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
邮储银行601658.SH
最近收盘价5.092026-07-17
最近交易日2026-07-17
成交量（股）171,285,464
成交额（元）872,262,483
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.0953 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-06 | 2026-01-12 | cash_dividend | 0.123 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.1139 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-08 | cash_dividend | 0.1477 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.261 | — | — | — | 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 | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | qfq | 171,285,464 | 872,262,483 | 0.79% |
| 2026-07-16 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 117,205,954 | 593,464,396 | -0.79% |
| 2026-07-15 | 5.00 | 5.09 | 4.99 | 5.09 | 5.09 | qfq | 153,767,908 | 776,266,716 | 0.99% |
| 2026-07-14 | 5.02 | 5.05 | 4.99 | 5.04 | 5.04 | qfq | 156,648,431 | 786,433,883 | -0.20% |
| 2026-07-13 | 4.94 | 5.05 | 4.92 | 5.05 | 5.05 | qfq | 189,820,891 | 950,669,948 | 0.20% |
| 2026-07-10 | 4.98 | 5.04 | 4.97 | 5.04 | 4.94 | qfq | 147,035,511 | 736,226,108 | 0.80% |
| 2026-07-09 | 5.03 | 5.06 | 4.97 | 5.00 | 4.91 | qfq | 139,525,078 | 698,573,517 | -1.19% |
| 2026-07-08 | 5.01 | 5.08 | 4.97 | 5.06 | 4.96 | qfq | 139,213,172 | 703,888,393 | 0.80% |
| 2026-07-07 | 4.97 | 5.04 | 4.94 | 5.02 | 4.93 | qfq | 137,488,521 | 686,310,054 | 0.80% |
| 2026-07-06 | 4.94 | 4.99 | 4.89 | 4.98 | 4.89 | qfq | 136,482,025 | 675,817,891 | 0.81% |
| 2026-07-03 | 4.95 | 4.99 | 4.91 | 4.94 | 4.85 | qfq | 108,817,616 | 538,060,177 | -0.40% |
| 2026-07-02 | 4.95 | 5.00 | 4.91 | 4.96 | 4.87 | qfq | 123,893,921 | 613,557,906 | 0.61% |
| 2026-07-01 | 4.91 | 4.99 | 4.89 | 4.93 | 4.84 | qfq | 118,868,815 | 587,714,916 | 0.00% |
| 2026-06-30 | 4.95 | 4.96 | 4.85 | 4.93 | 4.84 | qfq | 155,219,582 | 760,097,893 | -0.80% |
| 2026-06-29 | 4.91 | 4.99 | 4.81 | 4.97 | 4.88 | qfq | 173,438,883 | 852,340,325 | 1.02% |
| 2026-06-26 | 4.90 | 4.94 | 4.86 | 4.92 | 4.83 | qfq | 140,886,965 | 690,541,391 | 0.41% |
| 2026-06-25 | 4.91 | 4.98 | 4.89 | 4.90 | 4.81 | qfq | 150,093,988 | 738,814,451 | -0.41% |
| 2026-06-24 | 5.05 | 5.08 | 4.92 | 4.92 | 4.83 | qfq | 195,933,004 | 977,310,594 | -2.77% |
| 2026-06-23 | 4.92 | 5.10 | 4.91 | 5.06 | 4.96 | qfq | 312,242,626 | 1,573,976,946 | 2.85% |
| 2026-06-22 | 4.85 | 4.94 | 4.76 | 4.92 | 4.83 | qfq | 224,063,688 | 1,088,883,368 | 1.23% |
| 2026-06-18 | 4.98 | 4.98 | 4.86 | 4.86 | 4.77 | qfq | 285,344,240 | 1,396,427,279 | -2.41% |
| 2026-06-17 | 5.05 | 5.09 | 4.97 | 4.98 | 4.89 | qfq | 164,223,018 | 822,969,430 | -1.19% |
| 2026-06-16 | 5.10 | 5.11 | 5.03 | 5.04 | 4.94 | qfq | 124,169,699 | 628,486,971 | -1.37% |
| 2026-06-15 | 5.17 | 5.18 | 5.08 | 5.11 | 5.01 | qfq | 196,714,972 | 1,009,691,361 | -1.73% |
| 2026-06-12 | 5.07 | 5.20 | 5.06 | 5.20 | 5.10 | qfq | 264,846,675 | 1,365,146,356 | 1.96% |
| 2026-06-11 | 5.07 | 5.10 | 5.05 | 5.10 | 5.00 | qfq | 155,137,136 | 788,661,875 | 0.39% |
| 2026-06-10 | 4.99 | 5.09 | 4.98 | 5.08 | 4.98 | qfq | 247,035,137 | 1,249,087,615 | 1.80% |
| 2026-06-09 | 4.97 | 5.02 | 4.96 | 4.99 | 4.90 | qfq | 118,970,501 | 594,042,894 | 0.20% |
| 2026-06-08 | 4.95 | 5.00 | 4.93 | 4.98 | 4.89 | qfq | 130,733,749 | 650,423,963 | 0.40% |
| 2026-06-05 | 4.94 | 4.98 | 4.92 | 4.96 | 4.87 | qfq | 111,269,789 | 550,999,194 | 0.61% |
| 2026-06-04 | 4.97 | 5.00 | 4.92 | 4.93 | 4.84 | qfq | 101,914,040 | 503,959,823 | -1.00% |
| 2026-06-03 | 5.01 | 5.02 | 4.96 | 4.98 | 4.89 | qfq | 112,884,568 | 562,370,309 | -0.60% |
| 2026-06-02 | 5.01 | 5.05 | 4.98 | 5.01 | 4.92 | qfq | 136,253,984 | 683,645,785 | -0.20% |
| 2026-06-01 | 4.98 | 5.03 | 4.96 | 5.02 | 4.93 | qfq | 121,740,691 | 608,867,044 | 0.80% |
| 2026-05-29 | 4.94 | 5.02 | 4.91 | 4.98 | 4.89 | qfq | 143,026,663 | 712,071,381 | 0.81% |
| 2026-05-28 | 4.99 | 5.00 | 4.93 | 4.94 | 4.85 | qfq | 90,296,197 | 446,940,626 | -1.00% |
| 2026-05-27 | 4.99 | 5.01 | 4.96 | 4.99 | 4.90 | qfq | 106,180,756 | 529,316,729 | 0.00% |
| 2026-05-26 | 4.97 | 5.01 | 4.95 | 4.99 | 4.90 | qfq | 116,186,728 | 579,018,058 | 0.40% |
| 2026-05-25 | 4.93 | 4.98 | 4.93 | 4.97 | 4.88 | qfq | 94,764,470 | 470,260,866 | 0.61% |
| 2026-05-22 | 4.92 | 4.95 | 4.87 | 4.94 | 4.85 | qfq | 135,941,423 | 668,035,689 | 0.41% |
| 2026-05-21 | 4.92 | 4.96 | 4.90 | 4.92 | 4.83 | qfq | 102,833,018 | 507,557,313 | 0.20% |
| 2026-05-20 | 4.96 | 4.96 | 4.90 | 4.91 | 4.82 | qfq | 109,284,276 | 538,121,694 | -1.01% |
| 2026-05-19 | 4.97 | 5.02 | 4.95 | 4.96 | 4.87 | qfq | 117,328,440 | 584,198,439 | -0.20% |
| 2026-05-18 | 4.96 | 4.99 | 4.92 | 4.97 | 4.88 | qfq | 116,038,055 | 574,708,072 | 0.00% |
| 2026-05-15 | 5.02 | 5.03 | 4.95 | 4.97 | 4.88 | qfq | 163,604,980 | 815,288,695 | -1.19% |
| 2026-05-14 | 5.00 | 5.04 | 4.99 | 5.03 | 4.93 | qfq | 102,383,949 | 514,195,871 | 0.60% |
| 2026-05-13 | 5.03 | 5.04 | 5.00 | 5.00 | 4.91 | qfq | 102,012,257 | 511,243,758 | -0.60% |
| 2026-05-12 | 5.04 | 5.07 | 5.02 | 5.03 | 4.93 | qfq | 95,662,330 | 482,224,423 | -0.40% |
| 2026-05-11 | 5.03 | 5.06 | 5.00 | 5.05 | 4.95 | qfq | 126,806,629 | 636,831,913 | 0.40% |
| 2026-05-08 | 5.04 | 5.07 | 5.02 | 5.03 | 4.93 | qfq | 101,764,859 | 512,929,258 | -0.20% |
| 2026-05-07 | 5.05 | 5.07 | 5.03 | 5.04 | 4.94 | qfq | 105,728,882 | 533,824,271 | -0.40% |
| 2026-05-06 | 5.07 | 5.08 | 5.02 | 5.06 | 4.96 | qfq | 147,373,521 | 742,314,473 | -0.20% |
| 2026-04-30 | 5.12 | 5.13 | 5.04 | 5.07 | 4.97 | qfq | 184,672,020 | 936,999,189 | -1.55% |
| 2026-04-29 | 5.20 | 5.20 | 5.10 | 5.15 | 5.05 | qfq | 136,372,000 | 701,714,891 | -0.96% |
| 2026-04-28 | 5.14 | 5.20 | 5.13 | 5.20 | 5.10 | qfq | 110,847,560 | 574,081,279 | 0.97% |
| 2026-04-27 | 5.17 | 5.23 | 5.13 | 5.15 | 5.05 | qfq | 107,008,753 | 553,454,358 | -0.58% |
| 2026-04-24 | 5.20 | 5.20 | 5.16 | 5.18 | 5.08 | qfq | 97,936,171 | 507,208,839 | -0.19% |
| 2026-04-23 | 5.16 | 5.21 | 5.15 | 5.19 | 5.09 | qfq | 105,753,300 | 548,816,181 | 0.58% |
| 2026-04-22 | 5.21 | 5.23 | 5.16 | 5.16 | 5.06 | qfq | 112,356,510 | 582,413,710 | -0.96% |
| 2026-04-21 | 5.18 | 5.27 | 5.17 | 5.21 | 5.11 | qfq | 184,370,370 | 963,140,407 | 0.58% |
| 2026-04-20 | 5.07 | 5.19 | 5.06 | 5.18 | 5.08 | qfq | 233,223,192 | 1,198,211,487 | 2.17% |
| 2026-04-17 | 5.06 | 5.09 | 5.04 | 5.07 | 4.97 | qfq | 71,009,382 | 359,580,352 | 0.00% |
| 2026-04-16 | 5.11 | 5.14 | 5.05 | 5.07 | 4.97 | qfq | 124,408,300 | 632,675,908 | -0.78% |
| 2026-04-15 | 5.05 | 5.13 | 5.04 | 5.11 | 5.01 | qfq | 171,454,169 | 872,663,178 | 1.19% |
| 2026-04-14 | 4.99 | 5.05 | 4.98 | 5.05 | 4.95 | qfq | 132,718,231 | 666,102,769 | 1.20% |
| 2026-04-13 | 4.99 | 5.00 | 4.95 | 4.99 | 4.90 | qfq | 123,498,300 | 613,690,382 | -0.20% |
| 2026-04-10 | 5.02 | 5.03 | 4.99 | 5.00 | 4.91 | qfq | 97,386,704 | 487,578,738 | -0.40% |
| 2026-04-09 | 5.04 | 5.06 | 5.01 | 5.02 | 4.93 | qfq | 88,167,655 | 443,307,944 | -0.59% |
| 2026-04-08 | 5.06 | 5.06 | 5.02 | 5.05 | 4.95 | qfq | 137,903,979 | 695,888,997 | -0.39% |
| 2026-04-07 | 5.11 | 5.12 | 5.02 | 5.07 | 4.97 | qfq | 135,810,355 | 685,775,863 | -0.98% |
| 2026-04-03 | 5.18 | 5.18 | 5.07 | 5.12 | 5.02 | qfq | 152,816,581 | 781,457,074 | -1.16% |
| 2026-04-02 | 5.11 | 5.19 | 5.10 | 5.18 | 5.08 | qfq | 192,230,559 | 993,306,482 | 1.37% |
| 2026-04-01 | 5.15 | 5.18 | 5.09 | 5.11 | 5.01 | qfq | 130,281,563 | 668,683,083 | -0.39% |
| 2026-03-31 | 5.09 | 5.17 | 5.08 | 5.13 | 5.03 | qfq | 191,257,340 | 983,887,793 | 0.98% |
| 2026-03-30 | 5.02 | 5.09 | 5.00 | 5.08 | 4.98 | qfq | 131,010,391 | 662,281,777 | 0.40% |
| 2026-03-27 | 5.10 | 5.12 | 5.05 | 5.06 | 4.96 | qfq | 107,500,316 | 546,130,830 | -0.98% |
| 2026-03-26 | 5.07 | 5.13 | 5.06 | 5.11 | 5.01 | qfq | 146,832,852 | 750,025,009 | 0.59% |
| 2026-03-25 | 5.03 | 5.08 | 4.96 | 5.08 | 4.98 | qfq | 127,016,810 | 638,528,927 | 1.20% |
| 2026-03-24 | 4.92 | 5.03 | 4.91 | 5.02 | 4.93 | qfq | 182,490,601 | 908,977,784 | 2.87% |
| 2026-03-23 | 5.04 | 5.05 | 4.87 | 4.88 | 4.79 | qfq | 243,137,339 | 1,199,519,940 | -3.37% |
| 2026-03-20 | 5.08 | 5.13 | 5.05 | 5.05 | 4.95 | qfq | 125,536,940 | 637,893,475 | -0.98% |
| 2026-03-19 | 5.10 | 5.15 | 5.08 | 5.10 | 5.00 | qfq | 136,564,057 | 698,568,559 | -0.58% |
| 2026-03-18 | 5.17 | 5.17 | 5.08 | 5.13 | 5.03 | qfq | 168,187,845 | 863,063,931 | -0.77% |
| 2026-03-17 | 5.10 | 5.19 | 5.09 | 5.17 | 5.07 | qfq | 185,358,743 | 957,063,043 | 1.17% |
| 2026-03-16 | 5.08 | 5.13 | 5.07 | 5.11 | 5.01 | qfq | 150,864,000 | 769,805,301 | 0.59% |
| 2026-03-13 | 5.05 | 5.12 | 5.03 | 5.08 | 4.98 | qfq | 165,637,888 | 841,611,420 | 0.40% |
