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
中国电建601669.SH
最近收盘价4.712026-07-17
最近交易日2026-07-17
成交量（股）166,193,015
成交额（元）788,065,258
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.10552 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.12695 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.13649 | — | — | — | 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 | 4.72 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 166,193,015 | 788,065,258 | -0.21% |
| 2026-07-16 | 4.72 | 4.75 | 4.68 | 4.72 | 4.72 | qfq | 103,977,278 | 490,049,054 | -0.42% |
| 2026-07-15 | 4.64 | 4.75 | 4.64 | 4.74 | 4.74 | qfq | 125,791,839 | 591,771,138 | 1.72% |
| 2026-07-14 | 4.59 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 95,259,833 | 440,356,752 | 1.30% |
| 2026-07-13 | 4.64 | 4.66 | 4.59 | 4.60 | 4.60 | qfq | 87,832,372 | 404,931,749 | -1.29% |
| 2026-07-10 | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | qfq | 99,884,604 | 464,265,026 | -1.06% |
| 2026-07-09 | 4.72 | 4.73 | 4.65 | 4.71 | 4.60 | qfq | 97,999,348 | 459,223,893 | -0.42% |
| 2026-07-08 | 4.73 | 4.76 | 4.68 | 4.73 | 4.62 | qfq | 70,162,487 | 331,802,773 | 0.00% |
| 2026-07-07 | 4.84 | 4.85 | 4.72 | 4.73 | 4.62 | qfq | 95,953,616 | 456,683,217 | -2.07% |
| 2026-07-06 | 4.78 | 4.84 | 4.76 | 4.83 | 4.72 | qfq | 113,137,724 | 543,928,409 | 1.05% |
| 2026-07-03 | 4.74 | 4.80 | 4.73 | 4.78 | 4.67 | qfq | 90,721,122 | 432,875,156 | 0.84% |
| 2026-07-02 | 4.75 | 4.82 | 4.73 | 4.74 | 4.63 | qfq | 106,578,187 | 507,350,490 | -0.63% |
| 2026-07-01 | 4.70 | 4.80 | 4.66 | 4.77 | 4.66 | qfq | 136,103,451 | 644,907,997 | 1.49% |
| 2026-06-30 | 4.75 | 4.76 | 4.67 | 4.70 | 4.59 | qfq | 120,520,062 | 565,500,550 | -1.67% |
| 2026-06-29 | 4.74 | 4.84 | 4.63 | 4.78 | 4.67 | qfq | 153,006,966 | 722,935,466 | 0.00% |
| 2026-06-26 | 4.87 | 4.95 | 4.77 | 4.78 | 4.67 | qfq | 148,059,146 | 717,028,320 | -0.62% |
| 2026-06-25 | 4.86 | 4.90 | 4.80 | 4.81 | 4.70 | qfq | 132,068,187 | 638,415,912 | -1.43% |
| 2026-06-24 | 4.96 | 4.99 | 4.86 | 4.88 | 4.77 | qfq | 130,796,979 | 641,068,344 | -2.01% |
| 2026-06-23 | 5.01 | 5.08 | 4.95 | 4.98 | 4.87 | qfq | 159,250,820 | 798,583,788 | -1.58% |
| 2026-06-22 | 4.90 | 5.12 | 4.83 | 5.06 | 4.95 | qfq | 244,993,424 | 1,222,972,920 | 2.43% |
| 2026-06-18 | 5.08 | 5.08 | 4.93 | 4.94 | 4.83 | qfq | 238,706,074 | 1,191,409,814 | -4.45% |
| 2026-06-17 | 4.83 | 5.30 | 4.79 | 5.17 | 5.05 | qfq | 399,466,156 | 2,012,308,600 | 7.04% |
| 2026-06-16 | 4.85 | 4.89 | 4.81 | 4.83 | 4.72 | qfq | 125,756,719 | 610,220,686 | -0.62% |
| 2026-06-15 | 4.86 | 4.92 | 4.83 | 4.86 | 4.75 | qfq | 167,468,133 | 815,076,176 | 0.83% |
| 2026-06-12 | 4.80 | 4.87 | 4.74 | 4.82 | 4.71 | qfq | 193,157,267 | 929,573,364 | 1.47% |
| 2026-06-11 | 4.81 | 4.81 | 4.71 | 4.75 | 4.64 | qfq | 186,363,891 | 885,738,660 | -2.26% |
| 2026-06-10 | 4.96 | 4.96 | 4.81 | 4.86 | 4.75 | qfq | 184,501,270 | 898,269,928 | -2.41% |
| 2026-06-09 | 5.04 | 5.06 | 4.95 | 4.98 | 4.87 | qfq | 127,301,064 | 633,979,697 | -0.80% |
| 2026-06-08 | 5.16 | 5.16 | 5.01 | 5.02 | 4.91 | qfq | 201,877,750 | 1,025,753,651 | -3.83% |
| 2026-06-05 | 5.20 | 5.29 | 5.20 | 5.22 | 5.10 | qfq | 140,136,162 | 736,398,335 | 0.77% |
| 2026-06-04 | 5.26 | 5.27 | 5.17 | 5.18 | 5.06 | qfq | 157,547,732 | 820,421,541 | -1.89% |
| 2026-06-03 | 5.30 | 5.32 | 5.25 | 5.28 | 5.16 | qfq | 125,753,965 | 663,823,025 | -0.38% |
| 2026-06-02 | 5.38 | 5.38 | 5.29 | 5.30 | 5.18 | qfq | 144,648,144 | 768,199,053 | -1.67% |
| 2026-06-01 | 5.34 | 5.39 | 5.26 | 5.39 | 5.27 | qfq | 163,739,395 | 874,942,760 | 0.94% |
| 2026-05-29 | 5.25 | 5.39 | 5.24 | 5.34 | 5.22 | qfq | 214,173,403 | 1,141,452,766 | 1.71% |
| 2026-05-28 | 5.25 | 5.32 | 5.23 | 5.25 | 5.13 | qfq | 198,255,240 | 1,044,836,504 | -0.57% |
| 2026-05-27 | 5.40 | 5.42 | 5.25 | 5.28 | 5.16 | qfq | 245,340,693 | 1,300,987,255 | -2.76% |
| 2026-05-26 | 5.53 | 5.53 | 5.38 | 5.43 | 5.31 | qfq | 223,126,619 | 1,209,850,737 | -1.99% |
| 2026-05-25 | 5.52 | 5.57 | 5.50 | 5.54 | 5.42 | qfq | 157,013,869 | 869,113,308 | 1.09% |
| 2026-05-22 | 5.48 | 5.51 | 5.41 | 5.48 | 5.36 | qfq | 183,313,026 | 1,000,424,308 | 0.00% |
| 2026-05-21 | 5.65 | 5.69 | 5.47 | 5.48 | 5.36 | qfq | 279,608,692 | 1,561,862,583 | -3.18% |
| 2026-05-20 | 5.79 | 5.79 | 5.65 | 5.66 | 5.53 | qfq | 194,575,512 | 1,106,757,843 | -2.58% |
| 2026-05-19 | 5.78 | 5.81 | 5.72 | 5.81 | 5.68 | qfq | 176,478,599 | 1,017,997,001 | 0.52% |
| 2026-05-18 | 5.77 | 5.83 | 5.74 | 5.78 | 5.65 | qfq | 165,206,456 | 953,652,444 | 0.35% |
| 2026-05-15 | 5.82 | 5.86 | 5.73 | 5.76 | 5.63 | qfq | 285,014,793 | 1,648,247,753 | -1.20% |
| 2026-05-14 | 6.10 | 6.11 | 5.83 | 5.83 | 5.70 | qfq | 450,440,655 | 2,676,194,888 | -4.27% |
| 2026-05-13 | 5.95 | 6.15 | 5.92 | 6.09 | 5.95 | qfq | 500,855,285 | 3,041,813,421 | 2.35% |
| 2026-05-12 | 5.90 | 6.02 | 5.86 | 5.95 | 5.82 | qfq | 359,357,075 | 2,136,482,313 | 1.02% |
| 2026-05-11 | 5.88 | 6.00 | 5.87 | 5.89 | 5.76 | qfq | 382,548,842 | 2,268,844,860 | 0.68% |
| 2026-05-08 | 5.97 | 5.98 | 5.82 | 5.85 | 5.72 | qfq | 386,965,342 | 2,273,150,674 | -1.85% |
| 2026-05-07 | 5.64 | 6.04 | 5.62 | 5.96 | 5.83 | qfq | 570,362,394 | 3,362,735,400 | 5.86% |
| 2026-05-06 | 5.60 | 5.63 | 5.60 | 5.63 | 5.50 | qfq | 161,847,221 | 908,607,611 | 0.72% |
| 2026-04-30 | 5.63 | 5.64 | 5.58 | 5.59 | 5.46 | qfq | 204,232,398 | 1,142,878,675 | -1.58% |
| 2026-04-29 | 5.65 | 5.69 | 5.64 | 5.68 | 5.55 | qfq | 156,803,546 | 889,780,803 | 1.07% |
| 2026-04-28 | 5.66 | 5.68 | 5.58 | 5.62 | 5.49 | qfq | 193,363,026 | 1,087,563,493 | -1.06% |
| 2026-04-27 | 5.76 | 5.77 | 5.68 | 5.68 | 5.55 | qfq | 200,407,960 | 1,141,952,082 | -1.73% |
| 2026-04-24 | 5.88 | 5.89 | 5.76 | 5.78 | 5.65 | qfq | 257,598,180 | 1,495,373,810 | -2.69% |
| 2026-04-23 | 5.89 | 5.99 | 5.84 | 5.94 | 5.81 | qfq | 301,064,439 | 1,780,846,802 | 1.19% |
| 2026-04-22 | 5.90 | 5.92 | 5.85 | 5.87 | 5.74 | qfq | 239,186,736 | 1,404,705,798 | -1.01% |
| 2026-04-21 | 5.80 | 5.95 | 5.74 | 5.93 | 5.80 | qfq | 418,325,009 | 2,458,834,816 | 2.24% |
| 2026-04-20 | 5.72 | 5.82 | 5.70 | 5.80 | 5.67 | qfq | 311,734,547 | 1,796,272,195 | 1.58% |
| 2026-04-17 | 5.71 | 5.77 | 5.69 | 5.71 | 5.58 | qfq | 185,581,875 | 1,061,648,155 | -0.17% |
| 2026-04-16 | 5.70 | 5.75 | 5.68 | 5.72 | 5.59 | qfq | 210,981,922 | 1,205,546,254 | 0.70% |
| 2026-04-15 | 5.69 | 5.76 | 5.67 | 5.68 | 5.55 | qfq | 260,243,540 | 1,486,806,376 | -0.18% |
| 2026-04-14 | 5.70 | 5.72 | 5.65 | 5.69 | 5.56 | qfq | 169,720,022 | 962,338,406 | 0.18% |
| 2026-04-13 | 5.62 | 5.70 | 5.60 | 5.68 | 5.55 | qfq | 169,776,448 | 959,507,600 | 0.35% |
| 2026-04-10 | 5.70 | 5.73 | 5.66 | 5.66 | 5.53 | qfq | 207,529,922 | 1,180,864,114 | -0.53% |
| 2026-04-09 | 5.75 | 5.76 | 5.67 | 5.69 | 5.56 | qfq | 206,336,636 | 1,176,282,730 | -1.90% |
| 2026-04-08 | 5.73 | 5.80 | 5.70 | 5.80 | 5.67 | qfq | 254,790,729 | 1,466,754,084 | 3.20% |
| 2026-04-07 | 5.56 | 5.64 | 5.56 | 5.62 | 5.49 | qfq | 147,049,328 | 824,223,813 | 1.08% |
| 2026-04-03 | 5.66 | 5.68 | 5.55 | 5.56 | 5.44 | qfq | 195,068,336 | 1,089,511,544 | -1.94% |
| 2026-04-02 | 5.80 | 5.81 | 5.65 | 5.67 | 5.54 | qfq | 258,601,907 | 1,476,549,057 | -2.24% |
| 2026-04-01 | 5.85 | 5.88 | 5.75 | 5.80 | 5.67 | qfq | 223,025,747 | 1,294,251,637 | 1.05% |
| 2026-03-31 | 5.84 | 5.87 | 5.74 | 5.74 | 5.61 | qfq | 260,445,038 | 1,510,463,172 | -2.05% |
| 2026-03-30 | 5.84 | 5.92 | 5.74 | 5.86 | 5.73 | qfq | 311,266,301 | 1,810,887,808 | -1.18% |
| 2026-03-27 | 5.85 | 5.99 | 5.85 | 5.93 | 5.80 | qfq | 282,377,079 | 1,674,921,168 | -0.34% |
| 2026-03-26 | 6.12 | 6.12 | 5.93 | 5.95 | 5.82 | qfq | 440,797,949 | 2,641,607,545 | -2.94% |
| 2026-03-25 | 5.95 | 6.18 | 5.95 | 6.13 | 5.99 | qfq | 640,780,312 | 3,907,196,256 | 3.03% |
| 2026-03-24 | 5.87 | 5.99 | 5.79 | 5.95 | 5.82 | qfq | 510,083,371 | 3,007,786,684 | 2.41% |
| 2026-03-23 | 5.76 | 5.95 | 5.73 | 5.81 | 5.68 | qfq | 558,798,661 | 3,271,965,747 | -0.68% |
| 2026-03-20 | 5.98 | 6.10 | 5.84 | 5.85 | 5.72 | qfq | 536,674,604 | 3,183,781,767 | -2.66% |
| 2026-03-19 | 6.02 | 6.17 | 5.96 | 6.01 | 5.88 | qfq | 556,582,984 | 3,356,551,902 | -1.96% |
| 2026-03-18 | 6.08 | 6.24 | 6.02 | 6.13 | 5.99 | qfq | 754,445,442 | 4,623,248,941 | 0.16% |
| 2026-03-17 | 6.28 | 6.43 | 6.10 | 6.12 | 5.98 | qfq | 1,086,421,440 | 6,762,971,206 | -5.41% |
| 2026-03-16 | 7.10 | 7.13 | 6.47 | 6.47 | 6.33 | qfq | 1,911,490,858 | 12,779,304,751 | -10.01% |
| 2026-03-13 | 6.95 | 7.19 | 6.76 | 7.19 | 7.03 | qfq | 1,800,476,985 | 12,775,678,440 | 9.94% |
