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
瑞丰银行601528.SH
最近收盘价4.812026-07-17
最近交易日2026-07-17
成交量（股）28,931,262
成交额（元）141,379,070
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-09 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.84 | 4.94 | 4.80 | 4.81 | 4.81 | qfq | 28,931,262 | 141,379,070 | 0.00% |
| 2026-07-16 | 4.81 | 4.85 | 4.75 | 4.81 | 4.81 | qfq | 17,106,804 | 82,036,361 | 0.21% |
| 2026-07-15 | 4.66 | 4.80 | 4.65 | 4.80 | 4.80 | qfq | 18,752,362 | 88,973,017 | 2.56% |
| 2026-07-14 | 4.66 | 4.74 | 4.64 | 4.68 | 4.68 | qfq | 18,214,169 | 85,580,114 | 0.43% |
| 2026-07-13 | 4.57 | 4.69 | 4.54 | 4.66 | 4.66 | qfq | 23,743,063 | 110,175,557 | 2.19% |
| 2026-07-10 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 12,247,230 | 55,800,849 | -0.22% |
| 2026-07-09 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 13,726,916 | 63,215,965 | -1.08% |
| 2026-07-08 | 4.58 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 14,291,627 | 65,862,921 | 0.87% |
| 2026-07-07 | 4.63 | 4.64 | 4.55 | 4.58 | 4.58 | qfq | 12,020,683 | 55,119,903 | -1.08% |
| 2026-07-06 | 4.53 | 4.63 | 4.50 | 4.63 | 4.63 | qfq | 14,678,179 | 67,384,797 | 2.21% |
| 2026-07-03 | 4.53 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 8,921,895 | 40,519,105 | 0.00% |
| 2026-07-02 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | qfq | 14,299,859 | 64,618,395 | 1.34% |
| 2026-07-01 | 4.41 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 11,380,852 | 50,576,613 | 1.13% |
| 2026-06-30 | 4.50 | 4.51 | 4.39 | 4.42 | 4.42 | qfq | 9,507,574 | 42,108,041 | -1.78% |
| 2026-06-29 | 4.49 | 4.55 | 4.40 | 4.50 | 4.50 | qfq | 12,081,639 | 54,248,128 | 0.00% |
| 2026-06-26 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | qfq | 13,012,430 | 58,760,227 | -0.88% |
| 2026-06-25 | 4.56 | 4.58 | 4.50 | 4.54 | 4.54 | qfq | 10,287,145 | 46,735,034 | -0.87% |
| 2026-06-24 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | qfq | 12,225,610 | 56,655,067 | -2.55% |
| 2026-06-23 | 4.65 | 4.75 | 4.64 | 4.70 | 4.70 | qfq | 13,127,523 | 61,824,371 | 1.08% |
| 2026-06-22 | 4.63 | 4.67 | 4.54 | 4.65 | 4.65 | qfq | 10,253,004 | 47,240,563 | 0.00% |
| 2026-06-18 | 4.72 | 4.73 | 4.64 | 4.65 | 4.65 | qfq | 10,336,877 | 48,285,362 | -1.90% |
| 2026-06-17 | 4.78 | 4.79 | 4.71 | 4.74 | 4.74 | qfq | 8,405,888 | 39,832,417 | -0.63% |
| 2026-06-16 | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | qfq | 10,805,661 | 51,670,832 | -1.45% |
| 2026-06-15 | 4.82 | 4.90 | 4.78 | 4.84 | 4.84 | qfq | 16,668,524 | 80,903,898 | 0.21% |
| 2026-06-12 | 4.72 | 4.83 | 4.70 | 4.83 | 4.83 | qfq | 18,019,857 | 86,286,796 | 2.33% |
| 2026-06-11 | 4.79 | 4.80 | 4.71 | 4.72 | 4.72 | qfq | 10,663,400 | 50,567,314 | -1.46% |
| 2026-06-10 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | qfq | 15,408,832 | 73,041,888 | 1.91% |
| 2026-06-09 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | qfq | 10,291,938 | 48,538,094 | -0.84% |
| 2026-06-08 | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | qfq | 12,351,150 | 58,239,339 | 0.21% |
| 2026-06-05 | 4.72 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 9,931,450 | 46,977,824 | 0.85% |
| 2026-06-04 | 4.75 | 4.80 | 4.68 | 4.69 | 4.69 | qfq | 10,638,460 | 50,263,591 | -1.47% |
| 2026-06-03 | 4.86 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 15,050,053 | 71,858,872 | -1.86% |
| 2026-06-02 | 4.83 | 4.93 | 4.82 | 4.85 | 4.85 | qfq | 15,891,295 | 77,541,774 | 0.00% |
| 2026-06-01 | 4.74 | 4.86 | 4.71 | 4.85 | 4.85 | qfq | 15,867,150 | 76,011,020 | 1.89% |
| 2026-05-29 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | qfq | 16,441,578 | 77,601,030 | 1.49% |
| 2026-05-28 | 4.70 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 10,530,950 | 49,289,027 | -0.21% |
| 2026-05-27 | 4.72 | 4.76 | 4.68 | 4.70 | 4.70 | qfq | 9,394,100 | 44,250,217 | -0.84% |
| 2026-05-26 | 4.74 | 4.76 | 4.71 | 4.74 | 4.74 | qfq | 6,711,827 | 31,761,641 | 0.00% |
| 2026-05-25 | 4.80 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 10,161,937 | 48,421,278 | -1.25% |
| 2026-05-22 | 4.81 | 4.84 | 4.78 | 4.80 | 4.80 | qfq | 7,477,557 | 36,007,799 | -0.41% |
| 2026-05-21 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | qfq | 8,897,710 | 43,038,647 | 0.00% |
| 2026-05-20 | 4.88 | 4.89 | 4.80 | 4.82 | 4.82 | qfq | 8,073,230 | 38,944,406 | -1.23% |
| 2026-05-19 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | qfq | 7,333,385 | 35,817,717 | 0.41% |
| 2026-05-18 | 4.83 | 4.87 | 4.78 | 4.86 | 4.86 | qfq | 11,283,249 | 54,391,373 | 0.21% |
| 2026-05-15 | 4.93 | 4.94 | 4.83 | 4.85 | 4.85 | qfq | 19,207,909 | 93,841,296 | -2.02% |
| 2026-05-14 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | qfq | 11,894,685 | 58,921,399 | -0.80% |
| 2026-05-13 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | qfq | 11,601,648 | 57,771,759 | 0.00% |
| 2026-05-12 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | qfq | 20,821,910 | 104,334,383 | -4.77% |
| 2026-05-11 | 5.23 | 5.25 | 5.20 | 5.24 | 5.03 | qfq | 22,852,493 | 119,382,702 | 0.38% |
| 2026-05-08 | 5.22 | 5.25 | 5.21 | 5.22 | 5.01 | qfq | 12,914,830 | 67,539,501 | 0.00% |
| 2026-05-07 | 5.23 | 5.24 | 5.21 | 5.22 | 5.01 | qfq | 11,464,755 | 59,826,783 | 0.00% |
| 2026-05-06 | 5.23 | 5.25 | 5.21 | 5.22 | 5.01 | qfq | 16,780,090 | 87,745,107 | -0.19% |
| 2026-04-30 | 5.27 | 5.27 | 5.20 | 5.23 | 5.02 | qfq | 32,643,169 | 170,725,058 | -1.88% |
| 2026-04-29 | 5.30 | 5.34 | 5.29 | 5.33 | 5.12 | qfq | 15,232,530 | 81,080,028 | 0.57% |
| 2026-04-28 | 5.28 | 5.30 | 5.25 | 5.30 | 5.09 | qfq | 12,591,470 | 66,461,678 | 0.38% |
| 2026-04-27 | 5.31 | 5.34 | 5.28 | 5.28 | 5.07 | qfq | 12,653,520 | 67,104,391 | -0.56% |
| 2026-04-24 | 5.35 | 5.36 | 5.29 | 5.31 | 5.10 | qfq | 15,243,580 | 81,054,080 | -1.30% |
| 2026-04-23 | 5.27 | 5.39 | 5.27 | 5.38 | 5.16 | qfq | 30,268,557 | 161,810,646 | 2.09% |
| 2026-04-22 | 5.28 | 5.31 | 5.27 | 5.27 | 5.06 | qfq | 9,901,790 | 52,340,666 | -0.19% |
| 2026-04-21 | 5.24 | 5.30 | 5.24 | 5.28 | 5.07 | qfq | 14,114,270 | 74,522,297 | 0.57% |
| 2026-04-20 | 5.24 | 5.27 | 5.23 | 5.25 | 5.04 | qfq | 11,516,087 | 60,449,554 | 0.00% |
| 2026-04-17 | 5.27 | 5.27 | 5.24 | 5.25 | 5.04 | qfq | 11,819,150 | 62,054,316 | -0.57% |
| 2026-04-16 | 5.27 | 5.30 | 5.25 | 5.28 | 5.07 | qfq | 11,249,080 | 59,303,463 | 0.00% |
| 2026-04-15 | 5.25 | 5.29 | 5.24 | 5.28 | 5.07 | qfq | 14,158,106 | 74,526,541 | 0.57% |
| 2026-04-14 | 5.24 | 5.27 | 5.23 | 5.25 | 5.04 | qfq | 14,048,195 | 73,759,844 | 0.57% |
| 2026-04-13 | 5.22 | 5.24 | 5.21 | 5.22 | 5.01 | qfq | 10,362,406 | 54,144,214 | -0.38% |
| 2026-04-10 | 5.23 | 5.27 | 5.22 | 5.24 | 5.03 | qfq | 10,618,550 | 55,723,512 | 0.38% |
| 2026-04-09 | 5.28 | 5.28 | 5.22 | 5.22 | 5.01 | qfq | 14,717,633 | 77,153,373 | -1.51% |
| 2026-04-08 | 5.22 | 5.30 | 5.22 | 5.30 | 5.09 | qfq | 19,653,062 | 103,366,056 | 2.32% |
| 2026-04-07 | 5.22 | 5.26 | 5.18 | 5.18 | 4.97 | qfq | 18,699,915 | 97,523,053 | -1.15% |
| 2026-04-03 | 5.32 | 5.34 | 5.22 | 5.24 | 5.03 | qfq | 21,032,700 | 110,690,243 | -1.69% |
| 2026-04-02 | 5.34 | 5.37 | 5.30 | 5.33 | 5.12 | qfq | 19,463,320 | 103,843,733 | -0.19% |
| 2026-04-01 | 5.36 | 5.38 | 5.32 | 5.34 | 5.13 | qfq | 23,986,830 | 128,328,856 | 0.00% |
| 2026-03-31 | 5.32 | 5.37 | 5.31 | 5.34 | 5.13 | qfq | 25,803,127 | 137,882,046 | 0.56% |
| 2026-03-30 | 5.30 | 5.33 | 5.26 | 5.31 | 5.10 | qfq | 27,981,990 | 148,373,019 | -0.93% |
| 2026-03-27 | 5.48 | 5.48 | 5.29 | 5.36 | 5.15 | qfq | 56,253,790 | 300,995,504 | -3.94% |
| 2026-03-26 | 5.58 | 5.63 | 5.54 | 5.58 | 5.36 | qfq | 17,825,440 | 99,579,941 | -0.18% |
| 2026-03-25 | 5.42 | 5.60 | 5.39 | 5.59 | 5.37 | qfq | 21,760,372 | 120,208,302 | 3.33% |
| 2026-03-24 | 5.32 | 5.43 | 5.31 | 5.41 | 5.19 | qfq | 18,324,768 | 98,367,736 | 2.66% |
| 2026-03-23 | 5.54 | 5.54 | 5.23 | 5.27 | 5.06 | qfq | 34,079,740 | 182,424,698 | -4.87% |
| 2026-03-20 | 5.60 | 5.64 | 5.54 | 5.54 | 5.32 | qfq | 13,457,196 | 75,088,604 | -0.72% |
| 2026-03-19 | 5.64 | 5.69 | 5.57 | 5.58 | 5.36 | qfq | 15,242,160 | 85,690,269 | -0.89% |
| 2026-03-18 | 5.71 | 5.71 | 5.61 | 5.63 | 5.40 | qfq | 20,034,911 | 113,079,871 | -1.23% |
| 2026-03-17 | 5.64 | 5.77 | 5.63 | 5.70 | 5.47 | qfq | 23,227,248 | 132,791,242 | 1.06% |
| 2026-03-16 | 5.59 | 5.69 | 5.56 | 5.64 | 5.41 | qfq | 20,863,490 | 117,550,550 | 0.71% |
