-02 | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | qfq | 27,459,865 | 125,955,389 | -0.65% |
| 2025-09-01 | 4.62 | 4.64 | 4.59 | 4.62 | 4.62 | qfq | 25,777,166 | 118,967,099 | -0.22% |
| 2025-08-29 | 4.68 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 32,024,000 | 149,049,575 | -1.28% |
| 2025-08-28 | 4.67 | 4.73 | 4.60 | 4.69 | 4.69 | qfq | 43,255,553 | 201,837,709 | 0.21% |
| 2025-08-27 | 4.82 | 4.83 | 4.68 | 4.68 | 4.68 | qfq | 41,930,226 | 199,510,519 | -2.70% |
| 2025-08-26 | 4.73 | 4.85 | 4.72 | 4.81 | 4.81 | qfq | 48,975,973 | 235,407,358 | 1.48% |
| 2025-08-25 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | qfq | 34,700,740 | 164,184,463 | 0.21% |
| 2025-08-22 | 4.73 | 4.74 | 4.69 | 4.73 | 4.73 | qfq | 25,905,880 | 122,080,462 | 0.00% |
| 2025-08-21 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | qfq | 30,360,700 | 143,580,209 | -0.21% |
| 2025-08-20 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | qfq | 32,369,225 | 152,507,083 | 1.07% |
| 2025-08-19 | 4.66 | 4.72 | 4.65 | 4.69 | 4.69 | qfq | 29,765,742 | 139,524,420 | 0.64% |
| 2025-08-18 | 4.65 | 4.69 | 4.64 | 4.66 | 4.66 | qfq | 26,507,920 | 123,834,243 | 0.43% |
| 2025-08-15 | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 18,884,220 | 87,449,444 | 0.65% |
| 2025-08-14 | 4.69 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 27,656,703 | 128,336,250 | -1.50% |
| 2025-08-13 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | qfq | 19,355,693 | 90,576,896 | -0.21% |
| 2025-08-12 | 4.68 | 4.69 | 4.66 | 4.69 | 4.69 | qfq | 15,825,193 | 74,016,798 | 0.21% |
| 2025-08-11 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | qfq | 19,728,391 | 92,158,493 | 0.86% |
| 2025-08-08 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | qfq | 13,159,973 | 61,135,906 | -0.43% |
| 2025-08-07 | 4.68 | 4.69 | 4.65 | 4.66 | 4.66 | qfq | 14,912,140 | 69,489,646 | -0.43% |
| 2025-08-06 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | qfq | 17,934,453 | 83,648,250 | 0.21% |
| 2025-08-05 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | qfq | 17,918,420 | 83,420,293 | 0.43% |
| 2025-08-04 | 4.65 | 4.65 | 4.62 | 4.65 | 4.65 | qfq | 12,400,263 | 57,501,217 | -0.21% |
| 2025-08-01 | 4.66 | 4.70 | 4.65 | 4.66 | 4.66 | qfq | 13,157,869 | 61,349,694 | 0.22% |
| 2025-07-31 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 21,880,320 | 102,241,005 | -1.90% |
| 2025-07-30 | 4.68 | 4.74 | 4.64 | 4.74 | 4.74 | qfq | 27,897,915 | 130,880,088 | 1.07% |
| 2025-07-29 | 4.69 | 4.70 | 4.64 | 4.69 | 4.69 | qfq | 19,596,472 | 91,426,931 | -0.21% |
| 2025-07-28 | 4.78 | 4.79 | 4.69 | 4.70 | 4.70 | qfq | 26,502,300 | 125,107,209 | -1.26% |
| 2025-07-25 | 4.71 | 4.91 | 4.71 | 4.76 | 4.76 | qfq | 62,102,500 | 298,381,553 | 1.06% |
| 2025-07-24 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | qfq | 23,341,507 | 109,590,547 | 0.86% |
| 2025-07-23 | 4.70 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 26,538,540 | 124,727,439 | -0.85% |
| 2025-07-22 | 4.68 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 24,368,258 | 113,801,547 | 0.64% |
| 2025-07-21 | 4.59 | 4.69 | 4.58 | 4.68 | 4.68 | qfq | 30,719,548 | 142,660,260 | 1.96% |
| 2025-07-18 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | qfq | 17,823,180 | 81,776,003 | -0.22% |
| 2025-07-17 | 4.61 | 4.61 | 4.57 | 4.60 | 4.60 | qfq | 15,186,140 | 69,700,379 | 0.00% |
| 2025-07-16 | 4.56 | 4.64 | 4.56 | 4.60 | 4.60 | qfq | 20,851,630 | 96,086,211 | 0.44% |
| 2025-07-15 | 4.65 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 40,541,397 | 186,150,318 | -2.76% |
| 2025-07-14 | 4.69 | 4.77 | 4.69 | 4.71 | 4.71 | qfq | 19,883,820 | 94,049,302 | 0.21% |
| 2025-07-11 | 4.70 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 22,891,842 | 107,665,786 | -0.21% |
| 2025-07-10 | 4.66 | 4.71 | 4.65 | 4.71 | 4.71 | qfq | 23,383,473 | 109,450,028 | 1.07% |
| 2025-07-09 | 4.67 | 4.69 | 4.65 | 4.66 | 4.66 | qfq | 23,775,393 | 110,896,900 | 0.00% |
| 2025-07-08 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | qfq | 20,357,579 | 94,561,058 | 0.87% |
| 2025-07-07 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | qfq | 11,708,042 | 54,042,225 | 0.22% |
| 2025-07-04 | 4.65 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 19,292,720 | 89,189,992 | -1.07% |
| 2025-07-03 | 4.62 | 4.68 | 4.61 | 4.66 | 4.66 | qfq | 19,926,840 | 92,732,182 | 0.87% |
| 2025-07-02 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | qfq | 12,536,340 | 57,862,791 | 0.00% |
| 2025-07-01 | 4.61 | 4.62 | 4.58 | 4.62 | 4.62 | qfq | 14,763,380 | 67,900,665 | 0.22% |
| 2025-06-30 | 4.62 | 4.64 | 4.59 | 4.61 | 4.61 | qfq | 19,546,678 | 89,999,680 | -0.65% |
| 2025-06-27 | 4.64 | 4.67 | 4.63 | 4.64 | 4.64 | qfq | 19,709,826 | 91,558,173 | 0.00% |
| 2025-06-26 | 4.68 | 4.72 | 4.64 | 4.64 | 4.64 | qfq | 18,438,280 | 85,963,841 | -0.85% |
| 2025-06-25 | 4.66 | 4.69 | 4.63 | 4.68 | 4.68 | qfq | 18,619,860 | 86,728,586 | 0.43% |
| 2025-06-24 | 4.58 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 20,904,873 | 97,110,567 | 1.75% |
| 2025-06-23 | 4.54 | 4.59 | 4.53 | 4.58 | 4.58 | qfq | 15,036,500 | 68,584,251 | -0.22% |
| 2025-06-20 | 4.58 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 13,239,458 | 61,004,012 | -0.22% |
| 2025-06-19 | 4.67 | 4.67 | 4.58 | 4.60 | 4.60 | qfq | 17,903,440 | 82,613,841 | -1.71% |
| 2025-06-18 | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 22,771,980 | 106,839,031 | -0.43% |
| 2025-06-17 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | qfq | 21,036,980 | 98,261,479 | 1.51% |
| 2025-06-16 | 4.60 | 4.64 | 4.58 | 4.63 | 4.63 | qfq | 14,369,540 | 66,334,416 | 0.43% |
| 2025-06-13 | 4.71 | 4.73 | 4.61 | 4.61 | 4.61 | qfq | 23,761,558 | 110,304,697 | -2.12% |
| 2025-06-12 | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | qfq | 23,101,280 | 108,925,359 | -0.42% |
| 2025-06-11 | 4.82 | 4.85 | 4.71 | 4.73 | 4.73 | qfq | 35,187,088 | 166,999,449 | -0.63% |
| 2025-06-10 | 4.61 | 4.85 | 4.60 | 4.76 | 4.76 | qfq | 80,070,145 | 381,108,494 | 3.48% |
