RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国建筑601668.SH
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）307,896,490
成交额（元）1,395,548,926
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.2718 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.2715 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.27145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.47 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 307,896,490 | 1,395,548,926 | 1.34% |
| 2026-07-16 | 4.48 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 333,010,707 | 1,493,002,152 | -5.30% |
| 2026-07-15 | 4.68 | 4.74 | 4.65 | 4.72 | 4.45 | qfq | 272,131,854 | 1,280,913,300 | 0.64% |
| 2026-07-14 | 4.63 | 4.70 | 4.62 | 4.69 | 4.42 | qfq | 258,471,191 | 1,206,687,732 | 1.08% |
| 2026-07-13 | 4.58 | 4.64 | 4.55 | 4.64 | 4.37 | qfq | 221,610,536 | 1,021,878,702 | 1.09% |
| 2026-07-10 | 4.56 | 4.60 | 4.50 | 4.59 | 4.33 | qfq | 204,627,087 | 932,640,280 | 0.66% |
| 2026-07-09 | 4.56 | 4.58 | 4.53 | 4.56 | 4.30 | qfq | 191,060,551 | 869,689,683 | -0.22% |
| 2026-07-08 | 4.50 | 4.58 | 4.48 | 4.57 | 4.31 | qfq | 215,932,738 | 982,404,187 | 2.01% |
| 2026-07-07 | 4.53 | 4.54 | 4.47 | 4.48 | 4.22 | qfq | 158,139,752 | 710,459,263 | -1.10% |
| 2026-07-06 | 4.47 | 4.55 | 4.44 | 4.53 | 4.27 | qfq | 207,089,915 | 931,583,894 | 1.12% |
| 2026-07-03 | 4.45 | 4.52 | 4.44 | 4.48 | 4.22 | qfq | 181,899,777 | 813,968,089 | 0.90% |
| 2026-07-02 | 4.41 | 4.48 | 4.40 | 4.44 | 4.18 | qfq | 179,882,969 | 798,035,038 | 0.68% |
| 2026-07-01 | 4.34 | 4.43 | 4.33 | 4.41 | 4.16 | qfq | 183,262,673 | 804,156,927 | 1.61% |
| 2026-06-30 | 4.40 | 4.40 | 4.32 | 4.34 | 4.09 | qfq | 174,875,965 | 761,233,416 | -1.36% |
| 2026-06-29 | 4.39 | 4.43 | 4.28 | 4.40 | 4.15 | qfq | 239,259,497 | 1,045,628,446 | 0.00% |
| 2026-06-26 | 4.44 | 4.47 | 4.39 | 4.40 | 4.15 | qfq | 199,240,534 | 882,105,701 | -0.90% |
| 2026-06-25 | 4.47 | 4.51 | 4.43 | 4.44 | 4.18 | qfq | 211,059,790 | 942,063,236 | -0.89% |
| 2026-06-24 | 4.57 | 4.58 | 4.48 | 4.48 | 4.22 | qfq | 233,253,966 | 1,053,688,402 | -1.97% |
| 2026-06-23 | 4.64 | 4.69 | 4.56 | 4.57 | 4.31 | qfq | 250,209,960 | 1,156,523,165 | -1.72% |
| 2026-06-22 | 4.61 | 4.67 | 4.54 | 4.65 | 4.38 | qfq | 250,131,756 | 1,151,883,621 | 0.87% |
| 2026-06-18 | 4.71 | 4.72 | 4.60 | 4.61 | 4.34 | qfq | 308,694,124 | 1,434,912,649 | -2.54% |
| 2026-06-17 | 4.71 | 4.77 | 4.67 | 4.73 | 4.46 | qfq | 252,991,727 | 1,191,599,321 | 0.42% |
| 2026-06-16 | 4.75 | 4.75 | 4.70 | 4.71 | 4.44 | qfq | 146,211,138 | 690,273,806 | -0.84% |
| 2026-06-15 | 4.78 | 4.80 | 4.73 | 4.75 | 4.48 | qfq | 207,621,374 | 988,650,281 | -0.42% |
| 2026-06-12 | 4.75 | 4.78 | 4.72 | 4.77 | 4.50 | qfq | 249,161,666 | 1,183,646,652 | 0.63% |
| 2026-06-11 | 4.75 | 4.78 | 4.72 | 4.74 | 4.47 | qfq | 160,050,192 | 758,825,658 | 0.00% |
| 2026-06-10 | 4.70 | 4.75 | 4.67 | 4.74 | 4.47 | qfq | 164,489,782 | 775,261,323 | 0.85% |
| 2026-06-09 | 4.70 | 4.72 | 4.68 | 4.70 | 4.43 | qfq | 144,252,095 | 677,457,073 | 0.00% |
| 2026-06-08 | 4.70 | 4.72 | 4.68 | 4.70 | 4.43 | qfq | 167,129,283 | 785,242,487 | -0.42% |
| 2026-06-05 | 4.70 | 4.75 | 4.70 | 4.72 | 4.45 | qfq | 137,407,062 | 649,847,820 | 0.21% |
| 2026-06-04 | 4.74 | 4.76 | 4.70 | 4.71 | 4.44 | qfq | 186,226,574 | 879,571,433 | -1.26% |
| 2026-06-03 | 4.86 | 4.87 | 4.75 | 4.77 | 4.50 | qfq | 260,425,676 | 1,247,478,157 | -1.85% |
| 2026-06-02 | 4.85 | 4.88 | 4.83 | 4.86 | 4.58 | qfq | 161,949,464 | 786,869,896 | 0.21% |
| 2026-06-01 | 4.82 | 4.86 | 4.80 | 4.85 | 4.57 | qfq | 198,181,911 | 955,788,072 | 0.41% |
| 2026-05-29 | 4.75 | 4.84 | 4.74 | 4.83 | 4.55 | qfq | 255,196,340 | 1,224,903,390 | 2.11% |
| 2026-05-28 | 4.73 | 4.77 | 4.72 | 4.73 | 4.46 | qfq | 144,918,891 | 686,399,725 | 0.00% |
| 2026-05-27 | 4.76 | 4.78 | 4.72 | 4.73 | 4.46 | qfq | 157,795,185 | 748,089,743 | -0.63% |
| 2026-05-26 | 4.77 | 4.78 | 4.75 | 4.76 | 4.49 | qfq | 131,213,724 | 625,181,517 | -0.21% |
| 2026-05-25 | 4.79 | 4.81 | 4.76 | 4.77 | 4.50 | qfq | 147,077,549 | 703,432,561 | -0.21% |
| 2026-05-22 | 4.81 | 4.82 | 4.78 | 4.78 | 4.50 | qfq | 185,121,759 | 886,894,531 | -0.42% |
| 2026-05-21 | 4.85 | 4.86 | 4.80 | 4.80 | 4.52 | qfq | 189,844,874 | 916,858,224 | -0.83% |
| 2026-05-20 | 4.90 | 4.90 | 4.84 | 4.84 | 4.56 | qfq | 159,713,861 | 776,215,804 | -1.02% |
| 2026-05-19 | 4.88 | 4.93 | 4.88 | 4.89 | 4.61 | qfq | 153,852,241 | 754,429,084 | 0.00% |
| 2026-05-18 | 4.93 | 4.94 | 4.86 | 4.89 | 4.61 | qfq | 219,179,581 | 1,071,661,363 | -0.81% |
| 2026-05-15 | 4.95 | 4.97 | 4.92 | 4.93 | 4.65 | qfq | 210,218,025 | 1,038,729,110 | -0.20% |
| 2026-05-14 | 4.96 | 4.98 | 4.94 | 4.94 | 4.66 | qfq | 181,445,957 | 899,354,024 | -0.60% |
| 2026-05-13 | 4.99 | 5.02 | 4.94 | 4.97 | 4.68 | qfq | 246,792,782 | 1,226,028,369 | -0.40% |
| 2026-05-12 | 4.99 | 5.04 | 4.98 | 4.99 | 4.70 | qfq | 262,600,176 | 1,315,426,437 | -0.20% |
| 2026-05-11 | 4.91 | 5.00 | 4.90 | 5.00 | 4.71 | qfq | 348,984,470 | 1,731,963,479 | 1.83% |
| 2026-05-08 | 4.91 | 4.92 | 4.89 | 4.91 | 4.63 | qfq | 132,800,427 | 652,001,901 | 0.00% |
| 2026-05-07 | 4.92 | 4.95 | 4.90 | 4.91 | 4.63 | qfq | 195,572,489 | 963,088,024 | -0.20% |
| 2026-05-06 | 4.92 | 4.93 | 4.89 | 4.92 | 4.64 | qfq | 189,731,089 | 930,766,200 | 0.20% |
| 2026-04-30 | 4.90 | 4.92 | 4.86 | 4.91 | 4.63 | qfq | 246,946,880 | 1,209,170,271 | 0.20% |
| 2026-04-29 | 4.83 | 4.91 | 4.82 | 4.90 | 4.62 | qfq | 260,881,260 | 1,270,916,520 | 1.45% |
| 2026-04-28 | 4.81 | 4.84 | 4.81 | 4.83 | 4.55 | qfq | 133,449,525 | 643,516,774 | 0.42% |
| 2026-04-27 | 4.84 | 4.85 | 4.81 | 4.81 | 4.53 | qfq | 154,067,229 | 743,237,087 | -0.62% |
| 2026-04-24 | 4.84 | 4.85 | 4.82 | 4.84 | 4.56 | qfq | 137,342,298 | 664,295,662 | -0.21% |
| 2026-04-23 | 4.85 | 4.86 | 4.83 | 4.85 | 4.57 | qfq | 177,543,695 | 859,898,665 | 0.00% |
| 2026-04-22 | 4.85 | 4.86 | 4.83 | 4.85 | 4.57 | qfq | 186,281,628 | 902,156,556 | 0.00% |
| 2026-04-21 | 4.87 | 4.91 | 4.84 | 4.85 | 4.57 | qfq | 324,435,090 | 1,578,786,720 | -0.61% |
| 2026-04-20 | 4.92 | 4.93 | 4.86 | 4.88 | 4.60 | qfq | 325,812,730 | 1,592,000,611 | -1.21% |
| 2026-04-17 | 4.98 | 4.99 | 4.92 | 4.94 | 4.66 | qfq | 266,640,219 | 1,319,887,690 | -0.80% |
| 2026-04-16 | 4.98 | 5.00 | 4.96 | 4.98 | 4.69 | qfq | 116,055,286 | 577,687,752 | 0.00% |
| 2026-04-15 | 4.98 | 5.00 | 4.97 | 4.98 | 4.69 | qfq | 126,598,202 | 630,869,091 | 0.20% |
| 2026-04-14 | 4.93 | 4.98 | 4.92 | 4.97 | 4.68 | qfq | 172,002,757 | 851,163,941 | 1.02% |
| 2026-04-13 | 4.95 | 4.96 | 4.91 | 4.92 | 4.64 | qfq | 162,023,874 | 797,694,144 | -1.01% |
| 2026-04-10 | 4.97 | 4.99 | 4.96 | 4.97 | 4.68 | qfq | 139,912,092 | 695,503,801 | 0.20% |
| 2026-04-09 | 5.01 | 5.01 | 4.96 | 4.96 | 4.67 | qfq | 150,503,717 | 749,636,235 | -1.39% |
| 2026-04-08 | 5.00 | 5.03 | 4.98 | 5.03 | 4.74 | qfq | 229,091,256 | 1,147,036,806 | 1.21% |
| 2026-04-07 | 5.00 | 5.01 | 4.95 | 4.97 | 4.68 | qfq | 134,149,900 | 667,227,765 | -0.60% |
| 2026-04-03 | 5.02 | 5.03 | 4.98 | 5.00 | 4.71 | qfq | 124,313,503 | 621,800,910 | -0.60% |
| 2026-04-02 | 5.01 | 5.04 | 4.99 | 5.03 | 4.74 | qfq | 171,236,802 | 859,616,697 | 0.20% |
| 2026-04-01 | 5.04 | 5.06 | 5.00 | 5.02 | 4.73 | qfq | 175,271,841 | 880,077,518 | 0.20% |
| 2026-03-31 | 4.96 | 5.05 | 4.95 | 5.01 | 4.72 | qfq | 269,276,992 | 1,352,127,616 | 0.80% |
| 2026-03-30 | 4.90 | 4.98 | 4.88 | 4.97 | 4.68 | qfq | 227,019,984 | 1,120,132,922 | 0.81% |
| 2026-03-27 | 4.90 | 4.94 | 4.90 | 4.93 | 4.65 | qfq | 167,044,748 | 821,781,572 | 0.00% |
| 2026-03-26 | 4.96 | 4.98 | 4.92 | 4.93 | 4.65 | qfq | 161,002,801 | 797,452,777 | -0.80% |
| 2026-03-25 | 4.89 | 4.97 | 4.87 | 4.97 | 4.68 | qfq | 265,561,683 | 1,310,453,146 | 1.84% |
| 2026-03-24 | 4.88 | 4.89 | 4.83 | 4.88 | 4.60 | qfq | 221,718,572 | 1,078,004,780 | 0.83% |
| 2026-03-23 | 4.96 | 4.97 | 4.82 | 4.84 | 4.56 | qfq | 494,581,880 | 2,414,119,587 | -2.81% |
| 2026-03-20 | 5.03 | 5.05 | 4.98 | 4.98 | 4.69 | qfq | 274,484,377 | 1,375,006,861 | -0.99% |
| 2026-03-19 | 5.04 | 5.07 | 5.02 | 5.03 | 4.74 | qfq | 218,050,791 | 1,099,729,728 | -0.59% |
| 2026-03-18 | 5.11 | 5.12 | 5.04 | 5.06 | 4.77 | qfq | 272,515,983 | 1,380,788,920 | -0.98% |
| 2026-03-17 | 5.09 | 5.16 | 5.09 | 5.11 | 4.82 | qfq | 269,823,340 | 1,384,122,550 | 0.39% |
| 2026-03-16 | 5.17 | 5.18 | 5.08 | 5.09 | 4.80 | qfq | 309,401,058 | 1,581,763,460 | -1.17% |
| 2026-03-13 | 5.13 | 5.20 | 5.13 | 5.15 | 4.85 | qfq | 386,764,786 | 2,000,815,519 | 0.19% |
| 2026-03-12 | 5.12 | 5.15 | 5.10 | 5.14 | 4.84 | qfq | 282,817,656 | 1,449,910,235 | 0.19% |
