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
宁波建工601789.SH
最近收盘价3.962026-07-17
最近交易日2026-07-17
成交量（股）37,530,512
成交额（元）149,883,063
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 | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.1 | — | — | — | 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 | 4.04 | 4.11 | 3.90 | 3.96 | 3.96 | qfq | 37,530,512 | 149,883,063 | -2.46% |
| 2026-07-16 | 4.00 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 31,947,886 | 129,567,877 | 0.74% |
| 2026-07-15 | 3.94 | 4.07 | 3.94 | 4.03 | 4.03 | qfq | 32,032,500 | 129,014,990 | 1.51% |
| 2026-07-14 | 3.90 | 3.97 | 3.84 | 3.97 | 3.97 | qfq | 29,737,352 | 116,315,408 | 1.79% |
| 2026-07-13 | 4.04 | 4.10 | 3.88 | 3.90 | 3.90 | qfq | 40,741,194 | 160,980,700 | -3.94% |
| 2026-07-10 | 3.95 | 4.14 | 3.91 | 4.06 | 4.06 | qfq | 48,814,403 | 198,553,346 | 1.75% |
| 2026-07-09 | 4.03 | 4.05 | 3.89 | 3.99 | 3.94 | qfq | 35,907,546 | 142,249,073 | -1.24% |
| 2026-07-08 | 3.94 | 4.06 | 3.90 | 4.04 | 3.99 | qfq | 36,854,433 | 147,305,510 | 2.28% |
| 2026-07-07 | 4.07 | 4.07 | 3.92 | 3.95 | 3.90 | qfq | 32,162,454 | 127,763,986 | -3.19% |
| 2026-07-06 | 4.13 | 4.14 | 4.06 | 4.08 | 4.03 | qfq | 27,814,017 | 113,744,142 | -1.21% |
| 2026-07-03 | 4.05 | 4.20 | 4.05 | 4.13 | 4.08 | qfq | 36,617,293 | 150,962,261 | 1.98% |
| 2026-07-02 | 4.10 | 4.21 | 4.04 | 4.05 | 4.00 | qfq | 37,441,814 | 154,064,011 | -1.70% |
| 2026-07-01 | 4.02 | 4.18 | 3.98 | 4.12 | 4.07 | qfq | 42,821,583 | 174,953,133 | 2.74% |
| 2026-06-30 | 4.01 | 4.04 | 3.94 | 4.01 | 3.96 | qfq | 30,957,829 | 123,776,176 | -0.25% |
| 2026-06-29 | 4.03 | 4.06 | 3.93 | 4.02 | 3.97 | qfq | 32,964,346 | 131,977,410 | -0.99% |
| 2026-06-26 | 4.17 | 4.20 | 4.04 | 4.06 | 4.01 | qfq | 37,268,103 | 153,381,026 | -3.79% |
| 2026-06-25 | 4.29 | 4.32 | 4.18 | 4.22 | 4.17 | qfq | 32,418,740 | 137,059,610 | -2.09% |
| 2026-06-24 | 4.39 | 4.40 | 4.22 | 4.31 | 4.26 | qfq | 34,289,830 | 147,381,585 | -1.82% |
| 2026-06-23 | 4.46 | 4.54 | 4.37 | 4.39 | 4.33 | qfq | 38,084,102 | 169,762,260 | -2.23% |
| 2026-06-22 | 4.41 | 4.49 | 4.31 | 4.49 | 4.43 | qfq | 37,368,698 | 163,832,472 | 1.81% |
| 2026-06-18 | 4.46 | 4.48 | 4.38 | 4.41 | 4.35 | qfq | 27,221,801 | 120,485,211 | -1.78% |
| 2026-06-17 | 4.52 | 4.56 | 4.45 | 4.49 | 4.43 | qfq | 32,398,719 | 145,483,221 | -1.54% |
| 2026-06-16 | 4.52 | 4.56 | 4.45 | 4.56 | 4.50 | qfq | 31,505,251 | 142,091,412 | 0.44% |
| 2026-06-15 | 4.48 | 4.57 | 4.47 | 4.54 | 4.48 | qfq | 29,397,433 | 132,800,426 | 2.02% |
| 2026-06-12 | 4.44 | 4.52 | 4.38 | 4.45 | 4.39 | qfq | 33,814,240 | 150,679,606 | 1.37% |
| 2026-06-11 | 4.46 | 4.51 | 4.34 | 4.39 | 4.33 | qfq | 36,318,112 | 159,676,302 | -2.88% |
| 2026-06-10 | 4.51 | 4.59 | 4.47 | 4.52 | 4.46 | qfq | 28,969,800 | 130,986,080 | -0.88% |
| 2026-06-09 | 4.60 | 4.60 | 4.49 | 4.56 | 4.50 | qfq | 29,627,159 | 134,700,609 | 0.88% |
| 2026-06-08 | 4.63 | 4.71 | 4.48 | 4.52 | 4.46 | qfq | 47,750,762 | 218,722,794 | -5.04% |
| 2026-06-05 | 4.79 | 4.84 | 4.71 | 4.76 | 4.70 | qfq | 33,346,992 | 159,344,708 | -0.63% |
| 2026-06-04 | 4.85 | 4.89 | 4.76 | 4.79 | 4.73 | qfq | 38,274,605 | 184,014,121 | -2.04% |
| 2026-06-03 | 4.87 | 4.93 | 4.83 | 4.89 | 4.83 | qfq | 35,900,600 | 175,526,981 | -0.41% |
| 2026-06-02 | 5.03 | 5.04 | 4.86 | 4.91 | 4.85 | qfq | 46,736,309 | 229,617,021 | -2.58% |
| 2026-06-01 | 4.96 | 5.07 | 4.91 | 5.04 | 4.98 | qfq | 36,287,893 | 182,232,078 | 0.80% |
| 2026-05-29 | 5.07 | 5.14 | 4.97 | 5.00 | 4.94 | qfq | 54,520,976 | 275,751,426 | -1.19% |
| 2026-05-28 | 5.01 | 5.10 | 4.95 | 5.06 | 5.00 | qfq | 49,749,485 | 250,198,525 | 1.20% |
| 2026-05-27 | 5.23 | 5.24 | 4.96 | 5.00 | 4.94 | qfq | 64,719,000 | 326,240,059 | -4.03% |
| 2026-05-26 | 5.45 | 5.46 | 5.14 | 5.21 | 5.14 | qfq | 78,882,770 | 412,123,241 | -5.62% |
| 2026-05-25 | 5.78 | 5.78 | 5.43 | 5.52 | 5.45 | qfq | 78,549,760 | 434,616,360 | -4.50% |
| 2026-05-22 | 5.63 | 5.82 | 5.55 | 5.78 | 5.71 | qfq | 65,264,073 | 372,904,201 | 3.96% |
| 2026-05-21 | 5.94 | 5.97 | 5.54 | 5.56 | 5.49 | qfq | 98,322,047 | 565,101,427 | -6.40% |
| 2026-05-20 | 6.14 | 6.26 | 5.94 | 5.94 | 5.87 | qfq | 88,688,616 | 536,286,681 | -4.19% |
| 2026-05-19 | 6.22 | 6.30 | 6.11 | 6.20 | 6.12 | qfq | 92,421,427 | 571,651,913 | -0.96% |
| 2026-05-18 | 6.10 | 6.45 | 6.03 | 6.26 | 6.18 | qfq | 116,793,602 | 727,118,002 | 3.47% |
| 2026-05-15 | 6.17 | 6.27 | 6.01 | 6.05 | 5.97 | qfq | 76,195,523 | 468,194,942 | -1.31% |
| 2026-05-14 | 6.41 | 6.50 | 6.12 | 6.13 | 6.05 | qfq | 108,254,136 | 676,973,852 | -2.08% |
| 2026-05-13 | 6.01 | 6.29 | 5.99 | 6.26 | 6.18 | qfq | 98,476,212 | 609,935,663 | 3.30% |
| 2026-05-12 | 6.12 | 6.14 | 6.00 | 6.06 | 5.98 | qfq | 86,829,215 | 526,127,590 | -1.78% |
| 2026-05-11 | 6.35 | 6.45 | 6.13 | 6.17 | 6.09 | qfq | 117,431,984 | 729,494,958 | -0.80% |
| 2026-05-08 | 6.20 | 6.35 | 6.18 | 6.22 | 6.14 | qfq | 112,836,794 | 702,335,349 | -0.96% |
| 2026-05-07 | 6.24 | 6.39 | 6.19 | 6.28 | 6.20 | qfq | 172,790,582 | 1,085,185,899 | 2.11% |
| 2026-05-06 | 5.97 | 6.19 | 5.93 | 6.15 | 6.07 | qfq | 187,294,210 | 1,143,156,883 | 4.41% |
| 2026-04-30 | 5.98 | 6.07 | 5.86 | 5.89 | 5.82 | qfq | 172,743,490 | 1,028,022,921 | -2.32% |
| 2026-04-29 | 5.99 | 6.12 | 5.90 | 6.03 | 5.95 | qfq | 291,986,184 | 1,760,799,738 | 0.84% |
| 2026-04-28 | 5.66 | 5.98 | 5.66 | 5.98 | 5.91 | qfq | 75,369,557 | 446,804,422 | 9.93% |
| 2026-04-27 | 5.60 | 5.60 | 5.38 | 5.44 | 5.37 | qfq | 64,818,800 | 353,075,158 | -3.03% |
| 2026-04-24 | 5.66 | 5.72 | 5.52 | 5.61 | 5.54 | qfq | 82,449,221 | 463,137,127 | -1.92% |
| 2026-04-23 | 5.55 | 5.86 | 5.53 | 5.72 | 5.65 | qfq | 107,288,243 | 611,376,604 | 2.51% |
| 2026-04-22 | 5.43 | 5.60 | 5.31 | 5.58 | 5.51 | qfq | 92,655,000 | 505,549,896 | 2.01% |
| 2026-04-21 | 5.67 | 5.70 | 5.38 | 5.47 | 5.40 | qfq | 91,107,622 | 497,751,183 | -4.04% |
| 2026-04-20 | 5.69 | 5.71 | 5.61 | 5.70 | 5.63 | qfq | 59,251,391 | 335,644,306 | -0.18% |
| 2026-04-17 | 5.85 | 5.88 | 5.69 | 5.71 | 5.64 | qfq | 81,108,789 | 466,090,665 | -2.39% |
| 2026-04-16 | 5.62 | 5.88 | 5.61 | 5.85 | 5.78 | qfq | 113,254,205 | 655,719,213 | 3.91% |
| 2026-04-15 | 5.68 | 5.70 | 5.58 | 5.63 | 5.56 | qfq | 59,180,020 | 332,983,543 | -0.88% |
| 2026-04-14 | 5.70 | 5.77 | 5.61 | 5.68 | 5.61 | qfq | 74,334,739 | 422,988,136 | 1.25% |
| 2026-04-13 | 5.49 | 5.66 | 5.46 | 5.61 | 5.54 | qfq | 65,105,369 | 363,291,175 | 0.72% |
| 2026-04-10 | 5.75 | 5.75 | 5.56 | 5.57 | 5.50 | qfq | 68,095,418 | 382,703,758 | -0.71% |
| 2026-04-09 | 5.69 | 5.71 | 5.58 | 5.61 | 5.54 | qfq | 75,368,662 | 423,867,401 | -1.92% |
| 2026-04-08 | 5.55 | 5.74 | 5.52 | 5.72 | 5.65 | qfq | 118,095,471 | 667,779,109 | 6.52% |
| 2026-04-07 | 5.33 | 5.45 | 5.29 | 5.37 | 5.30 | qfq | 64,098,090 | 344,812,325 | 0.19% |
| 2026-04-03 | 5.58 | 5.63 | 5.32 | 5.36 | 5.29 | qfq | 100,040,681 | 542,083,861 | -3.42% |
| 2026-04-02 | 5.81 | 5.87 | 5.51 | 5.55 | 5.48 | qfq | 156,718,201 | 884,403,922 | -5.45% |
| 2026-04-01 | 5.65 | 6.08 | 5.65 | 5.87 | 5.80 | qfq | 220,780,530 | 1,305,091,420 | 6.15% |
| 2026-03-31 | 5.73 | 5.75 | 5.52 | 5.53 | 5.46 | qfq | 81,301,854 | 455,198,397 | -2.98% |
| 2026-03-30 | 5.61 | 5.74 | 5.43 | 5.70 | 5.63 | qfq | 96,545,625 | 540,211,508 | 0.00% |
| 2026-03-27 | 5.65 | 5.80 | 5.60 | 5.70 | 5.63 | qfq | 94,300,275 | 539,539,521 | -0.18% |
| 2026-03-26 | 6.07 | 6.10 | 5.68 | 5.71 | 5.64 | qfq | 114,912,963 | 668,603,466 | -5.78% |
| 2026-03-25 | 5.93 | 6.19 | 5.90 | 6.06 | 5.98 | qfq | 166,797,015 | 1,014,783,457 | 3.24% |
| 2026-03-24 | 5.72 | 5.92 | 5.54 | 5.87 | 5.80 | qfq | 193,146,011 | 1,113,228,721 | 5.39% |
| 2026-03-23 | 5.71 | 6.09 | 5.50 | 5.57 | 5.50 | qfq | 178,740,588 | 1,029,981,393 | -5.91% |
| 2026-03-20 | 6.44 | 6.54 | 5.92 | 5.92 | 5.85 | qfq | 215,722,751 | 1,324,761,094 | -8.78% |
| 2026-03-19 | 6.17 | 6.68 | 6.17 | 6.49 | 6.41 | qfq | 247,425,863 | 1,609,901,540 | 1.09% |
| 2026-03-18 | 6.20 | 6.54 | 6.06 | 6.42 | 6.34 | qfq | 272,949,408 | 1,728,704,469 | 5.07% |
| 2026-03-17 | 6.49 | 6.58 | 6.04 | 6.11 | 6.03 | qfq | 263,693,238 | 1,654,456,269 | -6.86% |
| 2026-03-16 | 6.36 | 6.81 | 6.18 | 6.56 | 6.48 | qfq | 296,004,806 | 1,915,168,547 | -3.39% |
| 2026-03-13 | 7.35 | 7.50 | 6.73 | 6.79 | 6.70 | qfq | 448,087,334 | 3,156,495,745 | -9.22% |
| 2026-03-12 | 7.30 | 8.00 | 6.98 | 7.48 | 7.39 | qfq | 533,332,973 | 3,955,029,681 | 2.47% |