| 2026-03-12 | 6.48 | 6.65 | 6.25 | 6.54 | 6.39 | qfq | 1,475,218,816 | 9,487,734,506 | 2.51% |
| 2026-03-11 | 6.04 | 6.54 | 5.93 | 6.38 | 6.24 | qfq | 1,245,092,016 | 7,840,193,316 | 5.80% |
| 2026-03-10 | 5.90 | 6.19 | 5.84 | 6.03 | 5.89 | qfq | 686,073,701 | 4,143,831,194 | 1.86% |
| 2026-03-09 | 5.97 | 6.07 | 5.88 | 5.92 | 5.79 | qfq | 502,227,792 | 2,986,126,101 | -0.67% |
| 2026-03-06 | 5.76 | 6.01 | 5.73 | 5.96 | 5.83 | qfq | 685,419,860 | 4,051,234,969 | 3.65% |
| 2026-03-05 | 5.66 | 5.80 | 5.65 | 5.75 | 5.62 | qfq | 443,919,327 | 2,552,306,242 | 2.68% |
| 2026-03-04 | 5.55 | 5.67 | 5.51 | 5.60 | 5.47 | qfq | 228,359,222 | 1,277,777,940 | 0.18% |
| 2026-03-03 | 5.71 | 5.75 | 5.58 | 5.59 | 5.46 | qfq | 291,096,377 | 1,643,439,144 | -2.27% |
| 2026-03-02 | 5.68 | 5.76 | 5.65 | 5.72 | 5.59 | qfq | 305,453,820 | 1,745,341,295 | -0.17% |
| 2026-02-27 | 5.66 | 5.74 | 5.65 | 5.73 | 5.60 | qfq | 306,868,394 | 1,752,235,300 | 0.88% |
| 2026-02-26 | 5.62 | 5.72 | 5.61 | 5.68 | 5.55 | qfq | 221,091,085 | 1,252,310,901 | 1.07% |
| 2026-02-25 | 5.63 | 5.79 | 5.60 | 5.62 | 5.49 | qfq | 409,177,885 | 2,324,528,714 | -0.35% |
| 2026-02-24 | 5.49 | 5.65 | 5.48 | 5.64 | 5.51 | qfq | 309,077,113 | 1,730,221,731 | 3.68% |
| 2026-02-13 | 5.52 | 5.52 | 5.44 | 5.44 | 5.32 | qfq | 176,229,590 | 963,407,715 | -1.63% |
| 2026-02-12 | 5.49 | 5.56 | 5.48 | 5.53 | 5.41 | qfq | 174,071,267 | 962,608,812 | 0.73% |
| 2026-02-11 | 5.49 | 5.51 | 5.48 | 5.49 | 5.37 | qfq | 103,527,566 | 568,700,680 | -0.18% |
| 2026-02-10 | 5.54 | 5.55 | 5.47 | 5.50 | 5.38 | qfq | 169,925,087 | 933,650,802 | -0.72% |
| 2026-02-09 | 5.55 | 5.59 | 5.53 | 5.54 | 5.42 | qfq | 166,966,010 | 928,122,494 | 0.36% |
| 2026-02-06 | 5.51 | 5.57 | 5.47 | 5.52 | 5.40 | qfq | 168,608,397 | 931,328,233 | -0.54% |
| 2026-02-05 | 5.65 | 5.66 | 5.54 | 5.55 | 5.43 | qfq | 208,971,934 | 1,166,472,259 | -2.29% |
| 2026-02-04 | 5.58 | 5.68 | 5.56 | 5.68 | 5.55 | qfq | 207,194,468 | 1,167,658,210 | 1.61% |
| 2026-02-03 | 5.59 | 5.62 | 5.54 | 5.59 | 5.46 | qfq | 197,398,408 | 1,100,170,435 | 0.54% |
| 2026-02-02 | 5.71 | 5.80 | 5.56 | 5.56 | 5.44 | qfq | 359,834,371 | 2,046,461,826 | -1.77% |
| 2026-01-30 | 5.65 | 5.73 | 5.57 | 5.66 | 5.53 | qfq | 325,642,626 | 1,839,253,534 | -0.35% |
| 2026-01-29 | 5.71 | 5.76 | 5.61 | 5.68 | 5.55 | qfq | 438,425,063 | 2,483,986,444 | -0.70% |
| 2026-01-28 | 5.76 | 5.89 | 5.71 | 5.72 | 5.59 | qfq | 450,142,578 | 2,609,072,166 | -1.04% |
| 2026-01-27 | 5.95 | 5.95 | 5.75 | 5.78 | 5.65 | qfq | 385,716,601 | 2,237,284,126 | -3.34% |
| 2026-01-26 | 5.98 | 6.07 | 5.90 | 5.98 | 5.85 | qfq | 394,759,478 | 2,359,235,539 | 0.17% |
| 2026-01-23 | 5.94 | 6.08 | 5.87 | 5.97 | 5.84 | qfq | 505,081,865 | 3,011,856,282 | 0.84% |
| 2026-01-22 | 6.01 | 6.09 | 5.88 | 5.92 | 5.79 | qfq | 497,219,295 | 2,961,227,623 | -1.99% |
| 2026-01-21 | 6.10 | 6.19 | 6.01 | 6.04 | 5.90 | qfq | 705,390,283 | 4,292,174,025 | -3.36% |
| 2026-01-20 | 5.85 | 6.36 | 5.75 | 6.25 | 6.11 | qfq | 1,124,809,217 | 6,862,647,023 | 7.02% |
| 2026-01-19 | 5.75 | 5.93 | 5.62 | 5.84 | 5.71 | qfq | 786,422,378 | 4,571,677,837 | 1.04% |
| 2026-01-16 | 5.45 | 5.90 | 5.45 | 5.78 | 5.65 | qfq | 1,065,508,506 | 6,173,593,097 | 7.84% |
| 2026-01-15 | 5.42 | 5.43 | 5.35 | 5.36 | 5.24 | qfq | 160,299,235 | 861,620,484 | -1.29% |
| 2026-01-14 | 5.55 | 5.57 | 5.40 | 5.43 | 5.31 | qfq | 312,771,419 | 1,717,847,161 | -1.45% |
| 2026-01-13 | 5.42 | 5.56 | 5.37 | 5.51 | 5.39 | qfq | 427,459,384 | 2,342,660,833 | 1.85% |
| 2026-01-12 | 5.38 | 5.41 | 5.35 | 5.41 | 5.29 | qfq | 203,743,255 | 1,096,585,704 | 0.56% |
| 2026-01-09 | 5.37 | 5.39 | 5.35 | 5.38 | 5.26 | qfq | 145,810,917 | 783,235,348 | 0.19% |
| 2026-01-08 | 5.32 | 5.39 | 5.30 | 5.37 | 5.25 | qfq | 149,685,608 | 803,717,238 | 0.94% |
| 2026-01-07 | 5.32 | 5.40 | 5.31 | 5.32 | 5.20 | qfq | 162,423,979 | 868,762,116 | -0.19% |
| 2026-01-06 | 5.24 | 5.33 | 5.23 | 5.33 | 5.21 | qfq | 173,542,739 | 918,253,020 | 1.72% |
| 2026-01-05 | 5.20 | 5.24 | 5.19 | 5.24 | 5.12 | qfq | 89,232,683 | 465,600,786 | 0.77% |
| 2025-12-31 | 5.21 | 5.22 | 5.18 | 5.20 | 5.08 | qfq | 72,122,904 | 374,794,950 | -0.19% |
| 2025-12-30 | 5.24 | 5.26 | 5.21 | 5.21 | 5.09 | qfq | 84,502,807 | 441,550,254 | -0.76% |
| 2025-12-29 | 5.27 | 5.29 | 5.24 | 5.25 | 5.13 | qfq | 76,659,880 | 403,781,231 | -0.38% |
| 2025-12-26 | 5.29 | 5.30 | 5.25 | 5.27 | 5.15 | qfq | 81,056,095 | 427,516,638 | -0.19% |
| 2025-12-25 | 5.28 | 5.29 | 5.27 | 5.28 | 5.16 | qfq | 52,598,716 | 277,686,652 | -0.19% |
| 2025-12-24 | 5.26 | 5.33 | 5.25 | 5.29 | 5.17 | qfq | 101,559,372 | 537,057,063 | 0.95% |
| 2025-12-23 | 5.26 | 5.33 | 5.23 | 5.24 | 5.12 | qfq | 116,840,157 | 616,394,794 | -0.19% |
| 2025-12-22 | 5.26 | 5.27 | 5.24 | 5.25 | 5.13 | qfq | 69,663,997 | 365,836,044 | 0.00% |
| 2025-12-19 | 5.20 | 5.26 | 5.19 | 5.25 | 5.13 | qfq | 88,759,193 | 465,451,322 | 0.96% |
| 2025-12-18 | 5.19 | 5.22 | 5.18 | 5.20 | 5.08 | qfq | 54,426,849 | 283,233,458 | -0.19% |
| 2025-12-17 | 5.16 | 5.23 | 5.14 | 5.21 | 5.09 | qfq | 84,691,492 | 438,996,211 | 0.97% |
| 2025-12-16 | 5.24 | 5.25 | 5.16 | 5.16 | 5.04 | qfq | 88,438,913 | 458,350,618 | -1.53% |
| 2025-12-15 | 5.24 | 5.29 | 5.23 | 5.24 | 5.12 | qfq | 69,184,536 | 363,899,736 | -0.38% |
| 2025-12-12 | 5.21 | 5.27 | 5.20 | 5.26 | 5.14 | qfq | 96,027,480 | 503,070,536 | 1.15% |
| 2025-12-11 | 5.26 | 5.28 | 5.20 | 5.20 | 5.08 | qfq | 79,586,059 | 417,485,970 | -0.95% |
| 2025-12-10 | 5.22 | 5.27 | 5.18 | 5.25 | 5.13 | qfq | 98,150,562 | 512,025,018 | 0.57% |
| 2025-12-09 | 5.29 | 5.30 | 5.22 | 5.22 | 5.10 | qfq | 82,140,295 | 430,573,727 | -1.51% |
| 2025-12-08 | 5.32 | 5.34 | 5.29 | 5.30 | 5.18 | qfq | 83,044,666 | 440,993,259 | -0.19% |
| 2025-12-05 | 5.23 | 5.32 | 5.22 | 5.31 | 5.19 | qfq | 98,615,576 | 519,335,525 | 1.34% |
| 2025-12-04 | 5.27 | 5.28 | 5.22 | 5.24 | 5.12 | qfq | 76,571,300 | 401,844,984 | -0.57% |
| 2025-12-03 | 5.26 | 5.30 | 5.25 | 5.27 | 5.15 | qfq | 82,700,219 | 436,265,634 | 0.00% |
| 2025-12-02 | 5.32 | 5.33 | 5.25 | 5.27 | 5.15 | qfq | 119,149,115 | 628,929,400 | -1.31% |
| 2025-12-01 | 5.35 | 5.36 | 5.32 | 5.34 | 5.22 | qfq | 171,090,065 | 913,115,428 | -1.66% |
| 2025-11-28 | 5.38 | 5.43 | 5.31 | 5.43 | 5.31 | qfq | 120,279,431 | 646,717,629 | 0.74% |
| 2025-11-27 | 5.41 | 5.42 | 5.38 | 5.39 | 5.27 | qfq | 73,077,354 | 394,663,655 | -0.55% |
| 2025-11-26 | 5.45 | 5.47 | 5.41 | 5.42 | 5.30 | qfq | 66,003,567 | 359,150,878 | -0.55% |
| 2025-11-25 | 5.46 | 5.47 | 5.44 | 5.45 | 5.33 | qfq | 87,480,800 | 476,949,631 | 0.00% |
| 2025-11-24 | 5.44 | 5.47 | 5.41 | 5.45 | 5.33 | qfq | 75,385,920 | 410,185,177 | 0.37% |
| 2025-11-21 | 5.56 | 5.56 | 5.43 | 5.43 | 5.31 | qfq | 181,291,960 | 993,984,377 | -2.86% |
| 2025-11-20 | 5.60 | 5.63 | 5.58 | 5.59 | 5.46 | qfq | 83,638,532 | 468,911,810 | 0.18% |
| 2025-11-19 | 5.59 | 5.62 | 5.57 | 5.58 | 5.45 | qfq | 98,752,492 | 552,455,104 | -0.53% |
| 2025-11-18 | 5.66 | 5.66 | 5.60 | 5.61 | 5.48 | qfq | 103,224,790 | 580,314,408 | -0.88% |
| 2025-11-17 | 5.68 | 5.69 | 5.65 | 5.66 | 5.53 | qfq | 96,867,631 | 548,569,096 | -0.53% |
| 2025-11-14 | 5.73 | 5.74 | 5.69 | 5.69 | 5.56 | qfq | 129,056,992 | 737,152,456 | -0.87% |
| 2025-11-13 | 5.73 | 5.75 | 5.71 | 5.74 | 5.61 | qfq | 118,782,069 | 680,707,823 | 0.17% |
| 2025-11-12 | 5.81 | 5.82 | 5.71 | 5.73 | 5.60 | qfq | 207,722,404 | 1,195,708,681 | -2.05% |
| 2025-11-11 | 5.85 | 5.88 | 5.81 | 5.85 | 5.72 | qfq | 165,341,779 | 966,376,752 | 0.17% |
| 2025-11-10 | 5.86 | 5.89 | 5.82 | 5.84 | 5.71 | qfq | 184,075,259 | 1,076,407,316 | -0.17% |
| 2025-11-07 | 5.89 | 5.95 | 5.82 | 5.85 | 5.72 | qfq | 267,904,429 | 1,573,701,189 | -0.68% |
| 2025-11-06 | 5.67 | 6.05 | 5.66 | 5.89 | 5.76 | qfq | 567,542,701 | 3,356,818,605 | 3.70% |
| 2025-11-05 | 5.59 | 5.69 | 5.56 | 5.68 | 5.55 | qfq | 167,453,905 | 944,752,599 | 1.25% |
| 2025-11-04 | 5.63 | 5.65 | 5.60 | 5.61 | 5.48 | qfq | 105,392,335 | 592,110,404 | -0.53% |
| 2025-11-03 | 5.64 | 5.64 | 5.59 | 5.64 | 5.51 | qfq | 126,596,474 | 710,740,096 | 0.00% |
| 2025-10-31 | 5.75 | 5.75 | 5.64 | 5.64 | 5.51 | qfq | 277,308,049 | 1,573,291,232 | -2.59% |
| 2025-10-30 | 5.78 | 5.84 | 5.76 | 5.79 | 5.66 | qfq | 213,795,241 | 1,240,341,798 | 0.35% |
| 2025-10-29 | 5.71 | 5.78 | 5.70 | 5.77 | 5.64 | qfq | 142,048,969 | 816,113,266 | 0.70% |
| 2025-10-28 | 5.80 | 5.81 | 5.72 | 5.73 | 5.60 | qfq | 182,022,356 | 1,046,807,568 | -1.55% |
| 2025-10-27 | 5.72 | 5.82 | 5.69 | 5.82 | 5.69 | qfq | 242,765,773 | 1,400,475,338 | 1.93% |
