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
苏农银行603323.SH
最近收盘价4.232026-07-17
最近交易日2026-07-17
成交量（股）49,342,871
成交额（元）211,740,677
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-12 | 2026-06-18 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-19 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | bonus_share | — | — | 0.1 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.18 | — | — | — | 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 | 4.25 | 4.34 | 4.22 | 4.23 | 4.23 | qfq | 49,342,871 | 211,740,677 | -0.70% |
| 2026-07-16 | 4.25 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 34,901,799 | 147,941,995 | 0.71% |
| 2026-07-15 | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | qfq | 28,478,239 | 119,802,479 | 1.44% |
| 2026-07-14 | 4.14 | 4.20 | 4.10 | 4.17 | 4.17 | qfq | 35,177,822 | 146,477,049 | 0.97% |
| 2026-07-13 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | qfq | 47,856,580 | 196,972,156 | 2.23% |
| 2026-07-10 | 4.05 | 4.06 | 4.00 | 4.04 | 4.04 | qfq | 26,978,562 | 108,917,100 | 0.25% |
| 2026-07-09 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 30,322,334 | 122,898,679 | -1.23% |
| 2026-07-08 | 4.08 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 22,680,607 | 92,172,550 | 0.49% |
| 2026-07-07 | 4.09 | 4.13 | 4.02 | 4.06 | 4.06 | qfq | 24,132,380 | 97,949,507 | -0.98% |
| 2026-07-06 | 4.00 | 4.11 | 3.97 | 4.10 | 4.10 | qfq | 30,255,841 | 122,787,233 | 2.24% |
| 2026-07-03 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | qfq | 18,366,342 | 73,617,869 | 0.25% |
| 2026-07-02 | 3.93 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 26,474,454 | 105,371,787 | 1.78% |
| 2026-07-01 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 19,402,676 | 75,703,672 | 1.55% |
| 2026-06-30 | 3.93 | 3.94 | 3.84 | 3.87 | 3.87 | qfq | 20,879,610 | 80,886,955 | -2.03% |
| 2026-06-29 | 3.93 | 3.98 | 3.81 | 3.95 | 3.95 | qfq | 33,452,911 | 130,696,720 | 0.25% |
| 2026-06-26 | 4.04 | 4.07 | 3.93 | 3.94 | 3.94 | qfq | 30,264,661 | 120,532,342 | -2.48% |
| 2026-06-25 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 20,542,398 | 83,273,387 | -0.98% |
| 2026-06-24 | 4.19 | 4.21 | 4.07 | 4.08 | 4.08 | qfq | 30,072,114 | 123,781,300 | -2.86% |
| 2026-06-23 | 4.14 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 26,976,825 | 113,219,399 | 1.20% |
| 2026-06-22 | 4.13 | 4.16 | 4.03 | 4.15 | 4.15 | qfq | 26,974,929 | 110,601,843 | 0.24% |
| 2026-06-18 | 4.26 | 4.28 | 4.11 | 4.14 | 4.14 | qfq | 33,557,083 | 140,550,681 | -13.75% |
| 2026-06-17 | 4.81 | 4.83 | 4.77 | 4.80 | 4.25 | qfq | 20,234,566 | 96,930,270 | 0.00% |
| 2026-06-16 | 4.88 | 4.89 | 4.79 | 4.80 | 4.25 | qfq | 29,195,269 | 140,842,495 | -1.84% |
| 2026-06-15 | 4.89 | 4.92 | 4.86 | 4.89 | 4.33 | qfq | 31,471,673 | 153,925,844 | 0.00% |
| 2026-06-12 | 4.76 | 4.90 | 4.75 | 4.89 | 4.33 | qfq | 40,151,804 | 194,206,456 | 2.73% |
| 2026-06-11 | 4.79 | 4.81 | 4.75 | 4.76 | 4.22 | qfq | 24,195,884 | 115,529,818 | -0.63% |
| 2026-06-10 | 4.70 | 4.80 | 4.69 | 4.79 | 4.25 | qfq | 33,030,213 | 157,124,353 | 1.70% |
| 2026-06-09 | 4.71 | 4.75 | 4.69 | 4.71 | 4.17 | qfq | 25,136,090 | 118,762,752 | -0.21% |
| 2026-06-08 | 4.73 | 4.74 | 4.68 | 4.72 | 4.18 | qfq | 23,387,035 | 110,002,535 | 0.00% |
| 2026-06-05 | 4.71 | 4.77 | 4.70 | 4.72 | 4.18 | qfq | 24,096,749 | 114,086,365 | 0.43% |
| 2026-06-04 | 4.79 | 4.81 | 4.68 | 4.70 | 4.17 | qfq | 26,193,275 | 124,073,557 | -1.88% |
| 2026-06-03 | 4.81 | 4.83 | 4.76 | 4.79 | 4.25 | qfq | 26,219,620 | 125,511,854 | -0.83% |
| 2026-06-02 | 4.85 | 4.90 | 4.83 | 4.83 | 4.28 | qfq | 27,735,392 | 134,853,704 | 0.00% |
| 2026-06-01 | 4.75 | 4.86 | 4.72 | 4.83 | 4.28 | qfq | 35,295,371 | 169,122,214 | 1.90% |
| 2026-05-29 | 4.67 | 4.75 | 4.64 | 4.74 | 4.20 | qfq | 23,574,205 | 111,045,189 | 1.50% |
| 2026-05-28 | 4.70 | 4.72 | 4.66 | 4.67 | 4.14 | qfq | 20,579,068 | 96,343,044 | -0.85% |
| 2026-05-27 | 4.73 | 4.75 | 4.69 | 4.71 | 4.17 | qfq | 17,114,120 | 80,738,172 | -0.63% |
| 2026-05-26 | 4.73 | 4.76 | 4.71 | 4.74 | 4.20 | qfq | 14,303,310 | 67,685,174 | 0.21% |
| 2026-05-25 | 4.77 | 4.77 | 4.72 | 4.73 | 4.19 | qfq | 17,654,267 | 83,746,908 | -0.63% |
| 2026-05-22 | 4.78 | 4.79 | 4.74 | 4.76 | 4.22 | qfq | 16,042,173 | 76,513,785 | -0.42% |
| 2026-05-21 | 4.78 | 4.82 | 4.76 | 4.78 | 4.24 | qfq | 19,430,548 | 93,103,740 | 0.00% |
| 2026-05-20 | 4.79 | 4.80 | 4.75 | 4.78 | 4.24 | qfq | 13,145,279 | 62,750,518 | -0.21% |
| 2026-05-19 | 4.77 | 4.82 | 4.76 | 4.79 | 4.25 | qfq | 14,633,184 | 70,146,712 | 0.63% |
| 2026-05-18 | 4.78 | 4.79 | 4.74 | 4.76 | 4.22 | qfq | 15,971,929 | 76,126,843 | -0.63% |
| 2026-05-15 | 4.84 | 4.85 | 4.77 | 4.79 | 4.25 | qfq | 25,393,266 | 122,128,500 | -1.03% |
| 2026-05-14 | 4.86 | 4.87 | 4.83 | 4.84 | 4.29 | qfq | 18,477,999 | 89,580,813 | -0.41% |
| 2026-05-13 | 4.87 | 4.88 | 4.85 | 4.86 | 4.31 | qfq | 15,787,878 | 76,732,703 | -0.21% |