| 2026-03-11 | 6.88 | 7.30 | 6.86 | 7.30 | 7.21 | qfq | 526,563,260 | 3,755,047,260 | 9.94% |
| 2026-03-10 | 6.64 | 6.64 | 6.64 | 6.64 | 6.56 | qfq | 23,596,880 | 156,683,283 | 9.93% |
| 2026-03-09 | 6.04 | 6.04 | 6.04 | 6.04 | 5.96 | qfq | 46,313,469 | 279,733,353 | 10.02% |
| 2026-03-06 | 4.97 | 5.49 | 4.96 | 5.49 | 5.42 | qfq | 114,076,532 | 618,766,455 | 10.02% |
| 2026-03-05 | 4.98 | 5.03 | 4.95 | 4.99 | 4.93 | qfq | 21,781,800 | 108,548,104 | 1.42% |
| 2026-03-04 | 4.90 | 4.99 | 4.87 | 4.92 | 4.86 | qfq | 25,173,800 | 123,948,034 | -1.01% |
| 2026-03-03 | 5.17 | 5.20 | 4.96 | 4.97 | 4.91 | qfq | 42,330,413 | 214,234,382 | -3.68% |
| 2026-03-02 | 5.30 | 5.31 | 5.14 | 5.16 | 5.10 | qfq | 55,497,902 | 289,401,736 | -4.44% |
| 2026-02-27 | 5.26 | 5.43 | 5.25 | 5.40 | 5.33 | qfq | 52,004,304 | 278,757,219 | 2.08% |
| 2026-02-26 | 5.26 | 5.32 | 5.25 | 5.29 | 5.22 | qfq | 30,311,510 | 160,017,231 | 0.38% |
| 2026-02-25 | 5.25 | 5.33 | 5.25 | 5.27 | 5.20 | qfq | 26,770,111 | 141,715,722 | 0.00% |
| 2026-02-24 | 5.36 | 5.36 | 5.21 | 5.27 | 5.20 | qfq | 36,454,933 | 191,624,197 | -0.75% |
| 2026-02-13 | 5.38 | 5.47 | 5.30 | 5.31 | 5.24 | qfq | 40,745,800 | 219,201,565 | -1.67% |
| 2026-02-12 | 5.44 | 5.55 | 5.38 | 5.40 | 5.33 | qfq | 61,334,286 | 333,602,363 | 1.31% |
| 2026-02-11 | 5.29 | 5.41 | 5.29 | 5.33 | 5.26 | qfq | 34,285,530 | 183,482,526 | 0.57% |
| 2026-02-10 | 5.24 | 5.34 | 5.23 | 5.30 | 5.23 | qfq | 38,520,900 | 204,061,962 | 0.76% |
| 2026-02-09 | 5.25 | 5.29 | 5.24 | 5.26 | 5.19 | qfq | 26,407,557 | 138,949,118 | 1.35% |
| 2026-02-06 | 5.16 | 5.24 | 5.13 | 5.19 | 5.12 | qfq | 23,657,702 | 122,677,219 | -0.19% |
| 2026-02-05 | 5.24 | 5.28 | 5.20 | 5.20 | 5.13 | qfq | 23,797,989 | 124,506,083 | -1.52% |
| 2026-02-04 | 5.25 | 5.32 | 5.24 | 5.28 | 5.21 | qfq | 30,216,141 | 159,327,397 | -0.19% |
| 2026-02-03 | 5.22 | 5.30 | 5.20 | 5.29 | 5.22 | qfq | 31,661,900 | 166,534,716 | 2.12% |
| 2026-02-02 | 5.18 | 5.35 | 5.15 | 5.18 | 5.12 | qfq | 35,249,200 | 184,762,695 | -0.38% |
| 2026-01-30 | 5.21 | 5.35 | 5.17 | 5.20 | 5.13 | qfq | 31,372,186 | 164,183,074 | -0.57% |
| 2026-01-29 | 5.26 | 5.34 | 5.20 | 5.23 | 5.16 | qfq | 35,562,736 | 186,952,328 | -1.51% |
| 2026-01-28 | 5.33 | 5.42 | 5.28 | 5.31 | 5.24 | qfq | 63,869,493 | 342,007,752 | 1.92% |
| 2026-01-27 | 5.25 | 5.26 | 5.14 | 5.21 | 5.14 | qfq | 30,870,146 | 160,536,858 | -1.51% |
| 2026-01-26 | 5.27 | 5.33 | 5.17 | 5.29 | 5.22 | qfq | 43,021,387 | 225,824,294 | 0.38% |
| 2026-01-23 | 5.22 | 5.28 | 5.19 | 5.27 | 5.20 | qfq | 28,660,159 | 150,051,404 | 0.96% |
| 2026-01-22 | 5.18 | 5.22 | 5.16 | 5.22 | 5.15 | qfq | 23,050,584 | 119,716,077 | 0.97% |
| 2026-01-21 | 5.17 | 5.19 | 5.14 | 5.17 | 5.11 | qfq | 17,980,000 | 92,874,950 | -0.39% |
| 2026-01-20 | 5.17 | 5.20 | 5.14 | 5.19 | 5.12 | qfq | 18,478,699 | 95,592,399 | 0.39% |
| 2026-01-19 | 5.18 | 5.19 | 5.14 | 5.17 | 5.11 | qfq | 19,606,000 | 101,246,977 | 0.00% |
| 2026-01-16 | 5.26 | 5.29 | 5.16 | 5.17 | 5.11 | qfq | 28,375,594 | 147,861,822 | -1.71% |
| 2026-01-15 | 5.42 | 5.42 | 5.22 | 5.26 | 5.19 | qfq | 33,650,622 | 178,015,842 | -0.94% |
| 2026-01-14 | 5.28 | 5.43 | 5.25 | 5.31 | 5.24 | qfq | 56,910,089 | 304,697,729 | 0.95% |
| 2026-01-13 | 5.35 | 5.35 | 5.23 | 5.26 | 5.19 | qfq | 39,357,883 | 207,974,960 | -2.05% |
| 2026-01-12 | 5.27 | 5.46 | 5.18 | 5.37 | 5.30 | qfq | 66,194,338 | 350,830,889 | 1.90% |
| 2026-01-09 | 5.10 | 5.41 | 5.09 | 5.27 | 5.20 | qfq | 64,950,742 | 342,200,041 | 2.93% |
| 2026-01-08 | 5.03 | 5.14 | 5.01 | 5.12 | 5.06 | qfq | 32,810,557 | 167,083,882 | 1.79% |
| 2026-01-07 | 5.03 | 5.09 | 5.02 | 5.03 | 4.97 | qfq | 24,827,616 | 125,440,856 | 0.20% |
| 2026-01-06 | 4.98 | 5.02 | 4.98 | 5.02 | 4.96 | qfq | 20,745,584 | 103,816,026 | 0.40% |
| 2026-01-05 | 4.99 | 5.01 | 4.97 | 5.00 | 4.94 | qfq | 15,086,842 | 75,364,989 | 0.20% |
| 2025-12-31 | 5.01 | 5.03 | 4.98 | 4.99 | 4.93 | qfq | 11,009,578 | 55,022,483 | -0.40% |
| 2025-12-30 | 5.07 | 5.07 | 5.01 | 5.01 | 4.95 | qfq | 16,010,100 | 80,603,362 | -1.76% |
| 2025-12-29 | 5.09 | 5.15 | 5.06 | 5.10 | 5.04 | qfq | 17,256,502 | 87,953,529 | 0.39% |
| 2025-12-26 | 5.08 | 5.11 | 5.06 | 5.08 | 5.02 | qfq | 17,333,500 | 88,114,705 | -0.97% |
| 2025-12-25 | 5.03 | 5.20 | 5.01 | 5.13 | 5.07 | qfq | 20,473,040 | 105,126,501 | 1.99% |
| 2025-12-24 | 5.01 | 5.03 | 4.98 | 5.03 | 4.97 | qfq | 9,006,302 | 45,179,881 | 0.60% |
| 2025-12-23 | 5.03 | 5.05 | 4.98 | 5.00 | 4.94 | qfq | 11,654,300 | 58,352,074 | -1.19% |
| 2025-12-22 | 4.97 | 5.10 | 4.97 | 5.06 | 5.00 | qfq | 20,326,941 | 102,489,659 | 2.02% |
| 2025-12-19 | 4.93 | 4.97 | 4.91 | 4.96 | 4.90 | qfq | 14,760,100 | 72,993,542 | 1.64% |
| 2025-12-18 | 4.89 | 4.96 | 4.87 | 4.88 | 4.82 | qfq | 13,604,500 | 66,901,698 | -1.01% |
| 2025-12-17 | 4.94 | 4.98 | 4.81 | 4.93 | 4.87 | qfq | 20,678,370 | 100,814,450 | -0.20% |
| 2025-12-16 | 5.12 | 5.14 | 4.94 | 4.94 | 4.88 | qfq | 24,143,300 | 121,596,086 | -4.08% |
| 2025-12-15 | 5.18 | 5.18 | 5.13 | 5.15 | 5.09 | qfq | 12,898,796 | 66,480,130 | -0.19% |
| 2025-12-12 | 5.15 | 5.18 | 5.13 | 5.16 | 5.10 | qfq | 13,197,800 | 68,065,996 | 0.39% |
| 2025-12-11 | 5.22 | 5.23 | 5.13 | 5.14 | 5.08 | qfq | 13,809,300 | 71,452,915 | -1.72% |
| 2025-12-10 | 5.21 | 5.23 | 5.16 | 5.23 | 5.16 | qfq | 13,553,759 | 70,404,933 | 0.38% |
| 2025-12-09 | 5.18 | 5.29 | 5.17 | 5.21 | 5.14 | qfq | 23,040,893 | 120,624,775 | 0.39% |
| 2025-12-08 | 5.17 | 5.20 | 5.16 | 5.19 | 5.12 | qfq | 15,966,319 | 82,710,949 | 0.19% |
| 2025-12-05 | 5.15 | 5.19 | 5.11 | 5.18 | 5.12 | qfq | 14,774,300 | 76,170,955 | 0.58% |
| 2025-12-04 | 5.16 | 5.18 | 5.13 | 5.15 | 5.09 | qfq | 12,861,967 | 66,303,503 | -0.39% |
| 2025-12-03 | 5.19 | 5.21 | 5.15 | 5.17 | 5.11 | qfq | 12,591,100 | 65,135,142 | -0.39% |
| 2025-12-02 | 5.21 | 5.21 | 5.15 | 5.19 | 5.12 | qfq | 12,490,900 | 64,721,583 | -0.38% |
| 2025-12-01 | 5.17 | 5.22 | 5.16 | 5.21 | 5.14 | qfq | 19,987,714 | 103,804,981 | 0.19% |
| 2025-11-28 | 5.16 | 5.20 | 5.10 | 5.20 | 5.13 | qfq | 28,802,128 | 147,897,301 | 0.19% |
| 2025-11-27 | 5.21 | 5.23 | 5.15 | 5.19 | 5.12 | qfq | 19,836,768 | 103,113,079 | -0.57% |
| 2025-11-26 | 5.30 | 5.33 | 5.21 | 5.22 | 5.15 | qfq | 23,026,062 | 121,351,965 | -1.32% |
| 2025-11-25 | 5.28 | 5.31 | 5.24 | 5.29 | 5.22 | qfq | 26,245,698 | 138,581,123 | 0.57% |
| 2025-11-24 | 5.22 | 5.29 | 5.19 | 5.26 | 5.19 | qfq | 27,342,352 | 143,424,943 | 1.15% |
| 2025-11-21 | 5.38 | 5.43 | 5.20 | 5.20 | 5.13 | qfq | 47,758,706 | 253,291,745 | -4.24% |
| 2025-11-20 | 5.59 | 5.60 | 5.38 | 5.43 | 5.36 | qfq | 67,202,801 | 366,598,320 | -2.69% |
| 2025-11-19 | 5.75 | 5.77 | 5.56 | 5.58 | 5.51 | qfq | 43,514,100 | 245,795,453 | -2.79% |
| 2025-11-18 | 5.81 | 5.83 | 5.66 | 5.74 | 5.67 | qfq | 53,178,863 | 304,205,636 | -1.20% |
| 2025-11-17 | 5.78 | 5.89 | 5.72 | 5.81 | 5.74 | qfq | 69,047,687 | 401,709,640 | 1.57% |
| 2025-11-14 | 5.66 | 5.80 | 5.66 | 5.72 | 5.65 | qfq | 66,731,292 | 383,597,800 | 0.53% |
| 2025-11-13 | 5.66 | 5.88 | 5.66 | 5.69 | 5.62 | qfq | 99,736,964 | 570,165,648 | 3.08% |
| 2025-11-12 | 5.56 | 5.58 | 5.50 | 5.52 | 5.45 | qfq | 29,196,118 | 161,418,518 | -0.90% |
| 2025-11-11 | 5.55 | 5.63 | 5.52 | 5.57 | 5.50 | qfq | 46,586,486 | 259,843,312 | 1.27% |
| 2025-11-10 | 5.48 | 5.52 | 5.47 | 5.50 | 5.43 | qfq | 23,072,298 | 126,707,799 | 0.18% |
| 2025-11-07 | 5.55 | 5.56 | 5.48 | 5.49 | 5.42 | qfq | 32,720,437 | 180,658,114 | -1.08% |
| 2025-11-06 | 5.58 | 5.59 | 5.52 | 5.55 | 5.48 | qfq | 26,681,300 | 147,953,759 | -0.18% |
| 2025-11-05 | 5.50 | 5.65 | 5.48 | 5.56 | 5.49 | qfq | 39,237,079 | 218,451,356 | 0.36% |
| 2025-11-04 | 5.58 | 5.62 | 5.51 | 5.54 | 5.47 | qfq | 29,229,726 | 162,221,547 | -0.72% |
| 2025-11-03 | 5.50 | 5.61 | 5.48 | 5.58 | 5.51 | qfq | 44,157,566 | 244,534,325 | 1.09% |
| 2025-10-31 | 5.56 | 5.61 | 5.51 | 5.52 | 5.45 | qfq | 47,657,330 | 264,457,174 | -0.54% |
| 2025-10-30 | 5.43 | 5.64 | 5.38 | 5.55 | 5.48 | qfq | 80,142,229 | 443,444,353 | 2.40% |
| 2025-10-29 | 5.44 | 5.45 | 5.39 | 5.42 | 5.35 | qfq | 25,167,202 | 136,161,672 | -0.73% |
| 2025-10-28 | 5.41 | 5.52 | 5.38 | 5.46 | 5.39 | qfq | 41,560,673 | 225,964,513 | 0.37% |
| 2025-10-27 | 5.47 | 5.48 | 5.43 | 5.44 | 5.37 | qfq | 28,921,716 | 157,666,013 | -0.37% |
| 2025-10-24 | 5.46 | 5.49 | 5.44 | 5.46 | 5.39 | qfq | 26,314,817 | 143,653,874 | -0.18% |