| 2025-10-24 | 5.74 | 5.76 | 5.69 | 5.71 | 5.58 | qfq | 144,241,175 | 823,526,759 | -0.70% |
| 2025-10-23 | 5.73 | 5.75 | 5.67 | 5.75 | 5.62 | qfq | 143,453,236 | 818,356,197 | 0.00% |
| 2025-10-22 | 5.79 | 5.80 | 5.74 | 5.75 | 5.62 | qfq | 135,174,398 | 779,181,087 | -0.35% |
| 2025-10-21 | 5.66 | 5.79 | 5.65 | 5.77 | 5.64 | qfq | 241,841,891 | 1,391,330,903 | 2.30% |
| 2025-10-20 | 5.68 | 5.71 | 5.63 | 5.64 | 5.51 | qfq | 145,154,929 | 820,530,733 | -0.70% |
| 2025-10-17 | 5.77 | 5.82 | 5.66 | 5.68 | 5.55 | qfq | 202,032,527 | 1,158,368,093 | -1.90% |
| 2025-10-16 | 5.83 | 5.85 | 5.76 | 5.79 | 5.66 | qfq | 193,995,345 | 1,122,425,095 | -1.19% |
| 2025-10-15 | 5.84 | 5.89 | 5.78 | 5.86 | 5.73 | qfq | 247,493,509 | 1,444,288,335 | 0.00% |
| 2025-10-14 | 5.85 | 5.95 | 5.81 | 5.86 | 5.73 | qfq | 353,472,681 | 2,073,685,738 | 0.00% |
| 2025-10-13 | 5.74 | 5.92 | 5.71 | 5.86 | 5.73 | qfq | 442,151,273 | 2,578,838,643 | 1.03% |
| 2025-10-10 | 5.80 | 5.86 | 5.73 | 5.80 | 5.67 | qfq | 303,318,847 | 1,759,882,591 | 0.00% |
| 2025-10-09 | 5.60 | 5.80 | 5.59 | 5.80 | 5.67 | qfq | 435,322,912 | 2,505,968,787 | 3.94% |
| 2025-09-30 | 5.58 | 5.63 | 5.55 | 5.58 | 5.45 | qfq | 168,902,364 | 943,062,402 | 0.00% |
| 2025-09-29 | 5.51 | 5.59 | 5.45 | 5.58 | 5.45 | qfq | 190,684,981 | 1,053,145,807 | 1.27% |
| 2025-09-26 | 5.51 | 5.56 | 5.49 | 5.51 | 5.39 | qfq | 130,612,952 | 721,966,148 | -0.18% |
| 2025-09-25 | 5.55 | 5.59 | 5.52 | 5.52 | 5.40 | qfq | 138,951,267 | 770,202,575 | -0.90% |
| 2025-09-24 | 5.55 | 5.57 | 5.51 | 5.57 | 5.45 | qfq | 148,283,049 | 821,374,277 | 0.00% |
| 2025-09-23 | 5.61 | 5.62 | 5.50 | 5.57 | 5.45 | qfq | 240,995,332 | 1,337,299,812 | -1.07% |
| 2025-09-22 | 5.71 | 5.71 | 5.61 | 5.63 | 5.50 | qfq | 205,295,827 | 1,157,150,942 | -1.75% |
| 2025-09-19 | 5.61 | 5.73 | 5.60 | 5.73 | 5.60 | qfq | 271,220,147 | 1,543,081,748 | 2.14% |
| 2025-09-18 | 5.71 | 5.77 | 5.59 | 5.61 | 5.48 | qfq | 276,215,105 | 1,567,218,501 | -1.92% |
| 2025-09-17 | 5.68 | 5.72 | 5.64 | 5.72 | 5.59 | qfq | 202,928,610 | 1,154,920,593 | 0.35% |
| 2025-09-16 | 5.76 | 5.80 | 5.66 | 5.70 | 5.57 | qfq | 235,900,481 | 1,344,978,919 | -1.04% |
| 2025-09-15 | 5.72 | 5.87 | 5.70 | 5.76 | 5.63 | qfq | 354,724,741 | 2,052,194,886 | 1.05% |
| 2025-09-12 | 5.68 | 5.81 | 5.67 | 5.70 | 5.57 | qfq | 424,567,743 | 2,432,560,501 | 0.18% |
| 2025-09-11 | 5.65 | 5.69 | 5.63 | 5.69 | 5.56 | qfq | 181,798,098 | 1,028,395,090 | 0.53% |
| 2025-09-10 | 5.66 | 5.69 | 5.62 | 5.66 | 5.53 | qfq | 163,331,768 | 923,492,890 | -0.18% |
| 2025-09-09 | 5.73 | 5.73 | 5.65 | 5.67 | 5.54 | qfq | 195,476,955 | 1,111,502,405 | -1.22% |
| 2025-09-08 | 5.74 | 5.77 | 5.68 | 5.74 | 5.61 | qfq | 280,947,849 | 1,609,273,667 | -0.17% |
| 2025-09-05 | 5.70 | 5.76 | 5.65 | 5.75 | 5.62 | qfq | 211,452,331 | 1,206,976,297 | 1.05% |
| 2025-09-04 | 5.70 | 5.74 | 5.65 | 5.69 | 5.56 | qfq | 231,949,870 | 1,321,441,236 | -0.35% |
| 2025-09-03 | 5.80 | 5.81 | 5.67 | 5.71 | 5.58 | qfq | 212,492,492 | 1,217,901,160 | -1.21% |
| 2025-09-02 | 5.85 | 5.87 | 5.73 | 5.78 | 5.65 | qfq | 290,556,188 | 1,682,666,480 | -1.20% |
| 2025-09-01 | 5.90 | 5.94 | 5.82 | 5.85 | 5.72 | qfq | 407,845,529 | 2,394,755,669 | -1.18% |
| 2025-08-29 | 6.03 | 6.12 | 5.91 | 5.92 | 5.79 | qfq | 447,159,370 | 2,680,423,750 | -1.99% |
| 2025-08-28 | 6.04 | 6.07 | 5.93 | 6.04 | 5.90 | qfq | 320,517,593 | 1,927,209,054 | -0.17% |
| 2025-08-27 | 6.23 | 6.24 | 6.04 | 6.05 | 5.91 | qfq | 455,786,515 | 2,796,133,320 | -2.89% |
| 2025-08-26 | 6.30 | 6.30 | 6.22 | 6.23 | 6.09 | qfq | 248,369,048 | 1,550,438,147 | -1.42% |
| 2025-08-25 | 6.23 | 6.37 | 6.21 | 6.32 | 6.18 | qfq | 467,061,286 | 2,945,237,617 | 1.44% |
| 2025-08-22 | 6.18 | 6.23 | 6.12 | 6.23 | 6.09 | qfq | 289,805,552 | 1,784,080,991 | 0.81% |
| 2025-08-21 | 6.22 | 6.34 | 6.16 | 6.18 | 6.04 | qfq | 376,030,909 | 2,346,460,503 | 0.00% |
| 2025-08-20 | 6.16 | 6.19 | 6.09 | 6.18 | 6.04 | qfq | 309,821,639 | 1,904,366,216 | 0.16% |
| 2025-08-19 | 6.19 | 6.25 | 6.16 | 6.17 | 6.03 | qfq | 260,811,245 | 1,616,948,834 | -0.48% |
| 2025-08-18 | 6.18 | 6.27 | 6.16 | 6.20 | 6.06 | qfq | 335,633,212 | 2,091,089,045 | 0.65% |
| 2025-08-15 | 6.14 | 6.18 | 6.13 | 6.16 | 6.02 | qfq | 262,499,559 | 1,616,476,056 | 0.00% |
| 2025-08-14 | 6.26 | 6.31 | 6.15 | 6.16 | 6.02 | qfq | 328,883,825 | 2,047,128,756 | -1.60% |
| 2025-08-13 | 6.27 | 6.30 | 6.24 | 6.26 | 6.12 | qfq | 305,900,276 | 1,916,560,566 | -0.32% |
| 2025-08-12 | 6.36 | 6.39 | 6.27 | 6.28 | 6.14 | qfq | 351,548,683 | 2,218,151,765 | -1.72% |
| 2025-08-11 | 6.46 | 6.47 | 6.33 | 6.39 | 6.25 | qfq | 355,937,269 | 2,267,778,853 | -0.93% |
| 2025-08-08 | 6.32 | 6.51 | 6.29 | 6.45 | 6.31 | qfq | 562,982,681 | 3,613,948,254 | 1.74% |
| 2025-08-07 | 6.33 | 6.38 | 6.29 | 6.34 | 6.20 | qfq | 401,005,742 | 2,538,951,634 | 0.16% |
| 2025-08-06 | 6.42 | 6.43 | 6.29 | 6.33 | 6.19 | qfq | 437,539,950 | 2,767,509,203 | -1.40% |
| 2025-08-05 | 6.48 | 6.51 | 6.38 | 6.42 | 6.28 | qfq | 407,021,036 | 2,618,212,048 | -0.62% |
| 2025-08-04 | 6.46 | 6.59 | 6.40 | 6.46 | 6.32 | qfq | 420,942,076 | 2,721,868,490 | -0.92% |
| 2025-08-01 | 6.76 | 6.83 | 6.50 | 6.52 | 6.37 | qfq | 626,770,288 | 4,168,054,610 | -4.54% |
| 2025-07-31 | 6.69 | 6.97 | 6.69 | 6.83 | 6.68 | qfq | 722,332,162 | 4,912,228,278 | 0.44% |
| 2025-07-30 | 6.91 | 7.04 | 6.78 | 6.80 | 6.65 | qfq | 894,576,668 | 6,178,924,009 | -5.03% |
| 2025-07-29 | 7.01 | 7.35 | 6.66 | 7.16 | 7.00 | qfq | 1,528,509,465 | 10,597,900,868 | 1.85% |
| 2025-07-28 | 7.08 | 7.30 | 6.88 | 7.03 | 6.87 | qfq | 1,106,305,473 | 7,824,725,292 | -2.63% |
| 2025-07-25 | 7.49 | 7.84 | 7.14 | 7.22 | 7.06 | qfq | 2,080,285,723 | 15,575,829,253 | -3.09% |
| 2025-07-24 | 7.00 | 7.45 | 6.66 | 7.45 | 7.28 | qfq | 2,234,102,579 | 15,856,948,336 | 10.04% |
| 2025-07-23 | 6.77 | 6.77 | 6.77 | 6.77 | 6.62 | qfq | 175,077,309 | 1,185,273,382 | 10.08% |
| 2025-07-22 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | qfq | 124,364,555 | 764,842,013 | 10.02% |
| 2025-07-21 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | qfq | 100,674,069 | 562,768,046 | 10.04% |
| 2025-07-18 | 4.96 | 5.10 | 4.95 | 5.08 | 4.97 | qfq | 176,928,559 | 890,245,246 | 0.40% |
| 2025-07-17 | 5.02 | 5.07 | 5.01 | 5.06 | 4.82 | qfq | 80,395,606 | 405,061,983 | 0.80% |
| 2025-07-16 | 5.06 | 5.15 | 5.01 | 5.02 | 4.78 | qfq | 116,554,587 | 589,128,665 | -0.79% |
| 2025-07-15 | 5.08 | 5.10 | 5.02 | 5.06 | 4.82 | qfq | 88,972,210 | 450,193,026 | -0.39% |
| 2025-07-14 | 5.04 | 5.13 | 5.04 | 5.08 | 4.84 | qfq | 104,122,378 | 530,647,943 | 0.59% |
| 2025-07-11 | 5.03 | 5.15 | 5.00 | 5.05 | 4.81 | qfq | 185,254,769 | 941,736,647 | 0.60% |
| 2025-07-10 | 4.98 | 5.04 | 4.97 | 5.02 | 4.78 | qfq | 112,862,255 | 565,283,954 | 0.80% |
| 2025-07-09 | 4.95 | 5.02 | 4.94 | 4.98 | 4.75 | qfq | 129,290,930 | 644,954,379 | 0.81% |
| 2025-07-08 | 4.95 | 4.96 | 4.91 | 4.94 | 4.71 | qfq | 64,300,821 | 317,605,832 | 0.00% |
| 2025-07-07 | 4.93 | 4.95 | 4.91 | 4.94 | 4.71 | qfq | 54,456,300 | 268,435,228 | 0.41% |
| 2025-07-04 | 4.92 | 4.95 | 4.91 | 4.92 | 4.69 | qfq | 66,519,577 | 327,822,816 | 0.00% |
| 2025-07-03 | 4.92 | 4.93 | 4.89 | 4.92 | 4.69 | qfq | 48,193,207 | 236,786,316 | 0.20% |
| 2025-07-02 | 4.87 | 4.92 | 4.85 | 4.91 | 4.68 | qfq | 79,362,041 | 388,664,184 | 1.03% |
| 2025-07-01 | 4.87 | 4.88 | 4.84 | 4.86 | 4.63 | qfq | 49,959,400 | 242,611,648 | -0.21% |
| 2025-06-30 | 4.88 | 4.90 | 4.84 | 4.87 | 4.64 | qfq | 57,294,850 | 278,591,104 | -0.20% |
| 2025-06-27 | 4.90 | 4.92 | 4.87 | 4.88 | 4.65 | qfq | 60,517,708 | 296,311,274 | 0.21% |
| 2025-06-26 | 4.89 | 4.91 | 4.87 | 4.87 | 4.64 | qfq | 49,386,901 | 241,279,681 | -0.61% |
| 2025-06-25 | 4.86 | 4.91 | 4.83 | 4.90 | 4.67 | qfq | 89,449,920 | 435,291,292 | 0.82% |
| 2025-06-24 | 4.76 | 4.86 | 4.75 | 4.86 | 4.63 | qfq | 96,185,121 | 463,741,877 | 2.32% |
| 2025-06-23 | 4.74 | 4.77 | 4.71 | 4.75 | 4.53 | qfq | 43,178,190 | 204,751,113 | 0.00% |
| 2025-06-20 | 4.73 | 4.77 | 4.73 | 4.75 | 4.53 | qfq | 42,380,101 | 201,467,770 | 0.64% |
| 2025-06-19 | 4.81 | 4.82 | 4.72 | 4.72 | 4.50 | qfq | 66,261,185 | 315,174,580 | -2.07% |
| 2025-06-18 | 4.86 | 4.87 | 4.81 | 4.82 | 4.59 | qfq | 58,768,941 | 283,482,733 | -0.82% |
| 2025-06-17 | 4.83 | 4.86 | 4.81 | 4.86 | 4.63 | qfq | 50,145,002 | 242,622,783 | 0.62% |
| 2025-06-16 | 4.84 | 4.88 | 4.82 | 4.83 | 4.60 | qfq | 51,473,298 | 249,135,838 | -0.41% |
| 2025-06-13 | 4.87 | 4.91 | 4.84 | 4.85 | 4.62 | qfq | 72,530,600 | 353,123,366 | -0.21% |