| 2026-03-11 | 5.03 | 5.13 | 5.01 | 5.13 | 4.83 | qfq | 477,090,514 | 2,426,173,790 | 1.99% |
| 2026-03-10 | 5.02 | 5.05 | 4.99 | 5.03 | 4.74 | qfq | 295,644,021 | 1,485,898,469 | 0.40% |
| 2026-03-09 | 5.02 | 5.04 | 5.00 | 5.01 | 4.72 | qfq | 325,409,983 | 1,631,587,641 | -0.79% |
| 2026-03-06 | 4.99 | 5.06 | 4.97 | 5.05 | 4.76 | qfq | 290,415,554 | 1,456,112,486 | 1.00% |
| 2026-03-05 | 4.99 | 5.02 | 4.95 | 5.00 | 4.71 | qfq | 262,669,624 | 1,309,535,200 | 0.60% |
| 2026-03-04 | 5.02 | 5.03 | 4.94 | 4.97 | 4.68 | qfq | 478,012,304 | 2,379,475,674 | -1.39% |
| 2026-03-03 | 5.04 | 5.09 | 5.01 | 5.04 | 4.75 | qfq | 404,170,242 | 2,042,369,120 | 0.00% |
| 2026-03-02 | 5.01 | 5.08 | 5.00 | 5.04 | 4.75 | qfq | 393,108,809 | 1,982,236,006 | 0.00% |
| 2026-02-27 | 5.03 | 5.06 | 5.02 | 5.04 | 4.75 | qfq | 266,426,322 | 1,341,246,910 | 0.20% |
| 2026-02-26 | 5.04 | 5.08 | 5.01 | 5.03 | 4.74 | qfq | 213,731,492 | 1,076,614,444 | 0.00% |
| 2026-02-25 | 5.05 | 5.16 | 5.01 | 5.03 | 4.74 | qfq | 649,049,360 | 3,297,490,495 | -0.40% |
| 2026-02-24 | 5.03 | 5.06 | 5.02 | 5.05 | 4.76 | qfq | 180,493,788 | 910,704,157 | 1.00% |
| 2026-02-13 | 5.04 | 5.05 | 4.99 | 5.00 | 4.71 | qfq | 238,168,984 | 1,193,867,367 | -0.79% |
| 2026-02-12 | 5.08 | 5.08 | 5.03 | 5.04 | 4.75 | qfq | 194,243,296 | 981,088,109 | -0.79% |
| 2026-02-11 | 5.08 | 5.09 | 5.06 | 5.08 | 4.79 | qfq | 130,870,793 | 664,472,782 | 0.00% |
| 2026-02-10 | 5.11 | 5.11 | 5.07 | 5.08 | 4.79 | qfq | 150,218,744 | 763,857,005 | -0.59% |
| 2026-02-09 | 5.10 | 5.13 | 5.08 | 5.11 | 4.82 | qfq | 169,087,929 | 862,760,474 | 0.79% |
| 2026-02-06 | 5.13 | 5.15 | 5.07 | 5.07 | 4.78 | qfq | 270,449,501 | 1,378,078,709 | -1.55% |
| 2026-02-05 | 5.15 | 5.19 | 5.12 | 5.15 | 4.85 | qfq | 278,368,506 | 1,434,695,426 | 0.19% |
| 2026-02-04 | 4.97 | 5.16 | 4.96 | 5.14 | 4.84 | qfq | 583,550,372 | 2,970,894,727 | 3.21% |
| 2026-02-03 | 4.97 | 5.01 | 4.94 | 4.98 | 4.69 | qfq | 257,920,387 | 1,282,084,873 | 0.81% |
| 2026-02-02 | 5.05 | 5.07 | 4.93 | 4.94 | 4.66 | qfq | 416,896,757 | 2,086,180,065 | -1.98% |
| 2026-01-30 | 5.02 | 5.11 | 5.01 | 5.04 | 4.75 | qfq | 535,192,322 | 2,714,258,126 | 0.00% |
| 2026-01-29 | 4.99 | 5.06 | 4.90 | 5.04 | 4.75 | qfq | 830,361,378 | 4,109,257,848 | 1.61% |
| 2026-01-28 | 5.03 | 5.11 | 4.95 | 4.96 | 4.67 | qfq | 662,045,677 | 3,332,913,560 | -1.20% |
| 2026-01-27 | 5.08 | 5.10 | 5.02 | 5.02 | 4.73 | qfq | 302,034,174 | 1,526,330,828 | -1.38% |
| 2026-01-26 | 5.06 | 5.11 | 5.05 | 5.09 | 4.80 | qfq | 338,603,129 | 1,720,790,144 | 0.59% |
| 2026-01-23 | 5.09 | 5.10 | 5.05 | 5.06 | 4.77 | qfq | 264,812,304 | 1,342,060,097 | -0.39% |
| 2026-01-22 | 5.09 | 5.14 | 5.07 | 5.08 | 4.79 | qfq | 219,273,732 | 1,116,795,038 | 0.00% |
| 2026-01-21 | 5.14 | 5.15 | 5.07 | 5.08 | 4.79 | qfq | 258,181,805 | 1,318,167,182 | -1.17% |
| 2026-01-20 | 5.05 | 5.17 | 5.04 | 5.14 | 4.84 | qfq | 349,372,987 | 1,788,895,585 | 1.78% |
| 2026-01-19 | 5.10 | 5.10 | 5.04 | 5.05 | 4.76 | qfq | 273,439,878 | 1,384,794,303 | -1.17% |
| 2026-01-16 | 5.12 | 5.19 | 5.10 | 5.11 | 4.82 | qfq | 298,752,356 | 1,534,831,324 | 0.00% |
| 2026-01-15 | 5.14 | 5.15 | 5.10 | 5.11 | 4.82 | qfq | 192,660,040 | 987,422,589 | -0.58% |
| 2026-01-14 | 5.18 | 5.20 | 5.13 | 5.14 | 4.84 | qfq | 292,146,353 | 1,509,972,291 | -0.96% |
| 2026-01-13 | 5.19 | 5.23 | 5.18 | 5.19 | 4.89 | qfq | 221,978,137 | 1,154,480,447 | 0.00% |
| 2026-01-12 | 5.18 | 5.20 | 5.17 | 5.19 | 4.89 | qfq | 180,094,907 | 933,996,380 | 0.19% |
| 2026-01-09 | 5.20 | 5.20 | 5.16 | 5.18 | 4.88 | qfq | 162,780,865 | 843,195,854 | -0.19% |
| 2026-01-08 | 5.18 | 5.20 | 5.15 | 5.19 | 4.89 | qfq | 148,966,099 | 771,776,795 | 0.00% |
| 2026-01-07 | 5.20 | 5.23 | 5.17 | 5.19 | 4.89 | qfq | 207,766,691 | 1,079,890,033 | 0.00% |
| 2026-01-06 | 5.15 | 5.19 | 5.13 | 5.19 | 4.89 | qfq | 240,308,206 | 1,240,638,066 | 0.78% |
| 2026-01-05 | 5.14 | 5.15 | 5.11 | 5.15 | 4.85 | qfq | 224,038,079 | 1,148,872,103 | 0.39% |
| 2025-12-31 | 5.16 | 5.17 | 5.13 | 5.13 | 4.83 | qfq | 140,127,833 | 721,085,588 | -0.58% |
| 2025-12-30 | 5.21 | 5.22 | 5.15 | 5.16 | 4.86 | qfq | 194,002,574 | 1,003,208,905 | -1.15% |
| 2025-12-29 | 5.19 | 5.26 | 5.18 | 5.22 | 4.92 | qfq | 179,725,449 | 939,434,888 | 0.58% |
| 2025-12-26 | 5.21 | 5.22 | 5.19 | 5.19 | 4.89 | qfq | 98,959,808 | 515,088,107 | -0.38% |
| 2025-12-25 | 5.21 | 5.23 | 5.19 | 5.21 | 4.91 | qfq | 98,695,528 | 514,611,972 | 0.19% |
| 2025-12-24 | 5.20 | 5.23 | 5.19 | 5.20 | 4.90 | qfq | 99,505,069 | 518,042,119 | 0.00% |
| 2025-12-23 | 5.17 | 5.22 | 5.16 | 5.20 | 4.90 | qfq | 119,505,289 | 621,540,562 | 0.58% |
| 2025-12-22 | 5.22 | 5.23 | 5.17 | 5.17 | 4.87 | qfq | 150,991,478 | 783,963,463 | -0.77% |
| 2025-12-19 | 5.20 | 5.24 | 5.19 | 5.21 | 4.91 | qfq | 144,083,413 | 752,213,648 | 0.39% |
| 2025-12-18 | 5.17 | 5.21 | 5.16 | 5.19 | 4.89 | qfq | 110,317,424 | 572,703,833 | 0.19% |
| 2025-12-17 | 5.16 | 5.20 | 5.11 | 5.18 | 4.88 | qfq | 154,428,099 | 796,389,223 | 0.58% |
| 2025-12-16 | 5.18 | 5.19 | 5.13 | 5.15 | 4.85 | qfq | 137,461,218 | 708,434,745 | -0.58% |
| 2025-12-15 | 5.17 | 5.22 | 5.16 | 5.18 | 4.88 | qfq | 135,053,751 | 701,542,949 | 0.19% |
| 2025-12-12 | 5.19 | 5.20 | 5.16 | 5.17 | 4.87 | qfq | 180,603,783 | 935,740,832 | -0.58% |
| 2025-12-11 | 5.17 | 5.21 | 5.16 | 5.20 | 4.90 | qfq | 159,829,605 | 828,615,371 | 0.39% |
| 2025-12-10 | 5.14 | 5.20 | 5.11 | 5.18 | 4.88 | qfq | 216,205,834 | 1,113,399,513 | 0.97% |
| 2025-12-09 | 5.28 | 5.28 | 5.13 | 5.13 | 4.83 | qfq | 273,241,206 | 1,419,036,140 | -2.84% |
| 2025-12-08 | 5.33 | 5.34 | 5.26 | 5.28 | 4.98 | qfq | 158,661,314 | 840,967,501 | -0.94% |
| 2025-12-05 | 5.29 | 5.34 | 5.27 | 5.33 | 5.02 | qfq | 152,337,269 | 807,689,482 | 0.76% |
| 2025-12-04 | 5.27 | 5.30 | 5.26 | 5.29 | 4.99 | qfq | 124,031,700 | 654,803,843 | 0.57% |
| 2025-12-03 | 5.26 | 5.29 | 5.25 | 5.26 | 4.96 | qfq | 122,190,852 | 643,714,771 | 0.19% |
| 2025-12-02 | 5.24 | 5.27 | 5.23 | 5.25 | 4.95 | qfq | 114,872,161 | 603,508,804 | 0.19% |
| 2025-12-01 | 5.19 | 5.25 | 5.19 | 5.24 | 4.94 | qfq | 155,493,777 | 811,583,931 | 0.77% |
| 2025-11-28 | 5.24 | 5.24 | 5.18 | 5.20 | 4.90 | qfq | 223,462,606 | 1,161,288,215 | -0.76% |
| 2025-11-27 | 5.26 | 5.27 | 5.23 | 5.24 | 4.94 | qfq | 117,398,375 | 616,323,321 | -0.57% |
| 2025-11-26 | 5.28 | 5.29 | 5.26 | 5.27 | 4.97 | qfq | 96,742,469 | 510,222,689 | 0.00% |
| 2025-11-25 | 5.27 | 5.28 | 5.25 | 5.27 | 4.97 | qfq | 129,088,800 | 680,321,707 | 0.00% |
| 2025-11-24 | 5.27 | 5.28 | 5.23 | 5.27 | 4.97 | qfq | 143,910,260 | 757,131,336 | 0.38% |
| 2025-11-21 | 5.31 | 5.32 | 5.25 | 5.25 | 4.95 | qfq | 231,646,608 | 1,221,644,790 | -1.50% |
| 2025-11-20 | 5.29 | 5.36 | 5.28 | 5.33 | 5.02 | qfq | 207,469,914 | 1,103,837,415 | 0.76% |
| 2025-11-19 | 5.27 | 5.32 | 5.27 | 5.29 | 4.99 | qfq | 161,844,102 | 856,236,749 | 0.19% |
| 2025-11-18 | 5.37 | 5.38 | 5.26 | 5.28 | 4.98 | qfq | 304,442,952 | 1,615,329,036 | -1.68% |
| 2025-11-17 | 5.41 | 5.42 | 5.37 | 5.37 | 5.06 | qfq | 221,703,336 | 1,193,156,154 | -0.92% |
| 2025-11-14 | 5.43 | 5.45 | 5.41 | 5.42 | 5.11 | qfq | 169,959,063 | 923,503,665 | -0.37% |
| 2025-11-13 | 5.45 | 5.47 | 5.42 | 5.44 | 5.13 | qfq | 213,331,759 | 1,159,968,378 | -0.18% |
| 2025-11-12 | 5.44 | 5.46 | 5.43 | 5.45 | 5.14 | qfq | 228,733,921 | 1,245,651,275 | 0.37% |
| 2025-11-11 | 5.44 | 5.45 | 5.42 | 5.43 | 5.12 | qfq | 155,104,883 | 842,962,479 | -0.18% |
| 2025-11-10 | 5.42 | 5.44 | 5.40 | 5.44 | 5.13 | qfq | 158,624,637 | 860,316,568 | 0.55% |
| 2025-11-07 | 5.42 | 5.44 | 5.41 | 5.41 | 5.10 | qfq | 180,576,376 | 978,947,263 | -0.18% |
| 2025-11-06 | 5.42 | 5.46 | 5.40 | 5.42 | 5.11 | qfq | 215,134,335 | 1,168,014,675 | 0.00% |
| 2025-11-05 | 5.43 | 5.44 | 5.38 | 5.42 | 5.11 | qfq | 191,467,649 | 1,037,142,544 | -0.37% |
| 2025-11-04 | 5.43 | 5.48 | 5.42 | 5.44 | 5.13 | qfq | 244,901,979 | 1,334,378,666 | 0.18% |
| 2025-11-03 | 5.45 | 5.45 | 5.42 | 5.43 | 5.12 | qfq | 258,783,187 | 1,405,021,934 | 0.00% |
| 2025-10-31 | 5.59 | 5.60 | 5.43 | 5.43 | 5.12 | qfq | 680,132,559 | 3,723,744,876 | -4.06% |
| 2025-10-30 | 5.60 | 5.70 | 5.59 | 5.66 | 5.33 | qfq | 264,485,734 | 1,497,658,921 | 1.07% |
| 2025-10-29 | 5.66 | 5.67 | 5.58 | 5.60 | 5.28 | qfq | 259,760,452 | 1,455,582,521 | -1.06% |
| 2025-10-28 | 5.74 | 5.75 | 5.65 | 5.66 | 5.33 | qfq | 253,448,534 | 1,439,718,376 | -1.39% |
| 2025-10-27 | 5.71 | 5.80 | 5.67 | 5.74 | 5.41 | qfq | 248,821,000 | 1,428,037,606 | 0.53% |
| 2025-10-24 | 5.72 | 5.73 | 5.68 | 5.71 | 5.38 | qfq | 161,314,571 | 921,061,145 | -0.17% |
| 2025-10-23 | 5.67 | 5.72 | 5.64 | 5.72 | 5.39 | qfq | 181,854,859 | 1,033,411,320 | 0.88% |
