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
京沪高铁601816.SH
最近收盘价4.822026-07-17
最近交易日2026-07-17
成交量（股）313,984,714
成交额（元）1,509,103,870
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | 2025-10-27 | cash_dividend | 0.0385 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.1182 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-06-28 | cash_dividend | 0.1116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.0114 | — | — | — | 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 | 4.73 | 4.86 | 4.72 | 4.82 | 4.82 | qfq | 313,984,714 | 1,509,103,870 | 1.69% |
| 2026-07-16 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | qfq | 130,227,368 | 618,851,088 | -0.63% |
| 2026-07-15 | 4.69 | 4.78 | 4.68 | 4.77 | 4.77 | qfq | 170,678,469 | 810,511,022 | 1.06% |
| 2026-07-14 | 4.66 | 4.72 | 4.64 | 4.72 | 4.72 | qfq | 162,101,140 | 761,113,195 | 0.85% |
| 2026-07-13 | 4.65 | 4.69 | 4.64 | 4.68 | 4.68 | qfq | 126,127,441 | 588,389,284 | 0.43% |
| 2026-07-10 | 4.62 | 4.67 | 4.58 | 4.66 | 4.66 | qfq | 142,829,243 | 661,531,740 | 0.87% |
| 2026-07-09 | 4.64 | 4.67 | 4.60 | 4.62 | 4.62 | qfq | 160,793,880 | 743,869,968 | -0.86% |
| 2026-07-08 | 4.63 | 4.69 | 4.61 | 4.66 | 4.66 | qfq | 112,861,814 | 525,561,016 | 0.43% |
| 2026-07-07 | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | qfq | 123,578,990 | 571,641,690 | -0.22% |
| 2026-07-06 | 4.62 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 155,809,600 | 719,116,075 | 0.43% |
| 2026-07-03 | 4.57 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 194,352,815 | 896,686,384 | 1.09% |
| 2026-07-02 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 179,526,159 | 818,509,682 | 0.88% |
| 2026-07-01 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | qfq | 116,462,125 | 528,094,573 | 0.22% |
| 2026-06-30 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 198,764,299 | 898,875,691 | -1.74% |
| 2026-06-29 | 4.50 | 4.63 | 4.43 | 4.61 | 4.61 | qfq | 237,223,525 | 1,079,916,689 | 1.77% |
| 2026-06-26 | 4.57 | 4.61 | 4.52 | 4.53 | 4.53 | qfq | 160,743,862 | 731,812,312 | -1.09% |
| 2026-06-25 | 4.53 | 4.61 | 4.52 | 4.58 | 4.58 | qfq | 179,156,402 | 817,617,830 | 0.88% |
| 2026-06-24 | 4.62 | 4.68 | 4.53 | 4.54 | 4.54 | qfq | 178,702,626 | 821,041,203 | -2.16% |
| 2026-06-23 | 4.64 | 4.72 | 4.62 | 4.64 | 4.64 | qfq | 204,376,225 | 953,970,795 | 0.00% |
| 2026-06-22 | 4.57 | 4.66 | 4.52 | 4.64 | 4.64 | qfq | 220,175,799 | 1,012,139,832 | 1.09% |
| 2026-06-18 | 4.71 | 4.72 | 4.58 | 4.59 | 4.59 | qfq | 287,217,006 | 1,328,687,016 | -2.96% |
| 2026-06-17 | 4.75 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 225,487,576 | 1,069,061,703 | -0.42% |
| 2026-06-16 | 4.86 | 4.87 | 4.73 | 4.75 | 4.75 | qfq | 354,397,116 | 1,698,995,859 | -2.46% |
| 2026-06-15 | 4.96 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 379,136,241 | 1,852,080,685 | -2.60% |
| 2026-06-12 | 4.97 | 5.00 | 4.91 | 5.00 | 5.00 | qfq | 306,183,226 | 1,517,558,849 | 0.20% |
| 2026-06-11 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 166,183,856 | 830,398,435 | -0.60% |
| 2026-06-10 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | qfq | 153,263,204 | 767,326,416 | 0.40% |
| 2026-06-09 | 4.92 | 5.02 | 4.91 | 5.00 | 5.00 | qfq | 166,211,453 | 828,864,423 | 1.42% |
| 2026-06-08 | 4.94 | 4.96 | 4.86 | 4.93 | 4.93 | qfq | 176,486,735 | 865,631,417 | -0.40% |
| 2026-06-05 | 4.95 | 5.02 | 4.93 | 4.95 | 4.95 | qfq | 137,325,141 | 682,940,431 | 0.00% |
| 2026-06-04 | 5.07 | 5.10 | 4.93 | 4.95 | 4.95 | qfq | 143,854,998 | 718,783,301 | -2.17% |
| 2026-06-03 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | qfq | 177,029,726 | 898,133,667 | -0.78% |
| 2026-06-02 | 5.03 | 5.11 | 5.00 | 5.10 | 5.10 | qfq | 239,061,722 | 1,215,457,351 | 1.59% |
| 2026-06-01 | 4.98 | 5.04 | 4.96 | 5.02 | 5.02 | qfq | 184,470,395 | 921,724,219 | 0.00% |
| 2026-05-29 | 4.92 | 5.02 | 4.90 | 5.02 | 5.02 | qfq | 239,902,605 | 1,196,099,703 | 2.03% |
| 2026-05-28 | 4.88 | 4.94 | 4.87 | 4.92 | 4.92 | qfq | 135,198,000 | 664,139,375 | 0.82% |
| 2026-05-27 | 4.85 | 4.90 | 4.84 | 4.88 | 4.88 | qfq | 137,268,751 | 668,875,760 | 0.41% |
| 2026-05-26 | 4.84 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 125,557,217 | 610,448,724 | 0.41% |
| 2026-05-25 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | qfq | 110,380,467 | 534,872,824 | -0.41% |
| 2026-05-22 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 139,067,057 | 675,540,604 | 0.21% |
| 2026-05-21 | 4.89 | 4.92 | 4.85 | 4.85 | 4.85 | qfq | 151,215,268 | 738,709,960 | -0.82% |
| 2026-05-20 | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | qfq | 178,429,741 | 878,195,025 | -1.81% |
| 2026-05-19 | 4.99 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 210,886,119 | 1,057,773,633 | -0.20% |
| 2026-05-18 | 4.96 | 5.00 | 4.93 | 4.99 | 4.99 | qfq | 174,833,271 | 868,307,346 | 0.60% |
| 2026-05-15 | 4.94 | 5.00 | 4.93 | 4.96 | 4.96 | qfq | 188,901,171 | 937,567,274 | 0.20% |
| 2026-05-14 | 4.99 | 5.05 | 4.94 | 4.95 | 4.95 | qfq | 217,280,174 | 1,085,392,909 | -0.80% |
| 2026-05-13 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 287,889,882 | 1,438,904,744 | -1.19% |
| 2026-05-12 | 5.15 | 5.25 | 5.03 | 5.05 | 5.05 | qfq | 536,782,162 | 2,749,099,848 | 3.48% |
| 2026-05-11 | 4.85 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 160,365,986 | 779,085,816 | 0.62% |
| 2026-05-08 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | qfq | 92,036,761 | 446,838,864 | 0.00% |
| 2026-05-07 | 4.88 | 4.89 | 4.85 | 4.85 | 4.85 | qfq | 136,236,704 | 662,093,601 | -0.41% |
| 2026-05-06 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | qfq | 168,756,213 | 823,227,317 | -0.61% |
| 2026-04-30 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | qfq | 146,385,905 | 718,672,274 | -0.81% |
| 2026-04-29 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | qfq | 114,891,600 | 564,824,297 | 0.61% |
| 2026-04-28 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | qfq | 103,272,370 | 505,663,745 | 0.61% |
| 2026-04-27 | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | qfq | 102,060,893 | 498,739,507 | -0.61% |
| 2026-04-24 | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | qfq | 95,497,429 | 468,582,739 | -0.20% |
| 2026-04-23 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | qfq | 121,115,023 | 596,212,867 | -0.40% |
| 2026-04-22 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | qfq | 111,388,079 | 552,517,543 | -1.40% |
| 2026-04-21 | 4.94 | 5.05 | 4.94 | 5.01 | 5.01 | qfq | 168,751,620 | 845,079,526 | 1.21% |
| 2026-04-20 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | qfq | 88,734,331 | 438,285,073 | 0.41% |
| 2026-04-17 | 4.92 | 4.95 | 4.90 | 4.93 | 4.93 | qfq | 105,754,791 | 520,949,732 | 0.00% |
| 2026-04-16 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | qfq | 108,176,845 | 533,660,354 | -0.20% |
| 2026-04-15 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | qfq | 117,694,503 | 582,307,398 | 0.20% |
| 2026-04-14 | 4.93 | 4.94 | 4.89 | 4.93 | 4.93 | qfq | 118,419,055 | 581,280,554 | 0.00% |
| 2026-04-13 | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | qfq | 92,440,309 | 455,290,782 | -0.40% |
| 2026-04-10 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | qfq | 125,680,930 | 624,971,389 | -0.80% |
| 2026-04-09 | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | qfq | 96,940,714 | 486,116,113 | -1.77% |
| 2026-04-08 | 5.03 | 5.09 | 5.02 | 5.08 | 5.08 | qfq | 119,541,677 | 604,037,502 | 1.20% |
| 2026-04-07 | 5.04 | 5.05 | 4.97 | 5.02 | 5.02 | qfq | 105,348,000 | 526,798,519 | -0.59% |
| 2026-04-03 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | qfq | 90,725,553 | 459,225,116 | -1.17% |
| 2026-04-02 | 5.08 | 5.12 | 5.06 | 5.11 | 5.11 | qfq | 116,751,227 | 594,818,379 | 0.59% |
| 2026-04-01 | 5.09 | 5.10 | 5.04 | 5.08 | 5.08 | qfq | 118,040,282 | 598,647,363 | 0.40% |
| 2026-03-31 | 5.07 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 150,047,790 | 765,434,012 | -0.20% |
| 2026-03-30 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | qfq | 106,313,638 | 536,820,121 | 0.40% |
| 2026-03-27 | 5.02 | 5.06 | 4.98 | 5.05 | 5.05 | qfq | 134,051,297 | 673,601,172 | 0.20% |
| 2026-03-26 | 5.01 | 5.07 | 5.00 | 5.04 | 5.04 | qfq | 152,171,028 | 766,718,741 | 0.40% |
| 2026-03-25 | 4.94 | 5.03 | 4.90 | 5.02 | 5.02 | qfq | 179,036,710 | 890,649,387 | 1.83% |
| 2026-03-24 | 4.91 | 4.95 | 4.86 | 4.93 | 4.93 | qfq | 173,293,495 | 851,491,444 | 1.02% |
| 2026-03-23 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | qfq | 252,337,285 | 1,246,679,819 | -3.75% |
| 2026-03-20 | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | qfq | 120,650,019 | 614,733,969 | -0.78% |