| 2026-03-12 | 5.02 | 5.06 | 5.01 | 5.06 | 4.96 | qfq | 168,606,197 | 850,259,470 | 0.60% |
| 2026-03-11 | 4.98 | 5.03 | 4.96 | 5.03 | 4.93 | qfq | 138,768,749 | 694,371,449 | 1.00% |
| 2026-03-10 | 4.98 | 4.99 | 4.95 | 4.98 | 4.89 | qfq | 106,968,566 | 531,693,770 | 0.20% |
| 2026-03-09 | 4.98 | 5.02 | 4.95 | 4.97 | 4.88 | qfq | 174,668,839 | 870,135,841 | -0.60% |
| 2026-03-06 | 4.98 | 5.02 | 4.96 | 5.00 | 4.91 | qfq | 101,890,612 | 507,959,434 | 0.40% |
| 2026-03-05 | 4.92 | 4.99 | 4.92 | 4.98 | 4.89 | qfq | 148,954,732 | 738,593,198 | 1.01% |
| 2026-03-04 | 5.03 | 5.04 | 4.91 | 4.93 | 4.84 | qfq | 240,432,466 | 1,188,249,053 | -2.18% |
| 2026-03-03 | 4.99 | 5.07 | 4.97 | 5.04 | 4.94 | qfq | 233,125,401 | 1,173,389,746 | 1.00% |
| 2026-03-02 | 4.96 | 5.02 | 4.95 | 4.99 | 4.90 | qfq | 140,690,781 | 701,198,617 | 0.40% |
| 2026-02-27 | 4.98 | 5.00 | 4.96 | 4.97 | 4.88 | qfq | 111,965,829 | 557,382,814 | -0.20% |
| 2026-02-26 | 5.02 | 5.03 | 4.97 | 4.98 | 4.89 | qfq | 142,882,205 | 713,345,031 | -0.60% |
| 2026-02-25 | 5.04 | 5.06 | 5.01 | 5.01 | 4.92 | qfq | 218,603,585 | 1,100,226,371 | -0.79% |
| 2026-02-24 | 5.08 | 5.09 | 5.03 | 5.05 | 4.95 | qfq | 138,906,210 | 701,561,670 | -0.39% |
| 2026-02-13 | 5.12 | 5.13 | 5.06 | 5.07 | 4.97 | qfq | 110,890,357 | 564,476,498 | -0.78% |
| 2026-02-12 | 5.20 | 5.20 | 5.11 | 5.11 | 5.01 | qfq | 127,778,530 | 656,830,369 | -1.54% |
| 2026-02-11 | 5.21 | 5.21 | 5.15 | 5.19 | 5.09 | qfq | 95,946,005 | 497,678,874 | -0.19% |
| 2026-02-10 | 5.18 | 5.23 | 5.17 | 5.20 | 5.10 | qfq | 115,119,108 | 599,024,339 | 0.39% |
| 2026-02-09 | 5.16 | 5.19 | 5.14 | 5.18 | 5.08 | qfq | 103,248,095 | 533,166,265 | 0.00% |
| 2026-02-06 | 5.18 | 5.21 | 5.13 | 5.18 | 5.08 | qfq | 130,518,204 | 673,782,727 | -0.19% |
| 2026-02-05 | 5.12 | 5.21 | 5.11 | 5.19 | 5.09 | qfq | 193,097,930 | 998,200,370 | 1.57% |
| 2026-02-04 | 5.03 | 5.12 | 5.02 | 5.11 | 5.01 | qfq | 188,830,212 | 959,386,182 | 1.59% |
| 2026-02-03 | 5.08 | 5.09 | 5.01 | 5.03 | 4.93 | qfq | 190,448,147 | 957,880,033 | -1.37% |
| 2026-02-02 | 5.07 | 5.14 | 5.05 | 5.10 | 5.00 | qfq | 220,926,494 | 1,127,687,518 | 0.79% |
| 2026-01-30 | 5.09 | 5.13 | 5.05 | 5.06 | 4.96 | qfq | 175,652,342 | 894,328,012 | -0.59% |
| 2026-01-29 | 5.04 | 5.10 | 5.01 | 5.09 | 4.99 | qfq | 192,185,452 | 971,274,150 | 0.99% |
| 2026-01-28 | 5.05 | 5.10 | 5.04 | 5.04 | 4.94 | qfq | 179,134,602 | 907,919,346 | -0.40% |
| 2026-01-27 | 5.07 | 5.13 | 5.05 | 5.06 | 4.96 | qfq | 165,001,246 | 841,265,044 | -0.39% |
| 2026-01-26 | 5.04 | 5.10 | 5.01 | 5.08 | 4.98 | qfq | 178,531,589 | 905,277,468 | 0.59% |
| 2026-01-23 | 5.10 | 5.11 | 5.04 | 5.05 | 4.95 | qfq | 140,982,956 | 714,272,771 | -0.79% |
| 2026-01-22 | 5.08 | 5.14 | 5.05 | 5.09 | 4.99 | qfq | 129,332,859 | 659,006,213 | 0.20% |
| 2026-01-21 | 5.19 | 5.21 | 5.07 | 5.08 | 4.98 | qfq | 201,161,523 | 1,031,041,212 | -2.12% |
| 2026-01-20 | 5.15 | 5.21 | 5.13 | 5.19 | 5.09 | qfq | 143,241,907 | 741,363,147 | 0.97% |
| 2026-01-19 | 5.16 | 5.17 | 5.14 | 5.14 | 5.04 | qfq | 109,127,931 | 562,462,400 | -0.58% |
| 2026-01-16 | 5.19 | 5.20 | 5.14 | 5.17 | 5.07 | qfq | 152,145,601 | 785,737,695 | -0.19% |
| 2026-01-15 | 5.27 | 5.28 | 5.17 | 5.18 | 5.08 | qfq | 161,967,392 | 845,011,009 | -1.89% |
| 2026-01-14 | 5.36 | 5.36 | 5.26 | 5.28 | 5.18 | qfq | 215,286,500 | 1,141,083,471 | -1.68% |
| 2026-01-13 | 5.34 | 5.40 | 5.33 | 5.37 | 5.27 | qfq | 158,350,731 | 850,316,628 | 0.56% |
| 2026-01-12 | 5.32 | 5.35 | 5.28 | 5.34 | 5.24 | qfq | 146,165,688 | 778,096,777 | -1.48% |
| 2026-01-09 | 5.41 | 5.43 | 5.38 | 5.42 | 5.20 | qfq | 152,938,472 | 826,709,112 | 0.18% |
| 2026-01-08 | 5.44 | 5.45 | 5.40 | 5.41 | 5.19 | qfq | 117,765,850 | 637,821,382 | -0.37% |
| 2026-01-07 | 5.50 | 5.52 | 5.43 | 5.43 | 5.21 | qfq | 156,535,459 | 854,727,894 | -1.45% |
| 2026-01-06 | 5.46 | 5.51 | 5.42 | 5.51 | 5.28 | qfq | 143,586,976 | 785,410,825 | 1.10% |
| 2026-01-05 | 5.46 | 5.49 | 5.41 | 5.45 | 5.23 | qfq | 154,599,700 | 841,161,696 | 0.00% |
| 2025-12-31 | 5.45 | 5.48 | 5.43 | 5.45 | 5.23 | qfq | 107,640,400 | 587,212,337 | -0.18% |
| 2025-12-30 | 5.45 | 5.49 | 5.41 | 5.46 | 5.24 | qfq | 143,988,644 | 785,206,615 | 0.37% |
| 2025-12-29 | 5.40 | 5.46 | 5.37 | 5.44 | 5.22 | qfq | 147,727,999 | 802,044,498 | 0.74% |
| 2025-12-26 | 5.41 | 5.42 | 5.38 | 5.40 | 5.18 | qfq | 79,642,258 | 429,923,937 | -0.18% |
| 2025-12-25 | 5.40 | 5.44 | 5.39 | 5.41 | 5.19 | qfq | 95,521,020 | 517,671,932 | 0.19% |
| 2025-12-24 | 5.45 | 5.47 | 5.38 | 5.40 | 5.18 | qfq | 143,552,424 | 777,017,627 | -0.92% |
| 2025-12-23 | 5.43 | 5.46 | 5.42 | 5.45 | 5.23 | qfq | 135,820,000 | 739,088,014 | 0.37% |
| 2025-12-22 | 5.42 | 5.45 | 5.40 | 5.43 | 5.21 | qfq | 106,572,794 | 578,410,528 | 0.18% |
| 2025-12-19 | 5.42 | 5.46 | 5.40 | 5.42 | 5.20 | qfq | 129,981,356 | 705,719,101 | -0.37% |
| 2025-12-18 | 5.37 | 5.45 | 5.36 | 5.44 | 5.22 | qfq | 125,525,803 | 679,160,243 | 1.12% |
| 2025-12-17 | 5.34 | 5.41 | 5.31 | 5.38 | 5.16 | qfq | 139,150,600 | 746,644,389 | 0.56% |
| 2025-12-16 | 5.40 | 5.42 | 5.34 | 5.35 | 5.13 | qfq | 117,874,500 | 632,567,798 | -0.93% |
| 2025-12-15 | 5.41 | 5.44 | 5.39 | 5.40 | 5.18 | qfq | 112,849,800 | 610,740,584 | -0.18% |
| 2025-12-12 | 5.46 | 5.47 | 5.40 | 5.41 | 5.19 | qfq | 150,413,301 | 815,124,142 | -1.28% |
| 2025-12-11 | 5.45 | 5.48 | 5.42 | 5.48 | 5.25 | qfq | 119,184,230 | 648,560,503 | 0.55% |
| 2025-12-10 | 5.53 | 5.55 | 5.44 | 5.45 | 5.23 | qfq | 155,935,131 | 854,032,181 | -1.62% |
| 2025-12-09 | 5.57 | 5.57 | 5.52 | 5.54 | 5.31 | qfq | 130,664,171 | 724,633,932 | -0.54% |
| 2025-12-08 | 5.55 | 5.59 | 5.54 | 5.57 | 5.34 | qfq | 121,695,559 | 677,312,855 | 0.18% |
| 2025-12-05 | 5.56 | 5.59 | 5.52 | 5.56 | 5.33 | qfq | 125,374,124 | 695,569,012 | -0.18% |
| 2025-12-04 | 5.60 | 5.61 | 5.55 | 5.57 | 5.34 | qfq | 107,342,802 | 597,787,798 | -0.54% |
| 2025-12-03 | 5.66 | 5.68 | 5.59 | 5.60 | 5.37 | qfq | 171,943,775 | 967,379,726 | -1.23% |
| 2025-12-02 | 5.69 | 5.72 | 5.65 | 5.67 | 5.44 | qfq | 113,725,100 | 645,574,363 | -0.53% |
| 2025-12-01 | 5.66 | 5.71 | 5.65 | 5.70 | 5.47 | qfq | 153,144,255 | 870,147,016 | 0.35% |
| 2025-11-28 | 5.77 | 5.78 | 5.66 | 5.68 | 5.45 | qfq | 245,965,697 | 1,401,306,759 | -1.90% |
| 2025-11-27 | 5.78 | 5.80 | 5.73 | 5.79 | 5.55 | qfq | 134,873,229 | 777,252,505 | 0.00% |
| 2025-11-26 | 5.87 | 5.92 | 5.76 | 5.79 | 5.55 | qfq | 172,897,573 | 1,005,134,374 | -1.53% |
| 2025-11-25 | 5.80 | 5.89 | 5.75 | 5.88 | 5.64 | qfq | 203,257,784 | 1,184,817,981 | 1.55% |
| 2025-11-24 | 5.82 | 5.90 | 5.79 | 5.79 | 5.55 | qfq | 219,416,605 | 1,284,051,767 | -0.34% |
| 2025-11-21 | 5.89 | 5.94 | 5.81 | 5.81 | 5.57 | qfq | 211,323,605 | 1,243,660,629 | -1.69% |
| 2025-11-20 | 5.72 | 5.97 | 5.71 | 5.91 | 5.67 | qfq | 316,272,312 | 1,858,439,120 | 3.14% |
| 2025-11-19 | 5.66 | 5.75 | 5.66 | 5.73 | 5.49 | qfq | 152,298,698 | 871,513,944 | 1.24% |
| 2025-11-18 | 5.70 | 5.72 | 5.65 | 5.66 | 5.43 | qfq | 121,158,200 | 686,854,360 | -0.53% |
| 2025-11-17 | 5.82 | 5.83 | 5.69 | 5.69 | 5.46 | qfq | 228,884,769 | 1,311,378,526 | -2.40% |
| 2025-11-14 | 5.80 | 5.88 | 5.79 | 5.83 | 5.59 | qfq | 193,676,651 | 1,132,187,588 | 0.34% |
| 2025-11-13 | 5.87 | 5.89 | 5.77 | 5.81 | 5.57 | qfq | 179,635,293 | 1,043,418,873 | -1.02% |
| 2025-11-12 | 5.84 | 5.93 | 5.84 | 5.87 | 5.63 | qfq | 168,569,940 | 992,500,220 | 0.69% |
| 2025-11-11 | 5.83 | 5.86 | 5.80 | 5.83 | 5.59 | qfq | 91,275,950 | 531,665,101 | 0.00% |
| 2025-11-10 | 5.78 | 5.84 | 5.77 | 5.83 | 5.59 | qfq | 110,389,471 | 641,451,012 | 0.52% |
| 2025-11-07 | 5.86 | 5.90 | 5.78 | 5.80 | 5.56 | qfq | 136,695,027 | 794,850,709 | -0.85% |
| 2025-11-06 | 5.90 | 5.93 | 5.84 | 5.85 | 5.61 | qfq | 146,057,775 | 857,496,376 | -1.02% |
| 2025-11-05 | 5.92 | 5.97 | 5.88 | 5.91 | 5.67 | qfq | 153,550,164 | 910,488,348 | -0.17% |
| 2025-11-04 | 5.77 | 5.94 | 5.77 | 5.92 | 5.68 | qfq | 222,202,381 | 1,308,524,510 | 2.42% |
| 2025-11-03 | 5.74 | 5.81 | 5.73 | 5.78 | 5.54 | qfq | 188,860,728 | 1,089,838,519 | 0.52% |
| 2025-10-31 | 5.87 | 5.90 | 5.71 | 5.75 | 5.51 | qfq | 236,360,316 | 1,361,483,608 | -2.71% |
| 2025-10-30 | 5.95 | 6.02 | 5.89 | 5.91 | 5.67 | qfq | 138,261,601 | 821,576,127 | -0.51% |
| 2025-10-29 | 6.07 | 6.07 | 5.93 | 5.94 | 5.70 | qfq | 177,611,252 | 1,063,209,905 | -2.14% |
| 2025-10-28 | 6.01 | 6.13 | 5.97 | 6.07 | 5.82 | qfq | 161,202,013 | 975,826,079 | 1.00% |
| 2025-10-27 | 5.96 | 6.09 | 5.85 | 6.01 | 5.76 | qfq | 185,379,494 | 1,108,503,978 | 0.33% |
