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
中国外运601598.SH
最近收盘价5.532026-07-17
最近交易日2026-07-17
成交量（股）18,453,138
成交额（元）102,903,660
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-29 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-20 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-21 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-15 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-22 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-11 | 2023-10-19 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.52 | 5.66 | 5.49 | 5.53 | 5.53 | qfq | 18,453,138 | 102,903,660 | 0.36% |
| 2026-07-16 | 5.51 | 5.60 | 5.45 | 5.51 | 5.51 | qfq | 10,751,725 | 59,232,377 | -0.18% |
| 2026-07-15 | 5.44 | 5.54 | 5.40 | 5.52 | 5.52 | qfq | 9,640,350 | 52,978,331 | 1.28% |
| 2026-07-14 | 5.36 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 11,481,800 | 62,412,524 | 1.30% |
| 2026-07-13 | 5.28 | 5.40 | 5.26 | 5.38 | 5.38 | qfq | 11,218,333 | 60,060,937 | 1.51% |
| 2026-07-10 | 5.31 | 5.34 | 5.24 | 5.30 | 5.30 | qfq | 8,736,655 | 46,282,684 | -0.38% |
| 2026-07-09 | 5.40 | 5.42 | 5.31 | 5.32 | 5.32 | qfq | 10,410,498 | 55,697,727 | -1.66% |
| 2026-07-08 | 5.39 | 5.53 | 5.33 | 5.41 | 5.41 | qfq | 12,674,144 | 68,645,238 | 0.56% |
| 2026-07-07 | 5.55 | 5.57 | 5.36 | 5.38 | 5.38 | qfq | 10,179,023 | 55,187,836 | -2.71% |
| 2026-07-06 | 5.31 | 5.54 | 5.30 | 5.53 | 5.53 | qfq | 17,660,277 | 96,299,971 | 3.75% |
| 2026-07-03 | 5.20 | 5.36 | 5.20 | 5.33 | 5.33 | qfq | 13,459,894 | 71,443,948 | 2.90% |
| 2026-07-02 | 5.08 | 5.22 | 5.08 | 5.18 | 5.18 | qfq | 14,761,400 | 76,199,710 | 1.57% |
| 2026-07-01 | 4.97 | 5.13 | 4.92 | 5.10 | 5.10 | qfq | 15,078,138 | 75,993,383 | 2.82% |
| 2026-06-30 | 5.05 | 5.08 | 4.88 | 4.96 | 4.96 | qfq | 13,346,527 | 66,036,866 | -2.17% |
| 2026-06-29 | 5.10 | 5.16 | 4.99 | 5.07 | 5.07 | qfq | 17,477,223 | 88,768,220 | -3.43% |
| 2026-06-26 | 5.43 | 5.43 | 5.21 | 5.25 | 5.09 | qfq | 20,319,232 | 107,504,811 | -3.49% |
| 2026-06-25 | 5.48 | 5.51 | 5.40 | 5.44 | 5.28 | qfq | 10,393,757 | 56,593,272 | -0.73% |
| 2026-06-24 | 5.49 | 5.54 | 5.44 | 5.48 | 5.32 | qfq | 9,065,691 | 49,689,042 | 0.00% |
| 2026-06-23 | 5.50 | 5.56 | 5.47 | 5.48 | 5.32 | qfq | 10,324,381 | 56,920,880 | -0.54% |
| 2026-06-22 | 5.51 | 5.52 | 5.35 | 5.51 | 5.35 | qfq | 14,042,660 | 76,303,022 | -0.36% |
| 2026-06-18 | 5.62 | 5.63 | 5.48 | 5.53 | 5.37 | qfq | 13,025,878 | 72,100,152 | -1.43% |
| 2026-06-17 | 5.61 | 5.63 | 5.55 | 5.61 | 5.44 | qfq | 10,954,820 | 61,108,686 | -0.18% |
| 2026-06-16 | 5.74 | 5.75 | 5.60 | 5.62 | 5.45 | qfq | 16,775,700 | 94,581,847 | -2.43% |
| 2026-06-15 | 5.75 | 5.88 | 5.70 | 5.76 | 5.59 | qfq | 18,924,968 | 109,293,419 | 0.35% |
| 2026-06-12 | 5.76 | 5.78 | 5.68 | 5.74 | 5.57 | qfq | 13,566,965 | 77,813,335 | 0.35% |
| 2026-06-11 | 5.78 | 5.87 | 5.70 | 5.72 | 5.55 | qfq | 10,467,870 | 60,187,910 | -2.05% |
| 2026-06-10 | 5.86 | 5.90 | 5.79 | 5.84 | 5.67 | qfq | 9,037,041 | 52,699,007 | -1.02% |
| 2026-06-09 | 5.93 | 5.96 | 5.85 | 5.90 | 5.73 | qfq | 10,524,934 | 62,073,910 | -0.34% |
| 2026-06-08 | 6.01 | 6.07 | 5.83 | 5.92 | 5.75 | qfq | 16,045,600 | 94,977,911 | -1.99% |
| 2026-06-05 | 5.95 | 6.09 | 5.95 | 6.04 | 5.86 | qfq | 15,550,034 | 93,978,330 | 1.51% |
| 2026-06-04 | 6.05 | 6.09 | 5.94 | 5.95 | 5.77 | qfq | 14,997,477 | 90,018,665 | -1.65% |
| 2026-06-03 | 6.20 | 6.21 | 6.03 | 6.05 | 5.87 | qfq | 13,530,146 | 82,480,062 | -2.10% |
| 2026-06-02 | 6.10 | 6.25 | 6.07 | 6.18 | 6.00 | qfq | 14,601,560 | 90,270,616 | 1.15% |
| 2026-06-01 | 6.08 | 6.13 | 6.00 | 6.11 | 5.93 | qfq | 16,762,739 | 101,790,796 | 0.66% |
| 2026-05-29 | 6.00 | 6.18 | 5.98 | 6.07 | 5.89 | qfq | 14,642,687 | 89,127,779 | 1.17% |
| 2026-05-28 | 6.01 | 6.15 | 5.99 | 6.00 | 5.82 | qfq | 16,112,030 | 97,525,219 | -1.15% |
| 2026-05-27 | 6.41 | 6.41 | 5.98 | 6.07 | 5.89 | qfq | 26,047,705 | 159,267,331 | -5.01% |
| 2026-05-26 | 6.34 | 6.45 | 6.32 | 6.39 | 6.20 | qfq | 19,960,487 | 127,720,465 | 0.16% |
| 2026-05-25 | 6.25 | 6.38 | 6.18 | 6.38 | 6.19 | qfq | 20,147,357 | 127,286,430 | 2.08% |
| 2026-05-22 | 6.19 | 6.33 | 6.04 | 6.25 | 6.07 | qfq | 21,893,537 | 135,418,666 | 1.46% |
| 2026-05-21 | 6.26 | 6.38 | 6.16 | 6.16 | 5.98 | qfq | 23,876,639 | 149,733,738 | -1.91% |
| 2026-05-20 | 6.07 | 6.33 | 6.06 | 6.28 | 6.09 | qfq | 31,102,171 | 194,538,799 | 2.95% |
| 2026-05-19 | 5.89 | 6.11 | 5.88 | 6.10 | 5.92 | qfq | 20,338,222 | 122,380,324 | 3.74% |
| 2026-05-18 | 6.05 | 6.16 | 5.81 | 5.88 | 5.71 | qfq | 22,779,869 | 135,110,178 | -3.13% |
| 2026-05-15 | 6.17 | 6.19 | 6.02 | 6.07 | 5.89 | qfq | 19,300,634 | 117,718,822 | -1.30% |
| 2026-05-14 | 6.22 | 6.27 | 6.13 | 6.15 | 5.97 | qfq | 16,994,927 | 105,326,996 | -0.65% |
| 2026-05-13 | 6.14 | 6.20 | 6.09 | 6.19 | 6.01 | qfq | 18,137,229 | 111,630,795 | 1.14% |
| 2026-05-12 | 6.03 | 6.15 | 6.03 | 6.12 | 5.94 | qfq | 15,235,051 | 93,197,538 | 1.16% |
| 2026-05-11 | 6.06 | 6.10 | 5.99 | 6.05 | 5.87 | qfq | 17,136,262 | 103,249,394 | -0.49% |
| 2026-05-08 | 5.99 | 6.09 | 5.98 | 6.08 | 5.90 | qfq | 15,670,490 | 94,960,663 | 1.33% |
| 2026-05-07 | 5.93 | 6.07 | 5.93 | 6.00 | 5.82 | qfq | 16,375,759 | 98,532,229 | 0.67% |
| 2026-05-06 | 6.00 | 6.01 | 5.85 | 5.96 | 5.78 | qfq | 24,099,943 | 142,391,582 | -0.67% |
| 2026-04-30 | 6.05 | 6.05 | 5.94 | 6.00 | 5.82 | qfq | 14,752,963 | 88,316,745 | -0.99% |
| 2026-04-29 | 6.12 | 6.14 | 6.01 | 6.06 | 5.88 | qfq | 18,646,646 | 112,849,225 | -0.98% |
| 2026-04-28 | 5.96 | 6.14 | 5.95 | 6.12 | 5.94 | qfq | 16,542,170 | 100,351,897 | 2.34% |
| 2026-04-27 | 6.07 | 6.12 | 5.96 | 5.98 | 5.80 | qfq | 13,841,574 | 83,264,447 | -1.32% |
| 2026-04-24 | 6.12 | 6.19 | 6.05 | 6.06 | 5.88 | qfq | 10,750,294 | 65,561,088 | -0.82% |
| 2026-04-23 | 6.12 | 6.14 | 6.03 | 6.11 | 5.93 | qfq | 10,448,669 | 63,741,894 | -0.16% |
| 2026-04-22 | 6.18 | 6.25 | 6.10 | 6.12 | 5.94 | qfq | 11,556,279 | 71,275,866 | -1.13% |
| 2026-04-21 | 6.11 | 6.23 | 6.09 | 6.19 | 6.01 | qfq | 14,120,783 | 87,132,340 | 0.98% |
| 2026-04-20 | 6.08 | 6.13 | 6.02 | 6.13 | 5.95 | qfq | 16,076,681 | 97,583,258 | 1.16% |
| 2026-04-17 | 6.05 | 6.10 | 6.03 | 6.06 | 5.88 | qfq | 11,364,405 | 68,883,170 | -0.33% |
| 2026-04-16 | 6.12 | 6.18 | 6.03 | 6.08 | 5.90 | qfq | 16,870,735 | 102,681,277 | -0.33% |
| 2026-04-15 | 6.04 | 6.12 | 6.03 | 6.10 | 5.92 | qfq | 14,621,152 | 89,044,287 | 0.66% |
| 2026-04-14 | 6.19 | 6.19 | 6.01 | 6.06 | 5.88 | qfq | 17,834,562 | 107,947,807 | -1.78% |
| 2026-04-13 | 6.23 | 6.24 | 6.08 | 6.17 | 5.99 | qfq | 19,119,378 | 117,606,299 | -1.75% |
| 2026-04-10 | 6.31 | 6.36 | 6.15 | 6.28 | 6.09 | qfq | 27,843,501 | 174,752,776 | 2.11% |
| 2026-04-09 | 6.18 | 6.29 | 6.10 | 6.15 | 5.97 | qfq | 21,968,722 | 135,667,080 | -1.13% |
| 2026-04-08 | 6.38 | 6.43 | 6.13 | 6.22 | 6.04 | qfq | 39,683,375 | 246,438,913 | -3.57% |
| 2026-04-07 | 6.32 | 6.50 | 6.28 | 6.45 | 6.26 | qfq | 30,981,449 | 198,952,899 | 2.87% |
| 2026-04-03 | 6.29 | 6.36 | 6.23 | 6.27 | 6.08 | qfq | 19,593,200 | 123,200,746 | -0.48% |
| 2026-04-02 | 6.20 | 6.35 | 6.16 | 6.30 | 6.11 | qfq | 28,472,521 | 178,730,403 | 1.45% |
| 2026-04-01 | 6.18 | 6.28 | 6.11 | 6.21 | 6.03 | qfq | 29,127,996 | 180,037,498 | 0.81% |
| 2026-03-31 | 6.00 | 6.36 | 6.00 | 6.16 | 5.98 | qfq | 43,242,870 | 268,312,488 | 3.53% |
| 2026-03-30 | 5.76 | 5.98 | 5.76 | 5.95 | 5.77 | qfq | 26,345,490 | 155,635,333 | 2.23% |
| 2026-03-27 | 5.78 | 5.85 | 5.75 | 5.82 | 5.65 | qfq | 12,729,900 | 73,843,559 | 0.17% |
| 2026-03-26 | 5.81 | 5.87 | 5.80 | 5.81 | 5.64 | qfq | 10,671,642 | 62,250,727 | -0.51% |
| 2026-03-25 | 5.71 | 5.88 | 5.67 | 5.84 | 5.67 | qfq | 17,529,116 | 101,876,817 | 2.46% |
| 2026-03-24 | 5.61 | 5.71 | 5.56 | 5.70 | 5.53 | qfq | 13,983,616 | 78,901,249 | 2.89% |
| 2026-03-23 | 5.74 | 5.75 | 5.50 | 5.54 | 5.38 | qfq | 23,230,665 | 130,247,585 | -4.15% |
| 2026-03-20 | 5.84 | 5.90 | 5.78 | 5.78 | 5.61 | qfq | 14,339,043 | 83,599,695 | -1.03% |
| 2026-03-19 | 5.89 | 5.92 | 5.82 | 5.84 | 5.67 | qfq | 13,764,464 | 80,748,278 | -1.18% |
| 2026-03-18 | 5.92 | 6.01 | 5.87 | 5.91 | 5.74 | qfq | 14,295,722 | 84,710,722 | -0.67% |
| 2026-03-17 | 5.98 | 6.04 | 5.94 | 5.95 | 5.77 | qfq | 13,607,358 | 81,524,164 | -0.17% |
| 2026-03-16 | 6.00 | 6.03 | 5.91 | 5.96 | 5.78 | qfq | 16,701,200 | 99,419,220 | -1.00% |
| 2026-03-13 | 5.99 | 6.05 | 5.95 | 6.02 | 5.84 | qfq | 19,673,793 | 118,346,705 | 0.67% |