| 2025-06-09 | 4.57 | 4.62 | 4.57 | 4.60 | 4.60 | qfq | 14,937,781 | 68,701,209 | 0.22% |
| 2025-06-06 | 4.57 | 4.63 | 4.56 | 4.59 | 4.59 | qfq | 15,535,942 | 71,341,725 | 0.66% |
| 2025-06-05 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | qfq | 11,634,019 | 53,026,880 | -0.22% |
| 2025-06-04 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | qfq | 11,872,663 | 54,248,031 | 0.22% |
| 2025-06-03 | 4.51 | 4.57 | 4.49 | 4.56 | 4.56 | qfq | 18,741,320 | 84,843,900 | 0.66% |
| 2025-05-30 | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | qfq | 18,060,540 | 82,033,511 | -1.31% |
| 2025-05-29 | 4.54 | 4.61 | 4.53 | 4.59 | 4.59 | qfq | 19,013,860 | 87,218,511 | 1.10% |
| 2025-05-28 | 4.59 | 4.62 | 4.52 | 4.54 | 4.54 | qfq | 17,722,475 | 80,801,272 | -1.30% |
| 2025-05-27 | 4.60 | 4.61 | 4.54 | 4.60 | 4.60 | qfq | 17,291,715 | 78,992,400 | 0.00% |
| 2025-05-26 | 4.59 | 4.63 | 4.56 | 4.60 | 4.60 | qfq | 21,099,460 | 96,917,315 | -0.65% |
| 2025-05-23 | 4.68 | 4.73 | 4.62 | 4.63 | 4.63 | qfq | 22,249,320 | 104,148,244 | -1.07% |
| 2025-05-22 | 4.75 | 4.78 | 4.68 | 4.68 | 4.68 | qfq | 23,903,240 | 112,685,478 | -1.89% |
| 2025-05-21 | 4.75 | 4.79 | 4.71 | 4.77 | 4.77 | qfq | 27,306,820 | 129,687,616 | 0.63% |
| 2025-05-20 | 4.71 | 4.75 | 4.70 | 4.74 | 4.74 | qfq | 20,028,107 | 94,798,654 | 0.00% |
| 2025-05-19 | 4.70 | 4.74 | 4.64 | 4.74 | 4.74 | qfq | 24,070,000 | 113,113,267 | 1.28% |
| 2025-05-16 | 4.67 | 4.75 | 4.65 | 4.68 | 4.68 | qfq | 19,705,964 | 92,655,165 | 0.65% |
| 2025-05-15 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | qfq | 20,920,180 | 97,811,109 | -1.69% |
| 2025-05-14 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 20,824,223 | 98,026,831 | 0.42% |
| 2025-05-13 | 4.83 | 4.83 | 4.71 | 4.71 | 4.71 | qfq | 25,787,560 | 122,500,899 | -0.63% |
| 2025-05-12 | 4.67 | 4.75 | 4.67 | 4.74 | 4.74 | qfq | 34,948,723 | 164,800,242 | 2.38% |
| 2025-05-09 | 4.70 | 4.71 | 4.62 | 4.63 | 4.63 | qfq | 23,121,180 | 107,602,242 | -1.70% |
| 2025-05-08 | 4.70 | 4.73 | 4.67 | 4.71 | 4.71 | qfq | 31,072,974 | 146,141,813 | 0.00% |
| 2025-05-07 | 4.68 | 4.75 | 4.66 | 4.71 | 4.71 | qfq | 38,740,267 | 182,126,689 | 1.73% |
| 2025-05-06 | 4.58 | 4.65 | 4.58 | 4.63 | 4.63 | qfq | 23,955,120 | 110,734,668 | 1.76% |
| 2025-04-30 | 4.58 | 4.63 | 4.51 | 4.55 | 4.55 | qfq | 34,142,567 | 156,245,852 | -3.40% |
| 2025-04-29 | 4.66 | 4.72 | 4.65 | 4.71 | 4.71 | qfq | 23,361,520 | 109,634,504 | 0.43% |
| 2025-04-28 | 4.63 | 4.76 | 4.55 | 4.69 | 4.69 | qfq | 31,015,120 | 143,268,132 | 1.08% |
| 2025-04-25 | 4.62 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 21,188,140 | 98,728,560 | 0.22% |
| 2025-04-24 | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | qfq | 26,635,220 | 124,341,155 | -1.70% |
| 2025-04-23 | 4.66 | 4.73 | 4.66 | 4.71 | 4.71 | qfq | 28,347,802 | 133,316,307 | 1.73% |
| 2025-04-22 | 4.62 | 4.66 | 4.60 | 4.63 | 4.63 | qfq | 20,799,612 | 96,248,089 | -0.22% |
| 2025-04-21 | 4.62 | 4.65 | 4.59 | 4.64 | 4.64 | qfq | 15,631,200 | 72,375,059 | 0.65% |
| 2025-04-18 | 4.60 | 4.66 | 4.51 | 4.61 | 4.61 | qfq | 26,883,182 | 122,909,621 | 0.00% |
| 2025-04-17 | 4.58 | 4.65 | 4.56 | 4.61 | 4.61 | qfq | 17,764,940 | 82,087,502 | -0.43% |
| 2025-04-16 | 4.78 | 4.79 | 4.57 | 4.63 | 4.63 | qfq | 37,459,300 | 174,445,683 | -3.14% |
| 2025-04-15 | 4.76 | 4.82 | 4.68 | 4.78 | 4.78 | qfq | 37,352,872 | 177,457,097 | 1.27% |
| 2025-04-14 | 4.68 | 4.76 | 4.64 | 4.72 | 4.72 | qfq | 32,288,592 | 151,735,150 | 2.39% |
| 2025-04-11 | 4.60 | 4.66 | 4.56 | 4.61 | 4.61 | qfq | 31,247,900 | 144,277,492 | -0.22% |
| 2025-04-10 | 4.76 | 4.79 | 4.62 | 4.62 | 4.62 | qfq | 52,102,960 | 244,735,318 | 0.65% |
| 2025-04-09 | 4.43 | 4.61 | 4.08 | 4.59 | 4.59 | qfq | 60,177,096 | 262,565,862 | 1.55% |
| 2025-04-08 | 4.65 | 4.75 | 4.43 | 4.52 | 4.52 | qfq | 64,665,226 | 295,825,470 | -4.64% |
| 2025-04-07 | 4.75 | 4.90 | 4.74 | 4.74 | 4.74 | qfq | 52,641,276 | 251,319,734 | -10.06% |
| 2025-04-03 | 5.52 | 5.52 | 5.24 | 5.27 | 5.27 | qfq | 97,605,491 | 523,720,072 | -6.23% |
| 2025-04-02 | 6.09 | 6.09 | 5.59 | 5.62 | 5.62 | qfq | 144,594,058 | 834,325,188 | 1.44% |
| 2025-03-26 | 5.54 | 5.60 | 5.51 | 5.54 | 5.54 | qfq | 33,197,558 | 184,381,417 | -0.18% |
| 2025-03-25 | 5.59 | 5.65 | 5.48 | 5.55 | 5.55 | qfq | 50,689,561 | 281,834,765 | -0.72% |
| 2025-03-24 | 5.44 | 5.59 | 5.39 | 5.59 | 5.59 | qfq | 69,293,319 | 381,916,162 | 2.57% |
| 2025-03-21 | 5.52 | 5.57 | 5.43 | 5.45 | 5.45 | qfq | 38,222,964 | 209,822,926 | -1.80% |
| 2025-03-20 | 5.46 | 5.60 | 5.45 | 5.55 | 5.55 | qfq | 43,491,289 | 240,837,344 | 1.28% |
| 2025-03-19 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | qfq | 22,714,112 | 124,040,980 | -0.54% |
| 2025-03-18 | 5.48 | 5.54 | 5.44 | 5.51 | 5.51 | qfq | 35,071,161 | 192,620,825 | 0.55% |
| 2025-03-17 | 5.40 | 5.52 | 5.40 | 5.48 | 5.48 | qfq | 39,294,272 | 215,129,293 | 1.67% |
| 2025-03-14 | 5.32 | 5.39 | 5.26 | 5.39 | 5.39 | qfq | 30,504,752 | 163,340,401 | 1.32% |
| 2025-03-13 | 5.41 | 5.42 | 5.27 | 5.32 | 5.32 | qfq | 31,123,741 | 165,801,189 | -1.66% |
| 2025-03-12 | 5.32 | 5.43 | 5.30 | 5.41 | 5.41 | qfq | 39,744,800 | 214,253,179 | 2.08% |
| 2025-03-11 | 5.29 | 5.31 | 5.24 | 5.30 | 5.30 | qfq | 22,812,370 | 120,231,950 | -0.38% |
| 2025-03-10 | 5.30 | 5.34 | 5.25 | 5.32 | 5.32 | qfq | 23,093,700 | 122,276,445 | 0.57% |
| 2025-03-07 | 5.35 | 5.39 | 5.27 | 5.29 | 5.29 | qfq | 29,783,581 | 158,836,829 | -1.12% |
| 2025-03-06 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | qfq | 28,417,974 | 152,189,713 | 0.75% |
| 2025-03-05 | 5.30 | 5.35 | 5.27 | 5.31 | 5.31 | qfq | 22,962,160 | 121,660,048 | -0.38% |
| 2025-03-04 | 5.27 | 5.35 | 5.25 | 5.33 | 5.33 | qfq | 19,641,020 | 104,440,941 | 0.57% |
| 2025-03-03 | 5.32 | 5.43 | 5.27 | 5.30 | 5.30 | qfq | 31,170,100 | 166,744,477 | -0.38% |
| 2025-02-28 | 5.50 | 5.50 | 5.30 | 5.32 | 5.32 | qfq | 40,640,456 | 218,990,230 | -3.45% |
| 2025-02-27 | 5.60 | 5.62 | 5.44 | 5.51 | 5.51 | qfq | 51,869,160 | 285,843,217 | -1.08% |