| 2026-05-12 | 4.90 | 4.91 | 4.86 | 4.87 | 4.32 | qfq | 22,213,789 | 108,480,590 | -0.61% |
| 2026-05-11 | 4.90 | 4.92 | 4.88 | 4.90 | 4.34 | qfq | 27,435,648 | 134,376,096 | -0.41% |
| 2026-05-08 | 4.92 | 4.94 | 4.90 | 4.92 | 4.36 | qfq | 20,429,765 | 100,446,510 | 0.00% |
| 2026-05-07 | 4.95 | 4.96 | 4.91 | 4.92 | 4.36 | qfq | 24,734,672 | 121,798,741 | -0.20% |
| 2026-05-06 | 4.98 | 4.99 | 4.92 | 4.93 | 4.37 | qfq | 37,823,156 | 186,832,258 | -0.80% |
| 2026-04-30 | 5.01 | 5.05 | 4.97 | 4.97 | 4.41 | qfq | 50,325,555 | 252,149,344 | 0.61% |
| 2026-04-29 | 4.89 | 4.98 | 4.89 | 4.94 | 4.38 | qfq | 28,893,069 | 142,527,088 | 1.02% |
| 2026-04-28 | 4.90 | 4.91 | 4.87 | 4.89 | 4.33 | qfq | 21,407,331 | 104,645,890 | -0.20% |
| 2026-04-27 | 4.93 | 4.97 | 4.90 | 4.90 | 4.34 | qfq | 23,118,210 | 113,925,181 | -0.61% |
| 2026-04-24 | 5.02 | 5.03 | 4.89 | 4.93 | 4.37 | qfq | 30,813,498 | 152,268,363 | -1.99% |
| 2026-04-23 | 4.96 | 5.05 | 4.96 | 5.03 | 4.46 | qfq | 31,705,340 | 159,090,103 | 1.21% |
| 2026-04-22 | 4.93 | 5.00 | 4.92 | 4.97 | 4.41 | qfq | 23,757,245 | 118,055,311 | 0.61% |
| 2026-04-21 | 4.88 | 4.95 | 4.87 | 4.94 | 4.38 | qfq | 23,146,848 | 113,923,682 | 1.23% |
| 2026-04-20 | 4.85 | 4.89 | 4.84 | 4.88 | 4.33 | qfq | 18,170,114 | 88,488,410 | 0.62% |
| 2026-04-17 | 4.86 | 4.88 | 4.85 | 4.85 | 4.30 | qfq | 15,778,880 | 76,726,646 | -0.21% |
| 2026-04-16 | 4.85 | 4.87 | 4.83 | 4.86 | 4.31 | qfq | 16,408,490 | 79,634,759 | 0.00% |
| 2026-04-15 | 4.82 | 4.87 | 4.81 | 4.86 | 4.31 | qfq | 23,407,406 | 113,449,557 | 1.04% |
| 2026-04-14 | 4.79 | 4.82 | 4.78 | 4.81 | 4.26 | qfq | 15,188,050 | 72,946,639 | 0.63% |
| 2026-04-13 | 4.81 | 4.81 | 4.77 | 4.78 | 4.24 | qfq | 14,034,036 | 67,132,476 | -0.62% |
| 2026-04-10 | 4.82 | 4.85 | 4.80 | 4.81 | 4.26 | qfq | 16,283,494 | 78,582,395 | 0.21% |
| 2026-04-09 | 4.86 | 4.87 | 4.80 | 4.80 | 4.25 | qfq | 20,913,110 | 100,786,083 | -1.64% |
| 2026-04-08 | 4.83 | 4.88 | 4.82 | 4.88 | 4.33 | qfq | 20,802,453 | 100,867,361 | 1.88% |
| 2026-04-07 | 4.84 | 4.84 | 4.78 | 4.79 | 4.25 | qfq | 17,287,817 | 83,105,493 | -0.83% |
| 2026-04-03 | 4.91 | 4.91 | 4.81 | 4.83 | 4.28 | qfq | 23,154,100 | 112,092,604 | -1.43% |
| 2026-04-02 | 4.91 | 4.95 | 4.88 | 4.90 | 4.34 | qfq | 23,660,071 | 116,322,453 | -0.20% |
| 2026-04-01 | 4.93 | 4.95 | 4.89 | 4.91 | 4.35 | qfq | 24,831,134 | 122,200,997 | 0.00% |
| 2026-03-31 | 4.89 | 4.96 | 4.89 | 4.91 | 4.35 | qfq | 26,322,883 | 129,734,932 | 0.61% |
| 2026-03-30 | 4.86 | 4.90 | 4.82 | 4.88 | 4.33 | qfq | 22,065,418 | 107,380,188 | -0.20% |
| 2026-03-27 | 4.93 | 4.94 | 4.85 | 4.89 | 4.33 | qfq | 28,871,670 | 141,336,565 | -1.21% |
| 2026-03-26 | 4.93 | 4.99 | 4.92 | 4.95 | 4.39 | qfq | 25,402,584 | 125,917,547 | 0.20% |
| 2026-03-25 | 4.86 | 4.95 | 4.83 | 4.94 | 4.38 | qfq | 30,109,961 | 147,508,806 | 2.07% |
| 2026-03-24 | 4.76 | 4.86 | 4.73 | 4.84 | 4.29 | qfq | 36,707,146 | 176,083,527 | 2.33% |
| 2026-03-23 | 4.97 | 4.98 | 4.70 | 4.73 | 4.19 | qfq | 67,297,159 | 323,942,144 | -5.40% |
| 2026-03-20 | 5.04 | 5.08 | 4.99 | 5.00 | 4.43 | qfq | 27,122,411 | 136,653,767 | -0.60% |
| 2026-03-19 | 5.06 | 5.10 | 5.03 | 5.03 | 4.46 | qfq | 22,934,973 | 116,215,149 | -0.79% |
| 2026-03-18 | 5.11 | 5.12 | 5.05 | 5.07 | 4.49 | qfq | 24,626,229 | 124,996,477 | -0.78% |
| 2026-03-17 | 5.10 | 5.15 | 5.08 | 5.11 | 4.53 | qfq | 29,301,955 | 150,163,356 | 0.39% |
| 2026-03-16 | 5.05 | 5.11 | 5.05 | 5.09 | 4.51 | qfq | 29,197,770 | 148,419,116 | 0.39% |
| 2026-03-13 | 5.07 | 5.11 | 5.03 | 5.07 | 4.49 | qfq | 30,552,381 | 154,968,840 | 0.00% |
| 2026-03-12 | 4.98 | 5.07 | 4.97 | 5.07 | 4.49 | qfq | 37,598,108 | 189,630,881 | 1.60% |
| 2026-03-11 | 4.95 | 4.99 | 4.92 | 4.99 | 4.42 | qfq | 23,336,147 | 115,720,311 | 0.81% |
| 2026-03-10 | 4.95 | 4.96 | 4.92 | 4.95 | 4.39 | qfq | 19,409,992 | 95,889,201 | 0.41% |
| 2026-03-09 | 4.93 | 4.96 | 4.91 | 4.93 | 4.37 | qfq | 27,207,202 | 134,315,887 | -0.40% |
| 2026-03-06 | 4.93 | 4.96 | 4.91 | 4.95 | 4.39 | qfq | 23,804,155 | 117,496,955 | 0.41% |
| 2026-03-05 | 4.91 | 4.96 | 4.90 | 4.93 | 4.37 | qfq | 29,423,826 | 145,089,229 | 1.02% |
| 2026-03-04 | 5.00 | 5.01 | 4.87 | 4.88 | 4.33 | qfq | 51,480,643 | 253,486,135 | -2.79% |
| 2026-03-03 | 5.06 | 5.08 | 5.00 | 5.02 | 4.45 | qfq | 43,847,060 | 221,098,032 | -0.40% |
| 2026-03-02 | 5.03 | 5.08 | 5.01 | 5.04 | 4.47 | qfq | 29,472,489 | 148,754,370 | -0.20% |
| 2026-02-27 | 5.05 | 5.08 | 5.04 | 5.05 | 4.48 | qfq | 21,062,493 | 106,589,104 | 0.00% |
| 2026-02-26 | 5.05 | 5.08 | 5.02 | 5.05 | 4.48 | qfq | 26,121,918 | 131,728,182 | 0.00% |
| 2026-02-25 | 5.06 | 5.10 | 5.04 | 5.05 | 4.48 | qfq | 34,098,339 | 172,889,393 | 0.00% |
| 2026-02-24 | 5.10 | 5.10 | 5.05 | 5.05 | 4.48 | qfq | 22,995,160 | 116,463,462 | -0.39% |
| 2026-02-13 | 5.13 | 5.15 | 5.06 | 5.07 | 4.49 | qfq | 22,652,220 | 115,678,239 | -1.17% |
| 2026-02-12 | 5.19 | 5.20 | 5.10 | 5.13 | 4.55 | qfq | 29,530,053 | 151,638,890 | -1.16% |