| 2025-10-23 | 5.45 | 5.48 | 5.37 | 5.47 | 5.40 | qfq | 27,027,206 | 146,431,613 | 0.37% |
| 2025-10-22 | 5.46 | 5.50 | 5.44 | 5.45 | 5.38 | qfq | 23,041,911 | 125,989,347 | -0.55% |
| 2025-10-21 | 5.39 | 5.49 | 5.38 | 5.48 | 5.41 | qfq | 30,185,862 | 164,410,865 | 1.48% |
| 2025-10-20 | 5.35 | 5.41 | 5.35 | 5.40 | 5.33 | qfq | 21,975,241 | 118,131,474 | 1.12% |
| 2025-10-17 | 5.41 | 5.46 | 5.33 | 5.34 | 5.27 | qfq | 30,122,349 | 162,377,980 | -1.66% |
| 2025-10-16 | 5.55 | 5.55 | 5.41 | 5.43 | 5.36 | qfq | 35,996,055 | 196,624,076 | -1.99% |
| 2025-10-15 | 5.45 | 5.55 | 5.44 | 5.54 | 5.47 | qfq | 33,435,909 | 183,918,651 | 1.47% |
| 2025-10-14 | 5.58 | 5.62 | 5.44 | 5.46 | 5.39 | qfq | 48,635,071 | 268,895,305 | -1.80% |
| 2025-10-13 | 5.44 | 5.58 | 5.44 | 5.56 | 5.49 | qfq | 51,273,997 | 282,671,326 | -2.46% |
| 2025-10-10 | 5.67 | 5.76 | 5.64 | 5.70 | 5.63 | qfq | 60,071,422 | 341,604,571 | 0.71% |
| 2025-10-09 | 5.66 | 5.67 | 5.60 | 5.66 | 5.59 | qfq | 60,121,727 | 338,623,071 | -0.53% |
| 2025-09-30 | 5.83 | 5.83 | 5.68 | 5.69 | 5.62 | qfq | 59,468,895 | 340,758,547 | -2.07% |
| 2025-09-29 | 5.85 | 5.88 | 5.75 | 5.81 | 5.74 | qfq | 74,969,053 | 435,804,809 | 0.00% |
| 2025-09-26 | 6.00 | 6.01 | 5.80 | 5.81 | 5.74 | qfq | 180,378,120 | 1,061,437,560 | -4.28% |
| 2025-09-25 | 5.50 | 6.07 | 5.49 | 6.07 | 5.99 | qfq | 131,652,438 | 784,870,095 | 9.96% |
| 2025-09-24 | 5.38 | 5.60 | 5.33 | 5.52 | 5.45 | qfq | 48,771,870 | 266,450,554 | 2.03% |
| 2025-09-23 | 5.49 | 5.49 | 5.28 | 5.41 | 5.34 | qfq | 49,667,700 | 266,499,298 | -1.28% |
| 2025-09-22 | 5.53 | 5.53 | 5.42 | 5.48 | 5.41 | qfq | 32,525,900 | 177,707,642 | -0.90% |
| 2025-09-19 | 5.71 | 5.77 | 5.51 | 5.53 | 5.46 | qfq | 57,872,329 | 323,251,235 | -2.64% |
| 2025-09-18 | 5.78 | 5.89 | 5.65 | 5.68 | 5.61 | qfq | 96,286,334 | 556,655,792 | -2.57% |
| 2025-09-17 | 5.72 | 5.99 | 5.58 | 5.83 | 5.76 | qfq | 126,978,107 | 732,415,702 | 1.57% |
| 2025-09-16 | 5.66 | 5.74 | 5.60 | 5.74 | 5.67 | qfq | 86,850,697 | 493,302,601 | 1.77% |
| 2025-09-15 | 5.59 | 5.67 | 5.50 | 5.64 | 5.57 | qfq | 76,973,515 | 429,660,576 | 1.26% |
| 2025-09-12 | 5.41 | 5.64 | 5.40 | 5.57 | 5.50 | qfq | 92,631,907 | 512,980,482 | 2.58% |
| 2025-09-11 | 5.38 | 5.44 | 5.35 | 5.43 | 5.36 | qfq | 28,801,119 | 155,447,384 | 0.56% |
| 2025-09-10 | 5.40 | 5.49 | 5.37 | 5.40 | 5.33 | qfq | 27,579,862 | 149,304,446 | 0.19% |
| 2025-09-09 | 5.38 | 5.44 | 5.35 | 5.39 | 5.32 | qfq | 23,920,297 | 129,021,652 | -0.19% |
| 2025-09-08 | 5.34 | 5.40 | 5.31 | 5.40 | 5.33 | qfq | 22,309,396 | 119,740,042 | 0.93% |
| 2025-09-05 | 5.35 | 5.36 | 5.28 | 5.35 | 5.28 | qfq | 19,569,353 | 104,145,618 | 0.75% |
| 2025-09-04 | 5.37 | 5.40 | 5.25 | 5.31 | 5.24 | qfq | 28,971,047 | 154,792,465 | -1.12% |
| 2025-09-03 | 5.41 | 5.43 | 5.31 | 5.37 | 5.30 | qfq | 28,287,406 | 152,022,680 | -0.37% |
| 2025-09-02 | 5.53 | 5.54 | 5.36 | 5.39 | 5.32 | qfq | 45,609,186 | 246,915,727 | -2.71% |
| 2025-09-01 | 5.45 | 5.65 | 5.44 | 5.54 | 5.47 | qfq | 58,294,786 | 324,216,612 | 2.03% |
| 2025-08-29 | 5.56 | 5.58 | 5.42 | 5.43 | 5.36 | qfq | 44,323,921 | 243,221,121 | -1.45% |
| 2025-08-28 | 5.59 | 5.60 | 5.35 | 5.51 | 5.44 | qfq | 71,109,620 | 389,905,590 | -1.61% |
| 2025-08-27 | 5.61 | 5.73 | 5.58 | 5.60 | 5.53 | qfq | 94,921,502 | 536,784,360 | -0.18% |
| 2025-08-26 | 5.58 | 5.68 | 5.55 | 5.61 | 5.54 | qfq | 55,607,794 | 312,048,628 | 0.36% |
| 2025-08-25 | 5.56 | 5.67 | 5.56 | 5.59 | 5.52 | qfq | 72,826,462 | 408,347,301 | 0.90% |
| 2025-08-22 | 5.54 | 5.55 | 5.48 | 5.54 | 5.47 | qfq | 40,384,616 | 222,440,999 | 0.18% |
| 2025-08-21 | 5.45 | 5.58 | 5.44 | 5.53 | 5.46 | qfq | 64,678,511 | 357,626,202 | 1.47% |
| 2025-08-20 | 5.47 | 5.47 | 5.39 | 5.45 | 5.38 | qfq | 38,551,472 | 209,241,640 | -0.55% |
| 2025-08-19 | 5.51 | 5.52 | 5.45 | 5.48 | 5.41 | qfq | 30,009,348 | 164,458,527 | 0.00% |
| 2025-08-18 | 5.46 | 5.50 | 5.44 | 5.48 | 5.41 | qfq | 38,821,772 | 212,523,780 | 0.74% |
| 2025-08-15 | 5.43 | 5.47 | 5.39 | 5.44 | 5.37 | qfq | 30,611,204 | 166,354,279 | 0.00% |
| 2025-08-14 | 5.54 | 5.59 | 5.43 | 5.44 | 5.37 | qfq | 40,803,461 | 224,649,393 | -1.45% |
| 2025-08-13 | 5.45 | 5.54 | 5.45 | 5.52 | 5.45 | qfq | 38,985,812 | 214,563,021 | 0.55% |
| 2025-08-12 | 5.42 | 5.59 | 5.40 | 5.49 | 5.42 | qfq | 51,378,976 | 282,921,495 | 1.48% |
| 2025-08-11 | 5.38 | 5.43 | 5.37 | 5.41 | 5.34 | qfq | 22,267,594 | 120,298,184 | 0.56% |
| 2025-08-08 | 5.38 | 5.39 | 5.35 | 5.38 | 5.31 | qfq | 20,064,600 | 107,637,786 | -0.19% |
| 2025-08-07 | 5.43 | 5.45 | 5.38 | 5.39 | 5.32 | qfq | 19,851,810 | 107,282,694 | -0.19% |
| 2025-08-06 | 5.40 | 5.40 | 5.36 | 5.40 | 5.33 | qfq | 18,823,500 | 101,240,087 | 0.00% |
| 2025-08-05 | 5.39 | 5.41 | 5.38 | 5.40 | 5.33 | qfq | 19,539,361 | 105,349,787 | 0.00% |
| 2025-08-04 | 5.34 | 5.41 | 5.32 | 5.40 | 5.33 | qfq | 16,024,817 | 86,034,409 | 0.56% |
| 2025-08-01 | 5.41 | 5.43 | 5.34 | 5.37 | 5.30 | qfq | 27,209,861 | 146,228,091 | -0.74% |
| 2025-07-31 | 5.48 | 5.51 | 5.40 | 5.41 | 5.34 | qfq | 28,859,200 | 157,117,629 | -1.99% |
| 2025-07-30 | 5.50 | 5.55 | 5.43 | 5.52 | 5.45 | qfq | 31,545,102 | 172,992,725 | 0.55% |
| 2025-07-29 | 5.49 | 5.52 | 5.43 | 5.49 | 5.42 | qfq | 27,990,621 | 153,028,072 | -0.36% |
| 2025-07-28 | 5.52 | 5.55 | 5.49 | 5.51 | 5.44 | qfq | 29,061,600 | 160,232,124 | -0.18% |
| 2025-07-25 | 5.60 | 5.60 | 5.50 | 5.52 | 5.45 | qfq | 35,421,506 | 196,287,592 | -1.43% |
| 2025-07-24 | 5.55 | 5.62 | 5.53 | 5.60 | 5.53 | qfq | 37,900,273 | 211,950,958 | 0.54% |
| 2025-07-23 | 5.70 | 5.70 | 5.55 | 5.57 | 5.50 | qfq | 61,746,421 | 347,123,998 | -2.62% |
| 2025-07-22 | 5.65 | 5.74 | 5.58 | 5.72 | 5.65 | qfq | 80,724,291 | 457,375,040 | 1.42% |
| 2025-07-21 | 5.55 | 5.65 | 5.54 | 5.64 | 5.57 | qfq | 58,916,342 | 330,391,149 | 1.44% |
| 2025-07-18 | 5.53 | 5.59 | 5.51 | 5.56 | 5.49 | qfq | 44,628,311 | 247,765,210 | 0.54% |
| 2025-07-17 | 5.50 | 5.57 | 5.50 | 5.53 | 5.46 | qfq | 36,227,613 | 200,129,812 | 0.36% |
| 2025-07-16 | 5.50 | 5.68 | 5.48 | 5.51 | 5.44 | qfq | 55,512,831 | 308,706,332 | 0.55% |
| 2025-07-15 | 5.44 | 5.49 | 5.39 | 5.48 | 5.41 | qfq | 41,011,799 | 223,097,608 | 0.55% |
| 2025-07-14 | 5.49 | 5.49 | 5.42 | 5.45 | 5.38 | qfq | 30,160,891 | 164,348,545 | -0.55% |
| 2025-07-11 | 5.49 | 5.54 | 5.43 | 5.48 | 5.41 | qfq | 42,068,191 | 230,376,856 | -2.14% |
| 2025-07-10 | 5.50 | 5.64 | 5.48 | 5.60 | 5.43 | qfq | 50,385,100 | 280,268,664 | 1.82% |
| 2025-07-09 | 5.55 | 5.58 | 5.50 | 5.50 | 5.33 | qfq | 38,191,300 | 211,517,583 | -0.90% |
| 2025-07-08 | 5.45 | 5.55 | 5.44 | 5.55 | 5.38 | qfq | 46,440,738 | 255,532,876 | 1.65% |
| 2025-07-07 | 5.42 | 5.47 | 5.37 | 5.46 | 5.30 | qfq | 23,639,019 | 128,505,881 | 0.74% |
| 2025-07-04 | 5.45 | 5.50 | 5.42 | 5.42 | 5.26 | qfq | 32,570,819 | 177,660,711 | -0.73% |
| 2025-07-03 | 5.43 | 5.48 | 5.42 | 5.46 | 5.30 | qfq | 21,089,800 | 115,053,300 | -0.18% |
| 2025-07-02 | 5.44 | 5.48 | 5.42 | 5.47 | 5.30 | qfq | 28,541,264 | 155,533,740 | 0.37% |
| 2025-07-01 | 5.52 | 5.52 | 5.41 | 5.45 | 5.29 | qfq | 54,717,599 | 297,963,793 | -1.80% |
| 2025-06-30 | 5.55 | 5.58 | 5.52 | 5.55 | 5.38 | qfq | 33,149,540 | 183,939,311 | 0.00% |
| 2025-06-27 | 5.60 | 5.65 | 5.54 | 5.55 | 5.38 | qfq | 42,974,430 | 240,265,516 | -0.54% |
| 2025-06-26 | 5.63 | 5.70 | 5.56 | 5.58 | 5.41 | qfq | 57,701,676 | 324,000,912 | -1.76% |
| 2025-06-25 | 5.60 | 5.75 | 5.52 | 5.68 | 5.51 | qfq | 75,809,058 | 426,186,483 | 1.61% |
| 2025-06-24 | 5.51 | 5.64 | 5.50 | 5.59 | 5.42 | qfq | 61,409,996 | 342,168,086 | 1.64% |
| 2025-06-23 | 5.43 | 5.50 | 5.33 | 5.50 | 5.33 | qfq | 40,739,110 | 221,726,327 | 0.00% |
| 2025-06-20 | 5.41 | 5.55 | 5.29 | 5.50 | 5.33 | qfq | 64,993,000 | 352,340,996 | 1.85% |
| 2025-06-19 | 5.40 | 5.52 | 5.38 | 5.40 | 5.24 | qfq | 52,092,464 | 283,698,963 | -0.18% |
| 2025-06-18 | 5.44 | 5.44 | 5.36 | 5.41 | 5.25 | qfq | 28,871,100 | 155,700,890 | -0.73% |
| 2025-06-17 | 5.48 | 5.53 | 5.42 | 5.45 | 5.29 | qfq | 33,908,200 | 185,121,355 | -0.18% |
| 2025-06-16 | 5.36 | 5.48 | 5.35 | 5.46 | 5.30 | qfq | 32,748,317 | 177,975,188 | 0.92% |
| 2025-06-13 | 5.58 | 5.62 | 5.41 | 5.41 | 5.25 | qfq | 58,884,200 | 323,581,144 | -3.74% |
| 2025-06-12 | 5.60 | 5.69 | 5.58 | 5.62 | 5.45 | qfq | 54,003,049 | 303,847,416 | -0.53% |
| 2025-06-11 | 5.62 | 5.73 | 5.58 | 5.65 | 5.48 | qfq | 80,260,057 | 454,131,438 | -0.18% |
| 2025-06-10 | 5.79 | 5.79 | 5.57 | 5.66 | 5.49 | qfq | 90,601,910 | 512,932,609 | -1.57% |