| 2025-10-24 | 5.99 | 6.03 | 5.91 | 5.99 | 5.74 | qfq | 207,603,776 | 1,240,949,559 | -0.17% |
| 2025-10-23 | 5.74 | 6.00 | 5.74 | 6.00 | 5.75 | qfq | 362,298,939 | 2,149,506,535 | 4.71% |
| 2025-10-22 | 5.67 | 5.75 | 5.66 | 5.73 | 5.49 | qfq | 160,355,711 | 915,253,282 | 1.06% |
| 2025-10-21 | 5.68 | 5.69 | 5.63 | 5.67 | 5.44 | qfq | 142,002,487 | 804,275,322 | -0.18% |
| 2025-10-20 | 5.70 | 5.71 | 5.58 | 5.68 | 5.45 | qfq | 183,867,898 | 1,040,462,054 | -0.70% |
| 2025-10-17 | 5.75 | 5.79 | 5.69 | 5.72 | 5.48 | qfq | 173,510,843 | 996,397,302 | -0.52% |
| 2025-10-16 | 5.68 | 5.76 | 5.66 | 5.75 | 5.51 | qfq | 190,536,094 | 1,089,931,823 | 1.05% |
| 2025-10-15 | 5.68 | 5.71 | 5.62 | 5.69 | 5.46 | qfq | 168,587,207 | 954,905,816 | -0.18% |
| 2025-10-14 | 5.61 | 5.70 | 5.55 | 5.70 | 5.47 | qfq | 209,315,815 | 1,182,289,335 | 1.60% |
| 2025-10-13 | 5.62 | 5.65 | 5.53 | 5.61 | 5.38 | qfq | 175,229,709 | 980,684,233 | -0.88% |
| 2025-10-10 | 5.68 | 5.74 | 5.65 | 5.66 | 5.43 | qfq | 132,011,708 | 750,999,875 | -0.70% |
| 2025-10-09 | 5.73 | 5.74 | 5.63 | 5.70 | 5.47 | qfq | 128,833,567 | 731,862,885 | -0.87% |
| 2025-09-30 | 5.84 | 5.85 | 5.71 | 5.75 | 5.51 | qfq | 121,157,786 | 697,247,935 | -1.37% |
| 2025-09-29 | 5.94 | 5.95 | 5.78 | 5.83 | 5.59 | qfq | 144,599,131 | 844,954,130 | -1.69% |
| 2025-09-26 | 5.96 | 6.00 | 5.92 | 5.93 | 5.69 | qfq | 91,980,616 | 547,732,819 | -0.84% |
| 2025-09-25 | 6.05 | 6.06 | 5.90 | 5.98 | 5.73 | qfq | 131,313,561 | 782,126,048 | -1.32% |
| 2025-09-24 | 6.07 | 6.17 | 6.04 | 6.06 | 5.81 | qfq | 119,066,775 | 725,819,558 | 0.17% |
| 2025-09-23 | 5.93 | 6.10 | 5.88 | 6.05 | 5.80 | qfq | 153,816,605 | 928,951,152 | 1.51% |
| 2025-09-22 | 6.04 | 6.09 | 5.94 | 5.96 | 5.71 | qfq | 103,047,773 | 618,654,785 | -1.32% |
| 2025-09-19 | 6.04 | 6.11 | 6.00 | 6.04 | 5.79 | qfq | 118,325,836 | 717,455,632 | -0.49% |
| 2025-09-18 | 6.20 | 6.22 | 6.04 | 6.07 | 5.82 | qfq | 155,356,515 | 949,967,921 | -2.25% |
| 2025-09-17 | 6.15 | 6.23 | 6.13 | 6.21 | 5.95 | qfq | 110,205,246 | 682,502,152 | 0.65% |
| 2025-09-16 | 6.22 | 6.25 | 6.15 | 6.17 | 5.92 | qfq | 105,700,474 | 654,636,452 | -0.80% |
| 2025-09-15 | 6.24 | 6.29 | 6.17 | 6.22 | 5.96 | qfq | 105,456,147 | 657,205,274 | -0.32% |
| 2025-09-12 | 6.26 | 6.29 | 6.21 | 6.24 | 5.98 | qfq | 93,498,425 | 583,693,402 | -0.48% |
| 2025-09-11 | 6.25 | 6.29 | 6.18 | 6.27 | 6.01 | qfq | 137,183,227 | 854,430,281 | 0.32% |
| 2025-09-10 | 6.26 | 6.29 | 6.19 | 6.25 | 5.99 | qfq | 112,203,388 | 701,131,156 | 0.00% |
| 2025-09-09 | 6.24 | 6.30 | 6.21 | 6.25 | 5.99 | qfq | 100,370,677 | 626,805,440 | 0.32% |
| 2025-09-08 | 6.17 | 6.30 | 6.15 | 6.23 | 5.97 | qfq | 144,353,266 | 901,437,146 | 0.48% |
| 2025-09-05 | 6.35 | 6.37 | 6.18 | 6.20 | 5.94 | qfq | 183,063,786 | 1,144,330,103 | -2.97% |
| 2025-09-04 | 6.21 | 6.44 | 6.11 | 6.39 | 6.13 | qfq | 319,496,089 | 2,004,963,254 | 2.90% |
| 2025-09-03 | 6.23 | 6.27 | 6.18 | 6.21 | 5.95 | qfq | 176,137,382 | 1,097,516,640 | 0.00% |
| 2025-09-02 | 6.09 | 6.22 | 6.07 | 6.21 | 5.95 | qfq | 207,506,223 | 1,279,202,994 | 1.97% |
| 2025-09-01 | 6.05 | 6.15 | 5.99 | 6.09 | 5.84 | qfq | 195,747,396 | 1,192,815,640 | 0.83% |
| 2025-08-29 | 5.99 | 6.11 | 5.98 | 6.04 | 5.79 | qfq | 191,559,731 | 1,158,614,899 | 0.67% |
| 2025-08-28 | 6.00 | 6.04 | 5.88 | 6.00 | 5.75 | qfq | 209,290,770 | 1,249,028,519 | 0.00% |
| 2025-08-27 | 6.25 | 6.26 | 5.99 | 6.00 | 5.75 | qfq | 257,194,324 | 1,564,740,592 | -4.31% |
| 2025-08-26 | 6.25 | 6.40 | 6.23 | 6.27 | 6.01 | qfq | 173,238,643 | 1,094,705,887 | 0.00% |
| 2025-08-25 | 6.17 | 6.28 | 6.11 | 6.27 | 6.01 | qfq | 197,613,872 | 1,220,361,894 | 0.80% |
| 2025-08-22 | 6.24 | 6.30 | 6.18 | 6.22 | 5.96 | qfq | 198,945,647 | 1,238,560,948 | -0.16% |
| 2025-08-21 | 6.12 | 6.28 | 6.10 | 6.23 | 5.97 | qfq | 174,323,657 | 1,082,539,993 | 1.30% |
| 2025-08-20 | 6.14 | 6.21 | 6.11 | 6.15 | 5.90 | qfq | 153,501,477 | 946,316,999 | 0.00% |
| 2025-08-19 | 6.06 | 6.18 | 6.05 | 6.15 | 5.90 | qfq | 163,759,601 | 1,005,156,486 | 1.65% |
| 2025-08-18 | 5.98 | 6.09 | 5.94 | 6.05 | 5.80 | qfq | 201,219,695 | 1,214,990,332 | 0.67% |
| 2025-08-15 | 6.12 | 6.15 | 5.96 | 6.01 | 5.76 | qfq | 296,116,725 | 1,779,734,173 | -1.80% |
| 2025-08-14 | 6.02 | 6.15 | 6.01 | 6.12 | 5.87 | qfq | 188,325,653 | 1,149,820,069 | 1.49% |
| 2025-08-13 | 6.03 | 6.07 | 5.97 | 6.03 | 5.78 | qfq | 182,104,195 | 1,096,572,346 | 0.50% |
| 2025-08-12 | 5.96 | 6.08 | 5.96 | 6.00 | 5.75 | qfq | 147,051,291 | 886,074,649 | 0.67% |
| 2025-08-11 | 6.00 | 6.02 | 5.93 | 5.96 | 5.71 | qfq | 169,812,037 | 1,014,314,227 | -1.00% |
| 2025-08-08 | 6.02 | 6.05 | 5.94 | 6.02 | 5.77 | qfq | 142,301,913 | 853,261,694 | 0.33% |
| 2025-08-07 | 5.89 | 6.03 | 5.86 | 6.00 | 5.75 | qfq | 195,623,048 | 1,169,117,366 | 1.69% |
| 2025-08-06 | 5.86 | 5.92 | 5.85 | 5.90 | 5.66 | qfq | 163,142,630 | 960,910,864 | 0.85% |
| 2025-08-05 | 5.74 | 5.86 | 5.73 | 5.85 | 5.61 | qfq | 185,877,099 | 1,081,246,816 | 1.56% |
| 2025-08-04 | 5.65 | 5.77 | 5.64 | 5.76 | 5.52 | qfq | 213,641,771 | 1,220,471,681 | 1.77% |
| 2025-08-01 | 5.72 | 5.80 | 5.65 | 5.66 | 5.43 | qfq | 301,901,178 | 1,723,983,380 | -1.39% |
| 2025-07-31 | 5.69 | 5.78 | 5.61 | 5.74 | 5.50 | qfq | 273,530,678 | 1,558,408,184 | 0.88% |
| 2025-07-30 | 5.61 | 5.80 | 5.60 | 5.69 | 5.46 | qfq | 327,796,079 | 1,871,452,727 | 1.43% |
| 2025-07-29 | 5.63 | 5.71 | 5.60 | 5.61 | 5.38 | qfq | 237,246,956 | 1,340,677,771 | -0.36% |
| 2025-07-28 | 5.60 | 5.66 | 5.58 | 5.63 | 5.40 | qfq | 192,555,237 | 1,085,203,650 | 0.54% |
| 2025-07-25 | 5.59 | 5.64 | 5.58 | 5.60 | 5.37 | qfq | 155,719,607 | 873,513,973 | 0.00% |
| 2025-07-24 | 5.66 | 5.67 | 5.58 | 5.60 | 5.37 | qfq | 213,367,509 | 1,197,064,111 | -0.88% |
| 2025-07-23 | 5.60 | 5.71 | 5.58 | 5.65 | 5.42 | qfq | 227,238,192 | 1,286,782,654 | 0.89% |
| 2025-07-22 | 5.65 | 5.66 | 5.55 | 5.60 | 5.37 | qfq | 270,923,106 | 1,513,949,861 | -1.06% |
| 2025-07-21 | 5.70 | 5.71 | 5.64 | 5.66 | 5.43 | qfq | 164,848,277 | 934,590,511 | -0.53% |
| 2025-07-18 | 5.65 | 5.71 | 5.64 | 5.69 | 5.46 | qfq | 186,062,518 | 1,057,819,529 | 0.71% |
| 2025-07-17 | 5.65 | 5.67 | 5.63 | 5.65 | 5.42 | qfq | 113,869,077 | 643,514,993 | 0.00% |
| 2025-07-16 | 5.67 | 5.68 | 5.61 | 5.65 | 5.42 | qfq | 172,536,799 | 973,130,255 | -0.18% |
| 2025-07-15 | 5.73 | 5.76 | 5.65 | 5.66 | 5.43 | qfq | 162,580,625 | 924,840,627 | -0.88% |
| 2025-07-14 | 5.69 | 5.81 | 5.68 | 5.71 | 5.47 | qfq | 221,701,978 | 1,275,173,066 | 0.71% |
| 2025-07-11 | 5.82 | 5.86 | 5.67 | 5.67 | 5.44 | qfq | 304,159,786 | 1,754,970,734 | -2.07% |
| 2025-07-10 | 5.77 | 5.86 | 5.77 | 5.79 | 5.55 | qfq | 228,406,023 | 1,330,568,311 | 0.52% |
| 2025-07-09 | 5.75 | 5.82 | 5.74 | 5.76 | 5.52 | qfq | 205,807,677 | 1,189,828,936 | 0.17% |
| 2025-07-08 | 5.70 | 5.76 | 5.69 | 5.75 | 5.51 | qfq | 189,458,586 | 1,085,436,197 | 0.88% |
| 2025-07-07 | 5.61 | 5.70 | 5.59 | 5.70 | 5.47 | qfq | 185,066,450 | 1,046,712,973 | 1.60% |
| 2025-07-04 | 5.51 | 5.64 | 5.50 | 5.61 | 5.38 | qfq | 285,696,312 | 1,594,417,796 | 1.81% |
| 2025-07-03 | 5.52 | 5.55 | 5.48 | 5.51 | 5.28 | qfq | 163,837,325 | 902,570,379 | -0.18% |
| 2025-07-02 | 5.53 | 5.56 | 5.51 | 5.52 | 5.29 | qfq | 180,320,963 | 997,636,479 | 0.00% |
| 2025-07-01 | 5.47 | 5.54 | 5.46 | 5.52 | 5.29 | qfq | 189,718,040 | 1,045,823,868 | 0.91% |
| 2025-06-30 | 5.45 | 5.48 | 5.42 | 5.47 | 5.24 | qfq | 204,900,868 | 1,116,979,974 | -0.18% |
| 2025-06-27 | 5.64 | 5.66 | 5.46 | 5.48 | 5.25 | qfq | 408,557,781 | 2,265,485,504 | -3.18% |
| 2025-06-26 | 5.61 | 5.67 | 5.55 | 5.66 | 5.43 | qfq | 248,556,885 | 1,394,629,937 | 0.71% |
| 2025-06-25 | 5.61 | 5.63 | 5.54 | 5.62 | 5.39 | qfq | 256,710,145 | 1,436,017,269 | 0.18% |
| 2025-06-24 | 5.65 | 5.68 | 5.55 | 5.61 | 5.38 | qfq | 262,354,070 | 1,471,362,281 | -0.71% |
| 2025-06-23 | 5.53 | 5.68 | 5.47 | 5.65 | 5.42 | qfq | 211,457,075 | 1,182,035,645 | 1.80% |
| 2025-06-20 | 5.52 | 5.58 | 5.50 | 5.55 | 5.32 | qfq | 191,916,879 | 1,063,628,089 | 0.54% |
| 2025-06-19 | 5.51 | 5.54 | 5.47 | 5.52 | 5.29 | qfq | 145,221,182 | 799,788,964 | 0.18% |
| 2025-06-18 | 5.43 | 5.52 | 5.40 | 5.51 | 5.28 | qfq | 203,140,956 | 1,110,184,852 | 1.47% |
| 2025-06-17 | 5.41 | 5.47 | 5.40 | 5.43 | 5.21 | qfq | 168,786,793 | 915,926,693 | 0.18% |
| 2025-06-16 | 5.31 | 5.42 | 5.28 | 5.42 | 5.20 | qfq | 275,863,369 | 1,477,300,627 | 2.07% |
| 2025-06-13 | 5.37 | 5.38 | 5.30 | 5.31 | 5.09 | qfq | 184,481,651 | 984,219,468 | -1.12% |
| 2025-06-12 | 5.36 | 5.38 | 5.34 | 5.37 | 5.15 | qfq | 149,732,121 | 802,769,172 | 0.19% |