| 2026-03-12 | 5.95 | 6.02 | 5.91 | 5.98 | 5.80 | qfq | 17,022,095 | 101,713,408 | 0.67% |
| 2026-03-11 | 5.89 | 5.97 | 5.82 | 5.94 | 5.76 | qfq | 18,843,770 | 111,074,271 | 0.51% |
| 2026-03-10 | 5.90 | 5.94 | 5.86 | 5.91 | 5.74 | qfq | 14,571,750 | 85,916,784 | 1.37% |
| 2026-03-09 | 6.05 | 6.07 | 5.83 | 5.83 | 5.66 | qfq | 26,660,239 | 157,514,485 | -3.16% |
| 2026-03-06 | 5.81 | 6.05 | 5.79 | 6.02 | 5.84 | qfq | 33,686,209 | 200,876,792 | 3.61% |
| 2026-03-05 | 5.83 | 5.85 | 5.72 | 5.81 | 5.64 | qfq | 25,446,823 | 147,278,882 | 1.04% |
| 2026-03-04 | 6.15 | 6.16 | 5.71 | 5.75 | 5.58 | qfq | 53,412,900 | 312,147,122 | -7.11% |
| 2026-03-03 | 6.17 | 6.29 | 6.12 | 6.19 | 6.01 | qfq | 46,229,407 | 286,860,374 | 0.32% |
| 2026-03-02 | 6.03 | 6.17 | 5.94 | 6.17 | 5.99 | qfq | 41,330,232 | 251,026,163 | 3.52% |
| 2026-02-27 | 5.90 | 5.97 | 5.88 | 5.96 | 5.78 | qfq | 17,141,923 | 101,882,064 | 1.19% |
| 2026-02-26 | 5.88 | 5.92 | 5.85 | 5.89 | 5.72 | qfq | 14,929,647 | 87,791,374 | 0.17% |
| 2026-02-25 | 5.85 | 5.95 | 5.85 | 5.88 | 5.71 | qfq | 20,920,198 | 123,636,079 | 0.68% |
| 2026-02-24 | 5.87 | 5.90 | 5.84 | 5.84 | 5.67 | qfq | 19,213,746 | 112,520,922 | -0.17% |
| 2026-02-13 | 5.92 | 5.95 | 5.84 | 5.85 | 5.68 | qfq | 21,324,000 | 125,429,511 | -1.18% |
| 2026-02-12 | 6.00 | 6.00 | 5.91 | 5.92 | 5.75 | qfq | 10,791,923 | 64,127,236 | -1.17% |
| 2026-02-11 | 5.94 | 6.02 | 5.92 | 5.99 | 5.81 | qfq | 17,401,744 | 104,183,972 | 1.01% |
| 2026-02-10 | 5.92 | 5.94 | 5.85 | 5.93 | 5.75 | qfq | 13,080,199 | 77,268,155 | 0.34% |
| 2026-02-09 | 5.83 | 5.95 | 5.83 | 5.91 | 5.74 | qfq | 20,543,451 | 121,293,728 | 1.72% |
| 2026-02-06 | 5.86 | 5.87 | 5.77 | 5.81 | 5.64 | qfq | 15,852,800 | 92,239,993 | -1.02% |
| 2026-02-05 | 5.84 | 5.94 | 5.80 | 5.87 | 5.70 | qfq | 34,439,359 | 202,443,844 | 1.73% |
| 2026-02-04 | 5.68 | 5.79 | 5.64 | 5.77 | 5.60 | qfq | 34,357,945 | 197,671,896 | 1.76% |
| 2026-02-03 | 5.60 | 5.69 | 5.58 | 5.67 | 5.50 | qfq | 28,699,849 | 161,954,529 | 2.16% |
| 2026-02-02 | 5.93 | 5.93 | 5.55 | 5.55 | 5.39 | qfq | 69,674,900 | 394,005,947 | -7.19% |
| 2026-01-30 | 5.83 | 6.00 | 5.80 | 5.98 | 5.80 | qfq | 59,561,621 | 352,070,520 | 3.10% |
| 2026-01-29 | 5.79 | 5.85 | 5.73 | 5.80 | 5.63 | qfq | 32,786,976 | 189,876,773 | -0.17% |
| 2026-01-28 | 5.80 | 5.91 | 5.76 | 5.81 | 5.64 | qfq | 37,923,179 | 221,382,656 | 0.35% |
| 2026-01-27 | 5.81 | 5.87 | 5.71 | 5.79 | 5.62 | qfq | 33,746,274 | 195,159,141 | -0.17% |
| 2026-01-26 | 5.84 | 5.85 | 5.66 | 5.80 | 5.63 | qfq | 43,222,404 | 248,089,551 | -0.85% |
| 2026-01-23 | 5.90 | 5.91 | 5.82 | 5.85 | 5.68 | qfq | 25,890,368 | 151,367,160 | -0.68% |
| 2026-01-22 | 5.84 | 5.97 | 5.81 | 5.89 | 5.72 | qfq | 28,290,196 | 166,889,113 | 1.03% |
| 2026-01-21 | 5.90 | 5.93 | 5.80 | 5.83 | 5.66 | qfq | 23,160,094 | 135,341,841 | -1.69% |
| 2026-01-20 | 5.91 | 5.93 | 5.83 | 5.93 | 5.75 | qfq | 26,181,610 | 153,911,174 | 0.51% |
| 2026-01-19 | 5.89 | 5.93 | 5.85 | 5.90 | 5.73 | qfq | 12,805,087 | 75,507,219 | 0.00% |
| 2026-01-16 | 5.94 | 5.96 | 5.82 | 5.90 | 5.73 | qfq | 21,052,458 | 123,944,406 | 0.00% |
| 2026-01-15 | 5.97 | 5.97 | 5.86 | 5.90 | 5.73 | qfq | 19,004,676 | 112,234,879 | -1.17% |
| 2026-01-14 | 6.07 | 6.09 | 5.91 | 5.97 | 5.79 | qfq | 32,752,736 | 196,696,306 | -1.49% |
| 2026-01-13 | 6.03 | 6.12 | 6.02 | 6.06 | 5.88 | qfq | 24,290,716 | 147,409,289 | 0.66% |
| 2026-01-12 | 6.16 | 6.19 | 5.99 | 6.02 | 5.84 | qfq | 39,558,679 | 239,692,851 | -2.59% |
| 2026-01-09 | 6.16 | 6.21 | 6.15 | 6.18 | 6.00 | qfq | 11,514,295 | 71,137,437 | 0.16% |
| 2026-01-08 | 6.13 | 6.22 | 6.13 | 6.17 | 5.99 | qfq | 11,874,876 | 73,472,037 | 0.33% |
| 2026-01-07 | 6.11 | 6.20 | 6.08 | 6.15 | 5.97 | qfq | 15,109,225 | 92,895,686 | 0.65% |
| 2026-01-06 | 6.04 | 6.16 | 6.02 | 6.11 | 5.93 | qfq | 15,423,353 | 94,164,728 | 1.50% |
| 2026-01-05 | 6.08 | 6.10 | 5.98 | 6.02 | 5.84 | qfq | 17,430,486 | 104,854,537 | -0.66% |
| 2025-12-31 | 6.10 | 6.11 | 6.06 | 6.06 | 5.88 | qfq | 8,085,113 | 49,143,131 | -0.33% |
| 2025-12-30 | 6.13 | 6.13 | 6.08 | 6.08 | 5.90 | qfq | 9,078,591 | 55,359,522 | -0.82% |
| 2025-12-29 | 6.17 | 6.20 | 6.12 | 6.13 | 5.95 | qfq | 10,273,965 | 63,143,457 | -0.97% |
| 2025-12-26 | 6.26 | 6.29 | 6.16 | 6.19 | 6.01 | qfq | 16,000,773 | 99,304,425 | -1.43% |
| 2025-12-25 | 6.21 | 6.41 | 6.21 | 6.28 | 6.09 | qfq | 15,432,008 | 97,368,380 | 1.78% |
| 2025-12-24 | 6.16 | 6.20 | 6.14 | 6.17 | 5.99 | qfq | 7,020,456 | 43,333,548 | -0.16% |
| 2025-12-23 | 6.24 | 6.26 | 6.17 | 6.18 | 6.00 | qfq | 9,134,931 | 56,629,425 | -0.96% |
| 2025-12-22 | 6.12 | 6.27 | 6.10 | 6.24 | 6.06 | qfq | 15,844,227 | 98,538,734 | 1.63% |
| 2025-12-19 | 6.21 | 6.23 | 6.10 | 6.14 | 5.96 | qfq | 18,333,857 | 112,845,700 | -1.29% |
| 2025-12-18 | 6.23 | 6.25 | 6.18 | 6.22 | 6.04 | qfq | 9,563,020 | 59,446,099 | -0.80% |
| 2025-12-17 | 6.22 | 6.28 | 6.16 | 6.27 | 6.08 | qfq | 9,823,885 | 61,183,101 | 0.80% |
| 2025-12-16 | 6.26 | 6.32 | 6.20 | 6.22 | 6.04 | qfq | 11,284,065 | 70,438,777 | -0.64% |
| 2025-12-15 | 6.16 | 6.39 | 6.14 | 6.26 | 6.08 | qfq | 22,566,612 | 141,755,644 | 1.62% |
| 2025-12-12 | 6.33 | 6.35 | 6.14 | 6.16 | 5.98 | qfq | 36,314,403 | 225,213,218 | -2.38% |
| 2025-12-11 | 6.41 | 6.42 | 6.29 | 6.31 | 6.12 | qfq | 22,537,032 | 142,826,641 | -1.10% |
| 2025-12-10 | 6.40 | 6.46 | 6.35 | 6.38 | 6.19 | qfq | 19,157,962 | 122,385,009 | -0.47% |
| 2025-12-09 | 6.34 | 6.48 | 6.31 | 6.41 | 6.22 | qfq | 19,571,449 | 125,716,938 | 1.10% |
| 2025-12-08 | 6.42 | 6.47 | 6.28 | 6.34 | 6.15 | qfq | 14,890,494 | 94,488,596 | -1.40% |
| 2025-12-05 | 6.47 | 6.52 | 6.37 | 6.43 | 6.24 | qfq | 11,989,564 | 77,030,537 | -0.31% |
| 2025-12-04 | 6.48 | 6.53 | 6.43 | 6.45 | 6.26 | qfq | 12,509,754 | 80,982,351 | -0.46% |
| 2025-12-03 | 6.37 | 6.50 | 6.34 | 6.48 | 6.29 | qfq | 16,753,815 | 108,120,383 | 1.89% |
| 2025-12-02 | 6.41 | 6.41 | 6.28 | 6.36 | 6.17 | qfq | 18,845,282 | 119,415,562 | -0.63% |
| 2025-12-01 | 6.26 | 6.45 | 6.24 | 6.40 | 6.21 | qfq | 25,219,482 | 161,305,113 | 2.40% |
| 2025-11-28 | 6.23 | 6.28 | 6.19 | 6.25 | 6.07 | qfq | 10,171,949 | 63,533,543 | 0.81% |
| 2025-11-27 | 6.26 | 6.34 | 6.19 | 6.20 | 6.02 | qfq | 11,393,264 | 71,477,549 | -0.96% |
| 2025-11-26 | 6.24 | 6.42 | 6.24 | 6.26 | 6.08 | qfq | 16,696,221 | 105,389,342 | 0.16% |
| 2025-11-25 | 6.14 | 6.30 | 6.11 | 6.25 | 6.07 | qfq | 15,200,195 | 95,002,210 | 1.96% |
| 2025-11-24 | 6.12 | 6.17 | 6.07 | 6.13 | 5.95 | qfq | 11,733,200 | 71,839,270 | 0.66% |
| 2025-11-21 | 6.14 | 6.18 | 6.09 | 6.09 | 5.91 | qfq | 14,959,922 | 91,673,530 | -1.14% |
| 2025-11-20 | 6.16 | 6.22 | 6.15 | 6.16 | 5.98 | qfq | 10,940,936 | 67,599,571 | -0.32% |
| 2025-11-19 | 6.16 | 6.20 | 6.12 | 6.18 | 6.00 | qfq | 9,545,300 | 58,846,411 | 0.49% |
| 2025-11-18 | 6.24 | 6.26 | 6.12 | 6.15 | 5.97 | qfq | 14,291,943 | 88,163,629 | -1.76% |
| 2025-11-17 | 6.32 | 6.33 | 6.23 | 6.26 | 6.08 | qfq | 11,165,028 | 70,011,851 | -0.79% |
| 2025-11-14 | 6.37 | 6.42 | 6.31 | 6.31 | 6.12 | qfq | 11,383,395 | 72,285,619 | -1.41% |
| 2025-11-13 | 6.41 | 6.45 | 6.34 | 6.40 | 6.21 | qfq | 11,675,677 | 74,548,515 | 0.31% |
| 2025-11-12 | 6.34 | 6.46 | 6.34 | 6.38 | 6.19 | qfq | 14,977,381 | 95,976,827 | 0.63% |
| 2025-11-11 | 6.47 | 6.47 | 6.31 | 6.34 | 6.15 | qfq | 18,335,785 | 116,877,820 | -1.55% |
| 2025-11-10 | 6.45 | 6.51 | 6.38 | 6.44 | 6.25 | qfq | 14,629,055 | 94,117,000 | 0.00% |
| 2025-11-07 | 6.39 | 6.50 | 6.37 | 6.44 | 6.25 | qfq | 17,849,087 | 114,852,149 | 0.94% |
| 2025-11-06 | 6.39 | 6.43 | 6.34 | 6.38 | 6.19 | qfq | 18,886,065 | 120,460,279 | -0.31% |
| 2025-11-05 | 6.47 | 6.52 | 6.37 | 6.40 | 6.21 | qfq | 23,202,951 | 149,031,765 | -1.84% |
| 2025-11-04 | 6.79 | 6.81 | 6.49 | 6.52 | 6.33 | qfq | 27,972,569 | 185,611,985 | -4.12% |
| 2025-11-03 | 6.70 | 6.88 | 6.63 | 6.80 | 6.60 | qfq | 44,962,980 | 305,647,208 | 1.04% |
| 2025-10-31 | 6.68 | 6.87 | 6.58 | 6.73 | 6.53 | qfq | 67,202,365 | 453,455,965 | 0.75% |
| 2025-10-30 | 6.22 | 6.80 | 6.20 | 6.68 | 6.48 | qfq | 77,990,107 | 510,926,336 | 7.40% |
| 2025-10-29 | 6.02 | 6.24 | 5.95 | 6.22 | 6.04 | qfq | 27,407,745 | 167,504,858 | 3.32% |
| 2025-10-28 | 6.16 | 6.17 | 6.01 | 6.02 | 5.84 | qfq | 30,919,807 | 187,340,686 | -2.75% |
| 2025-10-27 | 6.18 | 6.28 | 6.16 | 6.19 | 6.01 | qfq | 19,610,438 | 121,875,926 | 0.81% |
| 2025-10-24 | 6.22 | 6.25 | 6.12 | 6.14 | 5.96 | qfq | 22,138,727 | 136,321,339 | -1.13% |