| 2025-06-12 | 4.89 | 4.90 | 4.84 | 4.86 | 4.63 | qfq | 55,079,100 | 268,017,800 | -0.61% |
| 2025-06-11 | 4.89 | 4.93 | 4.88 | 4.89 | 4.66 | qfq | 58,356,717 | 286,123,874 | 0.20% |
| 2025-06-10 | 4.94 | 4.94 | 4.86 | 4.88 | 4.65 | qfq | 74,219,197 | 363,281,215 | -1.01% |
| 2025-06-09 | 4.88 | 4.96 | 4.87 | 4.93 | 4.70 | qfq | 111,920,928 | 550,467,712 | 1.02% |
| 2025-06-06 | 4.75 | 4.98 | 4.74 | 4.88 | 4.65 | qfq | 199,663,578 | 971,372,738 | 2.95% |
| 2025-06-05 | 4.77 | 4.78 | 4.73 | 4.74 | 4.52 | qfq | 47,877,142 | 227,523,359 | -0.21% |
| 2025-06-04 | 4.73 | 4.77 | 4.72 | 4.75 | 4.53 | qfq | 47,629,953 | 226,307,269 | 0.42% |
| 2025-06-03 | 4.71 | 4.74 | 4.68 | 4.73 | 4.51 | qfq | 49,520,939 | 233,429,777 | 0.21% |
| 2025-05-30 | 4.72 | 4.75 | 4.70 | 4.72 | 4.50 | qfq | 49,955,394 | 235,954,057 | 0.00% |
| 2025-05-29 | 4.69 | 4.73 | 4.68 | 4.72 | 4.50 | qfq | 41,373,425 | 194,987,658 | 0.64% |
| 2025-05-28 | 4.71 | 4.72 | 4.68 | 4.69 | 4.47 | qfq | 31,729,752 | 149,005,389 | -0.42% |
| 2025-05-27 | 4.71 | 4.72 | 4.70 | 4.71 | 4.49 | qfq | 28,280,307 | 133,176,964 | -0.21% |
| 2025-05-26 | 4.71 | 4.72 | 4.69 | 4.72 | 4.50 | qfq | 42,813,958 | 201,564,536 | 0.21% |
| 2025-05-23 | 4.77 | 4.79 | 4.71 | 4.71 | 4.49 | qfq | 59,257,500 | 281,418,859 | -1.26% |
| 2025-05-22 | 4.82 | 4.83 | 4.76 | 4.77 | 4.55 | qfq | 54,124,606 | 258,663,842 | -1.04% |
| 2025-05-21 | 4.83 | 4.84 | 4.81 | 4.82 | 4.59 | qfq | 37,025,429 | 178,734,343 | 0.00% |
| 2025-05-20 | 4.83 | 4.84 | 4.81 | 4.82 | 4.59 | qfq | 41,816,221 | 201,644,199 | 0.00% |
| 2025-05-19 | 4.82 | 4.85 | 4.81 | 4.82 | 4.59 | qfq | 37,935,004 | 183,074,969 | 0.00% |
| 2025-05-16 | 4.86 | 4.87 | 4.81 | 4.82 | 4.59 | qfq | 55,892,604 | 269,965,901 | -0.62% |
| 2025-05-15 | 4.88 | 4.92 | 4.84 | 4.85 | 4.62 | qfq | 67,662,184 | 330,410,431 | -0.82% |
| 2025-05-14 | 4.87 | 4.90 | 4.81 | 4.89 | 4.66 | qfq | 84,128,357 | 408,990,737 | 0.41% |
| 2025-05-13 | 4.85 | 4.88 | 4.82 | 4.87 | 4.64 | qfq | 79,262,031 | 385,491,649 | 0.83% |
| 2025-05-12 | 4.80 | 4.84 | 4.78 | 4.83 | 4.60 | qfq | 55,992,858 | 269,450,515 | 1.05% |
| 2025-05-09 | 4.81 | 4.82 | 4.78 | 4.78 | 4.56 | qfq | 37,004,726 | 177,394,172 | -0.83% |
| 2025-05-08 | 4.79 | 4.85 | 4.77 | 4.82 | 4.59 | qfq | 56,726,991 | 272,846,631 | 0.21% |
| 2025-05-07 | 4.80 | 4.81 | 4.75 | 4.81 | 4.58 | qfq | 95,323,856 | 456,198,964 | 1.48% |
| 2025-05-06 | 4.73 | 4.75 | 4.72 | 4.74 | 4.52 | qfq | 66,320,940 | 313,988,614 | 0.42% |
| 2025-04-30 | 4.82 | 4.82 | 4.72 | 4.72 | 4.50 | qfq | 95,444,725 | 453,689,389 | -2.68% |
| 2025-04-29 | 4.82 | 4.86 | 4.81 | 4.85 | 4.62 | qfq | 65,119,286 | 315,003,541 | 0.83% |
| 2025-04-28 | 4.82 | 4.84 | 4.78 | 4.81 | 4.58 | qfq | 51,399,073 | 247,254,642 | -0.21% |
| 2025-04-25 | 4.76 | 4.84 | 4.74 | 4.82 | 4.59 | qfq | 88,538,742 | 425,166,857 | 1.47% |
| 2025-04-24 | 4.75 | 4.77 | 4.72 | 4.75 | 4.53 | qfq | 46,557,811 | 221,122,777 | 0.21% |
| 2025-04-23 | 4.75 | 4.77 | 4.73 | 4.74 | 4.52 | qfq | 45,135,956 | 214,419,841 | 0.00% |
| 2025-04-22 | 4.74 | 4.76 | 4.73 | 4.74 | 4.52 | qfq | 39,147,364 | 185,866,102 | -0.21% |
| 2025-04-21 | 4.77 | 4.79 | 4.74 | 4.75 | 4.53 | qfq | 39,063,812 | 185,859,306 | -0.42% |
| 2025-04-18 | 4.76 | 4.78 | 4.74 | 4.77 | 4.55 | qfq | 35,254,000 | 167,924,270 | 0.00% |
| 2025-04-17 | 4.76 | 4.79 | 4.73 | 4.77 | 4.55 | qfq | 72,446,930 | 344,989,866 | -0.21% |
| 2025-04-16 | 4.72 | 4.78 | 4.68 | 4.78 | 4.56 | qfq | 78,708,467 | 372,275,289 | 1.06% |
| 2025-04-15 | 4.75 | 4.75 | 4.70 | 4.73 | 4.51 | qfq | 49,853,297 | 235,096,557 | -0.42% |
| 2025-04-14 | 4.78 | 4.79 | 4.74 | 4.75 | 4.53 | qfq | 64,124,885 | 305,023,872 | -0.21% |
| 2025-04-11 | 4.79 | 4.79 | 4.73 | 4.76 | 4.54 | qfq | 67,797,516 | 322,251,879 | -0.83% |
| 2025-04-10 | 4.85 | 4.85 | 4.76 | 4.80 | 4.57 | qfq | 97,922,075 | 469,217,219 | 0.00% |
| 2025-04-09 | 4.73 | 4.81 | 4.63 | 4.80 | 4.57 | qfq | 136,208,749 | 643,944,298 | 0.84% |
| 2025-04-08 | 4.54 | 4.76 | 4.54 | 4.76 | 4.54 | qfq | 193,584,968 | 905,911,992 | 4.85% |
| 2025-04-07 | 4.75 | 4.75 | 4.38 | 4.54 | 4.33 | qfq | 212,421,435 | 965,768,805 | -6.58% |
| 2025-04-03 | 4.81 | 4.89 | 4.79 | 4.86 | 4.63 | qfq | 77,816,355 | 377,264,360 | 0.62% |
| 2025-04-02 | 4.81 | 4.84 | 4.80 | 4.83 | 4.60 | qfq | 44,876,914 | 216,406,459 | 0.42% |
| 2025-04-01 | 4.80 | 4.83 | 4.79 | 4.81 | 4.58 | qfq | 58,425,375 | 281,115,050 | 0.42% |
| 2025-03-31 | 4.88 | 4.91 | 4.78 | 4.79 | 4.57 | qfq | 101,873,970 | 492,285,738 | -1.84% |
| 2025-03-28 | 4.93 | 4.93 | 4.86 | 4.88 | 4.65 | qfq | 69,880,200 | 341,646,151 | -1.01% |
| 2025-03-27 | 4.97 | 4.97 | 4.91 | 4.93 | 4.70 | qfq | 63,659,689 | 313,974,061 | -0.60% |
| 2025-03-26 | 4.96 | 4.98 | 4.93 | 4.96 | 4.73 | qfq | 60,589,209 | 300,559,680 | -0.20% |
| 2025-03-25 | 4.89 | 4.98 | 4.87 | 4.97 | 4.74 | qfq | 108,804,794 | 538,198,358 | 1.64% |
| 2025-03-24 | 4.90 | 4.92 | 4.85 | 4.89 | 4.66 | qfq | 75,602,700 | 369,313,860 | 0.00% |
| 2025-03-21 | 4.91 | 4.98 | 4.89 | 4.89 | 4.66 | qfq | 116,722,154 | 575,708,816 | -0.61% |
| 2025-03-20 | 4.90 | 4.95 | 4.90 | 4.92 | 4.69 | qfq | 70,404,665 | 346,810,950 | 0.20% |
| 2025-03-19 | 4.92 | 4.94 | 4.90 | 4.91 | 4.68 | qfq | 58,386,585 | 287,049,743 | -0.41% |
| 2025-03-18 | 4.97 | 4.98 | 4.91 | 4.93 | 4.70 | qfq | 72,720,062 | 358,600,251 | -0.40% |
| 2025-03-17 | 4.96 | 5.00 | 4.94 | 4.95 | 4.72 | qfq | 100,690,477 | 499,899,399 | 0.00% |
| 2025-03-14 | 4.85 | 4.98 | 4.84 | 4.95 | 4.72 | qfq | 164,504,992 | 809,157,681 | 2.27% |
| 2025-03-13 | 4.86 | 4.88 | 4.82 | 4.84 | 4.61 | qfq | 80,634,589 | 391,215,655 | -0.41% |
| 2025-03-12 | 4.84 | 4.88 | 4.84 | 4.86 | 4.63 | qfq | 81,419,818 | 395,495,792 | 0.41% |
| 2025-03-11 | 4.79 | 4.84 | 4.77 | 4.84 | 4.61 | qfq | 78,587,463 | 378,070,420 | 0.62% |
| 2025-03-10 | 4.85 | 4.86 | 4.77 | 4.81 | 4.58 | qfq | 128,605,941 | 618,160,869 | -0.82% |
| 2025-03-07 | 4.91 | 4.91 | 4.85 | 4.85 | 4.62 | qfq | 123,350,487 | 601,762,991 | -1.42% |
| 2025-03-06 | 4.92 | 4.94 | 4.86 | 4.92 | 4.69 | qfq | 117,937,477 | 578,574,699 | 0.20% |
| 2025-03-05 | 4.91 | 4.92 | 4.86 | 4.91 | 4.68 | qfq | 86,739,473 | 424,308,281 | 0.00% |
| 2025-03-04 | 4.95 | 4.95 | 4.89 | 4.91 | 4.68 | qfq | 124,245,529 | 609,821,709 | -0.81% |
| 2025-03-03 | 5.00 | 5.03 | 4.93 | 4.95 | 4.72 | qfq | 132,274,242 | 658,977,797 | -1.00% |
| 2025-02-28 | 5.05 | 5.09 | 4.99 | 5.00 | 4.77 | qfq | 114,210,750 | 575,748,931 | -1.19% |
| 2025-02-27 | 5.09 | 5.11 | 5.03 | 5.06 | 4.82 | qfq | 80,985,479 | 409,331,250 | -0.39% |
| 2025-02-26 | 5.05 | 5.14 | 5.04 | 5.08 | 4.84 | qfq | 130,526,351 | 662,896,077 | 0.99% |
| 2025-02-25 | 5.08 | 5.09 | 5.03 | 5.03 | 4.79 | qfq | 84,938,371 | 429,545,506 | -1.18% |
| 2025-02-24 | 5.01 | 5.17 | 5.00 | 5.09 | 4.85 | qfq | 184,724,332 | 942,561,647 | 1.80% |
| 2025-02-21 | 5.02 | 5.06 | 4.99 | 5.00 | 4.77 | qfq | 104,936,740 | 526,106,722 | -0.40% |
| 2025-02-20 | 5.10 | 5.11 | 5.01 | 5.02 | 4.78 | qfq | 105,665,550 | 531,774,962 | -1.76% |
| 2025-02-19 | 5.09 | 5.15 | 5.08 | 5.11 | 4.87 | qfq | 85,194,114 | 434,950,097 | 0.20% |
| 2025-02-18 | 5.16 | 5.17 | 5.09 | 5.10 | 4.86 | qfq | 72,452,118 | 372,046,848 | -1.16% |
| 2025-02-17 | 5.15 | 5.17 | 5.09 | 5.16 | 4.92 | qfq | 76,658,291 | 392,986,244 | 0.39% |
| 2025-02-14 | 5.13 | 5.16 | 5.10 | 5.14 | 4.90 | qfq | 58,191,157 | 298,061,041 | 0.19% |
| 2025-02-13 | 5.10 | 5.17 | 5.09 | 5.13 | 4.89 | qfq | 94,823,932 | 487,468,702 | 0.59% |
| 2025-02-12 | 5.08 | 5.10 | 5.05 | 5.10 | 4.86 | qfq | 59,046,037 | 299,667,571 | 0.20% |
| 2025-02-11 | 5.13 | 5.15 | 5.07 | 5.09 | 4.85 | qfq | 51,493,108 | 262,127,203 | -0.97% |
| 2025-02-10 | 5.11 | 5.17 | 5.10 | 5.14 | 4.90 | qfq | 65,158,221 | 335,035,291 | 0.39% |
| 2025-02-07 | 5.05 | 5.15 | 5.03 | 5.12 | 4.88 | qfq | 88,482,236 | 451,491,701 | 1.19% |
| 2025-02-06 | 5.02 | 5.06 | 4.99 | 5.06 | 4.82 | qfq | 57,220,827 | 287,714,729 | 1.00% |
| 2025-02-05 | 5.09 | 5.10 | 5.00 | 5.01 | 4.77 | qfq | 70,238,956 | 353,136,892 | -1.38% |
| 2025-01-27 | 5.06 | 5.12 | 5.05 | 5.08 | 4.84 | qfq | 71,773,548 | 365,433,062 | 0.79% |
| 2025-01-24 | 5.00 | 5.06 | 4.99 | 5.04 | 4.80 | qfq | 58,878,665 | 296,351,155 | 0.80% |
| 2025-01-23 | 4.99 | 5.09 | 4.99 | 5.00 | 4.77 | qfq | 69,245,559 | 348,847,006 | 0.81% |
| 2025-01-22 | 5.00 | 5.01 | 4.94 | 4.96 | 4.73 | qfq | 46,296,206 | 229,912,350 | -1.00% |
| 2025-01-21 | 5.06 | 5.07 | 5.00 | 5.01 | 4.77 | qfq | 51,837,700 | 260,446,583 | -0.60% |
| 2025-01-20 | 5.08 | 5.10 | 5.03 | 5.04 | 4.80 | qfq | 62,502,588 | 317,053,384 | 0.00% |