| 2025-06-11 | 5.37 | 5.40 | 5.34 | 5.36 | 5.14 | qfq | 139,740,079 | 749,838,959 | 0.00% |
| 2025-06-10 | 5.34 | 5.43 | 5.33 | 5.36 | 5.14 | qfq | 221,867,918 | 1,194,959,158 | 0.56% |
| 2025-06-09 | 5.36 | 5.37 | 5.32 | 5.33 | 5.11 | qfq | 153,453,971 | 819,234,749 | -0.56% |
| 2025-06-06 | 5.37 | 5.40 | 5.34 | 5.36 | 5.14 | qfq | 130,162,725 | 698,151,746 | 0.19% |
| 2025-06-05 | 5.39 | 5.41 | 5.35 | 5.35 | 5.13 | qfq | 122,475,425 | 657,696,217 | -0.74% |
| 2025-06-04 | 5.41 | 5.43 | 5.37 | 5.39 | 5.17 | qfq | 114,516,861 | 617,445,791 | -0.37% |
| 2025-06-03 | 5.30 | 5.42 | 5.30 | 5.41 | 5.19 | qfq | 190,914,663 | 1,026,223,941 | 1.50% |
| 2025-05-30 | 5.29 | 5.35 | 5.28 | 5.33 | 5.11 | qfq | 148,143,269 | 788,499,476 | 0.95% |
| 2025-05-29 | 5.30 | 5.32 | 5.28 | 5.28 | 5.06 | qfq | 114,298,099 | 604,837,185 | -0.56% |
| 2025-05-28 | 5.35 | 5.37 | 5.28 | 5.31 | 5.09 | qfq | 115,437,989 | 613,337,511 | -0.56% |
| 2025-05-27 | 5.32 | 5.37 | 5.31 | 5.34 | 5.12 | qfq | 91,497,909 | 489,230,868 | 0.56% |
| 2025-05-26 | 5.35 | 5.39 | 5.30 | 5.31 | 5.09 | qfq | 112,298,890 | 600,123,138 | -0.93% |
| 2025-05-23 | 5.39 | 5.43 | 5.34 | 5.36 | 5.14 | qfq | 144,596,849 | 779,434,282 | -0.56% |
| 2025-05-22 | 5.34 | 5.39 | 5.32 | 5.39 | 5.17 | qfq | 122,409,307 | 656,729,961 | 0.94% |
| 2025-05-21 | 5.31 | 5.37 | 5.30 | 5.34 | 5.12 | qfq | 106,506,099 | 569,002,604 | 0.56% |
| 2025-05-20 | 5.32 | 5.36 | 5.29 | 5.31 | 5.09 | qfq | 101,643,908 | 541,189,057 | 0.19% |
| 2025-05-19 | 5.31 | 5.35 | 5.30 | 5.30 | 5.08 | qfq | 95,053,571 | 505,844,423 | -0.38% |
| 2025-05-16 | 5.35 | 5.37 | 5.28 | 5.32 | 5.10 | qfq | 125,984,081 | 668,925,071 | -0.56% |
| 2025-05-15 | 5.36 | 5.40 | 5.34 | 5.35 | 5.13 | qfq | 120,469,346 | 647,092,947 | -0.19% |
| 2025-05-14 | 5.30 | 5.38 | 5.29 | 5.36 | 5.14 | qfq | 169,018,619 | 902,406,822 | 0.94% |
| 2025-05-13 | 5.24 | 5.32 | 5.23 | 5.31 | 5.09 | qfq | 179,395,401 | 949,194,002 | 1.14% |
| 2025-05-12 | 5.25 | 5.29 | 5.21 | 5.25 | 5.03 | qfq | 184,556,009 | 968,222,140 | -0.19% |
| 2025-05-09 | 5.21 | 5.28 | 5.20 | 5.26 | 5.04 | qfq | 184,619,639 | 970,130,851 | 1.15% |
| 2025-05-08 | 5.19 | 5.25 | 5.18 | 5.20 | 4.99 | qfq | 140,305,438 | 732,125,994 | -0.19% |
| 2025-05-07 | 5.15 | 5.21 | 5.12 | 5.21 | 5.00 | qfq | 205,886,540 | 1,064,291,644 | 1.76% |
| 2025-05-06 | 5.10 | 5.12 | 5.07 | 5.12 | 4.91 | qfq | 167,194,192 | 852,042,503 | 0.00% |
| 2025-04-30 | 5.25 | 5.27 | 5.07 | 5.12 | 4.91 | qfq | 317,759,642 | 1,630,239,568 | -4.30% |
| 2025-04-29 | 5.38 | 5.40 | 5.33 | 5.35 | 5.02 | qfq | 136,641,059 | 731,901,814 | -0.56% |
| 2025-04-28 | 5.35 | 5.40 | 5.34 | 5.38 | 5.05 | qfq | 138,987,035 | 747,542,896 | 0.75% |
| 2025-04-25 | 5.35 | 5.39 | 5.31 | 5.34 | 5.01 | qfq | 114,237,495 | 610,395,747 | 0.00% |
| 2025-04-24 | 5.28 | 5.35 | 5.28 | 5.34 | 5.01 | qfq | 138,428,456 | 738,206,050 | 1.33% |
| 2025-04-23 | 5.29 | 5.31 | 5.26 | 5.27 | 4.95 | qfq | 103,779,695 | 548,152,781 | -0.38% |
| 2025-04-22 | 5.25 | 5.31 | 5.22 | 5.29 | 4.96 | qfq | 124,490,508 | 658,515,446 | 0.76% |
| 2025-04-21 | 5.32 | 5.39 | 5.25 | 5.25 | 4.93 | qfq | 175,326,362 | 931,450,104 | -1.50% |
| 2025-04-18 | 5.27 | 5.33 | 5.25 | 5.33 | 5.00 | qfq | 158,545,900 | 841,443,066 | 1.14% |
| 2025-04-17 | 5.26 | 5.28 | 5.22 | 5.27 | 4.95 | qfq | 122,197,084 | 642,148,017 | 0.00% |
| 2025-04-16 | 5.22 | 5.27 | 5.20 | 5.27 | 4.95 | qfq | 210,850,737 | 1,105,140,833 | 0.96% |
| 2025-04-15 | 5.13 | 5.23 | 5.13 | 5.22 | 4.90 | qfq | 213,902,554 | 1,109,616,098 | 1.56% |
| 2025-04-14 | 5.10 | 5.15 | 5.08 | 5.14 | 4.82 | qfq | 176,672,897 | 905,426,942 | 0.78% |
| 2025-04-11 | 5.09 | 5.10 | 5.06 | 5.10 | 4.79 | qfq | 157,837,052 | 801,891,331 | 0.20% |
| 2025-04-10 | 5.11 | 5.11 | 5.07 | 5.09 | 4.78 | qfq | 193,947,300 | 986,832,301 | 0.00% |
| 2025-04-09 | 5.08 | 5.11 | 5.03 | 5.09 | 4.78 | qfq | 236,352,063 | 1,198,519,655 | -0.59% |
| 2025-04-08 | 5.03 | 5.12 | 5.02 | 5.12 | 4.80 | qfq | 301,724,867 | 1,529,232,060 | 0.99% |
| 2025-04-07 | 5.13 | 5.16 | 4.94 | 5.07 | 4.76 | qfq | 480,821,560 | 2,435,527,359 | -2.87% |
| 2025-04-03 | 5.16 | 5.22 | 5.16 | 5.22 | 4.90 | qfq | 174,088,287 | 904,773,148 | 0.58% |
| 2025-04-02 | 5.15 | 5.20 | 5.15 | 5.19 | 4.87 | qfq | 192,909,046 | 999,223,388 | 0.58% |
| 2025-04-01 | 5.20 | 5.22 | 5.15 | 5.16 | 4.84 | qfq | 296,509,477 | 1,533,349,613 | -0.96% |
| 2025-03-31 | 5.25 | 5.28 | 5.18 | 5.21 | 4.89 | qfq | 428,016,031 | 2,241,690,279 | 0.19% |
| 2025-03-28 | 5.28 | 5.29 | 5.14 | 5.20 | 4.88 | qfq | 588,777,941 | 3,053,336,402 | -2.44% |
| 2025-03-27 | 5.35 | 5.38 | 5.33 | 5.33 | 5.00 | qfq | 134,429,636 | 719,289,564 | -0.37% |
| 2025-03-26 | 5.38 | 5.39 | 5.33 | 5.35 | 5.02 | qfq | 142,366,711 | 762,244,230 | -0.56% |
| 2025-03-25 | 5.35 | 5.41 | 5.35 | 5.38 | 5.05 | qfq | 144,884,330 | 781,048,591 | 0.56% |
| 2025-03-24 | 5.33 | 5.38 | 5.33 | 5.35 | 5.02 | qfq | 150,452,443 | 805,610,246 | 0.38% |
| 2025-03-21 | 5.36 | 5.40 | 5.32 | 5.33 | 5.00 | qfq | 150,506,955 | 806,587,288 | -0.74% |
| 2025-03-20 | 5.43 | 5.47 | 5.36 | 5.37 | 5.04 | qfq | 139,227,694 | 750,907,453 | -0.92% |
| 2025-03-19 | 5.36 | 5.44 | 5.35 | 5.42 | 5.09 | qfq | 161,750,056 | 873,198,990 | 1.12% |
| 2025-03-18 | 5.40 | 5.41 | 5.33 | 5.36 | 5.03 | qfq | 111,673,910 | 598,372,148 | -0.37% |
| 2025-03-17 | 5.37 | 5.41 | 5.35 | 5.38 | 5.05 | qfq | 140,101,808 | 754,520,319 | 0.56% |
| 2025-03-14 | 5.27 | 5.41 | 5.26 | 5.35 | 5.02 | qfq | 300,080,731 | 1,605,312,105 | 1.52% |
| 2025-03-13 | 5.24 | 5.27 | 5.23 | 5.27 | 4.95 | qfq | 164,414,130 | 863,878,091 | 0.57% |
| 2025-03-12 | 5.27 | 5.28 | 5.24 | 5.24 | 4.92 | qfq | 136,099,121 | 714,818,637 | -0.57% |
| 2025-03-11 | 5.25 | 5.28 | 5.25 | 5.27 | 4.95 | qfq | 122,151,249 | 642,816,200 | 0.19% |
| 2025-03-10 | 5.31 | 5.32 | 5.25 | 5.26 | 4.94 | qfq | 142,080,384 | 748,945,197 | -0.94% |
| 2025-03-07 | 5.30 | 5.34 | 5.27 | 5.31 | 4.98 | qfq | 158,899,105 | 843,308,410 | 0.38% |
| 2025-03-06 | 5.34 | 5.35 | 5.28 | 5.29 | 4.96 | qfq | 168,078,154 | 891,196,820 | -0.94% |
| 2025-03-05 | 5.25 | 5.35 | 5.23 | 5.34 | 5.01 | qfq | 229,162,231 | 1,216,506,029 | 1.71% |
| 2025-03-04 | 5.25 | 5.27 | 5.24 | 5.25 | 4.93 | qfq | 131,622,901 | 691,158,593 | -0.19% |
| 2025-03-03 | 5.31 | 5.33 | 5.25 | 5.26 | 4.94 | qfq | 177,440,203 | 935,216,337 | -1.13% |
| 2025-02-28 | 5.30 | 5.35 | 5.30 | 5.32 | 4.99 | qfq | 165,603,216 | 880,525,621 | 0.19% |
| 2025-02-27 | 5.28 | 5.33 | 5.23 | 5.31 | 4.98 | qfq | 166,130,368 | 878,167,644 | 0.57% |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.28 | 4.95 | qfq | 173,371,828 | 917,097,754 | 0.38% |
| 2025-02-25 | 5.31 | 5.32 | 5.25 | 5.26 | 4.94 | qfq | 134,653,301 | 710,762,976 | -0.94% |
| 2025-02-24 | 5.34 | 5.37 | 5.30 | 5.31 | 4.98 | qfq | 174,061,287 | 926,256,224 | -0.75% |
| 2025-02-21 | 5.44 | 5.45 | 5.32 | 5.35 | 5.02 | qfq | 187,651,521 | 1,004,966,424 | -1.47% |
| 2025-02-20 | 5.44 | 5.46 | 5.40 | 5.43 | 5.10 | qfq | 122,666,238 | 666,771,020 | -0.18% |
| 2025-02-19 | 5.46 | 5.49 | 5.42 | 5.44 | 5.10 | qfq | 164,318,659 | 895,645,524 | -0.73% |
| 2025-02-18 | 5.35 | 5.50 | 5.35 | 5.48 | 5.14 | qfq | 279,148,980 | 1,517,199,091 | 2.24% |
| 2025-02-17 | 5.26 | 5.37 | 5.24 | 5.36 | 5.03 | qfq | 267,647,275 | 1,417,692,356 | 1.90% |
| 2025-02-14 | 5.28 | 5.31 | 5.24 | 5.26 | 4.94 | qfq | 178,637,092 | 941,482,633 | -0.38% |
| 2025-02-13 | 5.27 | 5.31 | 5.25 | 5.28 | 4.95 | qfq | 231,985,848 | 1,225,995,017 | 0.19% |
| 2025-02-12 | 5.27 | 5.28 | 5.21 | 5.27 | 4.95 | qfq | 219,294,756 | 1,152,033,047 | 0.00% |
| 2025-02-11 | 5.26 | 5.31 | 5.24 | 5.27 | 4.95 | qfq | 203,664,768 | 1,073,288,463 | 0.38% |
| 2025-02-10 | 5.23 | 5.28 | 5.22 | 5.25 | 4.93 | qfq | 131,227,537 | 689,798,554 | 0.00% |
| 2025-02-07 | 5.26 | 5.27 | 5.22 | 5.25 | 4.93 | qfq | 157,580,838 | 826,546,308 | -0.38% |
| 2025-02-06 | 5.27 | 5.32 | 5.23 | 5.27 | 4.95 | qfq | 133,840,444 | 703,996,345 | -0.19% |
| 2025-02-05 | 5.40 | 5.41 | 5.26 | 5.28 | 4.95 | qfq | 176,250,026 | 934,879,698 | -2.40% |
| 2025-01-27 | 5.35 | 5.44 | 5.35 | 5.41 | 5.08 | qfq | 149,928,170 | 811,101,034 | 0.93% |
| 2025-01-24 | 5.36 | 5.40 | 5.28 | 5.36 | 5.03 | qfq | 143,308,821 | 765,609,151 | 0.00% |
| 2025-01-23 | 5.21 | 5.39 | 5.21 | 5.36 | 5.03 | qfq | 260,371,180 | 1,384,944,406 | 3.47% |
| 2025-01-22 | 5.25 | 5.26 | 5.16 | 5.18 | 4.86 | qfq | 143,533,268 | 745,887,077 | -1.33% |
| 2025-01-21 | 5.24 | 5.27 | 5.18 | 5.25 | 4.93 | qfq | 138,369,404 | 724,402,470 | 0.57% |
| 2025-01-20 | 5.27 | 5.31 | 5.22 | 5.22 | 4.90 | qfq | 155,675,975 | 817,585,720 | -0.76% |