| 2026-03-13 | 5.55 | 5.67 | 5.51 | 5.60 | 5.38 | qfq | 25,369,561 | 141,894,665 | 0.72% |
| 2026-03-12 | 5.50 | 5.57 | 5.48 | 5.56 | 5.34 | qfq | 19,199,129 | 106,337,504 | 1.09% |
| 2026-03-11 | 5.40 | 5.51 | 5.39 | 5.50 | 5.28 | qfq | 23,329,960 | 127,555,990 | 1.85% |
| 2026-03-10 | 5.36 | 5.42 | 5.34 | 5.40 | 5.18 | qfq | 18,559,320 | 99,802,042 | 1.12% |
| 2026-03-09 | 5.35 | 5.37 | 5.30 | 5.34 | 5.13 | qfq | 16,905,320 | 90,195,376 | -0.19% |
| 2026-03-06 | 5.31 | 5.38 | 5.29 | 5.35 | 5.14 | qfq | 17,568,043 | 94,051,808 | 0.56% |
| 2026-03-05 | 5.30 | 5.34 | 5.28 | 5.32 | 5.11 | qfq | 17,394,610 | 92,365,435 | 0.95% |
| 2026-03-04 | 5.41 | 5.43 | 5.27 | 5.27 | 5.06 | qfq | 36,142,136 | 192,636,496 | -3.30% |
| 2026-03-03 | 5.45 | 5.51 | 5.41 | 5.45 | 5.23 | qfq | 27,661,649 | 151,062,423 | -0.18% |
| 2026-03-02 | 5.43 | 5.53 | 5.41 | 5.46 | 5.24 | qfq | 27,778,162 | 151,758,396 | 0.00% |
| 2026-02-27 | 5.43 | 5.49 | 5.41 | 5.46 | 5.24 | qfq | 22,368,318 | 122,217,909 | 0.55% |
| 2026-02-26 | 5.44 | 5.47 | 5.41 | 5.43 | 5.21 | qfq | 16,235,185 | 88,138,293 | -0.18% |
| 2026-02-25 | 5.45 | 5.50 | 5.43 | 5.44 | 5.22 | qfq | 19,318,200 | 105,489,716 | 0.18% |
| 2026-02-24 | 5.49 | 5.49 | 5.42 | 5.43 | 5.21 | qfq | 17,065,460 | 92,963,601 | -0.73% |
| 2026-02-13 | 5.53 | 5.56 | 5.45 | 5.47 | 5.25 | qfq | 15,578,790 | 85,684,308 | -1.08% |
| 2026-02-12 | 5.61 | 5.61 | 5.51 | 5.53 | 5.31 | qfq | 15,018,204 | 83,307,403 | -1.43% |
| 2026-02-11 | 5.57 | 5.63 | 5.56 | 5.61 | 5.39 | qfq | 13,988,932 | 78,285,335 | 0.72% |
| 2026-02-10 | 5.59 | 5.60 | 5.55 | 5.57 | 5.35 | qfq | 13,098,277 | 73,064,626 | -0.36% |
| 2026-02-09 | 5.56 | 5.60 | 5.52 | 5.59 | 5.37 | qfq | 18,616,068 | 103,675,121 | 0.54% |
| 2026-02-06 | 5.54 | 5.60 | 5.50 | 5.56 | 5.34 | qfq | 23,172,543 | 128,898,662 | 0.36% |
| 2026-02-05 | 5.43 | 5.55 | 5.43 | 5.54 | 5.32 | qfq | 28,190,654 | 155,041,458 | 2.03% |
| 2026-02-04 | 5.37 | 5.45 | 5.35 | 5.43 | 5.21 | qfq | 17,651,877 | 95,396,452 | 1.31% |
| 2026-02-03 | 5.39 | 5.42 | 5.33 | 5.36 | 5.15 | qfq | 21,325,272 | 114,479,968 | -0.74% |
| 2026-02-02 | 5.45 | 5.50 | 5.38 | 5.40 | 5.18 | qfq | 19,405,177 | 105,688,579 | -0.92% |
| 2026-01-30 | 5.45 | 5.49 | 5.43 | 5.45 | 5.23 | qfq | 19,451,987 | 106,128,709 | 0.18% |
| 2026-01-29 | 5.38 | 5.46 | 5.36 | 5.44 | 5.22 | qfq | 21,988,410 | 119,169,031 | 1.12% |
| 2026-01-28 | 5.39 | 5.44 | 5.36 | 5.38 | 5.16 | qfq | 22,172,570 | 119,662,224 | -0.37% |
| 2026-01-27 | 5.46 | 5.47 | 5.38 | 5.40 | 5.18 | qfq | 21,962,542 | 118,863,358 | -1.10% |
| 2026-01-26 | 5.48 | 5.49 | 5.43 | 5.46 | 5.24 | qfq | 20,089,130 | 109,661,595 | -0.55% |
| 2026-01-23 | 5.45 | 5.53 | 5.45 | 5.49 | 5.27 | qfq | 25,471,311 | 140,004,744 | 0.73% |
| 2026-01-22 | 5.42 | 5.49 | 5.39 | 5.45 | 5.23 | qfq | 24,980,080 | 136,126,086 | 0.55% |
| 2026-01-21 | 5.47 | 5.48 | 5.40 | 5.42 | 5.20 | qfq | 21,390,103 | 116,140,970 | -0.91% |
| 2026-01-20 | 5.42 | 5.48 | 5.40 | 5.47 | 5.25 | qfq | 20,356,040 | 110,852,788 | 1.11% |
| 2026-01-19 | 5.41 | 5.44 | 5.39 | 5.41 | 5.19 | qfq | 15,717,987 | 85,008,510 | -0.18% |
| 2026-01-16 | 5.46 | 5.46 | 5.41 | 5.42 | 5.20 | qfq | 13,762,610 | 74,661,963 | -0.37% |
| 2026-01-15 | 5.42 | 5.46 | 5.41 | 5.44 | 5.22 | qfq | 12,130,893 | 65,984,772 | 0.18% |
| 2026-01-14 | 5.52 | 5.52 | 5.43 | 5.43 | 5.21 | qfq | 28,471,519 | 155,996,438 | -1.81% |
| 2026-01-13 | 5.49 | 5.55 | 5.49 | 5.53 | 5.31 | qfq | 22,047,937 | 121,773,511 | 0.36% |
| 2026-01-12 | 5.46 | 5.51 | 5.44 | 5.51 | 5.29 | qfq | 18,108,576 | 99,279,413 | 0.36% |
| 2026-01-09 | 5.51 | 5.51 | 5.44 | 5.49 | 5.27 | qfq | 22,712,221 | 124,310,237 | -0.36% |
| 2026-01-08 | 5.57 | 5.57 | 5.49 | 5.51 | 5.29 | qfq | 17,098,640 | 94,504,771 | -0.90% |
| 2026-01-07 | 5.61 | 5.64 | 5.56 | 5.56 | 5.34 | qfq | 14,724,820 | 82,207,613 | -1.24% |
| 2026-01-06 | 5.65 | 5.65 | 5.58 | 5.63 | 5.40 | qfq | 17,391,805 | 97,519,148 | -0.18% |
| 2026-01-05 | 5.69 | 5.70 | 5.60 | 5.64 | 5.41 | qfq | 17,666,206 | 99,555,794 | -1.05% |
| 2025-12-31 | 5.69 | 5.75 | 5.67 | 5.70 | 5.47 | qfq | 12,241,667 | 69,910,170 | 0.18% |
| 2025-12-30 | 5.76 | 5.84 | 5.68 | 5.69 | 5.46 | qfq | 18,400,610 | 105,646,426 | -1.22% |
| 2025-12-29 | 5.69 | 5.89 | 5.68 | 5.76 | 5.53 | qfq | 37,167,884 | 216,308,176 | 1.23% |
| 2025-12-26 | 5.61 | 5.70 | 5.59 | 5.69 | 5.46 | qfq | 19,160,283 | 108,729,543 | 1.25% |
| 2025-12-25 | 5.54 | 5.68 | 5.54 | 5.62 | 5.39 | qfq | 18,663,700 | 104,968,803 | 1.44% |
| 2025-12-24 | 5.57 | 5.59 | 5.52 | 5.54 | 5.32 | qfq | 12,155,683 | 67,362,168 | -0.72% |
| 2025-12-23 | 5.53 | 5.61 | 5.53 | 5.58 | 5.36 | qfq | 15,649,895 | 87,402,847 | 0.90% |
| 2025-12-22 | 5.52 | 5.58 | 5.48 | 5.53 | 5.31 | qfq | 16,517,821 | 91,596,665 | 0.36% |
| 2025-12-19 | 5.43 | 5.52 | 5.41 | 5.51 | 5.29 | qfq | 19,627,726 | 107,482,998 | 1.29% |
| 2025-12-18 | 5.36 | 5.46 | 5.35 | 5.44 | 5.22 | qfq | 11,040,680 | 59,765,469 | 1.12% |
| 2025-12-17 | 5.36 | 5.39 | 5.32 | 5.38 | 5.16 | qfq | 9,229,448 | 49,390,783 | 0.19% |
| 2025-12-16 | 5.36 | 5.40 | 5.33 | 5.37 | 5.15 | qfq | 10,016,080 | 53,694,444 | 0.00% |
| 2025-12-15 | 5.34 | 5.39 | 5.32 | 5.37 | 5.15 | qfq | 10,438,299 | 56,013,002 | 0.75% |
| 2025-12-12 | 5.35 | 5.37 | 5.33 | 5.33 | 5.12 | qfq | 11,494,766 | 61,514,024 | -0.37% |
| 2025-12-11 | 5.37 | 5.39 | 5.34 | 5.35 | 5.14 | qfq | 9,415,203 | 50,511,781 | -0.37% |
| 2025-12-10 | 5.42 | 5.44 | 5.33 | 5.37 | 5.15 | qfq | 13,654,242 | 73,426,752 | -0.92% |
| 2025-12-09 | 5.46 | 5.48 | 5.41 | 5.42 | 5.20 | qfq | 12,347,302 | 67,279,164 | -1.09% |
| 2025-12-08 | 5.51 | 5.54 | 5.45 | 5.48 | 5.26 | qfq | 20,788,820 | 114,142,702 | -0.72% |
| 2025-12-05 | 5.64 | 5.64 | 5.49 | 5.52 | 5.30 | qfq | 24,307,839 | 134,659,969 | -2.47% |
| 2025-12-04 | 5.60 | 5.66 | 5.59 | 5.66 | 5.43 | qfq | 13,843,712 | 77,835,445 | 0.89% |
| 2025-12-03 | 5.63 | 5.69 | 5.58 | 5.61 | 5.39 | qfq | 12,356,150 | 69,641,900 | -0.36% |
| 2025-12-02 | 5.61 | 5.64 | 5.57 | 5.63 | 5.40 | qfq | 9,358,850 | 52,461,930 | 0.36% |
| 2025-12-01 | 5.52 | 5.63 | 5.51 | 5.61 | 5.39 | qfq | 14,203,350 | 79,324,365 | 1.63% |
| 2025-11-28 | 5.57 | 5.57 | 5.51 | 5.52 | 5.30 | qfq | 9,033,420 | 49,991,781 | -0.72% |
| 2025-11-27 | 5.55 | 5.59 | 5.50 | 5.56 | 5.34 | qfq | 8,614,835 | 47,870,066 | 0.18% |
| 2025-11-26 | 5.56 | 5.61 | 5.54 | 5.55 | 5.33 | qfq | 9,956,965 | 55,419,620 | -0.18% |
| 2025-11-25 | 5.50 | 5.61 | 5.48 | 5.56 | 5.34 | qfq | 13,300,980 | 73,982,062 | 0.91% |
| 2025-11-24 | 5.54 | 5.56 | 5.45 | 5.51 | 5.29 | qfq | 13,832,128 | 76,254,861 | 0.18% |
| 2025-11-21 | 5.64 | 5.67 | 5.50 | 5.50 | 5.28 | qfq | 17,911,854 | 100,011,744 | -2.48% |
| 2025-11-20 | 5.55 | 5.70 | 5.55 | 5.64 | 5.41 | qfq | 20,221,939 | 113,921,389 | 1.26% |
| 2025-11-19 | 5.56 | 5.59 | 5.54 | 5.57 | 5.35 | qfq | 9,261,839 | 51,533,466 | 0.18% |
| 2025-11-18 | 5.61 | 5.63 | 5.54 | 5.56 | 5.34 | qfq | 10,389,180 | 57,898,467 | -0.89% |
| 2025-11-17 | 5.68 | 5.70 | 5.59 | 5.61 | 5.39 | qfq | 10,779,476 | 60,635,158 | -1.41% |
| 2025-11-14 | 5.68 | 5.75 | 5.66 | 5.69 | 5.46 | qfq | 12,934,394 | 73,912,781 | 0.18% |
| 2025-11-13 | 5.67 | 5.70 | 5.61 | 5.68 | 5.45 | qfq | 12,983,140 | 73,331,905 | 0.00% |
| 2025-11-12 | 5.67 | 5.72 | 5.65 | 5.68 | 5.45 | qfq | 13,275,280 | 75,536,820 | 0.35% |
| 2025-11-11 | 5.67 | 5.69 | 5.64 | 5.66 | 5.43 | qfq | 8,950,122 | 50,665,095 | -0.18% |
| 2025-11-10 | 5.64 | 5.72 | 5.60 | 5.67 | 5.44 | qfq | 14,434,033 | 81,761,554 | 0.53% |
| 2025-11-07 | 5.62 | 5.69 | 5.62 | 5.64 | 5.41 | qfq | 13,149,083 | 74,428,000 | 0.00% |
| 2025-11-06 | 5.62 | 5.66 | 5.59 | 5.64 | 5.41 | qfq | 14,541,499 | 81,872,941 | 0.00% |
| 2025-11-05 | 5.62 | 5.67 | 5.58 | 5.64 | 5.41 | qfq | 22,986,056 | 129,702,021 | 0.36% |
| 2025-11-04 | 5.52 | 5.65 | 5.50 | 5.62 | 5.39 | qfq | 26,090,662 | 145,973,953 | 2.00% |
| 2025-11-03 | 5.46 | 5.54 | 5.44 | 5.51 | 5.29 | qfq | 13,947,680 | 76,659,435 | 0.55% |
| 2025-10-31 | 5.47 | 5.50 | 5.45 | 5.48 | 5.26 | qfq | 13,629,603 | 74,570,991 | 0.18% |
| 2025-10-30 | 5.51 | 5.54 | 5.47 | 5.47 | 5.25 | qfq | 16,710,680 | 91,950,351 | -0.73% |
| 2025-10-29 | 5.53 | 5.54 | 5.44 | 5.51 | 5.29 | qfq | 14,534,686 | 79,837,579 | 0.00% |
| 2025-10-28 | 5.51 | 5.56 | 5.46 | 5.51 | 5.29 | qfq | 12,097,934 | 66,570,770 | 0.00% |
| 2025-10-27 | 5.54 | 5.55 | 5.48 | 5.51 | 5.29 | qfq | 15,906,336 | 87,734,520 | -0.54% |