| 2025-10-22 | 5.65 | 5.70 | 5.65 | 5.67 | 5.34 | qfq | 150,198,557 | 853,476,165 | 0.35% |
| 2025-10-21 | 5.61 | 5.68 | 5.59 | 5.65 | 5.32 | qfq | 203,170,659 | 1,149,553,008 | 0.89% |
| 2025-10-20 | 5.61 | 5.64 | 5.54 | 5.60 | 5.28 | qfq | 184,349,712 | 1,030,573,145 | 0.18% |
| 2025-10-17 | 5.65 | 5.68 | 5.58 | 5.59 | 5.27 | qfq | 236,611,770 | 1,334,159,579 | -1.06% |
| 2025-10-16 | 5.60 | 5.66 | 5.59 | 5.65 | 5.32 | qfq | 232,163,326 | 1,306,384,236 | 0.53% |
| 2025-10-15 | 5.59 | 5.64 | 5.56 | 5.62 | 5.30 | qfq | 184,471,205 | 1,033,118,819 | 0.72% |
| 2025-10-14 | 5.57 | 5.62 | 5.54 | 5.58 | 5.26 | qfq | 239,248,895 | 1,336,326,341 | 0.18% |
| 2025-10-13 | 5.55 | 5.60 | 5.48 | 5.57 | 5.25 | qfq | 311,839,789 | 1,726,364,424 | -0.71% |
| 2025-10-10 | 5.54 | 5.65 | 5.52 | 5.61 | 5.29 | qfq | 333,366,746 | 1,867,181,989 | 0.90% |
| 2025-10-09 | 5.46 | 5.56 | 5.45 | 5.56 | 5.24 | qfq | 291,749,994 | 1,608,609,616 | 2.02% |
| 2025-09-30 | 5.44 | 5.48 | 5.40 | 5.45 | 5.14 | qfq | 207,561,091 | 1,131,158,050 | 0.18% |
| 2025-09-29 | 5.43 | 5.47 | 5.37 | 5.44 | 5.13 | qfq | 262,087,432 | 1,418,263,094 | 0.18% |
| 2025-09-26 | 5.48 | 5.48 | 5.43 | 5.43 | 5.12 | qfq | 213,217,595 | 1,161,338,607 | -0.73% |
| 2025-09-25 | 5.52 | 5.54 | 5.47 | 5.47 | 5.16 | qfq | 226,887,223 | 1,246,023,578 | -1.08% |
| 2025-09-24 | 5.55 | 5.57 | 5.50 | 5.53 | 5.21 | qfq | 210,954,386 | 1,165,865,640 | -0.36% |
| 2025-09-23 | 5.50 | 5.57 | 5.47 | 5.55 | 5.23 | qfq | 268,421,166 | 1,485,761,668 | 0.91% |
| 2025-09-22 | 5.55 | 5.56 | 5.48 | 5.50 | 5.18 | qfq | 170,719,284 | 939,695,756 | -0.90% |
| 2025-09-19 | 5.52 | 5.58 | 5.51 | 5.55 | 5.23 | qfq | 184,689,997 | 1,023,685,800 | 0.73% |
| 2025-09-18 | 5.67 | 5.68 | 5.50 | 5.51 | 5.19 | qfq | 360,097,732 | 2,007,222,406 | -2.82% |
| 2025-09-17 | 5.61 | 5.68 | 5.58 | 5.67 | 5.34 | qfq | 271,399,139 | 1,531,896,171 | 1.25% |
| 2025-09-16 | 5.57 | 5.63 | 5.56 | 5.60 | 5.28 | qfq | 266,507,197 | 1,494,064,248 | 0.54% |
| 2025-09-15 | 5.58 | 5.62 | 5.53 | 5.57 | 5.25 | qfq | 212,053,112 | 1,179,201,831 | 0.00% |
| 2025-09-12 | 5.55 | 5.62 | 5.54 | 5.57 | 5.25 | qfq | 260,259,195 | 1,453,727,138 | 0.36% |
| 2025-09-11 | 5.51 | 5.57 | 5.49 | 5.55 | 5.23 | qfq | 213,419,692 | 1,178,276,208 | 0.73% |
| 2025-09-10 | 5.53 | 5.53 | 5.50 | 5.51 | 5.19 | qfq | 140,116,493 | 772,696,288 | -0.36% |
| 2025-09-09 | 5.51 | 5.54 | 5.50 | 5.53 | 5.21 | qfq | 186,259,524 | 1,028,220,169 | 0.36% |
| 2025-09-08 | 5.49 | 5.53 | 5.47 | 5.51 | 5.19 | qfq | 234,867,547 | 1,292,492,137 | 0.36% |
| 2025-09-05 | 5.52 | 5.53 | 5.47 | 5.49 | 5.17 | qfq | 231,479,840 | 1,270,450,723 | -0.54% |
| 2025-09-04 | 5.53 | 5.55 | 5.46 | 5.52 | 5.20 | qfq | 310,011,178 | 1,705,213,005 | -0.18% |
| 2025-09-03 | 5.59 | 5.62 | 5.51 | 5.53 | 5.21 | qfq | 256,424,884 | 1,422,702,594 | -1.25% |
| 2025-09-02 | 5.55 | 5.60 | 5.54 | 5.60 | 5.28 | qfq | 294,166,576 | 1,640,422,585 | 0.72% |
| 2025-09-01 | 5.62 | 5.68 | 5.55 | 5.56 | 5.24 | qfq | 436,437,929 | 2,441,670,208 | -0.54% |
| 2025-08-29 | 5.64 | 5.83 | 5.57 | 5.59 | 5.27 | qfq | 777,595,327 | 4,415,142,385 | 0.54% |
| 2025-08-28 | 5.56 | 5.60 | 5.51 | 5.56 | 5.24 | qfq | 226,883,459 | 1,261,133,971 | 0.00% |
| 2025-08-27 | 5.69 | 5.70 | 5.55 | 5.56 | 5.24 | qfq | 305,019,745 | 1,715,818,544 | -2.63% |
| 2025-08-26 | 5.71 | 5.72 | 5.67 | 5.71 | 5.38 | qfq | 190,992,736 | 1,088,064,807 | -0.17% |
| 2025-08-25 | 5.60 | 5.74 | 5.60 | 5.72 | 5.39 | qfq | 360,333,515 | 2,049,478,354 | 2.14% |
| 2025-08-22 | 5.59 | 5.61 | 5.54 | 5.60 | 5.28 | qfq | 205,126,209 | 1,143,003,999 | 0.18% |
| 2025-08-21 | 5.53 | 5.62 | 5.53 | 5.59 | 5.27 | qfq | 275,025,785 | 1,535,592,542 | 1.27% |
| 2025-08-20 | 5.50 | 5.53 | 5.46 | 5.52 | 5.20 | qfq | 206,923,472 | 1,136,803,010 | 0.36% |
| 2025-08-19 | 5.56 | 5.58 | 5.50 | 5.50 | 5.18 | qfq | 263,187,732 | 1,453,679,376 | -0.72% |
| 2025-08-18 | 5.57 | 5.61 | 5.54 | 5.54 | 5.22 | qfq | 259,184,242 | 1,445,330,445 | -0.36% |
| 2025-08-15 | 5.58 | 5.61 | 5.56 | 5.56 | 5.24 | qfq | 230,889,893 | 1,287,667,119 | -0.36% |
| 2025-08-14 | 5.61 | 5.67 | 5.58 | 5.58 | 5.26 | qfq | 207,274,370 | 1,166,356,078 | -0.53% |
| 2025-08-13 | 5.66 | 5.67 | 5.60 | 5.61 | 5.29 | qfq | 216,373,052 | 1,219,185,664 | -0.71% |
| 2025-08-12 | 5.66 | 5.71 | 5.65 | 5.65 | 5.32 | qfq | 163,932,559 | 929,672,666 | -0.18% |
| 2025-08-11 | 5.73 | 5.75 | 5.66 | 5.66 | 5.33 | qfq | 216,559,040 | 1,229,996,143 | -1.05% |
| 2025-08-08 | 5.67 | 5.73 | 5.66 | 5.72 | 5.39 | qfq | 166,428,998 | 949,492,528 | 0.88% |
| 2025-08-07 | 5.67 | 5.69 | 5.65 | 5.67 | 5.34 | qfq | 134,584,586 | 763,176,424 | 0.18% |
| 2025-08-06 | 5.68 | 5.69 | 5.65 | 5.66 | 5.33 | qfq | 121,156,427 | 686,447,372 | -0.18% |
| 2025-08-05 | 5.64 | 5.68 | 5.63 | 5.67 | 5.34 | qfq | 123,430,799 | 698,900,147 | 0.53% |
| 2025-08-04 | 5.63 | 5.66 | 5.62 | 5.64 | 5.32 | qfq | 118,399,137 | 667,250,372 | 0.00% |
| 2025-08-01 | 5.65 | 5.70 | 5.63 | 5.64 | 5.32 | qfq | 132,338,584 | 748,591,904 | -0.35% |
| 2025-07-31 | 5.76 | 5.76 | 5.63 | 5.66 | 5.33 | qfq | 265,476,974 | 1,504,495,881 | -1.74% |
| 2025-07-30 | 5.75 | 5.81 | 5.73 | 5.76 | 5.43 | qfq | 151,217,640 | 874,258,208 | 0.17% |
| 2025-07-29 | 5.75 | 5.78 | 5.72 | 5.75 | 5.42 | qfq | 168,573,790 | 969,124,013 | -0.17% |
| 2025-07-28 | 5.78 | 5.81 | 5.74 | 5.76 | 5.43 | qfq | 205,947,245 | 1,188,740,056 | -0.69% |
| 2025-07-25 | 5.88 | 5.89 | 5.78 | 5.80 | 5.47 | qfq | 302,810,608 | 1,762,834,799 | -1.53% |
| 2025-07-24 | 5.87 | 5.94 | 5.83 | 5.89 | 5.55 | qfq | 306,795,263 | 1,807,055,835 | 0.00% |
| 2025-07-23 | 6.02 | 6.03 | 5.88 | 5.89 | 5.55 | qfq | 345,480,138 | 2,052,062,631 | -1.51% |
| 2025-07-22 | 5.88 | 6.04 | 5.83 | 5.98 | 5.64 | qfq | 444,052,214 | 2,638,833,723 | 1.87% |
| 2025-07-21 | 5.94 | 5.99 | 5.86 | 5.87 | 5.53 | qfq | 269,321,501 | 1,588,736,754 | 0.34% |
| 2025-07-18 | 5.85 | 5.86 | 5.82 | 5.85 | 5.51 | qfq | 119,414,405 | 697,362,588 | 0.52% |
| 2025-07-17 | 5.85 | 5.90 | 5.79 | 5.82 | 5.48 | qfq | 216,703,145 | 1,264,261,190 | -4.43% |
| 2025-07-16 | 6.11 | 6.14 | 6.05 | 6.09 | 5.48 | qfq | 162,458,379 | 988,523,506 | -0.49% |
| 2025-07-15 | 6.14 | 6.15 | 6.09 | 6.12 | 5.51 | qfq | 188,604,346 | 1,154,643,031 | -0.16% |
| 2025-07-14 | 6.09 | 6.19 | 6.09 | 6.13 | 5.52 | qfq | 188,639,812 | 1,160,454,651 | 0.82% |
| 2025-07-11 | 6.11 | 6.20 | 6.08 | 6.08 | 5.47 | qfq | 300,097,929 | 1,844,401,155 | -0.49% |
| 2025-07-10 | 6.00 | 6.14 | 5.99 | 6.11 | 5.50 | qfq | 299,840,130 | 1,821,620,267 | 2.17% |
| 2025-07-09 | 5.96 | 6.02 | 5.95 | 5.98 | 5.38 | qfq | 161,705,125 | 968,901,504 | 0.50% |
| 2025-07-08 | 5.96 | 5.98 | 5.92 | 5.95 | 5.36 | qfq | 124,712,531 | 742,293,467 | -0.17% |
| 2025-07-07 | 5.92 | 5.97 | 5.90 | 5.96 | 5.37 | qfq | 118,290,506 | 702,873,919 | 0.68% |
| 2025-07-04 | 5.90 | 5.94 | 5.87 | 5.92 | 5.33 | qfq | 144,395,316 | 853,493,484 | 0.68% |
| 2025-07-03 | 5.83 | 5.89 | 5.82 | 5.88 | 5.29 | qfq | 158,554,384 | 930,503,820 | 0.86% |
| 2025-07-02 | 5.77 | 5.85 | 5.75 | 5.83 | 5.25 | qfq | 174,598,916 | 1,014,278,265 | 1.22% |
| 2025-07-01 | 5.79 | 5.80 | 5.76 | 5.76 | 5.19 | qfq | 101,968,383 | 588,281,566 | -0.17% |
| 2025-06-30 | 5.79 | 5.82 | 5.77 | 5.77 | 5.20 | qfq | 139,409,410 | 807,050,086 | -0.17% |
| 2025-06-27 | 5.83 | 5.89 | 5.77 | 5.78 | 5.20 | qfq | 197,076,019 | 1,147,955,016 | -0.86% |
| 2025-06-26 | 5.83 | 5.84 | 5.78 | 5.83 | 5.25 | qfq | 131,032,181 | 762,108,035 | 0.00% |
| 2025-06-25 | 5.80 | 5.83 | 5.76 | 5.83 | 5.25 | qfq | 152,110,532 | 882,037,893 | 0.52% |
| 2025-06-24 | 5.72 | 5.81 | 5.72 | 5.80 | 5.22 | qfq | 196,518,029 | 1,135,244,948 | 1.58% |
| 2025-06-23 | 5.68 | 5.74 | 5.63 | 5.71 | 5.14 | qfq | 144,996,337 | 824,932,421 | 0.18% |
| 2025-06-20 | 5.68 | 5.72 | 5.67 | 5.70 | 5.13 | qfq | 126,184,647 | 719,339,921 | 0.53% |
| 2025-06-19 | 5.74 | 5.75 | 5.64 | 5.67 | 5.11 | qfq | 171,991,163 | 976,019,528 | -1.39% |
| 2025-06-18 | 5.75 | 5.78 | 5.70 | 5.75 | 5.18 | qfq | 120,074,890 | 688,969,567 | 0.00% |
| 2025-06-17 | 5.73 | 5.77 | 5.70 | 5.75 | 5.18 | qfq | 128,090,146 | 735,478,160 | 0.35% |
| 2025-06-16 | 5.72 | 5.73 | 5.67 | 5.73 | 5.16 | qfq | 137,531,214 | 784,256,451 | 0.35% |
| 2025-06-13 | 5.71 | 5.73 | 5.68 | 5.71 | 5.14 | qfq | 165,204,724 | 942,281,433 | 0.00% |
| 2025-06-12 | 5.73 | 5.74 | 5.67 | 5.71 | 5.14 | qfq | 136,299,476 | 778,325,645 | -0.17% |
| 2025-06-11 | 5.67 | 5.74 | 5.67 | 5.72 | 5.15 | qfq | 142,028,611 | 812,868,653 | 0.88% |
| 2025-06-10 | 5.64 | 5.71 | 5.63 | 5.67 | 5.11 | qfq | 186,706,287 | 1,060,102,755 | 0.71% |