| 2025-02-26 | 5.44 | 5.59 | 5.43 | 5.57 | 5.57 | qfq | 92,597,944 | 510,555,760 | 2.39% |
| 2025-02-25 | 5.38 | 5.55 | 5.32 | 5.44 | 5.44 | qfq | 43,203,886 | 235,731,671 | 0.55% |
| 2025-02-24 | 5.41 | 5.48 | 5.35 | 5.41 | 5.41 | qfq | 34,205,500 | 184,902,349 | -0.18% |
| 2025-02-21 | 5.33 | 5.49 | 5.32 | 5.42 | 5.42 | qfq | 42,220,548 | 228,367,964 | 1.31% |
| 2025-02-20 | 5.35 | 5.39 | 5.27 | 5.35 | 5.35 | qfq | 31,896,422 | 169,692,725 | 0.00% |
| 2025-02-19 | 5.24 | 5.37 | 5.22 | 5.35 | 5.35 | qfq | 28,670,980 | 152,071,311 | 1.52% |
| 2025-02-18 | 5.42 | 5.42 | 5.23 | 5.27 | 5.27 | qfq | 42,683,140 | 227,506,998 | -3.13% |
| 2025-02-17 | 5.49 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 41,971,700 | 227,852,214 | -1.09% |
| 2025-02-14 | 5.48 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 33,085,420 | 181,835,598 | 0.18% |
| 2025-02-13 | 5.65 | 5.66 | 5.48 | 5.49 | 5.49 | qfq | 52,065,668 | 288,588,686 | -3.00% |
| 2025-02-12 | 5.65 | 5.73 | 5.61 | 5.66 | 5.66 | qfq | 54,675,814 | 309,020,648 | -0.35% |
| 2025-02-11 | 5.58 | 5.75 | 5.49 | 5.68 | 5.68 | qfq | 84,717,661 | 477,083,804 | 2.34% |
| 2025-02-10 | 5.54 | 5.64 | 5.52 | 5.55 | 5.55 | qfq | 48,067,160 | 267,194,304 | 0.18% |
| 2025-02-07 | 5.55 | 5.62 | 5.48 | 5.54 | 5.54 | qfq | 62,185,053 | 345,127,550 | -0.36% |
| 2025-02-06 | 5.44 | 5.57 | 5.38 | 5.56 | 5.56 | qfq | 57,629,542 | 316,199,668 | 1.83% |
| 2025-02-05 | 5.59 | 5.61 | 5.43 | 5.46 | 5.46 | qfq | 44,428,657 | 244,274,414 | -1.44% |
| 2025-01-27 | 5.65 | 5.70 | 5.54 | 5.54 | 5.54 | qfq | 51,769,199 | 289,643,387 | -1.77% |
| 2025-01-24 | 5.42 | 5.75 | 5.42 | 5.64 | 5.64 | qfq | 93,749,500 | 525,362,318 | 4.44% |
| 2025-01-23 | 5.63 | 5.83 | 5.38 | 5.40 | 5.40 | qfq | 112,780,874 | 626,160,597 | -3.91% |
| 2025-01-22 | 5.58 | 5.69 | 5.55 | 5.62 | 5.62 | qfq | 43,650,005 | 244,956,939 | -0.35% |
| 2025-01-21 | 5.59 | 5.71 | 5.48 | 5.64 | 5.64 | qfq | 69,721,549 | 389,888,491 | 0.36% |
| 2025-01-20 | 5.53 | 5.72 | 5.45 | 5.62 | 5.62 | qfq | 113,881,280 | 638,251,427 | 1.63% |
| 2025-01-17 | 5.02 | 5.53 | 5.01 | 5.53 | 5.53 | qfq | 90,472,897 | 486,034,400 | 9.94% |
| 2025-01-16 | 5.00 | 5.11 | 4.98 | 5.03 | 5.03 | qfq | 30,670,000 | 154,682,364 | 1.21% |
| 2025-01-15 | 5.07 | 5.08 | 4.96 | 4.97 | 4.97 | qfq | 29,515,114 | 147,515,665 | -1.00% |
| 2025-01-14 | 4.79 | 5.02 | 4.78 | 5.02 | 5.02 | qfq | 41,341,342 | 203,403,965 | 5.46% |
| 2025-01-13 | 4.77 | 4.84 | 4.73 | 4.76 | 4.76 | qfq | 27,853,218 | 133,069,985 | -2.06% |
| 2025-01-10 | 5.00 | 5.06 | 4.85 | 4.86 | 4.86 | qfq | 31,124,540 | 154,231,708 | -2.80% |
| 2025-01-09 | 5.01 | 5.06 | 4.98 | 5.00 | 5.00 | qfq | 26,287,560 | 131,809,434 | -0.99% |
| 2025-01-08 | 5.13 | 5.13 | 4.88 | 5.05 | 5.05 | qfq | 48,121,894 | 241,362,485 | -2.13% |
| 2025-01-07 | 5.12 | 5.21 | 5.06 | 5.16 | 5.16 | qfq | 32,658,380 | 167,540,911 | 0.78% |
| 2025-01-06 | 5.04 | 5.17 | 4.98 | 5.12 | 5.12 | qfq | 37,138,860 | 189,379,597 | 0.79% |
| 2025-01-03 | 5.21 | 5.27 | 5.06 | 5.08 | 5.08 | qfq | 50,826,679 | 261,309,421 | -3.05% |
| 2025-01-02 | 5.30 | 5.46 | 5.16 | 5.24 | 5.24 | qfq | 59,006,811 | 313,043,117 | -1.69% |
| 2024-12-31 | 5.54 | 5.55 | 5.31 | 5.33 | 5.33 | qfq | 64,154,310 | 346,735,453 | -3.96% |
| 2024-12-30 | 5.68 | 5.76 | 5.54 | 5.55 | 5.55 | qfq | 73,626,560 | 413,240,712 | -3.98% |
| 2024-12-27 | 5.72 | 5.90 | 5.66 | 5.78 | 5.78 | qfq | 90,105,518 | 520,336,038 | 0.70% |
| 2024-12-26 | 5.71 | 6.17 | 5.63 | 5.74 | 5.74 | qfq | 133,507,279 | 780,540,302 | -0.86% |
| 2024-12-25 | 5.58 | 5.79 | 5.51 | 5.79 | 5.79 | qfq | 121,500,795 | 692,526,941 | 4.32% |
| 2024-12-24 | 5.47 | 5.60 | 5.42 | 5.55 | 5.55 | qfq | 62,731,718 | 346,560,989 | 1.46% |
| 2024-12-23 | 5.68 | 5.79 | 5.43 | 5.47 | 5.47 | qfq | 65,904,389 | 365,389,720 | -1.80% |
| 2024-12-20 | 5.30 | 5.62 | 5.26 | 5.57 | 5.57 | qfq | 88,653,915 | 485,589,469 | 5.09% |
| 2024-12-19 | 5.33 | 5.38 | 5.21 | 5.30 | 5.30 | qfq | 53,267,709 | 281,423,035 | -2.21% |
| 2024-12-18 | 5.41 | 5.56 | 5.38 | 5.42 | 5.42 | qfq | 55,548,122 | 303,496,884 | 0.18% |
| 2024-12-17 | 5.56 | 5.68 | 5.38 | 5.41 | 5.41 | qfq | 75,877,047 | 416,480,753 | -3.39% |
| 2024-12-16 | 5.43 | 5.84 | 5.43 | 5.60 | 5.60 | qfq | 138,987,924 | 788,211,862 | 4.09% |
| 2024-12-13 | 5.25 | 5.50 | 5.11 | 5.38 | 5.38 | qfq | 133,195,553 | 709,642,056 | 2.28% |
| 2024-12-12 | 5.20 | 5.26 | 5.18 | 5.26 | 5.26 | qfq | 36,260,444 | 189,575,103 | 0.96% |
| 2024-12-11 | 5.17 | 5.21 | 5.15 | 5.21 | 5.21 | qfq | 27,250,600 | 141,388,999 | 0.77% |
| 2024-12-10 | 5.31 | 5.35 | 5.17 | 5.17 | 5.17 | qfq | 56,854,120 | 297,032,183 | -0.58% |
| 2024-12-09 | 5.22 | 5.31 | 5.15 | 5.20 | 5.20 | qfq | 40,316,679 | 211,213,332 | -0.19% |
| 2024-12-06 | 5.17 | 5.22 | 5.13 | 5.21 | 5.21 | qfq | 31,612,460 | 163,951,671 | 0.77% |
| 2024-12-05 | 5.13 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 24,590,780 | 126,701,180 | 0.98% |
| 2024-12-04 | 5.18 | 5.19 | 5.09 | 5.12 | 5.12 | qfq | 23,505,600 | 120,813,335 | -1.35% |
| 2024-12-03 | 5.16 | 5.19 | 5.12 | 5.19 | 5.19 | qfq | 25,865,380 | 133,458,854 | 0.58% |
| 2024-12-02 | 5.11 | 5.17 | 5.10 | 5.16 | 5.16 | qfq | 27,348,621 | 140,632,912 | 1.38% |
| 2024-11-29 | 5.00 | 5.11 | 4.96 | 5.09 | 5.09 | qfq | 30,108,900 | 152,147,059 | 2.00% |
| 2024-11-28 | 5.00 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 20,866,503 | 104,442,568 | -0.40% |
| 2024-11-27 | 4.95 | 5.01 | 4.83 | 5.01 | 5.01 | qfq | 27,996,755 | 137,241,968 | 1.62% |
| 2024-11-26 | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | qfq | 19,298,006 | 95,835,990 | -1.40% |
| 2024-11-25 | 4.96 | 5.06 | 4.91 | 5.00 | 5.00 | qfq | 30,083,623 | 149,623,892 | 0.40% |
| 2024-11-22 | 5.14 | 5.21 | 4.97 | 4.98 | 4.98 | qfq | 43,247,066 | 221,190,483 | -3.30% |
| 2024-11-21 | 5.16 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 21,336,060 | 109,768,226 | -0.77% |
| 2024-11-20 | 5.17 | 5.20 | 5.10 | 5.19 | 5.19 | qfq | 29,130,060 | 150,251,396 | 0.78% |
