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
齐鲁银行601665.SH
最近收盘价6.072026-07-17
最近交易日2026-07-17
成交量（股）50,408,047
成交额（元）309,013,359
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.1282 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-05 | 2026-02-11 | cash_dividend | 0.121 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.139 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-23 | cash_dividend | 0.127 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.22 | — | — | — | 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 | 6.08 | 6.18 | 6.06 | 6.07 | 6.07 | qfq | 50,408,047 | 309,013,359 | 0.17% |
| 2026-07-16 | 6.15 | 6.27 | 6.06 | 6.06 | 6.06 | qfq | 49,155,623 | 300,366,260 | -2.10% |
| 2026-07-15 | 6.08 | 6.21 | 6.05 | 6.19 | 6.19 | qfq | 55,491,674 | 341,457,213 | 1.48% |
| 2026-07-14 | 6.07 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 49,839,400 | 303,617,116 | -0.16% |
| 2026-07-13 | 5.90 | 6.12 | 5.89 | 6.11 | 6.11 | qfq | 77,632,246 | 468,268,852 | 3.04% |
| 2026-07-10 | 5.92 | 5.96 | 5.84 | 5.93 | 5.93 | qfq | 43,303,383 | 255,045,124 | -0.67% |
| 2026-07-09 | 5.95 | 6.02 | 5.88 | 5.97 | 5.97 | qfq | 49,209,861 | 292,851,918 | -1.81% |
| 2026-07-08 | 5.98 | 6.12 | 5.90 | 6.08 | 5.95 | qfq | 63,660,443 | 385,659,813 | 1.67% |
| 2026-07-07 | 6.04 | 6.08 | 5.89 | 5.98 | 5.85 | qfq | 45,965,914 | 273,136,894 | -0.83% |
| 2026-07-06 | 5.84 | 6.03 | 5.81 | 6.03 | 5.90 | qfq | 46,088,801 | 274,206,948 | 2.90% |
| 2026-07-03 | 5.95 | 5.96 | 5.79 | 5.86 | 5.74 | qfq | 50,819,104 | 297,834,518 | -0.85% |
| 2026-07-02 | 5.86 | 5.98 | 5.81 | 5.91 | 5.79 | qfq | 39,631,799 | 233,214,579 | 1.37% |
| 2026-07-01 | 5.77 | 5.86 | 5.71 | 5.83 | 5.71 | qfq | 47,045,300 | 272,486,730 | 1.04% |
| 2026-06-30 | 5.91 | 5.92 | 5.71 | 5.77 | 5.65 | qfq | 40,307,800 | 232,897,652 | -2.70% |
| 2026-06-29 | 5.80 | 5.97 | 5.68 | 5.93 | 5.80 | qfq | 59,372,308 | 348,550,664 | 1.89% |
| 2026-06-26 | 5.86 | 5.90 | 5.76 | 5.82 | 5.70 | qfq | 37,660,014 | 219,573,462 | -1.19% |
| 2026-06-25 | 5.95 | 6.03 | 5.85 | 5.89 | 5.77 | qfq | 48,217,059 | 286,235,933 | -1.67% |
| 2026-06-24 | 6.11 | 6.14 | 5.97 | 5.99 | 5.86 | qfq | 43,648,646 | 262,383,987 | -1.64% |
| 2026-06-23 | 6.01 | 6.16 | 6.00 | 6.09 | 5.96 | qfq | 44,810,544 | 273,561,498 | 1.50% |
| 2026-06-22 | 6.06 | 6.06 | 5.91 | 6.00 | 5.87 | qfq | 53,754,850 | 321,735,989 | -0.99% |
| 2026-06-18 | 6.36 | 6.37 | 6.03 | 6.06 | 5.93 | qfq | 65,459,100 | 400,375,467 | -4.42% |
| 2026-06-17 | 6.38 | 6.42 | 6.31 | 6.34 | 6.21 | qfq | 28,835,267 | 183,004,116 | -0.31% |
| 2026-06-16 | 6.42 | 6.44 | 6.31 | 6.36 | 6.23 | qfq | 45,062,011 | 286,061,634 | -1.09% |
| 2026-06-15 | 6.45 | 6.51 | 6.40 | 6.43 | 6.29 | qfq | 53,183,648 | 342,826,052 | -0.31% |
| 2026-06-12 | 6.41 | 6.49 | 6.35 | 6.45 | 6.31 | qfq | 56,872,857 | 366,229,806 | 0.16% |
| 2026-06-11 | 6.48 | 6.52 | 6.39 | 6.44 | 6.30 | qfq | 53,521,104 | 345,357,737 | -0.62% |
| 2026-06-10 | 6.24 | 6.49 | 6.21 | 6.48 | 6.34 | qfq | 91,233,637 | 582,243,641 | 4.01% |
| 2026-06-09 | 6.04 | 6.30 | 6.02 | 6.23 | 6.10 | qfq | 67,342,758 | 418,104,640 | 2.64% |
| 2026-06-08 | 6.00 | 6.13 | 5.98 | 6.07 | 5.94 | qfq | 53,875,940 | 326,316,890 | 1.00% |
| 2026-06-05 | 5.99 | 6.09 | 5.98 | 6.01 | 5.88 | qfq | 40,288,299 | 243,177,711 | 0.17% |
| 2026-06-04 | 6.11 | 6.14 | 5.93 | 6.00 | 5.87 | qfq | 48,340,580 | 290,934,358 | -1.64% |
| 2026-06-03 | 6.19 | 6.21 | 6.05 | 6.10 | 5.97 | qfq | 46,246,000 | 282,474,409 | -1.77% |
| 2026-06-02 | 6.21 | 6.30 | 6.18 | 6.21 | 6.08 | qfq | 35,033,604 | 218,367,828 | -0.32% |
| 2026-06-01 | 6.08 | 6.24 | 6.04 | 6.23 | 6.10 | qfq | 56,242,390 | 346,062,957 | 2.47% |
| 2026-05-29 | 5.97 | 6.16 | 5.97 | 6.08 | 5.95 | qfq | 44,943,976 | 273,742,285 | 1.67% |
| 2026-05-28 | 6.03 | 6.08 | 5.97 | 5.98 | 5.85 | qfq | 31,927,656 | 192,115,180 | -0.99% |
| 2026-05-27 | 6.14 | 6.19 | 5.98 | 6.04 | 5.91 | qfq | 49,413,427 | 299,338,068 | -1.79% |
| 2026-05-26 | 6.13 | 6.17 | 6.10 | 6.15 | 6.02 | qfq | 30,177,115 | 185,013,160 | 0.16% |
| 2026-05-25 | 6.14 | 6.17 | 6.09 | 6.14 | 6.01 | qfq | 29,428,300 | 180,258,735 | 0.00% |
| 2026-05-22 | 6.14 | 6.19 | 6.11 | 6.14 | 6.01 | qfq | 38,507,743 | 236,826,905 | -0.16% |
| 2026-05-21 | 6.15 | 6.24 | 6.12 | 6.15 | 6.02 | qfq | 46,065,223 | 285,242,436 | 0.16% |
| 2026-05-20 | 6.11 | 6.20 | 6.10 | 6.14 | 6.01 | qfq | 32,048,100 | 196,698,415 | 0.33% |
| 2026-05-19 | 6.09 | 6.20 | 6.09 | 6.12 | 5.99 | qfq | 44,320,176 | 272,052,869 | 0.49% |
| 2026-05-18 | 6.25 | 6.28 | 6.06 | 6.09 | 5.96 | qfq | 57,903,289 | 355,533,267 | -3.03% |
| 2026-05-15 | 6.33 | 6.34 | 6.24 | 6.28 | 6.15 | qfq | 49,963,300 | 313,989,378 | -0.79% |
| 2026-05-14 | 6.38 | 6.39 | 6.31 | 6.33 | 6.20 | qfq | 47,133,903 | 299,032,618 | -1.09% |
| 2026-05-13 | 6.37 | 6.42 | 6.35 | 6.40 | 6.27 | qfq | 35,638,180 | 227,488,300 | 0.31% |
| 2026-05-12 | 6.32 | 6.41 | 6.30 | 6.38 | 6.25 | qfq | 48,518,926 | 308,845,872 | 0.95% |
| 2026-05-11 | 6.28 | 6.39 | 6.21 | 6.32 | 6.19 | qfq | 74,387,203 | 471,111,946 | 0.64% |
| 2026-05-08 | 6.32 | 6.35 | 6.23 | 6.28 | 6.15 | qfq | 38,927,951 | 244,284,623 | -0.79% |
| 2026-05-07 | 6.42 | 6.45 | 6.31 | 6.33 | 6.20 | qfq | 44,201,070 | 280,249,372 | -1.40% |
| 2026-05-06 | 6.42 | 6.46 | 6.31 | 6.42 | 6.28 | qfq | 67,264,175 | 430,956,813 | 0.47% |
| 2026-04-30 | 6.44 | 6.50 | 6.37 | 6.39 | 6.26 | qfq | 41,750,055 | 268,123,107 | -1.08% |
| 2026-04-29 | 6.39 | 6.50 | 6.37 | 6.46 | 6.32 | qfq | 60,875,505 | 391,773,494 | 1.10% |
| 2026-04-28 | 6.28 | 6.41 | 6.26 | 6.39 | 6.26 | qfq | 52,788,707 | 335,463,951 | 1.75% |
| 2026-04-27 | 6.30 | 6.40 | 6.26 | 6.28 | 6.15 | qfq | 56,023,149 | 354,472,513 | -0.63% |
| 2026-04-24 | 6.44 | 6.44 | 6.30 | 6.32 | 6.19 | qfq | 67,145,684 | 426,391,318 | -1.25% |
| 2026-04-23 | 6.32 | 6.44 | 6.31 | 6.40 | 6.27 | qfq | 113,635,115 | 724,827,426 | 2.07% |
| 2026-04-22 | 6.22 | 6.33 | 6.19 | 6.27 | 6.14 | qfq | 63,992,729 | 402,242,474 | 0.80% |
| 2026-04-21 | 6.18 | 6.30 | 6.16 | 6.22 | 6.09 | qfq | 60,248,357 | 376,495,008 | 0.97% |
| 2026-04-20 | 6.14 | 6.21 | 6.11 | 6.16 | 6.03 | qfq | 42,512,908 | 262,234,847 | 0.33% |
| 2026-04-17 | 6.13 | 6.19 | 6.11 | 6.14 | 6.01 | qfq | 36,500,279 | 224,641,883 | 0.16% |
| 2026-04-16 | 6.06 | 6.18 | 6.05 | 6.13 | 6.00 | qfq | 64,227,933 | 394,250,879 | 1.16% |
| 2026-04-15 | 5.97 | 6.08 | 5.94 | 6.06 | 5.93 | qfq | 60,888,365 | 366,436,231 | 1.34% |
| 2026-04-14 | 5.85 | 6.01 | 5.84 | 5.98 | 5.85 | qfq | 70,859,400 | 422,095,021 | 2.22% |
| 2026-04-13 | 5.82 | 5.87 | 5.78 | 5.85 | 5.73 | qfq | 44,283,455 | 258,384,643 | 0.86% |
| 2026-04-10 | 5.84 | 5.86 | 5.79 | 5.80 | 5.68 | qfq | 39,909,700 | 232,461,942 | -0.34% |
| 2026-04-09 | 5.85 | 5.92 | 5.79 | 5.82 | 5.70 | qfq | 55,073,158 | 321,563,623 | -1.02% |
| 2026-04-08 | 5.81 | 5.88 | 5.79 | 5.88 | 5.76 | qfq | 65,835,870 | 384,321,360 | 1.20% |
| 2026-04-07 | 5.77 | 5.85 | 5.74 | 5.81 | 5.69 | qfq | 55,892,308 | 323,913,986 | 0.87% |
| 2026-04-03 | 5.83 | 5.84 | 5.74 | 5.76 | 5.64 | qfq | 38,954,090 | 224,986,620 | -1.20% |
| 2026-04-02 | 5.80 | 5.85 | 5.78 | 5.83 | 5.71 | qfq | 41,055,493 | 238,653,085 | 0.52% |
| 2026-04-01 | 5.78 | 5.88 | 5.76 | 5.80 | 5.68 | qfq | 57,428,170 | 334,296,952 | 0.69% |
| 2026-03-31 | 5.73 | 5.83 | 5.72 | 5.76 | 5.64 | qfq | 52,880,497 | 306,222,213 | 0.70% |
| 2026-03-30 | 5.71 | 5.75 | 5.69 | 5.72 | 5.60 | qfq | 47,544,000 | 272,135,713 | -0.17% |
| 2026-03-27 | 5.79 | 5.85 | 5.72 | 5.73 | 5.61 | qfq | 55,756,400 | 321,127,701 | -1.38% |
| 2026-03-26 | 5.76 | 5.84 | 5.74 | 5.81 | 5.69 | qfq | 64,584,535 | 375,048,665 | 0.87% |
| 2026-03-25 | 5.65 | 5.79 | 5.61 | 5.76 | 5.64 | qfq | 62,783,796 | 358,543,267 | 1.77% |
| 2026-03-24 | 5.54 | 5.66 | 5.53 | 5.66 | 5.54 | qfq | 62,634,680 | 351,341,155 | 2.91% |
| 2026-03-23 | 5.72 | 5.73 | 5.47 | 5.50 | 5.38 | qfq | 78,913,414 | 440,998,425 | -4.35% |
| 2026-03-20 | 5.78 | 5.83 | 5.74 | 5.75 | 5.63 | qfq | 45,078,029 | 260,252,872 | -0.69% |
| 2026-03-19 | 5.75 | 5.86 | 5.75 | 5.79 | 5.67 | qfq | 71,309,333 | 414,202,436 | 0.35% |
| 2026-03-18 | 5.79 | 5.80 | 5.73 | 5.77 | 5.65 | qfq | 50,279,600 | 289,637,642 | -0.35% |
| 2026-03-17 | 5.82 | 5.91 | 5.79 | 5.79 | 5.67 | qfq | 57,129,100 | 333,684,274 | -0.69% |
| 2026-03-16 | 5.80 | 5.89 | 5.75 | 5.83 | 5.71 | qfq | 61,721,253 | 359,498,739 | 0.69% |
| 2026-03-13 | 5.79 | 5.83 | 5.74 | 5.79 | 5.67 | qfq | 51,689,302 | 299,039,185 | 0.00% |