| 2025-06-09 | 5.69 | 5.71 | 5.62 | 5.63 | 5.07 | qfq | 192,486,922 | 1,087,885,170 | -1.05% |
| 2025-06-06 | 5.66 | 5.72 | 5.65 | 5.69 | 5.12 | qfq | 102,560,609 | 583,715,249 | 0.53% |
| 2025-06-05 | 5.71 | 5.73 | 5.65 | 5.66 | 5.10 | qfq | 118,810,125 | 674,320,413 | -0.70% |
| 2025-06-04 | 5.70 | 5.76 | 5.69 | 5.70 | 5.13 | qfq | 114,044,372 | 652,148,681 | 0.18% |
| 2025-06-03 | 5.67 | 5.73 | 5.66 | 5.69 | 5.12 | qfq | 119,768,850 | 681,356,958 | 0.18% |
| 2025-05-30 | 5.64 | 5.72 | 5.60 | 5.68 | 5.11 | qfq | 159,482,617 | 904,085,215 | 0.71% |
| 2025-05-29 | 5.64 | 5.67 | 5.63 | 5.64 | 5.08 | qfq | 104,258,982 | 588,939,210 | 0.18% |
| 2025-05-28 | 5.63 | 5.66 | 5.60 | 5.63 | 5.07 | qfq | 90,406,771 | 508,907,334 | 0.00% |
| 2025-05-27 | 5.69 | 5.70 | 5.62 | 5.63 | 5.07 | qfq | 144,435,365 | 815,784,565 | -1.05% |
| 2025-05-26 | 5.70 | 5.74 | 5.66 | 5.69 | 5.12 | qfq | 125,178,767 | 713,139,334 | -0.35% |
| 2025-05-23 | 5.79 | 5.82 | 5.71 | 5.71 | 5.14 | qfq | 128,690,541 | 741,585,208 | -1.38% |
| 2025-05-22 | 5.77 | 5.80 | 5.74 | 5.79 | 5.21 | qfq | 119,284,743 | 688,186,267 | 0.35% |
| 2025-05-21 | 5.76 | 5.82 | 5.74 | 5.77 | 5.20 | qfq | 150,335,132 | 869,576,364 | 0.17% |
| 2025-05-20 | 5.72 | 5.78 | 5.70 | 5.76 | 5.19 | qfq | 106,160,994 | 609,421,657 | 0.70% |
| 2025-05-19 | 5.73 | 5.75 | 5.69 | 5.72 | 5.15 | qfq | 112,544,688 | 643,238,306 | -0.52% |
| 2025-05-16 | 5.79 | 5.83 | 5.70 | 5.75 | 5.18 | qfq | 171,517,615 | 986,089,715 | -0.69% |
| 2025-05-15 | 5.75 | 5.81 | 5.75 | 5.79 | 5.21 | qfq | 209,202,304 | 1,210,157,810 | 0.35% |
| 2025-05-14 | 5.70 | 5.78 | 5.69 | 5.77 | 5.20 | qfq | 161,600,629 | 927,133,236 | 1.05% |
| 2025-05-13 | 5.61 | 5.73 | 5.59 | 5.71 | 5.14 | qfq | 296,149,911 | 1,683,616,401 | 1.96% |
| 2025-05-12 | 5.58 | 5.61 | 5.54 | 5.60 | 5.04 | qfq | 148,851,504 | 830,465,599 | 0.72% |
| 2025-05-09 | 5.60 | 5.61 | 5.55 | 5.56 | 5.01 | qfq | 132,052,121 | 736,552,799 | -0.54% |
| 2025-05-08 | 5.57 | 5.67 | 5.55 | 5.59 | 5.03 | qfq | 237,921,936 | 1,337,127,328 | 0.18% |
| 2025-05-07 | 5.60 | 5.62 | 5.53 | 5.58 | 5.02 | qfq | 205,734,741 | 1,146,199,655 | 0.90% |
| 2025-05-06 | 5.54 | 5.54 | 5.50 | 5.53 | 4.98 | qfq | 166,986,176 | 922,205,873 | 0.36% |
| 2025-04-30 | 5.50 | 5.54 | 5.47 | 5.51 | 4.96 | qfq | 140,735,700 | 774,914,150 | 0.00% |
| 2025-04-29 | 5.53 | 5.59 | 5.49 | 5.51 | 4.96 | qfq | 186,713,461 | 1,034,211,425 | 0.36% |
| 2025-04-28 | 5.52 | 5.53 | 5.47 | 5.49 | 4.94 | qfq | 112,277,773 | 617,679,118 | -0.54% |
| 2025-04-25 | 5.52 | 5.56 | 5.50 | 5.52 | 4.97 | qfq | 126,713,586 | 701,105,285 | 0.00% |
| 2025-04-24 | 5.49 | 5.52 | 5.47 | 5.52 | 4.97 | qfq | 113,738,875 | 626,075,324 | 0.73% |
| 2025-04-23 | 5.54 | 5.56 | 5.48 | 5.48 | 4.93 | qfq | 114,641,943 | 631,517,507 | -0.90% |
| 2025-04-22 | 5.45 | 5.55 | 5.45 | 5.53 | 4.98 | qfq | 183,882,684 | 1,015,417,830 | 1.28% |
| 2025-04-21 | 5.50 | 5.54 | 5.46 | 5.46 | 4.92 | qfq | 148,516,980 | 815,113,481 | -0.73% |
| 2025-04-18 | 5.49 | 5.52 | 5.47 | 5.50 | 4.95 | qfq | 108,569,037 | 597,430,503 | -0.18% |
| 2025-04-17 | 5.44 | 5.51 | 5.42 | 5.51 | 4.96 | qfq | 192,850,680 | 1,056,537,700 | 0.55% |
| 2025-04-16 | 5.38 | 5.48 | 5.33 | 5.48 | 4.93 | qfq | 310,309,745 | 1,676,430,988 | 1.86% |
| 2025-04-15 | 5.33 | 5.38 | 5.31 | 5.38 | 4.84 | qfq | 141,846,291 | 758,051,138 | 0.94% |
| 2025-04-14 | 5.36 | 5.36 | 5.32 | 5.33 | 4.80 | qfq | 121,768,670 | 649,930,479 | -0.37% |
| 2025-04-11 | 5.37 | 5.37 | 5.31 | 5.35 | 4.82 | qfq | 153,572,693 | 819,112,506 | -0.56% |
| 2025-04-10 | 5.42 | 5.42 | 5.30 | 5.38 | 4.84 | qfq | 206,448,095 | 1,106,992,839 | -0.19% |
| 2025-04-09 | 5.31 | 5.39 | 5.22 | 5.39 | 4.85 | qfq | 360,153,263 | 1,911,295,237 | 1.13% |
| 2025-04-08 | 5.09 | 5.33 | 5.08 | 5.33 | 4.80 | qfq | 504,620,971 | 2,647,831,543 | 4.92% |
| 2025-04-07 | 5.20 | 5.20 | 4.96 | 5.08 | 4.57 | qfq | 507,343,176 | 2,572,821,508 | -4.33% |
| 2025-04-03 | 5.25 | 5.36 | 5.25 | 5.31 | 4.78 | qfq | 201,048,374 | 1,068,249,743 | 0.57% |
| 2025-04-02 | 5.26 | 5.30 | 5.24 | 5.28 | 4.75 | qfq | 150,384,522 | 793,135,596 | 0.19% |
| 2025-04-01 | 5.28 | 5.29 | 5.24 | 5.27 | 4.75 | qfq | 224,865,572 | 1,183,233,519 | 0.19% |
| 2025-03-31 | 5.37 | 5.41 | 5.25 | 5.26 | 4.74 | qfq | 289,035,571 | 1,535,292,193 | -2.59% |
| 2025-03-28 | 5.44 | 5.45 | 5.37 | 5.40 | 4.86 | qfq | 160,504,649 | 866,703,842 | -0.74% |
| 2025-03-27 | 5.46 | 5.47 | 5.43 | 5.44 | 4.90 | qfq | 131,082,357 | 713,666,253 | -0.37% |
| 2025-03-26 | 5.51 | 5.53 | 5.45 | 5.46 | 4.92 | qfq | 179,982,057 | 986,252,008 | -0.91% |
| 2025-03-25 | 5.45 | 5.53 | 5.44 | 5.51 | 4.96 | qfq | 207,336,542 | 1,139,797,136 | 1.29% |
| 2025-03-24 | 5.47 | 5.48 | 5.42 | 5.44 | 4.90 | qfq | 142,128,625 | 774,653,699 | -0.18% |
| 2025-03-21 | 5.45 | 5.51 | 5.43 | 5.45 | 4.91 | qfq | 206,146,128 | 1,126,388,442 | 0.00% |
| 2025-03-20 | 5.48 | 5.49 | 5.44 | 5.45 | 4.91 | qfq | 123,418,162 | 674,170,546 | -0.37% |
| 2025-03-19 | 5.48 | 5.50 | 5.45 | 5.47 | 4.93 | qfq | 133,483,558 | 730,623,198 | -0.36% |
| 2025-03-18 | 5.53 | 5.54 | 5.48 | 5.49 | 4.94 | qfq | 128,907,882 | 708,881,247 | -0.36% |
| 2025-03-17 | 5.50 | 5.55 | 5.49 | 5.51 | 4.96 | qfq | 194,158,861 | 1,071,141,434 | 0.55% |
| 2025-03-14 | 5.34 | 5.49 | 5.33 | 5.48 | 4.93 | qfq | 359,383,902 | 1,953,315,947 | 2.81% |
| 2025-03-13 | 5.35 | 5.38 | 5.32 | 5.33 | 4.80 | qfq | 159,130,043 | 851,660,998 | -0.37% |
| 2025-03-12 | 5.34 | 5.37 | 5.32 | 5.35 | 4.82 | qfq | 155,341,018 | 830,502,854 | 0.00% |
| 2025-03-11 | 5.34 | 5.35 | 5.31 | 5.35 | 4.82 | qfq | 162,018,765 | 863,257,905 | -0.19% |
| 2025-03-10 | 5.42 | 5.43 | 5.35 | 5.36 | 4.83 | qfq | 197,336,200 | 1,060,330,665 | -0.92% |
| 2025-03-07 | 5.43 | 5.45 | 5.41 | 5.41 | 4.87 | qfq | 133,460,748 | 723,859,861 | -0.55% |
| 2025-03-06 | 5.43 | 5.46 | 5.39 | 5.44 | 4.90 | qfq | 185,871,597 | 1,008,408,813 | 0.37% |
| 2025-03-05 | 5.42 | 5.43 | 5.37 | 5.42 | 4.88 | qfq | 194,413,310 | 1,050,072,975 | 0.00% |
| 2025-03-04 | 5.45 | 5.47 | 5.40 | 5.42 | 4.88 | qfq | 205,275,478 | 1,112,891,793 | -0.91% |
| 2025-03-03 | 5.50 | 5.55 | 5.45 | 5.47 | 4.93 | qfq | 212,149,163 | 1,166,442,254 | -0.18% |
| 2025-02-28 | 5.50 | 5.54 | 5.48 | 5.48 | 4.93 | qfq | 233,555,786 | 1,285,028,522 | -0.54% |
| 2025-02-27 | 5.53 | 5.55 | 5.48 | 5.51 | 4.96 | qfq | 208,683,360 | 1,148,580,695 | -0.36% |
| 2025-02-26 | 5.46 | 5.64 | 5.46 | 5.53 | 4.98 | qfq | 345,255,297 | 1,919,109,468 | 1.28% |
| 2025-02-25 | 5.53 | 5.58 | 5.45 | 5.46 | 4.92 | qfq | 282,070,074 | 1,554,637,392 | -1.27% |
| 2025-02-24 | 5.40 | 5.59 | 5.38 | 5.53 | 4.98 | qfq | 424,348,431 | 2,341,754,048 | 2.60% |
| 2025-02-21 | 5.48 | 5.49 | 5.38 | 5.39 | 4.85 | qfq | 301,867,246 | 1,637,305,924 | -1.82% |
| 2025-02-20 | 5.53 | 5.53 | 5.41 | 5.49 | 4.94 | qfq | 312,275,337 | 1,706,099,536 | -0.90% |
| 2025-02-19 | 5.52 | 5.58 | 5.52 | 5.54 | 4.99 | qfq | 180,314,593 | 999,854,708 | 0.18% |
| 2025-02-18 | 5.54 | 5.60 | 5.51 | 5.53 | 4.98 | qfq | 226,898,404 | 1,260,564,488 | -0.18% |
| 2025-02-17 | 5.55 | 5.58 | 5.50 | 5.54 | 4.99 | qfq | 193,747,115 | 1,072,034,324 | 0.00% |
| 2025-02-14 | 5.54 | 5.55 | 5.48 | 5.54 | 4.99 | qfq | 159,475,596 | 880,299,264 | 0.00% |
| 2025-02-13 | 5.51 | 5.59 | 5.49 | 5.54 | 4.99 | qfq | 247,404,310 | 1,372,853,043 | 0.54% |
| 2025-02-12 | 5.50 | 5.51 | 5.44 | 5.51 | 4.96 | qfq | 180,648,978 | 988,876,065 | 0.36% |
| 2025-02-11 | 5.54 | 5.55 | 5.48 | 5.49 | 4.94 | qfq | 173,083,025 | 952,640,249 | -0.72% |
| 2025-02-10 | 5.52 | 5.57 | 5.51 | 5.53 | 4.98 | qfq | 159,281,103 | 883,853,814 | -0.18% |
| 2025-02-07 | 5.52 | 5.58 | 5.49 | 5.54 | 4.99 | qfq | 281,034,812 | 1,554,108,692 | 0.18% |
| 2025-02-06 | 5.51 | 5.53 | 5.45 | 5.53 | 4.98 | qfq | 172,200,937 | 946,835,366 | 0.36% |
| 2025-02-05 | 5.66 | 5.66 | 5.50 | 5.51 | 4.96 | qfq | 189,986,303 | 1,052,420,309 | -2.30% |
| 2025-01-27 | 5.61 | 5.66 | 5.59 | 5.64 | 5.08 | qfq | 153,407,954 | 863,689,189 | 0.89% |
| 2025-01-24 | 5.57 | 5.62 | 5.55 | 5.59 | 5.03 | qfq | 130,689,987 | 730,263,751 | 0.54% |
| 2025-01-23 | 5.53 | 5.64 | 5.53 | 5.56 | 5.01 | qfq | 181,696,951 | 1,015,957,346 | 1.28% |
| 2025-01-22 | 5.58 | 5.60 | 5.47 | 5.49 | 4.94 | qfq | 167,107,066 | 921,096,579 | -1.79% |
| 2025-01-21 | 5.63 | 5.67 | 5.57 | 5.59 | 5.03 | qfq | 161,962,445 | 909,965,673 | -0.36% |
| 2025-01-20 | 5.67 | 5.69 | 5.61 | 5.61 | 5.05 | qfq | 111,261,000 | 628,072,033 | -0.36% |
| 2025-01-17 | 5.60 | 5.67 | 5.55 | 5.63 | 5.07 | qfq | 142,148,290 | 799,375,042 | 0.54% |