| 2024-11-19 | 5.08 | 5.15 | 5.02 | 5.15 | 5.15 | qfq | 29,306,982 | 149,238,269 | 1.78% |
| 2024-11-18 | 5.01 | 5.21 | 5.00 | 5.06 | 5.06 | qfq | 45,005,770 | 228,987,056 | 1.00% |
| 2024-11-15 | 5.07 | 5.13 | 5.01 | 5.01 | 5.01 | qfq | 26,832,171 | 135,952,646 | -1.18% |
| 2024-11-14 | 5.23 | 5.24 | 5.05 | 5.07 | 5.07 | qfq | 35,023,449 | 180,171,129 | -3.24% |
| 2024-11-13 | 5.23 | 5.28 | 5.14 | 5.24 | 5.24 | qfq | 38,727,920 | 201,518,009 | -0.76% |
| 2024-11-12 | 5.33 | 5.44 | 5.23 | 5.28 | 5.28 | qfq | 56,561,500 | 302,267,768 | -0.38% |
| 2024-11-11 | 5.21 | 5.32 | 5.20 | 5.30 | 5.30 | qfq | 48,260,447 | 254,417,739 | 1.92% |
| 2024-11-08 | 5.32 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 50,483,915 | 264,188,983 | -0.95% |
| 2024-11-07 | 5.07 | 5.25 | 5.05 | 5.25 | 5.25 | qfq | 55,338,718 | 286,615,495 | 3.14% |
| 2024-11-06 | 5.08 | 5.17 | 5.05 | 5.09 | 5.09 | qfq | 44,251,236 | 225,676,927 | 0.00% |
| 2024-11-05 | 5.02 | 5.10 | 4.99 | 5.09 | 5.09 | qfq | 41,170,760 | 208,288,768 | 1.39% |
| 2024-11-04 | 4.92 | 5.04 | 4.92 | 5.02 | 5.02 | qfq | 26,308,207 | 131,615,700 | 1.41% |
| 2024-11-01 | 5.07 | 5.08 | 4.93 | 4.95 | 4.95 | qfq | 40,249,962 | 200,870,956 | -2.56% |
| 2024-10-31 | 5.04 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 36,852,448 | 186,850,901 | 0.40% |
| 2024-10-30 | 5.08 | 5.16 | 5.02 | 5.06 | 5.06 | qfq | 48,205,474 | 244,706,367 | -1.17% |
| 2024-10-29 | 5.25 | 5.31 | 5.11 | 5.12 | 5.12 | qfq | 63,377,080 | 329,373,623 | -4.48% |
| 2024-10-28 | 5.16 | 5.37 | 5.12 | 5.36 | 5.36 | qfq | 52,148,073 | 275,060,422 | 3.88% |
| 2024-10-25 | 5.13 | 5.21 | 5.12 | 5.16 | 5.16 | qfq | 32,905,973 | 169,827,794 | 0.98% |
| 2024-10-24 | 5.13 | 5.17 | 5.07 | 5.11 | 5.11 | qfq | 26,523,393 | 135,407,843 | -0.97% |
| 2024-10-23 | 5.21 | 5.22 | 5.12 | 5.16 | 5.16 | qfq | 40,955,255 | 211,708,956 | -0.39% |
| 2024-10-22 | 4.93 | 5.27 | 4.90 | 5.18 | 5.18 | qfq | 64,404,537 | 329,893,097 | 5.28% |
| 2024-10-21 | 4.92 | 4.97 | 4.87 | 4.92 | 4.92 | qfq | 41,415,965 | 203,763,341 | 0.00% |
| 2024-10-18 | 4.79 | 5.00 | 4.76 | 4.92 | 4.92 | qfq | 45,315,313 | 220,944,428 | 2.50% |
| 2024-10-17 | 4.88 | 4.92 | 4.79 | 4.80 | 4.80 | qfq | 28,433,683 | 137,814,599 | -1.03% |
| 2024-10-16 | 4.81 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 26,521,611 | 128,558,336 | -0.41% |
| 2024-10-15 | 4.98 | 5.00 | 4.86 | 4.87 | 4.87 | qfq | 34,565,232 | 170,216,163 | -2.60% |
| 2024-10-14 | 4.97 | 5.02 | 4.84 | 5.00 | 5.00 | qfq | 51,702,800 | 255,629,887 | 1.01% |
| 2024-10-11 | 5.11 | 5.16 | 4.89 | 4.95 | 4.95 | qfq | 43,430,632 | 217,784,311 | -4.44% |
| 2024-10-10 | 5.16 | 5.34 | 5.06 | 5.18 | 5.18 | qfq | 52,789,819 | 274,622,804 | 0.58% |
| 2024-10-09 | 5.66 | 5.66 | 5.14 | 5.15 | 5.15 | qfq | 76,526,145 | 409,849,115 | -9.01% |
| 2024-10-08 | 5.91 | 5.91 | 5.37 | 5.66 | 5.66 | qfq | 112,833,250 | 638,239,693 | 5.40% |
| 2024-09-30 | 5.17 | 5.40 | 4.99 | 5.37 | 5.37 | qfq | 96,063,407 | 499,958,522 | 9.15% |
| 2024-09-27 | 4.75 | 5.03 | 4.71 | 4.92 | 4.92 | qfq | 44,971,220 | 217,704,600 | 5.13% |
| 2024-09-26 | 4.50 | 4.68 | 4.48 | 4.68 | 4.68 | qfq | 42,639,325 | 195,116,947 | 3.77% |
| 2024-09-25 | 4.62 | 4.69 | 4.50 | 4.51 | 4.51 | qfq | 59,187,994 | 272,104,245 | -1.53% |
| 2024-09-24 | 4.39 | 4.59 | 4.37 | 4.58 | 4.58 | qfq | 39,200,359 | 176,356,629 | 4.33% |
| 2024-09-23 | 4.37 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 14,177,520 | 62,148,915 | 0.46% |
| 2024-09-20 | 4.45 | 4.45 | 4.34 | 4.37 | 4.37 | qfq | 21,438,180 | 93,846,734 | -2.02% |
| 2024-09-19 | 4.40 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 27,592,109 | 122,599,500 | 2.29% |
| 2024-09-18 | 4.39 | 4.39 | 4.25 | 4.36 | 4.36 | qfq | 18,340,682 | 79,249,838 | 0.00% |
| 2024-09-13 | 4.46 | 4.47 | 4.35 | 4.36 | 4.36 | qfq | 25,047,080 | 110,095,959 | -2.02% |
| 2024-09-12 | 4.33 | 4.57 | 4.31 | 4.45 | 4.45 | qfq | 49,193,745 | 220,715,819 | 2.53% |
| 2024-09-11 | 4.26 | 4.43 | 4.22 | 4.34 | 4.34 | qfq | 29,049,631 | 126,253,575 | 1.40% |
| 2024-09-10 | 4.26 | 4.29 | 4.16 | 4.28 | 4.28 | qfq | 19,317,371 | 81,729,700 | 0.00% |
| 2024-09-09 | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | qfq | 16,919,980 | 72,076,962 | -0.23% |
| 2024-09-06 | 4.37 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 15,352,072 | 66,499,903 | -1.83% |
| 2024-09-05 | 4.33 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 12,905,153 | 56,296,984 | 0.69% |
| 2024-09-04 | 4.36 | 4.39 | 4.31 | 4.34 | 4.34 | qfq | 15,410,353 | 66,889,258 | -0.69% |
| 2024-09-03 | 4.33 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 17,084,460 | 74,493,025 | 0.69% |
| 2024-09-02 | 4.49 | 4.51 | 4.34 | 4.34 | 4.34 | qfq | 32,807,680 | 144,770,590 | -3.13% |
| 2024-08-30 | 4.38 | 4.54 | 4.33 | 4.48 | 4.48 | qfq | 33,536,934 | 149,641,121 | 2.05% |
| 2024-08-29 | 4.29 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 38,645,510 | 168,136,575 | 2.33% |
| 2024-08-28 | 4.27 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 28,845,320 | 124,027,605 | 0.70% |
| 2024-08-27 | 4.26 | 4.36 | 4.23 | 4.26 | 4.26 | qfq | 27,766,070 | 119,254,607 | -0.23% |
| 2024-08-26 | 4.28 | 4.32 | 4.22 | 4.27 | 4.27 | qfq | 17,955,220 | 76,331,768 | -0.47% |
| 2024-08-23 | 4.23 | 4.31 | 4.21 | 4.29 | 4.29 | qfq | 16,046,280 | 68,568,337 | 1.18% |
| 2024-08-22 | 4.29 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 20,451,681 | 86,982,725 | -1.40% |
| 2024-08-21 | 4.33 | 4.36 | 4.28 | 4.30 | 4.30 | qfq | 14,831,240 | 64,168,603 | -1.15% |
| 2024-08-20 | 4.46 | 4.46 | 4.32 | 4.35 | 4.35 | qfq | 25,138,691 | 109,769,431 | -2.47% |
| 2024-08-19 | 4.41 | 4.50 | 4.40 | 4.46 | 4.46 | qfq | 17,847,081 | 79,728,236 | 0.90% |
| 2024-08-16 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 17,293,800 | 76,716,591 | -0.90% |
| 2024-08-15 | 4.39 | 4.49 | 4.36 | 4.46 | 4.46 | qfq | 22,518,240 | 100,089,289 | 1.36% |
| 2024-08-14 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 15,162,900 | 66,996,647 | -1.57% |
| 2024-08-13 | 4.46 | 4.48 | 4.39 | 4.47 | 4.47 | qfq | 16,695,180 | 74,035,662 | 0.22% |