| 2026-03-19 | 5.09 | 5.16 | 5.08 | 5.11 | 5.11 | qfq | 156,348,650 | 801,444,800 | 0.00% |
| 2026-03-18 | 5.15 | 5.19 | 5.09 | 5.11 | 5.11 | qfq | 131,831,530 | 675,931,588 | -0.58% |
| 2026-03-17 | 5.17 | 5.20 | 5.14 | 5.14 | 5.14 | qfq | 136,262,763 | 704,282,251 | -0.58% |
| 2026-03-16 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | qfq | 217,210,899 | 1,118,632,916 | 1.37% |
| 2026-03-13 | 5.09 | 5.13 | 5.07 | 5.10 | 5.10 | qfq | 154,742,537 | 788,939,120 | 0.20% |
| 2026-03-12 | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 136,954,670 | 699,577,656 | 0.20% |
| 2026-03-11 | 5.05 | 5.09 | 5.02 | 5.08 | 5.08 | qfq | 126,121,168 | 638,651,974 | 0.59% |
| 2026-03-10 | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 114,865,025 | 578,686,428 | 0.20% |
| 2026-03-09 | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | qfq | 188,524,912 | 953,239,231 | -0.20% |
| 2026-03-06 | 5.02 | 5.06 | 5.00 | 5.05 | 5.05 | qfq | 122,999,065 | 619,008,092 | 0.60% |
| 2026-03-05 | 5.03 | 5.05 | 4.99 | 5.02 | 5.02 | qfq | 145,074,588 | 727,945,360 | -0.40% |
| 2026-03-04 | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | qfq | 258,540,116 | 1,297,099,488 | -1.18% |
| 2026-03-03 | 5.03 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 368,628,597 | 1,878,119,957 | 1.59% |
| 2026-03-02 | 4.93 | 5.06 | 4.91 | 5.02 | 5.02 | qfq | 348,026,804 | 1,745,509,369 | 1.41% |
| 2026-02-27 | 4.87 | 4.95 | 4.86 | 4.95 | 4.95 | qfq | 179,382,108 | 881,275,967 | 1.64% |
| 2026-02-26 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | qfq | 138,244,297 | 674,007,048 | -0.81% |
| 2026-02-25 | 4.91 | 4.95 | 4.89 | 4.91 | 4.91 | qfq | 163,091,170 | 802,219,416 | 0.00% |
| 2026-02-24 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 120,372,473 | 590,621,621 | 0.00% |
| 2026-02-13 | 4.96 | 4.99 | 4.91 | 4.91 | 4.91 | qfq | 150,811,136 | 745,391,114 | -1.21% |
| 2026-02-12 | 5.02 | 5.03 | 4.96 | 4.97 | 4.97 | qfq | 125,239,829 | 625,364,719 | -1.00% |
| 2026-02-11 | 5.02 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 134,229,735 | 673,193,551 | 0.20% |
| 2026-02-10 | 4.98 | 5.03 | 4.98 | 5.01 | 5.01 | qfq | 119,203,009 | 597,060,309 | 0.40% |
| 2026-02-09 | 4.98 | 5.00 | 4.96 | 4.99 | 4.99 | qfq | 115,356,835 | 574,482,254 | 0.40% |
| 2026-02-06 | 4.99 | 5.01 | 4.95 | 4.97 | 4.97 | qfq | 191,646,309 | 954,067,765 | -0.40% |
| 2026-02-05 | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | qfq | 266,624,678 | 1,327,268,139 | 1.22% |
| 2026-02-04 | 4.84 | 4.94 | 4.83 | 4.93 | 4.93 | qfq | 280,097,377 | 1,373,450,765 | 1.86% |
| 2026-02-03 | 4.89 | 4.90 | 4.82 | 4.84 | 4.84 | qfq | 217,881,618 | 1,056,234,898 | -0.82% |
| 2026-02-02 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | qfq | 276,767,333 | 1,355,943,574 | 0.21% |
| 2026-01-30 | 4.90 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 260,892,700 | 1,279,742,219 | -0.81% |
| 2026-01-29 | 4.86 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 340,714,092 | 1,663,300,552 | 1.03% |
| 2026-01-28 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | qfq | 333,595,447 | 1,629,396,605 | -1.02% |
| 2026-01-27 | 4.93 | 4.98 | 4.90 | 4.91 | 4.91 | qfq | 233,647,167 | 1,154,190,265 | -0.61% |
| 2026-01-26 | 4.91 | 4.98 | 4.88 | 4.94 | 4.94 | qfq | 328,311,599 | 1,619,040,782 | 1.02% |
| 2026-01-23 | 4.93 | 4.94 | 4.88 | 4.89 | 4.89 | qfq | 240,849,322 | 1,182,221,675 | -0.61% |
| 2026-01-22 | 4.92 | 4.98 | 4.91 | 4.92 | 4.92 | qfq | 192,833,952 | 952,405,856 | 0.20% |
| 2026-01-21 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | qfq | 244,253,201 | 1,206,058,832 | -1.80% |
| 2026-01-20 | 4.92 | 5.03 | 4.92 | 5.00 | 5.00 | qfq | 231,771,635 | 1,152,856,441 | 1.63% |
| 2026-01-19 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | qfq | 181,555,542 | 897,530,779 | -0.81% |
| 2026-01-16 | 5.07 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 298,776,889 | 1,498,000,652 | -1.98% |
| 2026-01-15 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | qfq | 168,549,132 | 856,836,341 | -0.98% |
| 2026-01-14 | 5.13 | 5.17 | 5.10 | 5.11 | 5.11 | qfq | 155,079,658 | 795,810,029 | -0.39% |
| 2026-01-13 | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | qfq | 126,787,031 | 653,260,487 | -0.39% |
| 2026-01-12 | 5.11 | 5.17 | 5.10 | 5.15 | 5.15 | qfq | 144,214,386 | 741,367,588 | 0.78% |
| 2026-01-09 | 5.10 | 5.13 | 5.09 | 5.11 | 5.11 | qfq | 107,587,741 | 550,200,673 | 0.20% |
| 2026-01-08 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | qfq | 98,291,020 | 500,261,220 | 0.39% |
| 2026-01-07 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | qfq | 160,018,544 | 816,704,908 | -1.17% |
| 2026-01-06 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | qfq | 140,240,212 | 720,749,388 | 0.19% |
| 2026-01-05 | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | qfq | 126,054,441 | 647,087,889 | -0.39% |
| 2025-12-31 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | qfq | 77,547,446 | 400,333,153 | 0.00% |
| 2025-12-30 | 5.22 | 5.23 | 5.15 | 5.15 | 5.15 | qfq | 88,711,400 | 459,526,002 | -1.15% |
| 2025-12-29 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | qfq | 107,767,782 | 562,609,917 | -0.19% |
| 2025-12-26 | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | qfq | 75,459,178 | 393,601,770 | 0.58% |
| 2025-12-25 | 5.19 | 5.21 | 5.18 | 5.19 | 5.19 | qfq | 56,660,500 | 294,340,085 | 0.19% |
| 2025-12-24 | 5.20 | 5.21 | 5.16 | 5.18 | 5.18 | qfq | 76,973,400 | 399,455,439 | -0.38% |
| 2025-12-23 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | qfq | 81,940,723 | 425,818,337 | 0.58% |
| 2025-12-22 | 5.21 | 5.24 | 5.17 | 5.17 | 5.17 | qfq | 88,300,192 | 459,040,311 | -0.96% |
| 2025-12-19 | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | qfq | 97,642,911 | 508,129,024 | 0.77% |
| 2025-12-18 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | qfq | 100,496,521 | 518,647,861 | 1.17% |
| 2025-12-17 | 5.07 | 5.15 | 5.05 | 5.12 | 5.12 | qfq | 125,714,967 | 641,290,736 | 0.99% |
| 2025-12-16 | 5.11 | 5.14 | 5.07 | 5.07 | 5.07 | qfq | 104,874,530 | 533,919,710 | -0.78% |
| 2025-12-15 | 5.14 | 5.15 | 5.11 | 5.11 | 5.11 | qfq | 82,840,551 | 424,888,636 | -0.78% |
| 2025-12-12 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | qfq | 146,459,301 | 752,130,746 | 0.39% |
| 2025-12-11 | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | qfq | 86,649,527 | 444,341,599 | -0.39% |
| 2025-12-10 | 5.16 | 5.17 | 5.11 | 5.15 | 5.15 | qfq | 111,567,571 | 572,921,622 | -0.39% |
| 2025-12-09 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | qfq | 80,113,768 | 414,956,981 | -0.58% |
| 2025-12-08 | 5.25 | 5.27 | 5.20 | 5.20 | 5.20 | qfq | 99,462,707 | 520,504,134 | -0.76% |
| 2025-12-05 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | qfq | 148,563,360 | 778,305,611 | 0.19% |
| 2025-12-04 | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | qfq | 161,900,822 | 846,691,565 | 0.58% |
| 2025-12-03 | 5.13 | 5.20 | 5.12 | 5.20 | 5.20 | qfq | 150,615,799 | 779,082,977 | 1.17% |
| 2025-12-02 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | qfq | 90,838,747 | 465,746,891 | 0.78% |
| 2025-12-01 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | qfq | 109,437,227 | 557,280,748 | 0.20% |
| 2025-11-28 | 5.07 | 5.10 | 5.05 | 5.09 | 5.09 | qfq | 80,224,013 | 406,986,660 | 0.39% |
| 2025-11-27 | 5.07 | 5.08 | 5.04 | 5.07 | 5.07 | qfq | 69,943,155 | 354,395,930 | 0.20% |
| 2025-11-26 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | qfq | 79,583,414 | 403,975,740 | -0.20% |
| 2025-11-25 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | qfq | 104,817,132 | 532,292,865 | 0.00% |
| 2025-11-24 | 5.11 | 5.12 | 5.07 | 5.07 | 5.07 | qfq | 119,238,795 | 607,434,287 | -0.78% |
| 2025-11-21 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | qfq | 151,708,539 | 775,991,002 | -0.58% |
| 2025-11-20 | 5.13 | 5.16 | 5.12 | 5.14 | 5.14 | qfq | 76,956,958 | 395,305,562 | 0.39% |
| 2025-11-19 | 5.17 | 5.18 | 5.12 | 5.12 | 5.12 | qfq | 87,288,878 | 448,838,174 | -0.78% |
| 2025-11-18 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | qfq | 103,749,411 | 536,419,390 | -0.96% |
| 2025-11-17 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | qfq | 115,485,252 | 601,285,340 | -0.57% |
| 2025-11-14 | 5.26 | 5.28 | 5.24 | 5.24 | 5.24 | qfq | 84,901,281 | 446,444,511 | -0.38% |
| 2025-11-13 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | qfq | 102,538,031 | 539,127,431 | -0.38% |
| 2025-11-12 | 5.29 | 5.36 | 5.27 | 5.28 | 5.28 | qfq | 122,272,672 | 649,033,130 | 0.19% |
| 2025-11-11 | 5.29 | 5.29 | 5.25 | 5.27 | 5.27 | qfq | 98,433,545 | 518,893,075 | -0.38% |