| 2025-01-17 | 5.31 | 5.35 | 5.26 | 5.26 | 4.94 | qfq | 127,547,958 | 675,827,559 | -1.13% |
| 2025-01-16 | 5.28 | 5.35 | 5.24 | 5.32 | 4.99 | qfq | 163,104,502 | 863,986,382 | 0.95% |
| 2025-01-15 | 5.24 | 5.33 | 5.23 | 5.27 | 4.95 | qfq | 168,938,915 | 890,705,825 | 0.38% |
| 2025-01-14 | 5.23 | 5.28 | 5.21 | 5.25 | 4.93 | qfq | 182,276,425 | 955,708,346 | 0.19% |
| 2025-01-13 | 5.31 | 5.32 | 5.16 | 5.24 | 4.92 | qfq | 157,853,606 | 826,877,261 | -1.69% |
| 2025-01-10 | 5.35 | 5.41 | 5.28 | 5.33 | 5.00 | qfq | 126,580,697 | 676,449,413 | -0.74% |
| 2025-01-09 | 5.44 | 5.45 | 5.32 | 5.37 | 5.04 | qfq | 146,074,458 | 785,045,429 | -1.47% |
| 2025-01-08 | 5.44 | 5.53 | 5.42 | 5.45 | 5.11 | qfq | 215,159,987 | 1,174,713,968 | -2.50% |
| 2025-01-07 | 5.54 | 5.60 | 5.49 | 5.59 | 5.11 | qfq | 160,012,068 | 886,994,187 | 0.72% |
| 2025-01-06 | 5.50 | 5.60 | 5.43 | 5.55 | 5.07 | qfq | 166,693,030 | 919,091,456 | 1.09% |
| 2025-01-03 | 5.54 | 5.57 | 5.44 | 5.49 | 5.02 | qfq | 178,764,814 | 984,008,383 | -0.54% |
| 2025-01-02 | 5.68 | 5.76 | 5.51 | 5.52 | 5.04 | qfq | 191,977,579 | 1,076,430,203 | -2.82% |
| 2024-12-31 | 5.69 | 5.77 | 5.68 | 5.68 | 5.19 | qfq | 203,856,022 | 1,167,330,371 | -0.35% |
| 2024-12-30 | 5.56 | 5.71 | 5.55 | 5.70 | 5.21 | qfq | 192,001,902 | 1,084,366,355 | 1.97% |
| 2024-12-27 | 5.61 | 5.65 | 5.50 | 5.59 | 5.11 | qfq | 181,084,108 | 1,007,967,438 | -0.53% |
| 2024-12-26 | 5.66 | 5.67 | 5.57 | 5.62 | 5.13 | qfq | 138,871,863 | 777,611,495 | -0.71% |
| 2024-12-25 | 5.63 | 5.76 | 5.61 | 5.66 | 5.17 | qfq | 196,203,889 | 1,112,011,637 | 0.53% |
| 2024-12-24 | 5.58 | 5.64 | 5.54 | 5.63 | 5.14 | qfq | 225,335,030 | 1,258,448,713 | 0.72% |
| 2024-12-23 | 5.42 | 5.63 | 5.41 | 5.59 | 5.11 | qfq | 230,863,321 | 1,282,959,653 | 3.14% |
| 2024-12-20 | 5.43 | 5.48 | 5.41 | 5.42 | 4.95 | qfq | 107,504,602 | 584,834,481 | -0.18% |
| 2024-12-19 | 5.49 | 5.53 | 5.42 | 5.43 | 4.96 | qfq | 168,450,410 | 919,975,436 | -1.45% |
| 2024-12-18 | 5.51 | 5.59 | 5.49 | 5.51 | 5.03 | qfq | 158,413,291 | 876,800,834 | 0.55% |
| 2024-12-17 | 5.48 | 5.54 | 5.46 | 5.48 | 5.01 | qfq | 127,550,785 | 701,046,405 | -0.36% |
| 2024-12-16 | 5.41 | 5.51 | 5.40 | 5.50 | 5.02 | qfq | 175,428,900 | 961,047,855 | 1.66% |
| 2024-12-13 | 5.51 | 5.53 | 5.40 | 5.41 | 4.94 | qfq | 166,103,822 | 906,272,503 | -2.35% |
| 2024-12-12 | 5.46 | 5.54 | 5.45 | 5.54 | 5.06 | qfq | 116,458,010 | 641,066,851 | 1.28% |
| 2024-12-11 | 5.58 | 5.61 | 5.46 | 5.47 | 5.00 | qfq | 153,665,297 | 845,962,858 | -2.15% |
| 2024-12-10 | 5.61 | 5.65 | 5.54 | 5.59 | 5.11 | qfq | 137,861,927 | 770,508,264 | 0.72% |
| 2024-12-09 | 5.52 | 5.61 | 5.50 | 5.55 | 5.07 | qfq | 117,128,073 | 651,985,297 | 0.18% |
| 2024-12-06 | 5.48 | 5.57 | 5.47 | 5.54 | 5.06 | qfq | 142,965,081 | 791,144,985 | 1.09% |
| 2024-12-05 | 5.46 | 5.53 | 5.43 | 5.48 | 5.01 | qfq | 112,817,899 | 617,434,614 | 0.00% |
| 2024-12-04 | 5.46 | 5.52 | 5.42 | 5.48 | 5.01 | qfq | 135,089,399 | 740,423,289 | 0.00% |
| 2024-12-03 | 5.35 | 5.48 | 5.33 | 5.48 | 5.01 | qfq | 185,643,439 | 1,004,464,861 | 2.05% |
| 2024-12-02 | 5.33 | 5.38 | 5.25 | 5.37 | 4.91 | qfq | 210,352,304 | 1,119,875,187 | 1.32% |
| 2024-11-29 | 5.33 | 5.36 | 5.28 | 5.30 | 4.84 | qfq | 180,687,427 | 960,421,589 | -0.19% |
| 2024-11-28 | 5.32 | 5.36 | 5.29 | 5.31 | 4.85 | qfq | 117,650,410 | 626,392,958 | -0.56% |
| 2024-11-27 | 5.31 | 5.37 | 5.27 | 5.34 | 4.88 | qfq | 118,098,478 | 628,477,027 | 0.19% |
| 2024-11-26 | 5.23 | 5.34 | 5.21 | 5.33 | 4.87 | qfq | 141,089,388 | 748,184,549 | 1.72% |
| 2024-11-25 | 5.20 | 5.28 | 5.19 | 5.24 | 4.79 | qfq | 148,758,296 | 779,712,342 | 0.77% |
| 2024-11-22 | 5.30 | 5.33 | 5.19 | 5.20 | 4.75 | qfq | 144,462,701 | 758,126,643 | -1.89% |
| 2024-11-21 | 5.30 | 5.32 | 5.28 | 5.30 | 4.84 | qfq | 76,691,329 | 406,066,522 | -0.19% |
| 2024-11-20 | 5.30 | 5.34 | 5.27 | 5.31 | 4.85 | qfq | 114,254,360 | 606,383,253 | 0.19% |
| 2024-11-19 | 5.34 | 5.39 | 5.25 | 5.30 | 4.84 | qfq | 185,107,763 | 983,724,424 | -0.56% |
| 2024-11-18 | 5.28 | 5.40 | 5.28 | 5.33 | 4.87 | qfq | 272,891,592 | 1,461,457,052 | 1.52% |
| 2024-11-15 | 5.19 | 5.30 | 5.16 | 5.25 | 4.80 | qfq | 213,700,687 | 1,120,934,638 | 1.16% |
| 2024-11-14 | 5.16 | 5.24 | 5.14 | 5.19 | 4.74 | qfq | 155,928,001 | 812,399,349 | 0.00% |
| 2024-11-13 | 5.13 | 5.20 | 5.12 | 5.19 | 4.74 | qfq | 117,011,372 | 605,442,633 | 0.78% |
| 2024-11-12 | 5.20 | 5.25 | 5.13 | 5.15 | 4.71 | qfq | 160,210,008 | 830,732,384 | -0.96% |
| 2024-11-11 | 5.23 | 5.27 | 5.18 | 5.20 | 4.75 | qfq | 189,553,836 | 987,428,134 | -1.70% |
| 2024-11-08 | 5.37 | 5.40 | 5.26 | 5.29 | 4.83 | qfq | 169,123,784 | 897,538,413 | -1.12% |
| 2024-11-07 | 5.22 | 5.36 | 5.21 | 5.35 | 4.89 | qfq | 153,719,764 | 813,093,406 | 2.10% |
| 2024-11-06 | 5.31 | 5.33 | 5.23 | 5.24 | 4.79 | qfq | 169,843,274 | 895,150,771 | -1.50% |
| 2024-11-05 | 5.28 | 5.33 | 5.25 | 5.32 | 4.86 | qfq | 134,223,600 | 711,451,271 | 0.38% |
| 2024-11-04 | 5.25 | 5.30 | 5.16 | 5.30 | 4.84 | qfq | 115,221,994 | 603,508,935 | 0.76% |
| 2024-11-01 | 5.21 | 5.32 | 5.20 | 5.26 | 4.81 | qfq | 183,694,976 | 968,094,453 | 0.96% |
| 2024-10-31 | 5.29 | 5.31 | 5.17 | 5.21 | 4.76 | qfq | 184,512,557 | 962,041,379 | -1.14% |
| 2024-10-30 | 5.38 | 5.41 | 5.24 | 5.27 | 4.81 | qfq | 145,774,879 | 771,712,113 | -2.23% |
| 2024-10-29 | 5.42 | 5.48 | 5.37 | 5.39 | 4.92 | qfq | 118,701,858 | 642,210,848 | -0.55% |
| 2024-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | 4.95 | qfq | 106,218,318 | 575,070,339 | -1.28% |
| 2024-10-25 | 5.54 | 5.55 | 5.43 | 5.49 | 5.02 | qfq | 129,829,319 | 712,270,179 | -0.90% |
| 2024-10-24 | 5.53 | 5.61 | 5.51 | 5.54 | 5.06 | qfq | 96,563,959 | 536,142,312 | -0.18% |
| 2024-10-23 | 5.55 | 5.59 | 5.52 | 5.55 | 5.07 | qfq | 121,695,145 | 676,138,413 | 0.18% |
| 2024-10-22 | 5.51 | 5.59 | 5.50 | 5.54 | 5.06 | qfq | 136,156,561 | 754,699,529 | 0.00% |
| 2024-10-21 | 5.60 | 5.60 | 5.45 | 5.54 | 5.06 | qfq | 234,608,664 | 1,294,172,076 | -1.77% |
| 2024-10-18 | 5.68 | 5.72 | 5.52 | 5.64 | 5.15 | qfq | 257,503,704 | 1,446,927,895 | 0.00% |
| 2024-10-17 | 5.64 | 5.83 | 5.64 | 5.64 | 5.15 | qfq | 193,372,195 | 1,104,458,658 | -0.53% |
| 2024-10-16 | 5.44 | 5.74 | 5.44 | 5.67 | 5.18 | qfq | 242,126,428 | 1,365,261,188 | 3.47% |
| 2024-10-15 | 5.60 | 5.63 | 5.48 | 5.48 | 5.01 | qfq | 209,730,582 | 1,161,141,102 | -2.84% |
| 2024-10-14 | 5.59 | 5.69 | 5.48 | 5.64 | 5.15 | qfq | 346,349,681 | 1,941,899,490 | 3.49% |
| 2024-10-11 | 5.40 | 5.67 | 5.38 | 5.45 | 4.98 | qfq | 255,569,539 | 1,411,094,302 | 0.00% |
| 2024-10-10 | 5.20 | 5.53 | 5.20 | 5.45 | 4.98 | qfq | 349,996,457 | 1,885,898,545 | 5.62% |
| 2024-10-09 | 5.37 | 5.40 | 5.14 | 5.16 | 4.71 | qfq | 342,051,429 | 1,801,502,123 | -4.97% |
| 2024-10-08 | 5.78 | 5.79 | 5.33 | 5.43 | 4.96 | qfq | 534,711,176 | 2,948,386,867 | 3.23% |
| 2024-09-30 | 5.11 | 5.35 | 5.00 | 5.26 | 4.81 | qfq | 534,112,226 | 2,749,444,476 | 4.16% |
| 2024-09-27 | 5.20 | 5.29 | 5.02 | 5.05 | 4.61 | qfq | 130,864,086 | 668,309,690 | -2.13% |
| 2024-09-26 | 5.01 | 5.16 | 5.00 | 5.16 | 4.71 | qfq | 272,632,417 | 1,384,994,157 | 2.99% |
| 2024-09-25 | 4.99 | 5.11 | 4.93 | 5.01 | 4.58 | qfq | 215,840,283 | 1,085,035,491 | 1.42% |
| 2024-09-24 | 4.79 | 4.95 | 4.77 | 4.94 | 4.51 | qfq | 215,408,882 | 1,049,879,362 | 3.78% |
| 2024-09-23 | 4.71 | 4.78 | 4.68 | 4.76 | 4.35 | qfq | 83,463,489 | 395,712,899 | 1.06% |
| 2024-09-20 | 4.64 | 4.73 | 4.62 | 4.71 | 4.30 | qfq | 147,025,607 | 689,932,974 | 1.73% |
| 2024-09-19 | 4.66 | 4.68 | 4.61 | 4.63 | 4.23 | qfq | 117,273,955 | 544,228,839 | -0.43% |
| 2024-09-18 | 4.60 | 4.66 | 4.59 | 4.65 | 4.25 | qfq | 107,427,340 | 498,316,390 | 1.75% |
| 2024-09-13 | 4.53 | 4.63 | 4.53 | 4.57 | 4.18 | qfq | 134,863,307 | 618,705,794 | 0.66% |
| 2024-09-12 | 4.51 | 4.56 | 4.45 | 4.54 | 4.15 | qfq | 139,793,383 | 632,767,610 | 0.67% |
| 2024-09-11 | 4.62 | 4.63 | 4.48 | 4.51 | 4.12 | qfq | 170,632,290 | 774,397,332 | -2.80% |
| 2024-09-10 | 4.64 | 4.67 | 4.59 | 4.64 | 4.24 | qfq | 134,620,183 | 623,097,520 | 0.22% |
| 2024-09-09 | 4.72 | 4.72 | 4.61 | 4.63 | 4.23 | qfq | 159,027,800 | 737,664,406 | -2.11% |
| 2024-09-06 | 4.63 | 4.77 | 4.62 | 4.73 | 4.32 | qfq | 176,142,051 | 832,251,899 | 2.38% |
| 2024-09-05 | 4.64 | 4.67 | 4.60 | 4.62 | 4.22 | qfq | 131,490,635 | 608,111,159 | 0.00% |
| 2024-09-04 | 4.61 | 4.65 | 4.56 | 4.62 | 4.22 | qfq | 170,677,816 | 787,028,653 | -0.22% |
| 2024-09-03 | 4.74 | 4.74 | 4.60 | 4.63 | 4.23 | qfq | 222,445,242 | 1,032,174,775 | -2.32% |