| 2024-08-12 | 4.45 | 4.48 | 4.39 | 4.46 | 4.46 | qfq | 17,642,527 | 78,462,871 | 0.00% |
| 2024-08-09 | 4.50 | 4.58 | 4.46 | 4.46 | 4.46 | qfq | 25,460,620 | 114,950,831 | -0.89% |
| 2024-08-08 | 4.38 | 4.51 | 4.32 | 4.50 | 4.50 | qfq | 40,898,314 | 181,383,444 | 2.27% |
| 2024-08-07 | 4.39 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 22,213,291 | 97,939,908 | -0.45% |
| 2024-08-06 | 4.44 | 4.50 | 4.36 | 4.42 | 4.42 | qfq | 26,411,461 | 116,389,577 | 0.23% |
| 2024-08-05 | 4.45 | 4.54 | 4.41 | 4.41 | 4.41 | qfq | 33,962,346 | 151,892,761 | -1.78% |
| 2024-08-02 | 4.57 | 4.59 | 4.48 | 4.49 | 4.49 | qfq | 33,436,500 | 151,222,174 | -2.81% |
| 2024-08-01 | 4.71 | 4.75 | 4.56 | 4.62 | 4.62 | qfq | 39,877,710 | 184,576,530 | -1.70% |
| 2024-07-31 | 4.44 | 4.71 | 4.43 | 4.70 | 4.70 | qfq | 43,665,869 | 201,068,113 | 5.86% |
| 2024-07-30 | 4.44 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 28,165,980 | 124,510,370 | -0.22% |
| 2024-07-29 | 4.62 | 4.64 | 4.45 | 4.45 | 4.45 | qfq | 28,845,100 | 129,723,317 | -3.26% |
| 2024-07-26 | 4.52 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 31,910,010 | 146,685,280 | 2.00% |
| 2024-07-25 | 4.50 | 4.55 | 4.40 | 4.51 | 4.51 | qfq | 32,403,250 | 144,817,649 | -0.44% |
| 2024-07-24 | 4.67 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 42,070,860 | 192,781,045 | -3.21% |
| 2024-07-23 | 4.83 | 4.83 | 4.67 | 4.68 | 4.68 | qfq | 31,693,701 | 150,213,066 | -3.11% |
| 2024-07-22 | 4.99 | 5.01 | 4.80 | 4.83 | 4.83 | qfq | 36,082,631 | 175,468,989 | -3.59% |
| 2024-07-19 | 5.06 | 5.10 | 5.00 | 5.01 | 5.01 | qfq | 22,187,288 | 111,980,158 | -0.79% |
| 2024-07-18 | 5.07 | 5.09 | 4.91 | 5.05 | 5.05 | qfq | 31,585,567 | 157,637,353 | -0.39% |
| 2024-07-17 | 5.28 | 5.29 | 5.05 | 5.07 | 5.07 | qfq | 33,745,334 | 172,461,547 | -4.16% |
| 2024-07-16 | 5.47 | 5.48 | 5.25 | 5.29 | 5.29 | qfq | 35,758,380 | 190,002,941 | -3.64% |
| 2024-07-15 | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | qfq | 25,068,960 | 138,279,803 | -2.66% |
| 2024-07-12 | 5.56 | 5.68 | 5.54 | 5.64 | 5.64 | qfq | 29,542,793 | 165,964,826 | 0.89% |
| 2024-07-11 | 5.61 | 5.68 | 5.53 | 5.59 | 5.59 | qfq | 38,856,820 | 217,645,928 | 1.08% |
| 2024-07-10 | 5.48 | 5.67 | 5.41 | 5.53 | 5.53 | qfq | 44,894,448 | 250,115,800 | 0.55% |
| 2024-07-09 | 5.22 | 5.55 | 5.09 | 5.50 | 5.50 | qfq | 59,151,463 | 315,127,675 | 7.84% |
| 2024-07-08 | 5.19 | 5.19 | 5.05 | 5.10 | 5.10 | qfq | 24,141,501 | 123,198,875 | -2.30% |
| 2024-07-05 | 5.20 | 5.24 | 5.09 | 5.22 | 5.22 | qfq | 23,746,680 | 122,442,972 | -0.57% |
| 2024-07-04 | 5.35 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 18,445,080 | 97,615,455 | -1.13% |
| 2024-07-03 | 5.37 | 5.44 | 5.30 | 5.31 | 5.31 | qfq | 16,713,020 | 89,420,199 | -1.85% |
| 2024-07-02 | 5.58 | 5.62 | 5.37 | 5.41 | 5.41 | qfq | 32,538,320 | 176,824,260 | -3.22% |
| 2024-07-01 | 5.37 | 5.60 | 5.35 | 5.59 | 5.59 | qfq | 29,856,668 | 164,473,068 | 4.68% |
| 2024-06-28 | 5.28 | 5.40 | 5.25 | 5.34 | 5.34 | qfq | 20,796,260 | 111,309,269 | 1.14% |
| 2024-06-27 | 5.54 | 5.54 | 5.26 | 5.28 | 5.28 | qfq | 28,343,020 | 151,547,113 | -5.21% |
| 2024-06-26 | 5.47 | 5.58 | 5.43 | 5.57 | 5.51 | qfq | 23,063,159 | 126,753,202 | 1.46% |
| 2024-06-25 | 5.46 | 5.60 | 5.46 | 5.49 | 5.43 | qfq | 21,323,067 | 117,861,835 | -0.18% |
| 2024-06-24 | 5.60 | 5.65 | 5.46 | 5.50 | 5.44 | qfq | 22,388,077 | 123,824,027 | -1.79% |
| 2024-06-21 | 5.50 | 5.64 | 5.47 | 5.60 | 5.54 | qfq | 21,954,457 | 122,462,338 | 1.45% |
| 2024-06-20 | 5.75 | 5.77 | 5.50 | 5.52 | 5.46 | qfq | 31,507,985 | 176,738,827 | -4.17% |
| 2024-06-19 | 5.87 | 5.89 | 5.75 | 5.76 | 5.70 | qfq | 27,854,959 | 161,520,859 | -1.87% |
| 2024-06-18 | 5.61 | 5.91 | 5.61 | 5.87 | 5.81 | qfq | 37,577,534 | 218,116,152 | 4.45% |
| 2024-06-17 | 5.49 | 5.67 | 5.49 | 5.62 | 5.56 | qfq | 27,604,060 | 155,060,108 | 1.63% |
| 2024-06-14 | 5.48 | 5.55 | 5.44 | 5.53 | 5.47 | qfq | 18,127,545 | 99,693,728 | 0.91% |
| 2024-06-13 | 5.61 | 5.61 | 5.45 | 5.48 | 5.43 | qfq | 20,318,360 | 111,896,996 | -2.14% |
| 2024-06-12 | 5.57 | 5.69 | 5.54 | 5.60 | 5.54 | qfq | 20,071,480 | 112,322,175 | 0.72% |
| 2024-06-11 | 5.52 | 5.59 | 5.47 | 5.56 | 5.50 | qfq | 25,623,760 | 141,386,851 | 0.72% |
| 2024-06-07 | 5.62 | 5.67 | 5.49 | 5.52 | 5.46 | qfq | 32,119,722 | 178,229,145 | -0.90% |
| 2024-06-06 | 5.68 | 5.72 | 5.47 | 5.57 | 5.51 | qfq | 45,920,890 | 255,811,138 | -1.94% |
| 2024-06-05 | 5.89 | 5.92 | 5.66 | 5.68 | 5.62 | qfq | 27,468,219 | 158,213,126 | -3.89% |
| 2024-06-04 | 5.83 | 5.92 | 5.74 | 5.91 | 5.85 | qfq | 31,991,000 | 186,127,817 | 1.37% |
| 2024-06-03 | 5.93 | 5.97 | 5.80 | 5.83 | 5.77 | qfq | 28,036,243 | 164,754,514 | -2.35% |
| 2024-05-31 | 5.94 | 6.07 | 5.91 | 5.97 | 5.91 | qfq | 21,713,216 | 130,320,473 | 0.00% |
| 2024-05-30 | 5.99 | 6.10 | 5.96 | 5.97 | 5.91 | qfq | 28,211,566 | 169,663,124 | -0.17% |
| 2024-05-29 | 5.95 | 6.05 | 5.91 | 5.98 | 5.92 | qfq | 26,382,343 | 157,904,947 | 0.17% |
| 2024-05-28 | 5.93 | 6.01 | 5.89 | 5.97 | 5.91 | qfq | 32,429,334 | 193,251,112 | 1.02% |
| 2024-05-27 | 5.88 | 5.93 | 5.71 | 5.91 | 5.85 | qfq | 34,322,953 | 199,279,262 | 1.37% |
| 2024-05-24 | 5.93 | 6.01 | 5.80 | 5.83 | 5.77 | qfq | 31,370,216 | 184,772,534 | -1.52% |
| 2024-05-23 | 6.04 | 6.07 | 5.88 | 5.92 | 5.86 | qfq | 38,508,758 | 229,574,403 | -2.79% |
| 2024-05-22 | 6.10 | 6.14 | 6.02 | 6.09 | 6.03 | qfq | 23,383,084 | 142,114,961 | 0.33% |
| 2024-05-21 | 6.14 | 6.21 | 6.02 | 6.07 | 6.01 | qfq | 24,653,486 | 149,876,563 | -0.82% |
| 2024-05-20 | 6.03 | 6.18 | 5.99 | 6.12 | 6.06 | qfq | 42,170,660 | 257,502,075 | 1.49% |
| 2024-05-17 | 6.23 | 6.24 | 5.95 | 6.03 | 5.97 | qfq | 63,996,909 | 386,197,448 | -3.67% |
| 2024-05-16 | 6.22 | 6.34 | 6.13 | 6.26 | 6.20 | qfq | 45,174,790 | 281,598,575 | 2.29% |
| 2024-05-15 | 6.21 | 6.31 | 6.11 | 6.12 | 6.06 | qfq | 34,115,258 | 211,744,511 | -2.08% |
| 2024-05-14 | 6.25 | 6.33 | 6.21 | 6.25 | 6.19 | qfq | 33,318,315 | 208,679,123 | 0.16% |