| 2025-01-17 | 5.01 | 5.06 | 4.97 | 5.04 | 4.80 | qfq | 60,355,315 | 303,863,391 | 0.40% |
| 2025-01-16 | 5.05 | 5.08 | 4.99 | 5.02 | 4.78 | qfq | 64,906,044 | 326,785,795 | -0.20% |
| 2025-01-15 | 5.06 | 5.06 | 5.01 | 5.03 | 4.79 | qfq | 52,356,800 | 263,318,781 | -0.40% |
| 2025-01-14 | 4.96 | 5.05 | 4.96 | 5.05 | 4.81 | qfq | 86,618,136 | 434,639,681 | 2.02% |
| 2025-01-13 | 4.93 | 4.99 | 4.90 | 4.95 | 4.72 | qfq | 57,978,010 | 286,454,121 | -0.60% |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | 4.75 | qfq | 61,357,626 | 307,411,412 | -1.97% |
| 2025-01-09 | 5.08 | 5.11 | 5.02 | 5.08 | 4.84 | qfq | 71,375,170 | 361,804,002 | -0.20% |
| 2025-01-08 | 5.11 | 5.12 | 4.94 | 5.09 | 4.85 | qfq | 113,830,476 | 574,392,321 | -0.78% |
| 2025-01-07 | 5.12 | 5.14 | 5.05 | 5.13 | 4.89 | qfq | 83,420,057 | 425,201,584 | -0.19% |
| 2025-01-06 | 5.15 | 5.16 | 5.05 | 5.14 | 4.90 | qfq | 81,904,804 | 418,707,936 | 0.00% |
| 2025-01-03 | 5.20 | 5.24 | 5.12 | 5.14 | 4.90 | qfq | 90,229,561 | 467,097,809 | -0.96% |
| 2025-01-02 | 5.47 | 5.48 | 5.16 | 5.19 | 4.95 | qfq | 170,632,137 | 905,387,231 | -4.95% |
| 2024-12-31 | 5.56 | 5.58 | 5.46 | 5.46 | 5.20 | qfq | 87,631,000 | 482,882,123 | -1.80% |
| 2024-12-30 | 5.56 | 5.62 | 5.54 | 5.56 | 5.30 | qfq | 73,035,603 | 407,108,345 | 0.18% |
| 2024-12-27 | 5.51 | 5.56 | 5.48 | 5.55 | 5.29 | qfq | 87,680,643 | 484,278,603 | 1.09% |
| 2024-12-26 | 5.57 | 5.58 | 5.47 | 5.49 | 5.23 | qfq | 102,738,029 | 565,153,786 | -1.44% |
| 2024-12-25 | 5.69 | 5.72 | 5.55 | 5.57 | 5.31 | qfq | 133,237,033 | 746,516,714 | -1.07% |
| 2024-12-24 | 5.53 | 5.65 | 5.52 | 5.63 | 5.37 | qfq | 171,979,807 | 962,877,791 | 1.81% |
| 2024-12-23 | 5.42 | 5.59 | 5.41 | 5.53 | 5.27 | qfq | 178,692,320 | 988,537,717 | 2.03% |
| 2024-12-20 | 5.46 | 5.49 | 5.41 | 5.42 | 5.17 | qfq | 86,638,071 | 470,527,144 | -0.55% |
| 2024-12-19 | 5.38 | 5.47 | 5.33 | 5.45 | 5.19 | qfq | 93,016,848 | 503,496,118 | 0.55% |
| 2024-12-18 | 5.46 | 5.53 | 5.42 | 5.42 | 5.17 | qfq | 123,185,593 | 674,223,258 | 0.74% |
| 2024-12-17 | 5.43 | 5.47 | 5.38 | 5.38 | 5.13 | qfq | 103,675,489 | 562,328,734 | -0.92% |
| 2024-12-16 | 5.48 | 5.50 | 5.39 | 5.43 | 5.18 | qfq | 142,156,362 | 773,356,279 | -0.91% |
| 2024-12-13 | 5.56 | 5.56 | 5.47 | 5.48 | 5.22 | qfq | 196,673,636 | 1,080,652,313 | -1.62% |
| 2024-12-12 | 5.54 | 5.57 | 5.51 | 5.57 | 5.31 | qfq | 106,368,039 | 589,363,137 | 0.54% |
| 2024-12-11 | 5.53 | 5.56 | 5.51 | 5.54 | 5.28 | qfq | 96,398,291 | 533,709,884 | 0.00% |
| 2024-12-10 | 5.65 | 5.68 | 5.53 | 5.54 | 5.28 | qfq | 145,473,852 | 812,513,336 | 0.18% |
| 2024-12-09 | 5.57 | 5.60 | 5.50 | 5.53 | 5.27 | qfq | 107,309,674 | 595,896,110 | -0.54% |
| 2024-12-06 | 5.51 | 5.58 | 5.50 | 5.56 | 5.30 | qfq | 103,928,562 | 577,060,412 | 0.91% |
| 2024-12-05 | 5.50 | 5.52 | 5.46 | 5.51 | 5.25 | qfq | 92,319,870 | 506,979,933 | 0.18% |
| 2024-12-04 | 5.57 | 5.58 | 5.49 | 5.50 | 5.24 | qfq | 108,845,288 | 601,827,145 | -1.79% |
| 2024-12-03 | 5.57 | 5.62 | 5.51 | 5.60 | 5.34 | qfq | 134,611,098 | 748,830,445 | 0.72% |
| 2024-12-02 | 5.51 | 5.59 | 5.46 | 5.56 | 5.30 | qfq | 151,626,222 | 838,926,557 | 0.00% |
| 2024-11-29 | 5.57 | 5.63 | 5.55 | 5.56 | 5.30 | qfq | 107,536,736 | 600,318,220 | -0.36% |
| 2024-11-28 | 5.57 | 5.62 | 5.54 | 5.58 | 5.32 | qfq | 80,417,696 | 448,476,287 | 0.36% |
| 2024-11-27 | 5.51 | 5.57 | 5.45 | 5.56 | 5.30 | qfq | 82,629,535 | 455,540,944 | 0.54% |
| 2024-11-26 | 5.52 | 5.54 | 5.48 | 5.53 | 5.27 | qfq | 65,638,165 | 362,219,743 | 0.18% |
| 2024-11-25 | 5.60 | 5.63 | 5.48 | 5.52 | 5.26 | qfq | 93,512,277 | 519,469,131 | -1.08% |
| 2024-11-22 | 5.79 | 5.82 | 5.58 | 5.58 | 5.32 | qfq | 139,064,100 | 792,498,558 | -3.29% |
| 2024-11-21 | 5.79 | 5.83 | 5.75 | 5.77 | 5.50 | qfq | 99,057,651 | 572,104,726 | -0.69% |
| 2024-11-20 | 5.82 | 5.86 | 5.76 | 5.81 | 5.54 | qfq | 119,864,300 | 694,927,904 | -0.68% |
| 2024-11-19 | 5.95 | 5.96 | 5.73 | 5.85 | 5.58 | qfq | 243,376,977 | 1,422,150,392 | -3.15% |
| 2024-11-18 | 5.98 | 6.24 | 5.91 | 6.04 | 5.76 | qfq | 421,331,585 | 2,562,883,006 | 3.78% |
| 2024-11-15 | 5.83 | 5.94 | 5.81 | 5.82 | 5.55 | qfq | 152,150,909 | 895,478,701 | -0.34% |
| 2024-11-14 | 5.87 | 5.94 | 5.84 | 5.84 | 5.57 | qfq | 147,651,946 | 870,104,240 | -0.34% |
| 2024-11-13 | 5.80 | 5.96 | 5.77 | 5.86 | 5.58 | qfq | 140,042,283 | 824,052,784 | 0.51% |
| 2024-11-12 | 5.86 | 5.94 | 5.80 | 5.83 | 5.56 | qfq | 153,810,800 | 902,675,299 | -1.02% |
| 2024-11-11 | 5.85 | 5.92 | 5.80 | 5.89 | 5.61 | qfq | 140,678,912 | 823,411,934 | -0.34% |
| 2024-11-08 | 6.01 | 6.04 | 5.82 | 5.91 | 5.63 | qfq | 232,340,282 | 1,369,889,591 | -0.84% |
| 2024-11-07 | 5.77 | 5.96 | 5.74 | 5.96 | 5.68 | qfq | 232,655,669 | 1,367,455,832 | 2.76% |
| 2024-11-06 | 5.71 | 5.82 | 5.66 | 5.80 | 5.53 | qfq | 220,012,935 | 1,263,112,592 | 1.40% |
| 2024-11-05 | 5.63 | 5.72 | 5.61 | 5.72 | 5.45 | qfq | 187,773,053 | 1,065,308,582 | 1.42% |
| 2024-11-04 | 5.59 | 5.64 | 5.52 | 5.64 | 5.38 | qfq | 136,690,776 | 764,079,796 | 1.08% |
| 2024-11-01 | 5.50 | 5.75 | 5.47 | 5.58 | 5.32 | qfq | 250,374,634 | 1,407,585,879 | 1.45% |
| 2024-10-31 | 5.47 | 5.56 | 5.44 | 5.50 | 5.24 | qfq | 132,064,957 | 728,012,201 | 0.92% |
| 2024-10-30 | 5.49 | 5.55 | 5.43 | 5.45 | 5.19 | qfq | 102,416,300 | 561,450,913 | -1.09% |
| 2024-10-29 | 5.59 | 5.62 | 5.50 | 5.51 | 5.25 | qfq | 110,591,659 | 613,045,838 | -1.43% |
| 2024-10-28 | 5.56 | 5.60 | 5.46 | 5.59 | 5.33 | qfq | 115,128,703 | 638,966,278 | 0.00% |
| 2024-10-25 | 5.58 | 5.62 | 5.56 | 5.59 | 5.33 | qfq | 91,801,460 | 512,583,983 | 0.36% |
| 2024-10-24 | 5.66 | 5.67 | 5.54 | 5.57 | 5.31 | qfq | 117,125,656 | 655,019,850 | -2.11% |
| 2024-10-23 | 5.58 | 5.75 | 5.57 | 5.69 | 5.42 | qfq | 184,343,203 | 1,046,207,835 | 1.97% |
| 2024-10-22 | 5.54 | 5.60 | 5.52 | 5.58 | 5.32 | qfq | 120,145,894 | 668,539,891 | 0.36% |
| 2024-10-21 | 5.55 | 5.60 | 5.50 | 5.56 | 5.30 | qfq | 175,037,158 | 970,260,902 | 0.91% |
| 2024-10-18 | 5.43 | 5.60 | 5.31 | 5.51 | 5.25 | qfq | 204,520,851 | 1,113,600,404 | 1.47% |
| 2024-10-17 | 5.56 | 5.61 | 5.42 | 5.43 | 5.18 | qfq | 148,063,140 | 817,027,101 | -1.99% |
| 2024-10-16 | 5.48 | 5.61 | 5.45 | 5.54 | 5.28 | qfq | 144,761,583 | 803,010,711 | 0.18% |
| 2024-10-15 | 5.59 | 5.72 | 5.51 | 5.53 | 5.27 | qfq | 195,329,161 | 1,095,214,579 | -1.78% |
| 2024-10-14 | 5.65 | 5.75 | 5.57 | 5.63 | 5.37 | qfq | 229,612,351 | 1,295,379,862 | 1.62% |
| 2024-10-11 | 5.81 | 5.82 | 5.46 | 5.54 | 5.28 | qfq | 329,144,121 | 1,857,813,190 | -5.46% |
| 2024-10-10 | 5.42 | 5.95 | 5.42 | 5.86 | 5.58 | qfq | 506,122,676 | 2,930,558,487 | 8.32% |
| 2024-10-09 | 5.80 | 5.80 | 5.40 | 5.41 | 5.16 | qfq | 353,716,644 | 1,971,327,366 | -9.68% |
| 2024-10-08 | 6.20 | 6.20 | 5.74 | 5.99 | 5.71 | qfq | 445,931,403 | 2,675,816,228 | 6.21% |
| 2024-09-30 | 5.37 | 5.66 | 5.26 | 5.64 | 5.38 | qfq | 408,450,445 | 2,237,097,105 | 8.88% |
| 2024-09-27 | 5.18 | 5.24 | 5.04 | 5.18 | 4.94 | qfq | 186,667,100 | 956,513,123 | 1.57% |
| 2024-09-26 | 4.82 | 5.10 | 4.82 | 5.10 | 4.86 | qfq | 229,062,448 | 1,140,756,789 | 4.94% |
| 2024-09-25 | 4.74 | 4.97 | 4.73 | 4.86 | 4.63 | qfq | 269,751,862 | 1,316,115,744 | 4.07% |
| 2024-09-24 | 4.55 | 4.68 | 4.51 | 4.67 | 4.45 | qfq | 168,203,387 | 774,700,265 | 3.78% |
| 2024-09-23 | 4.46 | 4.53 | 4.45 | 4.50 | 4.29 | qfq | 70,169,035 | 315,535,291 | 0.45% |
| 2024-09-20 | 4.47 | 4.48 | 4.42 | 4.48 | 4.27 | qfq | 73,946,443 | 329,076,392 | 0.00% |
| 2024-09-19 | 4.42 | 4.49 | 4.39 | 4.48 | 4.27 | qfq | 79,147,415 | 352,686,808 | 1.82% |
| 2024-09-18 | 4.38 | 4.41 | 4.33 | 4.40 | 4.19 | qfq | 60,601,454 | 264,926,288 | 0.23% |
| 2024-09-13 | 4.41 | 4.44 | 4.38 | 4.39 | 4.18 | qfq | 53,095,314 | 234,376,812 | -0.23% |
| 2024-09-12 | 4.43 | 4.45 | 4.40 | 4.40 | 4.19 | qfq | 59,239,544 | 261,812,687 | -0.23% |
| 2024-09-11 | 4.44 | 4.45 | 4.38 | 4.41 | 4.20 | qfq | 65,546,000 | 289,266,720 | -1.12% |
| 2024-09-10 | 4.48 | 4.50 | 4.39 | 4.46 | 4.25 | qfq | 86,285,099 | 382,853,265 | -0.45% |
| 2024-09-09 | 4.55 | 4.56 | 4.44 | 4.48 | 4.27 | qfq | 99,327,350 | 445,619,645 | -1.97% |
| 2024-09-06 | 4.56 | 4.62 | 4.55 | 4.57 | 4.36 | qfq | 84,252,453 | 385,926,344 | 0.00% |
| 2024-09-05 | 4.53 | 4.58 | 4.53 | 4.57 | 4.36 | qfq | 73,363,888 | 334,070,108 | 0.66% |
| 2024-09-04 | 4.61 | 4.62 | 4.54 | 4.54 | 4.33 | qfq | 106,177,140 | 485,110,296 | -2.16% |
| 2024-09-03 | 4.63 | 4.65 | 4.57 | 4.64 | 4.42 | qfq | 109,550,360 | 504,251,716 | 0.22% |
| 2024-09-02 | 4.78 | 4.79 | 4.62 | 4.63 | 4.41 | qfq | 177,360,679 | 830,830,033 | -3.54% |