| 2025-01-16 | 5.62 | 5.69 | 5.58 | 5.60 | 5.04 | qfq | 165,850,057 | 933,164,056 | -0.18% |
| 2025-01-15 | 5.56 | 5.62 | 5.56 | 5.61 | 5.05 | qfq | 162,117,696 | 907,093,971 | 0.72% |
| 2025-01-14 | 5.49 | 5.60 | 5.48 | 5.57 | 5.02 | qfq | 174,283,841 | 967,087,479 | 1.46% |
| 2025-01-13 | 5.48 | 5.53 | 5.42 | 5.49 | 4.94 | qfq | 146,609,158 | 801,148,887 | -0.18% |
| 2025-01-10 | 5.60 | 5.63 | 5.50 | 5.50 | 4.95 | qfq | 149,231,853 | 828,128,621 | -1.79% |
| 2025-01-09 | 5.67 | 5.67 | 5.58 | 5.60 | 5.04 | qfq | 154,587,424 | 867,000,607 | -1.41% |
| 2025-01-08 | 5.73 | 5.76 | 5.60 | 5.68 | 5.11 | qfq | 211,746,315 | 1,200,428,940 | -1.05% |
| 2025-01-07 | 5.75 | 5.76 | 5.67 | 5.74 | 5.17 | qfq | 136,204,501 | 778,915,985 | 0.00% |
| 2025-01-06 | 5.81 | 5.82 | 5.66 | 5.74 | 5.17 | qfq | 176,420,574 | 1,011,439,607 | -0.69% |
| 2025-01-03 | 5.82 | 5.88 | 5.76 | 5.78 | 5.20 | qfq | 184,213,807 | 1,070,904,132 | -0.69% |
| 2025-01-02 | 6.01 | 6.03 | 5.79 | 5.82 | 5.24 | qfq | 300,880,457 | 1,772,769,188 | -3.00% |
| 2024-12-31 | 6.07 | 6.10 | 6.00 | 6.00 | 5.40 | qfq | 207,606,108 | 1,256,801,864 | -1.32% |
| 2024-12-30 | 6.02 | 6.10 | 6.01 | 6.08 | 5.47 | qfq | 185,881,205 | 1,126,706,632 | 0.66% |
| 2024-12-27 | 6.02 | 6.05 | 5.98 | 6.04 | 5.44 | qfq | 160,434,858 | 965,086,826 | 0.33% |
| 2024-12-26 | 6.06 | 6.06 | 6.00 | 6.02 | 5.42 | qfq | 130,725,605 | 786,664,698 | -0.66% |
| 2024-12-25 | 6.03 | 6.09 | 6.02 | 6.06 | 5.46 | qfq | 180,279,964 | 1,093,189,796 | 0.66% |
| 2024-12-24 | 6.01 | 6.04 | 5.99 | 6.02 | 5.42 | qfq | 151,527,922 | 911,942,475 | 0.33% |
| 2024-12-23 | 5.92 | 6.05 | 5.91 | 6.00 | 5.40 | qfq | 258,402,513 | 1,550,933,657 | 1.52% |
| 2024-12-20 | 5.96 | 5.98 | 5.89 | 5.91 | 5.32 | qfq | 167,916,629 | 994,369,074 | -1.01% |
| 2024-12-19 | 5.93 | 5.98 | 5.87 | 5.97 | 5.38 | qfq | 163,971,177 | 974,719,183 | 0.17% |
| 2024-12-18 | 5.99 | 6.08 | 5.95 | 5.96 | 5.37 | qfq | 226,414,649 | 1,361,169,827 | 0.85% |
| 2024-12-17 | 5.91 | 5.96 | 5.90 | 5.91 | 5.32 | qfq | 157,925,318 | 935,723,094 | 0.00% |
| 2024-12-16 | 5.96 | 5.99 | 5.90 | 5.91 | 5.32 | qfq | 187,921,803 | 1,115,845,801 | -0.67% |
| 2024-12-13 | 6.12 | 6.12 | 5.95 | 5.95 | 5.36 | qfq | 286,396,139 | 1,721,376,428 | -3.09% |
| 2024-12-12 | 6.11 | 6.15 | 6.09 | 6.14 | 5.53 | qfq | 158,886,951 | 972,496,139 | 0.49% |
| 2024-12-11 | 6.12 | 6.17 | 6.10 | 6.11 | 5.50 | qfq | 160,963,963 | 986,332,147 | -0.16% |
| 2024-12-10 | 6.28 | 6.32 | 6.12 | 6.12 | 5.51 | qfq | 276,001,702 | 1,708,053,340 | 0.33% |
| 2024-12-09 | 6.07 | 6.17 | 6.05 | 6.10 | 5.49 | qfq | 248,707,854 | 1,520,708,765 | 0.66% |
| 2024-12-06 | 6.03 | 6.11 | 6.02 | 6.06 | 5.46 | qfq | 199,581,005 | 1,212,244,434 | 0.66% |
| 2024-12-05 | 6.05 | 6.08 | 6.01 | 6.02 | 5.42 | qfq | 135,836,400 | 819,563,222 | -0.66% |
| 2024-12-04 | 6.08 | 6.10 | 6.04 | 6.06 | 5.46 | qfq | 157,601,329 | 956,287,219 | -0.49% |
| 2024-12-03 | 6.02 | 6.10 | 5.99 | 6.09 | 5.48 | qfq | 242,881,274 | 1,470,544,870 | 1.00% |
| 2024-12-02 | 5.95 | 6.04 | 5.95 | 6.03 | 5.43 | qfq | 187,030,146 | 1,121,011,065 | 0.84% |
| 2024-11-29 | 5.97 | 6.03 | 5.95 | 5.98 | 5.38 | qfq | 179,417,856 | 1,074,925,002 | 0.17% |
| 2024-11-28 | 5.96 | 6.01 | 5.93 | 5.97 | 5.38 | qfq | 184,587,404 | 1,101,030,015 | 0.17% |
| 2024-11-27 | 5.92 | 5.97 | 5.87 | 5.96 | 5.37 | qfq | 153,875,531 | 911,173,539 | 0.68% |
| 2024-11-26 | 5.88 | 5.94 | 5.86 | 5.92 | 5.33 | qfq | 159,833,138 | 942,786,853 | 0.51% |
| 2024-11-25 | 5.99 | 6.00 | 5.87 | 5.89 | 5.30 | qfq | 219,607,693 | 1,302,616,578 | -1.01% |
| 2024-11-22 | 6.10 | 6.11 | 5.95 | 5.95 | 5.36 | qfq | 291,525,502 | 1,757,788,380 | -2.62% |
| 2024-11-21 | 6.09 | 6.14 | 6.08 | 6.11 | 5.50 | qfq | 182,445,544 | 1,114,042,620 | 0.16% |
| 2024-11-20 | 6.10 | 6.12 | 6.07 | 6.10 | 5.49 | qfq | 206,365,252 | 1,256,278,128 | 0.00% |
| 2024-11-19 | 6.23 | 6.24 | 6.06 | 6.10 | 5.49 | qfq | 447,904,343 | 2,743,349,874 | -2.87% |
| 2024-11-18 | 6.18 | 6.44 | 6.18 | 6.28 | 5.65 | qfq | 654,747,126 | 4,141,070,348 | 3.80% |
| 2024-11-15 | 6.09 | 6.14 | 6.05 | 6.05 | 5.45 | qfq | 197,496,312 | 1,203,850,629 | -0.66% |
| 2024-11-14 | 6.15 | 6.17 | 6.09 | 6.09 | 5.48 | qfq | 200,044,526 | 1,227,442,024 | -0.65% |
| 2024-11-13 | 6.06 | 6.20 | 6.06 | 6.13 | 5.52 | qfq | 229,245,758 | 1,406,463,080 | 0.66% |
| 2024-11-12 | 6.15 | 6.23 | 6.06 | 6.09 | 5.48 | qfq | 304,453,510 | 1,869,890,938 | -1.62% |
| 2024-11-11 | 6.25 | 6.33 | 6.12 | 6.19 | 5.57 | qfq | 394,734,862 | 2,438,793,461 | -1.75% |
| 2024-11-08 | 6.59 | 6.63 | 6.27 | 6.30 | 5.67 | qfq | 574,854,030 | 3,661,724,281 | -3.67% |
| 2024-11-07 | 6.18 | 6.55 | 6.17 | 6.54 | 5.89 | qfq | 636,739,749 | 4,079,355,646 | 5.14% |
| 2024-11-06 | 6.22 | 6.26 | 6.14 | 6.22 | 5.60 | qfq | 333,256,258 | 2,063,308,047 | -0.16% |
| 2024-11-05 | 6.09 | 6.25 | 6.09 | 6.23 | 5.61 | qfq | 315,635,825 | 1,952,448,621 | 1.30% |
| 2024-11-04 | 6.17 | 6.18 | 6.06 | 6.15 | 5.54 | qfq | 207,713,824 | 1,268,637,474 | 0.00% |
| 2024-11-01 | 6.02 | 6.33 | 6.02 | 6.15 | 5.54 | qfq | 445,136,616 | 2,757,141,872 | 2.16% |
| 2024-10-31 | 6.00 | 6.09 | 5.93 | 6.02 | 5.42 | qfq | 266,045,803 | 1,601,909,554 | 0.17% |
| 2024-10-30 | 6.06 | 6.13 | 6.00 | 6.01 | 5.41 | qfq | 218,317,498 | 1,320,807,650 | -0.99% |
| 2024-10-29 | 6.11 | 6.17 | 6.05 | 6.07 | 5.47 | qfq | 278,077,779 | 1,697,012,928 | -1.14% |
| 2024-10-28 | 6.06 | 6.20 | 5.93 | 6.14 | 5.53 | qfq | 561,739,694 | 3,408,434,680 | -2.38% |
| 2024-10-25 | 6.32 | 6.37 | 6.24 | 6.29 | 5.66 | qfq | 270,199,060 | 1,704,466,397 | -0.63% |
| 2024-10-24 | 6.43 | 6.45 | 6.30 | 6.33 | 5.70 | qfq | 299,603,589 | 1,904,652,933 | -2.31% |
| 2024-10-23 | 6.40 | 6.55 | 6.38 | 6.48 | 5.83 | qfq | 388,863,550 | 2,518,947,171 | 0.93% |
| 2024-10-22 | 6.43 | 6.50 | 6.36 | 6.42 | 5.78 | qfq | 302,052,536 | 1,935,606,060 | -1.23% |
| 2024-10-21 | 6.31 | 6.53 | 6.29 | 6.50 | 5.85 | qfq | 585,667,327 | 3,757,032,902 | 3.50% |
| 2024-10-18 | 6.18 | 6.35 | 6.08 | 6.28 | 5.65 | qfq | 417,846,384 | 2,597,394,421 | 1.45% |
| 2024-10-17 | 6.47 | 6.47 | 6.19 | 6.19 | 5.57 | qfq | 506,781,889 | 3,197,748,840 | -4.18% |
| 2024-10-16 | 6.29 | 6.54 | 6.25 | 6.46 | 5.82 | qfq | 642,106,930 | 4,124,457,497 | 3.69% |
| 2024-10-15 | 6.33 | 6.50 | 6.22 | 6.23 | 5.61 | qfq | 441,579,391 | 2,808,703,752 | -2.04% |
| 2024-10-14 | 6.18 | 6.47 | 6.18 | 6.36 | 5.73 | qfq | 701,936,026 | 4,442,502,127 | 5.12% |
| 2024-10-11 | 6.20 | 6.28 | 5.97 | 6.05 | 5.45 | qfq | 615,194,734 | 3,766,795,008 | -3.97% |
| 2024-10-10 | 5.83 | 6.38 | 5.82 | 6.30 | 5.67 | qfq | 849,710,052 | 5,283,218,628 | 8.62% |
| 2024-10-09 | 6.33 | 6.35 | 5.80 | 5.80 | 5.22 | qfq | 622,939,543 | 3,757,481,364 | -9.23% |
| 2024-10-08 | 6.79 | 6.79 | 6.23 | 6.39 | 5.75 | qfq | 798,418,187 | 5,165,270,907 | 3.40% |
| 2024-09-30 | 6.00 | 6.23 | 5.88 | 6.18 | 5.56 | qfq | 734,310,370 | 4,470,960,722 | 6.55% |
| 2024-09-27 | 5.90 | 5.96 | 5.67 | 5.80 | 5.22 | qfq | 357,763,543 | 2,071,713,380 | 0.35% |
| 2024-09-26 | 5.46 | 5.78 | 5.45 | 5.78 | 5.20 | qfq | 462,933,082 | 2,595,774,377 | 5.86% |
| 2024-09-25 | 5.31 | 5.57 | 5.31 | 5.46 | 4.92 | qfq | 482,803,040 | 2,646,215,932 | 4.80% |
| 2024-09-24 | 5.02 | 5.21 | 5.02 | 5.21 | 4.69 | qfq | 331,116,442 | 1,694,081,269 | 5.25% |
| 2024-09-23 | 4.91 | 4.98 | 4.88 | 4.95 | 4.46 | qfq | 119,134,769 | 588,731,400 | 0.81% |
| 2024-09-20 | 4.88 | 4.93 | 4.84 | 4.91 | 4.42 | qfq | 168,832,753 | 824,684,053 | 0.41% |
| 2024-09-19 | 4.82 | 4.93 | 4.77 | 4.89 | 4.40 | qfq | 176,515,601 | 858,846,994 | 1.88% |
| 2024-09-18 | 4.77 | 4.83 | 4.72 | 4.80 | 4.32 | qfq | 135,393,600 | 645,664,973 | 0.63% |
| 2024-09-13 | 4.80 | 4.83 | 4.77 | 4.77 | 4.29 | qfq | 118,930,443 | 570,451,777 | -0.42% |
| 2024-09-12 | 4.80 | 4.84 | 4.79 | 4.79 | 4.31 | qfq | 138,353,538 | 665,512,584 | -0.42% |
| 2024-09-11 | 4.90 | 4.91 | 4.79 | 4.81 | 4.33 | qfq | 169,020,478 | 815,483,812 | -2.24% |
| 2024-09-10 | 4.89 | 4.93 | 4.84 | 4.92 | 4.43 | qfq | 156,468,657 | 764,815,959 | 0.82% |
| 2024-09-09 | 4.99 | 5.00 | 4.86 | 4.88 | 4.39 | qfq | 244,351,926 | 1,199,493,667 | -2.79% |
| 2024-09-06 | 5.08 | 5.11 | 5.01 | 5.02 | 4.52 | qfq | 117,362,950 | 593,974,539 | -0.99% |
| 2024-09-05 | 5.02 | 5.08 | 5.02 | 5.07 | 4.57 | qfq | 166,482,480 | 840,117,464 | 1.20% |
| 2024-09-04 | 5.11 | 5.16 | 5.01 | 5.01 | 4.51 | qfq | 222,056,660 | 1,123,795,951 | -2.15% |
| 2024-09-03 | 5.27 | 5.28 | 5.09 | 5.12 | 4.61 | qfq | 294,530,911 | 1,516,188,383 | -3.03% |
| 2024-09-02 | 5.38 | 5.39 | 5.26 | 5.28 | 4.75 | qfq | 185,710,942 | 985,221,765 | -2.04% |