| 2026-02-11 | 5.17 | 5.22 | 5.14 | 5.19 | 4.60 | qfq | 31,407,688 | 162,693,189 | 0.58% |
| 2026-02-10 | 5.15 | 5.18 | 5.13 | 5.16 | 4.57 | qfq | 21,477,031 | 110,797,702 | 0.00% |
| 2026-02-09 | 5.14 | 5.16 | 5.09 | 5.16 | 4.57 | qfq | 28,071,015 | 144,193,623 | 0.58% |
| 2026-02-06 | 5.11 | 5.15 | 5.06 | 5.13 | 4.55 | qfq | 40,378,979 | 206,771,673 | 0.59% |
| 2026-02-05 | 4.99 | 5.11 | 4.99 | 5.10 | 4.52 | qfq | 56,669,039 | 286,683,027 | 2.20% |
| 2026-02-04 | 4.93 | 5.00 | 4.92 | 4.99 | 4.42 | qfq | 26,062,847 | 129,397,895 | 1.22% |
| 2026-02-03 | 4.99 | 5.00 | 4.91 | 4.93 | 4.37 | qfq | 35,431,965 | 174,977,268 | -0.80% |
| 2026-02-02 | 5.01 | 5.06 | 4.96 | 4.97 | 4.41 | qfq | 29,890,530 | 149,794,255 | -1.00% |
| 2026-01-30 | 5.06 | 5.08 | 5.01 | 5.02 | 4.45 | qfq | 28,894,057 | 145,582,717 | -0.79% |
| 2026-01-29 | 4.97 | 5.07 | 4.96 | 5.06 | 4.49 | qfq | 42,084,286 | 211,799,723 | 1.61% |
| 2026-01-28 | 4.98 | 5.02 | 4.95 | 4.98 | 4.41 | qfq | 30,881,091 | 154,151,805 | 0.00% |
| 2026-01-27 | 5.01 | 5.02 | 4.96 | 4.98 | 4.41 | qfq | 28,861,775 | 143,916,975 | -0.60% |
| 2026-01-26 | 5.01 | 5.04 | 4.98 | 5.01 | 4.44 | qfq | 24,614,181 | 123,317,893 | -0.20% |
| 2026-01-23 | 5.01 | 5.05 | 5.00 | 5.02 | 4.45 | qfq | 28,139,283 | 141,464,361 | 0.40% |
| 2026-01-22 | 4.97 | 5.03 | 4.95 | 5.00 | 4.43 | qfq | 30,648,064 | 153,210,403 | 1.01% |
| 2026-01-21 | 4.98 | 5.01 | 4.93 | 4.95 | 4.39 | qfq | 24,328,045 | 120,714,254 | -0.80% |
| 2026-01-20 | 4.95 | 5.00 | 4.94 | 4.99 | 4.42 | qfq | 23,207,537 | 115,417,252 | 1.01% |
| 2026-01-19 | 4.95 | 4.98 | 4.94 | 4.94 | 4.38 | qfq | 19,411,700 | 96,138,234 | -0.40% |
| 2026-01-16 | 5.00 | 5.00 | 4.95 | 4.96 | 4.40 | qfq | 24,586,868 | 122,252,317 | -0.80% |
| 2026-01-15 | 5.02 | 5.03 | 4.99 | 5.00 | 4.43 | qfq | 17,106,448 | 85,645,484 | -0.40% |
| 2026-01-14 | 5.06 | 5.07 | 5.01 | 5.02 | 4.45 | qfq | 34,491,747 | 174,122,366 | -0.99% |
| 2026-01-13 | 5.06 | 5.10 | 5.05 | 5.07 | 4.49 | qfq | 24,881,036 | 126,316,769 | 0.20% |
| 2026-01-12 | 5.04 | 5.07 | 5.03 | 5.06 | 4.49 | qfq | 20,485,064 | 103,505,582 | 0.40% |
| 2026-01-09 | 5.03 | 5.05 | 5.02 | 5.04 | 4.47 | qfq | 16,782,771 | 84,502,459 | 0.20% |
| 2026-01-08 | 5.06 | 5.07 | 5.03 | 5.03 | 4.46 | qfq | 17,406,319 | 87,745,106 | -0.40% |
| 2026-01-07 | 5.08 | 5.09 | 5.05 | 5.05 | 4.48 | qfq | 21,462,281 | 108,695,167 | -0.59% |
| 2026-01-06 | 5.06 | 5.08 | 5.04 | 5.08 | 4.50 | qfq | 25,753,321 | 130,383,735 | 0.59% |
| 2026-01-05 | 5.05 | 5.06 | 5.02 | 5.05 | 4.48 | qfq | 23,054,754 | 116,269,843 | 0.00% |
| 2025-12-31 | 5.05 | 5.07 | 5.03 | 5.05 | 4.48 | qfq | 14,949,514 | 75,501,605 | 0.20% |
| 2025-12-30 | 5.05 | 5.07 | 5.02 | 5.04 | 4.47 | qfq | 14,519,090 | 73,269,393 | -0.20% |
| 2025-12-29 | 5.09 | 5.11 | 5.04 | 5.05 | 4.48 | qfq | 31,760,065 | 160,812,044 | -0.98% |
| 2025-12-26 | 5.12 | 5.14 | 5.09 | 5.10 | 4.52 | qfq | 15,528,440 | 79,413,405 | -0.58% |
| 2025-12-25 | 5.14 | 5.17 | 5.12 | 5.13 | 4.55 | qfq | 21,573,109 | 110,854,987 | -0.39% |
| 2025-12-24 | 5.14 | 5.17 | 5.10 | 5.15 | 4.56 | qfq | 15,112,672 | 77,519,841 | 0.19% |
| 2025-12-23 | 5.15 | 5.20 | 5.13 | 5.14 | 4.56 | qfq | 17,632,437 | 91,038,728 | -0.19% |
| 2025-12-22 | 5.18 | 5.20 | 5.15 | 5.15 | 4.56 | qfq | 16,918,238 | 87,442,428 | -0.58% |
| 2025-12-19 | 5.16 | 5.21 | 5.13 | 5.18 | 4.59 | qfq | 19,005,912 | 98,375,781 | 0.19% |
| 2025-12-18 | 5.08 | 5.18 | 5.07 | 5.17 | 4.58 | qfq | 21,278,542 | 109,247,334 | 1.77% |
| 2025-12-17 | 5.06 | 5.10 | 5.03 | 5.08 | 4.50 | qfq | 18,472,207 | 93,540,801 | 0.40% |
| 2025-12-16 | 5.11 | 5.12 | 5.04 | 5.06 | 4.49 | qfq | 19,217,239 | 97,433,633 | -0.78% |
| 2025-12-15 | 5.11 | 5.14 | 5.08 | 5.10 | 4.52 | qfq | 20,483,092 | 104,752,391 | -0.20% |
| 2025-12-12 | 5.13 | 5.15 | 5.11 | 5.11 | 4.53 | qfq | 32,664,730 | 167,623,366 | -0.20% |
| 2025-12-11 | 5.15 | 5.17 | 5.11 | 5.12 | 4.54 | qfq | 28,385,869 | 146,002,462 | -0.58% |
| 2025-12-10 | 5.18 | 5.21 | 5.11 | 5.15 | 4.56 | qfq | 22,168,931 | 114,299,464 | -0.58% |
| 2025-12-09 | 5.19 | 5.23 | 5.16 | 5.18 | 4.59 | qfq | 16,161,046 | 84,014,781 | -0.19% |
| 2025-12-08 | 5.20 | 5.25 | 5.18 | 5.19 | 4.60 | qfq | 26,330,262 | 137,223,775 | 0.00% |
| 2025-12-05 | 5.28 | 5.29 | 5.16 | 5.19 | 4.60 | qfq | 42,712,641 | 222,264,367 | -1.70% |
| 2025-12-04 | 5.30 | 5.34 | 5.26 | 5.28 | 4.68 | qfq | 21,634,060 | 114,376,294 | -0.56% |
| 2025-12-03 | 5.31 | 5.36 | 5.29 | 5.31 | 4.71 | qfq | 32,375,371 | 172,468,781 | 0.00% |
| 2025-12-02 | 5.29 | 5.31 | 5.26 | 5.31 | 4.71 | qfq | 22,497,240 | 118,934,189 | 0.19% |
| 2025-12-01 | 5.19 | 5.31 | 5.19 | 5.30 | 4.70 | qfq | 36,768,428 | 193,991,650 | 1.92% |
| 2025-11-28 | 5.21 | 5.22 | 5.18 | 5.20 | 4.61 | qfq | 16,655,353 | 86,579,011 | -0.19% |
| 2025-11-27 | 5.19 | 5.23 | 5.15 | 5.21 | 4.62 | qfq | 20,784,489 | 107,939,812 | 0.39% |