| 2024-08-30 | 4.76 | 4.84 | 4.76 | 4.80 | 4.57 | qfq | 198,118,523 | 951,288,635 | 0.21% |
| 2024-08-29 | 5.05 | 5.05 | 4.74 | 4.79 | 4.57 | qfq | 289,119,110 | 1,397,058,691 | -5.89% |
| 2024-08-28 | 5.20 | 5.22 | 5.08 | 5.09 | 4.85 | qfq | 132,439,715 | 680,722,385 | -2.30% |
| 2024-08-27 | 5.33 | 5.36 | 5.18 | 5.21 | 4.97 | qfq | 148,551,950 | 778,589,873 | -2.80% |
| 2024-08-26 | 5.42 | 5.45 | 5.34 | 5.36 | 5.11 | qfq | 92,773,929 | 499,444,875 | -0.92% |
| 2024-08-23 | 5.43 | 5.45 | 5.37 | 5.41 | 5.16 | qfq | 70,096,750 | 378,795,315 | -0.37% |
| 2024-08-22 | 5.43 | 5.47 | 5.39 | 5.43 | 5.18 | qfq | 87,620,799 | 476,389,252 | 0.00% |
| 2024-08-21 | 5.49 | 5.49 | 5.41 | 5.43 | 5.18 | qfq | 83,377,050 | 454,177,271 | -1.27% |
| 2024-08-20 | 5.56 | 5.58 | 5.47 | 5.50 | 5.24 | qfq | 81,825,199 | 450,399,672 | -1.26% |
| 2024-08-19 | 5.51 | 5.58 | 5.50 | 5.57 | 5.31 | qfq | 91,988,818 | 511,023,899 | 1.09% |
| 2024-08-16 | 5.55 | 5.58 | 5.48 | 5.51 | 5.25 | qfq | 87,108,035 | 480,881,432 | -0.72% |
| 2024-08-15 | 5.46 | 5.55 | 5.43 | 5.55 | 5.29 | qfq | 117,280,300 | 645,622,272 | 1.09% |
| 2024-08-14 | 5.49 | 5.61 | 5.46 | 5.49 | 5.23 | qfq | 117,876,387 | 651,415,924 | 0.00% |
| 2024-08-13 | 5.38 | 5.53 | 5.35 | 5.49 | 5.23 | qfq | 99,198,699 | 540,905,703 | 1.67% |
| 2024-08-12 | 5.48 | 5.57 | 5.39 | 5.40 | 5.15 | qfq | 87,491,157 | 477,230,467 | -0.55% |
| 2024-08-09 | 5.47 | 5.50 | 5.42 | 5.43 | 5.18 | qfq | 56,904,879 | 310,883,474 | -0.55% |
| 2024-08-08 | 5.47 | 5.51 | 5.44 | 5.46 | 5.20 | qfq | 56,538,344 | 309,576,285 | -0.55% |
| 2024-08-07 | 5.48 | 5.52 | 5.43 | 5.49 | 5.23 | qfq | 87,357,981 | 478,171,888 | 0.55% |
| 2024-08-06 | 5.54 | 5.57 | 5.40 | 5.46 | 5.20 | qfq | 116,303,910 | 635,068,047 | -1.09% |
| 2024-08-05 | 5.57 | 5.66 | 5.52 | 5.52 | 5.26 | qfq | 141,456,249 | 789,203,746 | -0.72% |
| 2024-08-02 | 5.55 | 5.63 | 5.53 | 5.56 | 5.30 | qfq | 106,453,069 | 593,983,429 | -0.18% |
| 2024-08-01 | 5.50 | 5.64 | 5.49 | 5.57 | 5.31 | qfq | 141,496,712 | 788,975,728 | 1.27% |
| 2024-07-31 | 5.56 | 5.57 | 5.47 | 5.50 | 5.24 | qfq | 160,950,952 | 886,490,033 | -0.90% |
| 2024-07-30 | 5.45 | 5.55 | 5.44 | 5.55 | 5.29 | qfq | 141,246,158 | 778,454,982 | 1.46% |
| 2024-07-29 | 5.34 | 5.51 | 5.30 | 5.47 | 5.21 | qfq | 132,557,795 | 718,941,752 | 2.82% |
| 2024-07-26 | 5.29 | 5.38 | 5.28 | 5.32 | 5.07 | qfq | 109,608,939 | 584,567,170 | 0.95% |
| 2024-07-25 | 5.29 | 5.34 | 5.23 | 5.27 | 5.02 | qfq | 95,694,913 | 504,329,210 | -0.38% |
| 2024-07-24 | 5.24 | 5.33 | 5.23 | 5.29 | 5.04 | qfq | 86,201,275 | 455,303,627 | 0.57% |
| 2024-07-23 | 5.29 | 5.37 | 5.25 | 5.26 | 5.01 | qfq | 94,336,049 | 502,079,639 | -1.13% |
| 2024-07-22 | 5.36 | 5.38 | 5.25 | 5.32 | 5.07 | qfq | 120,292,210 | 639,125,691 | -0.93% |
| 2024-07-19 | 5.35 | 5.38 | 5.32 | 5.37 | 5.12 | qfq | 107,110,928 | 573,284,456 | -2.19% |
| 2024-07-18 | 5.45 | 5.49 | 5.37 | 5.49 | 5.10 | qfq | 108,174,767 | 587,417,673 | 0.37% |
| 2024-07-17 | 5.47 | 5.54 | 5.45 | 5.47 | 5.08 | qfq | 129,832,950 | 713,057,175 | 0.00% |
| 2024-07-16 | 5.48 | 5.50 | 5.43 | 5.47 | 5.08 | qfq | 94,792,938 | 518,091,274 | -0.18% |
| 2024-07-15 | 5.43 | 5.49 | 5.37 | 5.48 | 5.09 | qfq | 91,085,424 | 496,219,527 | 0.74% |
| 2024-07-12 | 5.45 | 5.55 | 5.43 | 5.44 | 5.06 | qfq | 116,174,800 | 636,435,466 | -0.18% |
| 2024-07-11 | 5.43 | 5.47 | 5.38 | 5.45 | 5.07 | qfq | 108,153,840 | 588,325,041 | 1.30% |
| 2024-07-10 | 5.51 | 5.52 | 5.36 | 5.38 | 5.00 | qfq | 144,752,950 | 783,652,280 | -2.71% |
| 2024-07-09 | 5.49 | 5.54 | 5.38 | 5.53 | 5.14 | qfq | 140,408,324 | 767,817,884 | 0.73% |
| 2024-07-08 | 5.58 | 5.58 | 5.47 | 5.49 | 5.10 | qfq | 115,210,718 | 634,033,469 | -1.61% |
| 2024-07-05 | 5.61 | 5.65 | 5.51 | 5.58 | 5.19 | qfq | 123,756,232 | 688,805,077 | -0.71% |
| 2024-07-04 | 5.68 | 5.73 | 5.61 | 5.62 | 5.22 | qfq | 118,251,978 | 669,248,670 | -1.23% |
| 2024-07-03 | 5.66 | 5.78 | 5.66 | 5.69 | 5.29 | qfq | 129,425,300 | 738,594,790 | 0.18% |
| 2024-07-02 | 5.65 | 5.70 | 5.62 | 5.68 | 5.28 | qfq | 122,948,984 | 697,286,638 | 0.00% |
| 2024-07-01 | 5.58 | 5.75 | 5.58 | 5.68 | 5.28 | qfq | 196,357,104 | 1,116,534,371 | 1.61% |
| 2024-06-28 | 5.50 | 5.68 | 5.47 | 5.59 | 5.20 | qfq | 219,884,455 | 1,228,230,352 | 1.64% |
| 2024-06-27 | 5.42 | 5.57 | 5.40 | 5.50 | 5.11 | qfq | 168,550,554 | 927,119,512 | 1.10% |
| 2024-06-26 | 5.45 | 5.47 | 5.37 | 5.44 | 5.06 | qfq | 121,847,111 | 660,506,452 | -0.73% |
| 2024-06-25 | 5.47 | 5.56 | 5.44 | 5.48 | 5.09 | qfq | 125,444,821 | 689,610,175 | 0.00% |
| 2024-06-24 | 5.50 | 5.56 | 5.44 | 5.48 | 5.09 | qfq | 135,995,575 | 748,858,163 | -0.72% |
| 2024-06-21 | 5.45 | 5.55 | 5.44 | 5.52 | 5.13 | qfq | 133,380,758 | 733,875,936 | 1.28% |
| 2024-06-20 | 5.57 | 5.60 | 5.43 | 5.45 | 5.07 | qfq | 142,605,350 | 781,676,951 | -1.98% |
| 2024-06-19 | 5.55 | 5.59 | 5.48 | 5.56 | 5.17 | qfq | 220,177,244 | 1,219,003,479 | 0.36% |
| 2024-06-18 | 5.20 | 5.65 | 5.19 | 5.54 | 5.15 | qfq | 364,618,678 | 1,984,186,750 | 6.13% |
| 2024-06-17 | 5.13 | 5.34 | 5.11 | 5.22 | 4.85 | qfq | 164,508,874 | 859,915,801 | 1.36% |
| 2024-06-14 | 5.12 | 5.18 | 5.11 | 5.15 | 4.79 | qfq | 84,261,008 | 433,499,050 | 0.19% |
| 2024-06-13 | 5.21 | 5.22 | 5.12 | 5.14 | 4.78 | qfq | 89,651,850 | 463,012,597 | -1.34% |
| 2024-06-12 | 5.21 | 5.24 | 5.16 | 5.21 | 4.84 | qfq | 95,612,590 | 496,878,005 | -0.38% |
| 2024-06-11 | 5.34 | 5.34 | 5.19 | 5.23 | 4.86 | qfq | 125,602,834 | 659,961,974 | -2.06% |
| 2024-06-07 | 5.34 | 5.37 | 5.27 | 5.34 | 4.96 | qfq | 97,004,312 | 516,701,514 | 0.00% |
| 2024-06-06 | 5.35 | 5.41 | 5.33 | 5.34 | 4.96 | qfq | 104,089,118 | 558,856,603 | -0.19% |
| 2024-06-05 | 5.39 | 5.43 | 5.34 | 5.35 | 4.97 | qfq | 109,013,157 | 586,927,133 | -0.74% |
| 2024-06-04 | 5.28 | 5.40 | 5.26 | 5.39 | 5.01 | qfq | 123,275,100 | 658,495,781 | 1.51% |
| 2024-06-03 | 5.33 | 5.34 | 5.23 | 5.31 | 4.93 | qfq | 147,202,268 | 777,130,189 | -0.75% |
| 2024-05-31 | 5.40 | 5.42 | 5.34 | 5.35 | 4.97 | qfq | 126,021,997 | 676,128,632 | -0.93% |
| 2024-05-30 | 5.40 | 5.52 | 5.38 | 5.40 | 5.02 | qfq | 211,621,220 | 1,153,134,754 | 0.19% |
| 2024-05-29 | 5.39 | 5.45 | 5.34 | 5.39 | 5.01 | qfq | 108,019,310 | 582,437,624 | 0.19% |
| 2024-05-28 | 5.35 | 5.44 | 5.34 | 5.38 | 5.00 | qfq | 157,366,914 | 849,870,269 | 0.56% |
| 2024-05-27 | 5.38 | 5.39 | 5.27 | 5.35 | 4.97 | qfq | 127,295,297 | 679,639,933 | -0.19% |
| 2024-05-24 | 5.34 | 5.45 | 5.34 | 5.36 | 4.98 | qfq | 144,651,469 | 780,308,680 | 0.00% |
| 2024-05-23 | 5.41 | 5.43 | 5.34 | 5.36 | 4.98 | qfq | 135,174,950 | 727,467,049 | -1.29% |
| 2024-05-22 | 5.32 | 5.46 | 5.31 | 5.43 | 5.05 | qfq | 175,573,450 | 951,086,960 | 1.69% |
| 2024-05-21 | 5.36 | 5.47 | 5.32 | 5.34 | 4.96 | qfq | 167,956,261 | 904,517,324 | -0.56% |
| 2024-05-20 | 5.36 | 5.39 | 5.30 | 5.37 | 4.99 | qfq | 145,226,038 | 777,096,889 | 0.56% |
| 2024-05-17 | 5.30 | 5.34 | 5.26 | 5.34 | 4.96 | qfq | 118,430,339 | 628,086,424 | 0.95% |
| 2024-05-16 | 5.24 | 5.33 | 5.22 | 5.29 | 4.92 | qfq | 145,897,662 | 772,899,756 | 1.15% |
| 2024-05-15 | 5.26 | 5.29 | 5.21 | 5.23 | 4.86 | qfq | 95,398,387 | 500,018,702 | -0.95% |
| 2024-05-14 | 5.29 | 5.33 | 5.24 | 5.28 | 4.91 | qfq | 119,883,764 | 632,623,798 | -0.19% |
| 2024-05-13 | 5.19 | 5.33 | 5.17 | 5.29 | 4.92 | qfq | 205,340,650 | 1,081,352,644 | 1.54% |
| 2024-05-10 | 5.18 | 5.23 | 5.14 | 5.21 | 4.84 | qfq | 125,354,950 | 650,946,415 | 0.77% |
| 2024-05-09 | 5.09 | 5.19 | 5.09 | 5.17 | 4.80 | qfq | 127,802,208 | 659,334,219 | 1.57% |
| 2024-05-08 | 5.14 | 5.15 | 5.09 | 5.09 | 4.73 | qfq | 85,638,233 | 437,485,592 | -0.97% |
| 2024-05-07 | 5.19 | 5.19 | 5.13 | 5.14 | 4.78 | qfq | 102,540,514 | 528,622,408 | -0.96% |
| 2024-05-06 | 5.12 | 5.22 | 5.12 | 5.19 | 4.82 | qfq | 193,179,327 | 998,183,633 | 2.17% |
| 2024-04-30 | 5.18 | 5.18 | 5.06 | 5.08 | 4.72 | qfq | 182,895,652 | 933,211,600 | -2.31% |
| 2024-04-29 | 5.16 | 5.21 | 5.11 | 5.20 | 4.83 | qfq | 146,998,026 | 759,924,436 | 0.78% |
| 2024-04-26 | 5.13 | 5.19 | 5.11 | 5.16 | 4.80 | qfq | 124,934,425 | 643,249,564 | 0.78% |
| 2024-04-25 | 5.11 | 5.15 | 5.07 | 5.12 | 4.76 | qfq | 77,769,935 | 397,467,015 | 0.20% |
| 2024-04-24 | 5.07 | 5.12 | 5.05 | 5.11 | 4.75 | qfq | 85,321,082 | 433,934,747 | 0.99% |
| 2024-04-23 | 5.17 | 5.18 | 5.04 | 5.06 | 4.70 | qfq | 131,550,467 | 670,401,413 | -2.13% |
| 2024-04-22 | 5.24 | 5.28 | 5.16 | 5.17 | 4.80 | qfq | 120,341,536 | 627,610,660 | -1.34% |