| 2025-11-10 | 5.22 | 5.30 | 5.21 | 5.29 | 5.29 | qfq | 165,855,563 | 874,028,995 | 1.54% |
| 2025-11-07 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | qfq | 66,014,396 | 343,810,376 | 0.00% |
| 2025-11-06 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | qfq | 86,614,700 | 451,394,914 | 0.19% |
| 2025-11-05 | 5.21 | 5.23 | 5.17 | 5.20 | 5.20 | qfq | 87,205,517 | 454,081,116 | -0.19% |
| 2025-11-04 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | qfq | 112,584,606 | 587,875,096 | -0.76% |
| 2025-11-03 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | qfq | 114,482,336 | 599,541,886 | 1.16% |
| 2025-10-31 | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | qfq | 138,761,157 | 722,126,160 | -0.76% |
| 2025-10-30 | 5.23 | 5.25 | 5.20 | 5.23 | 5.23 | qfq | 107,822,821 | 563,407,505 | 0.00% |
| 2025-10-29 | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | qfq | 84,761,900 | 443,196,137 | -0.57% |
| 2025-10-28 | 5.23 | 5.28 | 5.22 | 5.26 | 5.26 | qfq | 134,290,962 | 705,766,489 | 0.77% |
| 2025-10-27 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 113,534,641 | 592,684,156 | -0.38% |
| 2025-10-24 | 5.26 | 5.27 | 5.22 | 5.24 | 5.20 | qfq | 98,537,920 | 516,514,937 | -0.19% |
| 2025-10-23 | 5.25 | 5.28 | 5.23 | 5.25 | 5.21 | qfq | 134,973,686 | 708,678,562 | 0.19% |
| 2025-10-22 | 5.18 | 5.25 | 5.18 | 5.24 | 5.20 | qfq | 159,746,200 | 836,092,942 | 0.96% |
| 2025-10-21 | 5.18 | 5.22 | 5.17 | 5.19 | 5.15 | qfq | 130,045,806 | 675,763,988 | 0.19% |
| 2025-10-20 | 5.18 | 5.19 | 5.12 | 5.18 | 5.14 | qfq | 149,390,417 | 771,301,962 | 0.39% |
| 2025-10-17 | 5.17 | 5.22 | 5.14 | 5.16 | 5.12 | qfq | 198,718,358 | 1,030,022,920 | -0.39% |
| 2025-10-16 | 5.13 | 5.20 | 5.12 | 5.18 | 5.14 | qfq | 208,785,799 | 1,079,030,811 | 0.78% |
| 2025-10-15 | 5.13 | 5.16 | 5.10 | 5.14 | 5.10 | qfq | 180,556,769 | 926,723,390 | 0.19% |
| 2025-10-14 | 5.10 | 5.14 | 5.07 | 5.13 | 5.09 | qfq | 208,306,818 | 1,064,951,212 | 0.59% |
| 2025-10-13 | 5.11 | 5.12 | 5.07 | 5.10 | 5.06 | qfq | 183,535,992 | 934,908,108 | -0.97% |
| 2025-10-10 | 5.14 | 5.17 | 5.13 | 5.15 | 5.11 | qfq | 173,680,764 | 893,888,185 | 0.00% |
| 2025-10-09 | 5.14 | 5.16 | 5.10 | 5.15 | 5.11 | qfq | 174,317,619 | 893,631,902 | 0.39% |
| 2025-09-30 | 5.20 | 5.21 | 5.13 | 5.13 | 5.09 | qfq | 205,565,859 | 1,059,716,623 | -1.72% |
| 2025-09-29 | 5.20 | 5.23 | 5.12 | 5.22 | 5.18 | qfq | 236,776,145 | 1,225,105,901 | 0.38% |
| 2025-09-26 | 5.22 | 5.23 | 5.18 | 5.20 | 5.16 | qfq | 124,853,240 | 650,243,467 | -0.38% |
| 2025-09-25 | 5.24 | 5.25 | 5.19 | 5.22 | 5.18 | qfq | 129,796,754 | 677,111,288 | -0.38% |
| 2025-09-24 | 5.23 | 5.31 | 5.22 | 5.24 | 5.20 | qfq | 171,859,314 | 904,399,083 | 0.38% |
| 2025-09-23 | 5.16 | 5.24 | 5.14 | 5.22 | 5.18 | qfq | 173,965,441 | 904,883,451 | 1.16% |
| 2025-09-22 | 5.20 | 5.21 | 5.16 | 5.16 | 5.12 | qfq | 92,620,948 | 479,531,465 | -0.77% |
| 2025-09-19 | 5.23 | 5.23 | 5.15 | 5.20 | 5.16 | qfq | 190,213,228 | 986,499,509 | -0.57% |
| 2025-09-18 | 5.28 | 5.29 | 5.20 | 5.23 | 5.19 | qfq | 183,055,597 | 961,195,490 | -0.95% |
| 2025-09-17 | 5.28 | 5.30 | 5.24 | 5.28 | 5.24 | qfq | 142,652,030 | 752,487,330 | 0.00% |
| 2025-09-16 | 5.26 | 5.30 | 5.26 | 5.28 | 5.24 | qfq | 124,004,505 | 654,479,442 | 0.57% |
| 2025-09-15 | 5.29 | 5.30 | 5.24 | 5.25 | 5.21 | qfq | 143,635,018 | 755,141,194 | -0.57% |
| 2025-09-12 | 5.31 | 5.32 | 5.27 | 5.28 | 5.24 | qfq | 140,712,039 | 745,187,759 | -0.56% |
| 2025-09-11 | 5.30 | 5.32 | 5.24 | 5.31 | 5.27 | qfq | 186,314,388 | 982,943,672 | 0.19% |
| 2025-09-10 | 5.32 | 5.32 | 5.28 | 5.30 | 5.26 | qfq | 97,571,585 | 517,690,581 | -0.19% |
| 2025-09-09 | 5.31 | 5.33 | 5.28 | 5.31 | 5.27 | qfq | 108,944,019 | 577,383,244 | 0.19% |
| 2025-09-08 | 5.27 | 5.32 | 5.26 | 5.30 | 5.26 | qfq | 151,780,700 | 803,722,229 | 0.57% |
| 2025-09-05 | 5.29 | 5.33 | 5.25 | 5.27 | 5.23 | qfq | 145,351,887 | 766,524,105 | -0.57% |
| 2025-09-04 | 5.27 | 5.33 | 5.20 | 5.30 | 5.26 | qfq | 223,767,992 | 1,177,204,977 | 0.38% |
| 2025-09-03 | 5.29 | 5.34 | 5.24 | 5.28 | 5.24 | qfq | 155,794,673 | 823,016,180 | -0.56% |
| 2025-09-02 | 5.26 | 5.33 | 5.25 | 5.31 | 5.27 | qfq | 196,800,928 | 1,041,862,272 | 0.95% |
| 2025-09-01 | 5.33 | 5.34 | 5.24 | 5.26 | 5.22 | qfq | 206,830,012 | 1,088,234,980 | -1.50% |
| 2025-08-29 | 5.28 | 5.39 | 5.27 | 5.34 | 5.30 | qfq | 233,123,064 | 1,247,444,410 | 1.33% |
| 2025-08-28 | 5.30 | 5.32 | 5.23 | 5.27 | 5.23 | qfq | 142,510,858 | 751,526,723 | -0.38% |
| 2025-08-27 | 5.39 | 5.40 | 5.29 | 5.29 | 5.25 | qfq | 163,275,196 | 872,094,919 | -2.22% |
| 2025-08-26 | 5.39 | 5.41 | 5.36 | 5.41 | 5.37 | qfq | 137,476,112 | 741,167,321 | 0.37% |
| 2025-08-25 | 5.36 | 5.40 | 5.35 | 5.39 | 5.35 | qfq | 169,396,346 | 910,777,395 | 0.75% |
| 2025-08-22 | 5.34 | 5.36 | 5.30 | 5.35 | 5.31 | qfq | 165,248,475 | 880,167,899 | 0.19% |
| 2025-08-21 | 5.26 | 5.35 | 5.24 | 5.34 | 5.30 | qfq | 246,578,286 | 1,309,763,946 | 1.52% |
| 2025-08-20 | 5.28 | 5.29 | 5.19 | 5.26 | 5.22 | qfq | 304,786,025 | 1,592,834,135 | -0.19% |
| 2025-08-19 | 5.36 | 5.37 | 5.26 | 5.27 | 5.23 | qfq | 296,558,430 | 1,575,743,012 | -1.31% |
| 2025-08-18 | 5.40 | 5.42 | 5.34 | 5.34 | 5.30 | qfq | 253,367,440 | 1,364,886,139 | -0.93% |
| 2025-08-15 | 5.42 | 5.44 | 5.39 | 5.39 | 5.35 | qfq | 172,186,343 | 932,275,735 | -0.55% |
| 2025-08-14 | 5.45 | 5.48 | 5.41 | 5.42 | 5.38 | qfq | 105,155,136 | 572,922,348 | -0.37% |
| 2025-08-13 | 5.46 | 5.50 | 5.43 | 5.44 | 5.40 | qfq | 143,512,131 | 784,523,432 | -0.18% |
| 2025-08-12 | 5.48 | 5.50 | 5.45 | 5.45 | 5.41 | qfq | 104,894,184 | 573,611,093 | -0.55% |
| 2025-08-11 | 5.49 | 5.51 | 5.45 | 5.48 | 5.44 | qfq | 103,155,187 | 565,263,755 | 0.00% |
| 2025-08-08 | 5.47 | 5.50 | 5.46 | 5.48 | 5.44 | qfq | 75,712,838 | 415,025,520 | 0.37% |
| 2025-08-07 | 5.45 | 5.49 | 5.44 | 5.46 | 5.42 | qfq | 82,705,305 | 452,228,508 | 0.00% |
| 2025-08-06 | 5.45 | 5.47 | 5.42 | 5.46 | 5.42 | qfq | 80,428,700 | 438,362,274 | 0.18% |
| 2025-08-05 | 5.42 | 5.46 | 5.40 | 5.45 | 5.41 | qfq | 102,928,135 | 559,517,717 | 0.55% |
| 2025-08-04 | 5.39 | 5.43 | 5.38 | 5.42 | 5.38 | qfq | 65,940,690 | 356,721,605 | 0.56% |
| 2025-08-01 | 5.39 | 5.42 | 5.38 | 5.39 | 5.35 | qfq | 86,715,300 | 468,398,940 | -0.19% |
| 2025-07-31 | 5.46 | 5.47 | 5.37 | 5.40 | 5.36 | qfq | 175,201,818 | 946,623,996 | -0.92% |
| 2025-07-30 | 5.47 | 5.51 | 5.45 | 5.45 | 5.41 | qfq | 146,037,763 | 800,124,903 | -0.18% |
| 2025-07-29 | 5.50 | 5.51 | 5.46 | 5.46 | 5.42 | qfq | 130,269,324 | 713,189,371 | -0.73% |
| 2025-07-28 | 5.56 | 5.57 | 5.50 | 5.50 | 5.46 | qfq | 185,888,176 | 1,026,235,906 | -1.26% |
| 2025-07-25 | 5.64 | 5.65 | 5.55 | 5.57 | 5.53 | qfq | 157,107,186 | 878,447,788 | -1.24% |
| 2025-07-24 | 5.60 | 5.66 | 5.56 | 5.64 | 5.60 | qfq | 127,928,536 | 719,536,291 | 0.71% |
| 2025-07-23 | 5.63 | 5.69 | 5.59 | 5.60 | 5.56 | qfq | 185,024,569 | 1,044,302,550 | -0.36% |
| 2025-07-22 | 5.59 | 5.63 | 5.55 | 5.62 | 5.58 | qfq | 130,603,663 | 731,205,900 | 0.54% |
| 2025-07-21 | 5.55 | 5.60 | 5.55 | 5.59 | 5.55 | qfq | 109,590,612 | 611,491,342 | 0.72% |
| 2025-07-18 | 5.53 | 5.56 | 5.52 | 5.55 | 5.51 | qfq | 98,835,663 | 547,223,475 | 0.54% |
| 2025-07-17 | 5.55 | 5.57 | 5.51 | 5.52 | 5.48 | qfq | 104,478,428 | 578,000,203 | -0.72% |
| 2025-07-16 | 5.57 | 5.59 | 5.55 | 5.56 | 5.52 | qfq | 68,493,708 | 381,233,135 | 0.00% |
| 2025-07-15 | 5.59 | 5.59 | 5.53 | 5.56 | 5.52 | qfq | 111,745,327 | 621,207,156 | -2.11% |
| 2025-07-14 | 5.72 | 5.76 | 5.68 | 5.68 | 5.52 | qfq | 127,566,578 | 729,046,201 | -0.35% |
| 2025-07-11 | 5.77 | 5.84 | 5.70 | 5.70 | 5.54 | qfq | 168,102,554 | 971,908,006 | -1.04% |
| 2025-07-10 | 5.74 | 5.79 | 5.74 | 5.76 | 5.60 | qfq | 103,960,060 | 599,615,494 | 0.35% |
| 2025-07-09 | 5.72 | 5.78 | 5.71 | 5.74 | 5.58 | qfq | 96,380,636 | 554,825,629 | 0.53% |
| 2025-07-08 | 5.71 | 5.74 | 5.68 | 5.71 | 5.55 | qfq | 90,832,100 | 518,924,710 | 0.18% |
| 2025-07-07 | 5.71 | 5.72 | 5.68 | 5.70 | 5.54 | qfq | 51,393,400 | 293,000,848 | 0.00% |
| 2025-07-04 | 5.71 | 5.74 | 5.69 | 5.70 | 5.54 | qfq | 103,862,632 | 593,667,779 | 0.00% |
| 2025-07-03 | 5.73 | 5.74 | 5.69 | 5.70 | 5.54 | qfq | 77,475,200 | 442,122,247 | -0.70% |
| 2025-07-02 | 5.74 | 5.75 | 5.70 | 5.74 | 5.58 | qfq | 60,723,550 | 347,972,996 | 0.17% |
| 2025-07-01 | 5.75 | 5.76 | 5.73 | 5.73 | 5.57 | qfq | 51,125,082 | 293,508,887 | -0.35% |
| 2025-06-30 | 5.79 | 5.80 | 5.73 | 5.75 | 5.59 | qfq | 76,772,885 | 442,019,986 | -0.52% |
| 2025-06-27 | 5.85 | 5.87 | 5.76 | 5.78 | 5.62 | qfq | 103,436,475 | 600,832,023 | -1.20% |
| 2025-06-26 | 5.79 | 5.87 | 5.77 | 5.85 | 5.69 | qfq | 103,370,240 | 602,398,786 | 0.86% |