| 2025-11-26 | 5.20 | 5.24 | 5.16 | 5.19 | 4.60 | qfq | 25,626,361 | 133,279,558 | 0.00% |
| 2025-11-25 | 5.11 | 5.22 | 5.10 | 5.19 | 4.60 | qfq | 32,210,621 | 166,703,002 | 1.57% |
| 2025-11-24 | 5.14 | 5.17 | 5.08 | 5.11 | 4.53 | qfq | 42,045,538 | 215,444,850 | -0.58% |
| 2025-11-21 | 5.28 | 5.29 | 5.14 | 5.14 | 4.56 | qfq | 33,418,331 | 174,238,309 | -3.02% |
| 2025-11-20 | 5.25 | 5.34 | 5.25 | 5.30 | 4.70 | qfq | 25,198,175 | 133,553,024 | 0.76% |
| 2025-11-19 | 5.25 | 5.28 | 5.24 | 5.26 | 4.66 | qfq | 15,667,510 | 82,403,491 | 0.19% |
| 2025-11-18 | 5.26 | 5.27 | 5.22 | 5.25 | 4.65 | qfq | 20,723,636 | 108,820,510 | -0.19% |
| 2025-11-17 | 5.32 | 5.32 | 5.26 | 5.26 | 4.66 | qfq | 27,051,215 | 142,651,832 | -1.31% |
| 2025-11-14 | 5.33 | 5.37 | 5.32 | 5.33 | 4.72 | qfq | 20,906,331 | 111,777,005 | 0.00% |
| 2025-11-13 | 5.39 | 5.39 | 5.30 | 5.33 | 4.72 | qfq | 29,506,116 | 157,209,224 | -0.93% |
| 2025-11-12 | 5.36 | 5.42 | 5.36 | 5.38 | 4.77 | qfq | 29,148,298 | 157,109,143 | 0.37% |
| 2025-11-11 | 5.33 | 5.36 | 5.31 | 5.36 | 4.75 | qfq | 20,047,158 | 107,029,710 | 0.94% |
| 2025-11-10 | 5.30 | 5.33 | 5.28 | 5.31 | 4.71 | qfq | 16,558,504 | 87,909,186 | 0.19% |
| 2025-11-07 | 5.31 | 5.34 | 5.29 | 5.30 | 4.70 | qfq | 20,056,577 | 106,471,628 | -0.19% |
| 2025-11-06 | 5.29 | 5.34 | 5.27 | 5.31 | 4.71 | qfq | 26,685,663 | 141,591,816 | 0.38% |
| 2025-11-05 | 5.30 | 5.31 | 5.25 | 5.29 | 4.69 | qfq | 27,489,104 | 145,303,333 | -0.19% |
| 2025-11-04 | 5.21 | 5.32 | 5.20 | 5.30 | 4.70 | qfq | 38,361,512 | 202,470,998 | 1.73% |
| 2025-11-03 | 5.17 | 5.24 | 5.17 | 5.21 | 4.62 | qfq | 28,094,103 | 146,381,332 | 0.58% |
| 2025-10-31 | 5.17 | 5.20 | 5.13 | 5.18 | 4.59 | qfq | 25,120,786 | 129,799,104 | 0.19% |
| 2025-10-30 | 5.13 | 5.19 | 5.12 | 5.17 | 4.58 | qfq | 29,974,591 | 154,948,526 | 0.00% |
| 2025-10-29 | 5.23 | 5.23 | 5.15 | 5.17 | 4.58 | qfq | 25,539,895 | 132,112,156 | -1.34% |
| 2025-10-28 | 5.24 | 5.28 | 5.19 | 5.24 | 4.64 | qfq | 21,074,669 | 110,210,192 | -0.19% |
| 2025-10-27 | 5.26 | 5.30 | 5.21 | 5.25 | 4.65 | qfq | 25,993,113 | 136,700,322 | -0.19% |
| 2025-10-24 | 5.31 | 5.33 | 5.25 | 5.26 | 4.66 | qfq | 26,246,387 | 138,643,782 | -1.31% |
| 2025-10-23 | 5.31 | 5.37 | 5.28 | 5.33 | 4.72 | qfq | 33,489,886 | 178,294,375 | 0.00% |
| 2025-10-22 | 5.20 | 5.33 | 5.19 | 5.33 | 4.72 | qfq | 35,774,181 | 188,841,356 | 2.30% |
| 2025-10-21 | 5.22 | 5.25 | 5.19 | 5.21 | 4.62 | qfq | 29,383,781 | 153,339,562 | -0.38% |
| 2025-10-20 | 5.24 | 5.24 | 5.14 | 5.23 | 4.64 | qfq | 27,076,331 | 140,853,562 | -0.38% |
| 2025-10-17 | 5.27 | 5.31 | 5.23 | 5.25 | 4.65 | qfq | 28,440,824 | 150,107,978 | -0.38% |
| 2025-10-16 | 5.21 | 5.28 | 5.19 | 5.27 | 4.67 | qfq | 29,273,635 | 153,535,446 | 1.15% |
| 2025-10-15 | 5.18 | 5.22 | 5.16 | 5.21 | 4.62 | qfq | 25,326,638 | 131,553,286 | 0.39% |
| 2025-10-14 | 5.07 | 5.20 | 5.06 | 5.19 | 4.60 | qfq | 34,750,637 | 178,898,886 | 1.96% |
| 2025-10-13 | 5.01 | 5.11 | 4.98 | 5.09 | 4.51 | qfq | 27,204,572 | 137,528,067 | 0.39% |
| 2025-10-10 | 5.03 | 5.11 | 5.01 | 5.07 | 4.49 | qfq | 21,859,200 | 110,951,888 | 0.80% |
| 2025-10-09 | 4.97 | 5.04 | 4.95 | 5.03 | 4.46 | qfq | 26,793,078 | 134,147,054 | 1.21% |
| 2025-09-30 | 5.02 | 5.03 | 4.97 | 4.97 | 4.41 | qfq | 13,312,772 | 66,381,389 | -1.00% |
| 2025-09-29 | 5.01 | 5.05 | 4.97 | 5.02 | 4.45 | qfq | 19,187,111 | 96,115,710 | 0.00% |
| 2025-09-26 | 5.00 | 5.04 | 4.98 | 5.02 | 4.45 | qfq | 16,768,384 | 83,972,384 | 0.60% |
| 2025-09-25 | 5.03 | 5.04 | 4.98 | 4.99 | 4.42 | qfq | 13,202,901 | 66,003,585 | -0.99% |
| 2025-09-24 | 4.99 | 5.07 | 4.99 | 5.04 | 4.47 | qfq | 14,329,454 | 72,116,229 | 0.60% |
| 2025-09-23 | 4.97 | 5.03 | 4.94 | 5.01 | 4.44 | qfq | 23,634,466 | 118,058,263 | 0.60% |
| 2025-09-22 | 5.03 | 5.05 | 4.97 | 4.98 | 4.41 | qfq | 17,812,930 | 88,997,468 | -1.39% |
| 2025-09-19 | 5.02 | 5.06 | 4.97 | 5.05 | 4.48 | qfq | 23,622,099 | 118,522,448 | -1.17% |
| 2025-09-18 | 5.21 | 5.22 | 5.10 | 5.11 | 4.45 | qfq | 31,710,537 | 163,590,579 | -2.11% |
| 2025-09-17 | 5.22 | 5.24 | 5.18 | 5.22 | 4.55 | qfq | 22,363,806 | 116,683,433 | 0.00% |
| 2025-09-16 | 5.21 | 5.25 | 5.20 | 5.22 | 4.55 | qfq | 20,909,556 | 109,088,632 | 0.19% |
| 2025-09-15 | 5.24 | 5.25 | 5.21 | 5.21 | 4.54 | qfq | 18,595,248 | 97,250,619 | -0.57% |
| 2025-09-12 | 5.31 | 5.32 | 5.24 | 5.24 | 4.56 | qfq | 22,730,703 | 119,860,322 | -1.13% |
| 2025-09-11 | 5.28 | 5.31 | 5.22 | 5.30 | 4.61 | qfq | 29,397,731 | 154,619,594 | 0.38% |
| 2025-09-10 | 5.25 | 5.30 | 5.22 | 5.28 | 4.60 | qfq | 23,751,910 | 125,208,487 | 0.57% |
| 2025-09-09 | 5.22 | 5.26 | 5.21 | 5.25 | 4.57 | qfq | 22,765,820 | 119,155,610 | 0.38% |
| 2025-09-08 | 5.22 | 5.26 | 5.20 | 5.23 | 4.55 | qfq | 21,735,010 | 113,833,992 | 0.19% |
| 2025-09-05 | 5.26 | 5.27 | 5.17 | 5.22 | 4.55 | qfq | 28,747,340 | 149,762,990 | -0.95% |
| 2025-09-04 | 5.23 | 5.28 | 5.14 | 5.27 | 4.59 | qfq | 38,308,560 | 199,850,102 | 0.57% |