| 2026-03-12 | 5.70 | 5.81 | 5.69 | 5.79 | 5.67 | qfq | 57,598,160 | 332,162,529 | 1.58% |
| 2026-03-11 | 5.64 | 5.72 | 5.61 | 5.70 | 5.58 | qfq | 61,224,678 | 346,543,043 | 1.06% |
| 2026-03-10 | 5.64 | 5.66 | 5.59 | 5.64 | 5.52 | qfq | 49,558,317 | 278,484,968 | 0.18% |
| 2026-03-09 | 5.65 | 5.68 | 5.60 | 5.63 | 5.51 | qfq | 65,148,597 | 367,246,264 | -0.88% |
| 2026-03-06 | 5.63 | 5.69 | 5.60 | 5.68 | 5.56 | qfq | 42,037,972 | 237,436,948 | 0.89% |
| 2026-03-05 | 5.62 | 5.67 | 5.60 | 5.63 | 5.51 | qfq | 47,555,029 | 267,741,657 | 0.54% |
| 2026-03-04 | 5.67 | 5.69 | 5.60 | 5.60 | 5.48 | qfq | 57,767,500 | 325,477,110 | -1.93% |
| 2026-03-03 | 5.75 | 5.79 | 5.67 | 5.71 | 5.59 | qfq | 76,519,835 | 438,372,759 | -0.70% |
| 2026-03-02 | 5.69 | 5.79 | 5.66 | 5.75 | 5.63 | qfq | 50,740,630 | 291,124,609 | 0.88% |
| 2026-02-27 | 5.69 | 5.77 | 5.68 | 5.70 | 5.58 | qfq | 32,897,377 | 188,326,276 | 0.18% |
| 2026-02-26 | 5.71 | 5.75 | 5.65 | 5.69 | 5.57 | qfq | 37,394,700 | 212,688,218 | -0.52% |
| 2026-02-25 | 5.77 | 5.80 | 5.68 | 5.72 | 5.60 | qfq | 43,763,635 | 251,269,855 | -0.69% |
| 2026-02-24 | 5.79 | 5.84 | 5.75 | 5.76 | 5.64 | qfq | 35,871,006 | 207,540,721 | -0.69% |
| 2026-02-13 | 5.85 | 5.89 | 5.77 | 5.80 | 5.68 | qfq | 34,612,560 | 201,633,803 | -0.85% |
| 2026-02-12 | 5.92 | 5.93 | 5.82 | 5.85 | 5.73 | qfq | 48,471,130 | 284,121,491 | -1.68% |
| 2026-02-11 | 5.88 | 5.97 | 5.86 | 5.95 | 5.82 | qfq | 47,602,300 | 281,268,663 | -0.67% |
| 2026-02-10 | 6.00 | 6.05 | 5.98 | 5.99 | 5.75 | qfq | 44,875,101 | 269,784,631 | -0.17% |
| 2026-02-09 | 5.89 | 6.03 | 5.86 | 6.00 | 5.75 | qfq | 80,937,842 | 483,415,164 | 1.87% |
| 2026-02-06 | 5.90 | 5.96 | 5.84 | 5.89 | 5.65 | qfq | 92,351,853 | 543,540,644 | -0.51% |
| 2026-02-05 | 5.93 | 5.98 | 5.87 | 5.92 | 5.68 | qfq | 141,618,842 | 839,346,948 | 2.78% |
| 2026-02-04 | 5.65 | 5.77 | 5.64 | 5.76 | 5.52 | qfq | 55,164,421 | 316,163,887 | 2.13% |
| 2026-02-03 | 5.73 | 5.74 | 5.61 | 5.64 | 5.41 | qfq | 74,374,788 | 420,797,303 | -1.57% |
| 2026-02-02 | 5.81 | 5.87 | 5.71 | 5.73 | 5.50 | qfq | 71,563,706 | 415,157,707 | -1.55% |
| 2026-01-30 | 5.83 | 5.88 | 5.78 | 5.82 | 5.58 | qfq | 77,671,490 | 453,360,922 | 0.52% |
| 2026-01-29 | 5.65 | 5.87 | 5.64 | 5.79 | 5.55 | qfq | 110,899,239 | 640,094,143 | 3.02% |
| 2026-01-28 | 5.57 | 5.66 | 5.53 | 5.62 | 5.39 | qfq | 50,241,201 | 281,998,485 | 0.54% |
| 2026-01-27 | 5.56 | 5.63 | 5.53 | 5.59 | 5.36 | qfq | 64,924,596 | 363,215,111 | 0.54% |
| 2026-01-26 | 5.54 | 5.59 | 5.50 | 5.56 | 5.33 | qfq | 56,986,079 | 316,583,011 | 0.36% |
| 2026-01-23 | 5.56 | 5.59 | 5.51 | 5.54 | 5.31 | qfq | 35,906,500 | 198,825,786 | -0.36% |
| 2026-01-22 | 5.48 | 5.58 | 5.45 | 5.56 | 5.33 | qfq | 55,073,240 | 304,498,819 | 1.65% |
| 2026-01-21 | 5.48 | 5.51 | 5.43 | 5.47 | 5.25 | qfq | 46,320,632 | 253,639,630 | -0.18% |
| 2026-01-20 | 5.37 | 5.50 | 5.36 | 5.48 | 5.26 | qfq | 65,516,822 | 356,993,429 | 2.05% |
| 2026-01-19 | 5.37 | 5.41 | 5.30 | 5.37 | 5.15 | qfq | 59,751,220 | 319,672,114 | -0.56% |
| 2026-01-16 | 5.50 | 5.52 | 5.36 | 5.40 | 5.18 | qfq | 70,257,060 | 380,851,778 | -1.82% |
| 2026-01-15 | 5.57 | 5.58 | 5.48 | 5.50 | 5.28 | qfq | 49,750,754 | 275,032,986 | -1.26% |
| 2026-01-14 | 5.68 | 5.68 | 5.57 | 5.57 | 5.34 | qfq | 79,362,426 | 445,595,771 | -2.11% |
| 2026-01-13 | 5.63 | 5.71 | 5.59 | 5.69 | 5.46 | qfq | 64,986,502 | 368,008,387 | 1.07% |
| 2026-01-12 | 5.62 | 5.63 | 5.59 | 5.63 | 5.40 | qfq | 37,384,400 | 209,779,904 | 0.00% |
| 2026-01-09 | 5.68 | 5.69 | 5.59 | 5.63 | 5.40 | qfq | 55,029,883 | 309,294,996 | -0.88% |
| 2026-01-08 | 5.72 | 5.75 | 5.67 | 5.68 | 5.45 | qfq | 32,610,325 | 186,102,551 | -0.70% |
| 2026-01-07 | 5.71 | 5.76 | 5.71 | 5.72 | 5.49 | qfq | 41,007,821 | 235,014,485 | 0.18% |
| 2026-01-06 | 5.71 | 5.74 | 5.67 | 5.71 | 5.48 | qfq | 46,827,576 | 267,413,142 | -0.17% |
| 2026-01-05 | 5.74 | 5.75 | 5.63 | 5.72 | 5.49 | qfq | 69,663,700 | 395,446,657 | -0.35% |
| 2025-12-31 | 5.63 | 5.76 | 5.61 | 5.74 | 5.51 | qfq | 84,815,244 | 484,872,479 | 1.77% |
| 2025-12-30 | 5.59 | 5.65 | 5.55 | 5.64 | 5.41 | qfq | 70,778,010 | 396,377,245 | 0.71% |
| 2025-12-29 | 5.60 | 5.63 | 5.56 | 5.60 | 5.37 | qfq | 57,881,803 | 323,644,952 | 0.18% |
| 2025-12-26 | 5.57 | 5.61 | 5.53 | 5.59 | 5.36 | qfq | 64,500,672 | 359,713,888 | 0.36% |
| 2025-12-25 | 5.57 | 5.62 | 5.56 | 5.57 | 5.34 | qfq | 45,022,961 | 251,632,302 | -0.18% |
| 2025-12-24 | 5.59 | 5.60 | 5.51 | 5.58 | 5.35 | qfq | 57,511,314 | 319,377,592 | -0.36% |
| 2025-12-23 | 5.63 | 5.66 | 5.58 | 5.60 | 5.37 | qfq | 47,647,564 | 267,545,253 | -0.36% |
| 2025-12-22 | 5.72 | 5.72 | 5.62 | 5.62 | 5.39 | qfq | 50,756,084 | 286,937,031 | -1.92% |
| 2025-12-19 | 5.72 | 5.75 | 5.67 | 5.73 | 5.50 | qfq | 37,357,800 | 213,593,999 | -0.17% |
| 2025-12-18 | 5.61 | 5.75 | 5.61 | 5.74 | 5.51 | qfq | 45,523,690 | 259,105,879 | 2.32% |
| 2025-12-17 | 5.62 | 5.64 | 5.56 | 5.61 | 5.38 | qfq | 47,623,438 | 266,711,770 | -0.18% |
| 2025-12-16 | 5.64 | 5.67 | 5.59 | 5.62 | 5.39 | qfq | 47,107,336 | 264,829,183 | -0.35% |
| 2025-12-15 | 5.64 | 5.69 | 5.62 | 5.64 | 5.41 | qfq | 49,918,799 | 281,837,979 | 0.18% |
| 2025-12-12 | 5.67 | 5.69 | 5.61 | 5.63 | 5.40 | qfq | 116,499,071 | 657,169,451 | -0.71% |
| 2025-12-11 | 5.70 | 5.72 | 5.62 | 5.67 | 5.44 | qfq | 66,668,015 | 377,884,455 | -0.35% |
| 2025-12-10 | 5.82 | 5.86 | 5.66 | 5.69 | 5.46 | qfq | 108,721,775 | 621,057,638 | -2.23% |
| 2025-12-09 | 5.84 | 5.88 | 5.82 | 5.82 | 5.58 | qfq | 45,904,305 | 268,327,083 | -0.51% |
| 2025-12-08 | 5.91 | 5.92 | 5.82 | 5.85 | 5.61 | qfq | 75,266,023 | 440,396,789 | -0.85% |
| 2025-12-05 | 6.04 | 6.07 | 5.88 | 5.90 | 5.66 | qfq | 86,117,321 | 511,388,208 | -2.64% |
| 2025-12-04 | 6.08 | 6.09 | 6.02 | 6.06 | 5.81 | qfq | 30,347,254 | 183,552,062 | -0.33% |
| 2025-12-03 | 6.10 | 6.17 | 6.07 | 6.08 | 5.83 | qfq | 50,035,300 | 306,152,526 | -0.33% |
| 2025-12-02 | 6.12 | 6.16 | 6.05 | 6.10 | 5.85 | qfq | 59,982,418 | 365,235,984 | -0.33% |
| 2025-12-01 | 5.96 | 6.17 | 5.94 | 6.12 | 5.87 | qfq | 126,236,529 | 767,892,280 | 3.38% |
| 2025-11-28 | 5.97 | 5.97 | 5.91 | 5.92 | 5.68 | qfq | 37,562,988 | 222,663,160 | -0.84% |
| 2025-11-27 | 5.95 | 6.00 | 5.91 | 5.97 | 5.73 | qfq | 40,160,885 | 239,213,181 | 0.34% |
| 2025-11-26 | 5.94 | 6.04 | 5.94 | 5.95 | 5.71 | qfq | 49,286,090 | 294,982,881 | 0.17% |
| 2025-11-25 | 5.97 | 5.97 | 5.91 | 5.94 | 5.70 | qfq | 50,514,812 | 300,065,151 | -0.34% |
| 2025-11-24 | 5.98 | 6.03 | 5.90 | 5.96 | 5.72 | qfq | 42,345,156 | 252,987,769 | 0.00% |
| 2025-11-21 | 6.08 | 6.11 | 5.94 | 5.96 | 5.72 | qfq | 62,300,600 | 375,446,486 | -2.13% |
| 2025-11-20 | 6.08 | 6.15 | 6.05 | 6.09 | 5.84 | qfq | 49,696,411 | 303,204,955 | 0.16% |
| 2025-11-19 | 6.03 | 6.11 | 6.01 | 6.08 | 5.83 | qfq | 35,999,921 | 218,658,446 | 0.83% |
| 2025-11-18 | 6.08 | 6.12 | 5.97 | 6.03 | 5.78 | qfq | 60,976,800 | 368,690,306 | -0.99% |
| 2025-11-17 | 6.20 | 6.20 | 6.05 | 6.09 | 5.84 | qfq | 57,462,700 | 350,345,254 | -1.77% |
| 2025-11-14 | 6.24 | 6.32 | 6.18 | 6.20 | 5.95 | qfq | 36,639,750 | 229,527,357 | -0.64% |
| 2025-11-13 | 6.24 | 6.28 | 6.15 | 6.24 | 5.99 | qfq | 54,008,364 | 336,045,752 | -0.16% |
| 2025-11-12 | 6.25 | 6.29 | 6.22 | 6.25 | 5.99 | qfq | 39,257,212 | 245,268,103 | 0.00% |
| 2025-11-11 | 6.20 | 6.26 | 6.15 | 6.25 | 5.99 | qfq | 50,760,758 | 315,091,281 | 0.81% |
| 2025-11-10 | 6.06 | 6.23 | 6.06 | 6.20 | 5.95 | qfq | 72,717,646 | 450,143,177 | 1.97% |
| 2025-11-07 | 6.16 | 6.24 | 6.07 | 6.08 | 5.83 | qfq | 64,813,201 | 397,802,894 | -1.46% |
| 2025-11-06 | 6.12 | 6.20 | 6.08 | 6.17 | 5.92 | qfq | 67,169,097 | 413,632,528 | 0.82% |
| 2025-11-05 | 6.15 | 6.18 | 6.09 | 6.12 | 5.87 | qfq | 48,568,392 | 298,067,968 | -0.49% |
| 2025-11-04 | 6.10 | 6.21 | 6.07 | 6.15 | 5.90 | qfq | 60,821,076 | 374,938,370 | 0.99% |
| 2025-11-03 | 6.03 | 6.15 | 6.02 | 6.09 | 5.84 | qfq | 68,164,800 | 415,352,980 | 0.66% |
| 2025-10-31 | 5.98 | 6.10 | 5.96 | 6.05 | 5.80 | qfq | 123,491,279 | 745,041,691 | 2.89% |
| 2025-10-30 | 5.89 | 5.97 | 5.86 | 5.88 | 5.64 | qfq | 57,240,200 | 337,559,710 | -0.34% |
| 2025-10-29 | 6.04 | 6.05 | 5.89 | 5.90 | 5.66 | qfq | 85,156,899 | 505,249,608 | -2.64% |
| 2025-10-28 | 6.08 | 6.13 | 6.03 | 6.06 | 5.81 | qfq | 47,505,178 | 288,447,591 | 0.00% |
| 2025-10-27 | 6.08 | 6.12 | 6.02 | 6.06 | 5.81 | qfq | 45,407,400 | 275,724,591 | -0.49% |