| 2025-06-25 | 5.77 | 5.83 | 5.73 | 5.80 | 5.64 | qfq | 126,333,070 | 729,423,158 | 0.52% |
| 2025-06-24 | 5.67 | 5.80 | 5.66 | 5.77 | 5.61 | qfq | 143,114,245 | 822,973,699 | 1.41% |
| 2025-06-23 | 5.74 | 5.75 | 5.60 | 5.69 | 5.53 | qfq | 161,267,308 | 911,335,666 | -1.39% |
| 2025-06-20 | 5.71 | 5.77 | 5.70 | 5.77 | 5.61 | qfq | 170,014,817 | 977,896,752 | 0.87% |
| 2025-06-19 | 5.72 | 5.74 | 5.68 | 5.72 | 5.56 | qfq | 77,770,582 | 444,192,764 | 0.00% |
| 2025-06-18 | 5.75 | 5.77 | 5.72 | 5.72 | 5.56 | qfq | 56,025,733 | 321,304,553 | -0.69% |
| 2025-06-17 | 5.75 | 5.77 | 5.71 | 5.76 | 5.60 | qfq | 64,096,800 | 368,396,481 | 0.17% |
| 2025-06-16 | 5.74 | 5.77 | 5.70 | 5.75 | 5.59 | qfq | 60,682,206 | 347,920,145 | 0.17% |
| 2025-06-13 | 5.71 | 5.75 | 5.69 | 5.74 | 5.58 | qfq | 94,247,620 | 539,703,353 | 0.35% |
| 2025-06-12 | 5.72 | 5.73 | 5.66 | 5.72 | 5.56 | qfq | 74,799,936 | 425,730,499 | 0.00% |
| 2025-06-11 | 5.72 | 5.78 | 5.70 | 5.72 | 5.56 | qfq | 87,287,988 | 501,525,168 | 0.18% |
| 2025-06-10 | 5.79 | 5.82 | 5.71 | 5.71 | 5.55 | qfq | 93,053,048 | 535,275,038 | -1.21% |
| 2025-06-09 | 5.81 | 5.84 | 5.77 | 5.78 | 5.62 | qfq | 79,671,282 | 461,749,252 | -0.52% |
| 2025-06-06 | 5.79 | 5.84 | 5.78 | 5.81 | 5.65 | qfq | 62,585,356 | 363,556,162 | 0.52% |
| 2025-06-05 | 5.79 | 5.81 | 5.77 | 5.78 | 5.62 | qfq | 48,103,504 | 278,398,700 | 0.00% |
| 2025-06-04 | 5.87 | 5.88 | 5.78 | 5.78 | 5.62 | qfq | 95,433,102 | 554,016,313 | -1.70% |
| 2025-06-03 | 5.86 | 5.89 | 5.82 | 5.88 | 5.72 | qfq | 53,466,436 | 313,657,218 | 0.34% |
| 2025-05-30 | 5.91 | 5.94 | 5.85 | 5.86 | 5.70 | qfq | 72,779,758 | 427,858,738 | -0.68% |
| 2025-05-29 | 5.89 | 5.95 | 5.85 | 5.90 | 5.73 | qfq | 62,185,059 | 367,486,566 | 0.34% |
| 2025-05-28 | 5.88 | 5.91 | 5.87 | 5.88 | 5.72 | qfq | 39,367,382 | 231,855,405 | -0.17% |
| 2025-05-27 | 5.90 | 5.94 | 5.88 | 5.89 | 5.73 | qfq | 45,490,314 | 268,811,816 | 0.00% |
| 2025-05-26 | 5.87 | 5.92 | 5.84 | 5.89 | 5.73 | qfq | 58,970,804 | 346,801,788 | 0.34% |
| 2025-05-23 | 5.99 | 6.00 | 5.87 | 5.87 | 5.71 | qfq | 77,872,567 | 461,484,534 | -2.33% |
| 2025-05-22 | 5.96 | 6.01 | 5.92 | 6.01 | 5.84 | qfq | 61,962,500 | 370,436,100 | 1.01% |
| 2025-05-21 | 5.96 | 6.01 | 5.94 | 5.95 | 5.78 | qfq | 54,340,619 | 324,484,371 | 0.00% |
| 2025-05-20 | 6.00 | 6.03 | 5.95 | 5.95 | 5.78 | qfq | 70,919,444 | 424,198,851 | -0.67% |
| 2025-05-19 | 6.00 | 6.07 | 5.99 | 5.99 | 5.82 | qfq | 64,829,980 | 390,619,835 | -0.33% |
| 2025-05-16 | 6.01 | 6.04 | 5.92 | 6.01 | 5.84 | qfq | 110,444,391 | 660,467,286 | -0.17% |
| 2025-05-15 | 6.02 | 6.04 | 5.94 | 6.02 | 5.85 | qfq | 92,615,630 | 555,843,976 | 0.17% |
| 2025-05-14 | 5.94 | 6.04 | 5.92 | 6.01 | 5.84 | qfq | 111,466,551 | 667,732,489 | 1.52% |
| 2025-05-13 | 5.97 | 5.97 | 5.91 | 5.92 | 5.75 | qfq | 67,536,303 | 400,957,012 | -0.84% |
| 2025-05-12 | 5.97 | 5.98 | 5.90 | 5.97 | 5.80 | qfq | 89,688,059 | 533,202,249 | 0.17% |
| 2025-05-09 | 5.93 | 5.98 | 5.92 | 5.96 | 5.79 | qfq | 77,486,210 | 461,688,511 | 0.34% |
| 2025-05-08 | 5.87 | 5.94 | 5.85 | 5.94 | 5.77 | qfq | 81,133,535 | 479,520,345 | 0.51% |
| 2025-05-07 | 5.85 | 5.91 | 5.77 | 5.91 | 5.74 | qfq | 156,726,167 | 917,805,478 | 2.43% |
| 2025-05-06 | 5.84 | 5.84 | 5.76 | 5.77 | 5.61 | qfq | 93,012,921 | 537,706,809 | -0.69% |
| 2025-04-30 | 5.82 | 5.84 | 5.72 | 5.81 | 5.65 | qfq | 104,968,976 | 607,255,779 | -0.68% |
| 2025-04-29 | 5.84 | 5.88 | 5.80 | 5.85 | 5.69 | qfq | 70,001,318 | 409,024,816 | 0.17% |
| 2025-04-28 | 5.83 | 5.89 | 5.81 | 5.84 | 5.68 | qfq | 72,835,530 | 426,360,013 | 0.34% |
| 2025-04-25 | 5.95 | 5.95 | 5.82 | 5.82 | 5.66 | qfq | 114,060,333 | 667,465,641 | -2.18% |
| 2025-04-24 | 5.88 | 5.96 | 5.88 | 5.95 | 5.78 | qfq | 74,277,600 | 441,048,198 | 1.19% |
| 2025-04-23 | 5.92 | 5.92 | 5.85 | 5.88 | 5.72 | qfq | 65,560,770 | 385,340,266 | -0.34% |
| 2025-04-22 | 5.91 | 5.97 | 5.89 | 5.90 | 5.73 | qfq | 72,533,308 | 429,271,852 | -0.17% |
| 2025-04-21 | 5.96 | 6.01 | 5.89 | 5.91 | 5.74 | qfq | 81,712,348 | 485,489,967 | -1.01% |
| 2025-04-18 | 5.99 | 6.04 | 5.93 | 5.97 | 5.80 | qfq | 85,727,221 | 513,293,401 | -1.32% |
| 2025-04-17 | 6.04 | 6.05 | 5.93 | 6.05 | 5.88 | qfq | 147,526,713 | 883,830,424 | -0.82% |
| 2025-04-16 | 5.82 | 6.10 | 5.80 | 6.10 | 5.93 | qfq | 245,423,776 | 1,461,952,684 | 4.45% |
| 2025-04-15 | 5.81 | 5.85 | 5.77 | 5.84 | 5.68 | qfq | 110,740,464 | 643,221,342 | 0.34% |
| 2025-04-14 | 5.81 | 5.86 | 5.77 | 5.82 | 5.66 | qfq | 127,842,824 | 741,923,513 | -0.34% |
| 2025-04-11 | 5.90 | 5.90 | 5.82 | 5.84 | 5.68 | qfq | 136,102,395 | 796,097,293 | -2.01% |
| 2025-04-10 | 6.00 | 6.00 | 5.83 | 5.96 | 5.79 | qfq | 205,071,925 | 1,207,775,512 | -1.32% |
| 2025-04-09 | 5.84 | 6.04 | 5.74 | 6.04 | 5.87 | qfq | 332,158,557 | 1,952,243,971 | 3.42% |
| 2025-04-08 | 5.57 | 5.89 | 5.52 | 5.84 | 5.68 | qfq | 384,485,958 | 2,190,882,114 | 4.85% |
| 2025-04-07 | 5.60 | 5.68 | 5.40 | 5.57 | 5.41 | qfq | 318,766,123 | 1,766,129,995 | -2.45% |
| 2025-04-03 | 5.61 | 5.74 | 5.59 | 5.71 | 5.55 | qfq | 126,184,311 | 717,126,342 | 1.06% |
| 2025-04-02 | 5.64 | 5.67 | 5.61 | 5.65 | 5.49 | qfq | 62,900,418 | 354,947,401 | 0.18% |
| 2025-04-01 | 5.57 | 5.65 | 5.55 | 5.64 | 5.48 | qfq | 87,917,795 | 494,429,095 | 1.26% |
| 2025-03-31 | 5.62 | 5.64 | 5.53 | 5.57 | 5.41 | qfq | 83,514,321 | 465,375,415 | -0.89% |
| 2025-03-28 | 5.62 | 5.63 | 5.59 | 5.62 | 5.46 | qfq | 70,569,098 | 396,083,016 | 0.36% |
| 2025-03-27 | 5.56 | 5.62 | 5.55 | 5.60 | 5.44 | qfq | 75,537,948 | 422,473,705 | 0.90% |
| 2025-03-26 | 5.57 | 5.59 | 5.54 | 5.55 | 5.39 | qfq | 70,194,107 | 390,436,489 | -0.36% |
| 2025-03-25 | 5.51 | 5.60 | 5.49 | 5.57 | 5.41 | qfq | 93,374,531 | 518,964,526 | 1.09% |
| 2025-03-24 | 5.52 | 5.55 | 5.49 | 5.51 | 5.36 | qfq | 80,193,200 | 442,373,628 | -0.18% |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.52 | 5.37 | qfq | 123,675,770 | 687,688,568 | -0.72% |
| 2025-03-20 | 5.57 | 5.59 | 5.54 | 5.56 | 5.40 | qfq | 75,598,856 | 420,326,970 | -0.18% |
| 2025-03-19 | 5.56 | 5.59 | 5.54 | 5.57 | 5.41 | qfq | 69,157,639 | 384,856,660 | 0.36% |
| 2025-03-18 | 5.60 | 5.61 | 5.55 | 5.55 | 5.39 | qfq | 79,903,552 | 444,989,431 | -0.72% |
| 2025-03-17 | 5.69 | 5.69 | 5.58 | 5.59 | 5.43 | qfq | 114,066,483 | 641,731,275 | -1.24% |
| 2025-03-14 | 5.62 | 5.68 | 5.60 | 5.66 | 5.50 | qfq | 146,110,323 | 826,073,637 | 1.07% |
| 2025-03-13 | 5.62 | 5.66 | 5.58 | 5.60 | 5.44 | qfq | 78,114,684 | 439,251,568 | -0.36% |
| 2025-03-12 | 5.61 | 5.64 | 5.59 | 5.62 | 5.46 | qfq | 82,305,267 | 462,385,091 | -0.18% |
| 2025-03-11 | 5.54 | 5.64 | 5.53 | 5.63 | 5.47 | qfq | 146,276,558 | 819,399,776 | 1.62% |
| 2025-03-10 | 5.54 | 5.62 | 5.51 | 5.54 | 5.38 | qfq | 166,269,424 | 925,728,861 | 0.00% |
| 2025-03-07 | 5.60 | 5.62 | 5.51 | 5.54 | 5.38 | qfq | 131,160,242 | 728,423,080 | -1.07% |
| 2025-03-06 | 5.55 | 5.65 | 5.51 | 5.60 | 5.44 | qfq | 174,248,735 | 971,934,602 | 1.08% |
| 2025-03-05 | 5.47 | 5.57 | 5.44 | 5.54 | 5.38 | qfq | 155,290,661 | 857,361,844 | 1.28% |
| 2025-03-04 | 5.41 | 5.48 | 5.40 | 5.47 | 5.32 | qfq | 108,381,337 | 590,103,083 | 0.92% |
| 2025-03-03 | 5.49 | 5.50 | 5.39 | 5.42 | 5.27 | qfq | 179,711,758 | 976,965,781 | -0.91% |
| 2025-02-28 | 5.47 | 5.54 | 5.46 | 5.47 | 5.32 | qfq | 136,204,905 | 749,217,050 | -0.18% |
| 2025-02-27 | 5.48 | 5.50 | 5.44 | 5.48 | 5.33 | qfq | 106,048,438 | 579,940,397 | -0.18% |
| 2025-02-26 | 5.48 | 5.51 | 5.46 | 5.49 | 5.34 | qfq | 81,995,256 | 449,433,955 | 0.37% |
| 2025-02-25 | 5.51 | 5.52 | 5.45 | 5.47 | 5.32 | qfq | 130,135,418 | 713,235,835 | -1.08% |
| 2025-02-24 | 5.56 | 5.61 | 5.51 | 5.53 | 5.38 | qfq | 138,072,610 | 765,789,169 | -0.72% |
| 2025-02-21 | 5.59 | 5.62 | 5.54 | 5.57 | 5.41 | qfq | 112,469,110 | 626,536,602 | -0.18% |
| 2025-02-20 | 5.63 | 5.64 | 5.57 | 5.58 | 5.42 | qfq | 97,977,014 | 547,362,468 | -0.89% |
| 2025-02-19 | 5.63 | 5.67 | 5.60 | 5.63 | 5.47 | qfq | 84,788,127 | 478,169,985 | 0.18% |
| 2025-02-18 | 5.64 | 5.70 | 5.61 | 5.62 | 5.46 | qfq | 120,667,332 | 682,972,498 | -0.53% |
| 2025-02-17 | 5.66 | 5.67 | 5.60 | 5.65 | 5.49 | qfq | 105,656,699 | 594,682,198 | -0.35% |
| 2025-02-14 | 5.60 | 5.67 | 5.57 | 5.67 | 5.51 | qfq | 116,384,309 | 654,505,922 | 1.43% |
| 2025-02-13 | 5.60 | 5.63 | 5.58 | 5.59 | 5.43 | qfq | 88,232,165 | 494,326,758 | -0.18% |
| 2025-02-12 | 5.57 | 5.62 | 5.56 | 5.60 | 5.44 | qfq | 85,367,049 | 476,677,581 | 0.90% |
| 2025-02-11 | 5.67 | 5.68 | 5.55 | 5.55 | 5.39 | qfq | 139,407,620 | 779,020,119 | -1.94% |
| 2025-02-10 | 5.65 | 5.70 | 5.64 | 5.66 | 5.50 | qfq | 90,468,105 | 512,901,855 | 0.18% |
| 2025-02-07 | 5.61 | 5.67 | 5.57 | 5.65 | 5.49 | qfq | 119,721,809 | 673,876,462 | 0.89% |