| 2025-10-23 | 6.20 | 6.24 | 6.17 | 6.21 | 6.03 | qfq | 19,069,136 | 118,272,267 | -0.16% |
| 2025-10-22 | 6.31 | 6.32 | 6.18 | 6.22 | 6.04 | qfq | 20,390,964 | 127,045,369 | -1.27% |
| 2025-10-21 | 6.20 | 6.32 | 6.19 | 6.30 | 6.11 | qfq | 20,512,782 | 128,593,554 | 1.61% |
| 2025-10-20 | 6.15 | 6.22 | 6.12 | 6.20 | 6.02 | qfq | 22,110,721 | 136,541,457 | -0.96% |
| 2025-10-17 | 6.29 | 6.32 | 6.24 | 6.26 | 5.94 | qfq | 19,783,186 | 124,152,575 | -0.32% |
| 2025-10-16 | 6.32 | 6.36 | 6.26 | 6.28 | 5.96 | qfq | 16,294,878 | 102,762,195 | -0.79% |
| 2025-10-15 | 6.26 | 6.34 | 6.17 | 6.33 | 6.00 | qfq | 23,801,196 | 148,741,642 | 1.61% |
| 2025-10-14 | 6.43 | 6.44 | 6.21 | 6.23 | 5.91 | qfq | 37,657,986 | 236,630,674 | -2.50% |
| 2025-10-13 | 6.24 | 6.41 | 6.17 | 6.39 | 6.06 | qfq | 28,197,962 | 178,366,364 | -1.08% |
| 2025-10-10 | 6.45 | 6.57 | 6.40 | 6.46 | 6.13 | qfq | 31,084,356 | 201,067,340 | 0.00% |
| 2025-10-09 | 6.32 | 6.49 | 6.25 | 6.46 | 6.13 | qfq | 37,463,391 | 238,774,187 | 1.10% |
| 2025-09-30 | 6.50 | 6.57 | 6.38 | 6.39 | 6.06 | qfq | 44,565,580 | 287,967,608 | -2.14% |
| 2025-09-29 | 6.75 | 6.87 | 6.41 | 6.53 | 6.19 | qfq | 77,285,133 | 508,418,486 | -6.98% |
| 2025-09-26 | 7.70 | 7.91 | 7.02 | 7.02 | 6.66 | qfq | 70,643,895 | 522,160,555 | -10.00% |
| 2025-09-25 | 7.24 | 7.95 | 7.10 | 7.80 | 7.40 | qfq | 69,288,695 | 523,709,393 | 7.44% |
| 2025-09-24 | 6.97 | 7.33 | 6.97 | 7.26 | 6.89 | qfq | 59,392,825 | 426,196,408 | 3.13% |
| 2025-09-23 | 7.11 | 7.19 | 6.94 | 7.04 | 6.68 | qfq | 63,869,582 | 451,396,519 | -0.85% |
| 2025-09-22 | 6.88 | 7.16 | 6.68 | 7.10 | 6.73 | qfq | 52,716,750 | 368,926,780 | 2.90% |
| 2025-09-19 | 6.65 | 6.99 | 6.60 | 6.90 | 6.54 | qfq | 50,854,117 | 350,268,068 | 2.99% |
| 2025-09-18 | 6.46 | 7.00 | 6.46 | 6.70 | 6.35 | qfq | 62,770,880 | 423,439,833 | 2.76% |
| 2025-09-17 | 6.39 | 6.56 | 6.35 | 6.52 | 6.18 | qfq | 25,775,348 | 166,934,320 | 1.88% |
| 2025-09-16 | 6.17 | 6.41 | 6.12 | 6.40 | 6.07 | qfq | 29,900,676 | 188,509,278 | 2.24% |
| 2025-09-15 | 6.29 | 6.32 | 6.10 | 6.26 | 5.94 | qfq | 35,953,627 | 222,959,852 | -1.26% |
| 2025-09-12 | 6.28 | 6.37 | 6.08 | 6.34 | 6.01 | qfq | 39,225,736 | 244,825,478 | 0.79% |
| 2025-09-11 | 6.00 | 6.30 | 5.99 | 6.29 | 5.97 | qfq | 38,423,119 | 235,933,222 | 4.83% |
| 2025-09-10 | 6.00 | 6.02 | 5.92 | 6.00 | 5.69 | qfq | 20,180,109 | 120,609,860 | 0.50% |
| 2025-09-09 | 5.85 | 5.98 | 5.78 | 5.97 | 5.66 | qfq | 19,325,007 | 113,816,866 | 2.23% |
| 2025-09-08 | 5.86 | 5.97 | 5.77 | 5.84 | 5.54 | qfq | 29,809,186 | 174,939,915 | -0.51% |
| 2025-09-05 | 5.71 | 5.88 | 5.67 | 5.87 | 5.57 | qfq | 32,287,889 | 186,849,583 | 3.16% |
| 2025-09-04 | 5.64 | 5.73 | 5.57 | 5.69 | 5.40 | qfq | 17,954,172 | 101,205,127 | 0.89% |
| 2025-09-03 | 5.68 | 5.70 | 5.62 | 5.64 | 5.35 | qfq | 14,108,072 | 79,824,327 | -0.88% |
| 2025-09-02 | 5.66 | 5.74 | 5.63 | 5.69 | 5.40 | qfq | 18,806,508 | 106,801,759 | 0.53% |
| 2025-09-01 | 5.67 | 5.69 | 5.56 | 5.66 | 5.37 | qfq | 23,232,795 | 131,077,972 | -0.18% |
| 2025-08-29 | 5.61 | 5.72 | 5.58 | 5.67 | 5.38 | qfq | 27,658,878 | 157,061,848 | 0.89% |
| 2025-08-28 | 5.63 | 5.68 | 5.51 | 5.62 | 5.33 | qfq | 22,594,542 | 126,350,282 | -0.18% |
| 2025-08-27 | 5.67 | 5.84 | 5.62 | 5.63 | 5.34 | qfq | 24,768,975 | 141,274,330 | -0.18% |
| 2025-08-26 | 5.60 | 5.67 | 5.56 | 5.64 | 5.35 | qfq | 15,983,610 | 89,973,887 | 0.71% |
| 2025-08-25 | 5.59 | 5.65 | 5.54 | 5.60 | 5.31 | qfq | 18,956,824 | 105,896,089 | 0.36% |
| 2025-08-22 | 5.63 | 5.65 | 5.55 | 5.58 | 5.29 | qfq | 19,964,492 | 111,647,650 | -0.89% |
| 2025-08-21 | 5.57 | 5.66 | 5.55 | 5.63 | 5.34 | qfq | 15,087,400 | 84,707,151 | 1.26% |
| 2025-08-20 | 5.52 | 5.59 | 5.50 | 5.56 | 5.27 | qfq | 12,511,116 | 69,407,594 | 0.36% |
| 2025-08-19 | 5.48 | 5.56 | 5.45 | 5.54 | 5.25 | qfq | 16,560,726 | 91,260,745 | 1.09% |
| 2025-08-18 | 5.50 | 5.56 | 5.48 | 5.48 | 5.20 | qfq | 15,502,304 | 85,342,144 | -0.54% |
| 2025-08-15 | 5.50 | 5.52 | 5.45 | 5.51 | 5.23 | qfq | 15,032,596 | 82,460,791 | 0.36% |
| 2025-08-14 | 5.57 | 5.60 | 5.47 | 5.49 | 5.21 | qfq | 15,253,673 | 84,250,545 | -1.26% |
| 2025-08-13 | 5.61 | 5.65 | 5.54 | 5.56 | 5.27 | qfq | 20,240,021 | 113,105,587 | -0.89% |
| 2025-08-12 | 5.65 | 5.69 | 5.56 | 5.61 | 5.32 | qfq | 19,678,088 | 110,693,183 | -0.36% |
| 2025-08-11 | 5.64 | 5.69 | 5.59 | 5.63 | 5.34 | qfq | 21,164,623 | 119,501,403 | 0.00% |
| 2025-08-08 | 5.63 | 5.67 | 5.58 | 5.63 | 5.34 | qfq | 16,835,736 | 94,729,839 | 0.54% |
| 2025-08-07 | 5.53 | 5.64 | 5.52 | 5.60 | 5.31 | qfq | 19,227,477 | 107,656,598 | 1.27% |
| 2025-08-06 | 5.49 | 5.55 | 5.48 | 5.53 | 5.24 | qfq | 19,059,904 | 105,209,406 | 0.55% |
| 2025-08-05 | 5.37 | 5.52 | 5.36 | 5.50 | 5.22 | qfq | 19,313,089 | 105,610,489 | 2.61% |
| 2025-08-04 | 5.31 | 5.38 | 5.29 | 5.36 | 5.08 | qfq | 22,625,255 | 121,085,705 | 0.75% |
| 2025-08-01 | 5.33 | 5.40 | 5.31 | 5.32 | 5.05 | qfq | 23,189,502 | 124,181,161 | 0.00% |
| 2025-07-31 | 5.42 | 5.44 | 5.30 | 5.32 | 5.05 | qfq | 25,568,300 | 137,147,048 | -2.39% |
| 2025-07-30 | 5.41 | 5.52 | 5.41 | 5.45 | 5.17 | qfq | 22,176,095 | 121,333,347 | 0.74% |
| 2025-07-29 | 5.38 | 5.44 | 5.36 | 5.41 | 5.13 | qfq | 22,905,851 | 123,598,893 | 1.12% |
| 2025-07-28 | 5.36 | 5.37 | 5.29 | 5.35 | 5.07 | qfq | 23,441,773 | 125,002,249 | 0.19% |
| 2025-07-25 | 5.35 | 5.42 | 5.32 | 5.34 | 5.06 | qfq | 21,626,846 | 116,062,401 | 0.00% |
| 2025-07-24 | 5.31 | 5.35 | 5.25 | 5.34 | 5.06 | qfq | 21,055,057 | 111,787,277 | 0.19% |
| 2025-07-23 | 5.36 | 5.39 | 5.31 | 5.33 | 5.05 | qfq | 19,593,182 | 104,805,307 | -0.37% |
| 2025-07-22 | 5.27 | 5.38 | 5.25 | 5.35 | 5.07 | qfq | 26,830,823 | 142,609,854 | 1.71% |
| 2025-07-21 | 5.22 | 5.30 | 5.18 | 5.26 | 4.99 | qfq | 24,596,059 | 129,199,894 | -1.87% |
| 2025-07-18 | 5.29 | 5.38 | 5.27 | 5.36 | 4.95 | qfq | 23,649,323 | 126,203,390 | 1.32% |
| 2025-07-17 | 5.34 | 5.36 | 5.28 | 5.29 | 4.88 | qfq | 15,048,458 | 79,877,823 | -0.94% |
| 2025-07-16 | 5.30 | 5.36 | 5.27 | 5.34 | 4.93 | qfq | 18,315,402 | 97,280,730 | 0.75% |
| 2025-07-15 | 5.33 | 5.36 | 5.24 | 5.30 | 4.89 | qfq | 32,043,933 | 169,799,598 | -0.56% |
| 2025-07-14 | 5.28 | 5.37 | 5.27 | 5.33 | 4.92 | qfq | 20,194,042 | 107,678,914 | 1.33% |
| 2025-07-11 | 5.28 | 5.29 | 5.26 | 5.26 | 4.86 | qfq | 19,581,468 | 103,313,691 | 0.00% |
| 2025-07-10 | 5.22 | 5.28 | 5.21 | 5.26 | 4.86 | qfq | 14,456,112 | 75,861,975 | 0.57% |
| 2025-07-09 | 5.18 | 5.30 | 5.17 | 5.23 | 4.83 | qfq | 27,581,189 | 144,756,408 | 1.16% |
| 2025-07-08 | 5.20 | 5.21 | 5.14 | 5.17 | 4.77 | qfq | 20,004,015 | 103,281,419 | -0.39% |
| 2025-07-07 | 5.14 | 5.21 | 5.13 | 5.19 | 4.79 | qfq | 27,158,976 | 140,798,781 | 0.58% |
| 2025-07-04 | 5.07 | 5.17 | 5.06 | 5.16 | 4.76 | qfq | 32,266,091 | 165,358,389 | 1.57% |
| 2025-07-03 | 5.07 | 5.14 | 5.06 | 5.08 | 4.69 | qfq | 28,393,333 | 144,502,094 | 0.00% |
| 2025-07-02 | 4.95 | 5.10 | 4.94 | 5.08 | 4.69 | qfq | 53,349,079 | 267,378,665 | 2.83% |
| 2025-07-01 | 4.94 | 4.95 | 4.91 | 4.94 | 4.56 | qfq | 27,382,600 | 135,059,611 | 0.20% |
| 2025-06-30 | 4.98 | 5.00 | 4.92 | 4.93 | 4.55 | qfq | 26,983,667 | 133,377,538 | -1.40% |
| 2025-06-27 | 4.98 | 5.03 | 4.96 | 5.00 | 4.62 | qfq | 21,312,744 | 106,533,331 | 0.81% |
| 2025-06-26 | 4.96 | 4.98 | 4.93 | 4.96 | 4.58 | qfq | 19,557,742 | 96,881,302 | 0.00% |
| 2025-06-25 | 4.97 | 4.98 | 4.90 | 4.96 | 4.58 | qfq | 26,544,030 | 131,175,972 | -0.40% |
| 2025-06-24 | 4.96 | 4.99 | 4.95 | 4.98 | 4.60 | qfq | 15,861,800 | 78,823,584 | 0.40% |
| 2025-06-23 | 4.99 | 5.00 | 4.94 | 4.96 | 4.58 | qfq | 19,596,029 | 97,330,917 | -0.60% |
| 2025-06-20 | 4.89 | 4.99 | 4.89 | 4.99 | 4.61 | qfq | 24,706,580 | 122,507,888 | 2.04% |
| 2025-06-19 | 4.94 | 4.94 | 4.88 | 4.89 | 4.51 | qfq | 15,059,372 | 73,872,033 | -1.01% |
| 2025-06-18 | 4.95 | 4.96 | 4.91 | 4.94 | 4.56 | qfq | 15,391,100 | 75,998,657 | -0.20% |
| 2025-06-17 | 4.93 | 4.95 | 4.91 | 4.95 | 4.57 | qfq | 13,111,552 | 64,679,294 | 0.41% |
| 2025-06-16 | 4.91 | 4.95 | 4.90 | 4.93 | 4.55 | qfq | 16,244,522 | 79,938,762 | 0.20% |
| 2025-06-13 | 4.92 | 5.00 | 4.91 | 4.92 | 4.54 | qfq | 27,664,972 | 136,757,820 | -0.40% |
| 2025-06-12 | 4.93 | 4.94 | 4.90 | 4.94 | 4.56 | qfq | 15,789,500 | 77,743,128 | 0.20% |
| 2025-06-11 | 4.96 | 4.99 | 4.92 | 4.93 | 4.55 | qfq | 23,525,511 | 116,350,265 | -0.60% |
| 2025-06-10 | 4.96 | 5.00 | 4.93 | 4.96 | 4.58 | qfq | 17,697,469 | 87,907,512 | 0.00% |