| 2025-09-03 | 5.31 | 5.33 | 5.23 | 5.24 | 4.56 | qfq | 32,620,506 | 171,688,359 | -1.50% |
| 2025-09-02 | 5.26 | 5.33 | 5.24 | 5.32 | 4.63 | qfq | 41,981,582 | 221,985,158 | 1.14% |
| 2025-09-01 | 5.29 | 5.31 | 5.25 | 5.26 | 4.58 | qfq | 37,167,809 | 195,929,834 | -0.57% |
| 2025-08-29 | 5.30 | 5.40 | 5.28 | 5.29 | 4.61 | qfq | 47,777,781 | 255,076,202 | -0.38% |
| 2025-08-28 | 5.30 | 5.33 | 5.25 | 5.31 | 4.62 | qfq | 44,605,405 | 235,980,301 | -0.38% |
| 2025-08-27 | 5.40 | 5.41 | 5.32 | 5.33 | 4.64 | qfq | 28,364,888 | 152,232,432 | -1.30% |
| 2025-08-26 | 5.45 | 5.46 | 5.39 | 5.40 | 4.70 | qfq | 27,598,883 | 149,339,676 | -1.10% |
| 2025-08-25 | 5.43 | 5.49 | 5.41 | 5.46 | 4.75 | qfq | 40,339,380 | 220,011,353 | 0.37% |
| 2025-08-22 | 5.50 | 5.51 | 5.40 | 5.44 | 4.74 | qfq | 43,465,481 | 236,075,336 | -1.27% |
| 2025-08-21 | 5.47 | 5.52 | 5.45 | 5.51 | 4.80 | qfq | 36,213,923 | 198,581,708 | 0.73% |
| 2025-08-20 | 5.43 | 5.47 | 5.41 | 5.47 | 4.76 | qfq | 33,504,791 | 182,397,340 | 0.92% |
| 2025-08-19 | 5.48 | 5.52 | 5.41 | 5.42 | 4.72 | qfq | 30,631,481 | 166,665,637 | -1.28% |
| 2025-08-18 | 5.30 | 5.56 | 5.30 | 5.49 | 4.78 | qfq | 72,049,872 | 393,643,031 | 3.39% |
| 2025-08-15 | 5.34 | 5.34 | 5.22 | 5.31 | 4.62 | qfq | 36,827,415 | 194,278,809 | -0.56% |
| 2025-08-14 | 5.40 | 5.41 | 5.33 | 5.34 | 4.65 | qfq | 24,698,660 | 132,505,074 | -1.11% |
| 2025-08-13 | 5.41 | 5.45 | 5.39 | 5.40 | 4.70 | qfq | 26,618,507 | 144,089,706 | 0.00% |
| 2025-08-12 | 5.38 | 5.42 | 5.37 | 5.40 | 4.70 | qfq | 18,104,930 | 97,746,613 | 0.37% |
| 2025-08-11 | 5.42 | 5.43 | 5.35 | 5.38 | 4.68 | qfq | 22,910,632 | 123,168,091 | -0.55% |
| 2025-08-08 | 5.42 | 5.46 | 5.41 | 5.41 | 4.71 | qfq | 17,472,466 | 94,856,111 | 0.00% |
| 2025-08-07 | 5.43 | 5.45 | 5.39 | 5.41 | 4.71 | qfq | 20,064,047 | 108,700,195 | -0.18% |
| 2025-08-06 | 5.45 | 5.48 | 5.40 | 5.42 | 4.72 | qfq | 20,003,722 | 108,597,396 | -0.73% |
| 2025-08-05 | 5.38 | 5.48 | 5.35 | 5.46 | 4.75 | qfq | 27,070,622 | 146,980,822 | 1.68% |
| 2025-08-04 | 5.33 | 5.41 | 5.32 | 5.37 | 4.68 | qfq | 20,681,281 | 111,144,363 | 0.37% |
| 2025-08-01 | 5.34 | 5.40 | 5.30 | 5.35 | 4.66 | qfq | 22,627,305 | 121,200,172 | 0.19% |
| 2025-07-31 | 5.44 | 5.46 | 5.31 | 5.34 | 4.65 | qfq | 34,001,479 | 181,961,939 | -1.84% |
| 2025-07-30 | 5.42 | 5.50 | 5.41 | 5.44 | 4.74 | qfq | 31,070,806 | 169,564,860 | 0.37% |
| 2025-07-29 | 5.51 | 5.53 | 5.40 | 5.42 | 4.72 | qfq | 30,139,871 | 163,833,977 | -1.45% |
| 2025-07-28 | 5.50 | 5.56 | 5.48 | 5.50 | 4.79 | qfq | 29,457,082 | 162,709,003 | 0.18% |
| 2025-07-25 | 5.50 | 5.54 | 5.48 | 5.49 | 4.78 | qfq | 20,942,431 | 115,451,428 | 0.00% |
| 2025-07-24 | 5.55 | 5.57 | 5.47 | 5.49 | 4.78 | qfq | 34,264,116 | 188,282,234 | -1.44% |
| 2025-07-23 | 5.51 | 5.62 | 5.51 | 5.57 | 4.85 | qfq | 30,646,131 | 170,679,205 | 0.72% |
| 2025-07-22 | 5.57 | 5.58 | 5.43 | 5.53 | 4.82 | qfq | 41,412,437 | 227,788,288 | -0.90% |
| 2025-07-21 | 5.63 | 5.68 | 5.57 | 5.58 | 4.86 | qfq | 26,584,904 | 149,191,377 | -1.06% |
| 2025-07-18 | 5.59 | 5.65 | 5.57 | 5.64 | 4.91 | qfq | 25,602,786 | 143,757,755 | 0.89% |
| 2025-07-17 | 5.57 | 5.62 | 5.53 | 5.59 | 4.87 | qfq | 21,664,675 | 120,671,736 | 0.18% |
| 2025-07-16 | 5.63 | 5.66 | 5.52 | 5.58 | 4.86 | qfq | 39,806,923 | 221,395,254 | -1.06% |
| 2025-07-15 | 5.76 | 5.78 | 5.63 | 5.64 | 4.91 | qfq | 34,747,067 | 197,487,285 | -1.74% |
| 2025-07-14 | 5.71 | 5.81 | 5.69 | 5.74 | 5.00 | qfq | 43,899,467 | 253,251,369 | 0.53% |
| 2025-07-11 | 5.86 | 5.89 | 5.70 | 5.71 | 4.97 | qfq | 65,301,151 | 378,177,454 | -2.39% |
| 2025-07-10 | 5.80 | 5.88 | 5.79 | 5.85 | 5.09 | qfq | 44,947,796 | 262,712,233 | 0.86% |
| 2025-07-09 | 5.72 | 5.81 | 5.69 | 5.80 | 5.05 | qfq | 41,877,618 | 241,796,317 | 1.40% |
| 2025-07-08 | 5.80 | 5.82 | 5.67 | 5.72 | 4.98 | qfq | 46,072,550 | 263,608,229 | -1.38% |
| 2025-07-07 | 5.76 | 5.86 | 5.72 | 5.80 | 5.05 | qfq | 37,472,961 | 217,069,695 | 0.52% |
| 2025-07-04 | 5.71 | 5.82 | 5.68 | 5.77 | 5.02 | qfq | 49,306,515 | 284,759,652 | 0.87% |
| 2025-07-03 | 5.72 | 5.77 | 5.68 | 5.72 | 4.98 | qfq | 28,628,854 | 163,651,588 | 0.35% |
| 2025-07-02 | 5.67 | 5.77 | 5.66 | 5.70 | 4.96 | qfq | 36,611,449 | 209,829,274 | 0.18% |
| 2025-07-01 | 5.62 | 5.71 | 5.61 | 5.69 | 4.95 | qfq | 42,396,947 | 240,610,623 | 1.43% |
| 2025-06-30 | 5.67 | 5.68 | 5.55 | 5.61 | 4.88 | qfq | 57,280,573 | 320,856,414 | -1.75% |
| 2025-06-27 | 5.85 | 5.97 | 5.65 | 5.71 | 4.97 | qfq | 83,584,852 | 484,435,453 | -2.89% |
| 2025-06-26 | 5.77 | 5.92 | 5.72 | 5.88 | 5.12 | qfq | 58,976,761 | 343,100,664 | 1.38% |
| 2025-06-25 | 5.74 | 5.82 | 5.67 | 5.80 | 5.05 | qfq | 60,220,164 | 346,056,987 | 0.52% |
| 2025-06-24 | 5.81 | 5.81 | 5.68 | 5.77 | 5.02 | qfq | 83,525,640 | 480,411,573 | -1.20% |
| 2025-06-23 | 5.85 | 5.90 | 5.71 | 5.84 | 5.09 | qfq | 61,556,072 | 357,249,501 | -0.68% |
| 2025-06-20 | 5.88 | 5.90 | 5.75 | 5.88 | 5.12 | qfq | 63,766,036 | 372,058,231 | 0.00% |