| 2025-02-06 | 5.61 | 5.64 | 5.57 | 5.60 | 5.44 | qfq | 111,091,120 | 622,592,300 | 0.00% |
| 2025-02-05 | 5.72 | 5.73 | 5.59 | 5.60 | 5.44 | qfq | 116,760,253 | 656,787,719 | -1.75% |
| 2025-01-27 | 5.72 | 5.78 | 5.70 | 5.70 | 5.54 | qfq | 97,902,437 | 561,251,881 | 0.00% |
| 2025-01-24 | 5.62 | 5.74 | 5.60 | 5.70 | 5.54 | qfq | 131,211,365 | 747,831,603 | 1.60% |
| 2025-01-23 | 5.62 | 5.70 | 5.61 | 5.61 | 5.45 | qfq | 105,135,932 | 593,969,772 | 0.18% |
| 2025-01-22 | 5.68 | 5.69 | 5.57 | 5.60 | 5.44 | qfq | 121,264,834 | 680,560,941 | -1.58% |
| 2025-01-21 | 5.74 | 5.76 | 5.68 | 5.69 | 5.53 | qfq | 66,843,983 | 381,737,470 | -0.35% |
| 2025-01-20 | 5.74 | 5.83 | 5.70 | 5.71 | 5.55 | qfq | 111,453,702 | 641,180,685 | -0.17% |
| 2025-01-17 | 5.70 | 5.75 | 5.61 | 5.72 | 5.56 | qfq | 98,206,328 | 559,553,346 | 0.53% |
| 2025-01-16 | 5.74 | 5.81 | 5.67 | 5.69 | 5.53 | qfq | 112,597,335 | 645,082,925 | -0.52% |
| 2025-01-15 | 5.75 | 5.82 | 5.71 | 5.72 | 5.56 | qfq | 94,492,902 | 544,476,089 | -0.69% |
| 2025-01-14 | 5.70 | 5.80 | 5.69 | 5.76 | 5.60 | qfq | 131,688,506 | 758,952,787 | 1.23% |
| 2025-01-13 | 5.75 | 5.75 | 5.65 | 5.69 | 5.53 | qfq | 96,266,170 | 547,731,981 | -0.70% |
| 2025-01-10 | 5.80 | 5.83 | 5.73 | 5.73 | 5.57 | qfq | 97,938,316 | 565,356,102 | -0.87% |
| 2025-01-09 | 5.89 | 5.89 | 5.77 | 5.78 | 5.62 | qfq | 99,595,459 | 578,717,035 | -2.20% |
| 2025-01-08 | 5.89 | 5.96 | 5.81 | 5.91 | 5.74 | qfq | 113,545,100 | 669,015,021 | 0.51% |
| 2025-01-07 | 5.93 | 5.96 | 5.83 | 5.88 | 5.72 | qfq | 74,136,476 | 435,776,628 | -0.68% |
| 2025-01-06 | 5.98 | 6.00 | 5.86 | 5.92 | 5.75 | qfq | 84,361,133 | 498,772,913 | -0.67% |
| 2025-01-03 | 6.05 | 6.07 | 5.91 | 5.96 | 5.79 | qfq | 98,646,507 | 590,616,479 | -1.16% |
| 2025-01-02 | 6.17 | 6.21 | 5.98 | 6.03 | 5.86 | qfq | 131,814,553 | 801,010,074 | -2.11% |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | 5.99 | qfq | 113,851,392 | 710,716,900 | -1.91% |
| 2024-12-30 | 6.25 | 6.35 | 6.22 | 6.28 | 6.10 | qfq | 134,803,787 | 847,823,901 | 0.80% |
| 2024-12-27 | 6.21 | 6.26 | 6.16 | 6.23 | 6.06 | qfq | 88,459,591 | 548,743,025 | 0.65% |
| 2024-12-26 | 6.26 | 6.27 | 6.16 | 6.19 | 6.02 | qfq | 90,702,714 | 562,273,568 | -0.80% |
| 2024-12-25 | 6.15 | 6.26 | 6.15 | 6.24 | 6.07 | qfq | 127,349,968 | 792,974,438 | 1.30% |
| 2024-12-24 | 6.13 | 6.18 | 6.01 | 6.16 | 5.99 | qfq | 131,949,369 | 807,278,787 | 0.33% |
| 2024-12-23 | 6.05 | 6.18 | 6.03 | 6.14 | 5.97 | qfq | 151,001,396 | 924,245,053 | 1.32% |
| 2024-12-20 | 6.16 | 6.16 | 6.05 | 6.06 | 5.89 | qfq | 118,049,154 | 717,898,850 | -1.30% |
| 2024-12-19 | 6.17 | 6.19 | 6.11 | 6.14 | 5.97 | qfq | 118,415,518 | 728,544,579 | -0.81% |
| 2024-12-18 | 6.21 | 6.24 | 6.15 | 6.19 | 6.02 | qfq | 127,964,583 | 791,603,976 | 0.00% |
| 2024-12-17 | 6.20 | 6.26 | 6.16 | 6.19 | 6.02 | qfq | 189,057,994 | 1,173,617,426 | -0.64% |
| 2024-12-16 | 6.16 | 6.27 | 6.05 | 6.23 | 6.06 | qfq | 307,935,468 | 1,898,663,874 | 1.14% |
| 2024-12-13 | 6.30 | 6.37 | 6.08 | 6.16 | 5.99 | qfq | 769,007,378 | 4,761,401,464 | -3.30% |
| 2024-12-12 | 6.23 | 6.39 | 6.22 | 6.37 | 6.19 | qfq | 287,258,107 | 1,823,464,521 | 2.41% |
| 2024-12-11 | 6.35 | 6.36 | 6.17 | 6.22 | 6.05 | qfq | 254,321,338 | 1,585,279,857 | -1.58% |
| 2024-12-10 | 6.46 | 6.46 | 6.31 | 6.32 | 6.14 | qfq | 201,183,149 | 1,281,665,330 | -0.63% |
| 2024-12-09 | 6.25 | 6.39 | 6.17 | 6.36 | 6.18 | qfq | 203,513,293 | 1,282,917,481 | 1.76% |
| 2024-12-06 | 6.25 | 6.28 | 6.18 | 6.25 | 6.07 | qfq | 168,989,838 | 1,055,601,464 | 0.64% |
| 2024-12-05 | 6.16 | 6.27 | 6.15 | 6.21 | 6.04 | qfq | 173,213,129 | 1,077,127,115 | 0.16% |
| 2024-12-04 | 6.20 | 6.21 | 6.05 | 6.20 | 6.03 | qfq | 216,142,891 | 1,326,494,187 | -0.16% |
| 2024-12-03 | 6.05 | 6.22 | 6.01 | 6.21 | 6.04 | qfq | 289,131,216 | 1,776,956,118 | 2.99% |
| 2024-12-02 | 5.85 | 6.13 | 5.84 | 6.03 | 5.86 | qfq | 575,487,043 | 3,463,692,309 | 5.24% |
| 2024-11-29 | 5.73 | 5.76 | 5.69 | 5.73 | 5.57 | qfq | 129,219,018 | 740,710,930 | 0.00% |
| 2024-11-28 | 5.64 | 5.75 | 5.62 | 5.73 | 5.57 | qfq | 160,906,155 | 917,122,486 | 1.42% |
| 2024-11-27 | 5.56 | 5.65 | 5.53 | 5.65 | 5.49 | qfq | 120,978,426 | 678,136,490 | 1.80% |
| 2024-11-26 | 5.50 | 5.58 | 5.48 | 5.55 | 5.39 | qfq | 97,642,419 | 541,866,585 | 0.73% |
| 2024-11-25 | 5.56 | 5.61 | 5.47 | 5.51 | 5.36 | qfq | 132,582,189 | 734,118,070 | -0.36% |
| 2024-11-22 | 5.62 | 5.67 | 5.53 | 5.53 | 5.38 | qfq | 127,381,400 | 714,892,630 | -1.60% |
| 2024-11-21 | 5.58 | 5.63 | 5.56 | 5.62 | 5.46 | qfq | 89,681,199 | 502,012,928 | 0.72% |
| 2024-11-20 | 5.63 | 5.66 | 5.57 | 5.58 | 5.42 | qfq | 138,275,827 | 776,100,134 | -1.06% |
| 2024-11-19 | 5.67 | 5.73 | 5.59 | 5.64 | 5.48 | qfq | 151,136,091 | 852,951,394 | -0.70% |
| 2024-11-18 | 5.67 | 5.77 | 5.65 | 5.68 | 5.52 | qfq | 236,855,001 | 1,355,330,371 | 0.35% |
| 2024-11-15 | 5.52 | 5.76 | 5.51 | 5.66 | 5.50 | qfq | 271,508,768 | 1,534,469,542 | 2.35% |
| 2024-11-14 | 5.55 | 5.58 | 5.52 | 5.53 | 5.38 | qfq | 119,031,116 | 660,693,415 | -0.72% |
| 2024-11-13 | 5.50 | 5.59 | 5.49 | 5.57 | 5.41 | qfq | 118,972,790 | 661,267,864 | 1.09% |
| 2024-11-12 | 5.57 | 5.62 | 5.50 | 5.51 | 5.36 | qfq | 146,696,935 | 815,057,778 | -1.43% |
| 2024-11-11 | 5.63 | 5.65 | 5.55 | 5.59 | 5.43 | qfq | 127,711,890 | 712,638,607 | -1.41% |
| 2024-11-08 | 5.75 | 5.76 | 5.63 | 5.67 | 5.51 | qfq | 148,551,727 | 844,304,068 | -0.87% |
| 2024-11-07 | 5.57 | 5.72 | 5.55 | 5.72 | 5.56 | qfq | 194,369,178 | 1,101,103,285 | 2.14% |
| 2024-11-06 | 5.63 | 5.65 | 5.56 | 5.60 | 5.44 | qfq | 144,683,329 | 809,725,112 | -0.88% |
| 2024-11-05 | 5.55 | 5.65 | 5.53 | 5.65 | 5.49 | qfq | 152,619,399 | 855,561,335 | 1.25% |
| 2024-11-04 | 5.52 | 5.58 | 5.47 | 5.58 | 5.42 | qfq | 123,790,498 | 684,866,488 | 0.72% |
| 2024-11-01 | 5.41 | 5.55 | 5.41 | 5.54 | 5.38 | qfq | 165,628,172 | 910,041,734 | 2.03% |
| 2024-10-31 | 5.60 | 5.60 | 5.41 | 5.43 | 5.28 | qfq | 262,788,609 | 1,433,264,381 | -4.06% |
| 2024-10-30 | 5.61 | 5.67 | 5.59 | 5.66 | 5.50 | qfq | 99,134,218 | 558,644,636 | 0.71% |
| 2024-10-29 | 5.65 | 5.69 | 5.61 | 5.62 | 5.46 | qfq | 87,219,237 | 492,560,972 | -0.71% |
| 2024-10-28 | 5.60 | 5.66 | 5.56 | 5.66 | 5.50 | qfq | 95,748,604 | 538,298,911 | 0.89% |
| 2024-10-25 | 5.65 | 5.69 | 5.59 | 5.61 | 5.45 | qfq | 123,727,800 | 695,362,876 | -0.71% |
| 2024-10-24 | 5.74 | 5.75 | 5.63 | 5.65 | 5.49 | qfq | 111,701,398 | 633,405,210 | -1.91% |
| 2024-10-23 | 5.68 | 5.77 | 5.66 | 5.76 | 5.60 | qfq | 138,234,279 | 792,264,214 | 1.41% |
| 2024-10-22 | 5.62 | 5.71 | 5.61 | 5.68 | 5.52 | qfq | 117,195,584 | 663,101,351 | 1.07% |
| 2024-10-21 | 5.69 | 5.72 | 5.60 | 5.62 | 5.46 | qfq | 132,154,581 | 744,484,209 | -1.23% |
| 2024-10-18 | 5.64 | 5.75 | 5.56 | 5.69 | 5.53 | qfq | 170,325,659 | 961,750,895 | 1.25% |
| 2024-10-17 | 5.71 | 5.76 | 5.61 | 5.62 | 5.46 | qfq | 87,204,230 | 494,891,512 | -1.92% |
| 2024-10-16 | 5.66 | 5.76 | 5.63 | 5.73 | 5.57 | qfq | 91,392,088 | 522,588,984 | 0.53% |
| 2024-10-15 | 5.82 | 5.83 | 5.70 | 5.70 | 5.54 | qfq | 127,134,857 | 732,566,450 | -2.40% |
| 2024-10-14 | 5.77 | 5.87 | 5.73 | 5.84 | 5.68 | qfq | 127,840,907 | 742,516,696 | 2.10% |
| 2024-10-11 | 5.84 | 5.88 | 5.69 | 5.72 | 5.56 | qfq | 137,838,076 | 797,420,977 | -2.39% |
| 2024-10-10 | 5.75 | 5.92 | 5.69 | 5.86 | 5.70 | qfq | 246,751,265 | 1,438,058,304 | 3.17% |
| 2024-10-09 | 5.90 | 5.90 | 5.62 | 5.68 | 5.52 | qfq | 283,705,500 | 1,640,212,832 | -4.22% |
| 2024-10-08 | 6.60 | 6.61 | 5.86 | 5.93 | 5.76 | qfq | 525,400,019 | 3,208,165,256 | -1.82% |
| 2024-09-30 | 5.69 | 6.06 | 5.66 | 6.04 | 5.87 | qfq | 461,615,510 | 2,708,089,297 | 7.66% |
| 2024-09-27 | 5.60 | 5.63 | 5.50 | 5.61 | 5.45 | qfq | 139,803,685 | 776,788,093 | 1.08% |
| 2024-09-26 | 5.46 | 5.56 | 5.38 | 5.55 | 5.39 | qfq | 210,409,798 | 1,148,094,961 | 1.28% |
| 2024-09-25 | 5.44 | 5.60 | 5.42 | 5.48 | 5.33 | qfq | 185,548,664 | 1,022,145,496 | 1.29% |
| 2024-09-24 | 5.43 | 5.45 | 5.37 | 5.41 | 5.26 | qfq | 205,171,791 | 1,108,766,116 | 0.56% |
| 2024-09-23 | 5.35 | 5.41 | 5.32 | 5.38 | 5.23 | qfq | 88,871,256 | 477,356,446 | 0.94% |
| 2024-09-20 | 5.30 | 5.38 | 5.29 | 5.33 | 5.18 | qfq | 114,912,416 | 612,859,878 | 0.38% |
| 2024-09-19 | 5.30 | 5.33 | 5.23 | 5.31 | 5.16 | qfq | 102,667,414 | 542,432,553 | 0.19% |
| 2024-09-18 | 5.27 | 5.33 | 5.24 | 5.30 | 5.15 | qfq | 63,839,152 | 338,233,891 | 0.57% |
| 2024-09-13 | 5.27 | 5.32 | 5.24 | 5.27 | 5.12 | qfq | 75,042,500 | 396,177,741 | 0.00% |
| 2024-09-12 | 5.21 | 5.33 | 5.19 | 5.27 | 5.12 | qfq | 93,785,587 | 493,844,323 | 0.96% |
| 2024-09-11 | 5.34 | 5.37 | 5.18 | 5.22 | 5.07 | qfq | 105,802,739 | 556,212,519 | -2.43% |
| 2024-09-10 | 5.38 | 5.39 | 5.30 | 5.35 | 5.20 | qfq | 71,392,956 | 381,242,043 | -0.37% |