| 2025-06-09 | 4.98 | 4.99 | 4.94 | 4.96 | 4.58 | qfq | 16,198,535 | 80,379,688 | -0.40% |
| 2025-06-06 | 4.98 | 5.01 | 4.96 | 4.98 | 4.60 | qfq | 12,899,449 | 64,245,344 | 0.00% |
| 2025-06-05 | 5.04 | 5.05 | 4.97 | 4.98 | 4.60 | qfq | 15,716,810 | 78,681,620 | -0.99% |
| 2025-06-04 | 5.07 | 5.08 | 5.01 | 5.03 | 4.64 | qfq | 11,818,611 | 59,537,405 | -0.59% |
| 2025-06-03 | 5.00 | 5.08 | 4.99 | 5.06 | 4.67 | qfq | 22,993,223 | 116,114,886 | 0.80% |
| 2025-05-30 | 5.00 | 5.05 | 4.97 | 5.02 | 4.63 | qfq | 19,433,957 | 97,455,024 | 0.40% |
| 2025-05-29 | 4.95 | 5.01 | 4.95 | 5.00 | 4.62 | qfq | 17,241,520 | 86,066,797 | 0.81% |
| 2025-05-28 | 4.89 | 4.98 | 4.88 | 4.96 | 4.58 | qfq | 25,575,929 | 126,399,929 | 1.22% |
| 2025-05-27 | 4.87 | 4.91 | 4.87 | 4.90 | 4.52 | qfq | 13,501,618 | 66,062,815 | 0.62% |
| 2025-05-26 | 4.86 | 4.89 | 4.85 | 4.87 | 4.50 | qfq | 12,633,087 | 61,564,422 | 0.21% |
| 2025-05-23 | 4.93 | 4.93 | 4.86 | 4.86 | 4.49 | qfq | 19,418,449 | 95,003,689 | -1.42% |
| 2025-05-22 | 4.90 | 4.95 | 4.89 | 4.93 | 4.55 | qfq | 18,904,617 | 93,137,954 | 0.61% |
| 2025-05-21 | 4.89 | 4.92 | 4.88 | 4.90 | 4.52 | qfq | 13,941,572 | 68,344,526 | 0.20% |
| 2025-05-20 | 4.92 | 4.94 | 4.89 | 4.89 | 4.51 | qfq | 18,995,119 | 93,096,959 | -0.81% |
| 2025-05-19 | 4.87 | 4.95 | 4.86 | 4.93 | 4.55 | qfq | 25,451,483 | 125,333,560 | 1.23% |
| 2025-05-16 | 4.97 | 4.98 | 4.85 | 4.87 | 4.50 | qfq | 49,988,084 | 244,912,592 | -2.40% |
| 2025-05-15 | 5.15 | 5.17 | 4.98 | 4.99 | 4.61 | qfq | 53,928,275 | 271,911,958 | -2.92% |
| 2025-05-14 | 4.96 | 5.16 | 4.92 | 5.14 | 4.75 | qfq | 72,117,107 | 362,224,497 | 3.84% |
| 2025-05-13 | 4.90 | 4.98 | 4.87 | 4.95 | 4.57 | qfq | 61,065,366 | 301,171,468 | 2.70% |
| 2025-05-12 | 4.80 | 4.82 | 4.78 | 4.82 | 4.45 | qfq | 24,690,101 | 118,448,400 | 1.26% |
| 2025-05-09 | 4.75 | 4.76 | 4.72 | 4.76 | 4.39 | qfq | 17,614,781 | 83,503,557 | 0.42% |
| 2025-05-08 | 4.73 | 4.76 | 4.72 | 4.74 | 4.38 | qfq | 17,520,979 | 83,237,505 | 0.00% |
| 2025-05-07 | 4.75 | 4.78 | 4.72 | 4.74 | 4.38 | qfq | 27,878,505 | 132,136,200 | 0.42% |
| 2025-05-06 | 4.69 | 4.72 | 4.65 | 4.72 | 4.36 | qfq | 31,722,800 | 148,458,991 | 0.64% |
| 2025-04-30 | 4.76 | 4.77 | 4.66 | 4.69 | 4.33 | qfq | 43,982,904 | 206,374,563 | -3.10% |
| 2025-04-29 | 4.87 | 4.88 | 4.83 | 4.84 | 4.47 | qfq | 13,318,329 | 64,638,885 | -0.62% |
| 2025-04-28 | 4.91 | 4.92 | 4.86 | 4.87 | 4.50 | qfq | 12,666,542 | 61,789,354 | -0.61% |
| 2025-04-25 | 4.90 | 4.93 | 4.89 | 4.90 | 4.52 | qfq | 13,537,959 | 66,446,505 | -0.20% |
| 2025-04-24 | 4.90 | 4.92 | 4.87 | 4.91 | 4.53 | qfq | 15,714,891 | 77,005,194 | 0.20% |
| 2025-04-23 | 4.93 | 4.96 | 4.89 | 4.90 | 4.52 | qfq | 19,572,756 | 96,062,583 | -0.61% |
| 2025-04-22 | 4.86 | 4.99 | 4.86 | 4.93 | 4.55 | qfq | 40,991,700 | 202,346,244 | 1.44% |
| 2025-04-21 | 4.86 | 4.88 | 4.84 | 4.86 | 4.49 | qfq | 13,543,385 | 65,814,756 | 0.00% |
| 2025-04-18 | 4.89 | 4.90 | 4.85 | 4.86 | 4.49 | qfq | 15,519,000 | 75,550,459 | -1.02% |
| 2025-04-17 | 4.91 | 4.95 | 4.85 | 4.91 | 4.53 | qfq | 31,190,765 | 152,300,002 | -0.61% |
| 2025-04-16 | 4.97 | 5.04 | 4.87 | 4.94 | 4.56 | qfq | 43,458,804 | 215,203,945 | 0.82% |
| 2025-04-15 | 4.87 | 5.00 | 4.80 | 4.90 | 4.52 | qfq | 40,483,058 | 197,655,344 | 0.62% |
| 2025-04-14 | 4.91 | 4.91 | 4.84 | 4.87 | 4.50 | qfq | 29,979,154 | 146,098,212 | -0.41% |
| 2025-04-11 | 5.00 | 5.03 | 4.87 | 4.89 | 4.51 | qfq | 44,873,757 | 221,393,764 | -2.59% |
| 2025-04-10 | 5.28 | 5.30 | 5.01 | 5.02 | 4.63 | qfq | 51,580,947 | 262,541,307 | 1.83% |
| 2025-04-09 | 4.78 | 4.94 | 4.71 | 4.93 | 4.55 | qfq | 43,857,611 | 211,923,732 | 2.71% |
| 2025-04-08 | 4.64 | 4.82 | 4.62 | 4.80 | 4.43 | qfq | 40,062,589 | 189,563,368 | 3.45% |
| 2025-04-07 | 5.00 | 5.00 | 4.64 | 4.64 | 4.28 | qfq | 35,284,210 | 168,385,585 | -9.90% |
| 2025-04-03 | 5.12 | 5.18 | 5.09 | 5.15 | 4.75 | qfq | 20,791,859 | 106,742,184 | 0.19% |
| 2025-04-02 | 5.18 | 5.20 | 5.13 | 5.14 | 4.75 | qfq | 13,117,267 | 67,701,420 | -0.58% |
| 2025-04-01 | 5.19 | 5.22 | 5.17 | 5.17 | 4.77 | qfq | 21,524,123 | 111,742,991 | -0.77% |
| 2025-03-31 | 5.20 | 5.26 | 5.18 | 5.21 | 4.81 | qfq | 21,566,392 | 112,477,152 | -0.38% |
| 2025-03-28 | 5.31 | 5.31 | 5.16 | 5.23 | 4.83 | qfq | 31,034,064 | 161,993,671 | -1.13% |
| 2025-03-27 | 5.29 | 5.35 | 5.28 | 5.29 | 4.88 | qfq | 32,948,131 | 175,171,594 | 0.19% |
| 2025-03-26 | 5.18 | 5.30 | 5.16 | 5.28 | 4.87 | qfq | 40,504,657 | 212,189,099 | 2.13% |
| 2025-03-25 | 5.11 | 5.18 | 5.09 | 5.17 | 4.77 | qfq | 27,385,943 | 140,812,903 | 1.17% |
| 2025-03-24 | 5.09 | 5.14 | 5.07 | 5.11 | 4.72 | qfq | 19,727,067 | 100,742,109 | 0.59% |
| 2025-03-21 | 5.08 | 5.15 | 5.07 | 5.08 | 4.69 | qfq | 24,705,608 | 126,326,616 | 0.00% |
| 2025-03-20 | 5.10 | 5.11 | 5.08 | 5.08 | 4.69 | qfq | 13,828,440 | 70,418,230 | -0.20% |
| 2025-03-19 | 5.10 | 5.13 | 5.07 | 5.09 | 4.70 | qfq | 12,272,424 | 62,515,097 | -0.59% |
| 2025-03-18 | 5.08 | 5.12 | 5.06 | 5.12 | 4.73 | qfq | 20,354,382 | 103,647,995 | 0.79% |
| 2025-03-17 | 5.08 | 5.10 | 5.06 | 5.08 | 4.69 | qfq | 22,854,277 | 116,094,499 | 0.00% |
| 2025-03-14 | 5.01 | 5.09 | 5.00 | 5.08 | 4.69 | qfq | 34,301,736 | 173,360,458 | 1.40% |
| 2025-03-13 | 5.04 | 5.06 | 5.00 | 5.01 | 4.63 | qfq | 29,782,061 | 149,825,110 | -0.79% |
| 2025-03-12 | 5.04 | 5.06 | 5.03 | 5.05 | 4.66 | qfq | 15,182,901 | 76,567,160 | 0.00% |
| 2025-03-11 | 5.02 | 5.05 | 5.00 | 5.05 | 4.66 | qfq | 13,498,805 | 67,868,530 | 0.20% |
| 2025-03-10 | 5.07 | 5.07 | 5.01 | 5.04 | 4.65 | qfq | 17,154,472 | 86,368,182 | -0.40% |
| 2025-03-07 | 5.06 | 5.08 | 5.04 | 5.06 | 4.67 | qfq | 15,245,075 | 77,153,370 | -0.20% |
| 2025-03-06 | 5.05 | 5.07 | 5.04 | 5.07 | 4.68 | qfq | 15,783,049 | 79,838,231 | 0.20% |
| 2025-03-05 | 5.05 | 5.07 | 5.02 | 5.06 | 4.67 | qfq | 12,509,626 | 63,081,351 | 0.20% |
| 2025-03-04 | 5.04 | 5.06 | 5.02 | 5.05 | 4.66 | qfq | 11,812,565 | 59,573,796 | 0.00% |
| 2025-03-03 | 5.02 | 5.07 | 5.02 | 5.05 | 4.66 | qfq | 19,637,128 | 99,142,754 | 0.60% |
| 2025-02-28 | 5.04 | 5.07 | 5.02 | 5.02 | 4.63 | qfq | 16,506,986 | 83,271,941 | -0.79% |
| 2025-02-27 | 5.06 | 5.08 | 5.04 | 5.06 | 4.67 | qfq | 21,122,371 | 106,854,443 | 0.00% |
| 2025-02-26 | 5.04 | 5.07 | 5.03 | 5.06 | 4.67 | qfq | 17,235,169 | 86,983,874 | 0.60% |
| 2025-02-25 | 5.04 | 5.07 | 5.01 | 5.03 | 4.64 | qfq | 20,960,339 | 105,645,266 | -0.59% |
| 2025-02-24 | 5.05 | 5.08 | 5.01 | 5.06 | 4.67 | qfq | 28,389,563 | 143,340,277 | 0.00% |
| 2025-02-21 | 5.07 | 5.08 | 5.02 | 5.06 | 4.67 | qfq | 20,738,908 | 104,745,559 | -0.20% |
| 2025-02-20 | 5.09 | 5.10 | 5.05 | 5.07 | 4.68 | qfq | 14,827,772 | 75,180,144 | -0.59% |
| 2025-02-19 | 5.11 | 5.12 | 5.07 | 5.10 | 4.71 | qfq | 20,564,705 | 104,709,711 | -0.20% |
| 2025-02-18 | 5.16 | 5.17 | 5.10 | 5.11 | 4.72 | qfq | 19,242,555 | 98,777,740 | -0.97% |
| 2025-02-17 | 5.16 | 5.17 | 5.12 | 5.16 | 4.76 | qfq | 17,424,361 | 89,643,853 | 0.00% |
| 2025-02-14 | 5.20 | 5.21 | 5.13 | 5.16 | 4.76 | qfq | 19,121,394 | 98,538,087 | -0.96% |
| 2025-02-13 | 5.23 | 5.25 | 5.20 | 5.21 | 4.81 | qfq | 19,341,722 | 101,132,772 | -0.19% |
| 2025-02-12 | 5.20 | 5.24 | 5.18 | 5.22 | 4.82 | qfq | 15,766,961 | 82,123,570 | 0.00% |
| 2025-02-11 | 5.19 | 5.22 | 5.18 | 5.22 | 4.82 | qfq | 16,242,145 | 84,496,127 | 0.77% |
| 2025-02-10 | 5.20 | 5.24 | 5.16 | 5.18 | 4.78 | qfq | 25,044,228 | 130,226,533 | -0.58% |
| 2025-02-07 | 5.18 | 5.25 | 5.14 | 5.21 | 4.81 | qfq | 22,038,800 | 114,768,135 | 0.77% |
| 2025-02-06 | 5.15 | 5.19 | 5.12 | 5.17 | 4.77 | qfq | 17,659,287 | 91,086,538 | 0.58% |
| 2025-02-05 | 5.32 | 5.34 | 5.14 | 5.14 | 4.75 | qfq | 34,389,023 | 178,672,154 | -2.84% |
| 2025-01-27 | 5.27 | 5.32 | 5.26 | 5.29 | 4.88 | qfq | 23,324,729 | 123,651,897 | 0.38% |
| 2025-01-24 | 5.27 | 5.29 | 5.22 | 5.27 | 4.87 | qfq | 20,724,122 | 108,981,402 | 0.00% |
| 2025-01-23 | 5.25 | 5.32 | 5.25 | 5.27 | 4.87 | qfq | 18,847,555 | 99,594,359 | 0.76% |
| 2025-01-22 | 5.25 | 5.27 | 5.18 | 5.23 | 4.83 | qfq | 16,889,047 | 88,349,287 | -0.38% |
| 2025-01-21 | 5.29 | 5.32 | 5.24 | 5.25 | 4.85 | qfq | 13,753,136 | 72,446,881 | -0.38% |
| 2025-01-20 | 5.33 | 5.33 | 5.23 | 5.27 | 4.87 | qfq | 20,026,995 | 105,824,353 | -0.19% |
| 2025-01-17 | 5.18 | 5.28 | 5.14 | 5.28 | 4.87 | qfq | 28,572,864 | 149,594,348 | 2.13% |