| 2025-06-19 | 5.91 | 5.94 | 5.82 | 5.88 | 5.12 | qfq | 43,526,483 | 255,060,863 | -0.51% |
| 2025-06-18 | 5.84 | 5.91 | 5.77 | 5.91 | 5.15 | qfq | 50,360,054 | 294,510,334 | 1.20% |
| 2025-06-17 | 5.72 | 5.88 | 5.70 | 5.84 | 5.09 | qfq | 68,633,622 | 399,397,748 | 2.10% |
| 2025-06-16 | 5.54 | 5.72 | 5.51 | 5.72 | 4.98 | qfq | 53,652,148 | 301,455,872 | 3.25% |
| 2025-06-13 | 5.61 | 5.68 | 5.52 | 5.54 | 4.82 | qfq | 67,609,209 | 377,963,754 | -1.25% |
| 2025-06-12 | 5.54 | 5.62 | 5.50 | 5.61 | 4.88 | qfq | 61,396,767 | 341,492,041 | -9.95% |
| 2025-06-11 | 6.19 | 6.26 | 6.15 | 6.23 | 4.79 | qfq | 46,583,245 | 289,682,327 | 0.65% |
| 2025-06-10 | 6.11 | 6.20 | 6.09 | 6.19 | 4.76 | qfq | 47,719,289 | 293,926,435 | 0.98% |
| 2025-06-09 | 6.17 | 6.19 | 6.06 | 6.13 | 4.71 | qfq | 53,115,898 | 324,887,657 | -0.49% |
| 2025-06-06 | 6.08 | 6.19 | 6.07 | 6.16 | 4.74 | qfq | 45,409,556 | 278,852,162 | 1.65% |
| 2025-06-05 | 6.16 | 6.20 | 6.03 | 6.06 | 4.66 | qfq | 57,518,959 | 350,444,186 | -1.78% |
| 2025-06-04 | 6.13 | 6.21 | 6.11 | 6.17 | 4.74 | qfq | 52,730,154 | 324,650,197 | 0.33% |
| 2025-06-03 | 6.03 | 6.16 | 6.01 | 6.15 | 4.73 | qfq | 61,855,346 | 377,065,119 | 1.99% |
| 2025-05-30 | 5.89 | 6.03 | 5.89 | 6.03 | 4.64 | qfq | 63,571,506 | 379,979,997 | 2.55% |
| 2025-05-29 | 5.91 | 5.94 | 5.85 | 5.88 | 4.52 | qfq | 50,274,058 | 295,669,441 | -0.84% |
| 2025-05-28 | 5.83 | 5.93 | 5.79 | 5.93 | 4.56 | qfq | 42,985,512 | 252,660,585 | 1.72% |
| 2025-05-27 | 5.77 | 5.84 | 5.77 | 5.83 | 4.48 | qfq | 36,838,345 | 213,838,881 | 1.04% |
| 2025-05-26 | 5.73 | 5.82 | 5.66 | 5.77 | 4.44 | qfq | 56,332,733 | 323,749,984 | 1.05% |
| 2025-05-23 | 5.71 | 5.84 | 5.69 | 5.71 | 4.39 | qfq | 62,441,155 | 358,917,540 | 0.35% |
| 2025-05-22 | 5.60 | 5.71 | 5.59 | 5.69 | 4.37 | qfq | 54,979,116 | 311,030,304 | 1.97% |
| 2025-05-21 | 5.52 | 5.59 | 5.50 | 5.58 | 4.29 | qfq | 26,960,374 | 149,908,846 | 1.45% |
| 2025-05-20 | 5.50 | 5.56 | 5.48 | 5.50 | 4.23 | qfq | 31,326,866 | 172,800,777 | 0.00% |
| 2025-05-19 | 5.51 | 5.57 | 5.48 | 5.50 | 4.23 | qfq | 35,002,687 | 193,301,892 | -0.18% |
| 2025-05-16 | 5.53 | 5.56 | 5.47 | 5.51 | 4.24 | qfq | 31,273,954 | 172,170,653 | -0.36% |
| 2025-05-15 | 5.58 | 5.65 | 5.52 | 5.53 | 4.25 | qfq | 46,115,657 | 257,089,207 | -1.07% |
| 2025-05-14 | 5.52 | 5.63 | 5.48 | 5.59 | 4.30 | qfq | 48,416,247 | 268,902,631 | 1.27% |
| 2025-05-13 | 5.44 | 5.53 | 5.37 | 5.52 | 4.24 | qfq | 59,228,236 | 323,076,345 | 2.22% |
| 2025-05-12 | 5.37 | 5.47 | 5.36 | 5.40 | 4.15 | qfq | 48,882,052 | 264,974,840 | 0.37% |
| 2025-05-09 | 5.31 | 5.38 | 5.30 | 5.38 | 4.14 | qfq | 43,286,085 | 231,677,068 | 1.32% |
| 2025-05-08 | 5.22 | 5.31 | 5.21 | 5.31 | 4.08 | qfq | 39,912,723 | 210,310,548 | 1.53% |
| 2025-05-07 | 5.20 | 5.24 | 5.19 | 5.23 | 4.02 | qfq | 40,346,830 | 210,490,052 | 1.16% |
| 2025-05-06 | 5.26 | 5.29 | 5.15 | 5.17 | 3.97 | qfq | 60,925,560 | 316,513,623 | -1.34% |
| 2025-04-30 | 5.28 | 5.34 | 5.22 | 5.24 | 4.03 | qfq | 56,798,788 | 300,332,943 | 0.00% |
| 2025-04-29 | 5.26 | 5.30 | 5.22 | 5.24 | 4.03 | qfq | 34,548,804 | 181,650,879 | -0.76% |
| 2025-04-28 | 5.28 | 5.30 | 5.23 | 5.28 | 4.06 | qfq | 30,913,806 | 162,958,478 | 0.57% |
| 2025-04-25 | 5.19 | 5.26 | 5.18 | 5.25 | 4.04 | qfq | 31,817,770 | 166,272,832 | 1.35% |
| 2025-04-24 | 5.13 | 5.20 | 5.13 | 5.18 | 3.98 | qfq | 26,131,509 | 135,236,021 | 0.97% |
| 2025-04-23 | 5.18 | 5.19 | 5.13 | 5.13 | 3.94 | qfq | 22,922,358 | 118,210,543 | -0.97% |
| 2025-04-22 | 5.13 | 5.19 | 5.13 | 5.18 | 3.98 | qfq | 21,909,160 | 113,160,328 | 0.97% |
| 2025-04-21 | 5.17 | 5.25 | 5.12 | 5.13 | 3.94 | qfq | 39,447,026 | 204,281,736 | -0.77% |
| 2025-04-18 | 5.14 | 5.19 | 5.13 | 5.17 | 3.97 | qfq | 26,746,771 | 138,206,160 | 0.58% |
| 2025-04-17 | 5.11 | 5.17 | 5.08 | 5.14 | 3.95 | qfq | 26,709,605 | 137,173,952 | 0.59% |
| 2025-04-16 | 5.05 | 5.11 | 5.05 | 5.11 | 3.93 | qfq | 28,700,011 | 145,803,924 | 0.99% |
| 2025-04-15 | 5.01 | 5.07 | 5.01 | 5.06 | 3.89 | qfq | 25,894,952 | 130,582,015 | 1.00% |
| 2025-04-14 | 5.00 | 5.04 | 5.00 | 5.01 | 3.85 | qfq | 26,889,861 | 134,867,225 | 0.40% |
| 2025-04-11 | 4.99 | 5.00 | 4.95 | 4.99 | 3.84 | qfq | 28,878,144 | 143,737,938 | -0.40% |
| 2025-04-10 | 5.01 | 5.05 | 4.98 | 5.01 | 3.85 | qfq | 37,275,592 | 187,263,250 | 0.80% |
| 2025-04-09 | 4.96 | 4.99 | 4.85 | 4.97 | 3.82 | qfq | 45,991,830 | 226,308,313 | -0.60% |
| 2025-04-08 | 4.95 | 5.07 | 4.95 | 5.00 | 3.84 | qfq | 51,651,950 | 258,239,510 | 2.04% |
| 2025-04-07 | 5.20 | 5.22 | 4.84 | 4.90 | 3.77 | qfq | 76,686,768 | 386,150,423 | -8.07% |
| 2025-04-03 | 5.34 | 5.37 | 5.30 | 5.33 | 4.10 | qfq | 31,246,591 | 166,604,174 | -0.37% |
| 2025-04-02 | 5.28 | 5.38 | 5.28 | 5.35 | 4.11 | qfq | 42,906,635 | 229,528,523 | 1.13% |
| 2025-04-01 | 5.25 | 5.33 | 5.24 | 5.29 | 4.07 | qfq | 28,613,783 | 151,182,519 | 0.57% |