| 2025-10-24 | 5.60 | 5.61 | 5.53 | 5.54 | 5.32 | qfq | 15,642,958 | 87,083,516 | -0.89% |
| 2025-10-23 | 5.60 | 5.65 | 5.58 | 5.59 | 5.37 | qfq | 20,633,661 | 115,706,773 | -0.36% |
| 2025-10-22 | 5.59 | 5.64 | 5.56 | 5.61 | 5.39 | qfq | 13,861,558 | 77,649,700 | 0.72% |
| 2025-10-21 | 5.58 | 5.61 | 5.54 | 5.57 | 5.35 | qfq | 17,373,448 | 96,847,679 | -0.36% |
| 2025-10-20 | 5.50 | 5.60 | 5.46 | 5.59 | 5.37 | qfq | 24,034,392 | 133,096,571 | 1.08% |
| 2025-10-17 | 5.50 | 5.56 | 5.47 | 5.53 | 5.31 | qfq | 19,651,477 | 108,340,950 | 0.55% |
| 2025-10-16 | 5.43 | 5.53 | 5.42 | 5.50 | 5.28 | qfq | 18,589,310 | 101,618,000 | 0.92% |
| 2025-10-15 | 5.44 | 5.47 | 5.41 | 5.45 | 5.23 | qfq | 13,711,244 | 74,642,193 | 0.00% |
| 2025-10-14 | 5.34 | 5.45 | 5.33 | 5.45 | 5.23 | qfq | 23,165,521 | 125,289,936 | 1.87% |
| 2025-10-13 | 5.31 | 5.41 | 5.27 | 5.35 | 5.14 | qfq | 20,626,169 | 110,290,754 | -0.19% |
| 2025-10-10 | 5.31 | 5.39 | 5.30 | 5.36 | 5.15 | qfq | 13,493,548 | 72,311,261 | 0.75% |
| 2025-10-09 | 5.30 | 5.33 | 5.29 | 5.32 | 5.11 | qfq | 12,830,574 | 68,158,727 | 0.19% |
| 2025-09-30 | 5.39 | 5.40 | 5.31 | 5.31 | 5.10 | qfq | 11,063,942 | 58,968,456 | -1.30% |
| 2025-09-29 | 5.32 | 5.39 | 5.27 | 5.38 | 5.16 | qfq | 13,889,514 | 74,161,447 | 1.13% |
| 2025-09-26 | 5.30 | 5.33 | 5.27 | 5.32 | 5.11 | qfq | 9,572,058 | 50,769,168 | 0.38% |
| 2025-09-25 | 5.34 | 5.37 | 5.29 | 5.30 | 5.09 | qfq | 10,713,118 | 56,891,841 | -1.12% |
| 2025-09-24 | 5.32 | 5.39 | 5.32 | 5.36 | 5.15 | qfq | 10,615,660 | 56,899,892 | 0.19% |
| 2025-09-23 | 5.30 | 5.36 | 5.27 | 5.35 | 5.14 | qfq | 17,239,803 | 91,942,803 | 0.75% |
| 2025-09-22 | 5.36 | 5.36 | 5.29 | 5.31 | 5.10 | qfq | 11,345,395 | 60,309,990 | -0.93% |
| 2025-09-19 | 5.34 | 5.38 | 5.33 | 5.36 | 5.15 | qfq | 11,019,893 | 59,028,087 | 0.37% |
| 2025-09-18 | 5.44 | 5.45 | 5.33 | 5.34 | 5.13 | qfq | 17,269,912 | 93,186,324 | -1.84% |
| 2025-09-17 | 5.45 | 5.47 | 5.42 | 5.44 | 5.22 | qfq | 12,368,180 | 67,306,584 | -0.18% |
| 2025-09-16 | 5.47 | 5.49 | 5.43 | 5.45 | 5.23 | qfq | 16,430,841 | 89,636,132 | -0.37% |
| 2025-09-15 | 5.52 | 5.52 | 5.46 | 5.47 | 5.25 | qfq | 11,819,793 | 64,776,637 | -0.91% |
| 2025-09-12 | 5.59 | 5.59 | 5.52 | 5.52 | 5.30 | qfq | 11,144,800 | 61,874,031 | -1.25% |
| 2025-09-11 | 5.54 | 5.59 | 5.50 | 5.59 | 5.37 | qfq | 15,176,536 | 84,128,733 | 0.72% |
| 2025-09-10 | 5.52 | 5.56 | 5.50 | 5.55 | 5.33 | qfq | 9,939,120 | 55,018,338 | 0.36% |
| 2025-09-09 | 5.48 | 5.54 | 5.47 | 5.53 | 5.31 | qfq | 14,298,781 | 78,616,400 | 0.91% |
| 2025-09-08 | 5.48 | 5.51 | 5.46 | 5.48 | 5.26 | qfq | 12,104,020 | 66,430,354 | -0.36% |
| 2025-09-05 | 5.52 | 5.52 | 5.44 | 5.50 | 5.28 | qfq | 12,265,621 | 67,144,722 | -0.54% |
| 2025-09-04 | 5.51 | 5.54 | 5.43 | 5.53 | 5.31 | qfq | 16,915,004 | 92,923,729 | 0.18% |
| 2025-09-03 | 5.63 | 5.63 | 5.50 | 5.52 | 5.30 | qfq | 17,136,358 | 95,178,537 | -1.95% |
| 2025-09-02 | 5.58 | 5.63 | 5.54 | 5.63 | 5.40 | qfq | 20,160,682 | 112,706,225 | 0.72% |
| 2025-09-01 | 5.60 | 5.63 | 5.55 | 5.59 | 5.37 | qfq | 13,602,280 | 76,010,406 | -0.36% |
| 2025-08-29 | 5.63 | 5.73 | 5.60 | 5.61 | 5.39 | qfq | 18,214,405 | 102,969,167 | -0.18% |
| 2025-08-28 | 5.64 | 5.64 | 5.55 | 5.62 | 5.39 | qfq | 18,698,414 | 104,576,020 | 0.00% |
| 2025-08-27 | 5.77 | 5.78 | 5.62 | 5.62 | 5.39 | qfq | 18,812,626 | 107,221,441 | -2.77% |
| 2025-08-26 | 5.83 | 5.84 | 5.76 | 5.78 | 5.55 | qfq | 16,071,333 | 93,022,103 | -1.20% |
| 2025-08-25 | 5.73 | 5.87 | 5.70 | 5.85 | 5.62 | qfq | 25,549,615 | 148,188,225 | 1.92% |
| 2025-08-22 | 5.72 | 5.76 | 5.67 | 5.74 | 5.51 | qfq | 22,148,978 | 126,700,252 | 0.00% |
| 2025-08-21 | 5.66 | 5.74 | 5.64 | 5.74 | 5.51 | qfq | 23,577,365 | 134,326,024 | 1.23% |
| 2025-08-20 | 5.60 | 5.67 | 5.58 | 5.67 | 5.44 | qfq | 15,642,372 | 88,076,355 | 1.43% |
| 2025-08-19 | 5.63 | 5.64 | 5.58 | 5.59 | 5.37 | qfq | 14,965,279 | 83,890,625 | -0.71% |
| 2025-08-18 | 5.57 | 5.69 | 5.55 | 5.63 | 5.40 | qfq | 26,965,155 | 151,896,655 | 1.08% |
| 2025-08-15 | 5.55 | 5.59 | 5.47 | 5.57 | 5.35 | qfq | 21,106,216 | 116,673,729 | 0.54% |
| 2025-08-14 | 5.61 | 5.62 | 5.52 | 5.54 | 5.32 | qfq | 16,972,889 | 94,570,636 | -1.07% |
| 2025-08-13 | 5.63 | 5.65 | 5.59 | 5.60 | 5.38 | qfq | 15,813,223 | 88,804,077 | -0.53% |
| 2025-08-12 | 5.64 | 5.68 | 5.62 | 5.63 | 5.40 | qfq | 12,498,907 | 70,624,462 | 0.00% |
| 2025-08-11 | 5.67 | 5.68 | 5.62 | 5.63 | 5.40 | qfq | 13,636,829 | 76,930,028 | -0.88% |
| 2025-08-08 | 5.67 | 5.70 | 5.66 | 5.68 | 5.45 | qfq | 13,071,447 | 74,222,186 | -0.35% |
| 2025-08-07 | 5.71 | 5.74 | 5.69 | 5.70 | 5.47 | qfq | 11,688,163 | 66,736,204 | -0.18% |
| 2025-08-06 | 5.75 | 5.79 | 5.70 | 5.71 | 5.48 | qfq | 13,888,510 | 79,630,130 | -0.70% |
| 2025-08-05 | 5.66 | 5.77 | 5.64 | 5.75 | 5.52 | qfq | 16,108,803 | 92,211,439 | 1.77% |
| 2025-08-04 | 5.62 | 5.67 | 5.60 | 5.65 | 5.42 | qfq | 12,980,241 | 73,279,110 | 0.36% |
| 2025-08-01 | 5.66 | 5.70 | 5.62 | 5.63 | 5.40 | qfq | 13,414,972 | 75,821,074 | -0.35% |
| 2025-07-31 | 5.72 | 5.73 | 5.62 | 5.65 | 5.42 | qfq | 22,651,367 | 128,073,401 | -1.40% |
| 2025-07-30 | 5.70 | 5.78 | 5.69 | 5.73 | 5.50 | qfq | 13,625,493 | 78,235,206 | 0.35% |
| 2025-07-29 | 5.78 | 5.81 | 5.70 | 5.71 | 5.48 | qfq | 16,047,820 | 91,966,121 | -1.21% |
| 2025-07-28 | 5.76 | 5.86 | 5.76 | 5.78 | 5.55 | qfq | 17,783,204 | 103,276,562 | 0.17% |
| 2025-07-25 | 5.74 | 5.80 | 5.74 | 5.77 | 5.54 | qfq | 15,808,960 | 91,246,402 | 0.35% |
| 2025-07-24 | 5.78 | 5.79 | 5.72 | 5.75 | 5.52 | qfq | 19,522,557 | 112,188,168 | -0.69% |
| 2025-07-23 | 5.76 | 5.83 | 5.75 | 5.79 | 5.56 | qfq | 17,932,931 | 104,096,268 | 0.35% |
| 2025-07-22 | 5.85 | 5.86 | 5.70 | 5.77 | 5.54 | qfq | 21,675,857 | 124,631,848 | -1.03% |
| 2025-07-21 | 5.89 | 5.93 | 5.83 | 5.83 | 5.60 | qfq | 16,018,290 | 93,833,043 | -1.19% |
| 2025-07-18 | 5.87 | 5.92 | 5.85 | 5.90 | 5.66 | qfq | 11,748,658 | 69,247,855 | 0.34% |
| 2025-07-17 | 5.89 | 5.93 | 5.87 | 5.88 | 5.64 | qfq | 11,628,016 | 68,479,718 | -0.34% |
| 2025-07-16 | 5.96 | 5.98 | 5.84 | 5.90 | 5.66 | qfq | 17,628,877 | 103,646,505 | -0.84% |
| 2025-07-15 | 6.06 | 6.09 | 5.91 | 5.95 | 5.71 | qfq | 19,589,756 | 117,110,354 | -1.82% |
| 2025-07-14 | 5.98 | 6.10 | 5.97 | 6.06 | 5.82 | qfq | 23,180,646 | 140,300,073 | 1.17% |
| 2025-07-11 | 6.10 | 6.16 | 5.97 | 5.99 | 5.75 | qfq | 33,269,775 | 201,792,881 | -1.96% |
| 2025-07-10 | 6.08 | 6.15 | 6.06 | 6.11 | 5.87 | qfq | 29,749,020 | 181,703,590 | 0.49% |
| 2025-07-09 | 5.97 | 6.09 | 5.97 | 6.08 | 5.84 | qfq | 29,441,783 | 177,902,608 | 2.01% |
| 2025-07-08 | 6.01 | 6.06 | 5.93 | 5.96 | 5.72 | qfq | 24,380,281 | 145,633,051 | -1.00% |
| 2025-07-07 | 5.96 | 6.05 | 5.95 | 6.02 | 5.78 | qfq | 18,328,210 | 109,976,860 | 0.84% |
| 2025-07-04 | 5.92 | 6.01 | 5.88 | 5.97 | 5.73 | qfq | 21,139,994 | 126,170,593 | 1.02% |
| 2025-07-03 | 5.91 | 5.96 | 5.86 | 5.91 | 5.67 | qfq | 14,232,278 | 84,121,902 | 0.00% |
| 2025-07-02 | 5.84 | 5.95 | 5.84 | 5.91 | 5.67 | qfq | 21,061,639 | 124,298,809 | 1.20% |
| 2025-07-01 | 5.78 | 5.88 | 5.77 | 5.84 | 5.61 | qfq | 19,441,867 | 113,483,023 | 0.86% |
| 2025-06-30 | 5.85 | 5.86 | 5.73 | 5.79 | 5.56 | qfq | 30,873,744 | 178,269,992 | -1.53% |
| 2025-06-27 | 6.01 | 6.17 | 5.84 | 5.88 | 5.64 | qfq | 42,568,291 | 255,439,347 | -2.49% |
| 2025-06-26 | 5.93 | 6.05 | 5.87 | 6.03 | 5.79 | qfq | 38,553,266 | 230,327,039 | 1.69% |
| 2025-06-25 | 5.91 | 5.97 | 5.86 | 5.93 | 5.69 | qfq | 25,279,851 | 149,617,627 | -0.34% |
| 2025-06-24 | 5.97 | 5.98 | 5.86 | 5.95 | 5.71 | qfq | 27,657,820 | 163,937,158 | -0.67% |
| 2025-06-23 | 5.94 | 6.01 | 5.84 | 5.99 | 5.75 | qfq | 27,948,511 | 166,000,103 | 0.67% |
| 2025-06-20 | 5.90 | 5.96 | 5.85 | 5.95 | 5.71 | qfq | 20,347,067 | 120,505,474 | 0.51% |
| 2025-06-19 | 5.98 | 6.01 | 5.86 | 5.92 | 5.68 | qfq | 21,234,161 | 125,536,923 | -1.00% |
| 2025-06-18 | 5.96 | 6.02 | 5.90 | 5.98 | 5.74 | qfq | 22,629,978 | 134,892,712 | 0.50% |
| 2025-06-17 | 5.90 | 5.99 | 5.89 | 5.95 | 5.71 | qfq | 17,990,114 | 106,911,247 | 0.85% |
| 2025-06-16 | 5.83 | 5.91 | 5.81 | 5.90 | 5.66 | qfq | 20,110,234 | 117,912,022 | 1.20% |
| 2025-06-13 | 5.95 | 5.97 | 5.80 | 5.83 | 5.60 | qfq | 21,416,661 | 125,645,440 | -1.69% |
| 2025-06-12 | 5.81 | 5.94 | 5.81 | 5.93 | 5.69 | qfq | 23,471,475 | 138,011,285 | 1.89% |
| 2025-06-11 | 5.83 | 5.88 | 5.79 | 5.82 | 5.59 | qfq | 16,559,935 | 96,505,663 | 0.00% |