| 2024-09-09 | 5.42 | 5.45 | 5.33 | 5.37 | 5.22 | qfq | 85,392,333 | 459,246,268 | -0.92% |
| 2024-09-06 | 5.49 | 5.55 | 5.41 | 5.42 | 5.27 | qfq | 75,635,677 | 415,323,713 | -1.09% |
| 2024-09-05 | 5.47 | 5.50 | 5.41 | 5.48 | 5.33 | qfq | 103,968,118 | 567,251,359 | 0.55% |
| 2024-09-04 | 5.37 | 5.46 | 5.33 | 5.45 | 5.30 | qfq | 119,095,211 | 645,258,373 | 1.11% |
| 2024-09-03 | 5.32 | 5.40 | 5.27 | 5.39 | 5.24 | qfq | 128,575,350 | 687,396,492 | 0.94% |
| 2024-09-02 | 5.40 | 5.41 | 5.25 | 5.34 | 5.19 | qfq | 178,566,336 | 949,665,744 | -1.66% |
| 2024-08-30 | 5.41 | 5.45 | 5.34 | 5.43 | 5.28 | qfq | 154,225,586 | 833,722,034 | 0.37% |
| 2024-08-29 | 5.59 | 5.59 | 5.40 | 5.41 | 5.26 | qfq | 163,930,723 | 895,447,283 | -2.87% |
| 2024-08-28 | 5.66 | 5.66 | 5.55 | 5.57 | 5.41 | qfq | 98,182,199 | 549,217,097 | -1.42% |
| 2024-08-27 | 5.65 | 5.72 | 5.61 | 5.65 | 5.49 | qfq | 83,238,825 | 471,414,401 | -0.18% |
| 2024-08-26 | 5.68 | 5.70 | 5.55 | 5.66 | 5.50 | qfq | 98,910,573 | 556,498,132 | -0.35% |
| 2024-08-23 | 5.68 | 5.72 | 5.61 | 5.68 | 5.52 | qfq | 88,887,450 | 502,963,595 | 0.00% |
| 2024-08-22 | 5.70 | 5.72 | 5.65 | 5.68 | 5.52 | qfq | 77,102,865 | 438,218,714 | -0.53% |
| 2024-08-21 | 5.71 | 5.72 | 5.65 | 5.71 | 5.55 | qfq | 71,545,265 | 407,296,098 | 0.00% |
| 2024-08-20 | 5.75 | 5.75 | 5.66 | 5.71 | 5.55 | qfq | 83,149,400 | 474,458,596 | -0.70% |
| 2024-08-19 | 5.73 | 5.78 | 5.70 | 5.75 | 5.59 | qfq | 88,836,800 | 509,752,114 | 0.35% |
| 2024-08-16 | 5.80 | 5.81 | 5.71 | 5.73 | 5.57 | qfq | 91,122,100 | 523,798,092 | -1.04% |
| 2024-08-15 | 5.70 | 5.81 | 5.70 | 5.79 | 5.63 | qfq | 107,869,500 | 621,572,203 | 1.40% |
| 2024-08-14 | 5.70 | 5.73 | 5.67 | 5.71 | 5.55 | qfq | 75,904,229 | 433,073,729 | 0.71% |
| 2024-08-13 | 5.65 | 5.73 | 5.65 | 5.67 | 5.51 | qfq | 85,736,600 | 487,617,606 | 0.18% |
| 2024-08-12 | 5.67 | 5.70 | 5.62 | 5.66 | 5.50 | qfq | 75,222,147 | 426,224,224 | -0.35% |
| 2024-08-09 | 5.70 | 5.71 | 5.64 | 5.68 | 5.52 | qfq | 71,440,411 | 405,340,494 | -0.18% |
| 2024-08-08 | 5.72 | 5.73 | 5.66 | 5.69 | 5.53 | qfq | 93,852,317 | 533,765,357 | -0.52% |
| 2024-08-07 | 5.73 | 5.78 | 5.71 | 5.72 | 5.56 | qfq | 85,280,174 | 489,377,178 | -0.17% |
| 2024-08-06 | 5.78 | 5.83 | 5.67 | 5.73 | 5.57 | qfq | 139,970,457 | 801,790,022 | -0.52% |
| 2024-08-05 | 5.80 | 5.83 | 5.72 | 5.76 | 5.60 | qfq | 116,841,415 | 675,531,950 | -0.86% |
| 2024-08-02 | 5.82 | 5.84 | 5.73 | 5.81 | 5.65 | qfq | 108,526,714 | 628,401,273 | -0.68% |
| 2024-08-01 | 5.71 | 5.88 | 5.70 | 5.85 | 5.69 | qfq | 163,520,908 | 952,430,692 | 2.27% |
| 2024-07-31 | 5.78 | 5.81 | 5.66 | 5.72 | 5.56 | qfq | 199,841,380 | 1,141,036,961 | -0.87% |
| 2024-07-30 | 5.80 | 5.82 | 5.74 | 5.77 | 5.61 | qfq | 128,363,340 | 741,459,564 | -0.17% |
| 2024-07-29 | 5.81 | 5.83 | 5.73 | 5.78 | 5.62 | qfq | 107,146,617 | 619,885,350 | -1.03% |
| 2024-07-26 | 5.84 | 5.85 | 5.71 | 5.84 | 5.68 | qfq | 160,443,511 | 928,743,400 | 0.34% |
| 2024-07-25 | 5.77 | 5.86 | 5.74 | 5.82 | 5.66 | qfq | 168,006,705 | 974,267,293 | 1.04% |
| 2024-07-24 | 5.72 | 5.79 | 5.70 | 5.76 | 5.60 | qfq | 130,898,205 | 752,426,842 | 0.35% |
| 2024-07-23 | 5.70 | 5.82 | 5.69 | 5.74 | 5.58 | qfq | 153,683,410 | 887,948,842 | 0.35% |
| 2024-07-22 | 5.72 | 5.81 | 5.66 | 5.72 | 5.56 | qfq | 163,500,164 | 935,385,956 | 0.00% |
| 2024-07-19 | 5.71 | 5.73 | 5.63 | 5.72 | 5.56 | qfq | 146,458,191 | 833,393,560 | 0.18% |
| 2024-07-18 | 5.67 | 5.73 | 5.62 | 5.71 | 5.55 | qfq | 152,775,789 | 868,500,114 | 0.71% |
| 2024-07-17 | 5.60 | 5.69 | 5.56 | 5.67 | 5.51 | qfq | 143,917,789 | 812,711,430 | 1.07% |
| 2024-07-16 | 5.56 | 5.64 | 5.55 | 5.61 | 5.45 | qfq | 114,338,150 | 639,391,575 | 0.90% |
| 2024-07-15 | 5.50 | 5.58 | 5.48 | 5.56 | 5.40 | qfq | 107,837,478 | 597,814,639 | 1.09% |
| 2024-07-12 | 5.41 | 5.50 | 5.40 | 5.50 | 5.35 | qfq | 97,187,300 | 531,004,500 | 1.66% |
| 2024-07-11 | 5.45 | 5.47 | 5.37 | 5.41 | 5.26 | qfq | 149,881,986 | 810,756,480 | -0.55% |
| 2024-07-10 | 5.52 | 5.55 | 5.41 | 5.44 | 5.29 | qfq | 116,109,300 | 634,262,069 | -1.45% |
| 2024-07-09 | 5.48 | 5.53 | 5.40 | 5.52 | 5.37 | qfq | 132,109,344 | 723,824,296 | 0.91% |
| 2024-07-08 | 5.49 | 5.55 | 5.45 | 5.47 | 5.32 | qfq | 106,547,300 | 585,305,287 | 0.00% |
| 2024-07-05 | 5.49 | 5.52 | 5.42 | 5.47 | 5.32 | qfq | 121,902,397 | 665,750,587 | -0.36% |
| 2024-07-04 | 5.52 | 5.56 | 5.48 | 5.49 | 5.34 | qfq | 106,484,490 | 586,199,236 | -0.54% |
| 2024-07-03 | 5.53 | 5.56 | 5.48 | 5.52 | 5.37 | qfq | 103,796,101 | 572,790,596 | -0.18% |
| 2024-07-02 | 5.44 | 5.54 | 5.43 | 5.53 | 5.38 | qfq | 160,495,493 | 883,580,580 | 2.03% |
| 2024-07-01 | 5.36 | 5.45 | 5.35 | 5.42 | 5.27 | qfq | 123,250,696 | 668,118,721 | 0.93% |
| 2024-06-28 | 5.24 | 5.41 | 5.22 | 5.37 | 5.22 | qfq | 189,145,498 | 1,010,854,793 | 0.56% |
| 2024-06-27 | 5.24 | 5.37 | 5.23 | 5.34 | 5.08 | qfq | 228,431,264 | 1,211,485,323 | 1.91% |
| 2024-06-26 | 5.25 | 5.27 | 5.22 | 5.24 | 4.99 | qfq | 88,476,699 | 464,223,447 | -0.19% |
| 2024-06-25 | 5.24 | 5.28 | 5.22 | 5.25 | 5.00 | qfq | 120,136,989 | 631,725,500 | 0.19% |
| 2024-06-24 | 5.19 | 5.27 | 5.17 | 5.24 | 4.99 | qfq | 163,009,347 | 852,448,619 | 0.77% |
| 2024-06-21 | 5.21 | 5.22 | 5.17 | 5.20 | 4.95 | qfq | 94,166,368 | 489,532,377 | -0.19% |
| 2024-06-20 | 5.20 | 5.22 | 5.17 | 5.21 | 4.96 | qfq | 63,896,477 | 332,221,720 | 0.19% |
| 2024-06-19 | 5.18 | 5.24 | 5.18 | 5.20 | 4.95 | qfq | 78,524,126 | 409,270,679 | 0.19% |
| 2024-06-18 | 5.16 | 5.20 | 5.15 | 5.19 | 4.94 | qfq | 78,706,126 | 407,787,222 | 0.58% |
| 2024-06-17 | 5.11 | 5.21 | 5.11 | 5.16 | 4.91 | qfq | 91,274,700 | 472,037,640 | 0.58% |
| 2024-06-14 | 5.15 | 5.17 | 5.09 | 5.13 | 4.88 | qfq | 100,497,602 | 515,413,262 | -0.77% |
| 2024-06-13 | 5.18 | 5.18 | 5.15 | 5.17 | 4.92 | qfq | 58,713,200 | 303,356,722 | 0.00% |
| 2024-06-12 | 5.17 | 5.20 | 5.15 | 5.17 | 4.92 | qfq | 82,357,682 | 426,148,950 | 0.19% |
| 2024-06-11 | 5.24 | 5.25 | 5.16 | 5.16 | 4.91 | qfq | 118,931,931 | 618,250,701 | -1.53% |
| 2024-06-07 | 5.15 | 5.25 | 5.14 | 5.24 | 4.99 | qfq | 196,030,282 | 1,022,506,357 | 1.55% |
| 2024-06-06 | 5.12 | 5.19 | 5.11 | 5.16 | 4.91 | qfq | 107,423,956 | 553,573,719 | 0.58% |
| 2024-06-05 | 5.11 | 5.17 | 5.10 | 5.13 | 4.88 | qfq | 98,638,900 | 507,043,238 | 0.39% |
| 2024-06-04 | 5.01 | 5.13 | 5.00 | 5.11 | 4.86 | qfq | 148,081,714 | 752,843,107 | 1.79% |
| 2024-06-03 | 5.06 | 5.07 | 4.99 | 5.02 | 4.78 | qfq | 138,884,391 | 697,688,142 | -0.79% |
| 2024-05-31 | 5.10 | 5.14 | 5.06 | 5.06 | 4.82 | qfq | 121,456,084 | 618,260,664 | -0.39% |
| 2024-05-30 | 5.13 | 5.15 | 5.06 | 5.08 | 4.83 | qfq | 109,456,916 | 558,101,050 | -0.97% |
| 2024-05-29 | 5.15 | 5.16 | 5.12 | 5.13 | 4.88 | qfq | 74,328,206 | 381,984,495 | -0.19% |
| 2024-05-28 | 5.20 | 5.20 | 5.14 | 5.14 | 4.89 | qfq | 89,776,466 | 463,445,870 | -0.96% |
| 2024-05-27 | 5.14 | 5.20 | 5.14 | 5.19 | 4.94 | qfq | 108,990,580 | 564,501,848 | 1.17% |
| 2024-05-24 | 5.15 | 5.18 | 5.13 | 5.13 | 4.88 | qfq | 94,046,033 | 484,448,704 | -0.58% |
| 2024-05-23 | 5.24 | 5.25 | 5.15 | 5.16 | 4.91 | qfq | 117,883,108 | 611,294,079 | -1.53% |
| 2024-05-22 | 5.22 | 5.27 | 5.21 | 5.24 | 4.99 | qfq | 118,562,322 | 621,622,745 | 0.38% |
| 2024-05-21 | 5.24 | 5.25 | 5.20 | 5.22 | 4.97 | qfq | 91,624,790 | 478,274,804 | -0.57% |
| 2024-05-20 | 5.25 | 5.29 | 5.22 | 5.25 | 5.00 | qfq | 143,746,581 | 755,872,157 | 0.00% |
| 2024-05-17 | 5.20 | 5.25 | 5.19 | 5.25 | 5.00 | qfq | 118,501,600 | 619,811,070 | 1.16% |
| 2024-05-16 | 5.21 | 5.22 | 5.18 | 5.19 | 4.94 | qfq | 107,450,900 | 558,630,916 | -0.57% |
| 2024-05-15 | 5.25 | 5.26 | 5.20 | 5.22 | 4.97 | qfq | 92,048,780 | 481,298,592 | -0.38% |
| 2024-05-14 | 5.21 | 5.27 | 5.20 | 5.24 | 4.99 | qfq | 142,896,911 | 748,171,128 | 0.38% |
| 2024-05-13 | 5.14 | 5.26 | 5.13 | 5.22 | 4.97 | qfq | 265,203,705 | 1,380,575,277 | 1.36% |
| 2024-05-10 | 5.16 | 5.17 | 5.13 | 5.15 | 4.90 | qfq | 123,804,568 | 637,864,987 | 0.00% |
| 2024-05-09 | 5.14 | 5.17 | 5.12 | 5.15 | 4.90 | qfq | 138,597,201 | 713,484,287 | 0.39% |
| 2024-05-08 | 5.16 | 5.17 | 5.12 | 5.13 | 4.88 | qfq | 145,488,739 | 747,962,090 | -0.58% |
| 2024-05-07 | 5.24 | 5.24 | 5.15 | 5.16 | 4.91 | qfq | 264,056,074 | 1,367,559,061 | -1.90% |
| 2024-05-06 | 5.32 | 5.41 | 5.21 | 5.26 | 5.01 | qfq | 462,631,518 | 2,445,395,856 | 3.34% |
| 2024-04-30 | 5.19 | 5.29 | 5.08 | 5.09 | 4.84 | qfq | 317,425,686 | 1,645,761,609 | -0.59% |
| 2024-04-29 | 5.17 | 5.19 | 5.10 | 5.12 | 4.87 | qfq | 184,066,012 | 944,294,764 | -1.35% |
| 2024-04-26 | 5.22 | 5.27 | 5.15 | 5.19 | 4.94 | qfq | 163,360,905 | 847,168,934 | -0.76% |