| 2025-03-31 | 5.26 | 5.35 | 5.23 | 5.26 | 4.04 | qfq | 50,106,977 | 265,294,462 | 0.38% |
| 2025-03-28 | 5.28 | 5.28 | 5.22 | 5.24 | 4.03 | qfq | 21,471,239 | 112,514,119 | -0.76% |
| 2025-03-27 | 5.28 | 5.32 | 5.25 | 5.28 | 4.06 | qfq | 20,102,430 | 106,285,618 | -0.19% |
| 2025-03-26 | 5.32 | 5.32 | 5.26 | 5.29 | 4.07 | qfq | 28,470,863 | 150,558,574 | -0.75% |
| 2025-03-25 | 5.30 | 5.34 | 5.30 | 5.33 | 4.10 | qfq | 22,731,490 | 120,925,661 | 0.57% |
| 2025-03-24 | 5.27 | 5.31 | 5.25 | 5.30 | 4.07 | qfq | 29,388,364 | 154,947,689 | 0.76% |
| 2025-03-21 | 5.30 | 5.35 | 5.23 | 5.26 | 4.04 | qfq | 26,632,295 | 140,810,434 | -1.13% |
| 2025-03-20 | 5.32 | 5.39 | 5.28 | 5.32 | 4.09 | qfq | 32,013,820 | 170,517,629 | -0.19% |
| 2025-03-19 | 5.24 | 5.34 | 5.22 | 5.33 | 4.10 | qfq | 42,667,265 | 225,925,540 | 1.72% |
| 2025-03-18 | 5.27 | 5.29 | 5.22 | 5.24 | 4.03 | qfq | 17,392,980 | 91,246,047 | -0.57% |
| 2025-03-17 | 5.22 | 5.28 | 5.20 | 5.27 | 4.05 | qfq | 32,768,303 | 172,183,923 | 0.96% |
| 2025-03-14 | 5.15 | 5.24 | 5.14 | 5.22 | 4.01 | qfq | 36,146,233 | 188,224,568 | 1.16% |
| 2025-03-13 | 5.14 | 5.16 | 5.12 | 5.16 | 3.97 | qfq | 25,752,773 | 132,367,049 | 0.39% |
| 2025-03-12 | 5.14 | 5.15 | 5.11 | 5.14 | 3.95 | qfq | 14,267,400 | 73,236,201 | 0.19% |
| 2025-03-11 | 5.10 | 5.13 | 5.09 | 5.13 | 3.94 | qfq | 11,487,287 | 58,699,762 | 0.39% |
| 2025-03-10 | 5.14 | 5.15 | 5.10 | 5.11 | 3.93 | qfq | 13,267,723 | 67,919,909 | -0.58% |
| 2025-03-07 | 5.15 | 5.18 | 5.13 | 5.14 | 3.95 | qfq | 15,746,686 | 81,073,719 | -0.39% |
| 2025-03-06 | 5.18 | 5.18 | 5.12 | 5.16 | 3.97 | qfq | 27,804,780 | 143,069,264 | -0.39% |
| 2025-03-05 | 5.11 | 5.19 | 5.09 | 5.18 | 3.98 | qfq | 26,356,630 | 135,768,924 | 1.37% |
| 2025-03-04 | 5.08 | 5.14 | 5.08 | 5.11 | 3.93 | qfq | 17,880,809 | 91,376,642 | 0.20% |
| 2025-03-03 | 5.10 | 5.13 | 5.07 | 5.10 | 3.92 | qfq | 23,431,308 | 119,348,842 | 0.00% |
| 2025-02-28 | 5.15 | 5.19 | 5.07 | 5.10 | 3.92 | qfq | 29,836,775 | 152,870,502 | -1.35% |
| 2025-02-27 | 5.16 | 5.18 | 5.14 | 5.17 | 3.97 | qfq | 19,814,808 | 102,173,239 | 0.19% |
| 2025-02-26 | 5.11 | 5.18 | 5.10 | 5.16 | 3.97 | qfq | 20,031,022 | 103,154,412 | 1.18% |
| 2025-02-25 | 5.15 | 5.17 | 5.08 | 5.10 | 3.92 | qfq | 21,350,103 | 109,320,939 | -1.16% |
| 2025-02-24 | 5.18 | 5.21 | 5.16 | 5.16 | 3.97 | qfq | 20,927,753 | 108,415,023 | -0.39% |
| 2025-02-21 | 5.26 | 5.27 | 5.16 | 5.18 | 3.98 | qfq | 32,105,989 | 166,931,760 | -1.52% |
| 2025-02-20 | 5.28 | 5.29 | 5.23 | 5.26 | 4.04 | qfq | 22,093,166 | 116,195,942 | -0.19% |
| 2025-02-19 | 5.26 | 5.34 | 5.24 | 5.27 | 4.05 | qfq | 35,206,789 | 185,987,293 | 0.19% |
| 2025-02-18 | 5.21 | 5.33 | 5.20 | 5.26 | 4.04 | qfq | 45,368,044 | 239,374,707 | 1.15% |
| 2025-02-17 | 5.22 | 5.23 | 5.18 | 5.20 | 4.00 | qfq | 22,536,125 | 117,184,005 | -0.19% |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.21 | 4.01 | qfq | 26,181,162 | 136,304,265 | -0.57% |
| 2025-02-13 | 5.27 | 5.28 | 5.24 | 5.24 | 4.03 | qfq | 25,018,728 | 131,604,741 | -0.57% |
| 2025-02-12 | 5.28 | 5.30 | 5.23 | 5.27 | 4.05 | qfq | 32,062,906 | 168,696,193 | -0.38% |
| 2025-02-11 | 5.28 | 5.33 | 5.26 | 5.29 | 4.07 | qfq | 33,231,501 | 175,981,645 | 0.00% |
| 2025-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | 4.07 | qfq | 29,676,480 | 157,294,967 | -0.38% |
| 2025-02-07 | 5.31 | 5.34 | 5.26 | 5.31 | 4.08 | qfq | 29,197,680 | 154,827,704 | 0.38% |
| 2025-02-06 | 5.30 | 5.35 | 5.26 | 5.29 | 4.07 | qfq | 29,537,639 | 156,268,639 | 0.00% |
| 2025-02-05 | 5.37 | 5.39 | 5.27 | 5.29 | 4.07 | qfq | 32,971,490 | 175,550,461 | -1.12% |
| 2025-01-27 | 5.30 | 5.40 | 5.29 | 5.35 | 4.11 | qfq | 33,458,341 | 179,509,061 | 0.94% |
| 2025-01-24 | 5.24 | 5.31 | 5.21 | 5.30 | 4.07 | qfq | 31,298,572 | 164,758,403 | 0.38% |
| 2025-01-23 | 5.14 | 5.34 | 5.14 | 5.28 | 4.06 | qfq | 53,766,038 | 282,801,179 | 3.53% |
| 2025-01-22 | 5.24 | 5.26 | 5.08 | 5.10 | 3.92 | qfq | 30,789,773 | 158,430,719 | -3.04% |
| 2025-01-21 | 5.27 | 5.29 | 5.22 | 5.26 | 4.04 | qfq | 24,100,888 | 126,695,739 | 0.19% |
| 2025-01-20 | 5.23 | 5.32 | 5.19 | 5.25 | 4.04 | qfq | 40,093,492 | 210,923,303 | 0.96% |
| 2025-01-17 | 5.16 | 5.23 | 5.13 | 5.20 | 4.00 | qfq | 31,343,451 | 162,679,316 | 0.39% |
| 2025-01-16 | 5.04 | 5.22 | 5.03 | 5.18 | 3.98 | qfq | 50,899,838 | 261,631,449 | 3.39% |
| 2025-01-15 | 4.96 | 5.06 | 4.95 | 5.01 | 3.85 | qfq | 26,884,192 | 134,693,045 | 0.80% |
| 2025-01-14 | 4.88 | 4.97 | 4.87 | 4.97 | 3.82 | qfq | 37,026,119 | 182,476,783 | 1.84% |
| 2025-01-13 | 4.95 | 4.95 | 4.86 | 4.88 | 3.75 | qfq | 32,606,646 | 159,626,732 | -1.81% |
| 2025-01-10 | 5.07 | 5.08 | 4.97 | 4.97 | 3.82 | qfq | 25,146,877 | 126,028,722 | -1.58% |
| 2025-01-09 | 5.10 | 5.11 | 5.02 | 5.05 | 3.88 | qfq | 22,986,570 | 116,486,909 | -1.17% |
| 2025-01-08 | 5.09 | 5.13 | 5.03 | 5.11 | 3.93 | qfq | 32,978,027 | 167,732,226 | 0.39% |
| 2025-01-07 | 5.11 | 5.12 | 5.04 | 5.09 | 3.91 | qfq | 29,119,851 | 147,851,850 | -0.59% |