| 2025-06-10 | 5.82 | 5.86 | 5.78 | 5.82 | 5.59 | qfq | 20,609,273 | 119,935,357 | 0.00% |
| 2025-06-09 | 5.85 | 5.86 | 5.72 | 5.82 | 5.59 | qfq | 25,625,910 | 147,863,548 | -0.51% |
| 2025-06-06 | 5.85 | 5.93 | 5.81 | 5.85 | 5.62 | qfq | 26,039,909 | 152,658,714 | 0.86% |
| 2025-06-05 | 5.91 | 6.00 | 5.78 | 5.80 | 5.57 | qfq | 31,379,681 | 183,403,182 | -1.69% |
| 2025-06-04 | 5.81 | 5.97 | 5.78 | 5.90 | 5.66 | qfq | 38,635,165 | 226,563,052 | 1.03% |
| 2025-06-03 | 5.65 | 5.89 | 5.63 | 5.84 | 5.61 | qfq | 42,315,093 | 245,420,330 | 3.73% |
| 2025-05-30 | 5.51 | 5.63 | 5.50 | 5.63 | 5.40 | qfq | 23,564,678 | 131,611,028 | 2.36% |
| 2025-05-29 | 5.44 | 5.54 | 5.43 | 5.50 | 5.28 | qfq | 19,785,272 | 108,704,721 | 0.92% |
| 2025-05-28 | 5.44 | 5.49 | 5.39 | 5.45 | 5.23 | qfq | 12,732,888 | 69,284,067 | 0.18% |
| 2025-05-27 | 5.38 | 5.45 | 5.37 | 5.44 | 5.22 | qfq | 16,370,580 | 88,807,066 | 1.12% |
| 2025-05-26 | 5.37 | 5.43 | 5.34 | 5.38 | 5.16 | qfq | 15,024,500 | 80,890,825 | 0.00% |
| 2025-05-23 | 5.45 | 5.52 | 5.37 | 5.38 | 5.16 | qfq | 19,370,904 | 105,491,374 | -1.28% |
| 2025-05-22 | 5.38 | 5.46 | 5.37 | 5.45 | 5.23 | qfq | 20,528,909 | 111,494,264 | 1.11% |
| 2025-05-21 | 5.34 | 5.40 | 5.33 | 5.39 | 5.17 | qfq | 11,517,618 | 61,904,361 | 0.94% |
| 2025-05-20 | 5.35 | 5.39 | 5.31 | 5.34 | 5.13 | qfq | 12,382,412 | 66,242,687 | -0.19% |
| 2025-05-19 | 5.36 | 5.40 | 5.32 | 5.35 | 5.14 | qfq | 13,678,406 | 73,421,952 | -0.37% |
| 2025-05-16 | 5.39 | 5.43 | 5.30 | 5.37 | 5.15 | qfq | 17,651,737 | 94,489,919 | -0.74% |
| 2025-05-15 | 5.37 | 5.45 | 5.35 | 5.41 | 5.19 | qfq | 25,534,489 | 138,029,753 | 0.19% |
| 2025-05-14 | 5.26 | 5.45 | 5.23 | 5.40 | 5.18 | qfq | 30,025,248 | 160,470,854 | 2.27% |
| 2025-05-13 | 5.17 | 5.29 | 5.13 | 5.28 | 5.07 | qfq | 23,740,932 | 123,901,445 | 2.33% |
| 2025-05-12 | 5.14 | 5.20 | 5.12 | 5.16 | 4.95 | qfq | 17,063,435 | 88,076,768 | 0.19% |
| 2025-05-09 | 5.10 | 5.16 | 5.07 | 5.15 | 4.94 | qfq | 20,717,370 | 106,288,004 | -2.09% |
| 2025-05-08 | 5.21 | 5.28 | 5.19 | 5.26 | 4.86 | qfq | 20,670,311 | 108,439,752 | 0.77% |
| 2025-05-07 | 5.18 | 5.23 | 5.18 | 5.22 | 4.82 | qfq | 18,062,806 | 94,096,126 | 0.97% |
| 2025-05-06 | 5.19 | 5.21 | 5.15 | 5.17 | 4.77 | qfq | 17,445,700 | 90,209,926 | -0.19% |
| 2025-04-30 | 5.24 | 5.26 | 5.18 | 5.18 | 4.78 | qfq | 15,729,759 | 81,834,722 | -0.96% |
| 2025-04-29 | 5.26 | 5.30 | 5.21 | 5.23 | 4.83 | qfq | 14,835,580 | 77,781,354 | -0.76% |
| 2025-04-28 | 5.25 | 5.30 | 5.22 | 5.27 | 4.87 | qfq | 13,718,770 | 72,280,252 | 0.57% |
| 2025-04-25 | 5.19 | 5.26 | 5.18 | 5.24 | 4.84 | qfq | 17,380,050 | 90,704,493 | 1.35% |
| 2025-04-24 | 5.13 | 5.20 | 5.12 | 5.17 | 4.77 | qfq | 14,422,790 | 74,564,243 | 0.78% |
| 2025-04-23 | 5.18 | 5.20 | 5.13 | 5.13 | 4.74 | qfq | 12,176,840 | 62,781,168 | -0.77% |
| 2025-04-22 | 5.14 | 5.18 | 5.12 | 5.17 | 4.77 | qfq | 13,114,550 | 67,673,399 | 0.78% |
| 2025-04-21 | 5.16 | 5.22 | 5.12 | 5.13 | 4.74 | qfq | 20,336,320 | 104,934,758 | -0.77% |
| 2025-04-18 | 5.15 | 5.20 | 5.14 | 5.17 | 4.77 | qfq | 16,024,570 | 82,863,960 | 0.39% |
| 2025-04-17 | 5.09 | 5.17 | 5.08 | 5.15 | 4.76 | qfq | 17,440,293 | 89,588,311 | 0.98% |
| 2025-04-16 | 5.04 | 5.11 | 5.04 | 5.10 | 4.71 | qfq | 24,486,526 | 124,307,732 | 0.79% |
| 2025-04-15 | 5.01 | 5.06 | 5.01 | 5.06 | 4.67 | qfq | 16,326,054 | 82,227,788 | 1.00% |
| 2025-04-14 | 5.00 | 5.04 | 5.00 | 5.01 | 4.63 | qfq | 14,744,863 | 73,954,949 | 0.40% |
| 2025-04-11 | 5.00 | 5.03 | 4.97 | 4.99 | 4.61 | qfq | 13,770,006 | 68,775,869 | -0.40% |
| 2025-04-10 | 5.00 | 5.06 | 4.98 | 5.01 | 4.63 | qfq | 19,737,527 | 99,122,453 | 0.80% |
| 2025-04-09 | 4.98 | 4.99 | 4.86 | 4.97 | 4.59 | qfq | 27,401,450 | 134,943,441 | -1.00% |
| 2025-04-08 | 4.92 | 5.09 | 4.92 | 5.02 | 4.64 | qfq | 35,063,578 | 175,780,475 | 2.45% |
| 2025-04-07 | 5.20 | 5.27 | 4.83 | 4.90 | 4.52 | qfq | 42,228,054 | 211,682,345 | -8.58% |
| 2025-04-03 | 5.35 | 5.40 | 5.33 | 5.36 | 4.95 | qfq | 13,654,954 | 73,228,392 | 0.00% |
| 2025-04-02 | 5.28 | 5.39 | 5.28 | 5.36 | 4.95 | qfq | 24,485,671 | 130,937,595 | 1.32% |
| 2025-04-01 | 5.31 | 5.36 | 5.26 | 5.29 | 4.88 | qfq | 23,181,174 | 122,809,391 | -0.38% |
| 2025-03-31 | 5.38 | 5.47 | 5.30 | 5.31 | 4.90 | qfq | 26,102,409 | 140,466,113 | -1.12% |
| 2025-03-28 | 5.44 | 5.46 | 5.34 | 5.37 | 4.96 | qfq | 21,625,520 | 116,346,286 | -1.29% |
| 2025-03-27 | 5.44 | 5.48 | 5.42 | 5.44 | 5.02 | qfq | 13,479,110 | 73,431,891 | 0.00% |
| 2025-03-26 | 5.47 | 5.50 | 5.43 | 5.44 | 5.02 | qfq | 11,309,411 | 61,649,089 | -0.55% |
| 2025-03-25 | 5.42 | 5.48 | 5.42 | 5.47 | 5.05 | qfq | 11,534,456 | 62,953,679 | 0.74% |
| 2025-03-24 | 5.38 | 5.43 | 5.37 | 5.43 | 5.01 | qfq | 20,046,845 | 108,206,448 | 0.93% |
| 2025-03-21 | 5.40 | 5.45 | 5.35 | 5.38 | 4.97 | qfq | 14,044,814 | 75,784,149 | -0.74% |
| 2025-03-20 | 5.41 | 5.44 | 5.40 | 5.42 | 5.00 | qfq | 13,929,717 | 75,472,796 | 0.18% |
| 2025-03-19 | 5.35 | 5.42 | 5.33 | 5.41 | 5.00 | qfq | 16,135,883 | 86,859,398 | 1.12% |
| 2025-03-18 | 5.38 | 5.40 | 5.33 | 5.35 | 4.94 | qfq | 13,770,846 | 73,662,570 | -0.37% |
| 2025-03-17 | 5.36 | 5.40 | 5.35 | 5.37 | 4.96 | qfq | 17,748,031 | 95,453,028 | 0.00% |
| 2025-03-14 | 5.30 | 5.38 | 5.30 | 5.37 | 4.96 | qfq | 20,645,689 | 110,593,169 | 0.94% |
| 2025-03-13 | 5.27 | 5.32 | 5.27 | 5.32 | 4.91 | qfq | 15,196,787 | 80,559,210 | 0.76% |
| 2025-03-12 | 5.27 | 5.29 | 5.25 | 5.28 | 4.88 | qfq | 9,460,590 | 49,900,073 | 0.00% |
| 2025-03-11 | 5.22 | 5.28 | 5.21 | 5.28 | 4.88 | qfq | 13,182,026 | 69,194,506 | 0.76% |
| 2025-03-10 | 5.22 | 5.26 | 5.20 | 5.24 | 4.84 | qfq | 15,273,832 | 79,811,802 | 0.19% |
| 2025-03-07 | 5.24 | 5.27 | 5.22 | 5.23 | 4.83 | qfq | 12,696,912 | 66,551,461 | -0.38% |
| 2025-03-06 | 5.27 | 5.27 | 5.22 | 5.25 | 4.85 | qfq | 18,696,375 | 97,970,838 | -0.38% |
| 2025-03-05 | 5.21 | 5.28 | 5.19 | 5.27 | 4.87 | qfq | 16,371,670 | 85,774,581 | 0.96% |
| 2025-03-04 | 5.20 | 5.25 | 5.19 | 5.22 | 4.82 | qfq | 11,946,590 | 62,383,891 | 0.19% |
| 2025-03-03 | 5.23 | 5.27 | 5.20 | 5.21 | 4.81 | qfq | 15,434,310 | 80,703,562 | -0.57% |
| 2025-02-28 | 5.27 | 5.30 | 5.21 | 5.24 | 4.84 | qfq | 17,996,810 | 94,515,894 | -0.95% |
| 2025-02-27 | 5.26 | 5.30 | 5.23 | 5.29 | 4.88 | qfq | 16,801,955 | 88,471,695 | 0.38% |
| 2025-02-26 | 5.24 | 5.32 | 5.23 | 5.27 | 4.87 | qfq | 16,959,770 | 89,540,151 | 0.38% |
| 2025-02-25 | 5.29 | 5.31 | 5.23 | 5.25 | 4.85 | qfq | 19,845,937 | 104,433,176 | -1.13% |
| 2025-02-24 | 5.31 | 5.36 | 5.30 | 5.31 | 4.90 | qfq | 16,627,160 | 88,416,452 | -0.38% |
| 2025-02-21 | 5.36 | 5.37 | 5.30 | 5.33 | 4.92 | qfq | 14,945,124 | 79,678,561 | -0.56% |
| 2025-02-20 | 5.36 | 5.39 | 5.33 | 5.36 | 4.95 | qfq | 15,420,719 | 82,562,405 | -0.19% |
| 2025-02-19 | 5.38 | 5.43 | 5.36 | 5.37 | 4.96 | qfq | 16,449,068 | 88,606,477 | -0.74% |
| 2025-02-18 | 5.35 | 5.46 | 5.35 | 5.41 | 5.00 | qfq | 24,921,372 | 134,754,029 | 1.12% |
| 2025-02-17 | 5.41 | 5.42 | 5.34 | 5.35 | 4.94 | qfq | 21,467,080 | 115,057,275 | -1.11% |
| 2025-02-14 | 5.46 | 5.47 | 5.36 | 5.41 | 5.00 | qfq | 19,457,529 | 105,158,846 | -0.92% |
| 2025-02-13 | 5.50 | 5.52 | 5.44 | 5.46 | 5.04 | qfq | 18,098,960 | 99,051,269 | -0.73% |
| 2025-02-12 | 5.51 | 5.55 | 5.47 | 5.50 | 5.08 | qfq | 14,685,340 | 80,830,916 | -0.54% |
| 2025-02-11 | 5.43 | 5.61 | 5.43 | 5.53 | 5.11 | qfq | 33,138,025 | 182,467,050 | 1.84% |
| 2025-02-10 | 5.45 | 5.47 | 5.41 | 5.43 | 5.01 | qfq | 21,200,709 | 115,272,578 | -0.73% |
| 2025-02-07 | 5.45 | 5.51 | 5.43 | 5.47 | 5.05 | qfq | 25,066,130 | 137,027,827 | 0.00% |
| 2025-02-06 | 5.44 | 5.49 | 5.38 | 5.47 | 5.05 | qfq | 21,275,987 | 115,630,988 | 0.55% |
| 2025-02-05 | 5.57 | 5.61 | 5.42 | 5.44 | 5.02 | qfq | 19,881,980 | 109,214,057 | -2.33% |
| 2025-01-27 | 5.47 | 5.61 | 5.47 | 5.57 | 5.14 | qfq | 18,209,420 | 101,443,352 | 1.64% |
| 2025-01-24 | 5.38 | 5.48 | 5.34 | 5.48 | 5.06 | qfq | 22,576,680 | 122,158,835 | 1.67% |
| 2025-01-23 | 5.34 | 5.47 | 5.34 | 5.39 | 4.98 | qfq | 22,287,837 | 120,537,797 | 1.89% |
| 2025-01-22 | 5.37 | 5.40 | 5.25 | 5.29 | 4.88 | qfq | 14,799,630 | 78,372,542 | -1.86% |
| 2025-01-21 | 5.44 | 5.46 | 5.36 | 5.39 | 4.98 | qfq | 9,096,526 | 49,197,167 | -0.37% |
| 2025-01-20 | 5.40 | 5.51 | 5.38 | 5.41 | 5.00 | qfq | 13,210,794 | 71,993,518 | 0.19% |
| 2025-01-17 | 5.38 | 5.43 | 5.35 | 5.40 | 4.99 | qfq | 10,180,630 | 54,855,081 | 0.00% |