| 2024-04-19 | 5.21 | 5.30 | 5.20 | 5.24 | 4.87 | qfq | 144,637,496 | 759,595,255 | 0.19% |
| 2024-04-18 | 5.22 | 5.31 | 5.20 | 5.23 | 4.86 | qfq | 178,730,885 | 938,403,935 | -0.19% |
| 2024-04-17 | 5.07 | 5.24 | 5.02 | 5.24 | 4.87 | qfq | 239,076,087 | 1,231,138,065 | 2.75% |
| 2024-04-16 | 5.12 | 5.21 | 5.07 | 5.10 | 4.74 | qfq | 201,734,947 | 1,037,723,329 | -1.16% |
| 2024-04-15 | 4.91 | 5.18 | 4.90 | 5.16 | 4.80 | qfq | 264,408,615 | 1,346,662,598 | 5.31% |
| 2024-04-12 | 4.96 | 4.98 | 4.89 | 4.90 | 4.55 | qfq | 63,786,488 | 314,330,380 | -1.41% |
| 2024-04-11 | 4.91 | 5.00 | 4.87 | 4.97 | 4.62 | qfq | 79,957,025 | 395,967,295 | 1.02% |
| 2024-04-10 | 5.01 | 5.02 | 4.91 | 4.92 | 4.57 | qfq | 86,426,206 | 428,722,810 | -1.80% |
| 2024-04-09 | 5.03 | 5.06 | 5.00 | 5.01 | 4.66 | qfq | 68,106,235 | 342,132,827 | -0.40% |
| 2024-04-08 | 5.05 | 5.09 | 5.01 | 5.03 | 4.67 | qfq | 79,354,500 | 400,844,608 | -0.59% |
| 2024-04-03 | 5.10 | 5.10 | 5.03 | 5.06 | 4.70 | qfq | 70,848,001 | 358,423,836 | -0.78% |
| 2024-04-02 | 5.11 | 5.17 | 5.07 | 5.10 | 4.74 | qfq | 92,055,744 | 470,139,252 | 0.00% |
| 2024-04-01 | 4.99 | 5.10 | 4.98 | 5.10 | 4.74 | qfq | 140,620,816 | 711,099,274 | 2.62% |
| 2024-03-29 | 4.93 | 4.99 | 4.92 | 4.97 | 4.62 | qfq | 73,388,934 | 364,278,813 | 0.61% |
| 2024-03-28 | 4.92 | 4.96 | 4.89 | 4.94 | 4.59 | qfq | 81,576,408 | 401,832,920 | 0.41% |
| 2024-03-27 | 4.97 | 5.01 | 4.92 | 4.92 | 4.57 | qfq | 76,556,635 | 379,783,360 | -1.20% |
| 2024-03-26 | 4.95 | 4.98 | 4.93 | 4.98 | 4.63 | qfq | 69,208,737 | 342,969,571 | 0.61% |
| 2024-03-25 | 4.96 | 5.02 | 4.94 | 4.95 | 4.60 | qfq | 69,834,116 | 347,714,622 | -0.40% |
| 2024-03-22 | 5.08 | 5.09 | 4.96 | 4.97 | 4.62 | qfq | 144,048,518 | 721,423,443 | -2.36% |
| 2024-03-21 | 5.11 | 5.13 | 5.08 | 5.09 | 4.73 | qfq | 65,138,067 | 332,069,613 | -0.39% |
| 2024-03-20 | 5.11 | 5.13 | 5.09 | 5.11 | 4.75 | qfq | 72,994,857 | 372,914,951 | 0.00% |
| 2024-03-19 | 5.17 | 5.21 | 5.11 | 5.11 | 4.75 | qfq | 90,362,332 | 465,176,916 | -1.35% |
| 2024-03-18 | 5.10 | 5.21 | 5.10 | 5.18 | 4.81 | qfq | 128,926,107 | 666,721,554 | 1.17% |
| 2024-03-15 | 5.09 | 5.12 | 5.04 | 5.12 | 4.76 | qfq | 116,290,873 | 590,239,936 | 0.20% |
| 2024-03-14 | 5.11 | 5.18 | 5.09 | 5.11 | 4.75 | qfq | 127,117,844 | 653,388,828 | -0.20% |
| 2024-03-13 | 5.15 | 5.17 | 5.08 | 5.12 | 4.76 | qfq | 101,318,853 | 518,958,998 | -0.97% |
| 2024-03-12 | 5.23 | 5.24 | 5.16 | 5.17 | 4.80 | qfq | 122,407,723 | 635,458,432 | -1.52% |
| 2024-03-11 | 5.26 | 5.34 | 5.20 | 5.25 | 4.88 | qfq | 141,217,920 | 741,333,788 | -0.19% |
| 2024-03-08 | 5.07 | 5.26 | 5.07 | 5.26 | 4.89 | qfq | 235,447,791 | 1,220,487,580 | 3.75% |
| 2024-03-07 | 5.11 | 5.17 | 5.07 | 5.07 | 4.71 | qfq | 130,157,167 | 666,257,706 | -0.98% |
| 2024-03-06 | 5.06 | 5.23 | 5.03 | 5.12 | 4.76 | qfq | 166,401,617 | 851,095,547 | 1.19% |
| 2024-03-05 | 5.03 | 5.10 | 5.02 | 5.06 | 4.70 | qfq | 101,069,863 | 511,974,189 | 0.40% |
| 2024-03-04 | 5.07 | 5.09 | 5.02 | 5.04 | 4.68 | qfq | 93,984,286 | 473,575,420 | -0.98% |
| 2024-03-01 | 5.10 | 5.11 | 5.06 | 5.09 | 4.73 | qfq | 86,573,760 | 440,481,904 | -0.39% |
| 2024-02-29 | 5.03 | 5.11 | 5.02 | 5.11 | 4.75 | qfq | 112,794,638 | 572,325,752 | 0.99% |
| 2024-02-28 | 5.07 | 5.15 | 5.06 | 5.06 | 4.70 | qfq | 157,133,126 | 802,227,212 | 0.00% |
| 2024-02-27 | 5.02 | 5.06 | 5.01 | 5.06 | 4.70 | qfq | 94,616,705 | 476,003,200 | 0.40% |
| 2024-02-26 | 5.12 | 5.14 | 5.02 | 5.04 | 4.68 | qfq | 115,397,275 | 584,911,998 | -1.56% |
| 2024-02-23 | 5.10 | 5.14 | 5.08 | 5.12 | 4.76 | qfq | 86,022,363 | 439,724,885 | 0.20% |
| 2024-02-22 | 5.08 | 5.12 | 5.05 | 5.11 | 4.75 | qfq | 107,224,995 | 545,524,513 | 0.20% |
| 2024-02-21 | 4.99 | 5.18 | 4.98 | 5.10 | 4.74 | qfq | 173,057,060 | 883,297,386 | 1.59% |
| 2024-02-20 | 4.98 | 5.03 | 4.94 | 5.02 | 4.67 | qfq | 111,939,816 | 559,457,537 | 0.60% |
| 2024-02-19 | 4.99 | 5.00 | 4.93 | 4.99 | 4.64 | qfq | 133,790,686 | 664,058,376 | 0.60% |
| 2024-02-08 | 4.96 | 5.03 | 4.91 | 4.96 | 4.61 | qfq | 159,980,535 | 792,132,769 | 0.40% |
| 2024-02-07 | 4.89 | 4.95 | 4.85 | 4.94 | 4.59 | qfq | 155,009,847 | 760,235,827 | 1.23% |
| 2024-02-06 | 4.73 | 4.93 | 4.71 | 4.88 | 4.54 | qfq | 173,651,512 | 837,502,929 | 2.31% |
| 2024-02-05 | 4.89 | 4.93 | 4.73 | 4.77 | 4.43 | qfq | 158,856,927 | 766,761,663 | -3.44% |
| 2024-02-02 | 4.92 | 5.04 | 4.75 | 4.94 | 4.59 | qfq | 173,319,726 | 853,772,333 | 0.61% |
| 2024-02-01 | 4.98 | 5.02 | 4.90 | 4.91 | 4.56 | qfq | 133,657,551 | 661,776,701 | -2.39% |
| 2024-01-31 | 5.05 | 5.13 | 5.01 | 5.03 | 4.67 | qfq | 147,365,757 | 746,218,143 | -0.79% |
| 2024-01-30 | 5.07 | 5.21 | 5.04 | 5.07 | 4.71 | qfq | 189,342,736 | 972,379,977 | -1.55% |
| 2024-01-29 | 5.07 | 5.39 | 5.07 | 5.15 | 4.79 | qfq | 333,964,731 | 1,739,311,868 | 1.58% |
| 2024-01-26 | 5.01 | 5.12 | 4.99 | 5.07 | 4.71 | qfq | 231,402,107 | 1,172,336,674 | 1.00% |
| 2024-01-25 | 4.76 | 5.04 | 4.71 | 5.02 | 4.67 | qfq | 249,037,039 | 1,226,205,424 | 6.13% |
| 2024-01-24 | 4.53 | 4.74 | 4.51 | 4.73 | 4.40 | qfq | 136,430,541 | 630,461,547 | 4.88% |
| 2024-01-23 | 4.50 | 4.53 | 4.45 | 4.51 | 4.19 | qfq | 73,336,586 | 329,455,053 | 0.22% |
| 2024-01-22 | 4.60 | 4.65 | 4.46 | 4.50 | 4.18 | qfq | 89,607,020 | 410,201,932 | -2.39% |
| 2024-01-19 | 4.57 | 4.67 | 4.53 | 4.61 | 4.28 | qfq | 73,087,505 | 336,753,514 | 0.22% |
| 2024-01-18 | 4.63 | 4.63 | 4.45 | 4.60 | 4.28 | qfq | 121,777,782 | 552,708,105 | -1.08% |
| 2024-01-17 | 4.74 | 4.75 | 4.65 | 4.65 | 4.32 | qfq | 51,142,060 | 240,429,211 | -2.11% |
| 2024-01-16 | 4.74 | 4.78 | 4.68 | 4.75 | 4.41 | qfq | 57,102,696 | 270,130,490 | -0.21% |
| 2024-01-15 | 4.74 | 4.78 | 4.71 | 4.76 | 4.42 | qfq | 51,381,420 | 244,022,897 | 0.21% |
| 2024-01-12 | 4.73 | 4.82 | 4.73 | 4.75 | 4.41 | qfq | 51,999,643 | 248,279,477 | 0.21% |
| 2024-01-11 | 4.72 | 4.77 | 4.67 | 4.74 | 4.41 | qfq | 52,058,877 | 245,665,570 | 0.42% |
| 2024-01-10 | 4.76 | 4.79 | 4.72 | 4.72 | 4.39 | qfq | 44,163,048 | 209,507,149 | -1.05% |
| 2024-01-09 | 4.80 | 4.82 | 4.74 | 4.77 | 4.43 | qfq | 51,434,102 | 246,228,723 | -0.63% |
| 2024-01-08 | 4.88 | 4.90 | 4.79 | 4.80 | 4.46 | qfq | 55,004,696 | 265,572,286 | -1.44% |
| 2024-01-05 | 4.88 | 4.95 | 4.86 | 4.87 | 4.53 | qfq | 61,982,503 | 304,304,507 | -0.41% |
| 2024-01-04 | 4.93 | 4.94 | 4.83 | 4.89 | 4.54 | qfq | 53,972,045 | 263,216,066 | -0.81% |
| 2024-01-03 | 4.87 | 4.93 | 4.86 | 4.93 | 4.58 | qfq | 55,796,545 | 273,524,355 | 1.23% |
| 2024-01-02 | 4.89 | 4.90 | 4.84 | 4.87 | 4.53 | qfq | 43,451,602 | 211,896,851 | -0.41% |
| 2023-12-29 | 4.86 | 4.89 | 4.84 | 4.89 | 4.54 | qfq | 58,969,213 | 286,977,679 | 0.62% |
| 2023-12-28 | 4.68 | 4.88 | 4.67 | 4.86 | 4.52 | qfq | 104,839,702 | 503,712,066 | 3.62% |
| 2023-12-27 | 4.71 | 4.72 | 4.64 | 4.69 | 4.36 | qfq | 47,863,749 | 223,857,583 | 0.00% |
| 2023-12-26 | 4.74 | 4.74 | 4.69 | 4.69 | 4.36 | qfq | 24,915,300 | 117,224,908 | -1.05% |
| 2023-12-25 | 4.77 | 4.79 | 4.72 | 4.74 | 4.41 | qfq | 27,600,001 | 130,966,417 | -0.84% |
| 2023-12-22 | 4.75 | 4.81 | 4.72 | 4.78 | 4.44 | qfq | 48,753,195 | 232,344,786 | 0.63% |
| 2023-12-21 | 4.69 | 4.76 | 4.68 | 4.75 | 4.41 | qfq | 51,898,957 | 245,126,888 | 0.85% |
| 2023-12-20 | 4.75 | 4.80 | 4.71 | 4.71 | 4.38 | qfq | 37,756,700 | 179,158,641 | -0.84% |
| 2023-12-19 | 4.77 | 4.78 | 4.71 | 4.75 | 4.41 | qfq | 43,498,949 | 206,287,266 | -0.42% |
| 2023-12-18 | 4.83 | 4.85 | 4.76 | 4.77 | 4.43 | qfq | 45,088,145 | 216,401,886 | -1.24% |
| 2023-12-15 | 4.88 | 4.91 | 4.81 | 4.83 | 4.49 | qfq | 54,137,738 | 262,637,487 | -1.02% |
| 2023-12-14 | 4.92 | 4.95 | 4.88 | 4.88 | 4.54 | qfq | 32,848,500 | 161,153,974 | -0.61% |
| 2023-12-13 | 4.97 | 4.98 | 4.90 | 4.91 | 4.56 | qfq | 38,895,261 | 192,054,470 | -1.41% |
| 2023-12-12 | 4.97 | 5.00 | 4.95 | 4.98 | 4.63 | qfq | 40,698,649 | 202,354,258 | -0.20% |
| 2023-12-11 | 4.95 | 4.99 | 4.89 | 4.99 | 4.64 | qfq | 73,890,679 | 365,842,794 | 0.40% |
| 2023-12-08 | 4.86 | 4.98 | 4.86 | 4.97 | 4.62 | qfq | 113,052,619 | 559,000,209 | 2.26% |
| 2023-12-07 | 4.85 | 4.88 | 4.80 | 4.86 | 4.52 | qfq | 64,162,198 | 310,631,606 | 0.41% |
| 2023-12-06 | 4.86 | 4.89 | 4.82 | 4.84 | 4.50 | qfq | 47,881,242 | 232,541,717 | -0.41% |
| 2023-12-05 | 4.97 | 4.97 | 4.86 | 4.86 | 4.52 | qfq | 69,622,511 | 341,736,614 | -2.21% |
| 2023-12-04 | 4.99 | 5.01 | 4.97 | 4.97 | 4.62 | qfq | 42,886,697 | 213,904,822 | -0.40% |
| 2023-12-01 | 4.98 | 5.00 | 4.94 | 4.99 | 4.64 | qfq | 54,084,519 | 269,215,313 | 0.00% |
| 2023-11-30 | 4.95 | 4.99 | 4.94 | 4.99 | 4.64 | qfq | 48,123,308 | 238,969,994 | 0.81% |