| 2024-09-02 | 4.72 | 4.79 | 4.69 | 4.74 | 4.33 | qfq | 212,353,240 | 1,007,974,271 | 0.21% |
| 2024-08-30 | 4.89 | 4.93 | 4.73 | 4.73 | 4.32 | qfq | 307,456,038 | 1,473,559,773 | -3.47% |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.90 | 4.48 | qfq | 173,825,830 | 861,745,714 | -4.11% |
| 2024-08-28 | 5.17 | 5.20 | 5.08 | 5.11 | 4.67 | qfq | 96,169,500 | 492,857,509 | -1.35% |
| 2024-08-27 | 5.14 | 5.22 | 5.13 | 5.18 | 4.73 | qfq | 125,107,722 | 648,063,835 | 0.78% |
| 2024-08-26 | 5.12 | 5.16 | 5.08 | 5.14 | 4.70 | qfq | 94,161,431 | 483,532,131 | 0.19% |
| 2024-08-23 | 5.14 | 5.17 | 5.08 | 5.13 | 4.69 | qfq | 114,446,383 | 586,351,566 | 0.00% |
| 2024-08-22 | 5.07 | 5.16 | 5.06 | 5.13 | 4.69 | qfq | 144,761,346 | 742,646,952 | 1.18% |
| 2024-08-21 | 5.05 | 5.09 | 5.00 | 5.07 | 4.63 | qfq | 101,899,242 | 515,016,089 | 0.00% |
| 2024-08-20 | 5.06 | 5.10 | 5.03 | 5.07 | 4.63 | qfq | 138,845,023 | 703,191,950 | 0.20% |
| 2024-08-19 | 4.96 | 5.06 | 4.93 | 5.06 | 4.62 | qfq | 162,078,838 | 813,059,876 | 2.02% |
| 2024-08-16 | 4.86 | 4.97 | 4.84 | 4.96 | 4.53 | qfq | 162,686,819 | 799,729,681 | 2.27% |
| 2024-08-15 | 4.79 | 4.86 | 4.78 | 4.85 | 4.43 | qfq | 128,620,637 | 621,110,210 | 1.25% |
| 2024-08-14 | 4.80 | 4.85 | 4.77 | 4.79 | 4.38 | qfq | 95,277,931 | 457,322,269 | -0.42% |
| 2024-08-13 | 4.72 | 4.82 | 4.71 | 4.81 | 4.39 | qfq | 142,599,982 | 681,898,125 | 1.91% |
| 2024-08-12 | 4.73 | 4.76 | 4.70 | 4.72 | 4.31 | qfq | 71,040,683 | 335,906,388 | -0.21% |
| 2024-08-09 | 4.73 | 4.77 | 4.71 | 4.73 | 4.32 | qfq | 82,107,000 | 389,299,408 | 0.42% |
| 2024-08-08 | 4.74 | 4.75 | 4.71 | 4.71 | 4.30 | qfq | 63,545,500 | 300,131,371 | -0.42% |
| 2024-08-07 | 4.73 | 4.77 | 4.72 | 4.73 | 4.32 | qfq | 81,176,097 | 385,298,837 | 0.00% |
| 2024-08-06 | 4.79 | 4.80 | 4.71 | 4.73 | 4.32 | qfq | 112,082,833 | 531,801,215 | -1.25% |
| 2024-08-05 | 4.80 | 4.83 | 4.76 | 4.79 | 4.38 | qfq | 138,720,121 | 664,668,453 | -0.62% |
| 2024-08-02 | 4.80 | 4.84 | 4.78 | 4.82 | 4.40 | qfq | 105,311,801 | 506,974,797 | 0.21% |
| 2024-08-01 | 4.82 | 4.89 | 4.77 | 4.81 | 4.39 | qfq | 151,170,148 | 730,205,118 | -0.41% |
| 2024-07-31 | 4.93 | 4.95 | 4.82 | 4.83 | 4.41 | qfq | 188,336,522 | 914,058,235 | -1.83% |
| 2024-07-30 | 4.95 | 4.99 | 4.91 | 4.92 | 4.50 | qfq | 90,720,516 | 448,091,582 | -0.81% |
| 2024-07-29 | 4.85 | 4.97 | 4.83 | 4.96 | 4.53 | qfq | 108,644,626 | 535,024,688 | 1.64% |
| 2024-07-26 | 5.00 | 5.01 | 4.82 | 4.88 | 4.46 | qfq | 141,290,287 | 689,973,253 | -2.20% |
| 2024-07-25 | 5.04 | 5.07 | 4.92 | 4.99 | 4.56 | qfq | 134,050,470 | 668,721,015 | -0.80% |
| 2024-07-24 | 4.99 | 5.05 | 4.98 | 5.03 | 4.60 | qfq | 122,671,025 | 616,183,102 | 0.80% |
| 2024-07-23 | 4.90 | 5.04 | 4.89 | 4.99 | 4.56 | qfq | 178,270,556 | 888,847,866 | 1.63% |
| 2024-07-22 | 4.95 | 4.96 | 4.86 | 4.91 | 4.49 | qfq | 127,090,997 | 621,705,156 | -1.41% |
| 2024-07-19 | 5.00 | 5.00 | 4.89 | 4.98 | 4.55 | qfq | 141,860,892 | 701,058,127 | -0.40% |
| 2024-07-18 | 5.01 | 5.02 | 4.95 | 5.00 | 4.57 | qfq | 104,427,568 | 520,815,171 | -0.40% |
| 2024-07-17 | 5.00 | 5.07 | 4.98 | 5.02 | 4.59 | qfq | 115,780,183 | 581,423,527 | 0.40% |
| 2024-07-16 | 5.03 | 5.05 | 4.96 | 5.00 | 4.57 | qfq | 116,747,491 | 583,809,037 | -0.40% |
| 2024-07-15 | 4.92 | 5.03 | 4.89 | 5.02 | 4.59 | qfq | 152,037,648 | 755,879,146 | 2.03% |
| 2024-07-12 | 4.83 | 4.93 | 4.81 | 4.92 | 4.50 | qfq | 161,942,920 | 792,356,366 | 1.86% |
| 2024-07-11 | 4.92 | 4.93 | 4.77 | 4.83 | 4.41 | qfq | 206,234,331 | 996,289,033 | -5.85% |
| 2024-07-10 | 5.08 | 5.15 | 5.07 | 5.13 | 4.45 | qfq | 130,350,090 | 668,040,836 | 1.18% |
| 2024-07-09 | 5.10 | 5.11 | 5.04 | 5.07 | 4.40 | qfq | 127,293,825 | 645,172,102 | -0.78% |
| 2024-07-08 | 5.03 | 5.13 | 5.01 | 5.11 | 4.43 | qfq | 123,584,956 | 629,754,444 | 1.59% |
| 2024-07-05 | 5.16 | 5.19 | 4.98 | 5.03 | 4.36 | qfq | 165,664,845 | 838,686,378 | -2.71% |
| 2024-07-04 | 5.14 | 5.20 | 5.12 | 5.17 | 4.48 | qfq | 105,147,276 | 543,309,148 | 0.98% |
| 2024-07-03 | 5.17 | 5.20 | 5.09 | 5.12 | 4.44 | qfq | 101,726,299 | 522,689,277 | -0.78% |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.16 | 4.47 | qfq | 143,910,581 | 740,217,404 | 1.57% |
| 2024-07-01 | 5.07 | 5.13 | 5.06 | 5.08 | 4.41 | qfq | 126,996,107 | 647,129,355 | 0.20% |
| 2024-06-28 | 5.03 | 5.08 | 5.00 | 5.07 | 4.40 | qfq | 130,860,663 | 661,796,844 | 1.00% |
| 2024-06-27 | 4.94 | 5.04 | 4.92 | 5.02 | 4.35 | qfq | 154,809,518 | 771,762,953 | 1.83% |
| 2024-06-26 | 4.88 | 4.95 | 4.87 | 4.93 | 4.27 | qfq | 130,611,408 | 642,329,887 | 1.23% |
| 2024-06-25 | 4.87 | 4.90 | 4.85 | 4.87 | 4.22 | qfq | 118,165,884 | 576,210,136 | 0.00% |
| 2024-06-24 | 4.82 | 4.89 | 4.79 | 4.87 | 4.22 | qfq | 151,788,601 | 735,562,212 | 1.25% |
| 2024-06-21 | 4.80 | 4.83 | 4.79 | 4.81 | 4.17 | qfq | 114,079,647 | 549,261,161 | 0.21% |
| 2024-06-20 | 4.80 | 4.83 | 4.78 | 4.80 | 4.16 | qfq | 104,969,670 | 504,538,055 | 0.00% |
| 2024-06-19 | 4.75 | 4.82 | 4.74 | 4.80 | 4.16 | qfq | 157,971,259 | 756,956,721 | 1.05% |
| 2024-06-18 | 4.73 | 4.76 | 4.70 | 4.75 | 4.12 | qfq | 151,222,938 | 715,932,848 | 0.42% |
| 2024-06-17 | 4.75 | 4.77 | 4.71 | 4.73 | 4.10 | qfq | 191,437,525 | 905,971,894 | -0.42% |
| 2024-06-14 | 4.82 | 4.87 | 4.75 | 4.75 | 4.12 | qfq | 339,752,784 | 1,627,348,599 | -1.66% |
| 2024-06-13 | 4.86 | 4.89 | 4.80 | 4.83 | 4.19 | qfq | 129,051,034 | 624,716,139 | -0.82% |
| 2024-06-12 | 4.91 | 4.92 | 4.82 | 4.87 | 4.22 | qfq | 162,205,596 | 789,227,738 | -1.02% |
| 2024-06-11 | 5.03 | 5.05 | 4.92 | 4.92 | 4.27 | qfq | 163,269,517 | 809,883,806 | -2.57% |
| 2024-06-07 | 4.99 | 5.05 | 4.98 | 5.05 | 4.38 | qfq | 145,613,394 | 730,526,713 | 1.20% |
| 2024-06-06 | 5.01 | 5.03 | 4.97 | 4.99 | 4.33 | qfq | 103,988,973 | 519,488,703 | -0.60% |
| 2024-06-05 | 5.04 | 5.07 | 5.00 | 5.02 | 4.35 | qfq | 89,349,294 | 449,226,256 | -0.40% |
| 2024-06-04 | 5.02 | 5.06 | 4.98 | 5.04 | 4.37 | qfq | 125,545,125 | 630,286,341 | 0.40% |
| 2024-06-03 | 5.05 | 5.06 | 4.98 | 5.02 | 4.35 | qfq | 127,100,510 | 637,476,549 | -0.20% |
| 2024-05-31 | 5.06 | 5.10 | 5.03 | 5.03 | 4.36 | qfq | 101,993,957 | 515,611,216 | -0.40% |
| 2024-05-30 | 5.05 | 5.09 | 5.02 | 5.05 | 4.38 | qfq | 97,385,851 | 492,251,492 | -0.39% |
| 2024-05-29 | 5.12 | 5.13 | 5.03 | 5.07 | 4.40 | qfq | 118,156,543 | 599,906,593 | -1.17% |
| 2024-05-28 | 5.15 | 5.18 | 5.11 | 5.13 | 4.45 | qfq | 98,827,475 | 507,036,436 | -0.39% |
| 2024-05-27 | 5.06 | 5.16 | 5.06 | 5.15 | 4.47 | qfq | 145,600,306 | 744,851,733 | 1.98% |
| 2024-05-24 | 5.05 | 5.13 | 5.03 | 5.05 | 4.38 | qfq | 119,887,271 | 608,697,489 | 0.00% |
| 2024-05-23 | 5.08 | 5.09 | 5.03 | 5.05 | 4.38 | qfq | 105,216,648 | 532,261,677 | -0.79% |
| 2024-05-22 | 5.07 | 5.15 | 5.06 | 5.09 | 4.41 | qfq | 127,159,191 | 649,072,856 | 0.39% |
| 2024-05-21 | 5.07 | 5.10 | 5.05 | 5.07 | 4.40 | qfq | 96,483,714 | 489,437,010 | -0.20% |
| 2024-05-20 | 5.05 | 5.15 | 5.03 | 5.08 | 4.41 | qfq | 146,997,021 | 747,094,641 | 0.40% |
| 2024-05-17 | 5.03 | 5.07 | 4.97 | 5.06 | 4.39 | qfq | 186,231,209 | 933,383,386 | 0.60% |
| 2024-05-16 | 4.95 | 5.07 | 4.95 | 5.03 | 4.36 | qfq | 162,214,487 | 815,481,239 | 1.82% |
| 2024-05-15 | 4.95 | 5.00 | 4.93 | 4.94 | 4.28 | qfq | 98,493,358 | 488,879,633 | -0.40% |
| 2024-05-14 | 4.99 | 5.02 | 4.94 | 4.96 | 4.30 | qfq | 111,773,731 | 555,711,920 | -0.20% |
| 2024-05-13 | 4.98 | 5.00 | 4.94 | 4.97 | 4.31 | qfq | 144,791,331 | 720,639,236 | -0.60% |
| 2024-05-10 | 4.86 | 5.03 | 4.84 | 5.00 | 4.34 | qfq | 253,806,031 | 1,259,346,822 | 2.88% |
| 2024-05-09 | 4.84 | 4.88 | 4.83 | 4.86 | 4.21 | qfq | 102,505,200 | 498,515,630 | 0.41% |
| 2024-05-08 | 4.85 | 4.88 | 4.84 | 4.84 | 4.20 | qfq | 79,411,551 | 386,069,825 | -0.41% |
| 2024-05-07 | 4.85 | 4.88 | 4.82 | 4.86 | 4.21 | qfq | 159,269,142 | 773,768,408 | 0.21% |
| 2024-05-06 | 4.85 | 4.88 | 4.82 | 4.85 | 4.21 | qfq | 162,675,732 | 789,812,763 | 1.04% |
| 2024-04-30 | 4.73 | 4.81 | 4.73 | 4.80 | 4.16 | qfq | 130,014,508 | 621,591,018 | 1.27% |
| 2024-04-29 | 4.74 | 4.78 | 4.71 | 4.74 | 4.11 | qfq | 149,012,587 | 707,726,743 | 0.00% |
| 2024-04-26 | 4.83 | 4.86 | 4.73 | 4.74 | 4.11 | qfq | 218,082,600 | 1,042,707,136 | -2.07% |
| 2024-04-25 | 4.81 | 4.86 | 4.78 | 4.84 | 4.20 | qfq | 158,763,706 | 766,281,968 | 0.62% |
| 2024-04-24 | 4.84 | 4.86 | 4.80 | 4.81 | 4.17 | qfq | 96,499,881 | 465,217,623 | -0.82% |
| 2024-04-23 | 4.83 | 4.91 | 4.80 | 4.85 | 4.21 | qfq | 138,563,566 | 673,491,248 | 0.21% |
| 2024-04-22 | 4.90 | 4.95 | 4.82 | 4.84 | 4.20 | qfq | 140,341,883 | 684,396,416 | -0.82% |