| 2025-01-16 | 5.31 | 5.49 | 5.31 | 5.40 | 4.99 | qfq | 23,051,034 | 124,621,727 | 1.89% |
| 2025-01-15 | 5.27 | 5.36 | 5.26 | 5.30 | 4.89 | qfq | 17,193,610 | 91,187,087 | 0.38% |
| 2025-01-14 | 5.23 | 5.29 | 5.20 | 5.28 | 4.88 | qfq | 19,833,413 | 104,297,719 | 1.15% |
| 2025-01-13 | 5.20 | 5.23 | 5.15 | 5.22 | 4.82 | qfq | 15,153,726 | 78,726,134 | -0.19% |
| 2025-01-10 | 5.33 | 5.36 | 5.20 | 5.23 | 4.83 | qfq | 18,238,510 | 96,203,009 | -1.88% |
| 2025-01-09 | 5.41 | 5.41 | 5.32 | 5.33 | 4.92 | qfq | 16,869,690 | 90,207,161 | -2.02% |
| 2025-01-08 | 5.45 | 5.48 | 5.33 | 5.44 | 5.02 | qfq | 19,750,090 | 106,775,735 | -0.37% |
| 2025-01-07 | 5.49 | 5.51 | 5.42 | 5.46 | 5.04 | qfq | 15,878,380 | 86,697,158 | -0.73% |
| 2025-01-06 | 5.47 | 5.52 | 5.43 | 5.50 | 5.08 | qfq | 15,961,895 | 87,320,095 | 0.36% |
| 2025-01-03 | 5.47 | 5.57 | 5.42 | 5.48 | 5.06 | qfq | 24,980,665 | 137,413,216 | 0.74% |
| 2025-01-02 | 5.63 | 5.69 | 5.40 | 5.44 | 5.02 | qfq | 22,984,659 | 127,678,735 | -3.37% |
| 2024-12-31 | 5.79 | 5.86 | 5.62 | 5.63 | 5.20 | qfq | 25,200,798 | 144,402,676 | -3.10% |
| 2024-12-30 | 5.73 | 5.82 | 5.69 | 5.81 | 5.37 | qfq | 24,545,119 | 141,427,275 | 0.52% |
| 2024-12-27 | 5.62 | 5.79 | 5.57 | 5.78 | 5.34 | qfq | 33,877,382 | 193,040,744 | 2.85% |
| 2024-12-26 | 5.71 | 5.72 | 5.60 | 5.62 | 5.19 | qfq | 20,396,942 | 115,079,402 | -1.92% |
| 2024-12-25 | 5.68 | 5.73 | 5.62 | 5.73 | 5.29 | qfq | 19,535,585 | 111,056,582 | 1.24% |
| 2024-12-24 | 5.58 | 5.68 | 5.57 | 5.66 | 5.23 | qfq | 13,420,168 | 75,722,140 | 1.07% |
| 2024-12-23 | 5.58 | 5.67 | 5.55 | 5.60 | 5.17 | qfq | 15,781,702 | 88,689,655 | 0.36% |
| 2024-12-20 | 5.57 | 5.69 | 5.56 | 5.58 | 5.15 | qfq | 18,334,840 | 103,023,416 | -0.36% |
| 2024-12-19 | 5.64 | 5.65 | 5.51 | 5.60 | 5.17 | qfq | 23,786,267 | 132,367,254 | -0.88% |
| 2024-12-18 | 5.67 | 5.75 | 5.64 | 5.65 | 5.22 | qfq | 18,671,585 | 106,215,420 | 0.00% |
| 2024-12-17 | 5.73 | 5.77 | 5.60 | 5.65 | 5.22 | qfq | 21,255,243 | 120,548,204 | -1.91% |
| 2024-12-16 | 5.83 | 5.89 | 5.73 | 5.76 | 5.32 | qfq | 25,403,336 | 146,917,016 | -1.20% |
| 2024-12-13 | 5.90 | 5.93 | 5.77 | 5.83 | 5.38 | qfq | 39,193,160 | 228,248,654 | -1.69% |
| 2024-12-12 | 5.74 | 5.95 | 5.73 | 5.93 | 5.48 | qfq | 37,406,739 | 220,108,594 | 3.49% |
| 2024-12-11 | 5.70 | 5.82 | 5.69 | 5.73 | 5.29 | qfq | 23,153,812 | 133,290,023 | 0.17% |
| 2024-12-10 | 5.80 | 5.85 | 5.70 | 5.72 | 5.28 | qfq | 28,464,069 | 163,949,850 | -0.17% |
| 2024-12-09 | 5.71 | 5.78 | 5.67 | 5.73 | 5.29 | qfq | 17,926,978 | 102,858,639 | 0.17% |
| 2024-12-06 | 5.63 | 5.75 | 5.63 | 5.72 | 5.28 | qfq | 20,286,235 | 115,470,474 | 1.06% |
| 2024-12-05 | 5.56 | 5.69 | 5.56 | 5.66 | 5.23 | qfq | 19,992,370 | 112,846,373 | 1.25% |
| 2024-12-04 | 5.60 | 5.63 | 5.54 | 5.59 | 5.16 | qfq | 14,590,030 | 81,559,587 | -0.71% |
| 2024-12-03 | 5.59 | 5.64 | 5.52 | 5.63 | 5.20 | qfq | 19,778,363 | 110,313,773 | 0.90% |
| 2024-12-02 | 5.63 | 5.63 | 5.56 | 5.58 | 5.15 | qfq | 20,583,979 | 115,039,352 | -0.36% |
| 2024-11-29 | 5.58 | 5.66 | 5.58 | 5.60 | 5.17 | qfq | 20,160,614 | 113,296,976 | 0.36% |
| 2024-11-28 | 5.59 | 5.64 | 5.53 | 5.58 | 5.15 | qfq | 16,040,309 | 89,523,284 | -0.53% |
| 2024-11-27 | 5.56 | 5.62 | 5.46 | 5.61 | 5.18 | qfq | 22,472,816 | 124,674,847 | 0.36% |
| 2024-11-26 | 5.41 | 5.63 | 5.41 | 5.59 | 5.16 | qfq | 27,615,262 | 153,638,034 | 2.76% |
| 2024-11-25 | 5.38 | 5.48 | 5.36 | 5.44 | 5.02 | qfq | 20,310,665 | 110,075,339 | 0.93% |
| 2024-11-22 | 5.58 | 5.64 | 5.37 | 5.39 | 4.98 | qfq | 27,324,850 | 150,010,723 | -3.75% |
| 2024-11-21 | 5.59 | 5.61 | 5.52 | 5.60 | 5.17 | qfq | 22,739,054 | 126,543,458 | 0.18% |
| 2024-11-20 | 5.67 | 5.74 | 5.56 | 5.59 | 5.16 | qfq | 39,924,601 | 224,211,430 | -1.41% |
| 2024-11-19 | 5.60 | 5.79 | 5.47 | 5.67 | 5.24 | qfq | 58,968,918 | 333,427,820 | 0.35% |
| 2024-11-18 | 5.73 | 5.84 | 5.61 | 5.65 | 5.22 | qfq | 88,821,464 | 508,646,058 | 1.80% |
| 2024-11-15 | 5.47 | 5.66 | 5.41 | 5.55 | 5.13 | qfq | 53,742,403 | 298,674,309 | 1.09% |
| 2024-11-14 | 5.44 | 5.60 | 5.39 | 5.49 | 5.07 | qfq | 51,001,684 | 281,316,541 | 0.73% |
| 2024-11-13 | 5.33 | 5.47 | 5.30 | 5.45 | 5.03 | qfq | 38,970,316 | 210,622,518 | 1.68% |
| 2024-11-12 | 5.33 | 5.49 | 5.32 | 5.36 | 4.95 | qfq | 39,132,338 | 210,841,907 | 0.56% |
| 2024-11-11 | 5.33 | 5.37 | 5.27 | 5.33 | 4.92 | qfq | 22,533,887 | 119,559,217 | -0.19% |
| 2024-11-08 | 5.43 | 5.46 | 5.32 | 5.34 | 4.93 | qfq | 29,370,184 | 157,687,872 | -1.66% |
| 2024-11-07 | 5.27 | 5.44 | 5.26 | 5.43 | 5.01 | qfq | 34,369,191 | 184,379,774 | 2.45% |
| 2024-11-06 | 5.37 | 5.38 | 5.27 | 5.30 | 4.89 | qfq | 22,994,807 | 122,167,000 | -1.12% |
| 2024-11-05 | 5.24 | 5.36 | 5.24 | 5.36 | 4.95 | qfq | 27,882,597 | 148,102,924 | 1.90% |
| 2024-11-04 | 5.18 | 5.26 | 5.13 | 5.26 | 4.86 | qfq | 21,988,939 | 114,729,333 | 1.54% |
| 2024-11-01 | 5.17 | 5.25 | 5.16 | 5.18 | 4.78 | qfq | 23,640,821 | 123,092,580 | -0.19% |
| 2024-10-31 | 5.12 | 5.23 | 5.11 | 5.19 | 4.79 | qfq | 25,000,814 | 129,433,808 | 1.96% |
| 2024-10-30 | 5.11 | 5.15 | 5.05 | 5.09 | 4.70 | qfq | 16,283,234 | 82,998,176 | -0.78% |
| 2024-10-29 | 5.22 | 5.29 | 5.12 | 5.13 | 4.74 | qfq | 20,503,020 | 106,299,706 | -1.91% |
| 2024-10-28 | 5.15 | 5.24 | 5.13 | 5.23 | 4.83 | qfq | 19,337,491 | 100,222,744 | 1.36% |
| 2024-10-25 | 5.15 | 5.18 | 5.14 | 5.16 | 4.76 | qfq | 13,049,710 | 67,295,695 | 0.00% |
| 2024-10-24 | 5.15 | 5.19 | 5.13 | 5.16 | 4.76 | qfq | 13,004,468 | 67,032,814 | -0.39% |
| 2024-10-23 | 5.17 | 5.21 | 5.16 | 5.18 | 4.78 | qfq | 16,820,827 | 87,200,107 | 0.00% |
| 2024-10-22 | 5.20 | 5.24 | 5.15 | 5.18 | 4.78 | qfq | 20,076,480 | 103,829,104 | -0.38% |
| 2024-10-21 | 5.27 | 5.28 | 5.15 | 5.20 | 4.80 | qfq | 25,946,566 | 134,465,969 | -1.33% |
| 2024-10-18 | 5.17 | 5.36 | 5.10 | 5.27 | 4.87 | qfq | 33,963,124 | 177,822,628 | 2.53% |
| 2024-10-17 | 5.21 | 5.29 | 5.14 | 5.14 | 4.75 | qfq | 20,832,168 | 108,485,108 | -1.91% |
| 2024-10-16 | 5.06 | 5.27 | 5.05 | 5.24 | 4.84 | qfq | 26,092,451 | 135,586,472 | 2.75% |
| 2024-10-15 | 5.20 | 5.27 | 5.07 | 5.10 | 4.71 | qfq | 25,542,620 | 132,181,548 | -2.86% |
| 2024-10-14 | 5.14 | 5.29 | 5.13 | 5.25 | 4.85 | qfq | 30,479,301 | 158,795,971 | 3.14% |
| 2024-10-11 | 5.17 | 5.25 | 5.05 | 5.09 | 4.70 | qfq | 22,622,974 | 116,119,151 | -1.93% |
| 2024-10-10 | 5.07 | 5.30 | 5.02 | 5.19 | 4.79 | qfq | 34,634,552 | 179,399,715 | 2.37% |
| 2024-10-09 | 5.50 | 5.51 | 5.07 | 5.07 | 4.68 | qfq | 52,186,265 | 272,983,675 | -9.95% |
| 2024-10-08 | 5.95 | 5.97 | 5.33 | 5.63 | 5.20 | qfq | 65,924,790 | 370,178,091 | 3.49% |
| 2024-09-30 | 5.10 | 5.49 | 5.04 | 5.44 | 5.02 | qfq | 55,132,479 | 291,516,542 | 8.58% |
| 2024-09-27 | 5.05 | 5.08 | 4.90 | 5.01 | 4.63 | qfq | 20,377,690 | 101,479,235 | 0.60% |
| 2024-09-26 | 4.77 | 4.99 | 4.75 | 4.98 | 4.60 | qfq | 25,920,226 | 126,199,932 | 4.40% |
| 2024-09-25 | 4.70 | 4.86 | 4.69 | 4.77 | 4.40 | qfq | 26,982,684 | 129,238,909 | 2.36% |
| 2024-09-24 | 4.56 | 4.68 | 4.54 | 4.66 | 4.30 | qfq | 20,090,664 | 92,723,184 | 2.87% |
| 2024-09-23 | 4.47 | 4.55 | 4.47 | 4.53 | 4.18 | qfq | 8,509,287 | 38,472,685 | 0.89% |
| 2024-09-20 | 4.47 | 4.50 | 4.45 | 4.49 | 4.15 | qfq | 5,930,291 | 26,508,300 | 0.45% |
| 2024-09-19 | 4.42 | 4.49 | 4.38 | 4.47 | 4.13 | qfq | 8,672,628 | 38,585,863 | 1.59% |
| 2024-09-18 | 4.45 | 4.45 | 4.33 | 4.40 | 4.06 | qfq | 8,520,729 | 37,378,311 | -0.90% |
| 2024-09-13 | 4.45 | 4.49 | 4.43 | 4.44 | 4.10 | qfq | 6,763,253 | 30,133,390 | -0.22% |
| 2024-09-12 | 4.43 | 4.48 | 4.42 | 4.45 | 4.11 | qfq | 6,978,030 | 31,062,640 | 0.23% |
| 2024-09-11 | 4.48 | 4.48 | 4.41 | 4.44 | 4.10 | qfq | 7,225,804 | 32,104,404 | -1.33% |
| 2024-09-10 | 4.48 | 4.51 | 4.42 | 4.50 | 4.16 | qfq | 9,822,984 | 43,857,870 | 0.90% |
| 2024-09-09 | 4.53 | 4.54 | 4.46 | 4.46 | 4.12 | qfq | 12,354,293 | 55,412,181 | -1.98% |
| 2024-09-06 | 4.55 | 4.59 | 4.54 | 4.55 | 4.20 | qfq | 11,045,890 | 50,452,165 | 0.00% |
| 2024-09-05 | 4.53 | 4.56 | 4.52 | 4.55 | 4.20 | qfq | 7,824,498 | 35,492,976 | 0.22% |
| 2024-09-04 | 4.53 | 4.58 | 4.52 | 4.54 | 4.19 | qfq | 9,842,042 | 44,703,493 | -0.22% |
| 2024-09-03 | 4.61 | 4.62 | 4.52 | 4.55 | 4.20 | qfq | 16,236,865 | 73,920,984 | -1.30% |
| 2024-09-02 | 4.63 | 4.68 | 4.61 | 4.61 | 4.26 | qfq | 17,438,484 | 80,959,303 | -0.65% |