| 2025-06-09 | 5.85 | 5.88 | 5.73 | 5.75 | 5.58 | qfq | 199,826,772 | 1,156,478,135 | -2.04% |
| 2025-06-06 | 5.34 | 5.87 | 5.32 | 5.87 | 5.69 | qfq | 234,638,678 | 1,348,805,259 | 9.93% |
| 2025-06-05 | 5.26 | 5.35 | 5.23 | 5.34 | 5.18 | qfq | 34,468,100 | 182,652,960 | 1.91% |
| 2025-06-04 | 5.23 | 5.27 | 5.20 | 5.24 | 5.08 | qfq | 20,375,700 | 106,880,021 | 0.38% |
| 2025-06-03 | 5.21 | 5.27 | 5.20 | 5.22 | 5.06 | qfq | 21,498,400 | 112,474,959 | -0.95% |
| 2025-05-30 | 5.38 | 5.38 | 5.26 | 5.27 | 5.11 | qfq | 28,854,400 | 153,136,294 | -2.41% |
| 2025-05-29 | 5.34 | 5.44 | 5.29 | 5.40 | 5.24 | qfq | 28,210,808 | 151,988,270 | 0.75% |
| 2025-05-28 | 5.41 | 5.44 | 5.31 | 5.36 | 5.20 | qfq | 31,817,400 | 170,822,029 | -0.37% |
| 2025-05-27 | 5.45 | 5.46 | 5.37 | 5.38 | 5.22 | qfq | 27,273,700 | 147,265,072 | -1.65% |
| 2025-05-26 | 5.46 | 5.49 | 5.38 | 5.47 | 5.30 | qfq | 33,705,289 | 183,354,783 | 0.18% |
| 2025-05-23 | 5.60 | 5.63 | 5.45 | 5.46 | 5.30 | qfq | 57,083,611 | 315,857,000 | -3.53% |
| 2025-05-22 | 5.64 | 5.73 | 5.56 | 5.66 | 5.49 | qfq | 68,772,000 | 387,453,595 | -1.39% |
| 2025-05-21 | 5.51 | 5.95 | 5.44 | 5.74 | 5.57 | qfq | 118,984,538 | 682,443,322 | 3.24% |
| 2025-05-20 | 5.53 | 5.65 | 5.52 | 5.56 | 5.39 | qfq | 73,803,326 | 410,878,638 | 1.83% |
| 2025-05-19 | 5.35 | 5.55 | 5.29 | 5.46 | 5.30 | qfq | 56,138,200 | 304,291,299 | 2.63% |
| 2025-05-16 | 5.38 | 5.41 | 5.31 | 5.32 | 5.16 | qfq | 25,735,500 | 137,709,156 | 0.00% |
| 2025-05-15 | 5.46 | 5.48 | 5.31 | 5.32 | 5.16 | qfq | 32,760,800 | 175,547,016 | -2.56% |
| 2025-05-14 | 5.43 | 5.47 | 5.38 | 5.46 | 5.30 | qfq | 39,394,900 | 213,735,694 | -0.18% |
| 2025-05-13 | 5.49 | 5.53 | 5.41 | 5.47 | 5.30 | qfq | 45,271,930 | 247,665,565 | 0.37% |
| 2025-05-12 | 5.50 | 5.51 | 5.40 | 5.45 | 5.29 | qfq | 37,029,100 | 201,400,205 | 0.37% |
| 2025-05-09 | 5.59 | 5.60 | 5.40 | 5.43 | 5.27 | qfq | 51,634,900 | 281,371,591 | -3.04% |
| 2025-05-08 | 5.43 | 5.65 | 5.42 | 5.60 | 5.43 | qfq | 77,071,700 | 428,220,454 | 2.56% |
| 2025-05-07 | 5.60 | 5.60 | 5.41 | 5.46 | 5.30 | qfq | 64,206,500 | 352,258,600 | -1.62% |
| 2025-05-06 | 5.40 | 5.56 | 5.35 | 5.55 | 5.38 | qfq | 90,951,539 | 499,389,299 | 2.78% |
| 2025-04-30 | 5.13 | 5.53 | 5.12 | 5.40 | 5.24 | qfq | 102,019,971 | 545,689,162 | 5.06% |
| 2025-04-29 | 5.09 | 5.17 | 5.05 | 5.14 | 4.98 | qfq | 29,462,300 | 151,101,833 | 0.98% |
| 2025-04-28 | 5.24 | 5.25 | 5.08 | 5.09 | 4.94 | qfq | 36,385,053 | 187,439,057 | -2.68% |
| 2025-04-25 | 5.14 | 5.29 | 5.14 | 5.23 | 5.07 | qfq | 50,462,200 | 264,585,892 | 1.55% |
| 2025-04-24 | 5.25 | 5.26 | 5.13 | 5.15 | 4.99 | qfq | 38,463,600 | 199,101,198 | -2.09% |
| 2025-04-23 | 5.23 | 5.30 | 5.18 | 5.26 | 5.10 | qfq | 46,410,700 | 243,638,926 | 1.15% |
| 2025-04-22 | 5.22 | 5.24 | 5.16 | 5.20 | 5.04 | qfq | 40,923,400 | 212,689,994 | -1.14% |
| 2025-04-21 | 5.12 | 5.28 | 5.07 | 5.26 | 5.10 | qfq | 53,532,621 | 278,612,278 | 3.34% |
| 2025-04-18 | 5.04 | 5.12 | 5.03 | 5.09 | 4.94 | qfq | 23,007,300 | 116,633,352 | 0.59% |
| 2025-04-17 | 5.03 | 5.15 | 5.01 | 5.06 | 4.91 | qfq | 27,701,900 | 141,071,790 | 0.60% |
| 2025-04-16 | 5.13 | 5.15 | 4.97 | 5.03 | 4.88 | qfq | 32,783,105 | 165,599,762 | -2.33% |
| 2025-04-15 | 5.17 | 5.22 | 5.11 | 5.15 | 4.99 | qfq | 26,468,600 | 136,218,339 | -0.39% |
| 2025-04-14 | 5.17 | 5.23 | 5.14 | 5.17 | 5.01 | qfq | 40,800,402 | 211,433,845 | 1.57% |
| 2025-04-11 | 5.00 | 5.14 | 4.99 | 5.09 | 4.94 | qfq | 43,079,700 | 219,567,314 | 0.39% |
| 2025-04-10 | 5.09 | 5.20 | 5.03 | 5.07 | 4.92 | qfq | 66,012,425 | 337,922,674 | 1.60% |
| 2025-04-09 | 4.74 | 5.03 | 4.38 | 4.99 | 4.84 | qfq | 82,653,411 | 393,147,424 | 4.18% |
| 2025-04-08 | 4.70 | 4.95 | 4.66 | 4.79 | 4.65 | qfq | 69,626,930 | 332,630,954 | -3.04% |
| 2025-04-07 | 5.15 | 5.22 | 4.94 | 4.94 | 4.79 | qfq | 46,768,779 | 233,665,669 | -10.02% |
| 2025-04-03 | 5.45 | 5.59 | 5.41 | 5.49 | 5.32 | qfq | 39,775,100 | 218,566,395 | -0.72% |
| 2025-04-02 | 5.50 | 5.65 | 5.50 | 5.53 | 5.36 | qfq | 42,303,200 | 235,231,987 | -0.90% |
| 2025-04-01 | 5.68 | 5.76 | 5.55 | 5.58 | 5.41 | qfq | 55,188,537 | 311,874,886 | -1.06% |
| 2025-03-31 | 5.61 | 5.69 | 5.38 | 5.64 | 5.47 | qfq | 71,292,189 | 394,077,819 | 0.36% |
| 2025-03-28 | 5.57 | 5.78 | 5.57 | 5.62 | 5.45 | qfq | 64,935,000 | 368,631,009 | 0.54% |
| 2025-03-27 | 5.71 | 5.76 | 5.56 | 5.59 | 5.42 | qfq | 58,759,730 | 332,090,879 | -2.10% |
| 2025-03-26 | 5.72 | 5.79 | 5.66 | 5.71 | 5.54 | qfq | 55,461,830 | 317,884,750 | -0.52% |
| 2025-03-25 | 5.92 | 5.92 | 5.72 | 5.74 | 5.57 | qfq | 74,112,390 | 427,663,123 | -3.53% |
| 2025-03-24 | 6.30 | 6.31 | 5.73 | 5.95 | 5.77 | qfq | 141,892,986 | 850,350,407 | -6.45% |
| 2025-03-21 | 6.65 | 6.68 | 6.35 | 6.36 | 6.17 | qfq | 114,430,564 | 743,761,188 | -5.78% |
| 2025-03-20 | 6.95 | 6.99 | 6.70 | 6.75 | 6.55 | qfq | 129,459,751 | 882,448,120 | -2.32% |
| 2025-03-19 | 7.00 | 7.07 | 6.85 | 6.91 | 6.70 | qfq | 157,478,899 | 1,091,939,691 | -3.63% |
| 2025-03-18 | 6.80 | 7.46 | 6.80 | 7.17 | 6.95 | qfq | 208,971,618 | 1,496,050,945 | 4.22% |
| 2025-03-17 | 6.77 | 7.18 | 6.77 | 6.88 | 6.67 | qfq | 192,848,983 | 1,336,207,938 | 1.78% |
| 2025-03-14 | 6.49 | 7.12 | 6.21 | 6.76 | 6.56 | qfq | 198,636,491 | 1,346,065,873 | 4.48% |
| 2025-03-13 | 6.67 | 6.94 | 6.40 | 6.47 | 6.27 | qfq | 161,706,757 | 1,065,572,822 | -4.85% |
| 2025-03-12 | 7.18 | 7.25 | 6.79 | 6.80 | 6.59 | qfq | 229,603,831 | 1,600,308,247 | -1.59% |
| 2025-03-11 | 6.40 | 6.99 | 6.36 | 6.91 | 6.70 | qfq | 208,052,033 | 1,406,113,447 | 3.91% |
| 2025-03-10 | 6.45 | 6.91 | 6.34 | 6.65 | 6.45 | qfq | 189,199,553 | 1,260,092,282 | 1.53% |
| 2025-03-07 | 6.80 | 6.92 | 6.41 | 6.55 | 6.35 | qfq | 299,527,067 | 2,004,495,453 | -6.70% |
| 2025-03-06 | 6.25 | 7.02 | 6.22 | 7.02 | 6.81 | qfq | 310,045,019 | 2,100,990,550 | 10.03% |
| 2025-03-05 | 6.32 | 6.77 | 6.19 | 6.38 | 6.19 | qfq | 282,284,069 | 1,818,389,359 | 1.27% |
| 2025-03-04 | 6.79 | 6.90 | 6.08 | 6.30 | 6.11 | qfq | 368,100,659 | 2,377,858,694 | -6.53% |
| 2025-03-03 | 6.73 | 6.74 | 6.73 | 6.74 | 6.54 | qfq | 99,603,457 | 670,899,485 | 9.95% |
| 2025-02-28 | 5.55 | 6.13 | 5.55 | 6.13 | 5.95 | qfq | 151,624,800 | 898,630,861 | 10.05% |
| 2025-02-27 | 5.79 | 5.87 | 5.47 | 5.57 | 5.40 | qfq | 131,417,602 | 736,541,541 | -3.80% |
| 2025-02-26 | 5.66 | 5.91 | 5.66 | 5.79 | 5.62 | qfq | 158,002,520 | 911,971,785 | 4.70% |
| 2025-02-25 | 5.51 | 5.74 | 5.51 | 5.53 | 5.36 | qfq | 132,275,882 | 741,903,327 | -3.66% |
| 2025-02-24 | 5.68 | 6.04 | 5.67 | 5.74 | 5.57 | qfq | 235,628,802 | 1,368,480,634 | 1.95% |
| 2025-02-21 | 5.39 | 5.63 | 5.34 | 5.63 | 5.46 | qfq | 250,948,981 | 1,387,083,370 | 9.96% |
| 2025-02-20 | 5.16 | 5.24 | 5.08 | 5.12 | 4.97 | qfq | 104,060,066 | 535,401,373 | -1.92% |
| 2025-02-19 | 5.08 | 5.28 | 5.08 | 5.22 | 5.06 | qfq | 134,596,424 | 700,404,474 | 1.36% |
| 2025-02-18 | 5.50 | 5.67 | 5.15 | 5.15 | 4.99 | qfq | 245,215,520 | 1,321,081,742 | -9.97% |
| 2025-02-17 | 5.42 | 5.72 | 5.37 | 5.72 | 5.55 | qfq | 247,090,839 | 1,393,472,114 | 10.00% |
| 2025-02-14 | 5.90 | 5.91 | 5.19 | 5.20 | 5.04 | qfq | 283,008,661 | 1,556,062,943 | -4.94% |
| 2025-02-13 | 5.05 | 5.47 | 4.93 | 5.47 | 5.30 | qfq | 107,068,897 | 564,131,424 | 10.06% |
| 2025-02-12 | 4.85 | 5.27 | 4.85 | 4.97 | 4.82 | qfq | 101,257,839 | 509,574,022 | 1.64% |
| 2025-02-11 | 4.85 | 5.00 | 4.73 | 4.89 | 4.74 | qfq | 106,034,630 | 514,065,327 | 0.62% |
| 2025-02-10 | 4.85 | 5.08 | 4.81 | 4.86 | 4.71 | qfq | 122,224,907 | 598,898,473 | 3.40% |
| 2025-02-07 | 4.60 | 4.88 | 4.58 | 4.70 | 4.56 | qfq | 111,987,288 | 527,363,814 | 2.17% |
| 2025-02-06 | 4.61 | 4.64 | 4.48 | 4.60 | 4.46 | qfq | 100,329,243 | 458,226,974 | -0.22% |
| 2025-02-05 | 4.33 | 4.61 | 4.25 | 4.61 | 4.47 | qfq | 84,877,574 | 380,339,693 | 10.02% |
| 2025-01-27 | 4.20 | 4.25 | 4.19 | 4.19 | 4.06 | qfq | 25,047,100 | 105,782,549 | 0.48% |
| 2025-01-24 | 4.14 | 4.18 | 4.10 | 4.17 | 4.04 | qfq | 17,559,665 | 72,807,632 | 0.97% |
| 2025-01-23 | 4.17 | 4.24 | 4.13 | 4.13 | 4.01 | qfq | 25,976,977 | 109,015,653 | 0.00% |
| 2025-01-22 | 4.16 | 4.16 | 4.10 | 4.13 | 4.01 | qfq | 14,317,700 | 59,143,032 | -0.72% |
| 2025-01-21 | 4.20 | 4.23 | 4.14 | 4.16 | 4.03 | qfq | 21,188,700 | 88,530,645 | -0.72% |
| 2025-01-20 | 4.18 | 4.22 | 4.13 | 4.19 | 4.06 | qfq | 22,427,615 | 93,983,453 | 0.96% |