| 2024-05-13 | 6.34 | 6.38 | 6.14 | 6.24 | 6.18 | qfq | 52,580,659 | 328,046,583 | -3.26% |
| 2024-05-10 | 6.65 | 6.69 | 6.44 | 6.45 | 6.39 | qfq | 46,809,008 | 305,532,979 | -3.73% |
| 2024-05-09 | 6.61 | 6.85 | 6.52 | 6.70 | 6.63 | qfq | 52,572,422 | 350,220,145 | 0.45% |
| 2024-05-08 | 6.60 | 6.72 | 6.42 | 6.67 | 6.60 | qfq | 47,137,847 | 309,915,443 | 1.06% |
| 2024-05-07 | 6.70 | 6.76 | 6.53 | 6.60 | 6.53 | qfq | 63,123,046 | 418,855,332 | -2.37% |
| 2024-05-06 | 6.60 | 6.89 | 6.54 | 6.76 | 6.69 | qfq | 75,266,784 | 504,473,178 | 4.32% |
| 2024-04-30 | 6.15 | 6.77 | 6.11 | 6.48 | 6.41 | qfq | 85,026,214 | 542,976,939 | 5.19% |
| 2024-04-29 | 6.22 | 6.24 | 6.05 | 6.16 | 6.10 | qfq | 59,189,180 | 361,908,263 | -0.96% |
| 2024-04-26 | 6.14 | 6.48 | 6.04 | 6.22 | 6.16 | qfq | 94,591,353 | 586,626,877 | 4.19% |
| 2024-04-25 | 6.05 | 6.09 | 5.93 | 5.97 | 5.91 | qfq | 44,308,750 | 265,205,281 | -2.29% |
| 2024-04-24 | 5.80 | 6.13 | 5.80 | 6.11 | 6.05 | qfq | 67,425,644 | 407,007,034 | 5.53% |
| 2024-04-23 | 5.87 | 6.05 | 5.72 | 5.79 | 5.73 | qfq | 61,681,138 | 360,619,035 | -2.69% |
| 2024-04-22 | 6.02 | 6.23 | 5.95 | 5.95 | 5.89 | qfq | 73,219,435 | 446,054,010 | -2.46% |
| 2024-04-19 | 6.02 | 6.42 | 5.86 | 6.10 | 6.04 | qfq | 117,660,693 | 719,268,408 | 1.33% |
| 2024-04-18 | 6.14 | 6.56 | 5.97 | 6.02 | 5.96 | qfq | 147,587,802 | 912,830,098 | 1.01% |
| 2024-04-17 | 5.47 | 5.96 | 5.47 | 5.96 | 5.90 | qfq | 88,348,949 | 507,298,101 | 9.96% |
| 2024-04-16 | 5.55 | 5.74 | 5.40 | 5.42 | 5.37 | qfq | 70,726,347 | 393,309,507 | -3.04% |
| 2024-04-15 | 5.68 | 5.79 | 5.53 | 5.59 | 5.53 | qfq | 98,897,470 | 559,179,779 | -2.78% |
| 2024-04-12 | 5.24 | 5.75 | 5.22 | 5.75 | 5.69 | qfq | 82,768,178 | 462,894,305 | 9.94% |
| 2024-04-11 | 5.11 | 5.32 | 5.08 | 5.23 | 5.18 | qfq | 30,924,931 | 161,984,940 | 1.75% |
| 2024-04-10 | 5.25 | 5.29 | 5.06 | 5.14 | 5.09 | qfq | 32,434,116 | 166,889,886 | -2.47% |
| 2024-04-09 | 5.36 | 5.47 | 5.21 | 5.27 | 5.22 | qfq | 48,165,373 | 254,622,763 | -2.95% |
| 2024-04-08 | 5.37 | 5.56 | 5.37 | 5.43 | 5.38 | qfq | 47,664,645 | 259,926,690 | 0.18% |
| 2024-04-03 | 5.29 | 5.53 | 5.25 | 5.42 | 5.37 | qfq | 47,082,495 | 254,123,354 | 2.26% |
| 2024-04-02 | 5.43 | 5.44 | 5.25 | 5.30 | 5.25 | qfq | 39,345,066 | 209,312,240 | -2.57% |
| 2024-04-01 | 5.26 | 5.45 | 5.20 | 5.44 | 5.39 | qfq | 51,674,899 | 275,724,541 | 3.62% |
| 2024-03-29 | 5.02 | 5.26 | 5.01 | 5.25 | 5.20 | qfq | 49,919,869 | 257,764,797 | 3.75% |
| 2024-03-28 | 4.88 | 5.11 | 4.81 | 5.06 | 5.01 | qfq | 41,461,241 | 208,377,244 | 1.61% |
| 2024-03-27 | 5.00 | 5.05 | 4.96 | 4.98 | 4.93 | qfq | 32,088,664 | 160,595,804 | -0.80% |
| 2024-03-26 | 4.81 | 5.04 | 4.76 | 5.02 | 4.97 | qfq | 46,956,459 | 231,702,721 | 3.72% |
| 2024-03-25 | 4.93 | 5.05 | 4.81 | 4.84 | 4.79 | qfq | 38,158,605 | 188,174,949 | -2.62% |
| 2024-03-22 | 4.93 | 5.04 | 4.86 | 4.97 | 4.92 | qfq | 40,283,342 | 198,544,861 | 0.40% |
| 2024-03-21 | 5.05 | 5.07 | 4.93 | 4.95 | 4.90 | qfq | 29,259,937 | 145,866,868 | -0.60% |
| 2024-03-20 | 4.99 | 5.01 | 4.89 | 4.98 | 4.93 | qfq | 36,656,980 | 181,476,300 | -0.60% |
| 2024-03-19 | 5.05 | 5.08 | 4.97 | 5.01 | 4.96 | qfq | 50,167,089 | 252,056,901 | -1.57% |
| 2024-03-18 | 5.30 | 5.40 | 5.01 | 5.09 | 5.04 | qfq | 84,609,276 | 434,084,222 | -3.78% |
| 2024-03-15 | 5.26 | 5.34 | 5.14 | 5.29 | 5.24 | qfq | 33,434,649 | 175,110,397 | 0.95% |
| 2024-03-14 | 5.21 | 5.24 | 5.17 | 5.24 | 5.19 | qfq | 29,478,157 | 153,407,313 | 0.00% |
| 2024-03-13 | 5.24 | 5.28 | 5.15 | 5.24 | 5.19 | qfq | 40,103,553 | 209,208,094 | 0.19% |
| 2024-03-12 | 5.42 | 5.44 | 5.21 | 5.23 | 5.18 | qfq | 58,571,950 | 309,924,430 | -3.86% |
| 2024-03-11 | 5.47 | 5.57 | 5.36 | 5.44 | 5.39 | qfq | 53,893,565 | 293,826,405 | -1.09% |
| 2024-03-08 | 5.05 | 5.59 | 5.04 | 5.50 | 5.44 | qfq | 91,766,810 | 494,191,994 | 8.06% |
| 2024-03-07 | 5.13 | 5.16 | 5.01 | 5.09 | 5.04 | qfq | 34,296,410 | 174,595,584 | -0.97% |
| 2024-03-06 | 5.02 | 5.17 | 5.00 | 5.14 | 5.09 | qfq | 36,872,841 | 187,955,697 | 1.98% |
| 2024-03-05 | 5.14 | 5.15 | 5.00 | 5.04 | 4.99 | qfq | 33,956,640 | 171,739,760 | -2.89% |
| 2024-03-04 | 5.08 | 5.27 | 5.02 | 5.19 | 5.14 | qfq | 56,247,461 | 288,570,209 | 2.37% |
| 2024-03-01 | 5.10 | 5.17 | 5.01 | 5.07 | 5.02 | qfq | 32,146,793 | 162,892,363 | -0.59% |
| 2024-02-29 | 4.80 | 5.11 | 4.80 | 5.10 | 5.05 | qfq | 47,935,283 | 239,953,259 | 3.87% |
| 2024-02-28 | 5.33 | 5.34 | 4.85 | 4.91 | 4.86 | qfq | 72,536,575 | 368,883,736 | -6.65% |
| 2024-02-27 | 5.08 | 5.30 | 5.05 | 5.26 | 5.21 | qfq | 57,153,640 | 297,195,734 | 2.33% |
| 2024-02-26 | 5.16 | 5.44 | 5.08 | 5.14 | 5.09 | qfq | 60,369,933 | 313,986,411 | -0.19% |
| 2024-02-23 | 5.06 | 5.19 | 4.95 | 5.15 | 5.10 | qfq | 56,255,440 | 285,072,239 | 1.58% |
| 2024-02-22 | 5.02 | 5.22 | 5.02 | 5.07 | 5.02 | qfq | 55,547,537 | 282,178,887 | -0.98% |
| 2024-02-21 | 4.94 | 5.32 | 4.94 | 5.12 | 5.07 | qfq | 92,272,625 | 474,716,712 | 2.40% |
| 2024-02-20 | 5.25 | 5.44 | 4.91 | 5.00 | 4.95 | qfq | 97,335,100 | 494,324,038 | -1.38% |
| 2024-02-19 | 4.74 | 5.07 | 4.68 | 5.07 | 5.02 | qfq | 85,025,774 | 427,139,628 | 9.98% |
| 2024-02-08 | 4.25 | 4.63 | 4.06 | 4.61 | 4.56 | qfq | 62,682,831 | 273,644,892 | 8.47% |
| 2024-02-07 | 4.28 | 4.40 | 4.18 | 4.25 | 4.21 | qfq | 44,023,123 | 188,821,350 | -0.93% |
| 2024-02-06 | 3.90 | 4.40 | 3.80 | 4.29 | 4.25 | qfq | 47,880,528 | 196,545,847 | 6.45% |
| 2024-02-05 | 4.25 | 4.26 | 3.96 | 4.03 | 3.99 | qfq | 49,936,900 | 204,659,555 | -5.62% |
| 2024-02-02 | 4.21 | 4.57 | 4.13 | 4.27 | 4.23 | qfq | 57,530,841 | 249,777,016 | 0.47% |
| 2024-02-01 | 4.29 | 4.34 | 4.18 | 4.25 | 4.21 | qfq | 34,549,286 | 146,889,045 | -0.70% |
| 2024-01-31 | 4.34 | 4.41 | 4.22 | 4.28 | 4.24 | qfq | 34,921,244 | 150,446,459 | -2.73% |
| 2024-01-30 | 4.36 | 4.53 | 4.34 | 4.40 | 4.36 | qfq | 35,233,754 | 156,434,435 | 0.00% |
| 2024-01-29 | 4.50 | 4.59 | 4.39 | 4.40 | 4.36 | qfq | 40,049,332 | 179,290,254 | -2.22% |
| 2024-01-26 | 4.60 | 4.62 | 4.42 | 4.50 | 4.45 | qfq | 54,986,191 | 248,735,410 | -3.02% |