| 2025-01-16 | 5.18 | 5.23 | 5.15 | 5.17 | 4.77 | qfq | 19,364,626 | 100,405,638 | 0.19% |
| 2025-01-15 | 5.16 | 5.26 | 5.14 | 5.16 | 4.76 | qfq | 24,668,189 | 128,204,505 | -0.39% |
| 2025-01-14 | 5.06 | 5.18 | 5.06 | 5.18 | 4.78 | qfq | 22,679,911 | 116,660,144 | 1.77% |
| 2025-01-13 | 5.06 | 5.11 | 5.02 | 5.09 | 4.70 | qfq | 22,840,675 | 116,052,835 | 0.39% |
| 2025-01-10 | 5.09 | 5.15 | 5.05 | 5.07 | 4.68 | qfq | 24,298,747 | 123,932,397 | -0.59% |
| 2025-01-09 | 5.15 | 5.15 | 5.06 | 5.10 | 4.71 | qfq | 25,143,400 | 128,228,737 | -1.16% |
| 2025-01-08 | 5.10 | 5.19 | 5.06 | 5.16 | 4.76 | qfq | 28,449,358 | 146,054,822 | 0.58% |
| 2025-01-07 | 5.18 | 5.19 | 5.06 | 5.13 | 4.74 | qfq | 26,528,328 | 135,612,629 | -0.77% |
| 2025-01-06 | 5.18 | 5.23 | 5.13 | 5.17 | 4.77 | qfq | 22,093,483 | 114,228,917 | -0.19% |
| 2025-01-03 | 5.25 | 5.32 | 5.15 | 5.18 | 4.78 | qfq | 29,226,184 | 152,847,357 | -1.33% |
| 2025-01-02 | 5.32 | 5.44 | 5.21 | 5.25 | 4.85 | qfq | 44,933,937 | 239,585,132 | -1.87% |
| 2024-12-31 | 5.42 | 5.44 | 5.32 | 5.35 | 4.94 | qfq | 34,737,197 | 187,090,582 | -1.11% |
| 2024-12-30 | 5.35 | 5.44 | 5.35 | 5.41 | 4.99 | qfq | 29,223,266 | 157,945,719 | 0.56% |
| 2024-12-27 | 5.33 | 5.39 | 5.29 | 5.38 | 4.97 | qfq | 28,389,298 | 151,679,703 | 0.56% |
| 2024-12-26 | 5.46 | 5.49 | 5.33 | 5.35 | 4.94 | qfq | 34,197,168 | 184,452,336 | -1.29% |
| 2024-12-25 | 5.35 | 5.44 | 5.31 | 5.42 | 5.00 | qfq | 40,930,901 | 221,048,075 | 1.31% |
| 2024-12-24 | 5.26 | 5.36 | 5.26 | 5.35 | 4.94 | qfq | 37,287,141 | 198,796,588 | 1.90% |
| 2024-12-23 | 5.23 | 5.30 | 5.22 | 5.25 | 4.85 | qfq | 31,397,030 | 165,600,716 | 0.38% |
| 2024-12-20 | 5.35 | 5.36 | 5.22 | 5.23 | 4.83 | qfq | 40,040,426 | 211,018,022 | -2.24% |
| 2024-12-19 | 5.31 | 5.36 | 5.27 | 5.35 | 4.94 | qfq | 26,150,000 | 138,945,328 | 0.19% |
| 2024-12-18 | 5.36 | 5.42 | 5.33 | 5.34 | 4.93 | qfq | 38,239,622 | 205,483,429 | 0.19% |
| 2024-12-17 | 5.29 | 5.38 | 5.28 | 5.33 | 4.92 | qfq | 40,974,796 | 218,366,013 | 0.76% |
| 2024-12-16 | 5.27 | 5.32 | 5.25 | 5.29 | 4.88 | qfq | 25,951,380 | 137,207,725 | 0.38% |
| 2024-12-13 | 5.32 | 5.34 | 5.26 | 5.27 | 4.87 | qfq | 31,792,968 | 168,276,011 | -1.31% |
| 2024-12-12 | 5.33 | 5.35 | 5.29 | 5.34 | 4.93 | qfq | 23,490,003 | 125,157,140 | 0.38% |
| 2024-12-11 | 5.28 | 5.33 | 5.27 | 5.32 | 4.91 | qfq | 22,723,963 | 120,676,364 | 0.76% |
| 2024-12-10 | 5.44 | 5.46 | 5.27 | 5.28 | 4.87 | qfq | 42,825,137 | 228,700,165 | -1.12% |
| 2024-12-09 | 5.29 | 5.37 | 5.29 | 5.34 | 4.93 | qfq | 31,027,719 | 165,533,341 | 0.38% |
| 2024-12-06 | 5.22 | 5.35 | 5.22 | 5.32 | 4.91 | qfq | 59,167,833 | 313,735,666 | 1.72% |
| 2024-12-05 | 5.25 | 5.26 | 5.21 | 5.23 | 4.83 | qfq | 28,479,882 | 149,026,252 | -0.38% |
| 2024-12-04 | 5.29 | 5.29 | 5.24 | 5.25 | 4.85 | qfq | 29,604,516 | 155,763,200 | -0.94% |
| 2024-12-03 | 5.27 | 5.32 | 5.25 | 5.30 | 4.89 | qfq | 33,634,216 | 177,820,414 | 0.38% |
| 2024-12-02 | 5.25 | 5.29 | 5.21 | 5.28 | 4.87 | qfq | 37,477,516 | 196,951,403 | 0.57% |
| 2024-11-29 | 5.18 | 5.29 | 5.17 | 5.25 | 4.85 | qfq | 40,316,876 | 211,843,439 | 1.35% |
| 2024-11-28 | 5.23 | 5.25 | 5.16 | 5.18 | 4.78 | qfq | 22,638,236 | 117,884,968 | -0.38% |
| 2024-11-27 | 5.13 | 5.20 | 5.06 | 5.20 | 4.80 | qfq | 27,356,424 | 140,583,434 | 1.17% |
| 2024-11-26 | 5.12 | 5.19 | 5.10 | 5.14 | 4.75 | qfq | 24,486,416 | 125,935,016 | 0.39% |
| 2024-11-25 | 5.16 | 5.19 | 5.06 | 5.12 | 4.73 | qfq | 33,904,581 | 173,551,005 | -0.58% |
| 2024-11-22 | 5.27 | 5.34 | 5.14 | 5.15 | 4.75 | qfq | 50,036,595 | 262,511,030 | -1.90% |
| 2024-11-21 | 5.29 | 5.36 | 5.24 | 5.25 | 4.85 | qfq | 31,717,808 | 167,322,213 | -0.57% |
| 2024-11-20 | 5.24 | 5.31 | 5.22 | 5.28 | 4.87 | qfq | 37,022,100 | 194,725,879 | 0.19% |
| 2024-11-19 | 5.30 | 5.32 | 5.20 | 5.27 | 4.87 | qfq | 56,759,185 | 297,813,249 | -1.31% |
| 2024-11-18 | 5.28 | 5.45 | 5.28 | 5.34 | 4.93 | qfq | 90,538,363 | 487,001,259 | 2.30% |
| 2024-11-15 | 5.18 | 5.30 | 5.17 | 5.22 | 4.82 | qfq | 35,910,080 | 188,399,049 | 0.58% |
| 2024-11-14 | 5.35 | 5.36 | 5.19 | 5.19 | 4.79 | qfq | 41,096,671 | 215,545,076 | -2.63% |
| 2024-11-13 | 5.20 | 5.34 | 5.20 | 5.33 | 4.92 | qfq | 61,576,506 | 326,253,740 | 2.50% |
| 2024-11-12 | 5.25 | 5.30 | 5.17 | 5.20 | 4.80 | qfq | 41,372,384 | 216,820,645 | -1.52% |
| 2024-11-11 | 5.34 | 5.34 | 5.20 | 5.28 | 4.87 | qfq | 44,820,717 | 235,196,632 | -1.31% |
| 2024-11-08 | 5.29 | 5.40 | 5.23 | 5.35 | 4.94 | qfq | 73,680,982 | 392,123,064 | 1.52% |
| 2024-11-07 | 5.16 | 5.27 | 5.13 | 5.27 | 4.87 | qfq | 44,328,154 | 231,295,203 | 1.54% |
| 2024-11-06 | 5.31 | 5.32 | 5.18 | 5.19 | 4.79 | qfq | 53,097,879 | 277,806,294 | -2.26% |
| 2024-11-05 | 5.21 | 5.31 | 5.16 | 5.31 | 4.90 | qfq | 55,124,374 | 289,434,370 | 1.92% |
| 2024-11-04 | 5.15 | 5.22 | 5.12 | 5.21 | 4.81 | qfq | 36,098,488 | 187,007,713 | 1.76% |
| 2024-11-01 | 5.08 | 5.18 | 5.07 | 5.12 | 4.73 | qfq | 42,443,271 | 217,699,275 | 0.39% |
| 2024-10-31 | 5.14 | 5.14 | 5.06 | 5.10 | 4.71 | qfq | 33,673,735 | 171,829,688 | -0.97% |
| 2024-10-30 | 5.14 | 5.17 | 5.10 | 5.15 | 4.75 | qfq | 28,997,144 | 148,788,999 | -0.39% |
| 2024-10-29 | 5.28 | 5.31 | 5.14 | 5.17 | 4.77 | qfq | 45,828,321 | 238,594,961 | -2.08% |
| 2024-10-28 | 5.32 | 5.33 | 5.18 | 5.28 | 4.87 | qfq | 76,304,192 | 399,193,586 | -1.86% |
| 2024-10-25 | 5.36 | 5.39 | 5.32 | 5.38 | 4.97 | qfq | 34,241,465 | 183,439,730 | 0.75% |
| 2024-10-24 | 5.39 | 5.40 | 5.30 | 5.34 | 4.93 | qfq | 35,001,724 | 186,932,642 | -1.66% |
| 2024-10-23 | 5.41 | 5.46 | 5.35 | 5.43 | 5.01 | qfq | 56,139,673 | 303,818,036 | 0.37% |
| 2024-10-22 | 5.35 | 5.47 | 5.31 | 5.41 | 4.99 | qfq | 63,308,434 | 340,811,767 | 0.37% |
| 2024-10-21 | 5.50 | 5.50 | 5.31 | 5.39 | 4.98 | qfq | 86,522,083 | 466,255,275 | 1.89% |
| 2024-10-18 | 5.20 | 5.36 | 5.13 | 5.29 | 4.88 | qfq | 56,026,860 | 293,991,805 | 1.34% |
| 2024-10-17 | 5.37 | 5.41 | 5.22 | 5.22 | 4.82 | qfq | 47,684,881 | 253,519,879 | -0.57% |
| 2024-10-16 | 5.15 | 5.30 | 5.14 | 5.25 | 4.85 | qfq | 37,363,774 | 195,886,413 | 0.57% |
| 2024-10-15 | 5.56 | 5.56 | 5.21 | 5.22 | 4.82 | qfq | 86,600,907 | 459,139,793 | -6.95% |
| 2024-10-14 | 5.51 | 5.69 | 5.33 | 5.61 | 5.05 | qfq | 112,735,856 | 623,367,542 | 6.05% |
| 2024-10-11 | 5.34 | 5.40 | 5.23 | 5.29 | 4.76 | qfq | 46,423,343 | 246,384,438 | -0.56% |
| 2024-10-10 | 5.15 | 5.48 | 5.14 | 5.32 | 4.79 | qfq | 70,992,235 | 376,304,135 | 4.31% |
| 2024-10-09 | 5.38 | 5.44 | 5.07 | 5.10 | 4.59 | qfq | 77,207,412 | 405,558,005 | -6.42% |
| 2024-10-08 | 6.07 | 6.07 | 5.31 | 5.45 | 4.90 | qfq | 117,209,120 | 654,330,823 | -1.27% |
| 2024-09-30 | 5.38 | 5.58 | 5.18 | 5.52 | 4.97 | qfq | 105,430,455 | 568,536,879 | 6.15% |
| 2024-09-27 | 5.20 | 5.24 | 5.10 | 5.20 | 4.68 | qfq | 27,837,986 | 143,641,332 | 1.56% |
| 2024-09-26 | 4.96 | 5.13 | 4.94 | 5.12 | 4.61 | qfq | 35,671,138 | 179,711,942 | 3.85% |
| 2024-09-25 | 4.90 | 5.08 | 4.90 | 4.93 | 4.43 | qfq | 41,451,435 | 207,039,390 | 1.65% |
| 2024-09-24 | 4.70 | 4.86 | 4.70 | 4.85 | 4.36 | qfq | 35,813,667 | 171,563,816 | 3.19% |
| 2024-09-23 | 4.64 | 4.73 | 4.62 | 4.70 | 4.23 | qfq | 21,206,665 | 99,419,511 | 1.29% |
| 2024-09-20 | 4.61 | 4.67 | 4.57 | 4.64 | 4.17 | qfq | 17,507,053 | 81,058,238 | 0.65% |
| 2024-09-19 | 4.59 | 4.66 | 4.50 | 4.61 | 4.15 | qfq | 23,741,313 | 108,885,869 | 1.77% |
| 2024-09-18 | 4.47 | 4.58 | 4.43 | 4.53 | 4.07 | qfq | 20,614,359 | 92,597,696 | 1.34% |
| 2024-09-13 | 4.46 | 4.54 | 4.45 | 4.47 | 4.02 | qfq | 15,805,550 | 70,927,330 | 0.22% |
| 2024-09-12 | 4.42 | 4.52 | 4.41 | 4.46 | 4.01 | qfq | 19,997,739 | 89,416,413 | 0.90% |
| 2024-09-11 | 4.46 | 4.46 | 4.38 | 4.42 | 3.98 | qfq | 19,303,569 | 85,146,697 | -1.12% |
| 2024-09-10 | 4.52 | 4.54 | 4.39 | 4.47 | 4.02 | qfq | 19,496,172 | 86,780,573 | -1.11% |
| 2024-09-09 | 4.53 | 4.55 | 4.48 | 4.52 | 4.07 | qfq | 17,000,099 | 76,654,329 | -0.66% |
| 2024-09-06 | 4.60 | 4.64 | 4.54 | 4.55 | 4.09 | qfq | 16,379,400 | 75,162,482 | -1.09% |
| 2024-09-05 | 4.64 | 4.66 | 4.57 | 4.60 | 4.14 | qfq | 19,169,879 | 88,215,636 | -1.29% |
| 2024-09-04 | 4.62 | 4.68 | 4.61 | 4.66 | 4.19 | qfq | 20,157,799 | 93,723,076 | 0.00% |
| 2024-09-03 | 4.69 | 4.75 | 4.62 | 4.66 | 4.19 | qfq | 23,319,138 | 108,924,080 | -0.21% |
| 2024-09-02 | 4.60 | 4.74 | 4.59 | 4.67 | 4.20 | qfq | 51,238,322 | 239,950,143 | 0.86% |
| 2024-08-30 | 4.46 | 4.74 | 4.43 | 4.63 | 4.16 | qfq | 61,492,898 | 284,127,060 | 6.93% |