| 2024-08-30 | 4.62 | 4.68 | 4.60 | 4.64 | 4.28 | qfq | 17,422,032 | 81,004,485 | 0.22% |
| 2024-08-29 | 4.71 | 4.72 | 4.62 | 4.63 | 4.28 | qfq | 17,118,748 | 79,640,736 | -2.11% |
| 2024-08-28 | 4.81 | 4.82 | 4.71 | 4.73 | 4.37 | qfq | 17,973,775 | 85,362,340 | -2.27% |
| 2024-08-27 | 4.83 | 4.87 | 4.81 | 4.84 | 4.47 | qfq | 10,527,030 | 50,955,838 | -0.21% |
| 2024-08-26 | 4.82 | 4.86 | 4.79 | 4.85 | 4.48 | qfq | 11,105,701 | 53,485,083 | 0.41% |
| 2024-08-23 | 4.84 | 4.86 | 4.81 | 4.83 | 4.46 | qfq | 10,317,860 | 49,871,432 | -0.21% |
| 2024-08-22 | 4.79 | 4.88 | 4.79 | 4.84 | 4.47 | qfq | 12,555,273 | 60,863,118 | 1.04% |
| 2024-08-21 | 4.86 | 4.89 | 4.78 | 4.79 | 4.42 | qfq | 11,461,451 | 55,218,982 | -2.04% |
| 2024-08-20 | 4.91 | 4.93 | 4.85 | 4.89 | 4.52 | qfq | 11,223,873 | 54,886,838 | -0.41% |
| 2024-08-19 | 4.83 | 4.92 | 4.82 | 4.91 | 4.53 | qfq | 15,965,184 | 78,042,379 | 1.87% |
| 2024-08-16 | 4.82 | 4.87 | 4.80 | 4.82 | 4.45 | qfq | 8,935,566 | 43,156,001 | 0.00% |
| 2024-08-15 | 4.75 | 4.84 | 4.73 | 4.82 | 4.45 | qfq | 8,157,593 | 39,198,968 | 1.05% |
| 2024-08-14 | 4.77 | 4.83 | 4.76 | 4.77 | 4.40 | qfq | 6,660,413 | 31,905,672 | -0.42% |
| 2024-08-13 | 4.73 | 4.79 | 4.73 | 4.79 | 4.42 | qfq | 6,205,680 | 29,607,021 | 0.84% |
| 2024-08-12 | 4.74 | 4.76 | 4.72 | 4.75 | 4.39 | qfq | 5,851,171 | 27,731,684 | -0.42% |
| 2024-08-09 | 4.75 | 4.81 | 4.74 | 4.77 | 4.40 | qfq | 8,763,272 | 41,863,253 | 0.42% |
| 2024-08-08 | 4.73 | 4.76 | 4.70 | 4.75 | 4.39 | qfq | 10,298,585 | 48,713,719 | 0.21% |
| 2024-08-07 | 4.78 | 4.79 | 4.72 | 4.74 | 4.38 | qfq | 9,749,970 | 46,332,180 | -0.84% |
| 2024-08-06 | 4.83 | 4.85 | 4.75 | 4.78 | 4.41 | qfq | 11,680,692 | 55,933,831 | -0.83% |
| 2024-08-05 | 4.86 | 4.90 | 4.81 | 4.82 | 4.45 | qfq | 14,058,483 | 68,219,852 | -1.23% |
| 2024-08-02 | 4.86 | 4.92 | 4.86 | 4.88 | 4.51 | qfq | 11,144,895 | 54,535,020 | -0.41% |
| 2024-08-01 | 4.92 | 4.95 | 4.87 | 4.90 | 4.52 | qfq | 13,122,079 | 64,389,118 | -0.81% |
| 2024-07-31 | 4.86 | 4.95 | 4.85 | 4.94 | 4.56 | qfq | 18,005,271 | 88,318,612 | 1.65% |
| 2024-07-30 | 4.84 | 4.88 | 4.82 | 4.86 | 4.49 | qfq | 8,338,961 | 40,423,714 | 0.21% |
| 2024-07-29 | 4.81 | 4.88 | 4.79 | 4.85 | 4.48 | qfq | 12,828,011 | 62,116,686 | 0.62% |
| 2024-07-26 | 4.83 | 4.85 | 4.79 | 4.82 | 4.45 | qfq | 12,292,434 | 59,252,097 | -0.62% |
| 2024-07-25 | 4.82 | 4.88 | 4.78 | 4.85 | 4.48 | qfq | 17,387,337 | 83,904,322 | 0.62% |
| 2024-07-24 | 4.82 | 4.86 | 4.79 | 4.82 | 4.45 | qfq | 13,756,643 | 66,391,645 | 0.00% |
| 2024-07-23 | 4.81 | 4.88 | 4.81 | 4.82 | 4.45 | qfq | 19,005,607 | 92,311,653 | -0.21% |
| 2024-07-22 | 4.84 | 4.85 | 4.80 | 4.83 | 4.46 | qfq | 13,627,987 | 65,686,615 | -0.82% |
| 2024-07-19 | 4.90 | 4.93 | 4.83 | 4.87 | 4.50 | qfq | 28,868,726 | 140,423,946 | -1.22% |
| 2024-07-18 | 4.81 | 4.96 | 4.80 | 4.93 | 4.55 | qfq | 49,731,069 | 242,384,877 | 4.01% |
| 2024-07-17 | 4.72 | 4.75 | 4.70 | 4.74 | 4.38 | qfq | 10,356,504 | 48,891,355 | 0.21% |
| 2024-07-16 | 4.75 | 4.77 | 4.71 | 4.73 | 4.37 | qfq | 12,986,718 | 61,483,285 | -0.63% |
| 2024-07-15 | 4.79 | 4.80 | 4.73 | 4.76 | 4.40 | qfq | 15,835,871 | 75,296,323 | -0.21% |
| 2024-07-12 | 4.72 | 4.78 | 4.70 | 4.77 | 4.40 | qfq | 12,558,172 | 59,823,672 | 1.27% |
| 2024-07-11 | 4.74 | 4.81 | 4.70 | 4.71 | 4.35 | qfq | 18,058,559 | 85,654,527 | 0.21% |
| 2024-07-10 | 4.74 | 4.75 | 4.70 | 4.70 | 4.34 | qfq | 11,259,637 | 53,163,073 | -1.26% |
| 2024-07-09 | 4.64 | 4.76 | 4.63 | 4.76 | 4.40 | qfq | 13,436,997 | 63,127,443 | 2.15% |
| 2024-07-08 | 4.71 | 4.74 | 4.64 | 4.66 | 4.30 | qfq | 10,713,737 | 50,118,550 | -0.85% |
| 2024-07-05 | 4.80 | 4.80 | 4.68 | 4.70 | 4.34 | qfq | 14,848,380 | 70,164,547 | -1.67% |
| 2024-07-04 | 4.84 | 4.88 | 4.76 | 4.78 | 4.41 | qfq | 12,845,728 | 61,806,763 | -1.44% |
| 2024-07-03 | 4.87 | 4.90 | 4.83 | 4.85 | 4.48 | qfq | 13,892,304 | 67,502,996 | -0.82% |
| 2024-07-02 | 4.80 | 4.90 | 4.79 | 4.89 | 4.52 | qfq | 21,431,849 | 104,398,560 | 1.88% |
| 2024-07-01 | 4.72 | 4.81 | 4.68 | 4.80 | 4.43 | qfq | 19,596,389 | 93,234,459 | 1.69% |
| 2024-06-28 | 4.67 | 4.77 | 4.64 | 4.72 | 4.36 | qfq | 18,863,106 | 89,077,496 | 1.29% |
| 2024-06-27 | 4.68 | 4.72 | 4.64 | 4.66 | 4.30 | qfq | 13,833,860 | 64,670,393 | -0.43% |
| 2024-06-26 | 4.59 | 4.69 | 4.56 | 4.68 | 4.32 | qfq | 16,237,342 | 75,330,137 | 1.74% |
| 2024-06-25 | 4.67 | 4.69 | 4.57 | 4.60 | 4.25 | qfq | 24,838,507 | 114,970,781 | -0.22% |
| 2024-06-24 | 4.73 | 4.73 | 4.61 | 4.61 | 4.26 | qfq | 18,286,607 | 85,057,982 | -2.54% |
| 2024-06-21 | 4.73 | 4.78 | 4.72 | 4.73 | 4.37 | qfq | 8,759,637 | 41,547,660 | 0.00% |
| 2024-06-20 | 4.82 | 4.82 | 4.72 | 4.73 | 4.37 | qfq | 11,997,333 | 57,003,887 | -1.66% |
| 2024-06-19 | 4.81 | 4.85 | 4.80 | 4.81 | 4.44 | qfq | 9,670,394 | 46,609,243 | 0.00% |
| 2024-06-18 | 4.77 | 4.83 | 4.76 | 4.81 | 4.44 | qfq | 10,454,113 | 50,236,202 | 0.42% |
| 2024-06-17 | 4.82 | 4.88 | 4.77 | 4.79 | 4.42 | qfq | 13,210,470 | 63,624,384 | -1.24% |
| 2024-06-14 | 4.84 | 4.87 | 4.79 | 4.85 | 4.48 | qfq | 14,602,800 | 70,539,287 | 0.21% |
| 2024-06-13 | 4.89 | 4.92 | 4.82 | 4.84 | 4.47 | qfq | 11,022,690 | 53,404,116 | -0.62% |
| 2024-06-12 | 4.91 | 4.91 | 4.82 | 4.87 | 4.50 | qfq | 15,188,830 | 73,761,756 | -0.61% |
| 2024-06-11 | 4.98 | 4.98 | 4.88 | 4.90 | 4.52 | qfq | 13,813,634 | 67,861,006 | -1.61% |
| 2024-06-07 | 4.96 | 5.00 | 4.93 | 4.98 | 4.60 | qfq | 13,210,045 | 65,567,163 | 0.61% |
| 2024-06-06 | 5.00 | 5.02 | 4.93 | 4.95 | 4.57 | qfq | 16,626,440 | 82,514,101 | -1.20% |
| 2024-06-05 | 5.11 | 5.13 | 4.99 | 5.01 | 4.63 | qfq | 14,981,153 | 75,422,728 | -2.34% |
| 2024-06-04 | 5.09 | 5.14 | 5.06 | 5.13 | 4.74 | qfq | 13,871,030 | 70,804,119 | 0.79% |
| 2024-06-03 | 5.23 | 5.23 | 5.07 | 5.09 | 4.70 | qfq | 20,506,910 | 104,942,384 | -2.49% |
| 2024-05-31 | 5.21 | 5.26 | 5.20 | 5.22 | 4.82 | qfq | 10,781,983 | 56,310,032 | -0.19% |
| 2024-05-30 | 5.26 | 5.31 | 5.20 | 5.23 | 4.83 | qfq | 11,374,368 | 59,717,409 | -0.76% |
| 2024-05-29 | 5.29 | 5.35 | 5.24 | 5.27 | 4.87 | qfq | 16,152,410 | 85,519,598 | -0.75% |
| 2024-05-28 | 5.39 | 5.45 | 5.28 | 5.31 | 4.90 | qfq | 16,721,866 | 89,138,336 | -1.85% |
| 2024-05-27 | 5.37 | 5.42 | 5.31 | 5.41 | 5.00 | qfq | 15,627,943 | 83,855,714 | 1.12% |
| 2024-05-24 | 5.38 | 5.46 | 5.32 | 5.35 | 4.94 | qfq | 17,665,120 | 95,379,074 | -0.93% |
| 2024-05-23 | 5.43 | 5.48 | 5.37 | 5.40 | 4.99 | qfq | 20,182,227 | 109,357,337 | -0.74% |
| 2024-05-22 | 5.36 | 5.49 | 5.34 | 5.44 | 5.02 | qfq | 28,415,376 | 154,335,929 | 1.30% |
| 2024-05-21 | 5.25 | 5.40 | 5.24 | 5.37 | 4.96 | qfq | 27,034,603 | 144,004,871 | 2.29% |
| 2024-05-20 | 5.30 | 5.38 | 5.23 | 5.25 | 4.85 | qfq | 18,623,933 | 98,331,288 | -1.32% |
| 2024-05-17 | 5.23 | 5.34 | 5.18 | 5.32 | 4.91 | qfq | 25,361,473 | 133,383,685 | 1.33% |
| 2024-05-16 | 5.09 | 5.34 | 5.09 | 5.25 | 4.85 | qfq | 34,768,418 | 182,280,809 | 3.14% |
| 2024-05-15 | 5.12 | 5.14 | 5.08 | 5.09 | 4.70 | qfq | 12,119,220 | 61,931,418 | -0.59% |
| 2024-05-14 | 5.14 | 5.19 | 5.09 | 5.12 | 4.73 | qfq | 20,624,647 | 106,018,138 | -0.39% |
| 2024-05-13 | 5.06 | 5.15 | 5.03 | 5.14 | 4.75 | qfq | 20,260,040 | 103,277,241 | 1.18% |
| 2024-05-10 | 4.98 | 5.13 | 4.96 | 5.08 | 4.69 | qfq | 23,315,683 | 117,576,098 | 2.21% |
| 2024-05-09 | 4.95 | 4.99 | 4.94 | 4.97 | 4.59 | qfq | 14,605,914 | 72,614,368 | -2.93% |
| 2024-05-08 | 5.14 | 5.18 | 5.11 | 5.12 | 4.56 | qfq | 14,582,140 | 74,975,677 | -0.39% |
| 2024-05-07 | 5.19 | 5.20 | 5.12 | 5.14 | 4.58 | qfq | 13,798,951 | 71,035,201 | -0.77% |
| 2024-05-06 | 5.20 | 5.23 | 5.17 | 5.18 | 4.62 | qfq | 18,143,850 | 94,314,603 | 0.39% |
| 2024-04-30 | 5.14 | 5.19 | 5.13 | 5.16 | 4.60 | qfq | 22,357,352 | 115,271,687 | 0.19% |
| 2024-04-29 | 5.03 | 5.16 | 5.01 | 5.15 | 4.59 | qfq | 33,262,030 | 170,146,217 | 2.18% |
| 2024-04-26 | 4.96 | 5.05 | 4.92 | 5.04 | 4.49 | qfq | 24,260,862 | 120,752,504 | 1.41% |
| 2024-04-25 | 4.93 | 4.97 | 4.92 | 4.97 | 4.43 | qfq | 13,480,790 | 66,720,964 | 0.40% |
| 2024-04-24 | 4.97 | 4.98 | 4.91 | 4.95 | 4.41 | qfq | 13,930,157 | 68,736,891 | -0.60% |
| 2024-04-23 | 4.98 | 5.00 | 4.96 | 4.98 | 4.44 | qfq | 10,482,258 | 52,212,910 | -0.20% |
| 2024-04-22 | 5.02 | 5.07 | 4.97 | 4.99 | 4.45 | qfq | 18,094,470 | 90,743,290 | -0.99% |
| 2024-04-19 | 5.00 | 5.08 | 4.98 | 5.04 | 4.49 | qfq | 21,673,384 | 108,981,075 | -0.40% |