| 2025-01-17 | 4.15 | 4.17 | 4.10 | 4.15 | 4.02 | qfq | 17,132,500 | 70,976,544 | 0.00% |
| 2025-01-16 | 4.16 | 4.22 | 4.11 | 4.15 | 4.02 | qfq | 22,883,800 | 95,339,076 | 0.24% |
| 2025-01-15 | 4.16 | 4.20 | 4.11 | 4.14 | 4.02 | qfq | 19,262,400 | 79,893,505 | -0.48% |
| 2025-01-14 | 4.00 | 4.17 | 4.00 | 4.16 | 4.03 | qfq | 26,895,756 | 110,541,518 | 4.26% |
| 2025-01-13 | 4.00 | 4.02 | 3.91 | 3.99 | 3.87 | qfq | 17,799,806 | 70,694,541 | -0.99% |
| 2025-01-10 | 4.17 | 4.18 | 4.02 | 4.03 | 3.91 | qfq | 25,018,700 | 102,460,294 | -3.13% |
| 2025-01-09 | 4.12 | 4.23 | 4.09 | 4.16 | 4.03 | qfq | 24,823,721 | 103,526,246 | 0.48% |
| 2025-01-08 | 4.17 | 4.20 | 4.05 | 4.14 | 4.02 | qfq | 23,873,934 | 98,639,804 | -1.19% |
| 2025-01-07 | 4.10 | 4.21 | 4.07 | 4.19 | 4.06 | qfq | 27,164,202 | 111,991,778 | 2.20% |
| 2025-01-06 | 4.08 | 4.16 | 4.00 | 4.10 | 3.98 | qfq | 26,649,700 | 108,969,976 | -0.24% |
| 2025-01-03 | 4.33 | 4.37 | 4.09 | 4.11 | 3.99 | qfq | 40,766,569 | 171,429,643 | -5.30% |
| 2025-01-02 | 4.44 | 4.49 | 4.28 | 4.34 | 4.21 | qfq | 38,402,300 | 168,930,317 | -2.25% |
| 2024-12-31 | 4.58 | 4.68 | 4.42 | 4.44 | 4.31 | qfq | 45,223,000 | 204,273,192 | -3.06% |
| 2024-12-30 | 4.69 | 4.75 | 4.57 | 4.58 | 4.44 | qfq | 46,911,000 | 217,305,405 | -1.29% |
| 2024-12-27 | 4.72 | 4.86 | 4.60 | 4.64 | 4.50 | qfq | 93,275,900 | 441,657,979 | -1.69% |
| 2024-12-26 | 4.40 | 4.83 | 4.39 | 4.72 | 4.58 | qfq | 111,387,036 | 524,066,668 | 7.52% |
| 2024-12-25 | 4.56 | 4.56 | 4.37 | 4.39 | 4.26 | qfq | 39,071,721 | 172,696,118 | -3.94% |
| 2024-12-24 | 4.61 | 4.65 | 4.50 | 4.57 | 4.43 | qfq | 31,173,600 | 142,321,867 | 0.00% |
| 2024-12-23 | 4.79 | 4.82 | 4.55 | 4.57 | 4.43 | qfq | 48,757,145 | 227,061,110 | -5.38% |
| 2024-12-20 | 4.98 | 4.98 | 4.78 | 4.83 | 4.68 | qfq | 74,469,500 | 361,612,575 | -2.23% |
| 2024-12-19 | 4.62 | 4.99 | 4.58 | 4.94 | 4.79 | qfq | 93,204,111 | 447,910,566 | 5.56% |
| 2024-12-18 | 4.60 | 4.78 | 4.58 | 4.68 | 4.54 | qfq | 41,821,740 | 195,348,038 | 2.18% |
| 2024-12-17 | 4.82 | 4.82 | 4.56 | 4.58 | 4.44 | qfq | 45,040,239 | 209,346,273 | -4.58% |
| 2024-12-16 | 4.83 | 4.86 | 4.76 | 4.80 | 4.66 | qfq | 34,519,181 | 166,086,687 | -0.62% |
| 2024-12-13 | 4.94 | 4.95 | 4.82 | 4.83 | 4.68 | qfq | 44,035,143 | 214,637,460 | -3.01% |
| 2024-12-12 | 4.95 | 4.99 | 4.88 | 4.98 | 4.83 | qfq | 62,811,150 | 310,602,363 | 0.81% |
| 2024-12-11 | 4.81 | 4.96 | 4.80 | 4.94 | 4.79 | qfq | 68,675,464 | 336,981,357 | 2.92% |
| 2024-12-10 | 4.99 | 4.99 | 4.79 | 4.80 | 4.66 | qfq | 70,573,217 | 345,136,170 | -0.83% |
| 2024-12-09 | 4.92 | 5.01 | 4.80 | 4.84 | 4.69 | qfq | 60,584,039 | 295,390,588 | -1.83% |
| 2024-12-06 | 4.90 | 4.99 | 4.83 | 4.93 | 4.78 | qfq | 80,206,134 | 394,104,100 | 2.28% |
| 2024-12-05 | 4.87 | 4.93 | 4.80 | 4.82 | 4.67 | qfq | 72,707,408 | 351,502,580 | -1.03% |
| 2024-12-04 | 5.13 | 5.25 | 4.86 | 4.87 | 4.72 | qfq | 114,814,800 | 571,498,698 | -5.62% |
| 2024-12-03 | 5.59 | 5.59 | 5.13 | 5.16 | 5.00 | qfq | 214,284,497 | 1,129,118,399 | 1.57% |
| 2024-12-02 | 5.03 | 5.08 | 4.85 | 5.08 | 4.93 | qfq | 47,318,814 | 237,710,036 | 9.96% |
| 2024-11-29 | 4.59 | 4.68 | 4.53 | 4.62 | 4.48 | qfq | 65,552,110 | 302,364,853 | 1.76% |
| 2024-11-28 | 4.58 | 4.63 | 4.51 | 4.54 | 4.40 | qfq | 56,176,110 | 256,458,733 | -0.22% |
| 2024-11-27 | 4.55 | 4.57 | 4.37 | 4.55 | 4.41 | qfq | 74,838,302 | 334,176,294 | -0.66% |
| 2024-11-26 | 4.78 | 4.78 | 4.56 | 4.58 | 4.44 | qfq | 79,593,072 | 369,359,506 | -3.98% |
| 2024-11-25 | 5.00 | 5.10 | 4.63 | 4.77 | 4.63 | qfq | 115,984,107 | 551,617,628 | -4.41% |
| 2024-11-22 | 5.02 | 5.35 | 4.95 | 4.99 | 4.84 | qfq | 149,406,763 | 766,771,874 | -1.96% |
| 2024-11-21 | 5.16 | 5.40 | 5.06 | 5.09 | 4.94 | qfq | 163,757,782 | 846,753,401 | -3.96% |
| 2024-11-20 | 4.95 | 5.53 | 4.95 | 5.30 | 5.14 | qfq | 244,365,029 | 1,289,749,869 | 5.16% |
| 2024-11-19 | 5.30 | 5.47 | 4.85 | 5.04 | 4.89 | qfq | 231,836,996 | 1,188,869,213 | -6.49% |
| 2024-11-18 | 4.75 | 5.39 | 4.51 | 5.39 | 5.23 | qfq | 284,733,165 | 1,458,458,148 | 10.00% |
| 2024-11-15 | 4.67 | 5.25 | 4.58 | 4.90 | 4.75 | qfq | 252,536,231 | 1,247,442,257 | 2.08% |
| 2024-11-14 | 4.51 | 4.80 | 4.34 | 4.80 | 4.66 | qfq | 159,506,805 | 749,554,978 | 10.09% |
| 2024-11-13 | 4.42 | 4.45 | 4.31 | 4.36 | 4.23 | qfq | 34,675,765 | 151,393,261 | -1.13% |
| 2024-11-12 | 4.39 | 4.56 | 4.38 | 4.41 | 4.28 | qfq | 70,968,808 | 317,561,450 | 0.23% |
| 2024-11-11 | 4.37 | 4.44 | 4.34 | 4.40 | 4.27 | qfq | 33,984,902 | 148,831,576 | 1.15% |
| 2024-11-08 | 4.45 | 4.48 | 4.32 | 4.35 | 4.22 | qfq | 48,223,778 | 211,257,072 | -2.25% |
| 2024-11-07 | 4.30 | 4.46 | 4.27 | 4.45 | 4.32 | qfq | 55,839,315 | 245,453,592 | 3.73% |
| 2024-11-06 | 4.29 | 4.37 | 4.21 | 4.29 | 4.16 | qfq | 47,937,346 | 205,539,667 | 0.47% |
| 2024-11-05 | 4.22 | 4.28 | 4.17 | 4.27 | 4.14 | qfq | 39,252,351 | 166,805,569 | 1.91% |
| 2024-11-04 | 4.17 | 4.19 | 4.13 | 4.19 | 4.06 | qfq | 21,858,571 | 90,902,111 | 0.48% |
| 2024-11-01 | 4.27 | 4.28 | 4.14 | 4.17 | 4.04 | qfq | 29,526,073 | 123,957,210 | -2.11% |
| 2024-10-31 | 4.21 | 4.31 | 4.19 | 4.26 | 4.13 | qfq | 36,989,503 | 157,300,451 | 1.67% |
| 2024-10-30 | 4.13 | 4.20 | 4.12 | 4.19 | 4.06 | qfq | 25,822,238 | 107,451,523 | 1.45% |
| 2024-10-29 | 4.28 | 4.30 | 4.12 | 4.13 | 4.01 | qfq | 36,962,900 | 154,843,205 | -3.50% |
| 2024-10-28 | 4.17 | 4.29 | 4.15 | 4.28 | 4.15 | qfq | 47,750,456 | 202,347,311 | 3.38% |
| 2024-10-25 | 4.08 | 4.16 | 4.08 | 4.14 | 4.02 | qfq | 26,358,040 | 108,981,738 | 1.47% |
| 2024-10-24 | 4.08 | 4.10 | 4.03 | 4.08 | 3.96 | qfq | 22,399,387 | 91,080,446 | -0.97% |
| 2024-10-23 | 4.02 | 4.23 | 4.01 | 4.12 | 4.00 | qfq | 44,566,199 | 183,798,555 | 2.23% |
| 2024-10-22 | 3.99 | 4.05 | 3.98 | 4.03 | 3.91 | qfq | 19,498,421 | 78,449,312 | 0.75% |
| 2024-10-21 | 4.03 | 4.04 | 3.99 | 4.00 | 3.88 | qfq | 26,109,555 | 104,695,348 | 0.00% |
| 2024-10-18 | 3.98 | 4.05 | 3.91 | 4.00 | 3.88 | qfq | 28,017,998 | 111,330,007 | 1.01% |
| 2024-10-17 | 4.06 | 4.08 | 3.96 | 3.96 | 3.84 | qfq | 26,601,200 | 106,612,074 | -2.70% |
| 2024-10-16 | 3.96 | 4.09 | 3.95 | 4.07 | 3.95 | qfq | 27,937,199 | 113,080,949 | 1.75% |
| 2024-10-15 | 4.03 | 4.12 | 3.97 | 4.00 | 3.88 | qfq | 31,892,311 | 129,532,749 | -0.74% |
| 2024-10-14 | 3.97 | 4.04 | 3.90 | 4.03 | 3.91 | qfq | 26,010,894 | 103,535,672 | 3.60% |
| 2024-10-11 | 4.02 | 4.02 | 3.85 | 3.89 | 3.77 | qfq | 24,086,361 | 94,833,463 | -3.23% |
| 2024-10-10 | 3.97 | 4.15 | 3.85 | 4.02 | 3.90 | qfq | 44,659,879 | 179,590,984 | 1.26% |
| 2024-10-09 | 4.34 | 4.34 | 3.97 | 3.97 | 3.85 | qfq | 65,204,830 | 268,129,992 | -9.98% |
| 2024-10-08 | 4.55 | 4.55 | 4.26 | 4.41 | 4.28 | qfq | 108,452,943 | 481,539,950 | 6.52% |
| 2024-09-30 | 4.00 | 4.14 | 3.99 | 4.14 | 4.02 | qfq | 82,143,569 | 336,838,383 | 10.11% |
| 2024-09-27 | 3.73 | 3.76 | 3.67 | 3.76 | 3.65 | qfq | 19,977,040 | 74,324,365 | 3.01% |
| 2024-09-26 | 3.56 | 3.65 | 3.53 | 3.65 | 3.54 | qfq | 19,747,600 | 71,160,365 | 3.11% |
| 2024-09-25 | 3.52 | 3.62 | 3.52 | 3.54 | 3.43 | qfq | 20,054,105 | 71,589,768 | 1.14% |
| 2024-09-24 | 3.42 | 3.50 | 3.40 | 3.50 | 3.39 | qfq | 12,468,700 | 43,262,474 | 2.64% |
| 2024-09-23 | 3.42 | 3.43 | 3.39 | 3.41 | 3.31 | qfq | 4,522,000 | 15,430,020 | 0.29% |
| 2024-09-20 | 3.41 | 3.43 | 3.39 | 3.40 | 3.30 | qfq | 4,814,910 | 16,406,792 | -0.58% |
| 2024-09-19 | 3.35 | 3.43 | 3.34 | 3.42 | 3.32 | qfq | 9,985,000 | 33,961,141 | 2.70% |
| 2024-09-18 | 3.37 | 3.38 | 3.28 | 3.33 | 3.23 | qfq | 7,666,800 | 25,475,632 | -1.48% |
| 2024-09-13 | 3.40 | 3.42 | 3.38 | 3.38 | 3.28 | qfq | 4,843,200 | 16,468,623 | -0.29% |
| 2024-09-12 | 3.40 | 3.43 | 3.39 | 3.39 | 3.29 | qfq | 3,554,000 | 12,120,848 | -0.29% |
| 2024-09-11 | 3.41 | 3.42 | 3.39 | 3.40 | 3.30 | qfq | 3,869,100 | 13,165,576 | -0.58% |
| 2024-09-10 | 3.42 | 3.42 | 3.36 | 3.42 | 3.32 | qfq | 5,042,400 | 17,114,387 | 0.59% |
| 2024-09-09 | 3.40 | 3.43 | 3.37 | 3.40 | 3.30 | qfq | 5,358,719 | 18,189,515 | -0.29% |
| 2024-09-06 | 3.44 | 3.45 | 3.41 | 3.41 | 3.31 | qfq | 4,947,500 | 16,966,601 | -0.58% |
| 2024-09-05 | 3.41 | 3.45 | 3.41 | 3.43 | 3.33 | qfq | 3,799,505 | 13,038,876 | 0.59% |
| 2024-09-04 | 3.43 | 3.45 | 3.41 | 3.41 | 3.31 | qfq | 6,035,000 | 20,692,335 | -0.87% |
| 2024-09-03 | 3.47 | 3.49 | 3.43 | 3.44 | 3.34 | qfq | 6,082,610 | 20,968,734 | -0.29% |