| 2025-10-24 | 6.16 | 6.16 | 6.07 | 6.09 | 5.84 | qfq | 44,892,500 | 274,001,940 | -1.14% |
| 2025-10-23 | 6.21 | 6.26 | 6.11 | 6.16 | 5.91 | qfq | 73,028,363 | 450,325,959 | -0.81% |
| 2025-10-22 | 6.21 | 6.27 | 6.17 | 6.21 | 5.96 | qfq | 39,675,150 | 246,316,031 | -0.32% |
| 2025-10-21 | 6.18 | 6.25 | 6.14 | 6.23 | 5.98 | qfq | 64,636,265 | 400,714,506 | 0.97% |
| 2025-10-20 | 6.15 | 6.22 | 6.04 | 6.17 | 5.92 | qfq | 63,706,539 | 390,859,373 | -0.16% |
| 2025-10-17 | 6.11 | 6.22 | 6.09 | 6.18 | 5.93 | qfq | 72,396,040 | 446,389,948 | 0.98% |
| 2025-10-16 | 6.03 | 6.12 | 6.01 | 6.12 | 5.87 | qfq | 56,155,119 | 341,585,164 | 1.49% |
| 2025-10-15 | 6.10 | 6.12 | 6.01 | 6.03 | 5.78 | qfq | 68,474,865 | 414,422,755 | -0.99% |
| 2025-10-14 | 6.03 | 6.14 | 5.96 | 6.09 | 5.84 | qfq | 93,458,669 | 567,311,934 | 0.83% |
| 2025-10-13 | 5.85 | 6.10 | 5.81 | 6.04 | 5.79 | qfq | 117,569,007 | 703,187,421 | 2.55% |
| 2025-10-10 | 5.72 | 5.95 | 5.71 | 5.89 | 5.65 | qfq | 95,089,714 | 558,441,672 | 2.97% |
| 2025-10-09 | 5.71 | 5.75 | 5.65 | 5.72 | 5.49 | qfq | 54,778,884 | 311,775,665 | -0.35% |
| 2025-09-30 | 5.80 | 5.81 | 5.70 | 5.74 | 5.51 | qfq | 70,008,110 | 401,720,609 | -1.03% |
| 2025-09-29 | 5.85 | 5.86 | 5.75 | 5.80 | 5.56 | qfq | 67,860,572 | 393,276,718 | -1.02% |
| 2025-09-26 | 5.80 | 5.88 | 5.70 | 5.86 | 5.62 | qfq | 63,008,324 | 366,989,092 | 0.86% |
| 2025-09-25 | 5.84 | 5.86 | 5.75 | 5.81 | 5.57 | qfq | 68,730,405 | 398,289,902 | -1.02% |
| 2025-09-24 | 5.81 | 5.90 | 5.74 | 5.87 | 5.63 | qfq | 106,655,815 | 624,086,152 | 1.73% |
| 2025-09-23 | 5.62 | 5.85 | 5.56 | 5.77 | 5.53 | qfq | 170,904,556 | 986,286,125 | 2.30% |
| 2025-09-22 | 5.66 | 5.74 | 5.62 | 5.64 | 5.41 | qfq | 77,619,826 | 440,828,504 | -0.53% |
| 2025-09-19 | 5.51 | 5.68 | 5.48 | 5.67 | 5.44 | qfq | 100,088,751 | 560,782,251 | 2.90% |
| 2025-09-18 | 5.56 | 5.65 | 5.50 | 5.51 | 5.28 | qfq | 92,563,667 | 515,742,508 | -1.08% |
| 2025-09-17 | 5.58 | 5.63 | 5.54 | 5.57 | 5.34 | qfq | 72,601,066 | 404,718,024 | -0.54% |
| 2025-09-16 | 5.60 | 5.63 | 5.52 | 5.60 | 5.37 | qfq | 79,081,700 | 441,492,148 | 0.36% |
| 2025-09-15 | 5.65 | 5.67 | 5.56 | 5.58 | 5.35 | qfq | 71,614,457 | 401,174,448 | -1.41% |
| 2025-09-12 | 5.79 | 5.81 | 5.65 | 5.66 | 5.43 | qfq | 77,337,200 | 441,624,336 | -2.41% |
| 2025-09-11 | 5.76 | 5.82 | 5.74 | 5.80 | 5.56 | qfq | 73,610,892 | 425,016,091 | 0.35% |
| 2025-09-10 | 5.73 | 5.81 | 5.69 | 5.78 | 5.54 | qfq | 79,801,680 | 459,892,722 | 0.35% |
| 2025-09-09 | 5.61 | 5.76 | 5.59 | 5.76 | 5.52 | qfq | 90,252,294 | 511,775,402 | 2.67% |
| 2025-09-08 | 5.61 | 5.67 | 5.60 | 5.61 | 5.38 | qfq | 60,110,518 | 338,203,660 | 0.00% |
| 2025-09-05 | 5.67 | 5.68 | 5.56 | 5.61 | 5.38 | qfq | 61,158,299 | 343,202,602 | -1.06% |
| 2025-09-04 | 5.68 | 5.70 | 5.56 | 5.67 | 5.44 | qfq | 69,468,874 | 391,985,281 | -0.35% |
| 2025-09-03 | 5.74 | 5.78 | 5.67 | 5.69 | 5.46 | qfq | 75,227,409 | 429,637,038 | -1.04% |
| 2025-09-02 | 5.54 | 5.76 | 5.53 | 5.75 | 5.52 | qfq | 162,746,982 | 923,833,781 | 3.79% |
| 2025-09-01 | 5.58 | 5.62 | 5.52 | 5.54 | 5.31 | qfq | 84,690,386 | 471,374,006 | -0.54% |
| 2025-08-29 | 5.66 | 5.70 | 5.56 | 5.57 | 5.34 | qfq | 120,071,700 | 676,031,103 | -1.24% |
| 2025-08-28 | 5.62 | 5.67 | 5.58 | 5.64 | 5.41 | qfq | 80,023,462 | 450,201,919 | 0.18% |
| 2025-08-27 | 5.71 | 5.72 | 5.62 | 5.63 | 5.40 | qfq | 78,849,178 | 446,902,849 | -1.40% |
| 2025-08-26 | 5.79 | 5.80 | 5.71 | 5.71 | 5.48 | qfq | 84,192,572 | 482,829,360 | -1.38% |
| 2025-08-25 | 5.76 | 5.82 | 5.74 | 5.79 | 5.55 | qfq | 98,056,127 | 566,908,619 | 0.70% |
| 2025-08-22 | 5.87 | 5.87 | 5.73 | 5.75 | 5.52 | qfq | 107,719,392 | 621,951,032 | -2.04% |
| 2025-08-21 | 5.85 | 5.90 | 5.82 | 5.87 | 5.63 | qfq | 79,217,034 | 464,282,251 | 0.17% |
| 2025-08-20 | 5.82 | 5.88 | 5.80 | 5.86 | 5.62 | qfq | 72,469,706 | 423,989,509 | 0.69% |
| 2025-08-19 | 5.86 | 5.87 | 5.81 | 5.82 | 5.58 | qfq | 80,449,943 | 469,620,304 | -0.68% |
| 2025-08-18 | 5.86 | 5.88 | 5.81 | 5.86 | 5.62 | qfq | 78,064,616 | 456,375,096 | -0.51% |
| 2025-08-15 | 6.01 | 6.02 | 5.82 | 5.89 | 5.65 | qfq | 140,939,319 | 827,880,949 | -2.32% |
| 2025-08-14 | 6.09 | 6.12 | 6.01 | 6.03 | 5.78 | qfq | 70,671,521 | 428,647,541 | -0.99% |
| 2025-08-13 | 6.10 | 6.21 | 6.08 | 6.09 | 5.84 | qfq | 105,524,139 | 647,560,299 | -0.33% |
| 2025-08-12 | 6.12 | 6.16 | 6.09 | 6.11 | 5.86 | qfq | 44,631,898 | 272,924,376 | 0.00% |
| 2025-08-11 | 6.13 | 6.20 | 6.09 | 6.11 | 5.86 | qfq | 65,111,136 | 399,661,420 | 0.00% |
| 2025-08-08 | 6.21 | 6.24 | 6.09 | 6.11 | 5.86 | qfq | 76,136,826 | 468,639,743 | -1.29% |
| 2025-08-07 | 6.23 | 6.26 | 6.18 | 6.19 | 5.94 | qfq | 55,571,993 | 345,026,813 | -0.80% |
| 2025-08-06 | 6.25 | 6.30 | 6.17 | 6.24 | 5.99 | qfq | 66,491,335 | 414,097,044 | -0.32% |
| 2025-08-05 | 6.10 | 6.26 | 6.07 | 6.26 | 6.00 | qfq | 88,290,971 | 546,550,852 | 2.96% |
| 2025-08-04 | 6.02 | 6.17 | 6.01 | 6.08 | 5.83 | qfq | 92,296,729 | 563,740,930 | 0.83% |
| 2025-08-01 | 6.05 | 6.11 | 5.95 | 6.03 | 5.78 | qfq | 75,220,009 | 454,052,174 | 0.00% |
| 2025-07-31 | 6.18 | 6.19 | 6.00 | 6.03 | 5.78 | qfq | 90,824,200 | 549,901,834 | -2.43% |
| 2025-07-30 | 6.22 | 6.26 | 6.17 | 6.18 | 5.93 | qfq | 65,931,925 | 409,460,482 | -0.48% |
| 2025-07-29 | 6.33 | 6.38 | 6.20 | 6.21 | 5.96 | qfq | 83,511,376 | 524,526,935 | -1.43% |
| 2025-07-28 | 6.34 | 6.53 | 6.28 | 6.30 | 6.04 | qfq | 159,174,869 | 1,020,180,359 | 1.94% |
| 2025-07-25 | 6.15 | 6.25 | 6.14 | 6.18 | 5.93 | qfq | 57,916,424 | 358,869,168 | 0.32% |
| 2025-07-24 | 6.32 | 6.33 | 6.14 | 6.16 | 5.91 | qfq | 100,711,950 | 622,701,611 | -2.53% |
| 2025-07-23 | 6.20 | 6.43 | 6.19 | 6.32 | 6.06 | qfq | 135,747,333 | 862,355,101 | 1.61% |
| 2025-07-22 | 6.16 | 6.25 | 6.09 | 6.22 | 5.97 | qfq | 84,910,275 | 523,300,001 | 0.65% |
| 2025-07-21 | 6.24 | 6.27 | 6.12 | 6.18 | 5.93 | qfq | 97,241,900 | 599,602,881 | -1.44% |
| 2025-07-18 | 6.08 | 6.29 | 6.04 | 6.27 | 6.01 | qfq | 183,057,883 | 1,133,576,273 | 3.47% |
| 2025-07-17 | 6.10 | 6.16 | 6.03 | 6.06 | 5.81 | qfq | 85,622,310 | 519,296,515 | -0.49% |
| 2025-07-16 | 6.24 | 6.24 | 6.03 | 6.09 | 5.84 | qfq | 120,477,200 | 734,654,050 | -2.25% |
| 2025-07-15 | 6.43 | 6.48 | 6.22 | 6.23 | 5.98 | qfq | 130,545,534 | 824,220,370 | -3.26% |
| 2025-07-14 | 6.36 | 6.49 | 6.36 | 6.44 | 6.18 | qfq | 110,203,577 | 709,655,103 | 0.31% |
| 2025-07-11 | 6.49 | 6.71 | 6.40 | 6.42 | 6.16 | qfq | 162,220,480 | 1,064,887,249 | -0.93% |
| 2025-07-10 | 6.44 | 6.56 | 6.43 | 6.48 | 6.22 | qfq | 125,725,329 | 819,209,635 | 0.62% |
| 2025-07-09 | 6.46 | 6.52 | 6.38 | 6.44 | 6.18 | qfq | 86,122,421 | 555,148,852 | -0.16% |
| 2025-07-08 | 6.36 | 6.47 | 6.34 | 6.45 | 6.19 | qfq | 164,265,300 | 1,054,765,559 | 1.26% |
| 2025-07-07 | 6.50 | 6.52 | 6.25 | 6.37 | 6.11 | qfq | 171,545,528 | 1,088,834,335 | -2.30% |
| 2025-07-04 | 6.45 | 6.56 | 6.45 | 6.52 | 6.25 | qfq | 110,341,896 | 719,012,309 | 0.77% |
| 2025-07-03 | 6.47 | 6.50 | 6.42 | 6.47 | 6.21 | qfq | 41,880,304 | 270,676,593 | 0.00% |
| 2025-07-02 | 6.49 | 6.55 | 6.45 | 6.47 | 6.21 | qfq | 73,497,137 | 477,480,474 | -0.46% |
| 2025-07-01 | 6.33 | 6.52 | 6.32 | 6.50 | 6.23 | qfq | 96,147,965 | 620,637,222 | 2.85% |
| 2025-06-30 | 6.41 | 6.41 | 6.28 | 6.32 | 6.06 | qfq | 84,334,576 | 534,163,304 | -1.86% |
| 2025-06-27 | 6.59 | 6.67 | 6.40 | 6.44 | 6.18 | qfq | 138,483,200 | 904,171,015 | -3.01% |
| 2025-06-26 | 6.62 | 6.64 | 6.52 | 6.64 | 6.37 | qfq | 99,743,217 | 656,841,564 | 0.30% |
| 2025-06-25 | 6.64 | 6.68 | 6.52 | 6.62 | 6.35 | qfq | 78,198,028 | 516,772,042 | -0.60% |
| 2025-06-24 | 6.56 | 6.76 | 6.54 | 6.66 | 6.39 | qfq | 95,504,336 | 636,182,035 | 1.22% |
| 2025-06-23 | 6.55 | 6.61 | 6.45 | 6.58 | 6.31 | qfq | 86,135,380 | 562,287,550 | 0.00% |
| 2025-06-20 | 6.51 | 6.64 | 6.48 | 6.58 | 6.31 | qfq | 51,970,265 | 341,021,912 | 1.08% |
| 2025-06-19 | 6.56 | 6.60 | 6.48 | 6.51 | 6.24 | qfq | 30,637,179 | 199,929,827 | -0.76% |
| 2025-06-18 | 6.51 | 6.57 | 6.49 | 6.56 | 6.29 | qfq | 31,273,230 | 204,389,364 | 0.77% |
| 2025-06-17 | 6.51 | 6.56 | 6.47 | 6.51 | 6.24 | qfq | 23,406,470 | 152,387,114 | -0.15% |
| 2025-06-16 | 6.50 | 6.53 | 6.45 | 6.52 | 6.25 | qfq | 29,473,860 | 191,401,233 | 0.31% |
| 2025-06-13 | 6.56 | 6.59 | 6.48 | 6.50 | 6.23 | qfq | 31,995,036 | 208,355,877 | -0.91% |
| 2025-06-12 | 6.53 | 6.59 | 6.50 | 6.56 | 6.29 | qfq | 31,105,281 | 203,828,620 | -1.20% |
| 2025-06-11 | 6.66 | 6.67 | 6.60 | 6.64 | 6.24 | qfq | 23,769,392 | 157,616,468 | -0.30% |