| 2024-04-19 | 4.89 | 4.93 | 4.86 | 4.88 | 4.23 | qfq | 116,712,466 | 570,761,948 | -0.61% |
| 2024-04-18 | 4.84 | 4.97 | 4.83 | 4.91 | 4.26 | qfq | 201,388,477 | 990,097,133 | 1.03% |
| 2024-04-17 | 4.76 | 4.87 | 4.72 | 4.86 | 4.21 | qfq | 209,406,862 | 1,007,910,588 | 1.46% |
| 2024-04-16 | 4.73 | 4.83 | 4.72 | 4.79 | 4.15 | qfq | 211,865,643 | 1,011,805,618 | 1.27% |
| 2024-04-15 | 4.60 | 4.74 | 4.59 | 4.73 | 4.10 | qfq | 197,355,128 | 925,574,288 | 2.83% |
| 2024-04-12 | 4.63 | 4.66 | 4.58 | 4.60 | 3.99 | qfq | 141,844,508 | 653,811,320 | -0.86% |
| 2024-04-11 | 4.67 | 4.68 | 4.62 | 4.64 | 4.02 | qfq | 112,883,368 | 524,144,725 | -0.85% |
| 2024-04-10 | 4.69 | 4.72 | 4.67 | 4.68 | 4.06 | qfq | 123,870,273 | 581,547,488 | -0.21% |
| 2024-04-09 | 4.75 | 4.77 | 4.69 | 4.69 | 4.07 | qfq | 140,256,068 | 661,449,950 | -1.26% |
| 2024-04-08 | 4.70 | 4.75 | 4.68 | 4.75 | 4.12 | qfq | 119,654,833 | 565,509,683 | 0.85% |
| 2024-04-03 | 4.74 | 4.75 | 4.70 | 4.71 | 4.08 | qfq | 108,283,280 | 510,794,734 | -0.84% |
| 2024-04-02 | 4.75 | 4.77 | 4.74 | 4.75 | 4.12 | qfq | 131,179,167 | 623,764,948 | 0.00% |
| 2024-04-01 | 4.75 | 4.77 | 4.72 | 4.75 | 4.12 | qfq | 112,695,689 | 534,892,286 | 0.00% |
| 2024-03-29 | 4.74 | 4.80 | 4.73 | 4.75 | 4.12 | qfq | 103,485,773 | 493,091,309 | -0.21% |
| 2024-03-28 | 4.83 | 4.84 | 4.75 | 4.76 | 4.13 | qfq | 129,744,536 | 619,370,653 | -1.86% |
| 2024-03-27 | 4.82 | 4.88 | 4.81 | 4.85 | 4.21 | qfq | 139,706,297 | 677,126,223 | 0.62% |
| 2024-03-26 | 4.75 | 4.82 | 4.74 | 4.82 | 4.18 | qfq | 107,155,667 | 513,696,510 | 1.69% |
| 2024-03-25 | 4.74 | 4.78 | 4.72 | 4.74 | 4.11 | qfq | 89,346,710 | 425,003,611 | 0.00% |
| 2024-03-22 | 4.76 | 4.76 | 4.70 | 4.74 | 4.11 | qfq | 74,710,130 | 353,328,583 | -0.42% |
| 2024-03-21 | 4.73 | 4.78 | 4.72 | 4.76 | 4.13 | qfq | 75,562,397 | 359,498,826 | 0.63% |
| 2024-03-20 | 4.71 | 4.75 | 4.68 | 4.73 | 4.10 | qfq | 68,870,160 | 325,230,629 | 0.42% |
| 2024-03-19 | 4.76 | 4.76 | 4.70 | 4.71 | 4.08 | qfq | 111,607,999 | 526,922,436 | -1.05% |
| 2024-03-18 | 4.74 | 4.77 | 4.71 | 4.76 | 4.13 | qfq | 76,386,616 | 362,576,192 | 0.42% |
| 2024-03-15 | 4.74 | 4.77 | 4.71 | 4.74 | 4.11 | qfq | 85,186,860 | 403,380,537 | 0.00% |
| 2024-03-14 | 4.74 | 4.79 | 4.72 | 4.74 | 4.11 | qfq | 77,082,201 | 366,287,044 | 0.00% |
| 2024-03-13 | 4.80 | 4.80 | 4.74 | 4.74 | 4.11 | qfq | 101,583,798 | 482,917,617 | -1.25% |
| 2024-03-12 | 4.86 | 4.86 | 4.79 | 4.80 | 4.16 | qfq | 108,188,931 | 520,986,912 | -1.23% |
| 2024-03-11 | 4.86 | 4.88 | 4.81 | 4.86 | 4.21 | qfq | 85,502,522 | 413,550,166 | 0.00% |
| 2024-03-08 | 4.83 | 4.87 | 4.82 | 4.86 | 4.21 | qfq | 89,970,034 | 436,174,348 | 0.41% |
| 2024-03-07 | 4.80 | 4.87 | 4.80 | 4.84 | 4.20 | qfq | 81,919,214 | 395,882,346 | 0.41% |
| 2024-03-06 | 4.84 | 4.87 | 4.80 | 4.82 | 4.18 | qfq | 103,296,514 | 499,465,260 | -0.62% |
| 2024-03-05 | 4.74 | 4.85 | 4.73 | 4.85 | 4.21 | qfq | 161,339,202 | 774,481,369 | 1.89% |
| 2024-03-04 | 4.82 | 4.83 | 4.74 | 4.76 | 4.13 | qfq | 159,436,447 | 760,188,245 | -1.65% |
| 2024-03-01 | 4.83 | 4.85 | 4.81 | 4.84 | 4.20 | qfq | 102,602,793 | 495,150,480 | -0.21% |
| 2024-02-29 | 4.81 | 4.85 | 4.80 | 4.85 | 4.21 | qfq | 101,779,411 | 490,911,432 | 0.83% |
| 2024-02-28 | 4.85 | 4.88 | 4.78 | 4.81 | 4.17 | qfq | 120,786,121 | 583,070,610 | -0.82% |
| 2024-02-27 | 4.80 | 4.87 | 4.80 | 4.85 | 4.21 | qfq | 96,162,490 | 465,000,758 | 0.41% |
| 2024-02-26 | 4.98 | 4.99 | 4.80 | 4.83 | 4.19 | qfq | 157,439,281 | 769,423,944 | -3.21% |
| 2024-02-23 | 4.95 | 5.05 | 4.94 | 4.99 | 4.33 | qfq | 117,997,168 | 590,070,054 | 1.01% |
| 2024-02-22 | 4.91 | 4.95 | 4.89 | 4.94 | 4.28 | qfq | 94,992,886 | 467,964,236 | 0.00% |
| 2024-02-21 | 4.82 | 4.99 | 4.80 | 4.94 | 4.28 | qfq | 177,550,217 | 874,462,147 | 2.07% |
| 2024-02-20 | 4.79 | 4.85 | 4.75 | 4.84 | 4.20 | qfq | 151,548,162 | 729,331,838 | 0.83% |
| 2024-02-19 | 4.71 | 4.80 | 4.67 | 4.80 | 4.16 | qfq | 212,866,395 | 1,010,738,046 | 2.35% |
| 2024-02-08 | 4.74 | 4.74 | 4.59 | 4.69 | 4.07 | qfq | 219,024,952 | 1,017,928,304 | -1.47% |
| 2024-02-07 | 4.85 | 4.86 | 4.67 | 4.76 | 4.13 | qfq | 245,966,237 | 1,166,267,236 | -2.06% |
| 2024-02-06 | 4.76 | 4.88 | 4.75 | 4.86 | 4.21 | qfq | 200,782,325 | 968,583,967 | 2.10% |
| 2024-02-05 | 4.70 | 4.80 | 4.68 | 4.76 | 4.13 | qfq | 218,287,182 | 1,034,415,947 | 1.28% |
| 2024-02-02 | 4.70 | 4.76 | 4.63 | 4.70 | 4.08 | qfq | 162,281,773 | 764,625,494 | 0.21% |
| 2024-02-01 | 4.72 | 4.75 | 4.68 | 4.69 | 4.07 | qfq | 124,680,059 | 587,110,715 | -0.85% |
| 2024-01-31 | 4.68 | 4.78 | 4.67 | 4.73 | 4.10 | qfq | 147,809,597 | 699,850,951 | 0.64% |
| 2024-01-30 | 4.73 | 4.80 | 4.65 | 4.70 | 4.08 | qfq | 154,170,591 | 726,320,731 | -1.05% |
| 2024-01-29 | 4.67 | 4.82 | 4.66 | 4.75 | 4.12 | qfq | 190,795,502 | 905,649,405 | 1.93% |
| 2024-01-26 | 4.62 | 4.69 | 4.58 | 4.66 | 4.04 | qfq | 145,742,279 | 676,152,885 | 0.65% |
| 2024-01-25 | 4.48 | 4.63 | 4.47 | 4.63 | 4.01 | qfq | 227,006,697 | 1,039,818,156 | 3.35% |
| 2024-01-24 | 4.44 | 4.49 | 4.41 | 4.48 | 3.88 | qfq | 153,086,037 | 680,641,201 | 1.36% |
| 2024-01-23 | 4.39 | 4.44 | 4.37 | 4.42 | 3.83 | qfq | 114,566,147 | 504,943,290 | 0.23% |
| 2024-01-22 | 4.39 | 4.46 | 4.38 | 4.41 | 3.82 | qfq | 164,969,666 | 730,773,542 | 0.23% |
| 2024-01-19 | 4.40 | 4.42 | 4.37 | 4.40 | 3.82 | qfq | 90,074,695 | 395,922,027 | -0.68% |
| 2024-01-18 | 4.41 | 4.44 | 4.29 | 4.43 | 3.84 | qfq | 154,166,827 | 672,770,371 | 0.00% |
| 2024-01-17 | 4.46 | 4.51 | 4.42 | 4.43 | 3.84 | qfq | 139,403,088 | 623,583,119 | -0.89% |
| 2024-01-16 | 4.37 | 4.47 | 4.36 | 4.47 | 3.88 | qfq | 158,107,182 | 700,220,646 | 2.05% |
| 2024-01-15 | 4.33 | 4.39 | 4.31 | 4.38 | 3.80 | qfq | 70,525,242 | 307,411,019 | 0.92% |
| 2024-01-12 | 4.34 | 4.39 | 4.34 | 4.34 | 3.76 | qfq | 71,175,434 | 310,145,738 | -0.23% |
| 2024-01-11 | 4.37 | 4.40 | 4.34 | 4.35 | 3.77 | qfq | 86,225,997 | 376,498,422 | -0.68% |
| 2024-01-10 | 4.38 | 4.42 | 4.37 | 4.38 | 3.80 | qfq | 74,885,309 | 329,103,742 | -0.23% |
| 2024-01-09 | 4.42 | 4.42 | 4.36 | 4.39 | 3.81 | qfq | 103,809,404 | 455,214,198 | -0.90% |
| 2024-01-08 | 4.45 | 4.48 | 4.40 | 4.43 | 3.84 | qfq | 123,719,675 | 548,397,344 | -0.67% |
| 2024-01-05 | 4.38 | 4.51 | 4.37 | 4.46 | 3.87 | qfq | 206,139,481 | 918,420,599 | 1.59% |
| 2024-01-04 | 4.36 | 4.39 | 4.34 | 4.39 | 3.81 | qfq | 95,374,926 | 416,717,300 | 0.69% |
| 2024-01-03 | 4.31 | 4.37 | 4.31 | 4.36 | 3.78 | qfq | 99,465,801 | 432,409,066 | 0.93% |
| 2024-01-02 | 4.35 | 4.38 | 4.31 | 4.32 | 3.75 | qfq | 81,385,705 | 353,530,272 | -0.69% |
| 2023-12-29 | 4.35 | 4.37 | 4.34 | 4.35 | 3.77 | qfq | 66,568,075 | 289,676,323 | 0.00% |
| 2023-12-28 | 4.29 | 4.36 | 4.28 | 4.35 | 3.77 | qfq | 138,359,073 | 599,288,578 | 1.40% |
| 2023-12-27 | 4.24 | 4.31 | 4.21 | 4.29 | 3.72 | qfq | 85,894,753 | 365,623,793 | 1.18% |
| 2023-12-26 | 4.28 | 4.29 | 4.24 | 4.24 | 3.68 | qfq | 66,051,800 | 280,966,935 | -0.93% |
| 2023-12-25 | 4.30 | 4.31 | 4.27 | 4.28 | 3.71 | qfq | 66,734,600 | 285,953,635 | -0.23% |
| 2023-12-22 | 4.29 | 4.31 | 4.25 | 4.29 | 3.72 | qfq | 94,891,867 | 406,428,983 | 0.23% |
| 2023-12-21 | 4.25 | 4.29 | 4.23 | 4.28 | 3.71 | qfq | 70,828,007 | 301,618,013 | 0.47% |
| 2023-12-20 | 4.29 | 4.32 | 4.25 | 4.26 | 3.69 | qfq | 80,325,344 | 344,640,580 | -0.70% |
| 2023-12-19 | 4.30 | 4.32 | 4.26 | 4.29 | 3.72 | qfq | 89,564,218 | 384,143,954 | -0.46% |
| 2023-12-18 | 4.32 | 4.34 | 4.29 | 4.31 | 3.74 | qfq | 86,150,229 | 371,353,163 | -0.69% |
| 2023-12-15 | 4.33 | 4.38 | 4.32 | 4.34 | 3.76 | qfq | 77,276,387 | 335,598,141 | 0.70% |
| 2023-12-14 | 4.37 | 4.38 | 4.31 | 4.31 | 3.74 | qfq | 64,121,483 | 277,806,150 | -0.92% |
| 2023-12-13 | 4.41 | 4.41 | 4.35 | 4.35 | 3.77 | qfq | 65,207,314 | 285,374,422 | -1.36% |
| 2023-12-12 | 4.35 | 4.41 | 4.33 | 4.41 | 3.82 | qfq | 87,122,126 | 381,986,300 | 1.15% |
| 2023-12-11 | 4.35 | 4.38 | 4.28 | 4.36 | 3.78 | qfq | 110,281,993 | 476,630,007 | -0.23% |
| 2023-12-08 | 4.33 | 4.42 | 4.31 | 4.37 | 3.79 | qfq | 105,931,464 | 463,642,411 | 0.92% |
| 2023-12-07 | 4.34 | 4.35 | 4.28 | 4.33 | 3.75 | qfq | 85,013,557 | 367,499,565 | -0.23% |
| 2023-12-06 | 4.35 | 4.36 | 4.28 | 4.34 | 3.76 | qfq | 70,403,341 | 304,629,343 | -0.23% |
| 2023-12-05 | 4.40 | 4.40 | 4.35 | 4.35 | 3.77 | qfq | 62,398,335 | 273,009,271 | -1.14% |
| 2023-12-04 | 4.42 | 4.44 | 4.39 | 4.40 | 3.82 | qfq | 60,524,182 | 266,846,271 | -0.45% |
| 2023-12-01 | 4.39 | 4.44 | 4.39 | 4.42 | 3.83 | qfq | 89,850,487 | 397,481,026 | 0.68% |