| 2024-08-29 | 4.40 | 4.41 | 4.32 | 4.33 | 3.89 | qfq | 27,511,431 | 119,876,679 | -2.04% |
| 2024-08-28 | 4.44 | 4.48 | 4.40 | 4.42 | 3.98 | qfq | 12,006,300 | 53,234,187 | -0.45% |
| 2024-08-27 | 4.44 | 4.46 | 4.40 | 4.44 | 3.99 | qfq | 11,502,713 | 50,948,628 | -0.22% |
| 2024-08-26 | 4.51 | 4.52 | 4.42 | 4.45 | 4.00 | qfq | 17,434,100 | 77,683,905 | -1.33% |
| 2024-08-23 | 4.49 | 4.54 | 4.47 | 4.51 | 4.06 | qfq | 14,271,234 | 64,335,051 | 0.45% |
| 2024-08-22 | 4.52 | 4.54 | 4.48 | 4.49 | 4.04 | qfq | 12,021,958 | 54,115,764 | -1.10% |
| 2024-08-21 | 4.56 | 4.59 | 4.52 | 4.54 | 4.08 | qfq | 12,467,900 | 56,678,282 | -0.44% |
| 2024-08-20 | 4.67 | 4.68 | 4.52 | 4.56 | 4.10 | qfq | 23,010,502 | 105,175,491 | -2.36% |
| 2024-08-19 | 4.61 | 4.71 | 4.60 | 4.67 | 4.20 | qfq | 19,177,004 | 89,734,798 | 1.30% |
| 2024-08-16 | 4.61 | 4.67 | 4.58 | 4.61 | 4.15 | qfq | 16,327,900 | 75,353,581 | 0.22% |
| 2024-08-15 | 4.55 | 4.64 | 4.51 | 4.60 | 4.14 | qfq | 20,679,299 | 94,896,819 | 0.88% |
| 2024-08-14 | 4.62 | 4.62 | 4.55 | 4.56 | 4.10 | qfq | 16,903,523 | 77,334,835 | -0.87% |
| 2024-08-13 | 4.61 | 4.63 | 4.54 | 4.60 | 4.14 | qfq | 17,101,046 | 78,247,803 | -0.22% |
| 2024-08-12 | 4.55 | 4.64 | 4.53 | 4.61 | 4.15 | qfq | 29,512,290 | 135,525,325 | 1.32% |
| 2024-08-09 | 4.65 | 4.69 | 4.52 | 4.55 | 4.09 | qfq | 38,285,800 | 176,455,942 | -2.15% |
| 2024-08-08 | 4.70 | 4.72 | 4.61 | 4.65 | 4.18 | qfq | 28,925,420 | 134,507,932 | -1.27% |
| 2024-08-07 | 4.73 | 4.77 | 4.69 | 4.71 | 4.24 | qfq | 18,086,205 | 85,523,744 | -0.63% |
| 2024-08-06 | 4.75 | 4.79 | 4.70 | 4.74 | 4.26 | qfq | 23,379,713 | 110,857,212 | 0.42% |
| 2024-08-05 | 4.88 | 4.92 | 4.71 | 4.72 | 4.25 | qfq | 33,217,709 | 159,499,180 | -4.26% |
| 2024-08-02 | 4.91 | 5.01 | 4.86 | 4.93 | 4.43 | qfq | 26,677,136 | 132,057,662 | 0.20% |
| 2024-08-01 | 4.91 | 5.00 | 4.90 | 4.92 | 4.43 | qfq | 26,041,323 | 129,008,290 | 0.41% |
| 2024-07-31 | 4.77 | 4.91 | 4.74 | 4.90 | 4.41 | qfq | 28,602,358 | 139,293,320 | 2.94% |
| 2024-07-30 | 4.75 | 4.81 | 4.70 | 4.76 | 4.28 | qfq | 20,953,405 | 99,757,767 | 0.21% |
| 2024-07-29 | 4.78 | 4.81 | 4.73 | 4.75 | 4.27 | qfq | 20,330,327 | 96,940,024 | -0.63% |
| 2024-07-26 | 4.72 | 4.80 | 4.72 | 4.78 | 4.30 | qfq | 18,301,110 | 87,158,103 | 1.06% |
| 2024-07-25 | 4.78 | 4.81 | 4.67 | 4.73 | 4.25 | qfq | 23,793,231 | 112,280,006 | -1.46% |
| 2024-07-24 | 4.84 | 4.86 | 4.79 | 4.80 | 4.32 | qfq | 18,020,500 | 86,912,284 | -0.62% |
| 2024-07-23 | 4.89 | 4.93 | 4.83 | 4.83 | 4.34 | qfq | 20,920,047 | 102,223,444 | -1.02% |
| 2024-07-22 | 4.94 | 4.95 | 4.86 | 4.88 | 4.39 | qfq | 20,869,722 | 102,085,381 | -3.94% |
| 2024-07-19 | 5.11 | 5.12 | 5.03 | 5.08 | 4.44 | qfq | 17,027,491 | 86,169,319 | -1.17% |
| 2024-07-18 | 4.97 | 5.15 | 4.96 | 5.14 | 4.49 | qfq | 20,684,013 | 104,857,764 | 2.59% |
| 2024-07-17 | 5.13 | 5.14 | 5.00 | 5.01 | 4.38 | qfq | 31,935,457 | 161,010,734 | -2.34% |
| 2024-07-16 | 5.18 | 5.20 | 5.11 | 5.13 | 4.48 | qfq | 14,113,859 | 72,548,178 | -0.97% |
| 2024-07-15 | 5.19 | 5.22 | 5.13 | 5.18 | 4.53 | qfq | 16,386,127 | 84,822,432 | 0.00% |
| 2024-07-12 | 5.21 | 5.29 | 5.17 | 5.18 | 4.53 | qfq | 19,614,415 | 102,387,789 | -0.38% |
| 2024-07-11 | 5.22 | 5.25 | 5.15 | 5.20 | 4.54 | qfq | 22,642,541 | 117,683,342 | 0.39% |
| 2024-07-10 | 5.34 | 5.39 | 5.16 | 5.18 | 4.53 | qfq | 24,692,562 | 129,145,355 | -3.18% |
| 2024-07-09 | 5.28 | 5.35 | 5.19 | 5.35 | 4.68 | qfq | 27,030,915 | 142,393,008 | 0.75% |
| 2024-07-08 | 5.43 | 5.44 | 5.25 | 5.31 | 4.64 | qfq | 25,297,397 | 134,177,900 | -2.39% |
| 2024-07-05 | 5.52 | 5.53 | 5.40 | 5.44 | 4.75 | qfq | 14,573,579 | 79,344,779 | -1.27% |
| 2024-07-04 | 5.59 | 5.62 | 5.50 | 5.51 | 4.82 | qfq | 12,981,020 | 72,136,234 | -1.43% |
| 2024-07-03 | 5.63 | 5.65 | 5.57 | 5.59 | 4.89 | qfq | 10,370,188 | 58,124,902 | -0.53% |
| 2024-07-02 | 5.65 | 5.67 | 5.57 | 5.62 | 4.91 | qfq | 17,355,190 | 97,380,265 | -0.35% |
| 2024-07-01 | 5.60 | 5.71 | 5.60 | 5.64 | 4.93 | qfq | 17,817,200 | 100,637,067 | 0.18% |
| 2024-06-28 | 5.44 | 5.67 | 5.42 | 5.63 | 4.92 | qfq | 23,447,053 | 131,223,218 | 3.49% |
| 2024-06-27 | 5.55 | 5.59 | 5.39 | 5.44 | 4.75 | qfq | 18,579,402 | 101,525,715 | -2.16% |
| 2024-06-26 | 5.46 | 5.58 | 5.43 | 5.56 | 4.86 | qfq | 16,036,413 | 88,318,038 | 1.65% |
| 2024-06-25 | 5.51 | 5.55 | 5.44 | 5.47 | 4.78 | qfq | 19,474,639 | 106,986,793 | -1.26% |
| 2024-06-24 | 5.62 | 5.65 | 5.47 | 5.54 | 4.84 | qfq | 14,676,688 | 81,320,365 | -1.77% |
| 2024-06-21 | 5.61 | 5.73 | 5.60 | 5.64 | 4.93 | qfq | 13,780,683 | 78,139,412 | 0.36% |
| 2024-06-20 | 5.64 | 5.69 | 5.58 | 5.62 | 4.91 | qfq | 13,222,414 | 74,444,197 | -0.53% |
| 2024-06-19 | 5.72 | 5.73 | 5.65 | 5.65 | 4.94 | qfq | 11,274,600 | 63,979,392 | -1.05% |
| 2024-06-18 | 5.56 | 5.72 | 5.53 | 5.71 | 4.99 | qfq | 19,491,293 | 110,115,751 | 2.88% |
| 2024-06-17 | 5.69 | 5.71 | 5.53 | 5.55 | 4.85 | qfq | 22,812,993 | 127,546,939 | -2.29% |
| 2024-06-14 | 5.64 | 5.72 | 5.61 | 5.68 | 4.96 | qfq | 18,388,931 | 104,510,070 | 0.53% |
| 2024-06-13 | 5.79 | 5.80 | 5.60 | 5.65 | 4.94 | qfq | 25,776,317 | 146,008,572 | -2.42% |
| 2024-06-12 | 5.75 | 5.81 | 5.69 | 5.79 | 5.06 | qfq | 21,240,952 | 122,223,962 | 0.70% |
| 2024-06-11 | 6.02 | 6.09 | 5.72 | 5.75 | 5.03 | qfq | 40,549,264 | 236,499,821 | -4.64% |
| 2024-06-07 | 5.98 | 6.06 | 5.94 | 6.03 | 5.27 | qfq | 19,937,544 | 119,589,942 | 1.01% |
| 2024-06-06 | 5.88 | 6.10 | 5.88 | 5.97 | 5.22 | qfq | 31,000,364 | 186,268,224 | 1.36% |
| 2024-06-05 | 6.00 | 6.04 | 5.88 | 5.89 | 5.15 | qfq | 25,053,654 | 148,727,334 | -2.00% |
| 2024-06-04 | 5.99 | 6.03 | 5.87 | 6.01 | 5.25 | qfq | 22,776,031 | 135,471,793 | 0.67% |
| 2024-06-03 | 6.02 | 6.05 | 5.89 | 5.97 | 5.22 | qfq | 29,331,751 | 175,377,552 | -0.83% |
| 2024-05-31 | 6.00 | 6.06 | 5.97 | 6.02 | 5.26 | qfq | 21,633,236 | 130,355,262 | 0.84% |
| 2024-05-30 | 5.99 | 6.05 | 5.94 | 5.97 | 5.22 | qfq | 20,973,534 | 125,728,520 | -0.50% |
| 2024-05-29 | 5.89 | 6.05 | 5.83 | 6.00 | 5.24 | qfq | 33,475,927 | 199,887,886 | 2.04% |
| 2024-05-28 | 6.03 | 6.06 | 5.86 | 5.88 | 5.14 | qfq | 34,909,693 | 206,700,918 | -2.65% |
| 2024-05-27 | 6.00 | 6.05 | 5.91 | 6.04 | 5.28 | qfq | 31,576,238 | 188,946,634 | 1.51% |
| 2024-05-24 | 5.93 | 6.08 | 5.91 | 5.95 | 5.20 | qfq | 28,012,705 | 167,868,305 | 0.00% |
| 2024-05-23 | 5.98 | 6.05 | 5.90 | 5.95 | 5.20 | qfq | 27,506,457 | 164,050,236 | -1.00% |
| 2024-05-22 | 6.08 | 6.18 | 5.95 | 6.01 | 5.25 | qfq | 38,392,743 | 233,757,533 | -1.15% |
| 2024-05-21 | 5.88 | 6.09 | 5.85 | 6.08 | 5.31 | qfq | 46,154,621 | 276,944,746 | 3.23% |
| 2024-05-20 | 5.89 | 5.92 | 5.80 | 5.89 | 5.15 | qfq | 25,652,371 | 150,389,753 | 0.17% |
| 2024-05-17 | 5.94 | 5.96 | 5.82 | 5.88 | 5.14 | qfq | 31,543,268 | 185,288,911 | -0.84% |
| 2024-05-16 | 6.10 | 6.14 | 5.91 | 5.93 | 5.18 | qfq | 41,107,291 | 246,822,205 | -2.31% |
| 2024-05-15 | 6.15 | 6.21 | 6.06 | 6.07 | 5.30 | qfq | 23,216,661 | 142,495,622 | -1.62% |
| 2024-05-14 | 6.15 | 6.19 | 6.03 | 6.17 | 5.39 | qfq | 40,206,423 | 246,010,626 | 0.16% |
| 2024-05-13 | 6.02 | 6.23 | 6.02 | 6.16 | 5.38 | qfq | 42,122,296 | 259,181,006 | 0.65% |
| 2024-05-10 | 6.08 | 6.18 | 6.03 | 6.12 | 5.35 | qfq | 36,805,987 | 224,663,052 | 0.82% |
| 2024-05-09 | 5.91 | 6.14 | 5.88 | 6.07 | 5.30 | qfq | 47,638,373 | 287,875,484 | 2.88% |
| 2024-05-08 | 5.79 | 5.98 | 5.77 | 5.90 | 5.16 | qfq | 57,893,830 | 340,711,793 | 1.55% |
| 2024-05-07 | 5.77 | 5.88 | 5.75 | 5.81 | 5.08 | qfq | 53,789,552 | 312,655,493 | 0.35% |
| 2024-05-06 | 5.80 | 5.85 | 5.68 | 5.79 | 5.06 | qfq | 80,237,747 | 462,203,913 | -1.36% |
| 2024-04-30 | 6.06 | 6.06 | 5.65 | 5.87 | 5.13 | qfq | 111,119,220 | 646,475,693 | -6.08% |
| 2024-04-29 | 6.32 | 6.33 | 6.16 | 6.25 | 5.46 | qfq | 35,290,747 | 220,047,346 | -1.26% |
| 2024-04-26 | 6.42 | 6.47 | 6.25 | 6.33 | 5.53 | qfq | 29,746,687 | 188,153,961 | -1.25% |
| 2024-04-25 | 6.34 | 6.44 | 6.28 | 6.41 | 5.60 | qfq | 28,842,708 | 183,955,726 | 1.42% |
| 2024-04-24 | 6.18 | 6.33 | 6.18 | 6.32 | 5.52 | qfq | 43,328,154 | 272,162,794 | 2.27% |
| 2024-04-23 | 6.45 | 6.46 | 6.12 | 6.18 | 5.40 | qfq | 57,687,682 | 360,168,809 | -3.89% |
| 2024-04-22 | 6.54 | 6.67 | 6.41 | 6.43 | 5.62 | qfq | 40,092,846 | 262,084,374 | -1.68% |
| 2024-04-19 | 6.54 | 6.80 | 6.51 | 6.54 | 5.72 | qfq | 40,684,494 | 269,943,276 | 0.00% |
| 2024-04-18 | 6.55 | 6.68 | 6.48 | 6.54 | 5.72 | qfq | 44,690,933 | 293,350,735 | -1.06% |