| 2025-06-10 | 6.64 | 6.74 | 6.63 | 6.66 | 6.25 | qfq | 34,471,211 | 230,588,857 | 0.30% |
| 2025-06-09 | 6.66 | 6.68 | 6.56 | 6.64 | 6.24 | qfq | 27,084,611 | 179,216,130 | -0.15% |
| 2025-06-06 | 6.66 | 6.71 | 6.62 | 6.65 | 6.24 | qfq | 20,549,316 | 136,739,524 | 0.15% |
| 2025-06-05 | 6.75 | 6.80 | 6.63 | 6.64 | 6.24 | qfq | 23,414,296 | 156,579,528 | -1.63% |
| 2025-06-04 | 6.71 | 6.75 | 6.66 | 6.75 | 6.34 | qfq | 23,796,491 | 159,564,722 | 0.75% |
| 2025-06-03 | 6.64 | 6.78 | 6.61 | 6.70 | 6.29 | qfq | 34,707,723 | 232,648,502 | 0.90% |
| 2025-05-30 | 6.55 | 6.65 | 6.55 | 6.64 | 6.24 | qfq | 29,642,309 | 195,924,563 | 1.07% |
| 2025-05-29 | 6.56 | 6.62 | 6.50 | 6.57 | 6.17 | qfq | 24,912,971 | 163,628,974 | 0.15% |
| 2025-05-28 | 6.56 | 6.63 | 6.50 | 6.56 | 6.16 | qfq | 24,990,572 | 164,057,940 | -0.30% |
| 2025-05-27 | 6.45 | 6.59 | 6.45 | 6.58 | 6.18 | qfq | 38,893,719 | 254,907,743 | 2.17% |
| 2025-05-26 | 6.53 | 6.57 | 6.41 | 6.44 | 6.05 | qfq | 32,749,616 | 212,009,230 | -1.68% |
| 2025-05-23 | 6.65 | 6.69 | 6.54 | 6.55 | 6.15 | qfq | 33,952,136 | 224,153,840 | -1.65% |
| 2025-05-22 | 6.62 | 6.67 | 6.58 | 6.66 | 6.25 | qfq | 27,313,804 | 181,298,723 | 0.60% |
| 2025-05-21 | 6.48 | 6.63 | 6.48 | 6.62 | 6.22 | qfq | 33,420,159 | 220,123,553 | 2.32% |
| 2025-05-20 | 6.50 | 6.61 | 6.46 | 6.47 | 6.08 | qfq | 25,112,283 | 163,602,999 | -0.46% |
| 2025-05-19 | 6.54 | 6.57 | 6.48 | 6.50 | 6.10 | qfq | 21,321,170 | 139,033,284 | -0.61% |
| 2025-05-16 | 6.55 | 6.58 | 6.46 | 6.54 | 6.14 | qfq | 20,125,536 | 131,398,126 | -0.30% |
| 2025-05-15 | 6.57 | 6.67 | 6.55 | 6.56 | 6.16 | qfq | 29,199,895 | 192,594,834 | -0.76% |
| 2025-05-14 | 6.52 | 6.68 | 6.49 | 6.61 | 6.21 | qfq | 37,539,407 | 246,862,932 | 1.23% |
| 2025-05-13 | 6.46 | 6.55 | 6.40 | 6.53 | 6.13 | qfq | 30,235,676 | 196,313,602 | 0.93% |
| 2025-05-12 | 6.40 | 6.51 | 6.38 | 6.47 | 6.08 | qfq | 31,533,504 | 203,532,524 | 0.78% |
| 2025-05-09 | 6.32 | 6.43 | 6.31 | 6.42 | 6.03 | qfq | 28,072,783 | 179,331,990 | 1.58% |
| 2025-05-08 | 6.18 | 6.34 | 6.16 | 6.32 | 5.93 | qfq | 35,061,740 | 219,454,733 | 2.10% |
| 2025-05-07 | 6.17 | 6.23 | 6.16 | 6.19 | 5.81 | qfq | 28,975,911 | 179,495,859 | 0.81% |
| 2025-05-06 | 6.16 | 6.17 | 6.07 | 6.14 | 5.77 | qfq | 32,666,922 | 200,212,063 | 0.33% |
| 2025-04-30 | 6.28 | 6.30 | 6.10 | 6.12 | 5.75 | qfq | 39,881,476 | 244,968,805 | -3.01% |
| 2025-04-29 | 6.36 | 6.46 | 6.28 | 6.31 | 5.93 | qfq | 28,745,512 | 182,427,292 | -0.63% |
| 2025-04-28 | 6.39 | 6.44 | 6.30 | 6.35 | 5.96 | qfq | 47,554,585 | 302,567,534 | 0.79% |
| 2025-04-25 | 6.28 | 6.35 | 6.23 | 6.30 | 5.92 | qfq | 28,388,457 | 178,567,242 | 0.16% |
| 2025-04-24 | 6.10 | 6.33 | 6.10 | 6.29 | 5.91 | qfq | 46,156,068 | 289,446,360 | 3.11% |
| 2025-04-23 | 6.16 | 6.22 | 6.10 | 6.10 | 5.73 | qfq | 23,383,146 | 144,020,346 | -0.97% |
| 2025-04-22 | 6.08 | 6.24 | 6.07 | 6.16 | 5.78 | qfq | 42,139,070 | 260,083,985 | 1.32% |
| 2025-04-21 | 6.16 | 6.23 | 6.01 | 6.08 | 5.71 | qfq | 37,849,070 | 230,591,348 | -1.62% |
| 2025-04-18 | 6.15 | 6.26 | 6.15 | 6.18 | 5.80 | qfq | 17,538,532 | 108,846,578 | 0.00% |
| 2025-04-17 | 6.16 | 6.21 | 6.10 | 6.18 | 5.80 | qfq | 21,519,062 | 132,627,743 | 0.16% |
| 2025-04-16 | 6.11 | 6.19 | 6.08 | 6.17 | 5.79 | qfq | 20,714,707 | 127,180,664 | 1.15% |
| 2025-04-15 | 6.04 | 6.15 | 6.04 | 6.10 | 5.73 | qfq | 26,550,486 | 162,172,255 | 0.99% |
| 2025-04-14 | 6.00 | 6.06 | 5.95 | 6.04 | 5.67 | qfq | 23,716,988 | 142,696,578 | 0.67% |
| 2025-04-11 | 6.02 | 6.04 | 5.90 | 6.00 | 5.63 | qfq | 23,090,089 | 137,795,520 | -0.33% |
| 2025-04-10 | 5.91 | 6.07 | 5.87 | 6.02 | 5.65 | qfq | 32,272,976 | 193,271,804 | 1.86% |
| 2025-04-09 | 5.84 | 5.95 | 5.74 | 5.91 | 5.55 | qfq | 56,553,506 | 328,878,380 | 0.17% |
| 2025-04-08 | 5.82 | 5.98 | 5.78 | 5.90 | 5.54 | qfq | 48,685,219 | 286,024,820 | 1.37% |
| 2025-04-07 | 6.04 | 6.05 | 5.62 | 5.82 | 5.47 | qfq | 60,069,601 | 350,569,483 | -5.98% |
| 2025-04-03 | 6.16 | 6.21 | 6.10 | 6.19 | 5.81 | qfq | 22,978,954 | 141,565,306 | 0.16% |
| 2025-04-02 | 6.05 | 6.21 | 6.03 | 6.18 | 5.80 | qfq | 39,621,019 | 243,829,846 | 2.15% |
| 2025-04-01 | 6.07 | 6.12 | 5.98 | 6.05 | 5.68 | qfq | 26,354,273 | 159,243,008 | -0.17% |
| 2025-03-31 | 6.05 | 6.13 | 5.99 | 6.06 | 5.69 | qfq | 29,105,160 | 176,810,852 | 0.50% |
| 2025-03-28 | 5.99 | 6.09 | 5.99 | 6.03 | 5.66 | qfq | 36,121,360 | 218,638,770 | 1.01% |
| 2025-03-27 | 5.98 | 6.02 | 5.95 | 5.97 | 5.61 | qfq | 22,049,300 | 131,944,732 | -0.67% |
| 2025-03-26 | 6.10 | 6.10 | 5.98 | 6.01 | 5.64 | qfq | 27,248,763 | 164,157,277 | -1.64% |
| 2025-03-25 | 6.08 | 6.13 | 6.06 | 6.11 | 5.74 | qfq | 28,284,794 | 172,468,965 | 0.66% |
| 2025-03-24 | 5.96 | 6.08 | 5.96 | 6.07 | 5.70 | qfq | 30,949,633 | 186,315,201 | 1.85% |
| 2025-03-21 | 6.04 | 6.06 | 5.95 | 5.96 | 5.60 | qfq | 27,817,682 | 166,986,610 | -1.49% |
| 2025-03-20 | 6.02 | 6.08 | 6.00 | 6.05 | 5.68 | qfq | 28,286,648 | 170,835,967 | 0.17% |
| 2025-03-19 | 5.99 | 6.05 | 5.90 | 6.04 | 5.67 | qfq | 41,041,517 | 245,539,550 | 0.83% |
| 2025-03-18 | 6.03 | 6.05 | 5.98 | 5.99 | 5.62 | qfq | 26,283,880 | 157,775,484 | -0.66% |
| 2025-03-17 | 6.03 | 6.06 | 5.96 | 6.03 | 5.66 | qfq | 35,976,801 | 216,727,029 | -0.17% |
| 2025-03-14 | 6.03 | 6.09 | 5.98 | 6.04 | 5.67 | qfq | 58,400,506 | 352,229,669 | -0.49% |
| 2025-03-13 | 6.28 | 6.29 | 5.99 | 6.07 | 5.70 | qfq | 67,593,804 | 412,934,268 | -3.04% |
| 2025-03-12 | 6.35 | 6.42 | 6.25 | 6.26 | 5.88 | qfq | 31,144,540 | 196,629,767 | -1.88% |
| 2025-03-11 | 6.16 | 6.40 | 6.16 | 6.38 | 5.99 | qfq | 34,102,873 | 215,187,717 | 2.74% |
| 2025-03-10 | 6.25 | 6.31 | 6.17 | 6.21 | 5.83 | qfq | 26,612,600 | 165,514,253 | -1.43% |
| 2025-03-07 | 6.27 | 6.42 | 6.24 | 6.30 | 5.92 | qfq | 38,362,741 | 242,369,489 | 0.96% |
| 2025-03-06 | 6.18 | 6.28 | 6.14 | 6.24 | 5.86 | qfq | 33,117,755 | 205,917,892 | 0.48% |
| 2025-03-05 | 6.08 | 6.21 | 6.06 | 6.21 | 5.83 | qfq | 29,070,447 | 179,424,335 | 2.31% |
| 2025-03-04 | 6.00 | 6.10 | 5.97 | 6.07 | 5.70 | qfq | 28,866,100 | 174,753,000 | 1.34% |
| 2025-03-03 | 6.02 | 6.06 | 5.92 | 5.99 | 5.62 | qfq | 38,482,865 | 229,999,607 | -0.50% |
| 2025-02-28 | 6.07 | 6.12 | 5.99 | 6.02 | 5.65 | qfq | 28,929,470 | 175,002,041 | -1.15% |
| 2025-02-27 | 6.00 | 6.11 | 5.99 | 6.09 | 5.72 | qfq | 31,561,318 | 191,483,658 | 1.67% |
| 2025-02-26 | 5.85 | 6.06 | 5.85 | 5.99 | 5.62 | qfq | 34,567,379 | 206,658,672 | 1.70% |
| 2025-02-25 | 5.87 | 5.98 | 5.84 | 5.89 | 5.53 | qfq | 25,668,615 | 151,963,666 | 0.17% |
| 2025-02-24 | 5.83 | 5.96 | 5.80 | 5.88 | 5.52 | qfq | 36,716,300 | 215,628,843 | 0.34% |
| 2025-02-21 | 5.93 | 5.96 | 5.82 | 5.86 | 5.50 | qfq | 40,706,681 | 239,086,401 | -1.18% |
| 2025-02-20 | 5.92 | 6.02 | 5.89 | 5.93 | 5.57 | qfq | 32,794,241 | 195,239,752 | -0.17% |
| 2025-02-19 | 5.97 | 6.01 | 5.88 | 5.94 | 5.58 | qfq | 31,121,891 | 184,664,899 | -0.67% |
| 2025-02-18 | 5.77 | 6.11 | 5.76 | 5.98 | 5.62 | qfq | 63,832,170 | 380,778,348 | 3.28% |
| 2025-02-17 | 5.76 | 5.82 | 5.70 | 5.79 | 5.44 | qfq | 27,596,636 | 158,719,068 | -0.34% |
| 2025-02-14 | 5.77 | 5.83 | 5.71 | 5.81 | 5.46 | qfq | 23,275,908 | 134,104,443 | 0.69% |
| 2025-02-13 | 5.81 | 5.83 | 5.76 | 5.77 | 5.42 | qfq | 23,707,416 | 137,165,679 | -0.86% |
| 2025-02-12 | 5.80 | 5.88 | 5.72 | 5.82 | 5.47 | qfq | 24,506,900 | 142,313,710 | 0.00% |
| 2025-02-11 | 5.71 | 5.92 | 5.69 | 5.82 | 5.47 | qfq | 52,027,537 | 301,802,941 | 1.57% |
| 2025-02-10 | 5.86 | 5.90 | 5.70 | 5.73 | 5.38 | qfq | 45,891,257 | 264,588,709 | -2.55% |
| 2025-02-07 | 5.81 | 5.88 | 5.73 | 5.88 | 5.52 | qfq | 40,519,311 | 235,357,174 | 1.03% |
| 2025-02-06 | 5.68 | 5.84 | 5.68 | 5.82 | 5.47 | qfq | 46,872,040 | 270,250,000 | 3.37% |
| 2025-02-05 | 5.78 | 5.82 | 5.61 | 5.63 | 5.29 | qfq | 32,907,989 | 186,801,798 | -2.60% |
| 2025-01-27 | 5.55 | 5.85 | 5.54 | 5.78 | 5.43 | qfq | 58,588,678 | 336,901,070 | 4.90% |
| 2025-01-24 | 5.40 | 5.54 | 5.37 | 5.51 | 5.17 | qfq | 26,761,589 | 146,551,789 | 1.10% |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | 5.12 | qfq | 32,841,364 | 178,359,521 | 0.55% |