| 2024-09-02 | 3.50 | 3.52 | 3.45 | 3.45 | 3.35 | qfq | 9,419,911 | 32,771,685 | -1.71% |
| 2024-08-30 | 3.46 | 3.56 | 3.43 | 3.51 | 3.40 | qfq | 13,092,420 | 45,982,301 | 1.45% |
| 2024-08-29 | 3.45 | 3.48 | 3.42 | 3.46 | 3.36 | qfq | 9,807,596 | 33,898,946 | -0.29% |
| 2024-08-28 | 3.53 | 3.54 | 3.44 | 3.47 | 3.37 | qfq | 14,409,443 | 50,146,124 | -3.88% |
| 2024-08-27 | 3.48 | 3.61 | 3.42 | 3.61 | 3.50 | qfq | 22,146,000 | 77,881,161 | 2.27% |
| 2024-08-26 | 3.42 | 3.55 | 3.39 | 3.53 | 3.42 | qfq | 13,429,772 | 46,982,520 | 3.22% |
| 2024-08-23 | 3.42 | 3.45 | 3.38 | 3.42 | 3.32 | qfq | 8,134,210 | 27,696,312 | 0.00% |
| 2024-08-22 | 3.47 | 3.50 | 3.41 | 3.42 | 3.32 | qfq | 5,878,800 | 20,212,605 | -1.16% |
| 2024-08-21 | 3.49 | 3.50 | 3.46 | 3.46 | 3.36 | qfq | 6,251,610 | 21,730,161 | -1.14% |
| 2024-08-20 | 3.58 | 3.59 | 3.49 | 3.50 | 3.39 | qfq | 8,795,400 | 30,988,906 | -2.23% |
| 2024-08-19 | 3.61 | 3.63 | 3.57 | 3.58 | 3.47 | qfq | 8,080,780 | 29,014,056 | -0.83% |
| 2024-08-16 | 3.63 | 3.66 | 3.60 | 3.61 | 3.50 | qfq | 6,100,202 | 22,141,243 | -0.55% |
| 2024-08-15 | 3.62 | 3.65 | 3.59 | 3.63 | 3.52 | qfq | 6,254,849 | 22,697,451 | 0.28% |
| 2024-08-14 | 3.61 | 3.68 | 3.61 | 3.62 | 3.51 | qfq | 6,389,039 | 23,316,794 | 0.00% |
| 2024-08-13 | 3.62 | 3.63 | 3.59 | 3.62 | 3.51 | qfq | 5,944,700 | 21,425,677 | 0.28% |
| 2024-08-12 | 3.65 | 3.67 | 3.60 | 3.61 | 3.50 | qfq | 6,723,000 | 24,396,394 | -1.37% |
| 2024-08-09 | 3.66 | 3.72 | 3.65 | 3.66 | 3.55 | qfq | 9,032,800 | 33,301,963 | 0.00% |
| 2024-08-08 | 3.64 | 3.67 | 3.61 | 3.66 | 3.55 | qfq | 7,845,000 | 28,551,162 | 0.27% |
| 2024-08-07 | 3.69 | 3.69 | 3.64 | 3.65 | 3.54 | qfq | 6,441,845 | 23,587,779 | -0.54% |
| 2024-08-06 | 3.64 | 3.69 | 3.62 | 3.67 | 3.56 | qfq | 11,060,618 | 40,488,436 | 0.82% |
| 2024-08-05 | 3.77 | 3.83 | 3.64 | 3.64 | 3.53 | qfq | 26,246,910 | 97,618,229 | -0.82% |
| 2024-08-02 | 3.74 | 3.75 | 3.67 | 3.67 | 3.56 | qfq | 20,749,910 | 76,946,360 | -3.17% |
| 2024-08-01 | 3.71 | 3.81 | 3.68 | 3.79 | 3.68 | qfq | 29,213,098 | 109,934,971 | 2.99% |
| 2024-07-31 | 3.59 | 3.70 | 3.58 | 3.68 | 3.57 | qfq | 12,310,062 | 44,989,759 | 2.79% |
| 2024-07-30 | 3.53 | 3.59 | 3.53 | 3.58 | 3.47 | qfq | 8,170,700 | 29,164,262 | 0.85% |
| 2024-07-29 | 3.53 | 3.56 | 3.50 | 3.55 | 3.44 | qfq | 5,688,700 | 20,125,971 | 0.85% |
| 2024-07-26 | 3.50 | 3.54 | 3.49 | 3.52 | 3.41 | qfq | 6,664,600 | 23,459,578 | 0.86% |
| 2024-07-25 | 3.46 | 3.52 | 3.44 | 3.49 | 3.38 | qfq | 6,015,800 | 20,936,552 | 0.87% |
| 2024-07-24 | 3.48 | 3.52 | 3.45 | 3.46 | 3.36 | qfq | 7,131,500 | 24,849,811 | -0.86% |
| 2024-07-23 | 3.52 | 3.58 | 3.48 | 3.49 | 3.38 | qfq | 7,228,090 | 25,624,768 | -0.85% |
| 2024-07-22 | 3.50 | 3.53 | 3.49 | 3.52 | 3.41 | qfq | 5,273,300 | 18,519,085 | 0.57% |
| 2024-07-19 | 3.50 | 3.51 | 3.46 | 3.50 | 3.39 | qfq | 5,145,800 | 17,952,247 | 0.00% |
| 2024-07-18 | 3.50 | 3.51 | 3.44 | 3.50 | 3.39 | qfq | 6,256,200 | 21,721,589 | -0.28% |
| 2024-07-17 | 3.51 | 3.54 | 3.49 | 3.51 | 3.40 | qfq | 4,827,130 | 16,958,348 | 0.00% |
| 2024-07-16 | 3.52 | 3.52 | 3.48 | 3.51 | 3.40 | qfq | 4,050,700 | 14,176,150 | 0.00% |
| 2024-07-15 | 3.56 | 3.57 | 3.50 | 3.51 | 3.40 | qfq | 5,778,600 | 20,338,613 | -1.68% |
| 2024-07-12 | 3.58 | 3.62 | 3.56 | 3.57 | 3.46 | qfq | 6,736,500 | 24,190,683 | -0.28% |
| 2024-07-11 | 3.53 | 3.58 | 3.52 | 3.58 | 3.47 | qfq | 7,154,425 | 25,458,898 | 3.17% |
| 2024-07-10 | 3.51 | 3.52 | 3.46 | 3.47 | 3.37 | qfq | 4,787,800 | 16,719,250 | -1.14% |
| 2024-07-09 | 3.48 | 3.52 | 3.39 | 3.51 | 3.40 | qfq | 7,817,700 | 27,018,277 | 0.86% |
| 2024-07-08 | 3.56 | 3.58 | 3.46 | 3.48 | 3.38 | qfq | 8,949,920 | 31,369,746 | -3.06% |
| 2024-07-05 | 3.57 | 3.60 | 3.53 | 3.59 | 3.48 | qfq | 4,942,459 | 17,647,982 | 0.56% |
| 2024-07-04 | 3.70 | 3.70 | 3.57 | 3.57 | 3.46 | qfq | 9,305,939 | 33,713,258 | -5.56% |
| 2024-07-03 | 3.75 | 3.79 | 3.73 | 3.78 | 3.57 | qfq | 7,882,600 | 29,712,478 | 0.53% |
| 2024-07-02 | 3.73 | 3.77 | 3.71 | 3.76 | 3.55 | qfq | 6,951,800 | 26,048,457 | 0.53% |
| 2024-07-01 | 3.69 | 3.75 | 3.69 | 3.74 | 3.53 | qfq | 7,285,802 | 27,167,724 | 1.63% |
| 2024-06-28 | 3.69 | 3.72 | 3.65 | 3.68 | 3.47 | qfq | 5,770,300 | 21,338,415 | 0.27% |
| 2024-06-27 | 3.71 | 3.73 | 3.67 | 3.67 | 3.47 | qfq | 6,170,200 | 22,821,430 | -1.34% |
| 2024-06-26 | 3.66 | 3.73 | 3.62 | 3.72 | 3.51 | qfq | 8,012,902 | 29,484,262 | 1.92% |
| 2024-06-25 | 3.64 | 3.68 | 3.63 | 3.65 | 3.45 | qfq | 5,919,182 | 21,653,803 | 0.27% |
| 2024-06-24 | 3.76 | 3.76 | 3.63 | 3.64 | 3.44 | qfq | 9,658,100 | 35,464,810 | -3.19% |
| 2024-06-21 | 3.74 | 3.81 | 3.74 | 3.76 | 3.55 | qfq | 5,803,179 | 21,932,874 | 0.53% |
| 2024-06-20 | 3.86 | 3.89 | 3.74 | 3.74 | 3.53 | qfq | 10,399,986 | 39,368,264 | -3.11% |
| 2024-06-19 | 3.88 | 3.90 | 3.86 | 3.86 | 3.64 | qfq | 8,960,700 | 34,770,990 | -0.52% |
| 2024-06-18 | 3.83 | 3.88 | 3.83 | 3.88 | 3.66 | qfq | 6,336,500 | 24,483,320 | 1.31% |
| 2024-06-17 | 3.80 | 3.85 | 3.80 | 3.83 | 3.62 | qfq | 6,046,780 | 23,160,968 | 0.26% |
| 2024-06-14 | 3.77 | 3.83 | 3.75 | 3.82 | 3.61 | qfq | 9,059,559 | 34,498,098 | 1.33% |
| 2024-06-13 | 3.80 | 3.82 | 3.76 | 3.77 | 3.56 | qfq | 7,122,939 | 26,915,600 | -0.79% |
| 2024-06-12 | 3.77 | 3.82 | 3.76 | 3.80 | 3.59 | qfq | 8,719,921 | 33,108,004 | 0.53% |
| 2024-06-11 | 3.79 | 3.80 | 3.74 | 3.78 | 3.57 | qfq | 9,287,000 | 34,952,762 | -0.53% |
| 2024-06-07 | 3.72 | 3.80 | 3.72 | 3.80 | 3.59 | qfq | 11,395,089 | 42,886,726 | 2.15% |
| 2024-06-06 | 3.84 | 3.87 | 3.71 | 3.72 | 3.51 | qfq | 17,049,798 | 64,003,243 | -3.13% |
| 2024-06-05 | 3.89 | 3.89 | 3.84 | 3.84 | 3.63 | qfq | 10,593,200 | 40,984,570 | -1.54% |
| 2024-06-04 | 3.87 | 3.91 | 3.84 | 3.90 | 3.68 | qfq | 10,071,131 | 39,066,390 | 0.52% |
| 2024-06-03 | 3.97 | 3.97 | 3.85 | 3.88 | 3.66 | qfq | 15,275,613 | 59,529,123 | -1.77% |
| 2024-05-31 | 3.93 | 3.98 | 3.93 | 3.95 | 3.73 | qfq | 8,187,713 | 32,393,872 | 0.25% |
| 2024-05-30 | 4.00 | 4.00 | 3.93 | 3.94 | 3.72 | qfq | 11,588,300 | 45,846,441 | -1.25% |
| 2024-05-29 | 3.98 | 4.04 | 3.98 | 3.99 | 3.77 | qfq | 12,170,200 | 48,759,679 | -0.50% |
| 2024-05-28 | 4.09 | 4.09 | 4.00 | 4.01 | 3.79 | qfq | 17,166,202 | 69,241,673 | -1.72% |
| 2024-05-27 | 4.12 | 4.17 | 4.02 | 4.08 | 3.85 | qfq | 23,842,002 | 97,072,889 | -1.45% |
| 2024-05-24 | 4.23 | 4.25 | 4.14 | 4.14 | 3.91 | qfq | 32,257,175 | 135,211,424 | -1.66% |
| 2024-05-23 | 4.25 | 4.30 | 4.19 | 4.21 | 3.97 | qfq | 26,820,763 | 113,540,804 | -2.09% |
| 2024-05-22 | 4.24 | 4.37 | 4.23 | 4.30 | 4.06 | qfq | 36,833,219 | 158,840,108 | 1.42% |
| 2024-05-21 | 4.27 | 4.30 | 4.22 | 4.24 | 4.00 | qfq | 21,512,649 | 91,416,738 | -1.17% |
| 2024-05-20 | 4.36 | 4.36 | 4.27 | 4.29 | 4.05 | qfq | 33,629,218 | 144,349,872 | -1.61% |
| 2024-05-17 | 4.25 | 4.38 | 4.23 | 4.36 | 4.12 | qfq | 69,631,998 | 301,254,334 | 2.59% |
| 2024-05-16 | 4.12 | 4.29 | 4.11 | 4.25 | 4.01 | qfq | 37,823,439 | 159,113,838 | 3.16% |
| 2024-05-15 | 4.15 | 4.17 | 4.11 | 4.12 | 3.89 | qfq | 15,697,202 | 64,900,362 | -1.20% |
| 2024-05-14 | 4.10 | 4.18 | 4.09 | 4.17 | 3.94 | qfq | 20,930,440 | 86,753,988 | 1.96% |
| 2024-05-13 | 4.12 | 4.13 | 4.07 | 4.09 | 3.86 | qfq | 13,592,102 | 55,684,312 | -1.21% |
| 2024-05-10 | 4.12 | 4.15 | 4.09 | 4.14 | 3.91 | qfq | 14,193,100 | 58,546,017 | 0.49% |
| 2024-05-09 | 4.06 | 4.13 | 4.06 | 4.12 | 3.89 | qfq | 14,816,602 | 60,999,666 | 1.23% |
| 2024-05-08 | 4.14 | 4.15 | 4.06 | 4.07 | 3.84 | qfq | 17,130,401 | 70,245,822 | -2.16% |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.16 | 3.93 | qfq | 19,716,800 | 82,164,546 | -0.95% |
| 2024-05-06 | 4.18 | 4.22 | 4.15 | 4.20 | 3.97 | qfq | 26,837,520 | 112,359,856 | 1.69% |
| 2024-04-30 | 4.22 | 4.23 | 4.11 | 4.13 | 3.90 | qfq | 32,035,805 | 133,019,828 | -2.82% |
| 2024-04-29 | 4.14 | 4.27 | 4.08 | 4.25 | 4.01 | qfq | 55,180,812 | 232,085,459 | 0.95% |
| 2024-04-26 | 3.98 | 4.26 | 3.94 | 4.21 | 3.97 | qfq | 59,400,148 | 246,324,687 | 5.78% |
| 2024-04-25 | 3.97 | 4.01 | 3.96 | 3.98 | 3.76 | qfq | 10,462,720 | 41,732,950 | -0.25% |
| 2024-04-24 | 3.94 | 3.99 | 3.93 | 3.99 | 3.77 | qfq | 15,344,069 | 60,849,081 | 1.27% |
| 2024-04-23 | 3.94 | 3.98 | 3.92 | 3.94 | 3.72 | qfq | 13,867,597 | 54,764,763 | 0.25% |
| 2024-04-22 | 3.99 | 4.00 | 3.92 | 3.93 | 3.71 | qfq | 13,027,000 | 51,466,422 | -1.01% |
| 2024-04-19 | 3.96 | 4.01 | 3.93 | 3.97 | 3.75 | qfq | 17,076,016 | 67,719,944 | 0.25% |