| 2024-04-18 | 4.98 | 5.18 | 4.97 | 5.06 | 4.51 | qfq | 34,427,428 | 174,613,924 | 1.20% |
| 2024-04-17 | 4.85 | 5.01 | 4.85 | 5.00 | 4.45 | qfq | 19,625,184 | 97,080,448 | 2.67% |
| 2024-04-16 | 4.92 | 4.93 | 4.85 | 4.87 | 4.34 | qfq | 14,082,677 | 68,886,919 | -1.22% |
| 2024-04-15 | 4.91 | 4.97 | 4.82 | 4.93 | 4.39 | qfq | 14,512,060 | 71,405,926 | 0.61% |
| 2024-04-12 | 4.96 | 4.97 | 4.90 | 4.90 | 4.37 | qfq | 9,700,493 | 47,764,761 | -1.01% |
| 2024-04-11 | 4.93 | 4.99 | 4.91 | 4.95 | 4.41 | qfq | 9,392,930 | 46,590,456 | 0.00% |
| 2024-04-10 | 5.01 | 5.03 | 4.93 | 4.95 | 4.41 | qfq | 11,319,497 | 56,349,430 | -1.39% |
| 2024-04-09 | 4.99 | 5.03 | 4.98 | 5.02 | 4.47 | qfq | 8,465,776 | 42,424,277 | 0.60% |
| 2024-04-08 | 4.99 | 5.03 | 4.98 | 4.99 | 4.45 | qfq | 8,984,713 | 44,996,061 | -0.40% |
| 2024-04-03 | 5.02 | 5.04 | 4.97 | 5.01 | 4.46 | qfq | 9,311,297 | 46,536,308 | -0.20% |
| 2024-04-02 | 5.02 | 5.07 | 5.00 | 5.02 | 4.47 | qfq | 12,889,040 | 64,773,766 | 0.00% |
| 2024-04-01 | 4.95 | 5.02 | 4.95 | 5.02 | 4.47 | qfq | 13,759,840 | 68,740,903 | 1.21% |
| 2024-03-29 | 4.93 | 4.96 | 4.92 | 4.96 | 4.42 | qfq | 9,379,653 | 46,356,364 | 0.20% |
| 2024-03-28 | 5.01 | 5.01 | 4.89 | 4.95 | 4.41 | qfq | 26,235,957 | 129,434,158 | -1.98% |
| 2024-03-27 | 5.06 | 5.10 | 5.04 | 5.05 | 4.50 | qfq | 15,552,090 | 78,833,727 | -0.20% |
| 2024-03-26 | 5.01 | 5.06 | 5.00 | 5.06 | 4.51 | qfq | 11,035,550 | 55,489,082 | 1.00% |
| 2024-03-25 | 5.00 | 5.07 | 5.00 | 5.01 | 4.46 | qfq | 11,276,450 | 56,728,236 | -0.40% |
| 2024-03-22 | 5.08 | 5.10 | 5.00 | 5.03 | 4.48 | qfq | 14,404,080 | 72,560,104 | -1.18% |
| 2024-03-21 | 5.08 | 5.11 | 5.06 | 5.09 | 4.53 | qfq | 11,325,962 | 57,605,706 | 0.20% |
| 2024-03-20 | 5.05 | 5.09 | 5.03 | 5.08 | 4.53 | qfq | 9,652,084 | 48,922,030 | 0.59% |
| 2024-03-19 | 5.11 | 5.11 | 5.05 | 5.05 | 4.50 | qfq | 10,776,990 | 54,704,348 | -1.17% |
| 2024-03-18 | 5.09 | 5.12 | 5.06 | 5.11 | 4.55 | qfq | 12,686,020 | 64,535,025 | 0.20% |
| 2024-03-15 | 5.04 | 5.10 | 5.03 | 5.10 | 4.54 | qfq | 22,380,856 | 113,539,415 | 1.80% |
| 2024-03-14 | 5.03 | 5.07 | 4.99 | 5.01 | 4.46 | qfq | 12,884,686 | 64,880,153 | -0.60% |
| 2024-03-13 | 5.08 | 5.08 | 5.03 | 5.04 | 4.49 | qfq | 12,240,070 | 61,783,803 | -0.79% |
| 2024-03-12 | 5.07 | 5.08 | 5.04 | 5.08 | 4.53 | qfq | 13,769,920 | 69,711,453 | 0.00% |
| 2024-03-11 | 5.07 | 5.09 | 5.03 | 5.08 | 4.53 | qfq | 11,359,224 | 57,423,944 | 0.20% |
| 2024-03-08 | 5.08 | 5.11 | 5.04 | 5.07 | 4.52 | qfq | 15,940,460 | 80,781,124 | -0.59% |
| 2024-03-07 | 5.09 | 5.14 | 5.08 | 5.10 | 4.54 | qfq | 16,068,994 | 82,071,519 | 0.00% |
| 2024-03-06 | 5.11 | 5.15 | 5.08 | 5.10 | 4.54 | qfq | 18,026,960 | 92,135,652 | -0.97% |
| 2024-03-05 | 5.13 | 5.17 | 5.09 | 5.15 | 4.59 | qfq | 19,583,487 | 100,610,237 | 0.39% |
| 2024-03-04 | 5.17 | 5.19 | 5.11 | 5.13 | 4.57 | qfq | 20,029,190 | 102,794,987 | -1.16% |
| 2024-03-01 | 5.18 | 5.21 | 5.16 | 5.19 | 4.62 | qfq | 20,985,220 | 108,761,885 | -0.19% |
| 2024-02-29 | 5.10 | 5.21 | 5.07 | 5.20 | 4.63 | qfq | 28,066,290 | 144,851,181 | 0.97% |
| 2024-02-28 | 5.14 | 5.29 | 5.13 | 5.15 | 4.59 | qfq | 39,921,497 | 207,965,109 | -0.19% |
| 2024-02-27 | 5.10 | 5.16 | 5.08 | 5.16 | 4.60 | qfq | 15,978,484 | 81,976,254 | 0.98% |
| 2024-02-26 | 5.17 | 5.19 | 5.09 | 5.11 | 4.55 | qfq | 22,273,391 | 114,305,737 | -1.54% |
| 2024-02-23 | 5.18 | 5.29 | 5.16 | 5.19 | 4.62 | qfq | 24,887,619 | 129,611,189 | -0.38% |
| 2024-02-22 | 5.15 | 5.22 | 5.12 | 5.21 | 4.64 | qfq | 28,347,659 | 146,481,430 | 0.00% |
| 2024-02-21 | 5.06 | 5.40 | 5.05 | 5.21 | 4.64 | qfq | 52,536,940 | 275,610,235 | 2.56% |
| 2024-02-20 | 5.08 | 5.10 | 5.03 | 5.08 | 4.53 | qfq | 19,287,186 | 97,714,053 | -0.20% |
| 2024-02-19 | 5.07 | 5.09 | 4.98 | 5.09 | 4.53 | qfq | 27,431,766 | 138,458,793 | 0.59% |
| 2024-02-08 | 5.02 | 5.11 | 4.97 | 5.06 | 4.51 | qfq | 33,108,496 | 167,615,776 | 1.40% |
| 2024-02-07 | 4.86 | 5.00 | 4.86 | 4.99 | 4.45 | qfq | 30,415,017 | 150,678,328 | 1.63% |
| 2024-02-06 | 4.66 | 4.98 | 4.63 | 4.91 | 4.37 | qfq | 38,574,352 | 184,957,576 | 4.03% |
| 2024-02-05 | 4.80 | 4.85 | 4.60 | 4.72 | 4.21 | qfq | 29,323,640 | 138,877,610 | -2.48% |
| 2024-02-02 | 4.92 | 4.99 | 4.75 | 4.84 | 4.31 | qfq | 30,585,830 | 149,615,353 | -1.83% |
| 2024-02-01 | 4.98 | 5.03 | 4.88 | 4.93 | 4.39 | qfq | 29,453,082 | 145,875,071 | -1.79% |
| 2024-01-31 | 5.03 | 5.09 | 4.98 | 5.02 | 4.47 | qfq | 26,291,945 | 132,255,211 | -0.79% |
| 2024-01-30 | 5.12 | 5.19 | 5.05 | 5.06 | 4.51 | qfq | 29,780,288 | 152,594,591 | -2.13% |
| 2024-01-29 | 5.28 | 5.31 | 5.13 | 5.17 | 4.61 | qfq | 49,467,687 | 257,927,401 | -1.34% |
| 2024-01-26 | 5.24 | 5.47 | 5.18 | 5.24 | 4.67 | qfq | 73,168,720 | 387,909,556 | 2.54% |
| 2024-01-25 | 5.04 | 5.12 | 5.01 | 5.11 | 4.55 | qfq | 38,118,374 | 193,417,613 | 0.59% |
| 2024-01-24 | 4.89 | 5.12 | 4.81 | 5.08 | 4.53 | qfq | 39,531,800 | 196,105,248 | 3.89% |
| 2024-01-23 | 4.91 | 4.95 | 4.78 | 4.89 | 4.36 | qfq | 32,254,884 | 157,015,144 | -1.41% |
| 2024-01-22 | 5.04 | 5.13 | 4.90 | 4.96 | 4.42 | qfq | 36,403,640 | 183,637,311 | -1.78% |
| 2024-01-19 | 5.09 | 5.09 | 5.02 | 5.05 | 4.50 | qfq | 21,950,510 | 111,020,197 | -1.37% |
| 2024-01-18 | 5.08 | 5.14 | 4.97 | 5.12 | 4.56 | qfq | 37,533,328 | 189,820,689 | 0.00% |
| 2024-01-17 | 5.18 | 5.25 | 5.11 | 5.12 | 4.56 | qfq | 39,541,213 | 205,099,262 | -1.73% |
| 2024-01-16 | 5.12 | 5.24 | 5.10 | 5.21 | 4.64 | qfq | 38,888,817 | 201,349,107 | 1.56% |
| 2024-01-15 | 5.10 | 5.19 | 5.08 | 5.13 | 4.57 | qfq | 30,106,182 | 154,680,191 | 0.20% |
| 2024-01-12 | 5.00 | 5.25 | 5.00 | 5.12 | 4.56 | qfq | 54,974,274 | 282,439,901 | 1.79% |
| 2024-01-11 | 4.99 | 5.05 | 4.93 | 5.03 | 4.48 | qfq | 33,182,762 | 166,085,690 | 0.60% |
| 2024-01-10 | 5.06 | 5.09 | 4.99 | 5.00 | 4.45 | qfq | 40,652,271 | 204,810,860 | -1.96% |
| 2024-01-09 | 5.04 | 5.13 | 5.00 | 5.10 | 4.54 | qfq | 49,207,828 | 249,150,622 | 0.79% |
| 2024-01-08 | 5.19 | 5.23 | 5.06 | 5.06 | 4.51 | qfq | 92,787,007 | 476,564,406 | -7.33% |
| 2024-01-05 | 4.98 | 5.48 | 4.95 | 5.46 | 4.86 | qfq | 139,761,832 | 751,902,159 | 9.64% |
| 2024-01-04 | 4.96 | 4.99 | 4.94 | 4.98 | 4.44 | qfq | 7,248,020 | 35,956,197 | 0.20% |
| 2024-01-03 | 4.95 | 4.98 | 4.93 | 4.97 | 4.43 | qfq | 7,601,290 | 37,713,838 | 0.20% |
| 2024-01-02 | 4.96 | 4.99 | 4.93 | 4.96 | 4.42 | qfq | 9,924,027 | 49,265,849 | 0.20% |
| 2023-12-29 | 4.95 | 4.99 | 4.93 | 4.95 | 4.41 | qfq | 11,226,260 | 55,539,110 | -0.20% |
| 2023-12-28 | 4.87 | 4.96 | 4.85 | 4.96 | 4.42 | qfq | 15,126,811 | 74,533,623 | 1.43% |
| 2023-12-27 | 4.85 | 4.90 | 4.81 | 4.89 | 4.36 | qfq | 9,057,210 | 43,992,564 | 0.62% |
| 2023-12-26 | 4.89 | 4.94 | 4.85 | 4.86 | 4.33 | qfq | 6,679,710 | 32,652,630 | -0.82% |
| 2023-12-25 | 4.95 | 4.96 | 4.86 | 4.90 | 4.37 | qfq | 12,014,520 | 58,755,059 | -1.41% |
| 2023-12-22 | 5.00 | 5.01 | 4.93 | 4.97 | 4.43 | qfq | 14,201,959 | 70,611,686 | -0.80% |
| 2023-12-21 | 4.88 | 5.03 | 4.85 | 5.01 | 4.46 | qfq | 12,596,051 | 62,072,554 | 2.24% |
| 2023-12-20 | 4.93 | 4.99 | 4.89 | 4.90 | 4.37 | qfq | 7,681,100 | 37,930,881 | -0.41% |
| 2023-12-19 | 4.91 | 4.95 | 4.89 | 4.92 | 4.38 | qfq | 6,021,910 | 29,573,223 | 0.00% |
| 2023-12-18 | 4.96 | 5.00 | 4.90 | 4.92 | 4.38 | qfq | 8,900,952 | 44,001,145 | -1.20% |
| 2023-12-15 | 4.99 | 5.03 | 4.94 | 4.98 | 4.44 | qfq | 9,258,210 | 46,115,946 | 0.20% |
| 2023-12-14 | 4.97 | 5.00 | 4.95 | 4.97 | 4.43 | qfq | 6,787,340 | 33,752,011 | 0.40% |
| 2023-12-13 | 4.97 | 5.00 | 4.95 | 4.95 | 4.41 | qfq | 6,448,336 | 32,108,657 | -1.00% |
| 2023-12-12 | 4.95 | 5.01 | 4.93 | 5.00 | 4.45 | qfq | 11,731,635 | 58,447,617 | 0.81% |
| 2023-12-11 | 4.83 | 4.98 | 4.78 | 4.96 | 4.42 | qfq | 15,725,415 | 76,838,836 | 2.06% |
| 2023-12-08 | 4.92 | 4.93 | 4.85 | 4.86 | 4.33 | qfq | 10,021,555 | 49,063,040 | -1.22% |
| 2023-12-07 | 4.91 | 4.94 | 4.86 | 4.92 | 4.38 | qfq | 9,729,426 | 47,704,155 | 0.00% |
| 2023-12-06 | 4.92 | 4.94 | 4.89 | 4.92 | 4.38 | qfq | 8,225,784 | 40,424,427 | -0.20% |
| 2023-12-05 | 5.01 | 5.02 | 4.92 | 4.93 | 4.39 | qfq | 11,846,060 | 58,767,803 | -1.79% |
| 2023-12-04 | 5.03 | 5.04 | 4.99 | 5.02 | 4.47 | qfq | 10,211,096 | 51,202,361 | -0.40% |
| 2023-12-01 | 4.96 | 5.05 | 4.96 | 5.04 | 4.49 | qfq | 10,795,982 | 54,170,069 | 1.41% |
| 2023-11-30 | 4.94 | 5.00 | 4.93 | 4.97 | 4.43 | qfq | 9,489,220 | 47,092,997 | 0.61% |