| 2025-01-22 | 5.59 | 5.60 | 5.39 | 5.42 | 4.97 | qfq | 28,936,234 | 157,321,952 | -2.87% |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | 5.12 | qfq | 16,044,203 | 89,749,720 | -0.36% |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.60 | 5.14 | qfq | 24,086,053 | 135,457,662 | 0.00% |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.60 | 5.14 | qfq | 33,150,028 | 187,089,863 | -0.71% |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | 5.17 | qfq | 43,145,543 | 240,129,570 | 3.87% |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | 4.98 | qfq | 27,341,133 | 149,065,001 | 0.93% |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | 4.93 | qfq | 23,705,718 | 127,419,244 | 0.94% |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | 4.89 | qfq | 30,301,095 | 159,765,522 | -0.19% |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | 4.90 | qfq | 21,598,406 | 115,577,257 | -1.29% |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | 4.96 | qfq | 22,443,386 | 121,843,113 | -1.46% |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | 5.03 | qfq | 28,413,159 | 155,020,262 | 1.48% |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | 4.96 | qfq | 23,701,223 | 128,636,526 | -0.73% |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | 5.00 | qfq | 34,858,970 | 188,773,503 | 0.93% |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.40 | 4.95 | qfq | 22,865,989 | 124,439,964 | -1.46% |
| 2025-01-02 | 5.62 | 5.66 | 5.42 | 5.48 | 5.03 | qfq | 28,053,926 | 155,451,996 | -1.97% |
| 2024-12-31 | 5.65 | 5.70 | 5.59 | 5.59 | 5.13 | qfq | 34,779,734 | 196,426,166 | -1.06% |
| 2024-12-30 | 5.53 | 5.66 | 5.53 | 5.65 | 5.18 | qfq | 36,039,842 | 202,267,469 | 1.62% |
| 2024-12-27 | 5.56 | 5.60 | 5.40 | 5.56 | 5.10 | qfq | 35,474,682 | 195,362,559 | 0.18% |
| 2024-12-26 | 5.57 | 5.59 | 5.48 | 5.55 | 5.09 | qfq | 30,406,033 | 168,231,760 | -0.36% |
| 2024-12-25 | 5.41 | 5.59 | 5.37 | 5.57 | 5.11 | qfq | 37,040,724 | 203,451,291 | 2.96% |
| 2024-12-24 | 5.37 | 5.45 | 5.35 | 5.41 | 4.96 | qfq | 28,674,631 | 154,966,187 | 0.74% |
| 2024-12-23 | 5.28 | 5.43 | 5.27 | 5.37 | 4.92 | qfq | 37,402,884 | 200,678,098 | 1.90% |
| 2024-12-20 | 5.29 | 5.36 | 5.25 | 5.27 | 4.83 | qfq | 23,626,061 | 125,214,898 | -0.38% |
| 2024-12-19 | 5.29 | 5.35 | 5.22 | 5.29 | 4.85 | qfq | 26,145,027 | 137,840,404 | -0.75% |
| 2024-12-18 | 5.23 | 5.37 | 5.21 | 5.33 | 4.89 | qfq | 30,828,329 | 163,591,404 | 2.30% |
| 2024-12-17 | 5.26 | 5.28 | 5.19 | 5.21 | 4.78 | qfq | 27,536,061 | 143,941,036 | -0.95% |
| 2024-12-16 | 5.26 | 5.32 | 5.23 | 5.26 | 4.82 | qfq | 30,668,939 | 161,710,316 | -0.19% |
| 2024-12-13 | 5.33 | 5.39 | 5.25 | 5.27 | 4.83 | qfq | 36,402,232 | 192,772,491 | -1.31% |
| 2024-12-12 | 5.25 | 5.37 | 5.22 | 5.34 | 4.90 | qfq | 34,121,642 | 181,469,900 | 1.91% |
| 2024-12-11 | 5.28 | 5.31 | 5.22 | 5.24 | 4.81 | qfq | 29,253,500 | 153,763,810 | -1.13% |
| 2024-12-10 | 5.36 | 5.37 | 5.26 | 5.30 | 4.86 | qfq | 31,201,042 | 165,240,828 | 0.19% |
| 2024-12-09 | 5.23 | 5.31 | 5.21 | 5.29 | 4.85 | qfq | 24,324,167 | 128,257,291 | 0.95% |
| 2024-12-06 | 5.21 | 5.29 | 5.20 | 5.24 | 4.81 | qfq | 28,458,755 | 149,211,683 | 0.58% |
| 2024-12-05 | 5.15 | 5.23 | 5.14 | 5.21 | 4.78 | qfq | 23,530,409 | 122,130,162 | 0.97% |
| 2024-12-04 | 5.16 | 5.19 | 5.12 | 5.16 | 4.73 | qfq | 22,616,752 | 116,537,997 | -0.19% |
| 2024-12-03 | 5.10 | 5.18 | 5.06 | 5.17 | 4.74 | qfq | 33,874,446 | 173,279,134 | 1.57% |
| 2024-12-02 | 5.16 | 5.16 | 5.08 | 5.09 | 4.67 | qfq | 33,318,900 | 169,905,049 | -0.97% |
| 2024-11-29 | 5.16 | 5.21 | 5.13 | 5.14 | 4.71 | qfq | 29,583,958 | 153,056,793 | 0.00% |
| 2024-11-28 | 5.14 | 5.20 | 5.11 | 5.14 | 4.71 | qfq | 17,776,081 | 91,620,536 | -0.39% |
| 2024-11-27 | 5.08 | 5.16 | 4.98 | 5.16 | 4.73 | qfq | 28,084,867 | 142,713,994 | 1.57% |
| 2024-11-26 | 5.01 | 5.13 | 4.97 | 5.08 | 4.66 | qfq | 30,876,300 | 156,916,254 | 1.20% |
| 2024-11-25 | 5.00 | 5.08 | 4.97 | 5.02 | 4.60 | qfq | 29,515,026 | 148,407,089 | 0.40% |
| 2024-11-22 | 5.20 | 5.21 | 4.99 | 5.00 | 4.59 | qfq | 36,154,618 | 184,082,120 | -3.66% |
| 2024-11-21 | 5.21 | 5.23 | 5.16 | 5.19 | 4.76 | qfq | 19,347,682 | 100,303,502 | -0.76% |
| 2024-11-20 | 5.26 | 5.31 | 5.19 | 5.23 | 4.80 | qfq | 31,887,196 | 166,708,163 | -0.76% |
| 2024-11-19 | 5.25 | 5.37 | 5.16 | 5.27 | 4.83 | qfq | 51,813,598 | 272,255,139 | -0.57% |
| 2024-11-18 | 5.33 | 5.48 | 5.27 | 5.30 | 4.86 | qfq | 61,303,432 | 329,273,537 | 0.00% |
| 2024-11-15 | 5.24 | 5.37 | 5.20 | 5.30 | 4.86 | qfq | 42,322,773 | 223,992,905 | 1.15% |
| 2024-11-14 | 5.26 | 5.33 | 5.22 | 5.24 | 4.81 | qfq | 31,543,720 | 166,480,891 | -0.76% |
| 2024-11-13 | 5.22 | 5.36 | 5.22 | 5.28 | 4.84 | qfq | 36,021,308 | 190,860,264 | 0.38% |
| 2024-11-12 | 5.39 | 5.42 | 5.21 | 5.26 | 4.82 | qfq | 49,731,434 | 264,072,207 | -2.41% |
| 2024-11-11 | 5.56 | 5.59 | 5.33 | 5.39 | 4.94 | qfq | 44,385,124 | 239,834,168 | -3.92% |
| 2024-11-08 | 5.77 | 5.79 | 5.58 | 5.61 | 5.14 | qfq | 44,219,302 | 249,861,492 | -2.94% |
| 2024-11-07 | 5.67 | 5.80 | 5.61 | 5.78 | 5.30 | qfq | 35,494,790 | 203,038,335 | 1.58% |
| 2024-11-06 | 5.65 | 5.73 | 5.56 | 5.69 | 5.22 | qfq | 45,199,223 | 254,990,698 | 0.35% |
| 2024-11-05 | 5.68 | 5.73 | 5.56 | 5.67 | 5.20 | qfq | 37,299,871 | 210,419,585 | -0.18% |
| 2024-11-04 | 5.74 | 5.80 | 5.53 | 5.68 | 5.21 | qfq | 45,329,964 | 255,425,296 | 0.00% |
| 2024-11-01 | 5.42 | 5.92 | 5.38 | 5.68 | 5.21 | qfq | 76,555,624 | 434,826,217 | 5.19% |
| 2024-10-31 | 5.39 | 5.45 | 5.31 | 5.40 | 4.95 | qfq | 22,620,725 | 121,519,044 | 0.93% |
| 2024-10-30 | 5.39 | 5.44 | 5.26 | 5.35 | 4.91 | qfq | 21,864,366 | 116,501,269 | -0.74% |
| 2024-10-29 | 5.38 | 5.48 | 5.37 | 5.39 | 4.94 | qfq | 21,092,725 | 114,257,008 | 0.19% |
| 2024-10-28 | 5.42 | 5.45 | 5.36 | 5.38 | 4.93 | qfq | 17,902,365 | 96,577,450 | -1.28% |
| 2024-10-25 | 5.50 | 5.51 | 5.40 | 5.45 | 5.00 | qfq | 16,262,276 | 88,661,515 | -0.73% |
| 2024-10-24 | 5.45 | 5.55 | 5.43 | 5.49 | 5.03 | qfq | 16,863,427 | 92,624,909 | 0.00% |
| 2024-10-23 | 5.50 | 5.55 | 5.43 | 5.49 | 5.03 | qfq | 23,062,661 | 126,365,340 | 0.18% |
| 2024-10-22 | 5.53 | 5.60 | 5.43 | 5.48 | 5.03 | qfq | 29,192,470 | 160,067,207 | -0.72% |
| 2024-10-21 | 5.53 | 5.54 | 5.40 | 5.52 | 5.06 | qfq | 27,367,430 | 149,811,080 | -0.36% |
| 2024-10-18 | 5.46 | 5.62 | 5.34 | 5.54 | 5.08 | qfq | 38,961,419 | 214,028,116 | 1.84% |
| 2024-10-17 | 5.49 | 5.60 | 5.42 | 5.44 | 4.99 | qfq | 26,817,251 | 147,311,971 | -0.91% |
| 2024-10-16 | 5.32 | 5.57 | 5.31 | 5.49 | 5.03 | qfq | 50,928,281 | 278,974,445 | 1.86% |
| 2024-10-15 | 5.50 | 5.60 | 5.34 | 5.39 | 4.94 | qfq | 56,553,006 | 310,136,621 | -3.41% |
| 2024-10-14 | 5.30 | 5.61 | 5.26 | 5.58 | 5.12 | qfq | 66,020,896 | 360,157,045 | 7.31% |
| 2024-10-11 | 5.22 | 5.30 | 5.14 | 5.20 | 4.77 | qfq | 41,943,841 | 218,592,754 | 0.19% |
| 2024-10-10 | 5.04 | 5.32 | 5.04 | 5.19 | 4.76 | qfq | 60,148,695 | 312,628,613 | 3.18% |
| 2024-10-09 | 5.17 | 5.26 | 5.00 | 5.03 | 4.61 | qfq | 56,147,939 | 288,110,762 | -5.09% |
| 2024-10-08 | 5.70 | 5.70 | 5.11 | 5.30 | 4.86 | qfq | 68,377,427 | 363,375,011 | 2.32% |
| 2024-09-30 | 4.89 | 5.23 | 4.80 | 5.18 | 4.75 | qfq | 57,865,088 | 290,239,154 | 7.69% |
| 2024-09-27 | 4.89 | 4.97 | 4.72 | 4.81 | 4.41 | qfq | 23,047,428 | 110,678,085 | -0.82% |
| 2024-09-26 | 4.68 | 4.86 | 4.65 | 4.85 | 4.45 | qfq | 34,918,899 | 166,583,672 | 3.85% |
| 2024-09-25 | 4.61 | 4.75 | 4.57 | 4.67 | 4.28 | qfq | 40,351,911 | 188,282,297 | 1.74% |
| 2024-09-24 | 4.42 | 4.60 | 4.41 | 4.59 | 4.21 | qfq | 27,119,485 | 122,314,273 | 4.56% |
| 2024-09-23 | 4.31 | 4.40 | 4.29 | 4.39 | 4.03 | qfq | 21,806,719 | 94,957,743 | 2.09% |
| 2024-09-20 | 4.26 | 4.34 | 4.25 | 4.30 | 3.94 | qfq | 16,148,200 | 69,302,593 | 0.70% |
| 2024-09-19 | 4.20 | 4.28 | 4.15 | 4.27 | 3.92 | qfq | 21,018,000 | 88,888,489 | 1.91% |
| 2024-09-18 | 4.15 | 4.21 | 4.07 | 4.19 | 3.84 | qfq | 18,788,466 | 77,985,779 | 1.21% |
| 2024-09-13 | 4.18 | 4.21 | 4.13 | 4.14 | 3.80 | qfq | 16,364,667 | 68,260,594 | -1.43% |
| 2024-09-12 | 4.13 | 4.23 | 4.12 | 4.20 | 3.85 | qfq | 24,121,774 | 100,939,503 | 1.45% |
| 2024-09-11 | 4.28 | 4.28 | 4.13 | 4.14 | 3.80 | qfq | 22,510,482 | 93,923,015 | -3.50% |
| 2024-09-10 | 4.24 | 4.30 | 4.20 | 4.29 | 3.93 | qfq | 28,284,214 | 120,268,152 | 0.94% |
| 2024-09-09 | 4.35 | 4.37 | 4.20 | 4.25 | 3.90 | qfq | 30,182,639 | 128,699,740 | -3.19% |
| 2024-09-06 | 4.49 | 4.49 | 4.38 | 4.39 | 4.03 | qfq | 23,384,800 | 104,098,882 | -1.57% |
| 2024-09-05 | 4.53 | 4.54 | 4.42 | 4.46 | 4.09 | qfq | 27,267,733 | 121,583,695 | -1.55% |
| 2024-09-04 | 4.54 | 4.58 | 4.51 | 4.53 | 4.15 | qfq | 17,574,300 | 79,824,375 | -0.66% |
| 2024-09-03 | 4.61 | 4.69 | 4.53 | 4.56 | 4.18 | qfq | 31,577,110 | 144,761,421 | -1.51% |