| 2024-08-30 | 5.29 | 5.45 | 5.28 | 5.39 | 4.85 | qfq | 270,275,775 | 1,452,273,750 | 2.86% |
| 2024-08-29 | 5.47 | 5.48 | 5.24 | 5.24 | 4.72 | qfq | 311,636,956 | 1,652,962,884 | -4.20% |
| 2024-08-28 | 5.57 | 5.58 | 5.44 | 5.47 | 4.93 | qfq | 167,759,513 | 922,473,554 | -1.62% |
| 2024-08-27 | 5.64 | 5.65 | 5.54 | 5.56 | 5.01 | qfq | 135,598,773 | 756,678,336 | -1.24% |
| 2024-08-26 | 5.66 | 5.71 | 5.58 | 5.63 | 5.07 | qfq | 166,888,625 | 940,864,678 | -0.71% |
| 2024-08-23 | 5.67 | 5.68 | 5.61 | 5.67 | 5.11 | qfq | 110,981,530 | 627,350,357 | 0.00% |
| 2024-08-22 | 5.63 | 5.68 | 5.62 | 5.67 | 5.11 | qfq | 142,027,997 | 804,198,838 | 1.07% |
| 2024-08-21 | 5.65 | 5.66 | 5.59 | 5.61 | 5.05 | qfq | 107,556,100 | 604,242,183 | -0.88% |
| 2024-08-20 | 5.69 | 5.69 | 5.62 | 5.66 | 5.10 | qfq | 120,547,653 | 681,506,618 | -0.18% |
| 2024-08-19 | 5.64 | 5.69 | 5.64 | 5.67 | 5.11 | qfq | 137,301,256 | 778,366,408 | 0.53% |
| 2024-08-16 | 5.60 | 5.64 | 5.58 | 5.64 | 5.08 | qfq | 152,808,190 | 858,777,894 | 0.89% |
| 2024-08-15 | 5.49 | 5.62 | 5.45 | 5.59 | 5.03 | qfq | 205,272,334 | 1,141,141,640 | 1.82% |
| 2024-08-14 | 5.52 | 5.56 | 5.49 | 5.49 | 4.94 | qfq | 95,685,576 | 527,904,603 | -0.36% |
| 2024-08-13 | 5.50 | 5.54 | 5.48 | 5.51 | 4.96 | qfq | 106,847,808 | 588,557,110 | 0.18% |
| 2024-08-12 | 5.50 | 5.54 | 5.47 | 5.50 | 4.95 | qfq | 105,920,950 | 583,383,213 | -0.18% |
| 2024-08-09 | 5.45 | 5.56 | 5.44 | 5.51 | 4.96 | qfq | 155,299,333 | 856,623,652 | 1.10% |
| 2024-08-08 | 5.40 | 5.47 | 5.38 | 5.45 | 4.91 | qfq | 98,037,860 | 532,903,537 | 0.74% |
| 2024-08-07 | 5.43 | 5.47 | 5.40 | 5.41 | 4.87 | qfq | 105,221,573 | 571,379,969 | -0.37% |
| 2024-08-06 | 5.49 | 5.53 | 5.38 | 5.43 | 4.89 | qfq | 183,535,178 | 996,256,861 | -0.55% |
| 2024-08-05 | 5.50 | 5.56 | 5.44 | 5.46 | 4.92 | qfq | 202,948,468 | 1,115,534,858 | -1.27% |
| 2024-08-02 | 5.60 | 5.62 | 5.52 | 5.53 | 4.98 | qfq | 195,726,717 | 1,087,856,740 | -1.60% |
| 2024-08-01 | 5.57 | 5.71 | 5.55 | 5.62 | 5.06 | qfq | 310,457,405 | 1,751,315,568 | 0.72% |
| 2024-07-31 | 5.64 | 5.65 | 5.54 | 5.58 | 5.02 | qfq | 244,563,564 | 1,364,703,931 | -1.06% |
| 2024-07-30 | 5.62 | 5.65 | 5.58 | 5.64 | 5.08 | qfq | 188,538,548 | 1,060,826,188 | 0.36% |
| 2024-07-29 | 5.49 | 5.66 | 5.48 | 5.62 | 5.06 | qfq | 226,365,448 | 1,266,065,490 | 2.37% |
| 2024-07-26 | 5.55 | 5.56 | 5.44 | 5.49 | 4.94 | qfq | 201,921,835 | 1,108,424,516 | -1.08% |
| 2024-07-25 | 5.58 | 5.64 | 5.51 | 5.55 | 5.00 | qfq | 246,677,814 | 1,372,455,171 | -0.72% |
| 2024-07-24 | 5.43 | 5.64 | 5.42 | 5.59 | 5.03 | qfq | 375,058,352 | 2,083,164,705 | 2.76% |
| 2024-07-23 | 5.40 | 5.50 | 5.38 | 5.44 | 4.90 | qfq | 208,571,370 | 1,138,374,616 | 0.37% |
| 2024-07-22 | 5.44 | 5.51 | 5.39 | 5.42 | 4.88 | qfq | 207,911,698 | 1,129,873,170 | -0.55% |
| 2024-07-19 | 5.44 | 5.46 | 5.38 | 5.45 | 4.91 | qfq | 173,438,248 | 941,073,003 | -0.18% |
| 2024-07-18 | 5.42 | 5.46 | 5.35 | 5.46 | 4.92 | qfq | 154,302,619 | 836,592,973 | 0.74% |
| 2024-07-17 | 5.37 | 5.44 | 5.36 | 5.42 | 4.88 | qfq | 146,956,209 | 795,460,780 | 0.93% |
| 2024-07-16 | 5.40 | 5.41 | 5.33 | 5.37 | 4.84 | qfq | 139,568,056 | 749,501,945 | -0.56% |
| 2024-07-15 | 5.40 | 5.46 | 5.38 | 5.40 | 4.86 | qfq | 124,331,084 | 673,002,587 | -0.18% |
| 2024-07-12 | 5.36 | 5.46 | 5.36 | 5.41 | 4.87 | qfq | 142,837,249 | 774,023,900 | 1.12% |
| 2024-07-11 | 5.25 | 5.35 | 5.23 | 5.35 | 4.82 | qfq | 170,666,631 | 906,942,025 | 2.69% |
| 2024-07-10 | 5.24 | 5.26 | 5.19 | 5.21 | 4.69 | qfq | 145,510,981 | 758,529,302 | -0.95% |
| 2024-07-09 | 5.31 | 5.32 | 5.20 | 5.26 | 4.74 | qfq | 201,324,714 | 1,056,420,797 | -0.75% |
| 2024-07-08 | 5.36 | 5.39 | 5.28 | 5.30 | 4.77 | qfq | 148,592,090 | 790,453,021 | -1.12% |
| 2024-07-05 | 5.43 | 5.46 | 5.35 | 5.36 | 4.83 | qfq | 154,947,508 | 834,612,751 | -1.29% |
| 2024-07-04 | 5.47 | 5.50 | 5.43 | 5.43 | 4.89 | qfq | 117,381,260 | 640,707,944 | -0.55% |
| 2024-07-03 | 5.43 | 5.51 | 5.43 | 5.46 | 4.92 | qfq | 125,019,297 | 683,726,655 | 0.37% |
| 2024-07-02 | 5.44 | 5.48 | 5.42 | 5.44 | 4.90 | qfq | 132,646,948 | 722,258,848 | 0.00% |
| 2024-07-01 | 5.31 | 5.48 | 5.31 | 5.44 | 4.90 | qfq | 170,028,148 | 921,972,503 | 2.45% |
| 2024-06-28 | 5.23 | 5.36 | 5.22 | 5.31 | 4.78 | qfq | 180,648,093 | 959,962,612 | 1.14% |
| 2024-06-27 | 5.25 | 5.28 | 5.18 | 5.25 | 4.73 | qfq | 212,144,058 | 1,110,075,369 | -3.85% |
| 2024-06-26 | 5.48 | 5.49 | 5.43 | 5.46 | 4.67 | qfq | 148,878,253 | 813,175,317 | -0.36% |
| 2024-06-25 | 5.47 | 5.53 | 5.46 | 5.48 | 4.69 | qfq | 148,039,341 | 813,847,715 | 0.18% |
| 2024-06-24 | 5.48 | 5.50 | 5.42 | 5.47 | 4.68 | qfq | 149,823,930 | 818,488,204 | -0.18% |
| 2024-06-21 | 5.47 | 5.50 | 5.45 | 5.48 | 4.69 | qfq | 132,404,924 | 725,203,924 | 0.37% |
| 2024-06-20 | 5.54 | 5.55 | 5.45 | 5.46 | 4.67 | qfq | 120,623,783 | 660,401,400 | -1.44% |
| 2024-06-19 | 5.52 | 5.57 | 5.51 | 5.54 | 4.74 | qfq | 92,904,426 | 514,525,164 | 0.36% |
| 2024-06-18 | 5.45 | 5.55 | 5.44 | 5.52 | 4.72 | qfq | 177,247,388 | 976,116,397 | 1.47% |
| 2024-06-17 | 5.53 | 5.54 | 5.42 | 5.44 | 4.65 | qfq | 169,928,631 | 928,527,873 | -2.16% |
| 2024-06-14 | 5.46 | 5.57 | 5.45 | 5.56 | 4.76 | qfq | 159,878,286 | 883,746,077 | 1.65% |
| 2024-06-13 | 5.52 | 5.55 | 5.46 | 5.47 | 4.68 | qfq | 112,709,185 | 619,329,778 | -0.91% |
| 2024-06-12 | 5.49 | 5.55 | 5.43 | 5.52 | 4.72 | qfq | 143,356,548 | 787,627,689 | 0.36% |
| 2024-06-11 | 5.59 | 5.60 | 5.48 | 5.50 | 4.71 | qfq | 174,674,368 | 963,936,151 | -1.96% |
| 2024-06-07 | 5.59 | 5.65 | 5.57 | 5.61 | 4.80 | qfq | 162,304,714 | 910,797,720 | 0.72% |
| 2024-06-06 | 5.59 | 5.63 | 5.55 | 5.57 | 4.77 | qfq | 139,232,561 | 779,040,376 | -0.18% |
| 2024-06-05 | 5.67 | 5.68 | 5.57 | 5.58 | 4.77 | qfq | 132,827,318 | 745,428,078 | -1.59% |
| 2024-06-04 | 5.58 | 5.70 | 5.57 | 5.67 | 4.85 | qfq | 177,268,668 | 1,001,360,569 | 1.43% |
| 2024-06-03 | 5.63 | 5.65 | 5.55 | 5.59 | 4.78 | qfq | 151,097,655 | 842,492,663 | -0.71% |
| 2024-05-31 | 5.65 | 5.68 | 5.62 | 5.63 | 4.82 | qfq | 140,595,911 | 793,890,510 | -0.35% |
| 2024-05-30 | 5.69 | 5.72 | 5.60 | 5.65 | 4.83 | qfq | 147,741,695 | 834,632,653 | -0.88% |
| 2024-05-29 | 5.67 | 5.76 | 5.66 | 5.70 | 4.88 | qfq | 120,903,004 | 690,551,063 | 0.35% |
| 2024-05-28 | 5.75 | 5.77 | 5.66 | 5.68 | 4.86 | qfq | 146,241,857 | 834,590,761 | -1.22% |
| 2024-05-27 | 5.68 | 5.76 | 5.68 | 5.75 | 4.92 | qfq | 137,802,162 | 789,180,453 | 0.88% |
| 2024-05-24 | 5.78 | 5.82 | 5.68 | 5.70 | 4.88 | qfq | 178,300,372 | 1,024,887,500 | -1.55% |
| 2024-05-23 | 5.88 | 5.89 | 5.75 | 5.79 | 4.95 | qfq | 227,985,284 | 1,322,045,909 | -1.70% |
| 2024-05-22 | 5.82 | 5.96 | 5.81 | 5.89 | 5.04 | qfq | 249,717,637 | 1,471,201,760 | 1.03% |
| 2024-05-21 | 5.80 | 5.88 | 5.79 | 5.83 | 4.99 | qfq | 218,842,210 | 1,276,727,264 | 0.52% |
| 2024-05-20 | 5.85 | 5.86 | 5.77 | 5.80 | 4.96 | qfq | 305,722,016 | 1,777,126,357 | -1.02% |
| 2024-05-17 | 5.70 | 5.87 | 5.63 | 5.86 | 5.01 | qfq | 429,442,378 | 2,466,398,574 | 3.53% |
| 2024-05-16 | 5.52 | 5.70 | 5.51 | 5.66 | 4.84 | qfq | 323,723,532 | 1,826,437,121 | 2.54% |
| 2024-05-15 | 5.52 | 5.57 | 5.48 | 5.52 | 4.72 | qfq | 180,748,563 | 999,384,938 | 0.00% |
| 2024-05-14 | 5.55 | 5.56 | 5.51 | 5.52 | 4.72 | qfq | 162,921,161 | 901,115,809 | -0.54% |
| 2024-05-13 | 5.48 | 5.58 | 5.46 | 5.55 | 4.75 | qfq | 263,116,015 | 1,453,800,314 | 1.28% |
| 2024-05-10 | 5.42 | 5.50 | 5.41 | 5.48 | 4.69 | qfq | 233,346,468 | 1,274,314,325 | 1.29% |
| 2024-05-09 | 5.36 | 5.42 | 5.36 | 5.41 | 4.63 | qfq | 141,010,190 | 761,426,216 | 1.12% |
| 2024-05-08 | 5.40 | 5.41 | 5.35 | 5.35 | 4.58 | qfq | 133,450,556 | 717,375,282 | -1.11% |
| 2024-05-07 | 5.41 | 5.46 | 5.38 | 5.41 | 4.63 | qfq | 172,821,233 | 935,336,975 | -0.18% |
| 2024-05-06 | 5.41 | 5.48 | 5.40 | 5.42 | 4.64 | qfq | 235,771,420 | 1,282,574,990 | 1.12% |
| 2024-04-30 | 5.45 | 5.45 | 5.35 | 5.36 | 4.59 | qfq | 249,758,489 | 1,344,375,809 | -1.65% |
| 2024-04-29 | 5.34 | 5.48 | 5.33 | 5.45 | 4.66 | qfq | 282,576,857 | 1,532,969,946 | 1.87% |
| 2024-04-26 | 5.29 | 5.37 | 5.27 | 5.35 | 4.58 | qfq | 203,172,176 | 1,081,094,110 | 1.13% |
| 2024-04-25 | 5.27 | 5.31 | 5.24 | 5.29 | 4.53 | qfq | 142,147,992 | 750,143,664 | 0.38% |
| 2024-04-24 | 5.23 | 5.28 | 5.21 | 5.27 | 4.51 | qfq | 141,036,933 | 739,814,992 | 0.96% |
| 2024-04-23 | 5.36 | 5.38 | 5.21 | 5.22 | 4.47 | qfq | 231,243,641 | 1,219,592,129 | -2.61% |
| 2024-04-22 | 5.36 | 5.44 | 5.32 | 5.36 | 4.59 | qfq | 236,704,829 | 1,273,174,640 | 0.00% |
| 2024-04-19 | 5.38 | 5.42 | 5.34 | 5.36 | 4.59 | qfq | 249,661,542 | 1,342,398,734 | -0.37% |