| 2024-01-25 | 4.37 | 4.74 | 4.36 | 4.64 | 4.59 | qfq | 73,056,681 | 330,812,185 | 6.42% |
| 2024-01-24 | 4.37 | 4.42 | 4.18 | 4.36 | 4.32 | qfq | 32,254,640 | 138,888,405 | -0.23% |
| 2024-01-23 | 4.25 | 4.41 | 4.17 | 4.37 | 4.33 | qfq | 36,307,560 | 156,915,274 | 2.10% |
| 2024-01-22 | 4.43 | 4.49 | 4.22 | 4.28 | 4.24 | qfq | 37,740,878 | 164,957,427 | -4.04% |
| 2024-01-19 | 4.52 | 4.63 | 4.44 | 4.46 | 4.42 | qfq | 39,990,848 | 181,233,752 | 0.00% |
| 2024-01-18 | 4.39 | 4.51 | 4.29 | 4.46 | 4.42 | qfq | 47,068,896 | 207,278,094 | 0.22% |
| 2024-01-17 | 4.36 | 4.63 | 4.35 | 4.45 | 4.41 | qfq | 47,961,074 | 215,770,308 | 1.14% |
| 2024-01-16 | 4.36 | 4.42 | 4.31 | 4.40 | 4.36 | qfq | 23,490,634 | 102,490,313 | 0.46% |
| 2024-01-15 | 4.38 | 4.44 | 4.33 | 4.38 | 4.34 | qfq | 28,542,660 | 124,978,779 | -0.45% |
| 2024-01-12 | 4.31 | 4.46 | 4.30 | 4.40 | 4.36 | qfq | 37,269,293 | 163,952,114 | 2.09% |
| 2024-01-11 | 4.26 | 4.37 | 4.18 | 4.31 | 4.27 | qfq | 48,229,286 | 205,961,775 | 0.47% |
| 2024-01-10 | 4.11 | 4.44 | 4.06 | 4.29 | 4.25 | qfq | 57,614,236 | 247,178,455 | 4.13% |
| 2024-01-09 | 4.10 | 4.17 | 4.06 | 4.12 | 4.08 | qfq | 23,355,430 | 96,041,294 | 0.73% |
| 2024-01-08 | 4.12 | 4.18 | 4.08 | 4.09 | 4.05 | qfq | 21,810,521 | 89,952,987 | -0.73% |
| 2024-01-05 | 4.17 | 4.22 | 4.10 | 4.12 | 4.08 | qfq | 17,433,797 | 72,255,242 | -1.90% |
| 2024-01-04 | 4.16 | 4.20 | 4.13 | 4.20 | 4.16 | qfq | 18,429,163 | 76,863,532 | 0.96% |
| 2024-01-03 | 4.14 | 4.21 | 4.12 | 4.16 | 4.12 | qfq | 18,479,114 | 76,890,626 | -0.24% |
| 2024-01-02 | 4.14 | 4.18 | 4.12 | 4.17 | 4.13 | qfq | 18,177,804 | 75,589,395 | 0.72% |
| 2023-12-29 | 3.96 | 4.16 | 3.96 | 4.14 | 4.10 | qfq | 28,130,327 | 115,129,007 | 4.02% |
| 2023-12-28 | 3.87 | 4.00 | 3.83 | 3.98 | 3.94 | qfq | 23,372,860 | 91,918,464 | 2.84% |
| 2023-12-27 | 3.84 | 3.89 | 3.79 | 3.87 | 3.83 | qfq | 14,854,360 | 57,148,206 | 1.31% |
| 2023-12-26 | 3.88 | 3.91 | 3.82 | 3.82 | 3.78 | qfq | 17,058,072 | 65,703,290 | -0.78% |
| 2023-12-25 | 3.87 | 3.88 | 3.78 | 3.85 | 3.81 | qfq | 16,818,770 | 64,475,009 | 0.00% |
| 2023-12-22 | 3.92 | 3.97 | 3.84 | 3.85 | 3.81 | qfq | 21,398,721 | 83,587,648 | -1.79% |
| 2023-12-21 | 3.88 | 3.92 | 3.82 | 3.92 | 3.88 | qfq | 16,820,517 | 64,990,558 | 1.29% |
| 2023-12-20 | 3.94 | 3.94 | 3.85 | 3.87 | 3.83 | qfq | 10,768,941 | 42,086,260 | -1.02% |
| 2023-12-19 | 3.92 | 3.96 | 3.87 | 3.91 | 3.87 | qfq | 15,265,220 | 59,832,022 | -0.51% |
| 2023-12-18 | 3.97 | 3.99 | 3.92 | 3.93 | 3.89 | qfq | 11,414,940 | 45,120,497 | -1.50% |
| 2023-12-15 | 4.02 | 4.05 | 3.96 | 3.99 | 3.95 | qfq | 15,954,111 | 63,945,426 | -0.99% |
| 2023-12-14 | 4.04 | 4.06 | 4.01 | 4.03 | 3.99 | qfq | 10,365,980 | 41,815,829 | 0.00% |
| 2023-12-13 | 4.02 | 4.06 | 4.00 | 4.03 | 3.99 | qfq | 14,570,160 | 58,810,010 | 0.50% |
| 2023-12-12 | 4.02 | 4.04 | 3.97 | 4.01 | 3.97 | qfq | 14,615,520 | 58,566,232 | -0.50% |
| 2023-12-11 | 3.94 | 4.04 | 3.93 | 4.03 | 3.99 | qfq | 21,891,512 | 87,384,554 | 2.28% |
| 2023-12-08 | 4.02 | 4.04 | 3.92 | 3.94 | 3.90 | qfq | 21,008,260 | 83,213,173 | -1.99% |
| 2023-12-07 | 4.01 | 4.05 | 3.99 | 4.02 | 3.98 | qfq | 13,720,111 | 55,070,849 | 0.25% |
| 2023-12-06 | 4.01 | 4.06 | 4.00 | 4.01 | 3.97 | qfq | 14,870,600 | 59,927,088 | 0.00% |
| 2023-12-05 | 4.08 | 4.09 | 4.01 | 4.01 | 3.97 | qfq | 14,768,890 | 59,658,984 | -1.96% |
| 2023-12-04 | 4.09 | 4.15 | 4.07 | 4.09 | 4.05 | qfq | 17,132,340 | 70,385,083 | -0.24% |
| 2023-12-01 | 4.17 | 4.17 | 4.08 | 4.10 | 4.06 | qfq | 24,818,965 | 102,236,322 | -1.91% |
| 2023-11-30 | 4.18 | 4.21 | 4.12 | 4.18 | 4.14 | qfq | 21,182,671 | 88,278,942 | -0.24% |
| 2023-11-29 | 4.20 | 4.22 | 4.16 | 4.19 | 4.15 | qfq | 26,122,522 | 109,452,726 | -0.48% |
| 2023-11-28 | 4.12 | 4.22 | 4.10 | 4.21 | 4.17 | qfq | 23,028,475 | 96,025,476 | 1.45% |
| 2023-11-27 | 4.08 | 4.17 | 4.06 | 4.15 | 4.11 | qfq | 22,229,705 | 91,478,617 | 1.72% |
| 2023-11-24 | 4.10 | 4.11 | 4.05 | 4.08 | 4.04 | qfq | 19,234,700 | 78,376,766 | -0.24% |
| 2023-11-23 | 4.01 | 4.10 | 4.01 | 4.09 | 4.05 | qfq | 21,321,060 | 86,818,100 | 2.25% |
| 2023-11-22 | 4.09 | 4.10 | 3.98 | 4.00 | 3.96 | qfq | 20,594,780 | 83,142,541 | -2.44% |
| 2023-11-21 | 4.10 | 4.13 | 4.07 | 4.10 | 4.06 | qfq | 17,838,940 | 73,174,797 | 0.00% |
| 2023-11-20 | 4.12 | 4.12 | 4.08 | 4.10 | 4.06 | qfq | 18,478,941 | 75,689,588 | -0.24% |
| 2023-11-17 | 4.06 | 4.11 | 4.04 | 4.11 | 4.07 | qfq | 21,012,490 | 85,617,937 | 1.23% |
| 2023-11-16 | 4.08 | 4.12 | 4.05 | 4.06 | 4.02 | qfq | 19,089,881 | 77,852,127 | -0.25% |
| 2023-11-15 | 3.99 | 4.09 | 3.97 | 4.07 | 4.03 | qfq | 28,830,223 | 116,460,333 | 2.01% |
| 2023-11-14 | 3.99 | 4.02 | 3.97 | 3.99 | 3.95 | qfq | 19,033,100 | 75,974,621 | 0.25% |
| 2023-11-13 | 3.90 | 4.00 | 3.88 | 3.98 | 3.94 | qfq | 25,119,339 | 99,017,199 | 2.31% |
| 2023-11-10 | 3.92 | 3.92 | 3.86 | 3.89 | 3.85 | qfq | 17,229,449 | 66,994,644 | -0.77% |
| 2023-11-09 | 4.02 | 4.02 | 3.92 | 3.92 | 3.88 | qfq | 26,730,170 | 105,862,581 | -2.97% |
| 2023-11-08 | 3.94 | 4.10 | 3.90 | 4.04 | 4.00 | qfq | 47,745,465 | 191,367,400 | 2.28% |
| 2023-11-07 | 3.88 | 3.96 | 3.87 | 3.95 | 3.91 | qfq | 29,204,161 | 114,507,413 | 1.54% |
| 2023-11-06 | 3.88 | 3.93 | 3.85 | 3.89 | 3.85 | qfq | 36,811,442 | 142,869,929 | 0.26% |
| 2023-11-03 | 3.88 | 3.89 | 3.84 | 3.88 | 3.84 | qfq | 23,321,447 | 90,316,902 | 0.52% |
| 2023-11-02 | 3.88 | 3.95 | 3.85 | 3.86 | 3.82 | qfq | 30,033,945 | 116,759,313 | -0.26% |
| 2023-11-01 | 3.80 | 3.88 | 3.78 | 3.87 | 3.83 | qfq | 42,112,976 | 162,482,101 | 1.84% |
| 2023-10-31 | 3.85 | 3.89 | 3.77 | 3.80 | 3.76 | qfq | 34,589,014 | 132,209,894 | -1.55% |
| 2023-10-30 | 3.93 | 3.99 | 3.85 | 3.86 | 3.82 | qfq | 73,005,784 | 283,884,966 | 0.26% |
| 2023-10-27 | 3.78 | 3.85 | 3.76 | 3.85 | 3.81 | qfq | 29,649,944 | 113,125,544 | 1.85% |
| 2023-10-26 | 3.74 | 3.78 | 3.69 | 3.78 | 3.74 | qfq | 25,232,075 | 94,285,704 | 0.53% |
| 2023-10-25 | 3.74 | 3.80 | 3.73 | 3.76 | 3.72 | qfq | 28,673,072 | 108,027,917 | 1.08% |