| 2024-09-02 | 4.51 | 4.69 | 4.46 | 4.63 | 4.25 | qfq | 46,232,531 | 213,322,649 | 2.66% |
| 2024-08-30 | 4.61 | 4.65 | 4.51 | 4.51 | 4.14 | qfq | 38,690,300 | 177,375,074 | -2.59% |
| 2024-08-29 | 4.71 | 4.72 | 4.56 | 4.63 | 4.25 | qfq | 39,651,237 | 183,249,304 | -1.91% |
| 2024-08-28 | 4.74 | 4.80 | 4.70 | 4.72 | 4.33 | qfq | 20,736,099 | 98,603,640 | -0.63% |
| 2024-08-27 | 4.73 | 4.87 | 4.70 | 4.75 | 4.36 | qfq | 33,186,024 | 158,933,301 | -0.21% |
| 2024-08-26 | 4.69 | 4.77 | 4.56 | 4.76 | 4.37 | qfq | 41,128,840 | 191,955,119 | 1.93% |
| 2024-08-23 | 4.68 | 4.70 | 4.62 | 4.67 | 4.28 | qfq | 24,970,426 | 116,324,953 | 0.21% |
| 2024-08-22 | 4.64 | 4.70 | 4.62 | 4.66 | 4.27 | qfq | 23,307,367 | 108,712,941 | 0.43% |
| 2024-08-21 | 4.71 | 4.72 | 4.60 | 4.64 | 4.26 | qfq | 23,513,980 | 109,180,139 | -1.69% |
| 2024-08-20 | 4.78 | 4.79 | 4.70 | 4.72 | 4.33 | qfq | 32,532,633 | 154,113,302 | -1.05% |
| 2024-08-19 | 4.64 | 4.78 | 4.63 | 4.77 | 4.37 | qfq | 41,680,839 | 196,715,268 | 2.80% |
| 2024-08-16 | 4.57 | 4.64 | 4.56 | 4.64 | 4.26 | qfq | 34,838,715 | 160,473,356 | 1.31% |
| 2024-08-15 | 4.58 | 4.61 | 4.55 | 4.58 | 4.20 | qfq | 33,623,167 | 154,106,810 | 0.44% |
| 2024-08-14 | 4.57 | 4.60 | 4.54 | 4.56 | 4.18 | qfq | 19,055,500 | 87,003,974 | 0.00% |
| 2024-08-13 | 4.58 | 4.61 | 4.54 | 4.56 | 4.18 | qfq | 18,761,800 | 85,759,668 | -0.65% |
| 2024-08-12 | 4.57 | 4.60 | 4.56 | 4.59 | 4.21 | qfq | 19,355,056 | 88,672,523 | 0.66% |
| 2024-08-09 | 4.57 | 4.61 | 4.53 | 4.56 | 4.18 | qfq | 18,896,400 | 86,473,222 | 0.22% |
| 2024-08-08 | 4.53 | 4.57 | 4.51 | 4.55 | 4.17 | qfq | 11,966,400 | 54,413,861 | 0.22% |
| 2024-08-07 | 4.55 | 4.59 | 4.53 | 4.54 | 4.16 | qfq | 13,792,435 | 62,782,561 | -0.44% |
| 2024-08-06 | 4.55 | 4.60 | 4.50 | 4.56 | 4.18 | qfq | 20,386,035 | 92,547,061 | 0.44% |
| 2024-08-05 | 4.60 | 4.66 | 4.53 | 4.54 | 4.16 | qfq | 27,185,069 | 124,846,295 | -1.94% |
| 2024-08-02 | 4.56 | 4.66 | 4.53 | 4.63 | 4.25 | qfq | 32,262,287 | 148,508,697 | 0.87% |
| 2024-08-01 | 4.69 | 4.69 | 4.58 | 4.59 | 4.21 | qfq | 37,183,179 | 171,720,978 | -2.13% |
| 2024-07-31 | 4.63 | 4.70 | 4.62 | 4.69 | 4.30 | qfq | 21,751,642 | 101,458,157 | 0.43% |
| 2024-07-30 | 4.66 | 4.78 | 4.56 | 4.67 | 4.28 | qfq | 31,835,259 | 147,937,712 | -0.21% |
| 2024-07-29 | 4.51 | 4.70 | 4.47 | 4.68 | 4.29 | qfq | 31,093,631 | 143,449,019 | 4.00% |
| 2024-07-26 | 4.58 | 4.61 | 4.48 | 4.50 | 4.13 | qfq | 34,540,661 | 156,362,689 | -1.53% |
| 2024-07-25 | 4.74 | 4.77 | 4.53 | 4.57 | 4.19 | qfq | 36,038,139 | 166,625,506 | -3.38% |
| 2024-07-24 | 4.63 | 4.82 | 4.60 | 4.73 | 4.34 | qfq | 42,219,253 | 200,106,781 | 1.50% |
| 2024-07-23 | 4.56 | 4.75 | 4.54 | 4.66 | 4.27 | qfq | 45,669,713 | 213,066,145 | 4.02% |
| 2024-07-22 | 4.55 | 4.56 | 4.44 | 4.48 | 4.11 | qfq | 19,530,347 | 87,569,655 | -1.97% |
| 2024-07-19 | 4.61 | 4.62 | 4.52 | 4.57 | 4.19 | qfq | 18,279,600 | 83,139,206 | -1.08% |
| 2024-07-18 | 4.59 | 4.62 | 4.52 | 4.62 | 4.24 | qfq | 16,063,985 | 73,421,396 | 0.65% |
| 2024-07-17 | 4.58 | 4.60 | 4.54 | 4.59 | 4.21 | qfq | 13,520,900 | 61,814,406 | 0.00% |
| 2024-07-16 | 4.65 | 4.68 | 4.55 | 4.59 | 4.21 | qfq | 21,359,316 | 97,915,906 | -1.50% |
| 2024-07-15 | 4.63 | 4.70 | 4.60 | 4.66 | 4.27 | qfq | 17,594,000 | 81,906,295 | 0.87% |
| 2024-07-12 | 4.51 | 4.65 | 4.50 | 4.62 | 4.24 | qfq | 33,252,276 | 152,806,335 | 1.76% |
| 2024-07-11 | 4.73 | 4.75 | 4.50 | 4.54 | 4.16 | qfq | 43,868,879 | 200,277,619 | -3.20% |
| 2024-07-10 | 4.74 | 4.81 | 4.68 | 4.69 | 4.30 | qfq | 15,185,692 | 71,853,739 | -1.68% |
| 2024-07-09 | 4.66 | 4.80 | 4.65 | 4.77 | 4.37 | qfq | 25,725,304 | 121,556,082 | 2.36% |
| 2024-07-08 | 4.67 | 4.72 | 4.60 | 4.66 | 4.27 | qfq | 22,890,090 | 106,629,276 | -0.21% |
| 2024-07-05 | 4.84 | 4.95 | 4.63 | 4.67 | 4.28 | qfq | 35,001,094 | 165,427,681 | -7.16% |
| 2024-07-04 | 5.12 | 5.17 | 5.01 | 5.03 | 4.41 | qfq | 23,957,847 | 122,090,169 | -2.14% |
| 2024-07-03 | 5.15 | 5.25 | 5.11 | 5.14 | 4.51 | qfq | 31,275,875 | 161,446,381 | 0.00% |
| 2024-07-02 | 5.08 | 5.16 | 5.05 | 5.14 | 4.51 | qfq | 25,661,092 | 130,940,102 | 1.18% |
| 2024-07-01 | 4.91 | 5.09 | 4.91 | 5.08 | 4.45 | qfq | 27,311,340 | 137,561,803 | 3.46% |
| 2024-06-28 | 4.82 | 4.94 | 4.77 | 4.91 | 4.31 | qfq | 30,873,803 | 150,724,165 | 2.29% |
| 2024-06-27 | 4.76 | 4.88 | 4.72 | 4.80 | 4.21 | qfq | 25,933,207 | 124,148,247 | 0.42% |
| 2024-06-26 | 4.76 | 4.80 | 4.73 | 4.78 | 4.19 | qfq | 13,723,983 | 65,496,669 | 0.00% |
| 2024-06-25 | 4.69 | 4.82 | 4.68 | 4.78 | 4.19 | qfq | 20,594,221 | 98,063,669 | 1.92% |
| 2024-06-24 | 4.79 | 4.79 | 4.66 | 4.69 | 4.11 | qfq | 21,338,307 | 100,339,376 | -1.26% |
| 2024-06-21 | 4.72 | 4.79 | 4.70 | 4.75 | 4.17 | qfq | 19,144,621 | 91,068,260 | 1.06% |
| 2024-06-20 | 4.83 | 4.90 | 4.67 | 4.70 | 4.12 | qfq | 33,939,761 | 161,605,269 | -3.49% |
| 2024-06-19 | 4.78 | 4.88 | 4.74 | 4.87 | 4.27 | qfq | 21,134,034 | 102,025,031 | 2.10% |
| 2024-06-18 | 4.72 | 4.79 | 4.66 | 4.77 | 4.18 | qfq | 20,410,302 | 96,792,945 | 1.71% |
| 2024-06-17 | 4.76 | 4.79 | 4.68 | 4.69 | 4.11 | qfq | 21,999,966 | 103,997,267 | -1.68% |
| 2024-06-14 | 4.70 | 4.80 | 4.66 | 4.77 | 4.18 | qfq | 28,884,904 | 136,666,877 | 1.92% |
| 2024-06-13 | 4.81 | 4.82 | 4.66 | 4.68 | 4.10 | qfq | 20,204,282 | 95,362,380 | -2.70% |
| 2024-06-12 | 4.82 | 4.87 | 4.73 | 4.81 | 4.22 | qfq | 20,965,462 | 100,288,778 | -0.82% |
| 2024-06-11 | 4.94 | 4.98 | 4.81 | 4.85 | 4.25 | qfq | 21,450,019 | 104,617,657 | -2.02% |
| 2024-06-07 | 4.86 | 4.98 | 4.83 | 4.95 | 4.34 | qfq | 21,899,802 | 107,734,899 | 1.85% |
| 2024-06-06 | 4.89 | 4.93 | 4.80 | 4.86 | 4.26 | qfq | 22,357,476 | 108,427,159 | -0.41% |
| 2024-06-05 | 4.99 | 5.03 | 4.85 | 4.88 | 4.28 | qfq | 33,682,961 | 165,466,635 | -3.17% |
| 2024-06-04 | 4.97 | 5.08 | 4.93 | 5.04 | 4.42 | qfq | 22,177,798 | 111,216,198 | 1.41% |
| 2024-06-03 | 4.98 | 5.02 | 4.89 | 4.97 | 4.36 | qfq | 29,565,795 | 146,126,662 | -0.60% |
| 2024-05-31 | 4.99 | 5.04 | 4.98 | 5.00 | 4.38 | qfq | 14,370,500 | 71,945,537 | -0.20% |
| 2024-05-30 | 5.07 | 5.09 | 4.99 | 5.01 | 4.39 | qfq | 19,463,056 | 98,122,701 | -1.18% |
| 2024-05-29 | 5.15 | 5.17 | 5.04 | 5.07 | 4.45 | qfq | 24,235,815 | 123,617,062 | -1.55% |
| 2024-05-28 | 5.21 | 5.24 | 5.13 | 5.15 | 4.52 | qfq | 17,952,858 | 92,620,243 | -0.96% |
| 2024-05-27 | 5.14 | 5.22 | 5.13 | 5.20 | 4.56 | qfq | 23,134,291 | 119,636,736 | 0.97% |
| 2024-05-24 | 5.12 | 5.20 | 5.11 | 5.15 | 4.52 | qfq | 22,565,820 | 116,615,836 | 0.19% |
| 2024-05-23 | 5.17 | 5.24 | 5.11 | 5.14 | 4.51 | qfq | 27,792,058 | 143,383,887 | -0.96% |
| 2024-05-22 | 5.19 | 5.22 | 5.15 | 5.19 | 4.55 | qfq | 30,060,564 | 155,957,632 | 0.00% |
| 2024-05-21 | 5.14 | 5.22 | 5.13 | 5.19 | 4.55 | qfq | 26,344,286 | 136,529,255 | 0.58% |
| 2024-05-20 | 5.22 | 5.28 | 5.11 | 5.16 | 4.53 | qfq | 35,522,076 | 183,972,057 | -1.15% |
| 2024-05-17 | 5.13 | 5.24 | 5.09 | 5.22 | 4.58 | qfq | 36,064,546 | 185,983,406 | 1.95% |
| 2024-05-16 | 5.03 | 5.18 | 5.00 | 5.12 | 4.49 | qfq | 38,505,911 | 196,780,282 | 1.79% |
| 2024-05-15 | 5.03 | 5.09 | 4.95 | 5.03 | 4.41 | qfq | 32,150,281 | 161,369,617 | 0.20% |
| 2024-05-14 | 5.06 | 5.22 | 5.00 | 5.02 | 4.40 | qfq | 42,221,250 | 214,415,612 | -1.18% |
| 2024-05-13 | 4.82 | 5.13 | 4.78 | 5.08 | 4.45 | qfq | 61,254,637 | 305,832,046 | 5.39% |
| 2024-05-10 | 4.80 | 4.84 | 4.76 | 4.82 | 4.23 | qfq | 26,558,915 | 127,611,464 | 0.84% |
| 2024-05-09 | 4.75 | 4.82 | 4.74 | 4.78 | 4.19 | qfq | 17,565,032 | 84,071,984 | 0.63% |
| 2024-05-08 | 4.79 | 4.85 | 4.75 | 4.75 | 4.17 | qfq | 22,005,722 | 105,397,577 | -0.84% |
| 2024-05-07 | 4.72 | 4.82 | 4.72 | 4.79 | 4.20 | qfq | 36,545,543 | 174,634,423 | 1.48% |
| 2024-05-06 | 4.80 | 4.83 | 4.69 | 4.72 | 4.14 | qfq | 45,449,454 | 215,577,154 | -1.05% |
| 2024-04-30 | 4.76 | 4.82 | 4.68 | 4.77 | 4.18 | qfq | 42,620,819 | 202,407,421 | -0.21% |
| 2024-04-29 | 4.58 | 4.86 | 4.56 | 4.78 | 4.19 | qfq | 80,901,206 | 384,966,376 | 5.29% |
| 2024-04-26 | 4.61 | 4.63 | 4.45 | 4.54 | 3.98 | qfq | 46,563,052 | 210,851,371 | -1.94% |
| 2024-04-25 | 4.50 | 4.63 | 4.49 | 4.63 | 4.06 | qfq | 30,270,776 | 138,390,102 | 2.89% |
| 2024-04-24 | 4.55 | 4.57 | 4.46 | 4.50 | 3.95 | qfq | 27,226,832 | 122,429,640 | -1.53% |
| 2024-04-23 | 4.58 | 4.61 | 4.54 | 4.57 | 4.01 | qfq | 24,234,780 | 110,818,011 | 0.00% |
| 2024-04-22 | 4.63 | 4.71 | 4.55 | 4.57 | 4.01 | qfq | 29,624,710 | 135,987,094 | -1.30% |