| 2023-11-29 | 5.04 | 5.04 | 4.94 | 4.95 | 4.60 | qfq | 72,279,821 | 359,881,463 | -1.59% |
| 2023-11-28 | 5.04 | 5.05 | 5.01 | 5.03 | 4.67 | qfq | 37,051,289 | 186,152,794 | -0.20% |
| 2023-11-27 | 5.05 | 5.06 | 5.01 | 5.04 | 4.68 | qfq | 46,115,632 | 231,891,717 | -0.20% |
| 2023-11-24 | 5.07 | 5.09 | 5.03 | 5.05 | 4.69 | qfq | 47,436,201 | 239,828,979 | -0.59% |
| 2023-11-23 | 5.07 | 5.10 | 5.06 | 5.08 | 4.72 | qfq | 38,740,479 | 196,726,551 | 0.20% |
| 2023-11-22 | 5.11 | 5.12 | 5.07 | 5.07 | 4.71 | qfq | 46,681,012 | 237,770,984 | -0.98% |
| 2023-11-21 | 5.12 | 5.16 | 5.11 | 5.12 | 4.76 | qfq | 54,226,216 | 278,467,070 | 0.00% |
| 2023-11-20 | 5.12 | 5.14 | 5.09 | 5.12 | 4.76 | qfq | 44,131,746 | 225,585,644 | 0.00% |
| 2023-11-17 | 5.12 | 5.13 | 5.09 | 5.12 | 4.76 | qfq | 47,077,464 | 240,593,635 | -0.19% |
| 2023-11-16 | 5.19 | 5.20 | 5.13 | 5.13 | 4.77 | qfq | 53,754,324 | 276,753,885 | -1.16% |
| 2023-11-15 | 5.19 | 5.22 | 5.17 | 5.19 | 4.82 | qfq | 66,255,000 | 344,121,598 | 0.58% |
| 2023-11-14 | 5.16 | 5.20 | 5.15 | 5.16 | 4.80 | qfq | 39,850,543 | 205,941,612 | 0.00% |
| 2023-11-13 | 5.13 | 5.17 | 5.11 | 5.16 | 4.80 | qfq | 41,865,757 | 215,352,041 | 0.58% |
| 2023-11-10 | 5.16 | 5.17 | 5.11 | 5.13 | 4.77 | qfq | 45,745,959 | 234,709,031 | -0.97% |
| 2023-11-09 | 5.16 | 5.22 | 5.15 | 5.18 | 4.81 | qfq | 48,766,238 | 253,004,041 | 0.39% |
| 2023-11-08 | 5.18 | 5.19 | 5.14 | 5.16 | 4.80 | qfq | 55,596,407 | 287,259,404 | -0.58% |
| 2023-11-07 | 5.22 | 5.22 | 5.17 | 5.19 | 4.82 | qfq | 51,421,948 | 266,831,445 | -0.76% |
| 2023-11-06 | 5.19 | 5.24 | 5.17 | 5.23 | 4.86 | qfq | 69,330,999 | 361,044,237 | 0.97% |
| 2023-11-03 | 5.17 | 5.20 | 5.16 | 5.18 | 4.81 | qfq | 52,901,613 | 273,928,846 | 0.19% |
| 2023-11-02 | 5.22 | 5.27 | 5.16 | 5.17 | 4.80 | qfq | 55,156,770 | 287,422,141 | -0.96% |
| 2023-11-01 | 5.29 | 5.30 | 5.22 | 5.22 | 4.85 | qfq | 55,812,063 | 292,585,928 | -0.76% |
| 2023-10-31 | 5.26 | 5.28 | 5.24 | 5.26 | 4.89 | qfq | 59,612,466 | 313,363,656 | 0.00% |
| 2023-10-30 | 5.25 | 5.28 | 5.24 | 5.26 | 4.89 | qfq | 74,297,227 | 390,585,916 | -0.38% |
| 2023-10-27 | 5.21 | 5.32 | 5.20 | 5.28 | 4.91 | qfq | 96,467,297 | 508,791,199 | 0.38% |
| 2023-10-26 | 5.23 | 5.28 | 5.18 | 5.26 | 4.89 | qfq | 109,768,536 | 573,415,826 | -0.94% |
| 2023-10-25 | 5.48 | 5.54 | 5.31 | 5.31 | 4.93 | qfq | 192,861,917 | 1,039,917,082 | 1.72% |
| 2023-10-24 | 5.07 | 5.24 | 5.03 | 5.22 | 4.85 | qfq | 114,482,052 | 589,692,483 | 3.57% |
| 2023-10-23 | 5.12 | 5.14 | 5.01 | 5.04 | 4.68 | qfq | 78,657,079 | 398,824,940 | -2.14% |
| 2023-10-20 | 5.14 | 5.20 | 5.11 | 5.15 | 4.79 | qfq | 62,085,588 | 320,015,304 | -0.19% |
| 2023-10-19 | 5.24 | 5.28 | 5.16 | 5.16 | 4.80 | qfq | 91,022,299 | 474,204,612 | -2.27% |
| 2023-10-18 | 5.34 | 5.35 | 5.28 | 5.28 | 4.91 | qfq | 100,201,033 | 531,816,651 | -1.86% |
| 2023-10-17 | 5.32 | 5.38 | 5.29 | 5.38 | 5.00 | qfq | 133,441,569 | 712,179,674 | 0.56% |
| 2023-10-16 | 5.28 | 5.35 | 5.23 | 5.35 | 4.97 | qfq | 109,619,688 | 578,729,947 | 0.56% |
| 2023-10-13 | 5.30 | 5.32 | 5.23 | 5.32 | 4.94 | qfq | 108,400,741 | 571,612,139 | -0.56% |
| 2023-10-12 | 5.31 | 5.37 | 5.28 | 5.35 | 4.97 | qfq | 117,011,556 | 623,183,928 | 1.13% |
| 2023-10-11 | 5.24 | 5.31 | 5.23 | 5.29 | 4.92 | qfq | 130,085,586 | 685,735,948 | 1.54% |
| 2023-10-10 | 5.38 | 5.39 | 5.18 | 5.21 | 4.84 | qfq | 196,124,558 | 1,025,265,088 | -2.98% |
| 2023-10-09 | 5.34 | 5.39 | 5.26 | 5.37 | 4.99 | qfq | 131,361,513 | 700,112,431 | 0.37% |
| 2023-09-28 | 5.23 | 5.39 | 5.19 | 5.35 | 4.97 | qfq | 211,706,831 | 1,121,785,223 | 2.29% |
| 2023-09-27 | 5.21 | 5.32 | 5.21 | 5.23 | 4.86 | qfq | 222,054,893 | 1,167,640,558 | 3.56% |
| 2023-09-26 | 5.08 | 5.10 | 5.05 | 5.05 | 4.69 | qfq | 51,384,430 | 260,357,834 | -0.59% |
| 2023-09-25 | 5.15 | 5.16 | 5.06 | 5.08 | 4.72 | qfq | 70,337,737 | 358,244,428 | -1.55% |
| 2023-09-22 | 5.04 | 5.16 | 5.02 | 5.16 | 4.80 | qfq | 92,388,512 | 471,885,216 | 2.18% |
| 2023-09-21 | 5.12 | 5.15 | 5.05 | 5.05 | 4.69 | qfq | 68,470,163 | 348,324,920 | -1.56% |
| 2023-09-20 | 5.14 | 5.17 | 5.13 | 5.13 | 4.77 | qfq | 41,319,500 | 212,647,026 | -0.39% |
| 2023-09-19 | 5.15 | 5.18 | 5.13 | 5.15 | 4.79 | qfq | 45,089,613 | 232,429,765 | -0.19% |
| 2023-09-18 | 5.12 | 5.17 | 5.09 | 5.16 | 4.80 | qfq | 51,336,218 | 263,831,433 | 0.58% |
| 2023-09-15 | 5.20 | 5.22 | 5.12 | 5.13 | 4.77 | qfq | 74,901,677 | 386,540,959 | -1.35% |
| 2023-09-14 | 5.16 | 5.21 | 5.15 | 5.20 | 4.83 | qfq | 67,846,536 | 351,790,299 | 0.58% |
| 2023-09-13 | 5.21 | 5.23 | 5.14 | 5.17 | 4.80 | qfq | 68,594,099 | 355,387,934 | -0.96% |
| 2023-09-12 | 5.12 | 5.27 | 5.11 | 5.22 | 4.85 | qfq | 134,293,073 | 700,624,701 | 1.75% |
| 2023-09-11 | 5.11 | 5.15 | 5.06 | 5.13 | 4.77 | qfq | 72,802,334 | 371,847,989 | 0.98% |
| 2023-09-08 | 5.11 | 5.13 | 5.05 | 5.08 | 4.72 | qfq | 60,237,346 | 305,666,291 | -0.59% |
| 2023-09-07 | 5.18 | 5.19 | 5.11 | 5.11 | 4.75 | qfq | 74,477,976 | 383,459,287 | -1.35% |
| 2023-09-06 | 5.21 | 5.22 | 5.16 | 5.18 | 4.81 | qfq | 81,716,126 | 423,717,968 | -0.96% |
| 2023-09-05 | 5.26 | 5.27 | 5.21 | 5.23 | 4.86 | qfq | 72,311,067 | 378,140,346 | -0.95% |
| 2023-09-04 | 5.21 | 5.29 | 5.20 | 5.28 | 4.91 | qfq | 110,501,506 | 580,918,297 | 1.73% |
| 2023-09-01 | 5.17 | 5.22 | 5.16 | 5.19 | 4.82 | qfq | 76,689,114 | 398,064,105 | 0.78% |
| 2023-08-31 | 5.21 | 5.25 | 5.14 | 5.15 | 4.79 | qfq | 90,496,075 | 468,133,451 | -1.15% |
| 2023-08-30 | 5.30 | 5.30 | 5.20 | 5.21 | 4.84 | qfq | 107,089,225 | 561,550,094 | -1.70% |
| 2023-08-29 | 5.24 | 5.33 | 5.23 | 5.30 | 4.93 | qfq | 98,960,469 | 522,877,683 | 0.95% |
| 2023-08-28 | 5.50 | 5.53 | 5.23 | 5.25 | 4.88 | qfq | 166,831,766 | 898,467,666 | 0.38% |
| 2023-08-25 | 5.20 | 5.29 | 5.16 | 5.23 | 4.86 | qfq | 97,584,425 | 511,135,302 | 0.38% |
| 2023-08-24 | 5.47 | 5.51 | 5.20 | 5.21 | 4.84 | qfq | 182,019,086 | 962,806,723 | -4.93% |
| 2023-08-23 | 5.61 | 5.61 | 5.47 | 5.48 | 5.09 | qfq | 78,656,640 | 435,876,426 | -2.49% |
| 2023-08-22 | 5.57 | 5.66 | 5.54 | 5.62 | 5.22 | qfq | 74,742,038 | 417,957,466 | 1.08% |
| 2023-08-21 | 5.61 | 5.67 | 5.56 | 5.56 | 5.17 | qfq | 76,918,766 | 431,743,210 | -0.71% |
| 2023-08-18 | 5.70 | 5.75 | 5.60 | 5.60 | 5.20 | qfq | 92,395,820 | 523,398,766 | -2.10% |
| 2023-08-17 | 5.67 | 5.73 | 5.64 | 5.72 | 5.32 | qfq | 58,447,002 | 331,589,806 | 0.35% |
| 2023-08-16 | 5.73 | 5.76 | 5.69 | 5.70 | 5.30 | qfq | 62,654,539 | 357,941,090 | -1.38% |
| 2023-08-15 | 5.77 | 5.82 | 5.71 | 5.78 | 5.37 | qfq | 50,603,411 | 291,858,825 | 0.00% |
| 2023-08-14 | 5.70 | 5.84 | 5.64 | 5.78 | 5.37 | qfq | 92,834,837 | 531,099,910 | 0.52% |
| 2023-08-11 | 5.90 | 5.92 | 5.75 | 5.75 | 5.34 | qfq | 93,976,206 | 546,511,958 | -2.54% |
| 2023-08-10 | 5.87 | 5.91 | 5.86 | 5.90 | 5.48 | qfq | 44,333,544 | 260,949,594 | 0.51% |
| 2023-08-09 | 5.92 | 5.94 | 5.87 | 5.87 | 5.46 | qfq | 60,947,515 | 359,506,784 | -0.68% |
| 2023-08-08 | 5.92 | 5.96 | 5.90 | 5.91 | 5.49 | qfq | 56,216,500 | 332,871,682 | -0.51% |
| 2023-08-07 | 6.00 | 6.00 | 5.92 | 5.94 | 5.52 | qfq | 78,899,498 | 468,616,275 | -1.00% |
| 2023-08-04 | 6.03 | 6.06 | 5.98 | 6.00 | 5.58 | qfq | 88,071,682 | 529,245,266 | 0.17% |
| 2023-08-03 | 5.91 | 6.01 | 5.88 | 5.99 | 5.57 | qfq | 90,233,764 | 536,805,441 | 1.18% |
| 2023-08-02 | 6.01 | 6.02 | 5.90 | 5.92 | 5.50 | qfq | 109,506,138 | 651,014,583 | -1.33% |
| 2023-08-01 | 6.01 | 6.06 | 5.96 | 6.00 | 5.58 | qfq | 112,653,222 | 676,594,687 | 0.00% |
| 2023-07-31 | 5.92 | 6.08 | 5.92 | 6.00 | 5.58 | qfq | 175,894,436 | 1,058,623,627 | 1.52% |
| 2023-07-28 | 5.76 | 5.91 | 5.75 | 5.91 | 5.49 | qfq | 156,005,007 | 913,926,661 | 2.25% |
| 2023-07-27 | 5.79 | 5.85 | 5.77 | 5.78 | 5.37 | qfq | 89,374,101 | 519,044,948 | -0.17% |
| 2023-07-26 | 5.77 | 5.81 | 5.75 | 5.79 | 5.38 | qfq | 92,024,229 | 532,551,455 | 0.35% |
| 2023-07-25 | 5.71 | 5.78 | 5.71 | 5.77 | 5.36 | qfq | 135,832,515 | 781,385,145 | 1.76% |
| 2023-07-24 | 5.68 | 5.72 | 5.65 | 5.67 | 5.27 | qfq | 59,156,942 | 335,875,311 | 0.00% |
| 2023-07-21 | 5.68 | 5.71 | 5.66 | 5.67 | 5.27 | qfq | 50,872,731 | 288,709,490 | -0.18% |
| 2023-07-20 | 5.73 | 5.77 | 5.67 | 5.68 | 5.28 | qfq | 66,234,478 | 378,492,709 | -0.87% |
| 2023-07-19 | 5.70 | 5.75 | 5.69 | 5.73 | 5.33 | qfq | 44,636,824 | 255,181,189 | 0.53% |
| 2023-07-18 | 5.74 | 5.75 | 5.67 | 5.70 | 5.30 | qfq | 72,554,548 | 413,594,514 | -0.70% |
| 2023-07-17 | 5.75 | 5.75 | 5.71 | 5.74 | 5.33 | qfq | 56,482,550 | 323,242,241 | -0.17% |