| 2024-04-25 | 5.16 | 5.24 | 5.15 | 5.23 | 4.98 | qfq | 114,394,794 | 596,082,613 | 1.36% |
| 2024-04-24 | 5.19 | 5.20 | 5.15 | 5.16 | 4.91 | qfq | 79,817,553 | 412,326,830 | -0.39% |
| 2024-04-23 | 5.15 | 5.21 | 5.12 | 5.18 | 4.93 | qfq | 103,724,445 | 536,372,126 | 0.39% |
| 2024-04-22 | 5.17 | 5.21 | 5.12 | 5.16 | 4.91 | qfq | 100,092,580 | 517,497,868 | 0.00% |
| 2024-04-19 | 5.16 | 5.22 | 5.13 | 5.16 | 4.91 | qfq | 96,320,108 | 497,835,368 | -0.19% |
| 2024-04-18 | 5.17 | 5.28 | 5.16 | 5.17 | 4.92 | qfq | 137,812,753 | 718,002,430 | 0.00% |
| 2024-04-17 | 5.10 | 5.18 | 5.06 | 5.17 | 4.92 | qfq | 138,833,904 | 710,186,559 | 1.37% |
| 2024-04-16 | 5.13 | 5.18 | 5.08 | 5.10 | 4.85 | qfq | 146,662,396 | 752,231,636 | -0.97% |
| 2024-04-15 | 5.02 | 5.17 | 5.01 | 5.15 | 4.90 | qfq | 170,569,112 | 872,412,002 | 2.39% |
| 2024-04-12 | 5.06 | 5.08 | 5.02 | 5.03 | 4.79 | qfq | 83,978,219 | 423,476,265 | -0.79% |
| 2024-04-11 | 5.05 | 5.09 | 5.03 | 5.07 | 4.83 | qfq | 88,868,405 | 450,009,481 | -0.20% |
| 2024-04-10 | 5.06 | 5.09 | 5.03 | 5.08 | 4.83 | qfq | 84,407,898 | 427,605,874 | 0.40% |
| 2024-04-09 | 5.11 | 5.14 | 5.06 | 5.06 | 4.82 | qfq | 95,071,437 | 483,871,531 | -1.17% |
| 2024-04-08 | 5.09 | 5.13 | 5.04 | 5.12 | 4.87 | qfq | 133,135,530 | 678,520,002 | 0.59% |
| 2024-04-03 | 5.08 | 5.11 | 5.05 | 5.09 | 4.84 | qfq | 83,784,340 | 425,962,398 | 0.00% |
| 2024-04-02 | 5.07 | 5.11 | 5.07 | 5.09 | 4.84 | qfq | 89,774,979 | 456,993,896 | 0.39% |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.07 | 4.83 | qfq | 95,618,641 | 484,570,935 | 1.00% |
| 2024-03-29 | 4.97 | 5.03 | 4.97 | 5.02 | 4.78 | qfq | 67,688,647 | 338,980,544 | 0.60% |
| 2024-03-28 | 4.97 | 5.00 | 4.93 | 4.99 | 4.75 | qfq | 71,566,762 | 355,894,260 | 0.60% |
| 2024-03-27 | 4.97 | 5.00 | 4.96 | 4.96 | 4.72 | qfq | 64,773,374 | 322,767,029 | -0.20% |
| 2024-03-26 | 4.98 | 4.99 | 4.95 | 4.97 | 4.73 | qfq | 55,176,209 | 274,171,955 | 0.20% |
| 2024-03-25 | 4.95 | 5.00 | 4.93 | 4.96 | 4.72 | qfq | 64,620,080 | 321,115,491 | 0.00% |
| 2024-03-22 | 4.99 | 5.00 | 4.93 | 4.96 | 4.72 | qfq | 91,722,359 | 455,000,703 | -0.80% |
| 2024-03-21 | 5.01 | 5.02 | 4.99 | 5.00 | 4.76 | qfq | 55,894,737 | 279,576,096 | 0.00% |
| 2024-03-20 | 5.00 | 5.02 | 4.98 | 5.00 | 4.76 | qfq | 58,319,408 | 291,594,079 | 0.00% |
| 2024-03-19 | 5.04 | 5.04 | 5.00 | 5.00 | 4.76 | qfq | 68,317,884 | 342,561,663 | -0.99% |
| 2024-03-18 | 5.01 | 5.09 | 5.01 | 5.05 | 4.81 | qfq | 88,413,553 | 446,133,668 | 0.80% |
| 2024-03-15 | 5.02 | 5.04 | 5.00 | 5.01 | 4.77 | qfq | 87,862,019 | 440,580,451 | -0.40% |
| 2024-03-14 | 4.98 | 5.05 | 4.98 | 5.03 | 4.79 | qfq | 101,084,068 | 508,080,383 | 1.00% |
| 2024-03-13 | 5.02 | 5.03 | 4.97 | 4.98 | 4.74 | qfq | 81,355,358 | 405,942,657 | -1.19% |
| 2024-03-12 | 5.05 | 5.06 | 5.01 | 5.04 | 4.80 | qfq | 81,185,553 | 408,800,147 | -0.20% |
| 2024-03-11 | 5.02 | 5.06 | 5.01 | 5.05 | 4.81 | qfq | 68,127,968 | 343,320,484 | 0.40% |
| 2024-03-08 | 5.03 | 5.05 | 4.99 | 5.03 | 4.79 | qfq | 67,634,852 | 339,524,657 | -0.20% |
| 2024-03-07 | 5.05 | 5.07 | 5.01 | 5.04 | 4.80 | qfq | 82,743,658 | 417,220,491 | 0.00% |
| 2024-03-06 | 5.07 | 5.09 | 5.03 | 5.04 | 4.80 | qfq | 83,413,937 | 421,529,898 | -0.59% |
| 2024-03-05 | 4.98 | 5.09 | 4.96 | 5.07 | 4.83 | qfq | 155,753,820 | 785,761,194 | 1.60% |
| 2024-03-04 | 5.00 | 5.02 | 4.96 | 4.99 | 4.75 | qfq | 85,400,258 | 425,836,204 | -0.20% |
| 2024-03-01 | 5.04 | 5.04 | 4.98 | 5.00 | 4.76 | qfq | 104,208,001 | 521,405,217 | -0.99% |
| 2024-02-29 | 5.00 | 5.06 | 4.98 | 5.05 | 4.81 | qfq | 116,045,452 | 582,608,865 | 0.80% |
| 2024-02-28 | 5.03 | 5.06 | 5.01 | 5.01 | 4.77 | qfq | 119,555,948 | 601,703,118 | -0.20% |
| 2024-02-27 | 5.03 | 5.05 | 5.01 | 5.02 | 4.78 | qfq | 94,747,047 | 476,126,049 | -0.20% |
| 2024-02-26 | 5.09 | 5.11 | 5.02 | 5.03 | 4.79 | qfq | 93,784,990 | 474,443,656 | -1.57% |
| 2024-02-23 | 5.12 | 5.12 | 5.07 | 5.11 | 4.86 | qfq | 90,214,941 | 459,884,367 | -0.20% |
| 2024-02-22 | 5.12 | 5.14 | 5.10 | 5.12 | 4.87 | qfq | 109,750,426 | 561,339,076 | 0.00% |
| 2024-02-21 | 5.15 | 5.20 | 5.12 | 5.12 | 4.87 | qfq | 150,055,462 | 773,547,703 | -0.78% |
| 2024-02-20 | 5.09 | 5.18 | 5.07 | 5.16 | 4.91 | qfq | 109,083,272 | 559,287,555 | 1.18% |
| 2024-02-19 | 5.03 | 5.10 | 5.00 | 5.10 | 4.85 | qfq | 157,726,783 | 797,596,904 | 1.39% |
| 2024-02-08 | 5.07 | 5.08 | 4.92 | 5.03 | 4.79 | qfq | 190,708,125 | 949,981,791 | -0.59% |
| 2024-02-07 | 5.06 | 5.06 | 4.97 | 5.06 | 4.82 | qfq | 189,833,584 | 952,573,911 | 0.00% |
| 2024-02-06 | 5.00 | 5.06 | 4.97 | 5.06 | 4.82 | qfq | 169,865,763 | 853,007,079 | 1.20% |
| 2024-02-05 | 4.93 | 5.02 | 4.88 | 5.00 | 4.76 | qfq | 189,733,705 | 942,366,519 | 1.63% |
| 2024-02-02 | 4.95 | 5.01 | 4.84 | 4.92 | 4.68 | qfq | 137,095,068 | 679,653,324 | -0.20% |
| 2024-02-01 | 4.95 | 5.01 | 4.92 | 4.93 | 4.69 | qfq | 98,700,527 | 489,528,407 | -0.80% |
| 2024-01-31 | 4.98 | 5.02 | 4.90 | 4.97 | 4.73 | qfq | 110,822,537 | 550,648,078 | -0.40% |
| 2024-01-30 | 5.02 | 5.07 | 4.97 | 4.99 | 4.75 | qfq | 106,099,768 | 532,913,999 | -0.60% |
| 2024-01-29 | 4.99 | 5.06 | 4.98 | 5.02 | 4.78 | qfq | 125,320,475 | 630,137,265 | 1.01% |
| 2024-01-26 | 4.93 | 4.98 | 4.89 | 4.97 | 4.73 | qfq | 118,145,872 | 583,771,691 | 0.61% |
| 2024-01-25 | 4.84 | 4.94 | 4.82 | 4.94 | 4.70 | qfq | 125,908,240 | 617,074,123 | 2.07% |
| 2024-01-24 | 4.71 | 4.84 | 4.67 | 4.84 | 4.61 | qfq | 130,083,521 | 618,553,754 | 3.20% |
| 2024-01-23 | 4.76 | 4.77 | 4.66 | 4.69 | 4.46 | qfq | 112,407,056 | 528,694,810 | -2.09% |
| 2024-01-22 | 4.83 | 4.86 | 4.72 | 4.79 | 4.56 | qfq | 141,646,437 | 681,935,406 | -1.24% |
| 2024-01-19 | 4.80 | 4.87 | 4.77 | 4.85 | 4.62 | qfq | 114,087,614 | 550,641,843 | 0.41% |
| 2024-01-18 | 4.79 | 4.86 | 4.66 | 4.83 | 4.60 | qfq | 134,920,431 | 640,827,025 | 0.63% |
| 2024-01-17 | 4.86 | 4.87 | 4.80 | 4.80 | 4.57 | qfq | 96,064,601 | 464,520,473 | -1.23% |
| 2024-01-16 | 4.78 | 4.87 | 4.77 | 4.86 | 4.63 | qfq | 91,699,135 | 442,741,005 | 1.46% |
| 2024-01-15 | 4.73 | 4.82 | 4.73 | 4.79 | 4.56 | qfq | 54,829,158 | 262,443,866 | 0.84% |
| 2024-01-12 | 4.71 | 4.79 | 4.70 | 4.75 | 4.52 | qfq | 62,825,946 | 298,786,860 | 0.64% |
| 2024-01-11 | 4.73 | 4.75 | 4.69 | 4.72 | 4.49 | qfq | 60,692,133 | 286,515,361 | -0.42% |
| 2024-01-10 | 4.73 | 4.78 | 4.71 | 4.74 | 4.51 | qfq | 68,481,494 | 325,204,418 | 0.21% |
| 2024-01-09 | 4.66 | 4.76 | 4.65 | 4.73 | 4.50 | qfq | 93,054,854 | 439,136,808 | 1.28% |
| 2024-01-08 | 4.76 | 4.77 | 4.63 | 4.67 | 4.44 | qfq | 128,902,746 | 602,626,177 | -1.89% |
| 2024-01-05 | 4.81 | 4.83 | 4.75 | 4.76 | 4.53 | qfq | 86,637,825 | 415,185,660 | -1.04% |
| 2024-01-04 | 4.87 | 4.89 | 4.77 | 4.81 | 4.58 | qfq | 100,664,767 | 484,419,489 | -1.64% |
| 2024-01-03 | 4.88 | 4.90 | 4.86 | 4.89 | 4.65 | qfq | 55,432,550 | 270,307,484 | 0.00% |
| 2024-01-02 | 4.92 | 4.95 | 4.88 | 4.89 | 4.65 | qfq | 55,261,231 | 271,287,314 | -0.61% |
| 2023-12-29 | 4.88 | 4.93 | 4.87 | 4.92 | 4.68 | qfq | 56,250,969 | 275,608,773 | 0.61% |
| 2023-12-28 | 4.83 | 4.91 | 4.82 | 4.89 | 4.65 | qfq | 93,887,566 | 457,026,682 | 1.24% |
| 2023-12-27 | 4.84 | 4.86 | 4.79 | 4.83 | 4.60 | qfq | 44,720,448 | 215,564,709 | -0.41% |
| 2023-12-26 | 4.86 | 4.88 | 4.83 | 4.85 | 4.62 | qfq | 32,763,800 | 158,877,636 | -0.61% |
| 2023-12-25 | 4.84 | 4.89 | 4.83 | 4.88 | 4.64 | qfq | 36,156,504 | 175,922,404 | 0.62% |
| 2023-12-22 | 4.84 | 4.87 | 4.81 | 4.85 | 4.62 | qfq | 59,628,903 | 288,827,664 | 0.41% |
| 2023-12-21 | 4.83 | 4.86 | 4.80 | 4.83 | 4.60 | qfq | 63,811,205 | 308,139,835 | -0.21% |
| 2023-12-20 | 4.87 | 4.90 | 4.83 | 4.84 | 4.61 | qfq | 53,428,694 | 259,672,748 | -0.82% |
| 2023-12-19 | 4.88 | 4.90 | 4.84 | 4.88 | 4.64 | qfq | 56,867,662 | 276,857,671 | 0.21% |
| 2023-12-18 | 4.86 | 4.94 | 4.86 | 4.87 | 4.63 | qfq | 77,633,285 | 380,230,960 | -0.20% |
| 2023-12-15 | 4.98 | 4.99 | 4.88 | 4.88 | 4.64 | qfq | 75,365,349 | 371,149,169 | -2.01% |
| 2023-12-14 | 5.03 | 5.03 | 4.95 | 4.98 | 4.74 | qfq | 62,312,557 | 310,518,181 | -0.60% |
| 2023-12-13 | 5.06 | 5.08 | 5.00 | 5.01 | 4.77 | qfq | 36,636,500 | 184,131,136 | -0.99% |
| 2023-12-12 | 5.05 | 5.08 | 5.03 | 5.06 | 4.82 | qfq | 47,684,398 | 241,103,550 | -0.20% |
| 2023-12-11 | 4.97 | 5.08 | 4.94 | 5.07 | 4.83 | qfq | 82,205,993 | 411,714,281 | 2.22% |
| 2023-12-08 | 5.05 | 5.12 | 4.96 | 4.96 | 4.72 | qfq | 102,283,454 | 516,298,521 | -1.98% |
| 2023-12-07 | 5.03 | 5.08 | 4.99 | 5.06 | 4.82 | qfq | 82,988,285 | 417,793,621 | 0.80% |
| 2023-12-06 | 5.00 | 5.06 | 4.96 | 5.02 | 4.78 | qfq | 68,664,006 | 344,497,357 | 0.20% |
| 2023-12-05 | 5.08 | 5.09 | 5.00 | 5.01 | 4.77 | qfq | 64,009,776 | 322,979,256 | -1.38% |