| 2024-04-17 | 6.45 | 6.61 | 6.39 | 6.61 | 5.78 | qfq | 44,537,024 | 290,217,590 | 0.92% |
| 2024-04-16 | 6.51 | 6.77 | 6.46 | 6.55 | 5.72 | qfq | 66,638,748 | 441,242,189 | -0.15% |
| 2024-04-15 | 6.34 | 6.60 | 6.31 | 6.56 | 5.73 | qfq | 68,348,075 | 445,038,152 | 3.96% |
| 2024-04-12 | 6.25 | 6.35 | 6.21 | 6.31 | 5.51 | qfq | 33,337,433 | 209,951,857 | 0.80% |
| 2024-04-11 | 6.07 | 6.36 | 6.02 | 6.26 | 5.47 | qfq | 40,735,424 | 253,423,027 | 2.29% |
| 2024-04-10 | 6.08 | 6.16 | 6.06 | 6.12 | 5.35 | qfq | 24,550,461 | 149,880,015 | 0.33% |
| 2024-04-09 | 6.10 | 6.24 | 6.03 | 6.10 | 5.33 | qfq | 35,847,070 | 219,534,073 | -0.16% |
| 2024-04-08 | 6.18 | 6.25 | 6.06 | 6.11 | 5.34 | qfq | 33,880,261 | 208,212,143 | -1.45% |
| 2024-04-03 | 6.27 | 6.32 | 6.12 | 6.20 | 5.42 | qfq | 32,952,693 | 203,763,606 | -0.64% |
| 2024-04-02 | 6.22 | 6.34 | 6.18 | 6.24 | 5.45 | qfq | 41,998,525 | 262,202,275 | 0.00% |
| 2024-04-01 | 5.91 | 6.29 | 5.91 | 6.24 | 5.45 | qfq | 59,471,076 | 366,872,055 | 5.23% |
| 2024-03-29 | 5.90 | 6.04 | 5.87 | 5.93 | 5.18 | qfq | 29,573,915 | 176,017,745 | 0.34% |
| 2024-03-28 | 5.80 | 5.99 | 5.78 | 5.91 | 5.16 | qfq | 34,014,765 | 200,837,435 | -1.83% |
| 2024-03-27 | 6.11 | 6.17 | 5.93 | 6.02 | 5.26 | qfq | 38,374,460 | 232,027,445 | -1.15% |
| 2024-03-26 | 6.15 | 6.17 | 6.00 | 6.09 | 5.32 | qfq | 58,850,131 | 358,454,941 | 0.33% |
| 2024-03-25 | 5.82 | 6.23 | 5.79 | 6.07 | 5.30 | qfq | 84,028,275 | 509,314,454 | 6.68% |
| 2024-03-22 | 5.79 | 5.87 | 5.65 | 5.69 | 4.97 | qfq | 28,153,400 | 160,937,858 | -1.39% |
| 2024-03-21 | 5.78 | 5.80 | 5.72 | 5.77 | 5.04 | qfq | 18,092,232 | 104,138,926 | 0.35% |
| 2024-03-20 | 5.73 | 5.80 | 5.71 | 5.75 | 5.03 | qfq | 24,865,988 | 142,947,771 | 0.52% |
| 2024-03-19 | 5.90 | 5.90 | 5.70 | 5.72 | 5.00 | qfq | 26,143,474 | 150,761,412 | -1.89% |
| 2024-03-18 | 5.82 | 5.85 | 5.74 | 5.83 | 5.10 | qfq | 21,696,798 | 125,791,359 | 0.00% |
| 2024-03-15 | 5.78 | 5.83 | 5.71 | 5.83 | 5.10 | qfq | 19,509,050 | 112,404,556 | 0.87% |
| 2024-03-14 | 5.77 | 5.89 | 5.74 | 5.78 | 5.05 | qfq | 22,709,995 | 131,902,128 | 0.35% |
| 2024-03-13 | 5.67 | 5.78 | 5.64 | 5.76 | 5.03 | qfq | 40,578,648 | 232,324,978 | 1.05% |
| 2024-03-12 | 5.98 | 5.98 | 5.62 | 5.70 | 4.98 | qfq | 55,847,962 | 320,539,155 | -4.68% |
| 2024-03-11 | 6.11 | 6.16 | 5.92 | 5.98 | 5.23 | qfq | 42,953,029 | 257,327,634 | -2.29% |
| 2024-03-08 | 6.10 | 6.23 | 6.09 | 6.12 | 5.35 | qfq | 32,028,675 | 196,697,171 | 0.33% |
| 2024-03-07 | 6.19 | 6.34 | 6.10 | 6.10 | 5.33 | qfq | 29,292,028 | 180,919,476 | -2.56% |
| 2024-03-06 | 6.25 | 6.33 | 6.15 | 6.26 | 5.47 | qfq | 35,886,559 | 224,027,052 | -0.16% |
| 2024-03-05 | 6.23 | 6.30 | 6.12 | 6.27 | 5.48 | qfq | 44,160,241 | 274,857,404 | 0.97% |
| 2024-03-04 | 5.94 | 6.24 | 5.88 | 6.21 | 5.43 | qfq | 54,749,393 | 335,691,824 | 4.02% |
| 2024-03-01 | 5.98 | 6.07 | 5.90 | 5.97 | 5.22 | qfq | 22,665,058 | 135,371,667 | -0.33% |
| 2024-02-29 | 5.85 | 6.02 | 5.84 | 5.99 | 5.23 | qfq | 34,011,762 | 202,172,057 | 2.04% |
| 2024-02-28 | 5.87 | 6.01 | 5.80 | 5.87 | 5.13 | qfq | 45,806,909 | 271,114,612 | -0.68% |
| 2024-02-27 | 6.04 | 6.05 | 5.84 | 5.91 | 5.16 | qfq | 38,102,077 | 224,829,193 | -1.99% |
| 2024-02-26 | 6.01 | 6.09 | 5.85 | 6.03 | 5.27 | qfq | 39,223,263 | 234,812,726 | 1.17% |
| 2024-02-23 | 5.98 | 6.05 | 5.88 | 5.96 | 5.21 | qfq | 29,228,820 | 173,711,795 | -0.83% |
| 2024-02-22 | 5.82 | 6.06 | 5.82 | 6.01 | 5.25 | qfq | 34,292,685 | 203,024,394 | 2.21% |
| 2024-02-21 | 5.96 | 6.08 | 5.86 | 5.88 | 5.14 | qfq | 44,550,469 | 266,142,094 | -2.81% |
| 2024-02-20 | 5.76 | 6.10 | 5.75 | 6.05 | 5.29 | qfq | 49,730,444 | 296,817,615 | 3.60% |
| 2024-02-19 | 5.74 | 5.98 | 5.60 | 5.84 | 5.10 | qfq | 49,424,587 | 286,576,664 | 2.64% |
| 2024-02-08 | 5.73 | 6.23 | 5.64 | 5.69 | 4.97 | qfq | 66,989,925 | 398,534,680 | -1.56% |
| 2024-02-07 | 5.45 | 5.80 | 5.42 | 5.78 | 5.05 | qfq | 61,954,199 | 349,811,737 | 5.47% |
| 2024-02-06 | 5.06 | 5.58 | 5.02 | 5.48 | 4.79 | qfq | 42,271,465 | 223,931,165 | 6.41% |
| 2024-02-05 | 5.23 | 5.35 | 5.01 | 5.15 | 4.50 | qfq | 40,222,334 | 208,918,145 | -2.65% |
| 2024-02-02 | 5.39 | 5.51 | 5.14 | 5.29 | 4.62 | qfq | 35,089,577 | 187,339,543 | -1.67% |
| 2024-02-01 | 5.50 | 5.51 | 5.29 | 5.38 | 4.70 | qfq | 34,447,697 | 185,134,439 | -2.36% |
| 2024-01-31 | 5.37 | 5.64 | 5.33 | 5.51 | 4.82 | qfq | 44,732,718 | 246,133,650 | 1.29% |
| 2024-01-30 | 5.67 | 5.68 | 5.40 | 5.44 | 4.75 | qfq | 44,933,316 | 248,847,111 | -5.23% |
| 2024-01-29 | 5.73 | 5.89 | 5.69 | 5.74 | 5.02 | qfq | 52,448,911 | 302,145,555 | 0.53% |
| 2024-01-26 | 5.77 | 5.84 | 5.60 | 5.71 | 4.99 | qfq | 52,883,548 | 302,195,681 | -1.55% |
| 2024-01-25 | 5.43 | 5.87 | 5.39 | 5.80 | 5.07 | qfq | 68,994,287 | 392,571,778 | 7.01% |
| 2024-01-24 | 5.04 | 5.44 | 5.04 | 5.42 | 4.74 | qfq | 40,379,669 | 212,678,729 | 7.54% |
| 2024-01-23 | 4.85 | 5.06 | 4.83 | 5.04 | 4.40 | qfq | 18,577,834 | 92,336,024 | 3.07% |
| 2024-01-22 | 5.14 | 5.15 | 4.87 | 4.89 | 4.27 | qfq | 20,855,544 | 104,204,217 | -5.05% |
| 2024-01-19 | 5.23 | 5.23 | 5.08 | 5.15 | 4.50 | qfq | 13,126,185 | 67,433,201 | -1.72% |
| 2024-01-18 | 5.35 | 5.36 | 5.08 | 5.24 | 4.58 | qfq | 28,767,317 | 149,600,902 | -2.60% |
| 2024-01-17 | 5.38 | 5.51 | 5.33 | 5.38 | 4.70 | qfq | 33,119,047 | 179,742,729 | -0.19% |
| 2024-01-16 | 5.30 | 5.40 | 5.26 | 5.39 | 4.71 | qfq | 22,705,073 | 121,101,529 | 1.51% |
| 2024-01-15 | 5.24 | 5.40 | 5.18 | 5.31 | 4.64 | qfq | 25,109,909 | 133,559,420 | 2.12% |
| 2024-01-12 | 5.16 | 5.30 | 5.14 | 5.20 | 4.54 | qfq | 15,463,959 | 81,094,156 | 0.39% |
| 2024-01-11 | 5.15 | 5.23 | 5.12 | 5.18 | 4.53 | qfq | 17,836,408 | 92,063,780 | 0.00% |
| 2024-01-10 | 5.16 | 5.20 | 5.11 | 5.18 | 4.53 | qfq | 13,453,519 | 69,312,579 | -0.38% |
| 2024-01-09 | 5.21 | 5.27 | 5.13 | 5.20 | 4.54 | qfq | 20,186,029 | 105,176,004 | -0.19% |
| 2024-01-08 | 5.28 | 5.29 | 5.17 | 5.21 | 4.55 | qfq | 14,389,950 | 75,214,259 | -1.33% |
| 2024-01-05 | 5.34 | 5.37 | 5.23 | 5.28 | 4.61 | qfq | 23,974,640 | 126,877,858 | -1.49% |
| 2024-01-04 | 5.30 | 5.37 | 5.25 | 5.36 | 4.68 | qfq | 24,344,938 | 129,464,988 | 0.94% |
| 2024-01-03 | 5.33 | 5.38 | 5.23 | 5.31 | 4.64 | qfq | 20,843,913 | 110,280,876 | -0.19% |
| 2024-01-02 | 5.24 | 5.38 | 5.22 | 5.32 | 4.65 | qfq | 23,888,088 | 126,830,513 | 1.53% |
| 2023-12-29 | 5.18 | 5.28 | 5.16 | 5.24 | 4.58 | qfq | 18,640,777 | 97,288,149 | 1.16% |
| 2023-12-28 | 5.22 | 5.22 | 5.12 | 5.18 | 4.53 | qfq | 30,209,224 | 156,434,314 | -0.96% |
| 2023-12-27 | 5.07 | 5.25 | 5.07 | 5.23 | 4.57 | qfq | 32,259,336 | 167,514,844 | 2.95% |
| 2023-12-26 | 5.19 | 5.23 | 4.99 | 5.08 | 4.44 | qfq | 32,279,339 | 164,957,035 | -2.31% |
| 2023-12-25 | 5.28 | 5.32 | 5.15 | 5.20 | 4.54 | qfq | 29,079,441 | 150,886,019 | -2.62% |
| 2023-12-22 | 5.29 | 5.42 | 5.26 | 5.34 | 4.67 | qfq | 28,819,833 | 153,559,656 | 0.38% |
| 2023-12-21 | 5.29 | 5.35 | 5.20 | 5.32 | 4.65 | qfq | 21,274,692 | 112,250,421 | 0.57% |
| 2023-12-20 | 5.27 | 5.45 | 5.26 | 5.29 | 4.62 | qfq | 29,211,689 | 156,515,468 | 0.19% |
| 2023-12-19 | 5.31 | 5.31 | 5.21 | 5.28 | 4.61 | qfq | 19,667,149 | 103,427,844 | -0.19% |
| 2023-12-18 | 5.31 | 5.39 | 5.26 | 5.29 | 4.62 | qfq | 25,050,563 | 133,037,848 | -0.38% |
| 2023-12-15 | 5.30 | 5.40 | 5.26 | 5.31 | 4.64 | qfq | 26,509,964 | 141,160,942 | 0.19% |
| 2023-12-14 | 5.35 | 5.41 | 5.29 | 5.30 | 4.63 | qfq | 19,590,811 | 104,457,788 | -1.12% |
| 2023-12-13 | 5.41 | 5.46 | 5.34 | 5.36 | 4.68 | qfq | 33,100,392 | 178,802,820 | -1.11% |
| 2023-12-12 | 5.13 | 5.46 | 5.11 | 5.42 | 4.74 | qfq | 71,743,831 | 386,047,279 | 5.45% |
| 2023-12-11 | 4.98 | 5.16 | 4.91 | 5.14 | 4.49 | qfq | 37,809,039 | 191,688,813 | 3.42% |
| 2023-12-08 | 5.00 | 5.00 | 4.90 | 4.97 | 4.34 | qfq | 28,270,657 | 139,712,413 | -0.20% |
| 2023-12-07 | 5.06 | 5.08 | 4.94 | 4.98 | 4.35 | qfq | 21,735,000 | 108,610,112 | -0.99% |
| 2023-12-06 | 5.01 | 5.06 | 4.93 | 5.03 | 4.40 | qfq | 36,417,735 | 181,576,920 | -0.20% |
| 2023-12-05 | 5.07 | 5.11 | 4.98 | 5.04 | 4.40 | qfq | 39,238,264 | 198,115,540 | -1.56% |
| 2023-12-04 | 4.98 | 5.24 | 4.96 | 5.12 | 4.47 | qfq | 60,956,462 | 312,240,812 | 4.28% |
| 2023-12-01 | 4.77 | 4.92 | 4.75 | 4.91 | 4.29 | qfq | 42,645,994 | 207,481,850 | 2.29% |
| 2023-11-30 | 4.60 | 4.84 | 4.59 | 4.80 | 4.19 | qfq | 52,431,207 | 249,748,657 | 4.35% |