| 2024-04-18 | 3.95 | 4.03 | 3.94 | 3.96 | 3.74 | qfq | 21,730,528 | 86,542,655 | -0.50% |
| 2024-04-17 | 3.85 | 3.98 | 3.85 | 3.98 | 3.76 | qfq | 23,634,626 | 93,029,774 | 4.74% |
| 2024-04-16 | 3.88 | 3.92 | 3.80 | 3.80 | 3.59 | qfq | 23,874,396 | 91,498,609 | -2.56% |
| 2024-04-15 | 3.97 | 4.00 | 3.81 | 3.90 | 3.68 | qfq | 23,593,522 | 92,325,410 | -1.76% |
| 2024-04-12 | 4.01 | 4.04 | 3.96 | 3.97 | 3.75 | qfq | 15,303,408 | 61,257,807 | -1.24% |
| 2024-04-11 | 3.94 | 4.06 | 3.92 | 4.02 | 3.80 | qfq | 21,003,125 | 84,185,827 | 1.26% |
| 2024-04-10 | 4.06 | 4.07 | 3.93 | 3.97 | 3.75 | qfq | 24,090,700 | 95,903,894 | -2.46% |
| 2024-04-09 | 4.08 | 4.09 | 4.03 | 4.07 | 3.84 | qfq | 14,071,100 | 57,141,008 | 0.25% |
| 2024-04-08 | 4.13 | 4.14 | 4.06 | 4.06 | 3.83 | qfq | 18,938,372 | 77,596,647 | -2.17% |
| 2024-04-03 | 4.18 | 4.20 | 4.12 | 4.15 | 3.92 | qfq | 20,646,628 | 85,782,026 | -1.19% |
| 2024-04-02 | 4.28 | 4.29 | 4.19 | 4.20 | 3.97 | qfq | 30,243,707 | 127,640,099 | -2.10% |
| 2024-04-01 | 4.23 | 4.30 | 4.21 | 4.29 | 4.05 | qfq | 33,180,277 | 141,839,333 | 2.63% |
| 2024-03-29 | 4.20 | 4.22 | 4.13 | 4.18 | 3.95 | qfq | 26,036,743 | 108,475,276 | -0.24% |
| 2024-03-28 | 4.15 | 4.25 | 4.14 | 4.19 | 3.96 | qfq | 38,348,316 | 160,756,708 | 1.21% |
| 2024-03-27 | 4.31 | 4.34 | 4.13 | 4.14 | 3.91 | qfq | 32,632,148 | 137,778,752 | -3.50% |
| 2024-03-26 | 4.32 | 4.37 | 4.22 | 4.29 | 4.05 | qfq | 39,588,988 | 169,677,510 | -1.61% |
| 2024-03-25 | 4.47 | 4.54 | 4.34 | 4.36 | 4.12 | qfq | 49,505,029 | 220,115,010 | -2.46% |
| 2024-03-22 | 4.57 | 4.63 | 4.45 | 4.47 | 4.22 | qfq | 60,408,920 | 273,067,155 | -2.61% |
| 2024-03-21 | 4.58 | 4.66 | 4.55 | 4.59 | 4.33 | qfq | 49,642,491 | 228,386,467 | 0.00% |
| 2024-03-20 | 4.63 | 4.67 | 4.53 | 4.59 | 4.33 | qfq | 61,973,773 | 283,804,144 | -1.50% |
| 2024-03-19 | 4.69 | 4.83 | 4.63 | 4.66 | 4.40 | qfq | 83,219,315 | 392,851,846 | -1.27% |
| 2024-03-18 | 4.69 | 4.80 | 4.62 | 4.72 | 4.46 | qfq | 85,140,773 | 401,133,812 | 0.85% |
| 2024-03-15 | 4.67 | 4.87 | 4.62 | 4.68 | 4.42 | qfq | 100,173,854 | 473,514,978 | -2.30% |
| 2024-03-14 | 4.44 | 4.97 | 4.35 | 4.79 | 4.52 | qfq | 164,390,817 | 758,963,240 | 5.97% |
| 2024-03-13 | 4.58 | 4.79 | 4.47 | 4.52 | 4.27 | qfq | 142,431,965 | 653,393,241 | -3.62% |
| 2024-03-12 | 4.94 | 4.94 | 4.68 | 4.69 | 4.43 | qfq | 242,769,776 | 1,179,657,429 | 4.45% |
| 2024-03-11 | 4.49 | 4.49 | 4.49 | 4.49 | 4.24 | qfq | 20,813,767 | 93,453,814 | 10.05% |
| 2024-03-08 | 3.83 | 4.16 | 3.80 | 4.08 | 3.85 | qfq | 62,717,885 | 252,207,037 | 6.25% |
| 2024-03-07 | 3.90 | 3.95 | 3.83 | 3.84 | 3.63 | qfq | 23,264,000 | 90,507,063 | -2.29% |
| 2024-03-06 | 3.97 | 4.07 | 3.87 | 3.93 | 3.71 | qfq | 38,388,610 | 151,822,721 | -0.51% |
| 2024-03-05 | 3.78 | 4.13 | 3.72 | 3.95 | 3.73 | qfq | 53,246,306 | 210,298,310 | 3.95% |
| 2024-03-04 | 3.84 | 3.86 | 3.75 | 3.80 | 3.59 | qfq | 13,739,681 | 52,134,014 | -1.30% |
| 2024-03-01 | 3.82 | 3.86 | 3.79 | 3.85 | 3.64 | qfq | 16,322,908 | 62,460,618 | 0.52% |
| 2024-02-29 | 3.70 | 3.83 | 3.68 | 3.83 | 3.62 | qfq | 21,887,967 | 82,797,180 | 2.68% |
| 2024-02-28 | 3.94 | 3.96 | 3.73 | 3.73 | 3.52 | qfq | 35,825,630 | 138,838,650 | -5.09% |
| 2024-02-27 | 3.83 | 3.94 | 3.82 | 3.93 | 3.71 | qfq | 23,449,724 | 91,131,457 | 1.81% |
| 2024-02-26 | 3.89 | 3.93 | 3.80 | 3.86 | 3.64 | qfq | 38,545,300 | 149,054,925 | -2.53% |
| 2024-02-23 | 3.80 | 4.05 | 3.74 | 3.96 | 3.74 | qfq | 47,931,211 | 186,830,628 | 5.04% |
| 2024-02-22 | 3.70 | 3.94 | 3.68 | 3.77 | 3.56 | qfq | 26,417,917 | 100,151,470 | 3.01% |
| 2024-02-21 | 3.61 | 3.76 | 3.59 | 3.66 | 3.46 | qfq | 21,526,174 | 79,464,757 | 1.10% |
| 2024-02-20 | 3.62 | 3.65 | 3.54 | 3.62 | 3.42 | qfq | 13,879,073 | 49,900,489 | 0.00% |
| 2024-02-19 | 3.53 | 3.70 | 3.52 | 3.62 | 3.42 | qfq | 23,127,515 | 83,623,938 | 3.13% |
| 2024-02-08 | 3.34 | 3.54 | 3.33 | 3.51 | 3.31 | qfq | 25,769,120 | 88,732,278 | 5.72% |
| 2024-02-07 | 3.38 | 3.44 | 3.29 | 3.32 | 3.13 | qfq | 20,801,198 | 69,900,145 | -1.19% |
| 2024-02-06 | 3.21 | 3.44 | 3.11 | 3.36 | 3.17 | qfq | 25,856,274 | 84,159,601 | 3.70% |
| 2024-02-05 | 3.54 | 3.54 | 3.21 | 3.24 | 3.06 | qfq | 30,921,182 | 102,407,746 | -9.24% |
| 2024-02-02 | 3.66 | 3.76 | 3.42 | 3.57 | 3.37 | qfq | 26,004,192 | 93,860,325 | -2.72% |
| 2024-02-01 | 3.75 | 3.77 | 3.63 | 3.67 | 3.47 | qfq | 19,817,360 | 73,268,563 | -2.65% |
| 2024-01-31 | 3.90 | 3.96 | 3.76 | 3.77 | 3.56 | qfq | 19,157,600 | 73,553,828 | -4.56% |
| 2024-01-30 | 4.02 | 4.07 | 3.93 | 3.95 | 3.73 | qfq | 15,757,749 | 62,992,618 | -1.74% |
| 2024-01-29 | 4.09 | 4.15 | 4.01 | 4.02 | 3.80 | qfq | 22,712,695 | 92,523,484 | -2.19% |
| 2024-01-26 | 4.03 | 4.25 | 4.02 | 4.11 | 3.88 | qfq | 32,498,674 | 134,541,102 | 1.99% |
| 2024-01-25 | 3.82 | 4.03 | 3.81 | 4.03 | 3.81 | qfq | 22,687,505 | 89,679,384 | 5.22% |
| 2024-01-24 | 3.69 | 3.83 | 3.65 | 3.83 | 3.62 | qfq | 18,077,795 | 67,601,273 | 4.08% |
| 2024-01-23 | 3.65 | 3.70 | 3.62 | 3.68 | 3.47 | qfq | 14,233,290 | 52,194,427 | 0.27% |
| 2024-01-22 | 3.90 | 3.90 | 3.62 | 3.67 | 3.47 | qfq | 18,661,885 | 70,463,069 | -5.90% |
| 2024-01-19 | 3.96 | 3.97 | 3.90 | 3.90 | 3.68 | qfq | 9,631,832 | 37,867,777 | -1.76% |
| 2024-01-18 | 4.00 | 4.01 | 3.88 | 3.97 | 3.75 | qfq | 18,696,116 | 73,588,668 | -1.24% |
| 2024-01-17 | 4.09 | 4.11 | 4.01 | 4.02 | 3.80 | qfq | 9,593,200 | 38,961,511 | -1.95% |
| 2024-01-16 | 4.09 | 4.14 | 4.04 | 4.10 | 3.87 | qfq | 10,801,120 | 44,135,509 | -0.24% |
| 2024-01-15 | 4.11 | 4.13 | 4.06 | 4.11 | 3.88 | qfq | 6,898,400 | 28,263,415 | 0.00% |
| 2024-01-12 | 4.09 | 4.18 | 4.09 | 4.11 | 3.88 | qfq | 10,773,200 | 44,627,771 | -0.24% |
| 2024-01-11 | 4.06 | 4.12 | 4.05 | 4.12 | 3.89 | qfq | 7,998,244 | 32,755,098 | 1.23% |
| 2024-01-10 | 4.08 | 4.11 | 4.03 | 4.07 | 3.84 | qfq | 7,736,400 | 31,538,527 | -0.49% |
| 2024-01-09 | 4.07 | 4.12 | 4.06 | 4.09 | 3.86 | qfq | 7,962,813 | 32,565,635 | 0.99% |
| 2024-01-08 | 4.12 | 4.13 | 4.05 | 4.05 | 3.82 | qfq | 11,369,913 | 46,536,358 | -1.70% |
| 2024-01-05 | 4.15 | 4.19 | 4.09 | 4.12 | 3.89 | qfq | 11,891,900 | 49,321,048 | -0.72% |
| 2024-01-04 | 4.15 | 4.17 | 4.13 | 4.15 | 3.92 | qfq | 8,551,100 | 35,498,613 | -0.24% |
| 2024-01-03 | 4.15 | 4.19 | 4.12 | 4.16 | 3.93 | qfq | 9,230,500 | 38,359,577 | 0.00% |
| 2024-01-02 | 4.14 | 4.19 | 4.13 | 4.16 | 3.93 | qfq | 9,671,704 | 40,280,300 | 0.48% |
| 2023-12-29 | 4.11 | 4.16 | 4.11 | 4.14 | 3.91 | qfq | 9,709,263 | 40,185,732 | 0.00% |
| 2023-12-28 | 4.06 | 4.15 | 4.03 | 4.14 | 3.91 | qfq | 11,662,796 | 47,928,128 | 1.97% |
| 2023-12-27 | 4.04 | 4.09 | 4.00 | 4.06 | 3.83 | qfq | 8,801,551 | 35,617,210 | 0.74% |
| 2023-12-26 | 4.07 | 4.07 | 4.02 | 4.03 | 3.81 | qfq | 6,124,750 | 24,763,673 | -0.49% |
| 2023-12-25 | 4.08 | 4.11 | 4.04 | 4.05 | 3.82 | qfq | 7,793,800 | 31,648,395 | -1.22% |
| 2023-12-22 | 4.14 | 4.17 | 4.09 | 4.10 | 3.87 | qfq | 10,112,500 | 41,678,386 | -1.20% |
| 2023-12-21 | 4.12 | 4.16 | 4.07 | 4.15 | 3.92 | qfq | 7,734,300 | 31,894,027 | 0.73% |
| 2023-12-20 | 4.17 | 4.21 | 4.11 | 4.12 | 3.89 | qfq | 8,638,544 | 35,931,527 | -0.96% |
| 2023-12-19 | 4.24 | 4.24 | 4.13 | 4.16 | 3.93 | qfq | 8,232,599 | 34,325,995 | -0.95% |
| 2023-12-18 | 4.25 | 4.29 | 4.19 | 4.20 | 3.97 | qfq | 9,030,395 | 38,278,869 | -1.41% |
| 2023-12-15 | 4.28 | 4.30 | 4.24 | 4.26 | 4.02 | qfq | 7,921,270 | 33,795,082 | -0.47% |
| 2023-12-14 | 4.26 | 4.30 | 4.25 | 4.28 | 4.04 | qfq | 9,807,950 | 42,012,064 | 0.94% |
| 2023-12-13 | 4.26 | 4.28 | 4.23 | 4.24 | 4.00 | qfq | 7,830,243 | 33,344,568 | -0.47% |
| 2023-12-12 | 4.21 | 4.26 | 4.19 | 4.26 | 4.02 | qfq | 8,731,200 | 36,990,761 | 1.19% |
| 2023-12-11 | 4.17 | 4.22 | 4.11 | 4.21 | 3.97 | qfq | 10,539,628 | 44,155,061 | 0.72% |
| 2023-12-08 | 4.30 | 4.30 | 4.17 | 4.18 | 3.95 | qfq | 14,250,434 | 60,110,580 | -2.34% |
| 2023-12-07 | 4.26 | 4.30 | 4.24 | 4.28 | 4.04 | qfq | 10,244,100 | 43,810,691 | 0.23% |
| 2023-12-06 | 4.25 | 4.31 | 4.22 | 4.27 | 4.03 | qfq | 8,941,295 | 38,201,750 | 0.47% |
| 2023-12-05 | 4.34 | 4.34 | 4.25 | 4.25 | 4.01 | qfq | 10,096,628 | 43,323,529 | -2.30% |
| 2023-12-04 | 4.32 | 4.38 | 4.31 | 4.35 | 4.11 | qfq | 12,331,820 | 53,649,476 | 0.93% |
| 2023-12-01 | 4.27 | 4.33 | 4.23 | 4.31 | 4.07 | qfq | 11,039,000 | 47,330,127 | 0.70% |
| 2023-11-30 | 4.30 | 4.31 | 4.24 | 4.28 | 4.04 | qfq | 9,244,800 | 39,493,456 | -0.23% |