| 2024-04-18 | 5.34 | 5.43 | 5.32 | 5.38 | 4.60 | qfq | 243,800,907 | 1,312,388,489 | 0.56% |
| 2024-04-17 | 5.20 | 5.36 | 5.16 | 5.35 | 4.58 | qfq | 344,931,538 | 1,819,343,766 | 2.29% |
| 2024-04-16 | 5.22 | 5.27 | 5.18 | 5.23 | 4.47 | qfq | 280,732,153 | 1,469,118,639 | 0.00% |
| 2024-04-15 | 5.03 | 5.25 | 5.03 | 5.23 | 4.47 | qfq | 365,570,968 | 1,893,302,778 | 4.39% |
| 2024-04-12 | 5.08 | 5.09 | 5.01 | 5.01 | 4.29 | qfq | 163,075,944 | 821,449,037 | -1.57% |
| 2024-04-11 | 5.05 | 5.14 | 5.01 | 5.09 | 4.36 | qfq | 183,068,159 | 931,535,987 | 0.79% |
| 2024-04-10 | 5.11 | 5.14 | 5.04 | 5.05 | 4.32 | qfq | 165,473,976 | 840,957,735 | -1.17% |
| 2024-04-09 | 5.20 | 5.21 | 5.10 | 5.11 | 4.37 | qfq | 188,776,393 | 969,934,186 | -1.54% |
| 2024-04-08 | 5.19 | 5.25 | 5.16 | 5.19 | 4.44 | qfq | 154,048,465 | 802,602,743 | -0.19% |
| 2024-04-03 | 5.23 | 5.24 | 5.19 | 5.20 | 4.45 | qfq | 121,158,419 | 631,477,768 | -0.38% |
| 2024-04-02 | 5.25 | 5.28 | 5.21 | 5.22 | 4.47 | qfq | 173,091,545 | 907,229,710 | -0.95% |
| 2024-04-01 | 5.26 | 5.30 | 5.22 | 5.27 | 4.51 | qfq | 192,177,294 | 1,012,289,122 | 0.57% |
| 2024-03-29 | 5.23 | 5.28 | 5.22 | 5.24 | 4.48 | qfq | 149,015,281 | 782,803,637 | 0.38% |
| 2024-03-28 | 5.22 | 5.25 | 5.19 | 5.22 | 4.47 | qfq | 134,788,489 | 704,203,923 | -0.19% |
| 2024-03-27 | 5.23 | 5.28 | 5.23 | 5.23 | 4.47 | qfq | 124,684,772 | 654,830,324 | -0.19% |
| 2024-03-26 | 5.19 | 5.25 | 5.19 | 5.24 | 4.48 | qfq | 123,317,919 | 644,405,361 | 0.77% |
| 2024-03-25 | 5.17 | 5.24 | 5.16 | 5.20 | 4.45 | qfq | 148,048,421 | 771,751,881 | 0.58% |
| 2024-03-22 | 5.21 | 5.22 | 5.14 | 5.17 | 4.42 | qfq | 140,695,450 | 727,780,065 | -0.77% |
| 2024-03-21 | 5.22 | 5.25 | 5.19 | 5.21 | 4.46 | qfq | 116,304,023 | 607,403,643 | 0.00% |
| 2024-03-20 | 5.19 | 5.23 | 5.17 | 5.21 | 4.46 | qfq | 106,231,173 | 552,668,130 | 0.39% |
| 2024-03-19 | 5.23 | 5.26 | 5.18 | 5.19 | 4.44 | qfq | 130,088,535 | 678,105,663 | -0.95% |
| 2024-03-18 | 5.20 | 5.29 | 5.20 | 5.24 | 4.48 | qfq | 168,228,529 | 882,396,460 | 0.58% |
| 2024-03-15 | 5.21 | 5.23 | 5.17 | 5.21 | 4.46 | qfq | 137,771,839 | 715,697,098 | -0.19% |
| 2024-03-14 | 5.17 | 5.28 | 5.17 | 5.22 | 4.47 | qfq | 175,881,173 | 922,744,686 | 0.58% |
| 2024-03-13 | 5.29 | 5.30 | 5.18 | 5.19 | 4.44 | qfq | 208,776,029 | 1,087,973,525 | -1.89% |
| 2024-03-12 | 5.32 | 5.32 | 5.26 | 5.29 | 4.53 | qfq | 182,848,392 | 966,494,143 | -0.56% |
| 2024-03-11 | 5.31 | 5.35 | 5.28 | 5.32 | 4.55 | qfq | 159,320,575 | 846,129,554 | 0.38% |
| 2024-03-08 | 5.30 | 5.32 | 5.26 | 5.30 | 4.53 | qfq | 131,744,584 | 697,439,056 | 0.00% |
| 2024-03-07 | 5.30 | 5.37 | 5.29 | 5.30 | 4.53 | qfq | 161,551,854 | 859,694,780 | 0.19% |
| 2024-03-06 | 5.34 | 5.36 | 5.29 | 5.29 | 4.53 | qfq | 148,952,341 | 791,078,338 | -0.94% |
| 2024-03-05 | 5.24 | 5.36 | 5.23 | 5.34 | 4.57 | qfq | 216,907,932 | 1,152,572,559 | 1.71% |
| 2024-03-04 | 5.30 | 5.31 | 5.23 | 5.25 | 4.49 | qfq | 208,111,034 | 1,093,770,414 | -1.32% |
| 2024-03-01 | 5.33 | 5.34 | 5.29 | 5.32 | 4.55 | qfq | 156,472,507 | 831,473,385 | -0.56% |
| 2024-02-29 | 5.28 | 5.35 | 5.28 | 5.35 | 4.58 | qfq | 173,002,076 | 919,636,023 | 0.94% |
| 2024-02-28 | 5.31 | 5.37 | 5.29 | 5.30 | 4.53 | qfq | 217,899,851 | 1,160,939,074 | -0.38% |
| 2024-02-27 | 5.29 | 5.34 | 5.27 | 5.32 | 4.55 | qfq | 167,803,924 | 890,288,715 | 0.19% |
| 2024-02-26 | 5.46 | 5.47 | 5.30 | 5.31 | 4.54 | qfq | 296,544,071 | 1,592,305,117 | -3.28% |
| 2024-02-23 | 5.37 | 5.50 | 5.36 | 5.49 | 4.70 | qfq | 289,587,800 | 1,579,666,533 | 2.43% |
| 2024-02-22 | 5.33 | 5.37 | 5.31 | 5.36 | 4.59 | qfq | 179,692,134 | 960,510,926 | 0.19% |
| 2024-02-21 | 5.18 | 5.42 | 5.16 | 5.35 | 4.58 | qfq | 359,727,954 | 1,915,483,698 | 3.08% |
| 2024-02-20 | 5.16 | 5.20 | 5.14 | 5.19 | 4.44 | qfq | 207,362,134 | 1,073,019,245 | 0.19% |
| 2024-02-19 | 5.13 | 5.18 | 5.09 | 5.18 | 4.43 | qfq | 300,496,463 | 1,540,610,338 | 1.17% |
| 2024-02-08 | 5.15 | 5.18 | 5.08 | 5.12 | 4.38 | qfq | 333,608,048 | 1,705,821,384 | -0.58% |
| 2024-02-07 | 5.11 | 5.16 | 5.07 | 5.15 | 4.41 | qfq | 329,230,124 | 1,685,122,004 | 0.78% |
| 2024-02-06 | 5.02 | 5.15 | 5.00 | 5.11 | 4.37 | qfq | 338,988,165 | 1,723,253,858 | 1.19% |
| 2024-02-05 | 5.04 | 5.10 | 4.97 | 5.05 | 4.32 | qfq | 354,626,292 | 1,790,223,662 | 0.00% |
| 2024-02-02 | 5.02 | 5.16 | 4.97 | 5.05 | 4.32 | qfq | 350,616,130 | 1,781,724,241 | 0.60% |
| 2024-02-01 | 5.10 | 5.12 | 5.01 | 5.02 | 4.30 | qfq | 300,557,158 | 1,521,820,728 | -2.33% |
| 2024-01-31 | 5.15 | 5.22 | 5.10 | 5.14 | 4.40 | qfq | 262,973,032 | 1,357,738,909 | -0.77% |
| 2024-01-30 | 5.18 | 5.26 | 5.16 | 5.18 | 4.43 | qfq | 326,630,271 | 1,701,265,585 | -0.38% |
| 2024-01-29 | 5.25 | 5.40 | 5.17 | 5.20 | 4.45 | qfq | 547,252,933 | 2,882,294,344 | 0.58% |
| 2024-01-26 | 5.12 | 5.22 | 5.06 | 5.17 | 4.42 | qfq | 454,556,909 | 2,334,952,148 | 1.37% |
| 2024-01-25 | 4.86 | 5.12 | 4.84 | 5.10 | 4.36 | qfq | 517,906,721 | 2,604,948,683 | 4.72% |
| 2024-01-24 | 4.64 | 4.87 | 4.63 | 4.87 | 4.17 | qfq | 371,184,522 | 1,762,952,867 | 5.64% |
| 2024-01-23 | 4.60 | 4.64 | 4.57 | 4.61 | 3.94 | qfq | 147,159,874 | 678,820,675 | 0.00% |
| 2024-01-22 | 4.66 | 4.73 | 4.58 | 4.61 | 3.94 | qfq | 255,168,663 | 1,193,469,615 | -1.28% |
| 2024-01-19 | 4.64 | 4.71 | 4.61 | 4.67 | 4.00 | qfq | 194,263,966 | 907,492,623 | -0.21% |
| 2024-01-18 | 4.70 | 4.71 | 4.54 | 4.68 | 4.00 | qfq | 340,993,247 | 1,576,760,979 | -0.64% |
| 2024-01-17 | 4.78 | 4.80 | 4.70 | 4.71 | 4.03 | qfq | 192,325,682 | 913,386,905 | -1.88% |
| 2024-01-16 | 4.77 | 4.81 | 4.75 | 4.80 | 4.11 | qfq | 137,838,875 | 659,119,059 | 0.21% |
| 2024-01-15 | 4.74 | 4.81 | 4.72 | 4.79 | 4.10 | qfq | 136,885,724 | 653,617,846 | 0.84% |
| 2024-01-12 | 4.73 | 4.79 | 4.72 | 4.75 | 4.06 | qfq | 133,983,044 | 638,503,623 | 0.21% |
| 2024-01-11 | 4.75 | 4.76 | 4.70 | 4.74 | 4.06 | qfq | 134,780,103 | 637,230,738 | -0.21% |
| 2024-01-10 | 4.76 | 4.78 | 4.73 | 4.75 | 4.06 | qfq | 88,570,430 | 421,041,178 | -0.42% |
| 2024-01-09 | 4.72 | 4.78 | 4.71 | 4.77 | 4.08 | qfq | 141,614,493 | 672,690,352 | 1.06% |
| 2024-01-08 | 4.78 | 4.80 | 4.71 | 4.72 | 4.04 | qfq | 180,895,437 | 858,449,080 | -1.05% |
| 2024-01-05 | 4.74 | 4.84 | 4.73 | 4.77 | 4.08 | qfq | 270,205,562 | 1,295,905,454 | 0.63% |
| 2024-01-04 | 4.78 | 4.80 | 4.71 | 4.74 | 4.06 | qfq | 130,743,914 | 619,971,760 | -0.84% |
| 2024-01-03 | 4.74 | 4.79 | 4.73 | 4.78 | 4.09 | qfq | 170,695,724 | 812,764,783 | 0.84% |
| 2024-01-02 | 4.82 | 4.82 | 4.74 | 4.74 | 4.06 | qfq | 163,051,333 | 777,021,064 | -1.46% |
| 2023-12-29 | 4.81 | 4.86 | 4.77 | 4.81 | 4.12 | qfq | 151,553,105 | 727,976,155 | -0.21% |
| 2023-12-28 | 4.72 | 4.84 | 4.71 | 4.82 | 4.12 | qfq | 157,180,786 | 753,324,028 | 1.90% |
| 2023-12-27 | 4.72 | 4.75 | 4.68 | 4.73 | 4.05 | qfq | 95,829,291 | 451,505,831 | 0.42% |
| 2023-12-26 | 4.72 | 4.74 | 4.70 | 4.71 | 4.03 | qfq | 70,727,180 | 333,824,276 | -0.21% |
| 2023-12-25 | 4.76 | 4.76 | 4.70 | 4.72 | 4.04 | qfq | 83,524,002 | 394,544,497 | -0.84% |
| 2023-12-22 | 4.72 | 4.78 | 4.70 | 4.76 | 4.07 | qfq | 123,921,848 | 588,086,413 | 0.85% |
| 2023-12-21 | 4.65 | 4.72 | 4.64 | 4.72 | 4.04 | qfq | 117,350,355 | 550,492,865 | 1.07% |
| 2023-12-20 | 4.68 | 4.73 | 4.66 | 4.67 | 4.00 | qfq | 118,458,149 | 556,475,515 | -0.21% |
| 2023-12-19 | 4.70 | 4.72 | 4.65 | 4.68 | 4.00 | qfq | 127,748,914 | 598,276,959 | -0.43% |
| 2023-12-18 | 4.72 | 4.76 | 4.69 | 4.70 | 4.02 | qfq | 93,487,231 | 440,971,738 | -0.63% |
| 2023-12-15 | 4.78 | 4.80 | 4.72 | 4.73 | 4.05 | qfq | 127,044,023 | 604,723,812 | -0.42% |
| 2023-12-14 | 4.78 | 4.82 | 4.75 | 4.75 | 4.06 | qfq | 101,788,040 | 486,145,148 | -0.21% |
| 2023-12-13 | 4.84 | 4.85 | 4.76 | 4.76 | 4.07 | qfq | 116,191,500 | 557,145,619 | -1.86% |
| 2023-12-12 | 4.78 | 4.86 | 4.77 | 4.85 | 4.15 | qfq | 158,494,035 | 764,127,975 | 1.25% |
| 2023-12-11 | 4.75 | 4.82 | 4.68 | 4.79 | 4.10 | qfq | 203,803,887 | 964,647,682 | 0.63% |
| 2023-12-08 | 4.77 | 4.82 | 4.75 | 4.76 | 4.07 | qfq | 123,616,660 | 591,414,719 | 0.00% |
| 2023-12-07 | 4.75 | 4.79 | 4.72 | 4.76 | 4.07 | qfq | 119,834,757 | 570,402,490 | -0.21% |
| 2023-12-06 | 4.80 | 4.81 | 4.75 | 4.77 | 4.08 | qfq | 156,776,497 | 748,605,930 | -0.83% |
| 2023-12-05 | 4.87 | 4.88 | 4.81 | 4.81 | 4.12 | qfq | 137,494,658 | 666,038,228 | -1.43% |
| 2023-12-04 | 4.95 | 4.97 | 4.88 | 4.88 | 4.18 | qfq | 148,471,000 | 728,668,374 | -1.41% |
| 2023-12-01 | 4.96 | 4.98 | 4.92 | 4.95 | 4.24 | qfq | 181,010,141 | 896,622,616 | -0.40% |
| 2023-11-30 | 4.93 | 4.99 | 4.91 | 4.97 | 4.25 | qfq | 139,756,922 | 693,807,881 | 0.61% |