| 2023-11-29 | 5.04 | 5.05 | 4.93 | 4.94 | 4.40 | qfq | 14,460,600 | 71,936,247 | -1.98% |
| 2023-11-28 | 5.03 | 5.06 | 5.02 | 5.04 | 4.49 | qfq | 8,609,451 | 43,378,761 | 0.20% |
| 2023-11-27 | 5.02 | 5.05 | 5.01 | 5.03 | 4.48 | qfq | 10,703,126 | 53,826,575 | 0.00% |
| 2023-11-24 | 5.06 | 5.07 | 5.02 | 5.03 | 4.48 | qfq | 9,790,360 | 49,367,072 | -0.59% |
| 2023-11-23 | 5.04 | 5.06 | 5.02 | 5.06 | 4.51 | qfq | 10,495,430 | 52,923,970 | 0.40% |
| 2023-11-22 | 5.06 | 5.09 | 5.04 | 5.04 | 4.49 | qfq | 11,571,900 | 58,579,237 | -0.79% |
| 2023-11-21 | 5.07 | 5.12 | 5.06 | 5.08 | 4.53 | qfq | 14,912,934 | 76,041,415 | 0.00% |
| 2023-11-20 | 5.08 | 5.09 | 5.04 | 5.08 | 4.53 | qfq | 10,366,499 | 52,493,491 | 0.00% |
| 2023-11-17 | 5.09 | 5.10 | 5.06 | 5.08 | 4.53 | qfq | 11,776,430 | 59,743,277 | -0.20% |
| 2023-11-16 | 5.11 | 5.12 | 5.09 | 5.09 | 4.53 | qfq | 10,821,946 | 55,226,077 | -0.78% |
| 2023-11-15 | 5.17 | 5.18 | 5.12 | 5.13 | 4.57 | qfq | 14,555,780 | 74,881,857 | -0.19% |
| 2023-11-14 | 5.10 | 5.14 | 5.09 | 5.14 | 4.58 | qfq | 13,279,300 | 67,989,848 | 0.59% |
| 2023-11-13 | 5.12 | 5.13 | 5.06 | 5.11 | 4.55 | qfq | 10,272,891 | 52,287,159 | -0.39% |
| 2023-11-10 | 5.12 | 5.14 | 5.08 | 5.13 | 4.57 | qfq | 15,194,251 | 77,640,646 | 0.00% |
| 2023-11-09 | 5.10 | 5.15 | 5.09 | 5.13 | 4.57 | qfq | 13,367,568 | 68,542,234 | 0.39% |
| 2023-11-08 | 5.13 | 5.15 | 5.10 | 5.11 | 4.55 | qfq | 16,434,466 | 84,164,061 | -0.97% |
| 2023-11-07 | 5.15 | 5.17 | 5.12 | 5.16 | 4.60 | qfq | 17,051,830 | 87,702,428 | -0.39% |
| 2023-11-06 | 5.16 | 5.19 | 5.10 | 5.18 | 4.62 | qfq | 24,113,640 | 124,051,100 | 0.58% |
| 2023-11-03 | 5.10 | 5.17 | 5.10 | 5.15 | 4.59 | qfq | 13,587,980 | 69,795,116 | 0.98% |
| 2023-11-02 | 5.12 | 5.17 | 5.10 | 5.10 | 4.54 | qfq | 19,797,066 | 101,712,052 | -0.20% |
| 2023-11-01 | 5.30 | 5.30 | 5.08 | 5.11 | 4.55 | qfq | 34,688,640 | 178,683,103 | -3.40% |
| 2023-10-31 | 5.28 | 5.35 | 5.25 | 5.29 | 4.71 | qfq | 17,937,500 | 95,070,870 | 0.38% |
| 2023-10-30 | 5.38 | 5.39 | 5.23 | 5.27 | 4.70 | qfq | 22,437,783 | 118,374,169 | -2.59% |
| 2023-10-27 | 5.38 | 5.43 | 5.35 | 5.41 | 4.82 | qfq | 15,225,466 | 82,138,164 | -0.18% |
| 2023-10-26 | 5.41 | 5.48 | 5.33 | 5.42 | 4.83 | qfq | 18,194,955 | 98,127,243 | -0.55% |
| 2023-10-25 | 5.58 | 5.58 | 5.42 | 5.45 | 4.86 | qfq | 24,193,840 | 132,290,937 | -2.50% |
| 2023-10-24 | 5.42 | 5.59 | 5.37 | 5.59 | 4.98 | qfq | 18,715,061 | 102,489,905 | 4.10% |
| 2023-10-23 | 5.46 | 5.53 | 5.36 | 5.37 | 4.78 | qfq | 16,942,026 | 92,021,137 | -3.24% |
| 2023-10-20 | 5.53 | 5.64 | 5.49 | 5.55 | 4.94 | qfq | 13,760,220 | 76,433,687 | -0.54% |
| 2023-10-19 | 5.67 | 5.69 | 5.54 | 5.58 | 4.97 | qfq | 19,744,814 | 110,500,085 | -1.93% |
| 2023-10-18 | 5.62 | 5.82 | 5.62 | 5.69 | 5.07 | qfq | 25,894,372 | 148,471,861 | 0.35% |
| 2023-10-17 | 5.45 | 5.76 | 5.44 | 5.67 | 5.05 | qfq | 34,388,727 | 193,708,672 | 4.04% |
| 2023-10-16 | 5.48 | 5.51 | 5.40 | 5.45 | 4.86 | qfq | 22,099,790 | 120,685,984 | -1.09% |
| 2023-10-13 | 5.30 | 5.61 | 5.28 | 5.51 | 4.91 | qfq | 60,488,823 | 329,627,770 | -1.43% |
| 2023-10-12 | 5.86 | 5.96 | 5.55 | 5.59 | 4.98 | qfq | 73,387,910 | 424,037,031 | 3.14% |
| 2023-10-11 | 5.49 | 5.53 | 5.40 | 5.42 | 4.83 | qfq | 9,478,700 | 51,668,714 | -1.28% |
| 2023-10-10 | 5.57 | 5.59 | 5.49 | 5.49 | 4.89 | qfq | 5,275,125 | 29,139,872 | -1.44% |
| 2023-10-09 | 5.55 | 5.60 | 5.45 | 5.57 | 4.96 | qfq | 11,813,560 | 65,192,804 | -0.36% |
| 2023-09-28 | 5.62 | 5.66 | 5.58 | 5.59 | 4.98 | qfq | 8,474,340 | 47,488,847 | -0.53% |
| 2023-09-27 | 5.67 | 5.73 | 5.60 | 5.62 | 5.01 | qfq | 11,973,770 | 67,697,470 | -0.71% |
| 2023-09-26 | 5.71 | 5.75 | 5.65 | 5.66 | 5.04 | qfq | 10,589,290 | 60,272,895 | -0.88% |
| 2023-09-25 | 5.72 | 5.75 | 5.68 | 5.71 | 5.09 | qfq | 11,271,343 | 64,388,099 | -0.87% |
| 2023-09-22 | 5.68 | 5.78 | 5.65 | 5.76 | 5.13 | qfq | 15,646,821 | 89,356,868 | 1.05% |
| 2023-09-21 | 5.73 | 5.75 | 5.65 | 5.70 | 5.08 | qfq | 14,188,110 | 80,912,189 | -0.35% |
| 2023-09-20 | 5.62 | 5.75 | 5.60 | 5.72 | 5.10 | qfq | 21,846,306 | 124,641,696 | 2.14% |
| 2023-09-19 | 5.57 | 5.67 | 5.56 | 5.60 | 4.99 | qfq | 12,751,324 | 71,464,431 | 0.36% |
| 2023-09-18 | 5.61 | 5.65 | 5.48 | 5.58 | 4.97 | qfq | 15,787,094 | 87,745,867 | -1.06% |
| 2023-09-15 | 5.50 | 5.81 | 5.48 | 5.64 | 5.03 | qfq | 31,876,150 | 180,168,253 | 3.11% |
| 2023-09-14 | 5.38 | 5.48 | 5.35 | 5.47 | 4.87 | qfq | 11,633,790 | 63,227,607 | 1.67% |
| 2023-09-13 | 5.41 | 5.42 | 5.35 | 5.38 | 4.79 | qfq | 7,278,770 | 39,151,034 | -0.55% |
| 2023-09-12 | 5.43 | 5.46 | 5.40 | 5.41 | 4.82 | qfq | 7,096,724 | 38,442,224 | -0.92% |
| 2023-09-11 | 5.40 | 5.52 | 5.38 | 5.46 | 4.86 | qfq | 14,313,000 | 78,068,007 | 0.74% |
| 2023-09-08 | 5.43 | 5.44 | 5.39 | 5.42 | 4.83 | qfq | 7,434,620 | 40,241,941 | 0.18% |
| 2023-09-07 | 5.41 | 5.48 | 5.41 | 5.41 | 4.82 | qfq | 10,501,889 | 57,056,436 | -0.37% |
| 2023-09-06 | 5.40 | 5.47 | 5.37 | 5.43 | 4.84 | qfq | 12,431,282 | 67,467,695 | 0.37% |
| 2023-09-05 | 5.67 | 5.70 | 5.38 | 5.41 | 4.82 | qfq | 29,356,005 | 160,314,477 | -4.59% |
| 2023-09-04 | 5.59 | 5.75 | 5.56 | 5.67 | 5.05 | qfq | 19,386,270 | 110,144,588 | 1.61% |
| 2023-09-01 | 5.57 | 5.67 | 5.56 | 5.58 | 4.97 | qfq | 13,072,260 | 73,241,795 | 0.18% |
| 2023-08-31 | 5.57 | 5.71 | 5.53 | 5.57 | 4.96 | qfq | 19,062,105 | 106,756,135 | 0.36% |
| 2023-08-30 | 5.73 | 5.77 | 5.52 | 5.55 | 4.94 | qfq | 24,184,368 | 135,233,053 | -3.98% |
| 2023-08-29 | 5.85 | 5.87 | 5.65 | 5.78 | 5.15 | qfq | 40,930,965 | 235,103,438 | -1.20% |
| 2023-08-28 | 6.25 | 6.25 | 5.82 | 5.85 | 5.21 | qfq | 61,825,354 | 374,378,901 | 2.99% |
| 2023-08-25 | 5.51 | 5.78 | 5.49 | 5.68 | 5.06 | qfq | 24,745,306 | 140,090,051 | 2.71% |
| 2023-08-24 | 5.60 | 5.65 | 5.52 | 5.53 | 4.93 | qfq | 13,331,553 | 74,208,337 | -1.07% |
| 2023-08-23 | 5.63 | 5.68 | 5.56 | 5.59 | 4.98 | qfq | 14,952,976 | 84,083,018 | -1.06% |
| 2023-08-22 | 5.63 | 5.67 | 5.55 | 5.65 | 5.03 | qfq | 15,486,083 | 86,952,069 | 1.44% |
| 2023-08-21 | 5.61 | 5.70 | 5.56 | 5.57 | 4.96 | qfq | 14,856,476 | 83,466,418 | -0.89% |
| 2023-08-18 | 5.65 | 5.75 | 5.61 | 5.62 | 5.01 | qfq | 18,809,256 | 106,728,394 | -0.88% |
| 2023-08-17 | 5.69 | 5.76 | 5.59 | 5.67 | 5.05 | qfq | 19,200,162 | 108,587,666 | -1.05% |
| 2023-08-16 | 5.60 | 5.80 | 5.57 | 5.73 | 5.11 | qfq | 19,479,155 | 111,342,565 | 0.88% |
| 2023-08-15 | 5.58 | 5.72 | 5.55 | 5.68 | 5.06 | qfq | 21,777,622 | 122,721,182 | 1.43% |
| 2023-08-14 | 5.59 | 5.64 | 5.55 | 5.60 | 4.99 | qfq | 16,876,862 | 94,413,065 | -0.88% |
| 2023-08-11 | 5.78 | 5.78 | 5.63 | 5.65 | 5.03 | qfq | 20,034,664 | 114,107,396 | -2.25% |
| 2023-08-10 | 5.74 | 5.81 | 5.71 | 5.78 | 5.15 | qfq | 17,945,880 | 103,362,091 | 0.00% |
| 2023-08-09 | 5.79 | 5.85 | 5.73 | 5.78 | 5.15 | qfq | 21,295,117 | 123,298,400 | -0.17% |
| 2023-08-08 | 5.83 | 5.89 | 5.68 | 5.79 | 5.16 | qfq | 36,512,387 | 211,503,277 | -1.19% |
| 2023-08-07 | 5.83 | 5.94 | 5.80 | 5.86 | 5.22 | qfq | 83,334,993 | 487,936,884 | -3.62% |
| 2023-08-04 | 5.90 | 6.44 | 5.76 | 6.08 | 5.42 | qfq | 123,594,142 | 761,428,280 | 3.93% |
| 2023-08-03 | 5.95 | 6.18 | 5.70 | 5.85 | 5.21 | qfq | 49,343,351 | 290,268,584 | 0.34% |
| 2023-08-02 | 5.67 | 5.94 | 5.60 | 5.83 | 5.19 | qfq | 34,532,609 | 200,543,258 | 1.75% |
| 2023-08-01 | 5.66 | 5.78 | 5.64 | 5.73 | 5.11 | qfq | 29,538,873 | 168,431,117 | -0.87% |
| 2023-07-31 | 5.56 | 6.03 | 5.54 | 5.78 | 5.15 | qfq | 55,528,021 | 318,763,585 | 3.96% |
| 2023-07-28 | 5.31 | 5.61 | 5.29 | 5.56 | 4.95 | qfq | 32,827,346 | 180,670,996 | 4.32% |
| 2023-07-27 | 5.27 | 5.45 | 5.25 | 5.33 | 4.75 | qfq | 16,333,789 | 87,532,936 | 0.76% |
| 2023-07-26 | 5.28 | 5.30 | 5.25 | 5.29 | 4.71 | qfq | 8,234,593 | 43,452,173 | -0.19% |
| 2023-07-25 | 5.21 | 5.35 | 5.20 | 5.30 | 4.72 | qfq | 19,328,407 | 101,904,907 | 2.71% |
| 2023-07-24 | 5.20 | 5.21 | 5.14 | 5.16 | 4.60 | qfq | 7,412,640 | 38,348,189 | -0.58% |
| 2023-07-21 | 5.16 | 5.24 | 5.15 | 5.19 | 4.62 | qfq | 9,481,875 | 49,329,164 | 0.39% |
| 2023-07-20 | 5.20 | 5.23 | 5.17 | 5.17 | 4.61 | qfq | 8,878,525 | 46,273,769 | -0.58% |
| 2023-07-19 | 5.25 | 5.26 | 5.16 | 5.20 | 4.63 | qfq | 10,194,724 | 52,956,588 | 0.39% |
| 2023-07-18 | 5.14 | 5.20 | 5.12 | 5.18 | 4.62 | qfq | 7,667,142 | 39,610,589 | 0.97% |
| 2023-07-17 | 5.15 | 5.16 | 5.07 | 5.13 | 4.57 | qfq | 6,650,577 | 34,075,067 | -0.97% |