| 2024-04-19 | 4.62 | 4.72 | 4.60 | 4.63 | 4.06 | qfq | 32,429,702 | 150,895,739 | -0.43% |
| 2024-04-18 | 4.55 | 4.73 | 4.55 | 4.65 | 4.08 | qfq | 48,764,206 | 226,836,092 | 1.31% |
| 2024-04-17 | 4.49 | 4.59 | 4.42 | 4.59 | 4.03 | qfq | 39,975,516 | 180,628,858 | 2.23% |
| 2024-04-16 | 4.53 | 4.58 | 4.48 | 4.49 | 3.94 | qfq | 37,159,330 | 168,223,102 | -1.32% |
| 2024-04-15 | 4.44 | 4.58 | 4.43 | 4.55 | 3.99 | qfq | 39,333,661 | 178,120,028 | 2.94% |
| 2024-04-12 | 4.42 | 4.47 | 4.42 | 4.42 | 3.88 | qfq | 18,930,685 | 84,160,695 | -0.67% |
| 2024-04-11 | 4.43 | 4.49 | 4.38 | 4.45 | 3.90 | qfq | 19,228,500 | 85,484,484 | 0.45% |
| 2024-04-10 | 4.44 | 4.49 | 4.41 | 4.43 | 3.88 | qfq | 22,229,171 | 98,906,810 | -0.45% |
| 2024-04-09 | 4.45 | 4.51 | 4.44 | 4.45 | 3.90 | qfq | 27,140,045 | 121,200,262 | -0.22% |
| 2024-04-08 | 4.43 | 4.53 | 4.42 | 4.46 | 3.91 | qfq | 27,291,571 | 122,279,491 | 0.22% |
| 2024-04-03 | 4.44 | 4.46 | 4.40 | 4.45 | 3.90 | qfq | 20,705,451 | 91,820,133 | 0.45% |
| 2024-04-02 | 4.43 | 4.50 | 4.40 | 4.43 | 3.88 | qfq | 26,417,099 | 117,217,297 | -0.23% |
| 2024-04-01 | 4.28 | 4.45 | 4.27 | 4.44 | 3.89 | qfq | 46,161,487 | 203,359,255 | 3.50% |
| 2024-03-29 | 4.27 | 4.31 | 4.26 | 4.29 | 3.76 | qfq | 20,738,907 | 88,987,419 | 0.00% |
| 2024-03-28 | 4.33 | 4.35 | 4.27 | 4.29 | 3.76 | qfq | 33,843,464 | 145,649,915 | -0.92% |
| 2024-03-27 | 4.31 | 4.39 | 4.31 | 4.33 | 3.80 | qfq | 40,331,825 | 175,820,530 | 0.46% |
| 2024-03-26 | 4.28 | 4.32 | 4.26 | 4.31 | 3.78 | qfq | 26,524,263 | 113,916,597 | 0.94% |
| 2024-03-25 | 4.25 | 4.30 | 4.23 | 4.27 | 3.74 | qfq | 20,792,970 | 88,806,908 | 0.47% |
| 2024-03-22 | 4.30 | 4.31 | 4.24 | 4.25 | 3.73 | qfq | 20,834,727 | 88,816,412 | -1.16% |
| 2024-03-21 | 4.29 | 4.32 | 4.27 | 4.30 | 3.77 | qfq | 22,758,911 | 97,803,646 | 0.23% |
| 2024-03-20 | 4.26 | 4.32 | 4.22 | 4.29 | 3.76 | qfq | 26,392,561 | 112,778,541 | 0.94% |
| 2024-03-19 | 4.28 | 4.29 | 4.24 | 4.25 | 3.73 | qfq | 18,120,852 | 77,154,910 | -1.16% |
| 2024-03-18 | 4.29 | 4.31 | 4.24 | 4.30 | 3.77 | qfq | 25,782,708 | 109,994,323 | 0.23% |
| 2024-03-15 | 4.26 | 4.29 | 4.25 | 4.29 | 3.76 | qfq | 22,105,053 | 94,489,843 | 1.18% |
| 2024-03-14 | 4.23 | 4.28 | 4.22 | 4.24 | 3.72 | qfq | 22,237,578 | 94,569,750 | 0.00% |
| 2024-03-13 | 4.28 | 4.30 | 4.21 | 4.24 | 3.72 | qfq | 32,812,534 | 139,024,279 | -0.93% |
| 2024-03-12 | 4.32 | 4.33 | 4.27 | 4.28 | 3.75 | qfq | 29,290,924 | 125,736,958 | -1.38% |
| 2024-03-11 | 4.33 | 4.36 | 4.29 | 4.34 | 3.81 | qfq | 26,043,461 | 112,314,526 | 0.00% |
| 2024-03-08 | 4.31 | 4.36 | 4.30 | 4.34 | 3.81 | qfq | 23,556,295 | 101,995,359 | 0.46% |
| 2024-03-07 | 4.34 | 4.38 | 4.30 | 4.32 | 3.79 | qfq | 33,433,223 | 145,028,915 | -0.69% |
| 2024-03-06 | 4.40 | 4.41 | 4.32 | 4.35 | 3.81 | qfq | 42,426,593 | 185,029,187 | -1.14% |
| 2024-03-05 | 4.26 | 4.41 | 4.25 | 4.40 | 3.86 | qfq | 59,322,988 | 258,399,400 | 3.29% |
| 2024-03-04 | 4.32 | 4.33 | 4.25 | 4.26 | 3.74 | qfq | 38,078,141 | 162,581,522 | -1.62% |
| 2024-03-01 | 4.33 | 4.34 | 4.30 | 4.33 | 3.80 | qfq | 34,601,407 | 149,408,457 | -0.23% |
| 2024-02-29 | 4.29 | 4.35 | 4.29 | 4.34 | 3.81 | qfq | 45,192,930 | 195,154,873 | 0.70% |
| 2024-02-28 | 4.34 | 4.38 | 4.30 | 4.31 | 3.78 | qfq | 58,732,758 | 255,146,386 | -0.92% |
| 2024-02-27 | 4.32 | 4.37 | 4.28 | 4.35 | 3.81 | qfq | 49,404,450 | 213,502,934 | 0.46% |
| 2024-02-26 | 4.42 | 4.43 | 4.31 | 4.33 | 3.80 | qfq | 61,404,540 | 267,542,833 | -2.04% |
| 2024-02-23 | 4.43 | 4.53 | 4.39 | 4.42 | 3.88 | qfq | 62,298,279 | 276,332,270 | -0.67% |
| 2024-02-22 | 4.44 | 4.47 | 4.37 | 4.45 | 3.90 | qfq | 62,742,756 | 277,316,839 | -0.89% |
| 2024-02-21 | 4.26 | 4.70 | 4.25 | 4.49 | 3.94 | qfq | 130,256,732 | 584,522,230 | 5.15% |
| 2024-02-20 | 4.20 | 4.29 | 4.19 | 4.27 | 3.74 | qfq | 50,180,035 | 212,656,598 | 0.95% |
| 2024-02-19 | 4.26 | 4.26 | 4.16 | 4.23 | 3.71 | qfq | 59,470,220 | 250,352,027 | -0.47% |
| 2024-02-08 | 4.27 | 4.43 | 4.23 | 4.25 | 3.73 | qfq | 87,521,101 | 378,765,789 | -0.93% |
| 2024-02-07 | 4.20 | 4.29 | 4.17 | 4.29 | 3.76 | qfq | 84,294,588 | 356,503,921 | 2.14% |
| 2024-02-06 | 4.05 | 4.23 | 4.03 | 4.20 | 3.68 | qfq | 70,746,497 | 293,291,544 | 2.44% |
| 2024-02-05 | 4.05 | 4.14 | 3.96 | 4.10 | 3.60 | qfq | 77,523,371 | 315,135,324 | 0.49% |
| 2024-02-02 | 4.14 | 4.21 | 4.00 | 4.08 | 3.58 | qfq | 72,629,974 | 299,396,127 | -1.69% |
| 2024-02-01 | 4.13 | 4.24 | 4.12 | 4.15 | 3.64 | qfq | 69,138,728 | 288,648,104 | -0.95% |
| 2024-01-31 | 4.18 | 4.31 | 4.16 | 4.19 | 3.67 | qfq | 94,627,577 | 399,890,768 | 0.24% |
| 2024-01-30 | 4.24 | 4.27 | 4.11 | 4.18 | 3.67 | qfq | 106,652,480 | 446,733,388 | -2.79% |
| 2024-01-29 | 4.50 | 4.55 | 4.24 | 4.30 | 3.77 | qfq | 244,572,033 | 1,065,630,970 | -4.23% |
| 2024-01-26 | 4.19 | 4.49 | 4.16 | 4.49 | 3.94 | qfq | 147,339,684 | 656,243,271 | 10.05% |
| 2024-01-25 | 3.98 | 4.10 | 3.97 | 4.08 | 3.58 | qfq | 42,158,822 | 170,142,979 | 1.75% |
| 2024-01-24 | 3.96 | 4.01 | 3.85 | 4.01 | 3.52 | qfq | 40,746,679 | 160,265,177 | 1.78% |
| 2024-01-23 | 3.93 | 3.99 | 3.88 | 3.94 | 3.46 | qfq | 37,279,890 | 146,743,623 | -0.51% |
| 2024-01-22 | 3.95 | 4.05 | 3.92 | 3.96 | 3.47 | qfq | 55,391,858 | 221,437,981 | 1.80% |
| 2024-01-19 | 3.90 | 3.93 | 3.87 | 3.89 | 3.41 | qfq | 15,001,337 | 58,508,891 | -0.77% |
| 2024-01-18 | 3.94 | 3.96 | 3.82 | 3.92 | 3.44 | qfq | 22,713,514 | 88,336,980 | -0.76% |
| 2024-01-17 | 4.02 | 4.03 | 3.95 | 3.95 | 3.46 | qfq | 17,618,402 | 70,412,908 | -1.50% |
| 2024-01-16 | 3.99 | 4.04 | 3.97 | 4.01 | 3.52 | qfq | 20,160,467 | 80,711,914 | 0.50% |
| 2024-01-15 | 3.94 | 4.00 | 3.93 | 3.99 | 3.50 | qfq | 14,861,282 | 59,129,429 | 1.01% |
| 2024-01-12 | 3.91 | 3.98 | 3.91 | 3.95 | 3.46 | qfq | 11,838,220 | 46,871,876 | 0.77% |
| 2024-01-11 | 3.88 | 3.95 | 3.87 | 3.92 | 3.44 | qfq | 10,758,982 | 42,174,121 | 0.51% |
| 2024-01-10 | 3.92 | 3.94 | 3.89 | 3.90 | 3.42 | qfq | 8,680,700 | 33,966,151 | -1.02% |
| 2024-01-09 | 3.88 | 3.95 | 3.82 | 3.94 | 3.46 | qfq | 13,540,863 | 52,747,940 | 1.55% |
| 2024-01-08 | 3.93 | 3.94 | 3.87 | 3.88 | 3.40 | qfq | 14,948,676 | 58,307,718 | -1.77% |
| 2024-01-05 | 3.92 | 4.00 | 3.91 | 3.95 | 3.46 | qfq | 23,745,345 | 93,973,501 | 0.77% |
| 2024-01-04 | 3.89 | 3.92 | 3.88 | 3.92 | 3.44 | qfq | 12,956,073 | 50,509,626 | 0.77% |
| 2024-01-03 | 3.86 | 3.90 | 3.85 | 3.89 | 3.41 | qfq | 12,217,193 | 47,343,884 | 0.78% |
| 2024-01-02 | 3.89 | 3.90 | 3.86 | 3.86 | 3.39 | qfq | 11,647,300 | 45,170,818 | -1.28% |
| 2023-12-29 | 3.89 | 3.92 | 3.86 | 3.91 | 3.43 | qfq | 11,585,311 | 44,966,466 | 0.77% |
| 2023-12-28 | 3.83 | 3.89 | 3.83 | 3.88 | 3.40 | qfq | 11,187,956 | 43,364,118 | 1.04% |
| 2023-12-27 | 3.80 | 3.85 | 3.76 | 3.84 | 3.37 | qfq | 11,164,111 | 42,516,484 | 1.05% |
| 2023-12-26 | 3.82 | 3.84 | 3.79 | 3.80 | 3.33 | qfq | 11,237,722 | 42,861,526 | -0.52% |
| 2023-12-25 | 3.90 | 3.91 | 3.80 | 3.82 | 3.35 | qfq | 17,283,000 | 66,277,085 | -2.30% |
| 2023-12-22 | 3.91 | 3.95 | 3.88 | 3.91 | 3.43 | qfq | 17,398,939 | 68,135,988 | -0.51% |
| 2023-12-21 | 3.98 | 3.98 | 3.91 | 3.93 | 3.45 | qfq | 24,179,999 | 95,236,284 | -0.76% |
| 2023-12-20 | 3.92 | 3.98 | 3.91 | 3.96 | 3.47 | qfq | 26,642,267 | 105,284,410 | 1.02% |
| 2023-12-19 | 3.91 | 3.92 | 3.88 | 3.92 | 3.44 | qfq | 10,697,432 | 41,773,451 | 0.26% |
| 2023-12-18 | 3.92 | 3.94 | 3.89 | 3.91 | 3.43 | qfq | 9,364,740 | 36,643,411 | 0.00% |
| 2023-12-15 | 3.93 | 3.96 | 3.90 | 3.91 | 3.43 | qfq | 11,056,356 | 43,478,694 | -0.26% |
| 2023-12-14 | 3.92 | 3.94 | 3.90 | 3.92 | 3.44 | qfq | 9,396,704 | 36,830,888 | 0.00% |
| 2023-12-13 | 3.96 | 3.97 | 3.91 | 3.92 | 3.44 | qfq | 8,514,516 | 33,546,016 | -1.01% |
| 2023-12-12 | 3.95 | 3.97 | 3.94 | 3.96 | 3.47 | qfq | 10,947,461 | 43,311,541 | -0.25% |
| 2023-12-11 | 3.91 | 3.97 | 3.85 | 3.97 | 3.48 | qfq | 26,174,141 | 102,623,408 | 1.28% |
| 2023-12-08 | 3.85 | 3.94 | 3.85 | 3.92 | 3.44 | qfq | 33,536,816 | 131,200,168 | 1.29% |
| 2023-12-07 | 3.82 | 3.88 | 3.81 | 3.87 | 3.39 | qfq | 21,140,629 | 81,561,505 | 1.04% |
| 2023-12-06 | 3.81 | 3.85 | 3.77 | 3.83 | 3.36 | qfq | 13,043,563 | 49,833,502 | 0.52% |
| 2023-12-05 | 3.85 | 3.86 | 3.81 | 3.81 | 3.34 | qfq | 11,751,162 | 45,066,450 | -1.30% |
| 2023-12-04 | 3.86 | 3.88 | 3.84 | 3.86 | 3.39 | qfq | 8,625,573 | 33,285,888 | 0.00% |
| 2023-12-01 | 3.85 | 3.90 | 3.84 | 3.86 | 3.39 | qfq | 15,853,363 | 61,328,372 | 0.52% |