| 2023-11-29 | 5.02 | 5.02 | 4.86 | 4.94 | 4.23 | qfq | 279,140,388 | 1,374,214,718 | -1.40% |
| 2023-11-28 | 5.02 | 5.03 | 5.00 | 5.01 | 4.29 | qfq | 109,596,676 | 549,202,129 | -0.20% |
| 2023-11-27 | 5.10 | 5.11 | 4.99 | 5.02 | 4.30 | qfq | 226,835,851 | 1,139,905,359 | -1.57% |
| 2023-11-24 | 5.12 | 5.16 | 5.08 | 5.10 | 4.36 | qfq | 96,327,409 | 492,432,506 | -0.39% |
| 2023-11-23 | 5.08 | 5.13 | 5.06 | 5.12 | 4.38 | qfq | 110,940,058 | 565,749,239 | 0.59% |
| 2023-11-22 | 5.10 | 5.13 | 5.08 | 5.09 | 4.36 | qfq | 96,564,124 | 492,496,799 | -0.59% |
| 2023-11-21 | 5.09 | 5.17 | 5.09 | 5.12 | 4.38 | qfq | 202,812,615 | 1,042,033,360 | 0.99% |
| 2023-11-20 | 5.10 | 5.11 | 5.05 | 5.07 | 4.34 | qfq | 136,512,861 | 692,947,155 | -0.39% |
| 2023-11-17 | 5.13 | 5.13 | 5.07 | 5.09 | 4.36 | qfq | 119,681,414 | 608,874,913 | -0.97% |
| 2023-11-16 | 5.17 | 5.18 | 5.11 | 5.14 | 4.40 | qfq | 87,296,757 | 447,868,384 | -0.58% |
| 2023-11-15 | 5.17 | 5.20 | 5.14 | 5.17 | 4.42 | qfq | 134,370,932 | 694,364,951 | 0.78% |
| 2023-11-14 | 5.14 | 5.18 | 5.10 | 5.13 | 4.39 | qfq | 96,945,042 | 497,675,086 | -0.19% |
| 2023-11-13 | 5.08 | 5.15 | 5.06 | 5.14 | 4.40 | qfq | 158,099,347 | 807,117,500 | 1.38% |
| 2023-11-10 | 5.14 | 5.15 | 5.05 | 5.07 | 4.34 | qfq | 175,713,927 | 892,037,233 | -1.55% |
| 2023-11-09 | 5.14 | 5.21 | 5.13 | 5.15 | 4.41 | qfq | 128,265,968 | 662,616,379 | 0.19% |
| 2023-11-08 | 5.17 | 5.18 | 5.12 | 5.14 | 4.40 | qfq | 119,018,919 | 612,694,983 | -0.58% |
| 2023-11-07 | 5.23 | 5.24 | 5.16 | 5.17 | 4.42 | qfq | 136,647,700 | 708,378,308 | -1.34% |
| 2023-11-06 | 5.17 | 5.28 | 5.14 | 5.24 | 4.48 | qfq | 220,672,100 | 1,151,152,600 | 1.75% |
| 2023-11-03 | 5.17 | 5.19 | 5.14 | 5.15 | 4.41 | qfq | 119,015,485 | 614,140,819 | -0.19% |
| 2023-11-02 | 5.16 | 5.25 | 5.15 | 5.16 | 4.42 | qfq | 143,375,104 | 745,436,405 | 0.19% |
| 2023-11-01 | 5.19 | 5.19 | 5.14 | 5.15 | 4.41 | qfq | 98,676,278 | 509,309,556 | -0.58% |
| 2023-10-31 | 5.17 | 5.20 | 5.13 | 5.18 | 4.43 | qfq | 107,474,957 | 554,926,344 | 0.19% |
| 2023-10-30 | 5.21 | 5.22 | 5.14 | 5.17 | 4.42 | qfq | 141,918,622 | 733,290,197 | -0.96% |
| 2023-10-27 | 5.21 | 5.25 | 5.16 | 5.22 | 4.47 | qfq | 136,791,888 | 713,987,574 | 0.19% |
| 2023-10-26 | 5.16 | 5.22 | 5.14 | 5.21 | 4.46 | qfq | 104,521,441 | 541,184,512 | 0.39% |
| 2023-10-25 | 5.20 | 5.22 | 5.13 | 5.19 | 4.44 | qfq | 194,950,667 | 1,009,528,539 | 1.96% |
| 2023-10-24 | 5.08 | 5.11 | 5.03 | 5.09 | 4.36 | qfq | 145,848,467 | 740,767,268 | 0.20% |
| 2023-10-23 | 5.14 | 5.15 | 5.04 | 5.08 | 4.35 | qfq | 111,052,727 | 564,753,976 | -1.17% |
| 2023-10-20 | 5.17 | 5.21 | 5.11 | 5.14 | 4.40 | qfq | 127,393,978 | 657,824,928 | -0.58% |
| 2023-10-19 | 5.20 | 5.22 | 5.11 | 5.17 | 4.42 | qfq | 186,571,035 | 962,065,414 | -0.96% |
| 2023-10-18 | 5.27 | 5.29 | 5.21 | 5.22 | 4.47 | qfq | 95,323,419 | 499,671,836 | -1.32% |
| 2023-10-17 | 5.27 | 5.30 | 5.24 | 5.29 | 4.53 | qfq | 88,810,487 | 468,377,660 | 0.76% |
| 2023-10-16 | 5.29 | 5.30 | 5.23 | 5.25 | 4.49 | qfq | 81,302,089 | 427,328,742 | -0.19% |
| 2023-10-13 | 5.31 | 5.32 | 5.25 | 5.26 | 4.50 | qfq | 93,114,821 | 490,630,825 | -1.50% |
| 2023-10-12 | 5.29 | 5.38 | 5.29 | 5.34 | 4.57 | qfq | 157,153,705 | 839,341,186 | 1.91% |
| 2023-10-11 | 5.23 | 5.28 | 5.21 | 5.24 | 4.48 | qfq | 145,807,949 | 764,572,119 | 0.38% |
| 2023-10-10 | 5.47 | 5.48 | 5.20 | 5.22 | 4.47 | qfq | 355,334,420 | 1,869,818,119 | -4.04% |
| 2023-10-09 | 5.52 | 5.52 | 5.43 | 5.44 | 4.65 | qfq | 152,002,940 | 831,856,578 | -1.63% |
| 2023-09-28 | 5.58 | 5.59 | 5.52 | 5.53 | 4.73 | qfq | 109,607,346 | 607,566,854 | -0.54% |
| 2023-09-27 | 5.53 | 5.60 | 5.52 | 5.56 | 4.76 | qfq | 161,162,354 | 896,816,100 | 0.91% |
| 2023-09-26 | 5.60 | 5.61 | 5.51 | 5.51 | 4.71 | qfq | 187,885,081 | 1,042,269,126 | -1.61% |
| 2023-09-25 | 5.72 | 5.72 | 5.59 | 5.60 | 4.79 | qfq | 159,829,480 | 900,582,698 | -2.27% |
| 2023-09-22 | 5.56 | 5.73 | 5.55 | 5.73 | 4.90 | qfq | 191,361,169 | 1,082,760,440 | 2.87% |
| 2023-09-21 | 5.64 | 5.67 | 5.57 | 5.57 | 4.77 | qfq | 115,725,224 | 649,478,292 | -1.24% |
| 2023-09-20 | 5.62 | 5.67 | 5.57 | 5.64 | 4.83 | qfq | 95,622,739 | 538,448,221 | 0.18% |
| 2023-09-19 | 5.62 | 5.65 | 5.58 | 5.63 | 4.82 | qfq | 97,526,414 | 547,925,311 | 0.36% |
| 2023-09-18 | 5.64 | 5.65 | 5.59 | 5.61 | 4.80 | qfq | 106,426,726 | 597,311,759 | -0.36% |
| 2023-09-15 | 5.73 | 5.74 | 5.62 | 5.63 | 4.82 | qfq | 165,841,964 | 940,764,727 | -1.40% |
| 2023-09-14 | 5.70 | 5.74 | 5.67 | 5.71 | 4.89 | qfq | 118,381,641 | 675,944,108 | 0.53% |
| 2023-09-13 | 5.67 | 5.73 | 5.65 | 5.68 | 4.86 | qfq | 155,761,427 | 885,553,067 | 0.35% |
| 2023-09-12 | 5.69 | 5.73 | 5.65 | 5.66 | 4.84 | qfq | 102,343,340 | 581,435,422 | -0.53% |
| 2023-09-11 | 5.69 | 5.71 | 5.65 | 5.69 | 4.87 | qfq | 123,623,651 | 702,454,098 | 0.35% |
| 2023-09-08 | 5.66 | 5.68 | 5.63 | 5.67 | 4.85 | qfq | 69,339,981 | 392,297,022 | 0.00% |
| 2023-09-07 | 5.72 | 5.76 | 5.67 | 5.67 | 4.85 | qfq | 116,694,030 | 665,836,541 | -1.05% |
| 2023-09-06 | 5.71 | 5.76 | 5.66 | 5.73 | 4.90 | qfq | 152,318,298 | 869,305,244 | 0.17% |
| 2023-09-05 | 5.78 | 5.79 | 5.69 | 5.72 | 4.89 | qfq | 141,992,046 | 812,490,821 | -1.38% |
| 2023-09-04 | 5.78 | 5.85 | 5.76 | 5.80 | 4.96 | qfq | 221,656,775 | 1,288,862,874 | 1.40% |
| 2023-09-01 | 5.66 | 5.77 | 5.66 | 5.72 | 4.89 | qfq | 192,454,421 | 1,101,264,256 | 1.60% |
| 2023-08-31 | 5.65 | 5.68 | 5.60 | 5.63 | 4.82 | qfq | 186,145,938 | 1,048,142,745 | 0.18% |
| 2023-08-30 | 5.71 | 5.73 | 5.61 | 5.62 | 4.81 | qfq | 231,530,728 | 1,307,472,557 | -2.26% |
| 2023-08-29 | 5.82 | 5.88 | 5.71 | 5.75 | 4.92 | qfq | 245,336,928 | 1,412,535,864 | -1.20% |
| 2023-08-28 | 5.95 | 5.99 | 5.78 | 5.82 | 4.98 | qfq | 281,147,567 | 1,653,342,347 | 2.65% |
| 2023-08-25 | 5.57 | 5.71 | 5.56 | 5.67 | 4.85 | qfq | 191,997,355 | 1,085,342,606 | 1.61% |
| 2023-08-24 | 5.87 | 5.89 | 5.58 | 5.58 | 4.77 | qfq | 344,962,886 | 1,959,704,822 | -4.62% |
| 2023-08-23 | 5.92 | 5.96 | 5.85 | 5.85 | 5.01 | qfq | 163,741,170 | 966,387,844 | -1.35% |
| 2023-08-22 | 5.84 | 5.95 | 5.83 | 5.93 | 5.07 | qfq | 169,861,172 | 1,002,163,528 | 1.89% |
| 2023-08-21 | 5.85 | 5.95 | 5.82 | 5.82 | 4.98 | qfq | 142,402,210 | 837,177,063 | -0.51% |
| 2023-08-18 | 5.94 | 6.03 | 5.85 | 5.85 | 5.01 | qfq | 138,625,515 | 821,506,780 | -1.52% |
| 2023-08-17 | 5.93 | 5.96 | 5.87 | 5.94 | 5.08 | qfq | 135,806,626 | 803,616,474 | 0.00% |
| 2023-08-16 | 5.92 | 6.01 | 5.86 | 5.94 | 5.08 | qfq | 123,225,413 | 733,050,728 | 0.34% |
| 2023-08-15 | 5.90 | 5.94 | 5.86 | 5.92 | 5.07 | qfq | 121,308,817 | 716,689,050 | 0.34% |
| 2023-08-14 | 5.82 | 5.94 | 5.77 | 5.90 | 5.05 | qfq | 190,282,656 | 1,111,497,295 | 0.68% |
| 2023-08-11 | 6.02 | 6.04 | 5.86 | 5.86 | 5.01 | qfq | 186,868,053 | 1,107,236,183 | -2.33% |
| 2023-08-10 | 6.03 | 6.07 | 5.98 | 6.00 | 5.13 | qfq | 109,563,777 | 658,675,186 | -0.66% |
| 2023-08-09 | 6.00 | 6.06 | 5.98 | 6.04 | 5.17 | qfq | 100,207,682 | 604,533,728 | 0.50% |
| 2023-08-08 | 6.00 | 6.06 | 5.98 | 6.01 | 5.14 | qfq | 101,911,812 | 613,444,875 | -0.33% |
| 2023-08-07 | 6.08 | 6.10 | 5.98 | 6.03 | 5.16 | qfq | 152,837,472 | 920,498,115 | -0.99% |
| 2023-08-04 | 6.15 | 6.24 | 6.08 | 6.09 | 5.21 | qfq | 155,732,783 | 957,258,446 | -0.33% |
| 2023-08-03 | 6.06 | 6.14 | 6.01 | 6.11 | 5.23 | qfq | 117,100,084 | 711,144,230 | 0.66% |
| 2023-08-02 | 6.09 | 6.16 | 6.03 | 6.07 | 5.19 | qfq | 121,307,213 | 737,015,134 | -0.49% |
| 2023-08-01 | 6.08 | 6.17 | 6.06 | 6.10 | 5.22 | qfq | 148,418,186 | 905,617,814 | -0.16% |
| 2023-07-31 | 6.05 | 6.25 | 6.05 | 6.11 | 5.23 | qfq | 302,047,723 | 1,856,098,803 | 1.50% |
| 2023-07-28 | 5.81 | 6.04 | 5.78 | 6.02 | 5.15 | qfq | 285,662,041 | 1,697,441,089 | 3.61% |
| 2023-07-27 | 5.84 | 5.87 | 5.80 | 5.81 | 4.97 | qfq | 116,033,050 | 677,040,103 | -0.34% |
| 2023-07-26 | 5.81 | 5.85 | 5.78 | 5.83 | 4.99 | qfq | 138,175,099 | 803,449,210 | 0.17% |
| 2023-07-25 | 5.63 | 5.82 | 5.62 | 5.82 | 4.98 | qfq | 358,078,045 | 2,064,466,918 | 4.68% |
| 2023-07-24 | 5.48 | 5.58 | 5.45 | 5.56 | 4.76 | qfq | 163,142,542 | 901,229,435 | 1.09% |
| 2023-07-21 | 5.56 | 5.56 | 5.47 | 5.50 | 4.71 | qfq | 273,053,885 | 1,504,508,609 | -1.96% |
| 2023-07-20 | 5.65 | 5.69 | 5.60 | 5.61 | 4.80 | qfq | 140,389,262 | 793,434,077 | -0.71% |
| 2023-07-19 | 5.60 | 5.66 | 5.59 | 5.65 | 4.83 | qfq | 106,611,578 | 599,230,378 | 0.53% |
| 2023-07-18 | 5.67 | 5.67 | 5.59 | 5.62 | 4.81 | qfq | 122,158,818 | 686,678,069 | -0.71% |
| 2023-07-17 | 5.70 | 5.70 | 5.63 | 5.66 | 4.84 | qfq | 94,683,680 | 534,781,236 | -0.88% |