| 2023-10-24 | 3.65 | 3.73 | 3.63 | 3.72 | 3.68 | qfq | 30,298,500 | 111,748,986 | 1.92% |
| 2023-10-23 | 3.69 | 3.73 | 3.62 | 3.65 | 3.61 | qfq | 29,246,840 | 107,510,906 | -1.35% |
| 2023-10-20 | 3.70 | 3.76 | 3.69 | 3.70 | 3.66 | qfq | 30,469,302 | 113,100,944 | -0.54% |
| 2023-10-19 | 3.69 | 3.88 | 3.68 | 3.72 | 3.68 | qfq | 61,256,289 | 231,808,160 | 0.00% |
| 2023-10-18 | 3.68 | 3.76 | 3.65 | 3.72 | 3.68 | qfq | 41,336,382 | 153,940,447 | 0.81% |
| 2023-10-17 | 3.67 | 3.72 | 3.65 | 3.69 | 3.65 | qfq | 30,030,599 | 110,651,663 | 0.27% |
| 2023-10-16 | 3.68 | 3.72 | 3.63 | 3.68 | 3.64 | qfq | 22,190,516 | 81,380,314 | 0.00% |
| 2023-10-13 | 3.65 | 3.71 | 3.64 | 3.68 | 3.64 | qfq | 17,062,733 | 62,626,196 | 0.00% |
| 2023-10-12 | 3.64 | 3.70 | 3.63 | 3.68 | 3.64 | qfq | 19,791,409 | 72,622,116 | 1.10% |
| 2023-10-11 | 3.71 | 3.71 | 3.62 | 3.64 | 3.60 | qfq | 28,087,908 | 102,577,351 | -1.62% |
| 2023-10-10 | 3.73 | 3.76 | 3.68 | 3.70 | 3.66 | qfq | 29,710,407 | 109,956,513 | -0.80% |
| 2023-10-09 | 3.75 | 3.81 | 3.71 | 3.73 | 3.69 | qfq | 55,803,955 | 209,740,410 | -0.53% |
| 2023-09-28 | 3.66 | 3.77 | 3.65 | 3.75 | 3.71 | qfq | 39,886,549 | 148,781,034 | 2.46% |
| 2023-09-27 | 3.65 | 3.69 | 3.64 | 3.66 | 3.62 | qfq | 24,475,341 | 89,846,065 | 0.00% |
| 2023-09-26 | 3.65 | 3.69 | 3.63 | 3.66 | 3.62 | qfq | 29,339,051 | 107,439,959 | 0.00% |
| 2023-09-25 | 3.64 | 3.70 | 3.61 | 3.66 | 3.62 | qfq | 56,603,218 | 206,838,189 | -1.61% |
| 2023-09-22 | 3.90 | 3.90 | 3.64 | 3.72 | 3.68 | qfq | 107,758,883 | 395,870,793 | -7.92% |
| 2023-09-21 | 4.08 | 4.09 | 4.03 | 4.04 | 4.00 | qfq | 8,644,580 | 35,037,965 | -0.49% |
| 2023-09-20 | 4.15 | 4.16 | 4.06 | 4.06 | 4.02 | qfq | 9,120,820 | 37,409,088 | -1.93% |
| 2023-09-19 | 4.20 | 4.20 | 4.13 | 4.14 | 4.10 | qfq | 9,126,906 | 37,972,673 | -1.90% |
| 2023-09-18 | 4.15 | 4.22 | 4.09 | 4.22 | 4.18 | qfq | 14,810,620 | 61,926,683 | 2.18% |
| 2023-09-15 | 4.13 | 4.14 | 4.08 | 4.13 | 4.09 | qfq | 9,311,440 | 38,253,058 | -0.24% |
| 2023-09-14 | 4.22 | 4.22 | 4.10 | 4.14 | 4.10 | qfq | 9,073,153 | 37,619,882 | -1.19% |
| 2023-09-13 | 4.24 | 4.26 | 4.19 | 4.19 | 4.15 | qfq | 8,222,267 | 34,623,208 | -1.18% |
| 2023-09-12 | 4.25 | 4.28 | 4.22 | 4.24 | 4.20 | qfq | 7,561,120 | 32,120,840 | -0.47% |
| 2023-09-11 | 4.23 | 4.27 | 4.19 | 4.26 | 4.22 | qfq | 11,063,560 | 46,840,918 | 1.19% |
| 2023-09-08 | 4.21 | 4.25 | 4.20 | 4.21 | 4.17 | qfq | 5,960,540 | 25,171,386 | 0.24% |
| 2023-09-07 | 4.27 | 4.28 | 4.20 | 4.20 | 4.16 | qfq | 8,508,989 | 36,084,483 | -1.64% |
| 2023-09-06 | 4.24 | 4.28 | 4.24 | 4.27 | 4.23 | qfq | 7,840,080 | 33,402,416 | 0.23% |
| 2023-09-05 | 4.30 | 4.31 | 4.23 | 4.26 | 4.22 | qfq | 11,487,400 | 48,983,508 | -0.93% |
| 2023-09-04 | 4.35 | 4.36 | 4.28 | 4.30 | 4.26 | qfq | 13,839,537 | 59,568,604 | -1.15% |
| 2023-09-01 | 4.24 | 4.36 | 4.23 | 4.35 | 4.31 | qfq | 18,307,580 | 78,723,413 | 1.40% |
| 2023-08-31 | 4.25 | 4.35 | 4.20 | 4.29 | 4.25 | qfq | 19,313,220 | 82,664,244 | 0.23% |
| 2023-08-30 | 4.26 | 4.31 | 4.22 | 4.28 | 4.24 | qfq | 13,379,550 | 57,073,912 | 0.23% |
| 2023-08-29 | 4.12 | 4.27 | 4.09 | 4.27 | 4.23 | qfq | 26,941,431 | 113,622,325 | 4.40% |
| 2023-08-28 | 4.15 | 4.18 | 4.08 | 4.09 | 4.05 | qfq | 13,062,406 | 53,885,109 | 2.51% |
| 2023-08-25 | 4.06 | 4.10 | 3.96 | 3.99 | 3.95 | qfq | 9,335,980 | 37,600,757 | -1.72% |
| 2023-08-24 | 4.02 | 4.14 | 3.97 | 4.06 | 4.02 | qfq | 11,497,600 | 46,636,541 | 1.50% |
| 2023-08-23 | 4.09 | 4.09 | 3.99 | 4.00 | 3.96 | qfq | 9,333,952 | 37,654,581 | -2.44% |
| 2023-08-22 | 4.12 | 4.15 | 4.04 | 4.10 | 4.06 | qfq | 9,611,982 | 39,251,072 | -0.49% |
| 2023-08-21 | 4.18 | 4.22 | 4.11 | 4.12 | 4.08 | qfq | 8,859,294 | 36,919,281 | -1.20% |
| 2023-08-18 | 4.16 | 4.25 | 4.15 | 4.17 | 4.13 | qfq | 13,630,680 | 57,302,824 | 0.00% |
| 2023-08-17 | 4.12 | 4.22 | 4.05 | 4.17 | 4.13 | qfq | 11,477,474 | 47,289,094 | 0.72% |
| 2023-08-16 | 4.20 | 4.23 | 4.13 | 4.14 | 4.10 | qfq | 8,994,880 | 37,526,226 | -0.72% |
| 2023-08-15 | 4.13 | 4.19 | 4.13 | 4.17 | 4.13 | qfq | 9,334,220 | 38,910,855 | 0.48% |
| 2023-08-14 | 4.15 | 4.16 | 4.09 | 4.15 | 4.11 | qfq | 9,035,340 | 37,180,012 | -0.24% |
| 2023-08-11 | 4.22 | 4.24 | 4.14 | 4.16 | 4.12 | qfq | 12,789,560 | 53,377,099 | -1.42% |
| 2023-08-10 | 4.20 | 4.24 | 4.19 | 4.22 | 4.18 | qfq | 6,176,400 | 26,012,500 | 0.48% |
| 2023-08-09 | 4.25 | 4.25 | 4.19 | 4.20 | 4.16 | qfq | 9,032,232 | 38,058,026 | -1.18% |
| 2023-08-08 | 4.30 | 4.32 | 4.23 | 4.25 | 4.21 | qfq | 9,935,720 | 42,338,745 | -0.93% |
| 2023-08-07 | 4.31 | 4.34 | 4.24 | 4.29 | 4.25 | qfq | 17,416,520 | 74,424,982 | -0.46% |
| 2023-08-04 | 4.32 | 4.39 | 4.31 | 4.31 | 4.27 | qfq | 11,597,819 | 50,309,931 | -0.46% |
| 2023-08-03 | 4.36 | 4.39 | 4.32 | 4.33 | 4.29 | qfq | 11,764,701 | 51,110,973 | -1.37% |
| 2023-08-02 | 4.34 | 4.41 | 4.31 | 4.39 | 4.35 | qfq | 17,047,080 | 74,518,883 | 1.15% |
| 2023-08-01 | 4.37 | 4.42 | 4.29 | 4.34 | 4.30 | qfq | 18,270,060 | 79,534,500 | -0.23% |
| 2023-07-31 | 4.29 | 4.38 | 4.25 | 4.35 | 4.31 | qfq | 14,261,214 | 61,709,557 | 0.93% |
| 2023-07-28 | 4.25 | 4.33 | 4.20 | 4.31 | 4.27 | qfq | 19,544,180 | 83,689,056 | 1.41% |
| 2023-07-27 | 4.31 | 4.35 | 4.24 | 4.25 | 4.21 | qfq | 17,186,580 | 73,759,714 | -1.16% |
| 2023-07-26 | 4.36 | 4.36 | 4.27 | 4.30 | 4.26 | qfq | 17,757,120 | 76,356,697 | -1.60% |
| 2023-07-25 | 4.42 | 4.47 | 4.31 | 4.37 | 4.33 | qfq | 22,952,180 | 100,123,794 | -0.68% |
| 2023-07-24 | 4.38 | 4.49 | 4.31 | 4.40 | 4.36 | qfq | 38,404,540 | 169,277,067 | 2.33% |
| 2023-07-21 | 4.31 | 4.36 | 4.28 | 4.30 | 4.26 | qfq | 19,031,880 | 82,172,917 | -0.92% |
| 2023-07-20 | 4.42 | 4.46 | 4.33 | 4.34 | 4.30 | qfq | 25,835,144 | 112,818,597 | -2.03% |
| 2023-07-19 | 4.39 | 4.47 | 4.32 | 4.43 | 4.39 | qfq | 29,812,447 | 131,653,648 | 0.91% |
| 2023-07-18 | 4.37 | 4.44 | 4.29 | 4.39 | 4.35 | qfq | 37,109,710 | 161,501,499 | 0.46% |
| 2023-07-17 | 4.38 | 4.56 | 4.31 | 4.37 | 4.33 | qfq | 44,163,304 | 194,476,011 | -1.35% |