| 2023-12-04 | 5.10 | 5.10 | 5.06 | 5.08 | 4.83 | qfq | 48,580,429 | 246,789,804 | 0.20% |
| 2023-12-01 | 5.10 | 5.15 | 5.05 | 5.07 | 4.83 | qfq | 85,974,143 | 438,388,454 | 0.40% |
| 2023-11-30 | 5.04 | 5.13 | 5.02 | 5.05 | 4.81 | qfq | 218,517,231 | 1,107,567,548 | 0.40% |
| 2023-11-29 | 5.04 | 5.05 | 5.01 | 5.03 | 4.79 | qfq | 42,892,049 | 215,753,151 | 0.00% |
| 2023-11-28 | 5.00 | 5.05 | 4.98 | 5.03 | 4.79 | qfq | 49,834,600 | 250,348,000 | 0.80% |
| 2023-11-27 | 4.99 | 5.01 | 4.93 | 4.99 | 4.75 | qfq | 62,462,429 | 310,862,619 | 0.40% |
| 2023-11-24 | 4.99 | 5.00 | 4.96 | 4.97 | 4.73 | qfq | 41,757,071 | 207,823,149 | -0.40% |
| 2023-11-23 | 4.98 | 4.99 | 4.95 | 4.99 | 4.75 | qfq | 34,628,300 | 172,194,739 | 0.40% |
| 2023-11-22 | 4.98 | 5.03 | 4.96 | 4.97 | 4.73 | qfq | 48,485,300 | 242,172,727 | -0.40% |
| 2023-11-21 | 4.95 | 5.02 | 4.93 | 4.99 | 4.75 | qfq | 96,422,280 | 481,367,648 | 1.22% |
| 2023-11-20 | 4.91 | 4.96 | 4.88 | 4.93 | 4.69 | qfq | 62,854,677 | 309,485,800 | 0.61% |
| 2023-11-17 | 4.89 | 4.91 | 4.87 | 4.90 | 4.66 | qfq | 41,130,363 | 201,068,067 | 0.00% |
| 2023-11-16 | 4.91 | 4.93 | 4.88 | 4.90 | 4.66 | qfq | 39,642,746 | 194,420,486 | -0.20% |
| 2023-11-15 | 4.95 | 4.96 | 4.89 | 4.91 | 4.67 | qfq | 57,095,969 | 281,168,212 | 0.00% |
| 2023-11-14 | 4.90 | 4.96 | 4.89 | 4.91 | 4.67 | qfq | 59,387,805 | 292,422,562 | 0.20% |
| 2023-11-13 | 4.93 | 4.94 | 4.87 | 4.90 | 4.66 | qfq | 41,483,715 | 202,910,650 | -0.41% |
| 2023-11-10 | 4.92 | 4.94 | 4.87 | 4.92 | 4.68 | qfq | 53,997,273 | 264,878,561 | -0.20% |
| 2023-11-09 | 4.93 | 4.96 | 4.92 | 4.93 | 4.69 | qfq | 43,777,370 | 216,113,358 | -0.20% |
| 2023-11-08 | 4.97 | 4.98 | 4.91 | 4.94 | 4.70 | qfq | 55,467,603 | 274,031,933 | -0.80% |
| 2023-11-07 | 4.96 | 4.99 | 4.93 | 4.98 | 4.74 | qfq | 49,202,298 | 244,048,217 | 0.20% |
| 2023-11-06 | 5.03 | 5.04 | 4.95 | 4.97 | 4.73 | qfq | 85,612,636 | 426,148,672 | -0.40% |
| 2023-11-03 | 4.97 | 5.03 | 4.96 | 4.99 | 4.75 | qfq | 61,909,678 | 310,166,725 | 0.60% |
| 2023-11-02 | 5.00 | 5.03 | 4.96 | 4.96 | 4.72 | qfq | 53,947,091 | 268,981,673 | -0.20% |
| 2023-11-01 | 5.00 | 5.01 | 4.95 | 4.97 | 4.73 | qfq | 51,569,291 | 256,326,589 | -0.60% |
| 2023-10-31 | 5.01 | 5.02 | 4.97 | 5.00 | 4.76 | qfq | 50,176,078 | 250,749,643 | -0.20% |
| 2023-10-30 | 5.01 | 5.06 | 4.96 | 5.01 | 4.77 | qfq | 73,383,710 | 367,649,713 | -0.60% |
| 2023-10-27 | 5.04 | 5.07 | 5.00 | 5.04 | 4.80 | qfq | 60,680,170 | 306,067,956 | 0.00% |
| 2023-10-26 | 4.96 | 5.04 | 4.91 | 5.04 | 4.80 | qfq | 87,647,390 | 439,173,782 | 1.82% |
| 2023-10-25 | 4.88 | 4.97 | 4.87 | 4.95 | 4.71 | qfq | 88,544,685 | 436,437,223 | 2.48% |
| 2023-10-24 | 4.81 | 4.88 | 4.75 | 4.83 | 4.60 | qfq | 72,323,158 | 348,675,570 | 0.42% |
| 2023-10-23 | 4.80 | 4.85 | 4.76 | 4.81 | 4.58 | qfq | 55,659,935 | 267,391,491 | 0.21% |
| 2023-10-20 | 4.81 | 4.85 | 4.79 | 4.80 | 4.57 | qfq | 53,355,125 | 256,874,141 | -0.62% |
| 2023-10-19 | 4.90 | 4.94 | 4.82 | 4.83 | 4.60 | qfq | 71,271,653 | 346,760,147 | -2.03% |
| 2023-10-18 | 4.96 | 4.99 | 4.92 | 4.93 | 4.69 | qfq | 49,583,878 | 245,392,651 | -0.60% |
| 2023-10-17 | 5.03 | 5.03 | 4.92 | 4.96 | 4.72 | qfq | 73,139,168 | 362,921,959 | 0.61% |
| 2023-10-16 | 4.95 | 4.96 | 4.91 | 4.93 | 4.69 | qfq | 38,118,635 | 188,012,346 | -0.20% |
| 2023-10-13 | 4.99 | 5.00 | 4.92 | 4.94 | 4.70 | qfq | 57,100,180 | 282,610,695 | -1.79% |
| 2023-10-12 | 4.98 | 5.04 | 4.96 | 5.03 | 4.79 | qfq | 85,007,355 | 426,002,694 | 2.03% |
| 2023-10-11 | 4.93 | 5.01 | 4.91 | 4.93 | 4.69 | qfq | 78,173,772 | 386,979,352 | 0.20% |
| 2023-10-10 | 5.06 | 5.07 | 4.90 | 4.92 | 4.68 | qfq | 101,781,284 | 505,621,456 | -2.38% |
| 2023-10-09 | 5.12 | 5.13 | 5.02 | 5.04 | 4.80 | qfq | 86,947,360 | 439,323,586 | -1.75% |
| 2023-09-28 | 5.17 | 5.17 | 5.10 | 5.13 | 4.88 | qfq | 57,665,534 | 295,361,753 | -0.39% |
| 2023-09-27 | 5.17 | 5.19 | 5.14 | 5.15 | 4.90 | qfq | 53,636,146 | 276,794,670 | 0.00% |
| 2023-09-26 | 5.15 | 5.22 | 5.14 | 5.15 | 4.90 | qfq | 77,045,402 | 398,909,605 | 0.19% |
| 2023-09-25 | 5.16 | 5.16 | 5.12 | 5.14 | 4.89 | qfq | 73,610,317 | 378,210,191 | -0.39% |
| 2023-09-22 | 5.16 | 5.16 | 5.10 | 5.16 | 4.91 | qfq | 61,323,992 | 314,910,891 | 0.19% |
| 2023-09-21 | 5.11 | 5.17 | 5.09 | 5.15 | 4.90 | qfq | 97,705,005 | 502,359,322 | 0.98% |
| 2023-09-20 | 5.12 | 5.13 | 5.06 | 5.10 | 4.85 | qfq | 52,641,676 | 268,726,462 | -0.39% |
| 2023-09-19 | 5.06 | 5.12 | 5.05 | 5.12 | 4.87 | qfq | 78,203,683 | 397,810,086 | 1.19% |
| 2023-09-18 | 5.08 | 5.09 | 5.02 | 5.06 | 4.82 | qfq | 70,464,303 | 356,640,407 | -1.17% |
| 2023-09-15 | 5.13 | 5.16 | 5.07 | 5.12 | 4.87 | qfq | 118,969,159 | 608,642,492 | 0.00% |
| 2023-09-14 | 5.09 | 5.14 | 5.07 | 5.12 | 4.87 | qfq | 65,400,053 | 333,859,514 | 0.79% |
| 2023-09-13 | 5.05 | 5.09 | 5.04 | 5.08 | 4.83 | qfq | 67,241,890 | 340,845,440 | 0.59% |
| 2023-09-12 | 5.06 | 5.07 | 5.03 | 5.05 | 4.81 | qfq | 57,482,295 | 290,037,639 | -0.20% |
| 2023-09-11 | 5.07 | 5.10 | 5.05 | 5.06 | 4.82 | qfq | 66,947,785 | 339,242,003 | 0.00% |
| 2023-09-08 | 5.06 | 5.08 | 5.04 | 5.06 | 4.82 | qfq | 40,088,357 | 202,883,563 | -0.20% |
| 2023-09-07 | 5.11 | 5.15 | 5.07 | 5.07 | 4.83 | qfq | 59,200,095 | 301,849,342 | -0.98% |
| 2023-09-06 | 5.12 | 5.14 | 5.02 | 5.12 | 4.87 | qfq | 104,333,564 | 530,971,074 | -0.58% |
| 2023-09-05 | 5.17 | 5.18 | 5.09 | 5.15 | 4.90 | qfq | 82,719,017 | 424,761,882 | -0.77% |
| 2023-09-04 | 5.15 | 5.23 | 5.13 | 5.19 | 4.94 | qfq | 119,706,855 | 620,258,368 | 0.97% |
| 2023-09-01 | 5.11 | 5.18 | 5.10 | 5.14 | 4.89 | qfq | 95,218,850 | 488,634,625 | 0.78% |
| 2023-08-31 | 5.34 | 5.34 | 5.04 | 5.10 | 4.85 | qfq | 298,826,282 | 1,531,853,864 | -5.38% |
| 2023-08-30 | 5.40 | 5.42 | 5.34 | 5.39 | 5.13 | qfq | 78,154,940 | 420,445,201 | 0.37% |
| 2023-08-29 | 5.32 | 5.43 | 5.31 | 5.37 | 5.11 | qfq | 101,096,900 | 544,551,463 | 0.94% |
| 2023-08-28 | 5.37 | 5.42 | 5.30 | 5.32 | 5.06 | qfq | 128,491,152 | 688,646,091 | 1.53% |
| 2023-08-25 | 5.18 | 5.27 | 5.18 | 5.24 | 4.99 | qfq | 72,608,315 | 379,521,228 | 0.77% |
| 2023-08-24 | 5.32 | 5.32 | 5.18 | 5.20 | 4.95 | qfq | 125,478,356 | 655,391,493 | -1.89% |
| 2023-08-23 | 5.31 | 5.36 | 5.29 | 5.30 | 5.04 | qfq | 49,822,081 | 265,016,733 | -0.56% |
| 2023-08-22 | 5.32 | 5.36 | 5.28 | 5.33 | 5.07 | qfq | 65,751,218 | 349,774,997 | 0.57% |
| 2023-08-21 | 5.37 | 5.40 | 5.30 | 5.30 | 5.04 | qfq | 75,630,957 | 403,631,949 | -1.30% |
| 2023-08-18 | 5.41 | 5.47 | 5.37 | 5.37 | 5.11 | qfq | 61,939,600 | 335,920,088 | -1.47% |
| 2023-08-17 | 5.40 | 5.46 | 5.36 | 5.45 | 5.19 | qfq | 67,353,287 | 363,637,108 | 0.37% |
| 2023-08-16 | 5.43 | 5.45 | 5.36 | 5.43 | 5.17 | qfq | 53,076,743 | 286,825,968 | -0.18% |
| 2023-08-15 | 5.41 | 5.47 | 5.37 | 5.44 | 5.18 | qfq | 67,344,420 | 365,771,719 | 0.55% |
| 2023-08-14 | 5.35 | 5.42 | 5.33 | 5.41 | 5.15 | qfq | 60,707,408 | 326,826,784 | 0.74% |
| 2023-08-11 | 5.44 | 5.53 | 5.37 | 5.37 | 5.11 | qfq | 81,149,323 | 440,979,692 | -0.92% |
| 2023-08-10 | 5.39 | 5.44 | 5.39 | 5.42 | 5.16 | qfq | 37,550,258 | 203,639,451 | 0.18% |
| 2023-08-09 | 5.37 | 5.43 | 5.36 | 5.41 | 5.15 | qfq | 49,341,861 | 266,867,485 | 0.74% |
| 2023-08-08 | 5.40 | 5.42 | 5.35 | 5.37 | 5.11 | qfq | 61,557,091 | 330,807,871 | -0.92% |
| 2023-08-07 | 5.43 | 5.47 | 5.37 | 5.42 | 5.16 | qfq | 71,779,873 | 388,631,856 | -0.91% |
| 2023-08-04 | 5.44 | 5.53 | 5.43 | 5.47 | 5.21 | qfq | 84,019,090 | 461,017,956 | 0.92% |
| 2023-08-03 | 5.45 | 5.46 | 5.36 | 5.42 | 5.16 | qfq | 67,740,199 | 365,823,220 | 0.00% |
| 2023-08-02 | 5.51 | 5.52 | 5.41 | 5.42 | 5.16 | qfq | 83,197,246 | 453,854,730 | -1.99% |
| 2023-08-01 | 5.49 | 5.54 | 5.45 | 5.53 | 5.26 | qfq | 71,267,586 | 392,590,219 | 1.10% |
| 2023-07-31 | 5.61 | 5.65 | 5.44 | 5.47 | 5.21 | qfq | 167,042,895 | 924,356,940 | -2.67% |
| 2023-07-28 | 5.50 | 5.63 | 5.49 | 5.62 | 5.35 | qfq | 85,458,539 | 477,523,407 | 1.63% |
| 2023-07-27 | 5.56 | 5.56 | 5.51 | 5.53 | 5.25 | qfq | 40,070,181 | 221,733,054 | -0.36% |
| 2023-07-26 | 5.55 | 5.57 | 5.52 | 5.55 | 5.27 | qfq | 36,908,457 | 204,579,946 | -0.18% |
| 2023-07-25 | 5.52 | 5.58 | 5.52 | 5.56 | 5.28 | qfq | 58,343,917 | 324,266,223 | 1.28% |
| 2023-07-24 | 5.46 | 5.52 | 5.46 | 5.49 | 5.21 | qfq | 37,571,441 | 206,281,047 | -0.54% |
| 2023-07-21 | 5.50 | 5.54 | 5.48 | 5.52 | 5.24 | qfq | 40,052,130 | 220,649,900 | 0.00% |
| 2023-07-20 | 5.57 | 5.59 | 5.49 | 5.52 | 5.24 | qfq | 53,835,732 | 298,486,514 | -0.90% |
| 2023-07-19 | 5.58 | 5.60 | 5.53 | 5.57 | 5.29 | qfq | 41,423,058 | 230,558,635 | -0.18% |
| 2023-07-18 | 5.55 | 5.60 | 5.49 | 5.58 | 5.30 | qfq | 76,325,962 | 424,664,066 | 0.54% |
| 2023-07-17 | 5.53 | 5.56 | 5.42 | 5.55 | 5.27 | qfq | 71,332,223 | 392,889,853 | 0.00% |