| 2023-11-29 | 4.37 | 4.38 | 4.28 | 4.29 | 4.05 | qfq | 14,659,900 | 63,227,863 | -1.83% |
| 2023-11-28 | 4.34 | 4.39 | 4.33 | 4.37 | 4.13 | qfq | 11,368,200 | 49,556,878 | 0.23% |
| 2023-11-27 | 4.39 | 4.40 | 4.33 | 4.36 | 4.12 | qfq | 13,711,158 | 59,738,610 | -0.68% |
| 2023-11-24 | 4.46 | 4.47 | 4.37 | 4.39 | 4.14 | qfq | 18,923,160 | 83,375,800 | -1.79% |
| 2023-11-23 | 4.42 | 4.48 | 4.40 | 4.47 | 4.22 | qfq | 18,901,045 | 83,983,802 | 0.45% |
| 2023-11-22 | 4.49 | 4.57 | 4.45 | 4.45 | 4.20 | qfq | 22,664,620 | 101,958,233 | -0.89% |
| 2023-11-21 | 4.46 | 4.56 | 4.43 | 4.49 | 4.24 | qfq | 32,671,700 | 147,265,561 | 0.67% |
| 2023-11-20 | 4.48 | 4.49 | 4.45 | 4.46 | 4.21 | qfq | 20,116,511 | 89,819,824 | -0.22% |
| 2023-11-17 | 4.50 | 4.52 | 4.44 | 4.47 | 4.22 | qfq | 29,875,000 | 133,556,206 | -1.32% |
| 2023-11-16 | 4.44 | 4.66 | 4.39 | 4.53 | 4.28 | qfq | 70,464,568 | 321,659,831 | 2.03% |
| 2023-11-15 | 4.50 | 4.53 | 4.43 | 4.44 | 4.19 | qfq | 21,177,249 | 94,360,091 | -0.67% |
| 2023-11-14 | 4.43 | 4.49 | 4.39 | 4.47 | 4.22 | qfq | 33,310,726 | 147,775,303 | 0.22% |
| 2023-11-13 | 4.30 | 4.50 | 4.28 | 4.46 | 4.21 | qfq | 42,483,598 | 187,513,961 | 3.96% |
| 2023-11-10 | 4.34 | 4.34 | 4.27 | 4.29 | 4.05 | qfq | 12,124,509 | 52,012,589 | -1.15% |
| 2023-11-09 | 4.36 | 4.40 | 4.33 | 4.34 | 4.10 | qfq | 14,861,042 | 64,695,667 | -0.91% |
| 2023-11-08 | 4.38 | 4.42 | 4.34 | 4.38 | 4.14 | qfq | 25,620,056 | 112,164,949 | 0.23% |
| 2023-11-07 | 4.29 | 4.38 | 4.25 | 4.37 | 4.13 | qfq | 29,725,511 | 128,767,434 | 1.63% |
| 2023-11-06 | 4.21 | 4.30 | 4.21 | 4.30 | 4.06 | qfq | 24,514,403 | 104,634,736 | 1.90% |
| 2023-11-03 | 4.22 | 4.27 | 4.20 | 4.22 | 3.98 | qfq | 16,989,400 | 71,692,817 | 0.96% |
| 2023-11-02 | 4.25 | 4.27 | 4.17 | 4.18 | 3.95 | qfq | 21,472,695 | 90,475,610 | -2.11% |
| 2023-11-01 | 4.35 | 4.36 | 4.25 | 4.27 | 4.03 | qfq | 26,246,557 | 112,355,953 | -1.61% |
| 2023-10-31 | 4.37 | 4.40 | 4.32 | 4.34 | 4.10 | qfq | 27,999,257 | 121,679,124 | -0.69% |
| 2023-10-30 | 4.37 | 4.44 | 4.35 | 4.37 | 4.13 | qfq | 36,409,510 | 159,549,658 | 0.00% |
| 2023-10-27 | 4.38 | 4.46 | 4.31 | 4.37 | 4.13 | qfq | 62,319,912 | 272,718,785 | -1.80% |
| 2023-10-26 | 4.50 | 4.65 | 4.39 | 4.45 | 4.20 | qfq | 112,098,327 | 506,470,787 | 0.45% |
| 2023-10-25 | 4.24 | 4.43 | 4.24 | 4.43 | 4.18 | qfq | 64,862,989 | 283,563,301 | 9.93% |
| 2023-10-24 | 3.95 | 4.03 | 3.94 | 4.03 | 3.81 | qfq | 14,547,731 | 58,190,829 | 2.81% |
| 2023-10-23 | 4.02 | 4.02 | 3.91 | 3.92 | 3.70 | qfq | 11,689,688 | 46,275,851 | -2.49% |
| 2023-10-20 | 4.02 | 4.07 | 3.99 | 4.02 | 3.80 | qfq | 11,416,858 | 46,090,359 | 0.50% |
| 2023-10-19 | 4.05 | 4.10 | 4.00 | 4.00 | 3.78 | qfq | 13,491,170 | 54,709,166 | -1.48% |
| 2023-10-18 | 4.09 | 4.11 | 4.05 | 4.06 | 3.83 | qfq | 11,339,683 | 46,122,090 | -0.98% |
| 2023-10-17 | 4.15 | 4.15 | 4.08 | 4.10 | 3.87 | qfq | 9,343,128 | 38,366,377 | -0.97% |
| 2023-10-16 | 4.14 | 4.16 | 4.12 | 4.14 | 3.91 | qfq | 9,823,446 | 40,672,262 | 0.00% |
| 2023-10-13 | 4.25 | 4.25 | 4.13 | 4.14 | 3.91 | qfq | 17,682,800 | 73,807,700 | -2.82% |
| 2023-10-12 | 4.25 | 4.28 | 4.23 | 4.26 | 4.02 | qfq | 11,048,802 | 46,963,715 | 0.24% |
| 2023-10-11 | 4.26 | 4.27 | 4.23 | 4.25 | 4.01 | qfq | 10,449,262 | 44,326,055 | 0.24% |
| 2023-10-10 | 4.36 | 4.38 | 4.23 | 4.24 | 4.00 | qfq | 19,069,123 | 81,799,504 | -2.53% |
| 2023-10-09 | 4.39 | 4.39 | 4.33 | 4.35 | 4.11 | qfq | 8,674,803 | 37,761,151 | -0.91% |
| 2023-09-28 | 4.38 | 4.40 | 4.37 | 4.39 | 4.14 | qfq | 6,691,240 | 29,371,534 | 0.46% |
| 2023-09-27 | 4.35 | 4.40 | 4.34 | 4.37 | 4.13 | qfq | 9,150,530 | 40,080,255 | 0.23% |
| 2023-09-26 | 4.36 | 4.40 | 4.33 | 4.36 | 4.12 | qfq | 7,811,352 | 34,102,147 | -0.23% |
| 2023-09-25 | 4.40 | 4.41 | 4.35 | 4.37 | 4.13 | qfq | 9,456,310 | 41,450,061 | -0.23% |
| 2023-09-22 | 4.32 | 4.39 | 4.30 | 4.38 | 4.14 | qfq | 11,163,528 | 48,612,995 | 1.39% |
| 2023-09-21 | 4.35 | 4.38 | 4.32 | 4.32 | 4.08 | qfq | 8,922,350 | 38,743,412 | -0.92% |
| 2023-09-20 | 4.41 | 4.41 | 4.36 | 4.36 | 4.12 | qfq | 10,276,682 | 45,078,104 | -1.13% |
| 2023-09-19 | 4.45 | 4.45 | 4.40 | 4.41 | 4.16 | qfq | 10,472,475 | 46,357,121 | -0.90% |
| 2023-09-18 | 4.45 | 4.46 | 4.41 | 4.45 | 4.20 | qfq | 8,386,700 | 37,268,809 | 0.23% |
| 2023-09-15 | 4.46 | 4.48 | 4.43 | 4.44 | 4.19 | qfq | 12,519,576 | 55,714,224 | -0.45% |
| 2023-09-14 | 4.53 | 4.54 | 4.44 | 4.46 | 4.21 | qfq | 25,116,500 | 112,439,753 | -2.41% |
| 2023-09-13 | 4.50 | 4.65 | 4.50 | 4.57 | 4.31 | qfq | 37,626,503 | 172,396,227 | 1.33% |
| 2023-09-12 | 4.50 | 4.54 | 4.50 | 4.51 | 4.26 | qfq | 10,618,140 | 47,934,248 | -0.22% |
| 2023-09-11 | 4.51 | 4.53 | 4.48 | 4.52 | 4.27 | qfq | 11,279,600 | 50,845,846 | 0.22% |
| 2023-09-08 | 4.50 | 4.52 | 4.48 | 4.51 | 4.26 | qfq | 9,136,621 | 41,105,033 | 0.00% |
| 2023-09-07 | 4.54 | 4.57 | 4.50 | 4.51 | 4.26 | qfq | 15,587,496 | 70,595,864 | -0.88% |
| 2023-09-06 | 4.52 | 4.56 | 4.50 | 4.55 | 4.30 | qfq | 11,872,747 | 53,797,048 | 0.00% |
| 2023-09-05 | 4.62 | 4.62 | 4.54 | 4.55 | 4.30 | qfq | 15,421,300 | 70,362,892 | -1.30% |
| 2023-09-04 | 4.55 | 4.62 | 4.54 | 4.61 | 4.35 | qfq | 18,530,219 | 85,201,559 | 1.32% |
| 2023-09-01 | 4.50 | 4.60 | 4.50 | 4.55 | 4.30 | qfq | 18,366,364 | 83,581,704 | 0.89% |
| 2023-08-31 | 4.59 | 4.62 | 4.50 | 4.51 | 4.26 | qfq | 19,045,654 | 86,353,453 | -1.74% |
| 2023-08-30 | 4.65 | 4.66 | 4.57 | 4.59 | 4.33 | qfq | 20,109,868 | 92,618,334 | -1.29% |
| 2023-08-29 | 4.56 | 4.67 | 4.54 | 4.65 | 4.39 | qfq | 21,076,097 | 97,495,167 | 1.31% |
| 2023-08-28 | 4.66 | 4.68 | 4.56 | 4.59 | 4.33 | qfq | 37,780,994 | 174,803,439 | 2.91% |
| 2023-08-25 | 4.46 | 4.53 | 4.43 | 4.46 | 4.21 | qfq | 13,905,654 | 62,305,652 | -0.22% |
| 2023-08-24 | 4.62 | 4.64 | 4.46 | 4.47 | 4.22 | qfq | 22,261,902 | 100,741,562 | -3.04% |
| 2023-08-23 | 4.67 | 4.68 | 4.61 | 4.61 | 4.35 | qfq | 15,274,800 | 71,021,344 | -1.91% |
| 2023-08-22 | 4.67 | 4.70 | 4.60 | 4.70 | 4.44 | qfq | 18,520,843 | 86,132,974 | 1.08% |
| 2023-08-21 | 4.64 | 4.72 | 4.62 | 4.65 | 4.39 | qfq | 16,376,500 | 76,644,797 | 0.22% |
| 2023-08-18 | 4.68 | 4.74 | 4.63 | 4.64 | 4.38 | qfq | 17,899,760 | 83,887,093 | -1.07% |
| 2023-08-17 | 4.70 | 4.70 | 4.62 | 4.69 | 4.43 | qfq | 16,896,000 | 78,729,481 | -0.21% |
| 2023-08-16 | 4.68 | 4.76 | 4.64 | 4.70 | 4.44 | qfq | 21,907,131 | 102,979,348 | 0.21% |
| 2023-08-15 | 4.72 | 4.75 | 4.66 | 4.69 | 4.43 | qfq | 16,949,986 | 79,551,311 | -1.05% |
| 2023-08-14 | 4.68 | 4.77 | 4.65 | 4.74 | 4.48 | qfq | 17,643,900 | 82,926,158 | 0.64% |
| 2023-08-11 | 4.84 | 4.87 | 4.71 | 4.71 | 4.45 | qfq | 24,199,853 | 115,315,193 | -2.48% |
| 2023-08-10 | 4.83 | 4.86 | 4.81 | 4.83 | 4.56 | qfq | 14,550,500 | 70,335,049 | 0.00% |
| 2023-08-09 | 4.93 | 4.97 | 4.83 | 4.83 | 4.56 | qfq | 24,050,569 | 117,578,321 | -1.23% |
| 2023-08-08 | 4.91 | 5.00 | 4.88 | 4.89 | 4.62 | qfq | 30,389,306 | 150,076,354 | 0.20% |
| 2023-08-07 | 5.01 | 5.01 | 4.86 | 4.88 | 4.61 | qfq | 38,096,432 | 187,186,327 | -2.98% |
| 2023-08-04 | 4.97 | 5.08 | 4.97 | 5.03 | 4.75 | qfq | 47,038,104 | 236,224,461 | 1.21% |
| 2023-08-03 | 4.93 | 4.98 | 4.88 | 4.97 | 4.69 | qfq | 25,050,454 | 123,468,596 | 0.40% |
| 2023-08-02 | 4.97 | 5.02 | 4.93 | 4.95 | 4.67 | qfq | 23,638,858 | 117,515,221 | -0.40% |
| 2023-08-01 | 5.01 | 5.02 | 4.95 | 4.97 | 4.69 | qfq | 28,137,193 | 140,022,280 | -1.39% |
| 2023-07-31 | 4.90 | 5.06 | 4.89 | 5.04 | 4.76 | qfq | 52,504,935 | 263,380,092 | 2.86% |
| 2023-07-28 | 4.91 | 4.94 | 4.84 | 4.90 | 4.63 | qfq | 29,963,365 | 146,619,000 | 0.20% |
| 2023-07-27 | 4.96 | 4.98 | 4.88 | 4.89 | 4.62 | qfq | 51,283,592 | 252,516,033 | -2.20% |
| 2023-07-26 | 4.94 | 5.07 | 4.93 | 5.00 | 4.72 | qfq | 65,174,331 | 327,081,917 | 0.60% |
| 2023-07-25 | 4.88 | 5.02 | 4.86 | 4.97 | 4.69 | qfq | 58,137,384 | 288,376,142 | 0.81% |
| 2023-07-24 | 4.88 | 5.10 | 4.82 | 4.93 | 4.65 | qfq | 75,685,823 | 373,026,889 | 2.07% |
| 2023-07-21 | 4.68 | 4.92 | 4.67 | 4.83 | 4.56 | qfq | 46,708,360 | 224,944,091 | 3.21% |
| 2023-07-20 | 4.72 | 4.73 | 4.68 | 4.68 | 4.42 | qfq | 10,251,192 | 48,238,990 | -0.85% |
| 2023-07-19 | 4.71 | 4.74 | 4.70 | 4.72 | 4.46 | qfq | 10,027,354 | 47,314,057 | 0.21% |
| 2023-07-18 | 4.73 | 4.73 | 4.67 | 4.71 | 4.45 | qfq | 8,286,035 | 38,942,644 | 0.00% |
| 2023-07-17 | 4.77 | 4.77 | 4.69 | 4.71 | 4.45 | qfq | 9,870,900 | 46,487,618 | -0.84% |