| 2023-11-30 | 3.82 | 3.86 | 3.81 | 3.84 | 3.37 | qfq | 10,107,864 | 38,813,792 | 0.52% |
| 2023-11-29 | 3.86 | 3.87 | 3.82 | 3.82 | 3.35 | qfq | 10,502,800 | 40,237,287 | -1.04% |
| 2023-11-28 | 3.88 | 3.88 | 3.85 | 3.86 | 3.39 | qfq | 10,821,075 | 41,790,210 | -0.52% |
| 2023-11-27 | 3.92 | 3.92 | 3.85 | 3.88 | 3.40 | qfq | 13,100,922 | 50,775,143 | -0.77% |
| 2023-11-24 | 3.89 | 3.93 | 3.88 | 3.91 | 3.43 | qfq | 13,246,664 | 51,741,924 | 0.51% |
| 2023-11-23 | 3.87 | 3.90 | 3.86 | 3.89 | 3.41 | qfq | 11,163,101 | 43,327,885 | 0.26% |
| 2023-11-22 | 3.88 | 3.91 | 3.87 | 3.88 | 3.40 | qfq | 10,721,072 | 41,726,590 | -0.26% |
| 2023-11-21 | 3.86 | 3.92 | 3.85 | 3.89 | 3.41 | qfq | 16,212,200 | 63,195,778 | 0.78% |
| 2023-11-20 | 3.86 | 3.88 | 3.83 | 3.86 | 3.39 | qfq | 14,449,300 | 55,733,333 | 0.00% |
| 2023-11-17 | 3.90 | 3.91 | 3.85 | 3.86 | 3.39 | qfq | 17,223,858 | 66,553,081 | -1.03% |
| 2023-11-16 | 3.90 | 3.92 | 3.89 | 3.90 | 3.42 | qfq | 10,511,400 | 41,043,051 | 0.00% |
| 2023-11-15 | 3.92 | 3.93 | 3.90 | 3.90 | 3.42 | qfq | 12,266,090 | 47,951,988 | -0.26% |
| 2023-11-14 | 3.90 | 3.92 | 3.89 | 3.91 | 3.43 | qfq | 12,504,300 | 48,823,925 | 0.26% |
| 2023-11-13 | 3.88 | 3.91 | 3.88 | 3.90 | 3.42 | qfq | 17,248,756 | 67,172,766 | 0.26% |
| 2023-11-10 | 3.93 | 3.94 | 3.88 | 3.89 | 3.41 | qfq | 14,985,824 | 58,490,938 | -1.27% |
| 2023-11-09 | 3.94 | 3.96 | 3.93 | 3.94 | 3.46 | qfq | 11,275,176 | 44,456,008 | 0.00% |
| 2023-11-08 | 3.95 | 3.96 | 3.93 | 3.94 | 3.46 | qfq | 14,005,655 | 55,191,702 | -0.51% |
| 2023-11-07 | 4.01 | 4.02 | 3.95 | 3.96 | 3.47 | qfq | 20,658,790 | 81,989,125 | -1.49% |
| 2023-11-06 | 4.02 | 4.05 | 3.99 | 4.02 | 3.53 | qfq | 19,331,056 | 77,646,189 | 0.25% |
| 2023-11-03 | 4.03 | 4.05 | 4.01 | 4.01 | 3.52 | qfq | 12,248,882 | 49,295,369 | -0.50% |
| 2023-11-02 | 4.04 | 4.08 | 4.03 | 4.03 | 3.53 | qfq | 9,648,052 | 39,089,487 | -0.25% |
| 2023-11-01 | 4.04 | 4.06 | 4.00 | 4.04 | 3.54 | qfq | 11,127,418 | 44,934,728 | 0.25% |
| 2023-10-31 | 4.02 | 4.05 | 4.00 | 4.03 | 3.53 | qfq | 12,920,454 | 51,994,751 | 0.00% |
| 2023-10-30 | 4.09 | 4.09 | 4.01 | 4.03 | 3.53 | qfq | 18,113,986 | 73,109,434 | -1.23% |
| 2023-10-27 | 4.08 | 4.12 | 4.05 | 4.08 | 3.58 | qfq | 11,818,610 | 48,236,412 | -0.49% |
| 2023-10-26 | 4.07 | 4.13 | 4.05 | 4.10 | 3.60 | qfq | 8,413,654 | 34,507,734 | 0.49% |
| 2023-10-25 | 4.09 | 4.12 | 4.06 | 4.08 | 3.58 | qfq | 8,654,408 | 35,414,149 | 0.49% |
| 2023-10-24 | 4.08 | 4.09 | 4.02 | 4.06 | 3.56 | qfq | 12,772,900 | 51,795,617 | 0.74% |
| 2023-10-23 | 4.09 | 4.12 | 4.02 | 4.03 | 3.53 | qfq | 12,215,487 | 49,726,227 | -1.95% |
| 2023-10-20 | 4.11 | 4.15 | 4.08 | 4.11 | 3.60 | qfq | 12,375,582 | 50,940,267 | -0.24% |
| 2023-10-19 | 4.15 | 4.16 | 4.10 | 4.12 | 3.61 | qfq | 15,363,199 | 63,420,294 | -0.72% |
| 2023-10-18 | 4.19 | 4.22 | 4.15 | 4.15 | 3.64 | qfq | 8,392,869 | 35,069,098 | -1.43% |
| 2023-10-17 | 4.19 | 4.21 | 4.18 | 4.21 | 3.69 | qfq | 10,542,376 | 44,271,669 | 0.48% |
| 2023-10-16 | 4.18 | 4.20 | 4.14 | 4.19 | 3.67 | qfq | 10,856,901 | 45,340,774 | 0.24% |
| 2023-10-13 | 4.17 | 4.21 | 4.12 | 4.18 | 3.67 | qfq | 10,679,400 | 44,586,812 | -0.24% |
| 2023-10-12 | 4.20 | 4.23 | 4.18 | 4.19 | 3.67 | qfq | 13,392,582 | 56,260,584 | 0.96% |
| 2023-10-11 | 4.20 | 4.22 | 4.13 | 4.15 | 3.64 | qfq | 13,068,155 | 54,508,312 | -0.95% |
| 2023-10-10 | 4.22 | 4.23 | 4.18 | 4.19 | 3.67 | qfq | 9,308,900 | 39,081,380 | -0.48% |
| 2023-10-09 | 4.22 | 4.22 | 4.15 | 4.21 | 3.69 | qfq | 13,172,755 | 55,226,880 | 0.00% |
| 2023-09-28 | 4.22 | 4.24 | 4.20 | 4.21 | 3.69 | qfq | 13,238,176 | 55,864,987 | -0.24% |
| 2023-09-27 | 4.26 | 4.28 | 4.20 | 4.22 | 3.70 | qfq | 15,170,381 | 64,223,109 | -0.47% |
| 2023-09-26 | 4.24 | 4.29 | 4.22 | 4.24 | 3.72 | qfq | 17,035,969 | 72,529,770 | -0.24% |
| 2023-09-25 | 4.21 | 4.27 | 4.20 | 4.25 | 3.73 | qfq | 19,383,571 | 82,426,253 | 0.47% |
| 2023-09-22 | 4.24 | 4.27 | 4.18 | 4.23 | 3.71 | qfq | 17,039,180 | 71,910,229 | -0.24% |
| 2023-09-21 | 4.25 | 4.26 | 4.21 | 4.24 | 3.72 | qfq | 14,236,665 | 60,306,128 | -0.24% |
| 2023-09-20 | 4.20 | 4.27 | 4.19 | 4.25 | 3.73 | qfq | 26,237,996 | 111,406,006 | 1.19% |
| 2023-09-19 | 4.17 | 4.22 | 4.16 | 4.20 | 3.68 | qfq | 18,658,608 | 78,353,749 | 0.72% |
| 2023-09-18 | 4.17 | 4.19 | 4.13 | 4.17 | 3.66 | qfq | 14,055,097 | 58,437,035 | -0.24% |
| 2023-09-15 | 4.20 | 4.21 | 4.16 | 4.18 | 3.67 | qfq | 16,618,300 | 69,578,409 | 0.24% |
| 2023-09-14 | 4.16 | 4.19 | 4.14 | 4.17 | 3.66 | qfq | 18,098,131 | 75,465,943 | 0.97% |
| 2023-09-13 | 4.15 | 4.15 | 4.11 | 4.13 | 3.62 | qfq | 14,433,680 | 59,698,633 | 0.00% |
| 2023-09-12 | 4.14 | 4.16 | 4.12 | 4.13 | 3.62 | qfq | 15,007,635 | 62,035,734 | -0.48% |
| 2023-09-11 | 4.15 | 4.19 | 4.13 | 4.15 | 3.64 | qfq | 18,077,083 | 75,312,676 | 0.24% |
| 2023-09-08 | 4.14 | 4.18 | 4.12 | 4.14 | 3.63 | qfq | 11,231,070 | 46,672,652 | -0.48% |
| 2023-09-07 | 4.17 | 4.20 | 4.15 | 4.16 | 3.65 | qfq | 15,109,355 | 63,093,046 | -0.24% |
| 2023-09-06 | 4.14 | 4.20 | 4.12 | 4.17 | 3.66 | qfq | 19,774,807 | 82,323,798 | 0.72% |
| 2023-09-05 | 4.14 | 4.16 | 4.07 | 4.14 | 3.63 | qfq | 27,173,163 | 111,880,617 | 0.24% |
| 2023-09-04 | 3.98 | 4.14 | 3.95 | 4.13 | 3.62 | qfq | 38,017,699 | 155,403,506 | 4.29% |
| 2023-09-01 | 3.93 | 3.99 | 3.91 | 3.96 | 3.47 | qfq | 14,107,944 | 55,845,412 | 1.02% |
| 2023-08-31 | 3.93 | 3.97 | 3.90 | 3.92 | 3.44 | qfq | 16,389,920 | 64,369,765 | -0.51% |
| 2023-08-30 | 4.06 | 4.06 | 3.93 | 3.94 | 3.46 | qfq | 23,540,000 | 93,671,807 | -2.48% |
| 2023-08-29 | 4.15 | 4.16 | 4.01 | 4.04 | 3.54 | qfq | 32,505,200 | 132,166,907 | -2.65% |
| 2023-08-28 | 4.25 | 4.29 | 4.13 | 4.15 | 3.64 | qfq | 42,100,022 | 175,945,151 | 2.47% |
| 2023-08-25 | 4.02 | 4.11 | 4.01 | 4.05 | 3.55 | qfq | 13,079,382 | 53,165,569 | 0.50% |
| 2023-08-24 | 4.07 | 4.10 | 4.01 | 4.03 | 3.53 | qfq | 14,379,253 | 58,057,790 | -1.23% |
| 2023-08-23 | 4.07 | 4.11 | 4.05 | 4.08 | 3.58 | qfq | 11,641,179 | 47,589,844 | 0.25% |
| 2023-08-22 | 4.07 | 4.10 | 4.04 | 4.07 | 3.57 | qfq | 12,862,332 | 52,303,380 | -0.25% |
| 2023-08-21 | 4.10 | 4.12 | 4.06 | 4.08 | 3.58 | qfq | 12,281,619 | 50,138,659 | -0.49% |
| 2023-08-18 | 4.08 | 4.13 | 4.07 | 4.10 | 3.60 | qfq | 11,500,210 | 47,219,487 | 0.49% |
| 2023-08-17 | 4.10 | 4.13 | 4.06 | 4.08 | 3.58 | qfq | 15,346,776 | 62,763,873 | -0.49% |
| 2023-08-16 | 4.09 | 4.12 | 4.06 | 4.10 | 3.60 | qfq | 8,753,391 | 35,856,477 | 0.00% |
| 2023-08-15 | 4.06 | 4.10 | 4.04 | 4.10 | 3.60 | qfq | 11,055,358 | 45,038,324 | 0.99% |
| 2023-08-14 | 4.06 | 4.09 | 4.04 | 4.06 | 3.56 | qfq | 13,626,100 | 55,367,838 | -0.73% |
| 2023-08-11 | 4.15 | 4.15 | 4.08 | 4.09 | 3.59 | qfq | 15,694,545 | 64,401,801 | -1.21% |
| 2023-08-10 | 4.15 | 4.16 | 4.12 | 4.14 | 3.63 | qfq | 10,492,628 | 43,414,254 | -0.24% |
| 2023-08-09 | 4.11 | 4.16 | 4.09 | 4.15 | 3.64 | qfq | 21,751,152 | 90,064,618 | 0.73% |
| 2023-08-08 | 4.15 | 4.15 | 4.09 | 4.12 | 3.61 | qfq | 17,839,168 | 73,378,027 | -0.48% |
| 2023-08-07 | 4.15 | 4.16 | 4.11 | 4.14 | 3.63 | qfq | 21,628,024 | 89,398,828 | -0.96% |
| 2023-08-04 | 4.16 | 4.24 | 4.14 | 4.18 | 3.67 | qfq | 37,914,713 | 158,565,326 | 0.97% |
| 2023-08-03 | 4.10 | 4.16 | 4.08 | 4.14 | 3.63 | qfq | 26,087,111 | 107,440,807 | 0.73% |
| 2023-08-02 | 4.12 | 4.15 | 4.09 | 4.11 | 3.60 | qfq | 24,413,152 | 100,405,241 | -0.96% |
| 2023-08-01 | 4.10 | 4.15 | 4.09 | 4.15 | 3.64 | qfq | 29,329,136 | 121,083,839 | 0.48% |
| 2023-07-31 | 4.08 | 4.14 | 4.08 | 4.13 | 3.62 | qfq | 38,195,886 | 157,054,463 | 1.23% |
| 2023-07-28 | 3.95 | 4.09 | 3.94 | 4.08 | 3.58 | qfq | 41,403,576 | 167,253,679 | 2.77% |
| 2023-07-27 | 3.94 | 3.99 | 3.93 | 3.97 | 3.48 | qfq | 18,716,712 | 74,224,458 | 0.76% |
| 2023-07-26 | 3.94 | 3.96 | 3.92 | 3.94 | 3.46 | qfq | 11,122,053 | 43,746,506 | 0.00% |
| 2023-07-25 | 3.92 | 3.95 | 3.91 | 3.94 | 3.46 | qfq | 17,176,237 | 67,615,852 | 0.77% |
| 2023-07-24 | 3.89 | 3.92 | 3.88 | 3.91 | 3.43 | qfq | 8,108,615 | 31,653,079 | 0.26% |
| 2023-07-21 | 3.87 | 3.91 | 3.86 | 3.90 | 3.42 | qfq | 10,228,397 | 39,808,293 | 0.52% |
| 2023-07-20 | 3.89 | 3.90 | 3.87 | 3.88 | 3.40 | qfq | 11,228,852 | 43,654,355 | 0.00% |
| 2023-07-19 | 3.85 | 3.89 | 3.85 | 3.88 | 3.40 | qfq | 12,901,156 | 50,004,758 | 0.78% |
| 2023-07-18 | 3.85 | 3.86 | 3.82 | 3.85 | 3.38 | qfq | 9,084,900 | 34,886,117 | 0.00% |
| 2023-07-17 | 3.82 | 3.85 | 3.81 | 3.85 | 3.38 | qfq | 12,492,269 | 47,875,944 | 0.52% |