| 2023-11-29 | 4.51 | 4.65 | 4.50 | 4.60 | 4.02 | qfq | 41,004,263 | 188,539,133 | 2.22% |
| 2023-11-28 | 4.54 | 4.54 | 4.46 | 4.50 | 3.93 | qfq | 16,813,000 | 75,495,179 | -0.88% |
| 2023-11-27 | 4.51 | 4.56 | 4.46 | 4.54 | 3.97 | qfq | 18,439,264 | 83,103,653 | 0.89% |
| 2023-11-24 | 4.52 | 4.53 | 4.49 | 4.50 | 3.93 | qfq | 9,004,946 | 40,599,001 | -0.44% |
| 2023-11-23 | 4.45 | 4.53 | 4.43 | 4.52 | 3.95 | qfq | 12,433,190 | 55,853,008 | 1.35% |
| 2023-11-22 | 4.49 | 4.52 | 4.46 | 4.46 | 3.90 | qfq | 10,496,180 | 47,143,948 | -0.67% |
| 2023-11-21 | 4.50 | 4.55 | 4.48 | 4.49 | 3.92 | qfq | 16,968,539 | 76,719,089 | 0.00% |
| 2023-11-20 | 4.49 | 4.50 | 4.45 | 4.49 | 3.92 | qfq | 11,800,903 | 52,896,009 | 0.22% |
| 2023-11-17 | 4.49 | 4.51 | 4.45 | 4.48 | 3.92 | qfq | 11,414,153 | 51,134,002 | -0.22% |
| 2023-11-16 | 4.49 | 4.51 | 4.47 | 4.49 | 3.92 | qfq | 10,872,553 | 48,808,024 | -0.44% |
| 2023-11-15 | 4.52 | 4.55 | 4.47 | 4.51 | 3.94 | qfq | 16,121,100 | 72,693,550 | 0.22% |
| 2023-11-14 | 4.51 | 4.57 | 4.46 | 4.50 | 3.93 | qfq | 21,856,659 | 98,464,469 | 0.00% |
| 2023-11-13 | 4.46 | 4.50 | 4.40 | 4.50 | 3.93 | qfq | 22,435,549 | 99,852,907 | 1.35% |
| 2023-11-10 | 4.41 | 4.47 | 4.36 | 4.44 | 3.88 | qfq | 20,780,702 | 91,757,229 | 0.23% |
| 2023-11-09 | 4.42 | 4.45 | 4.41 | 4.43 | 3.87 | qfq | 13,674,292 | 60,604,703 | 0.00% |
| 2023-11-08 | 4.48 | 4.49 | 4.41 | 4.43 | 3.87 | qfq | 17,238,393 | 76,359,049 | -1.12% |
| 2023-11-07 | 4.48 | 4.55 | 4.47 | 4.48 | 3.92 | qfq | 18,038,439 | 81,286,339 | -0.22% |
| 2023-11-06 | 4.45 | 4.51 | 4.41 | 4.49 | 3.92 | qfq | 24,452,400 | 109,412,343 | 1.58% |
| 2023-11-03 | 4.44 | 4.48 | 4.41 | 4.42 | 3.86 | qfq | 15,180,800 | 67,470,412 | -0.45% |
| 2023-11-02 | 4.38 | 4.49 | 4.38 | 4.44 | 3.88 | qfq | 28,282,351 | 125,931,626 | 1.37% |
| 2023-11-01 | 4.42 | 4.44 | 4.36 | 4.38 | 3.83 | qfq | 22,454,215 | 98,513,907 | -0.23% |
| 2023-10-31 | 4.40 | 4.47 | 4.37 | 4.39 | 3.84 | qfq | 22,541,945 | 99,507,532 | -0.45% |
| 2023-10-30 | 4.67 | 4.68 | 4.37 | 4.41 | 3.85 | qfq | 51,442,250 | 230,359,453 | -6.37% |
| 2023-10-27 | 4.72 | 4.76 | 4.59 | 4.71 | 4.12 | qfq | 31,780,585 | 149,038,654 | -0.63% |
| 2023-10-26 | 4.68 | 4.77 | 4.65 | 4.74 | 4.14 | qfq | 17,120,545 | 80,713,160 | 0.64% |
| 2023-10-25 | 4.65 | 4.75 | 4.62 | 4.71 | 4.12 | qfq | 17,685,300 | 82,824,352 | 1.95% |
| 2023-10-24 | 4.58 | 4.66 | 4.56 | 4.62 | 4.04 | qfq | 15,899,965 | 73,148,076 | 2.21% |
| 2023-10-23 | 4.64 | 4.64 | 4.50 | 4.52 | 3.95 | qfq | 15,305,948 | 69,612,109 | -2.59% |
| 2023-10-20 | 4.65 | 4.69 | 4.58 | 4.64 | 4.06 | qfq | 18,043,405 | 83,454,684 | -0.64% |
| 2023-10-19 | 4.67 | 4.72 | 4.64 | 4.67 | 4.08 | qfq | 18,372,661 | 85,908,063 | -2.71% |
| 2023-10-18 | 4.88 | 4.89 | 4.78 | 4.80 | 4.07 | qfq | 21,152,868 | 101,850,039 | -1.64% |
| 2023-10-17 | 4.80 | 4.90 | 4.79 | 4.88 | 4.14 | qfq | 25,004,504 | 121,214,929 | 1.88% |
| 2023-10-16 | 4.78 | 4.81 | 4.75 | 4.79 | 4.06 | qfq | 12,132,751 | 58,117,764 | 0.42% |
| 2023-10-13 | 4.83 | 4.84 | 4.76 | 4.77 | 4.04 | qfq | 16,132,469 | 77,347,201 | -1.45% |
| 2023-10-12 | 4.88 | 4.89 | 4.82 | 4.84 | 4.10 | qfq | 25,724,207 | 124,763,215 | 0.41% |
| 2023-10-11 | 4.83 | 4.87 | 4.81 | 4.82 | 4.09 | qfq | 21,987,883 | 106,226,243 | -0.41% |
| 2023-10-10 | 4.92 | 4.94 | 4.80 | 4.84 | 4.10 | qfq | 33,334,178 | 161,548,788 | -1.43% |
| 2023-10-09 | 4.96 | 5.00 | 4.90 | 4.91 | 4.16 | qfq | 22,982,821 | 113,319,858 | -1.21% |
| 2023-09-28 | 5.00 | 5.05 | 4.96 | 4.97 | 4.21 | qfq | 29,502,523 | 147,514,044 | -0.40% |
| 2023-09-27 | 5.04 | 5.07 | 4.97 | 4.99 | 4.23 | qfq | 27,768,960 | 138,887,332 | -1.19% |
| 2023-09-26 | 5.09 | 5.10 | 5.02 | 5.05 | 4.28 | qfq | 24,112,993 | 122,033,801 | -0.39% |
| 2023-09-25 | 5.11 | 5.13 | 5.05 | 5.07 | 4.30 | qfq | 20,895,413 | 106,084,614 | -0.98% |
| 2023-09-22 | 5.09 | 5.15 | 5.07 | 5.12 | 4.34 | qfq | 17,751,143 | 90,636,053 | 0.79% |
| 2023-09-21 | 5.08 | 5.14 | 5.06 | 5.08 | 4.31 | qfq | 18,266,400 | 93,030,952 | -0.39% |
| 2023-09-20 | 5.13 | 5.14 | 5.07 | 5.10 | 4.32 | qfq | 16,320,556 | 83,235,709 | -0.39% |
| 2023-09-19 | 5.12 | 5.15 | 5.07 | 5.12 | 4.34 | qfq | 22,001,358 | 112,462,015 | 0.59% |
| 2023-09-18 | 5.14 | 5.15 | 5.06 | 5.09 | 4.32 | qfq | 22,442,897 | 114,206,815 | -1.17% |
| 2023-09-15 | 5.18 | 5.20 | 5.11 | 5.15 | 4.37 | qfq | 26,427,400 | 136,339,924 | 0.00% |
| 2023-09-14 | 5.13 | 5.20 | 5.10 | 5.15 | 4.37 | qfq | 29,444,903 | 151,361,840 | 0.78% |
| 2023-09-13 | 5.15 | 5.18 | 5.07 | 5.11 | 4.33 | qfq | 26,853,891 | 137,396,653 | 0.20% |
| 2023-09-12 | 5.20 | 5.22 | 5.09 | 5.10 | 4.32 | qfq | 25,343,926 | 129,822,475 | -1.54% |
| 2023-09-11 | 5.24 | 5.26 | 5.16 | 5.18 | 4.39 | qfq | 32,976,580 | 171,599,343 | 0.00% |
| 2023-09-08 | 5.23 | 5.30 | 5.16 | 5.18 | 4.39 | qfq | 27,224,858 | 141,924,706 | -1.52% |
| 2023-09-07 | 5.33 | 5.34 | 5.23 | 5.26 | 4.46 | qfq | 23,665,046 | 124,936,925 | -1.31% |
| 2023-09-06 | 5.54 | 5.54 | 5.19 | 5.33 | 4.52 | qfq | 63,106,235 | 334,105,235 | -4.31% |
| 2023-09-05 | 5.61 | 5.65 | 5.46 | 5.57 | 4.72 | qfq | 46,876,746 | 260,602,240 | -0.89% |
| 2023-09-04 | 5.51 | 5.78 | 5.45 | 5.62 | 4.76 | qfq | 68,976,024 | 386,986,894 | 1.08% |
| 2023-09-01 | 5.67 | 5.77 | 5.47 | 5.56 | 4.71 | qfq | 94,119,068 | 526,780,714 | -2.46% |
| 2023-08-31 | 5.64 | 5.77 | 5.62 | 5.70 | 4.83 | qfq | 61,369,356 | 348,876,259 | 0.18% |
| 2023-08-30 | 5.55 | 5.75 | 5.50 | 5.69 | 4.82 | qfq | 71,389,741 | 402,140,703 | 1.25% |
| 2023-08-29 | 5.22 | 5.74 | 5.20 | 5.62 | 4.76 | qfq | 82,854,745 | 455,220,789 | 6.04% |
| 2023-08-28 | 5.39 | 5.49 | 5.16 | 5.30 | 4.49 | qfq | 83,083,794 | 438,246,150 | 3.31% |
| 2023-08-25 | 5.11 | 5.16 | 5.00 | 5.13 | 4.35 | qfq | 48,308,142 | 245,506,073 | -0.19% |
| 2023-08-24 | 5.06 | 5.19 | 5.03 | 5.14 | 4.36 | qfq | 73,755,558 | 377,380,394 | 1.58% |
| 2023-08-23 | 4.95 | 5.15 | 4.94 | 5.06 | 4.29 | qfq | 88,501,635 | 447,759,243 | 2.64% |
| 2023-08-22 | 4.81 | 4.95 | 4.78 | 4.93 | 4.18 | qfq | 50,805,765 | 247,541,900 | 1.86% |
| 2023-08-21 | 4.89 | 4.92 | 4.81 | 4.84 | 4.10 | qfq | 46,080,547 | 224,405,598 | -1.22% |
| 2023-08-18 | 4.87 | 4.97 | 4.84 | 4.90 | 4.15 | qfq | 45,664,064 | 224,713,193 | 0.62% |
| 2023-08-17 | 4.76 | 4.88 | 4.74 | 4.87 | 4.13 | qfq | 30,169,011 | 145,220,290 | 1.67% |
| 2023-08-16 | 4.87 | 4.88 | 4.78 | 4.79 | 4.06 | qfq | 28,323,142 | 136,290,505 | -1.84% |
| 2023-08-15 | 4.78 | 5.03 | 4.74 | 4.88 | 4.14 | qfq | 75,143,332 | 367,440,577 | 2.74% |
| 2023-08-14 | 4.54 | 4.77 | 4.53 | 4.75 | 4.03 | qfq | 46,726,167 | 218,484,814 | 3.71% |
| 2023-08-11 | 4.70 | 4.70 | 4.57 | 4.58 | 3.88 | qfq | 24,580,276 | 113,665,484 | -2.55% |
| 2023-08-10 | 4.66 | 4.71 | 4.64 | 4.70 | 3.98 | qfq | 16,206,337 | 75,872,559 | 0.86% |
| 2023-08-09 | 4.70 | 4.72 | 4.65 | 4.66 | 3.95 | qfq | 20,120,480 | 94,005,793 | -1.48% |
| 2023-08-08 | 4.70 | 4.75 | 4.67 | 4.73 | 4.01 | qfq | 19,172,657 | 90,313,321 | 0.42% |
| 2023-08-07 | 4.74 | 4.75 | 4.67 | 4.71 | 3.99 | qfq | 24,871,393 | 116,834,320 | -1.05% |
| 2023-08-04 | 4.81 | 4.82 | 4.74 | 4.76 | 4.04 | qfq | 24,483,542 | 116,982,097 | -0.42% |
| 2023-08-03 | 4.75 | 4.80 | 4.72 | 4.78 | 4.05 | qfq | 22,159,187 | 105,480,410 | 0.21% |
| 2023-08-02 | 4.85 | 4.86 | 4.75 | 4.77 | 4.04 | qfq | 33,195,073 | 158,743,745 | -1.85% |
| 2023-08-01 | 4.98 | 5.01 | 4.83 | 4.86 | 4.12 | qfq | 65,623,126 | 322,121,039 | -3.57% |
| 2023-07-31 | 4.79 | 5.17 | 4.78 | 5.04 | 4.27 | qfq | 83,347,505 | 419,135,433 | 5.44% |
| 2023-07-28 | 4.62 | 4.81 | 4.61 | 4.78 | 4.05 | qfq | 39,777,178 | 188,346,118 | 3.02% |
| 2023-07-27 | 4.64 | 4.66 | 4.62 | 4.64 | 3.93 | qfq | 12,528,490 | 58,129,065 | 0.43% |
| 2023-07-26 | 4.67 | 4.69 | 4.60 | 4.62 | 3.92 | qfq | 16,245,568 | 75,194,108 | -1.28% |
| 2023-07-25 | 4.63 | 4.69 | 4.62 | 4.68 | 3.97 | qfq | 25,130,358 | 117,282,932 | 1.96% |
| 2023-07-24 | 4.54 | 4.65 | 4.52 | 4.59 | 3.89 | qfq | 23,522,443 | 108,304,081 | 1.10% |
| 2023-07-21 | 4.54 | 4.57 | 4.50 | 4.54 | 3.85 | qfq | 10,592,624 | 48,043,497 | 0.22% |
| 2023-07-20 | 4.60 | 4.61 | 4.52 | 4.53 | 3.84 | qfq | 13,759,559 | 62,855,020 | -1.31% |
| 2023-07-19 | 4.57 | 4.62 | 4.55 | 4.59 | 3.89 | qfq | 13,906,009 | 63,843,842 | 0.44% |
| 2023-07-18 | 4.57 | 4.61 | 4.54 | 4.57 | 3.87 | qfq | 12,467,408 | 57,006,806 | -0.65% |
| 2023-07-17 | 4.56 | 4.60 | 4.50 | 4.60 | 3.90 | qfq | 17,191,600 | 78,429,339 | 0.66% |