| 2023-11-30 | 4.35 | 4.42 | 4.34 | 4.39 | 3.81 | qfq | 121,728,934 | 534,060,162 | 0.92% |
| 2023-11-29 | 4.45 | 4.45 | 4.33 | 4.35 | 3.77 | qfq | 173,181,350 | 755,280,245 | -2.25% |
| 2023-11-28 | 4.45 | 4.48 | 4.42 | 4.45 | 3.86 | qfq | 86,817,041 | 385,662,709 | 0.00% |
| 2023-11-27 | 4.54 | 4.55 | 4.43 | 4.45 | 3.86 | qfq | 131,209,352 | 586,714,776 | -1.98% |
| 2023-11-24 | 4.53 | 4.55 | 4.52 | 4.54 | 3.94 | qfq | 72,667,074 | 329,749,662 | 0.22% |
| 2023-11-23 | 4.52 | 4.54 | 4.51 | 4.53 | 3.93 | qfq | 46,603,962 | 210,950,853 | 0.22% |
| 2023-11-22 | 4.54 | 4.56 | 4.52 | 4.52 | 3.92 | qfq | 50,624,666 | 229,756,235 | -0.66% |
| 2023-11-21 | 4.52 | 4.57 | 4.52 | 4.55 | 3.95 | qfq | 95,683,938 | 435,168,364 | 0.66% |
| 2023-11-20 | 4.51 | 4.53 | 4.49 | 4.52 | 3.92 | qfq | 61,421,883 | 277,034,411 | 0.44% |
| 2023-11-17 | 4.54 | 4.55 | 4.50 | 4.50 | 3.90 | qfq | 68,161,595 | 307,547,276 | -0.88% |
| 2023-11-16 | 4.56 | 4.58 | 4.54 | 4.54 | 3.94 | qfq | 59,512,800 | 271,234,353 | -0.44% |
| 2023-11-15 | 4.55 | 4.58 | 4.53 | 4.56 | 3.95 | qfq | 90,874,479 | 414,175,573 | 0.66% |
| 2023-11-14 | 4.52 | 4.55 | 4.49 | 4.53 | 3.93 | qfq | 102,504,325 | 463,718,756 | 0.00% |
| 2023-11-13 | 4.56 | 4.58 | 4.48 | 4.53 | 3.93 | qfq | 129,660,512 | 584,842,633 | -0.88% |
| 2023-11-10 | 4.60 | 4.62 | 4.55 | 4.57 | 3.96 | qfq | 71,321,347 | 325,972,448 | -0.87% |
| 2023-11-09 | 4.56 | 4.62 | 4.55 | 4.61 | 4.00 | qfq | 73,871,968 | 339,348,928 | 1.10% |
| 2023-11-08 | 4.58 | 4.60 | 4.55 | 4.56 | 3.95 | qfq | 72,324,271 | 330,571,889 | -0.87% |
| 2023-11-07 | 4.61 | 4.62 | 4.57 | 4.60 | 3.99 | qfq | 79,890,165 | 366,464,649 | -0.43% |
| 2023-11-06 | 4.65 | 4.66 | 4.60 | 4.62 | 4.01 | qfq | 101,084,522 | 466,575,970 | -0.43% |
| 2023-11-03 | 4.67 | 4.68 | 4.63 | 4.64 | 4.02 | qfq | 78,925,600 | 367,007,653 | -0.64% |
| 2023-11-02 | 4.61 | 4.69 | 4.60 | 4.67 | 4.05 | qfq | 113,313,442 | 528,234,228 | 1.30% |
| 2023-11-01 | 4.58 | 4.63 | 4.56 | 4.61 | 4.00 | qfq | 122,398,139 | 562,497,022 | 0.88% |
| 2023-10-31 | 4.55 | 4.59 | 4.51 | 4.57 | 3.96 | qfq | 116,710,174 | 532,300,294 | 0.22% |
| 2023-10-30 | 4.76 | 4.76 | 4.53 | 4.56 | 3.95 | qfq | 288,566,250 | 1,328,388,805 | -4.80% |
| 2023-10-27 | 4.79 | 4.84 | 4.75 | 4.79 | 4.15 | qfq | 101,758,012 | 487,266,429 | -0.21% |
| 2023-10-26 | 4.74 | 4.82 | 4.72 | 4.80 | 4.16 | qfq | 95,002,372 | 453,933,911 | 1.05% |
| 2023-10-25 | 4.78 | 4.79 | 4.73 | 4.75 | 4.12 | qfq | 120,006,378 | 569,982,049 | 0.21% |
| 2023-10-24 | 4.85 | 4.86 | 4.72 | 4.74 | 4.11 | qfq | 132,028,898 | 629,251,681 | -1.86% |
| 2023-10-23 | 4.90 | 4.94 | 4.79 | 4.83 | 4.19 | qfq | 105,138,500 | 511,578,261 | -1.83% |
| 2023-10-20 | 4.98 | 4.98 | 4.91 | 4.92 | 4.27 | qfq | 106,199,600 | 524,606,164 | -1.60% |
| 2023-10-19 | 5.13 | 5.13 | 4.99 | 5.00 | 4.34 | qfq | 90,879,492 | 457,361,909 | -2.53% |
| 2023-10-18 | 5.14 | 5.18 | 5.11 | 5.13 | 4.45 | qfq | 77,866,510 | 400,471,996 | -0.39% |
| 2023-10-17 | 5.12 | 5.16 | 5.09 | 5.15 | 4.47 | qfq | 74,285,584 | 381,051,809 | 0.39% |
| 2023-10-16 | 5.09 | 5.15 | 5.04 | 5.13 | 4.45 | qfq | 89,536,131 | 457,218,251 | 0.98% |
| 2023-10-13 | 5.03 | 5.14 | 5.01 | 5.08 | 4.41 | qfq | 130,447,503 | 663,970,405 | 0.40% |
| 2023-10-12 | 4.98 | 5.06 | 4.96 | 5.06 | 4.39 | qfq | 162,418,912 | 815,706,704 | 2.85% |
| 2023-10-11 | 4.95 | 4.97 | 4.88 | 4.92 | 4.27 | qfq | 90,116,845 | 443,175,779 | -0.20% |
| 2023-10-10 | 4.98 | 5.01 | 4.92 | 4.93 | 4.27 | qfq | 69,777,700 | 345,118,256 | -0.60% |
| 2023-10-09 | 4.95 | 4.98 | 4.90 | 4.96 | 4.30 | qfq | 64,731,240 | 320,366,028 | -0.20% |
| 2023-09-28 | 4.99 | 5.02 | 4.96 | 4.97 | 4.31 | qfq | 65,054,202 | 324,239,158 | 0.00% |
| 2023-09-27 | 5.04 | 5.05 | 4.96 | 4.97 | 4.31 | qfq | 84,987,679 | 424,640,376 | -1.00% |
| 2023-09-26 | 5.06 | 5.12 | 5.01 | 5.02 | 4.35 | qfq | 94,338,554 | 476,360,051 | -0.79% |
| 2023-09-25 | 5.07 | 5.11 | 5.02 | 5.06 | 4.39 | qfq | 87,377,407 | 443,045,473 | -0.20% |
| 2023-09-22 | 5.06 | 5.09 | 5.00 | 5.07 | 4.40 | qfq | 76,374,439 | 385,705,485 | 0.60% |
| 2023-09-21 | 5.11 | 5.14 | 5.03 | 5.04 | 4.37 | qfq | 80,867,266 | 409,555,638 | -1.56% |
| 2023-09-20 | 5.06 | 5.13 | 5.03 | 5.12 | 4.44 | qfq | 103,095,691 | 525,101,465 | 1.19% |
| 2023-09-19 | 4.97 | 5.08 | 4.96 | 5.06 | 4.39 | qfq | 118,975,008 | 599,772,029 | 1.40% |
| 2023-09-18 | 4.97 | 4.99 | 4.93 | 4.99 | 4.33 | qfq | 84,294,582 | 418,301,128 | 0.00% |
| 2023-09-15 | 4.95 | 5.06 | 4.94 | 4.99 | 4.33 | qfq | 172,422,815 | 863,038,792 | 0.81% |
| 2023-09-14 | 4.90 | 4.96 | 4.88 | 4.95 | 4.29 | qfq | 125,956,823 | 619,230,183 | 1.02% |
| 2023-09-13 | 4.88 | 4.91 | 4.86 | 4.90 | 4.25 | qfq | 68,695,885 | 335,040,624 | 0.41% |
| 2023-09-12 | 4.88 | 4.88 | 4.86 | 4.88 | 4.23 | qfq | 50,341,089 | 245,047,566 | 0.00% |
| 2023-09-11 | 4.90 | 4.91 | 4.85 | 4.88 | 4.23 | qfq | 70,358,592 | 343,264,612 | -0.41% |
| 2023-09-08 | 4.90 | 4.92 | 4.88 | 4.90 | 4.25 | qfq | 40,524,015 | 198,470,248 | -0.20% |
| 2023-09-07 | 4.91 | 4.98 | 4.89 | 4.91 | 4.26 | qfq | 90,894,753 | 448,644,831 | -0.20% |
| 2023-09-06 | 4.89 | 4.94 | 4.87 | 4.92 | 4.27 | qfq | 87,789,941 | 430,579,145 | 0.20% |
| 2023-09-05 | 4.99 | 4.99 | 4.89 | 4.91 | 4.26 | qfq | 92,388,698 | 454,018,982 | -1.80% |
| 2023-09-04 | 4.93 | 5.05 | 4.92 | 5.00 | 4.34 | qfq | 166,131,406 | 832,225,844 | 2.04% |
| 2023-09-01 | 4.87 | 4.92 | 4.87 | 4.90 | 4.25 | qfq | 95,507,156 | 467,696,331 | 0.82% |
| 2023-08-31 | 4.90 | 4.92 | 4.82 | 4.86 | 4.21 | qfq | 106,306,777 | 515,699,863 | -0.82% |
| 2023-08-30 | 4.90 | 4.95 | 4.84 | 4.90 | 4.25 | qfq | 126,678,820 | 617,902,656 | -0.41% |
| 2023-08-29 | 4.97 | 4.97 | 4.87 | 4.92 | 4.27 | qfq | 140,770,233 | 692,015,825 | -1.20% |
| 2023-08-28 | 5.02 | 5.12 | 4.93 | 4.98 | 4.32 | qfq | 188,491,232 | 940,782,767 | 2.68% |
| 2023-08-25 | 4.82 | 4.88 | 4.80 | 4.85 | 4.21 | qfq | 101,164,736 | 489,644,742 | 0.41% |
| 2023-08-24 | 4.89 | 4.91 | 4.82 | 4.83 | 4.19 | qfq | 102,019,215 | 494,501,033 | -1.02% |
| 2023-08-23 | 4.90 | 4.94 | 4.87 | 4.88 | 4.23 | qfq | 74,106,300 | 363,366,513 | -0.81% |
| 2023-08-22 | 4.85 | 4.92 | 4.82 | 4.92 | 4.27 | qfq | 95,889,082 | 466,803,282 | 2.07% |
| 2023-08-21 | 4.90 | 4.92 | 4.82 | 4.82 | 4.18 | qfq | 81,455,796 | 395,223,040 | -1.43% |
| 2023-08-18 | 4.84 | 5.00 | 4.84 | 4.89 | 4.24 | qfq | 145,068,518 | 716,059,812 | 0.82% |
| 2023-08-17 | 4.88 | 4.90 | 4.80 | 4.85 | 4.21 | qfq | 106,944,974 | 518,357,900 | -1.02% |
| 2023-08-16 | 4.93 | 4.94 | 4.85 | 4.90 | 4.25 | qfq | 92,934,872 | 454,987,700 | -1.01% |
| 2023-08-15 | 4.85 | 4.99 | 4.85 | 4.95 | 4.29 | qfq | 111,283,079 | 547,549,258 | 1.85% |
| 2023-08-14 | 4.88 | 4.90 | 4.82 | 4.86 | 4.21 | qfq | 86,669,510 | 420,309,367 | -1.22% |
| 2023-08-11 | 4.99 | 5.01 | 4.90 | 4.92 | 4.27 | qfq | 78,647,974 | 388,956,807 | -1.40% |
| 2023-08-10 | 5.00 | 5.02 | 4.95 | 4.99 | 4.33 | qfq | 45,627,171 | 227,510,409 | -0.20% |
| 2023-08-09 | 4.98 | 5.01 | 4.97 | 5.00 | 4.34 | qfq | 50,014,659 | 249,652,607 | 0.00% |
| 2023-08-08 | 4.98 | 5.05 | 4.98 | 5.00 | 4.34 | qfq | 72,261,529 | 361,736,517 | 0.20% |
| 2023-08-07 | 5.01 | 5.05 | 4.97 | 4.99 | 4.33 | qfq | 96,030,543 | 480,914,764 | -0.99% |
| 2023-08-04 | 5.01 | 5.13 | 5.01 | 5.04 | 4.37 | qfq | 139,836,580 | 708,793,617 | 1.20% |
| 2023-08-03 | 4.92 | 5.02 | 4.90 | 4.98 | 4.32 | qfq | 122,199,048 | 605,542,478 | 1.01% |
| 2023-08-02 | 5.13 | 5.13 | 4.92 | 4.93 | 4.27 | qfq | 228,509,579 | 1,140,486,834 | -4.46% |
| 2023-08-01 | 5.17 | 5.24 | 5.13 | 5.16 | 4.47 | qfq | 84,712,721 | 438,556,472 | -0.58% |
| 2023-07-31 | 5.22 | 5.37 | 5.13 | 5.19 | 4.50 | qfq | 155,685,435 | 813,392,230 | -0.76% |
| 2023-07-28 | 4.95 | 5.24 | 4.93 | 5.23 | 4.54 | qfq | 215,154,147 | 1,106,022,466 | 5.02% |
| 2023-07-27 | 4.93 | 5.01 | 4.92 | 4.98 | 4.32 | qfq | 97,284,678 | 484,096,876 | 1.22% |
| 2023-07-26 | 4.95 | 4.98 | 4.88 | 4.92 | 4.27 | qfq | 72,992,492 | 358,663,401 | -0.81% |
| 2023-07-25 | 4.80 | 4.97 | 4.80 | 4.96 | 4.30 | qfq | 162,573,511 | 799,812,900 | 4.42% |
| 2023-07-24 | 4.74 | 4.79 | 4.72 | 4.75 | 4.12 | qfq | 48,178,802 | 229,280,592 | 0.00% |
| 2023-07-21 | 4.77 | 4.80 | 4.74 | 4.75 | 4.12 | qfq | 79,078,352 | 376,564,646 | -0.84% |
| 2023-07-20 | 4.78 | 4.83 | 4.77 | 4.79 | 4.15 | qfq | 90,445,592 | 434,165,236 | 0.21% |
| 2023-07-19 | 4.75 | 4.79 | 4.73 | 4.78 | 4.14 | qfq | 52,924,517 | 252,003,929 | 0.42% |
| 2023-07-18 | 4.78 | 4.81 | 4.74 | 4.76 | 4.13 | qfq | 79,250,937 | 377,214,636 | -0.42% |
| 2023-07-17 | 4.83 | 4.85 | 4.75 | 4.78 | 4.14 | qfq | 72,539,100 | 346,901,625 | -1.44% |