| 2025-01-06 | 5.08 | 5.12 | 5.03 | 5.12 | 3.94 | qfq | 32,812,777 | 166,865,405 | 0.59% |
| 2025-01-03 | 5.13 | 5.18 | 5.08 | 5.09 | 3.91 | qfq | 33,431,006 | 171,136,791 | -0.59% |
| 2025-01-02 | 5.30 | 5.34 | 5.09 | 5.12 | 3.94 | qfq | 43,885,753 | 229,137,067 | -3.21% |
| 2024-12-31 | 5.41 | 5.46 | 5.28 | 5.29 | 4.07 | qfq | 54,746,500 | 293,351,906 | -2.22% |
| 2024-12-30 | 5.32 | 5.42 | 5.29 | 5.41 | 4.16 | qfq | 50,758,434 | 272,699,588 | 1.31% |
| 2024-12-27 | 5.29 | 5.35 | 5.21 | 5.34 | 4.10 | qfq | 43,436,640 | 229,939,027 | 0.75% |
| 2024-12-26 | 5.34 | 5.35 | 5.27 | 5.30 | 4.07 | qfq | 28,413,123 | 150,602,863 | -0.56% |
| 2024-12-25 | 5.27 | 5.33 | 5.25 | 5.33 | 4.10 | qfq | 34,919,115 | 184,840,562 | 1.14% |
| 2024-12-24 | 5.18 | 5.27 | 5.17 | 5.27 | 4.05 | qfq | 34,744,967 | 181,783,626 | 1.93% |
| 2024-12-23 | 5.15 | 5.26 | 5.14 | 5.17 | 3.97 | qfq | 43,032,627 | 223,859,625 | 0.58% |
| 2024-12-20 | 5.19 | 5.24 | 5.12 | 5.14 | 3.95 | qfq | 29,949,126 | 154,980,656 | -1.15% |
| 2024-12-19 | 5.25 | 5.27 | 5.15 | 5.20 | 4.00 | qfq | 30,916,281 | 160,793,241 | -1.33% |
| 2024-12-18 | 5.23 | 5.32 | 5.21 | 5.27 | 4.05 | qfq | 30,524,995 | 161,175,962 | 0.96% |
| 2024-12-17 | 5.26 | 5.30 | 5.19 | 5.22 | 4.01 | qfq | 33,982,654 | 178,211,360 | -1.14% |
| 2024-12-16 | 5.27 | 5.35 | 5.26 | 5.28 | 4.06 | qfq | 26,303,268 | 139,134,622 | 0.19% |
| 2024-12-13 | 5.36 | 5.38 | 5.27 | 5.27 | 4.05 | qfq | 39,010,817 | 207,048,282 | -2.23% |
| 2024-12-12 | 5.30 | 5.40 | 5.28 | 5.39 | 4.14 | qfq | 47,181,269 | 252,313,837 | 1.70% |
| 2024-12-11 | 5.29 | 5.35 | 5.28 | 5.30 | 4.07 | qfq | 28,562,390 | 151,652,603 | -0.19% |
| 2024-12-10 | 5.37 | 5.39 | 5.29 | 5.31 | 4.08 | qfq | 39,210,317 | 208,872,159 | 0.57% |
| 2024-12-09 | 5.29 | 5.33 | 5.26 | 5.28 | 4.06 | qfq | 28,586,957 | 151,464,445 | -0.19% |
| 2024-12-06 | 5.22 | 5.31 | 5.22 | 5.29 | 4.07 | qfq | 39,521,729 | 208,392,252 | 1.34% |
| 2024-12-05 | 5.23 | 5.26 | 5.21 | 5.22 | 4.01 | qfq | 18,983,706 | 99,360,201 | -0.19% |
| 2024-12-04 | 5.26 | 5.28 | 5.21 | 5.23 | 4.02 | qfq | 25,146,204 | 131,928,181 | -0.95% |
| 2024-12-03 | 5.22 | 5.28 | 5.17 | 5.28 | 4.06 | qfq | 37,676,548 | 196,908,972 | 0.96% |
| 2024-12-02 | 5.27 | 5.30 | 5.18 | 5.23 | 4.02 | qfq | 33,456,524 | 175,385,039 | -0.57% |
| 2024-11-29 | 5.18 | 5.29 | 5.18 | 5.26 | 4.04 | qfq | 42,938,535 | 225,691,203 | 1.15% |
| 2024-11-28 | 5.19 | 5.25 | 5.15 | 5.20 | 4.00 | qfq | 23,407,752 | 121,773,259 | -0.19% |
| 2024-11-27 | 5.10 | 5.21 | 5.01 | 5.21 | 4.01 | qfq | 40,345,806 | 206,331,577 | 1.56% |
| 2024-11-26 | 5.12 | 5.16 | 5.08 | 5.13 | 3.94 | qfq | 24,557,499 | 125,776,023 | 0.00% |
| 2024-11-25 | 5.11 | 5.20 | 5.04 | 5.13 | 3.94 | qfq | 32,587,393 | 167,052,990 | 0.20% |
| 2024-11-22 | 5.31 | 5.35 | 5.10 | 5.12 | 3.94 | qfq | 48,185,730 | 251,492,650 | -3.76% |
| 2024-11-21 | 5.31 | 5.35 | 5.28 | 5.32 | 4.09 | qfq | 32,474,330 | 172,463,313 | -0.19% |
| 2024-11-20 | 5.38 | 5.46 | 5.29 | 5.33 | 4.10 | qfq | 53,422,164 | 285,344,722 | -1.66% |
| 2024-11-19 | 5.34 | 5.50 | 5.29 | 5.42 | 4.17 | qfq | 67,020,161 | 361,493,038 | 1.69% |
| 2024-11-18 | 5.36 | 5.55 | 5.30 | 5.33 | 4.10 | qfq | 99,342,061 | 536,962,611 | 1.52% |
| 2024-11-15 | 5.26 | 5.33 | 5.19 | 5.25 | 4.04 | qfq | 46,790,386 | 246,397,023 | -0.38% |
| 2024-11-14 | 5.19 | 5.35 | 5.19 | 5.27 | 4.05 | qfq | 72,769,330 | 384,240,888 | 0.96% |
| 2024-11-13 | 5.10 | 5.22 | 5.08 | 5.22 | 4.01 | qfq | 46,134,229 | 238,500,583 | 2.15% |
| 2024-11-12 | 5.14 | 5.23 | 5.09 | 5.11 | 3.93 | qfq | 33,503,403 | 172,786,434 | -0.58% |
| 2024-11-11 | 5.18 | 5.20 | 5.10 | 5.14 | 3.95 | qfq | 31,274,011 | 160,612,978 | -1.34% |
| 2024-11-08 | 5.29 | 5.34 | 5.15 | 5.21 | 4.01 | qfq | 45,575,163 | 238,297,148 | -1.33% |
| 2024-11-07 | 5.10 | 5.29 | 5.09 | 5.28 | 4.06 | qfq | 47,656,702 | 247,506,539 | 3.13% |
| 2024-11-06 | 5.15 | 5.16 | 5.08 | 5.12 | 3.94 | qfq | 34,837,975 | 178,256,261 | -0.58% |
| 2024-11-05 | 5.06 | 5.15 | 5.04 | 5.15 | 3.96 | qfq | 41,002,295 | 209,262,940 | 1.58% |
| 2024-11-04 | 5.04 | 5.07 | 4.98 | 5.07 | 3.90 | qfq | 32,109,416 | 161,192,160 | 0.60% |
| 2024-11-01 | 5.03 | 5.10 | 5.01 | 5.04 | 3.87 | qfq | 33,169,876 | 167,870,231 | -0.20% |
| 2024-10-31 | 5.02 | 5.07 | 4.99 | 5.05 | 3.88 | qfq | 32,563,335 | 164,023,126 | 1.00% |
| 2024-10-30 | 5.03 | 5.08 | 4.97 | 5.00 | 3.84 | qfq | 36,992,043 | 185,661,087 | -1.19% |
| 2024-10-29 | 5.10 | 5.18 | 5.04 | 5.06 | 3.89 | qfq | 37,953,618 | 193,757,759 | -0.78% |
| 2024-10-28 | 5.11 | 5.12 | 5.04 | 5.10 | 3.92 | qfq | 29,826,736 | 151,330,493 | -0.20% |
| 2024-10-25 | 5.13 | 5.15 | 5.08 | 5.11 | 3.93 | qfq | 28,568,102 | 145,822,205 | -0.58% |
| 2024-10-24 | 5.15 | 5.16 | 5.10 | 5.14 | 3.95 | qfq | 24,989,144 | 128,058,440 | -0.77% |
| 2024-10-23 | 5.20 | 5.23 | 5.14 | 5.18 | 3.98 | qfq | 36,915,501 | 191,128,197 | -0.38% |
| 2024-10-22 | 5.19 | 5.24 | 5.15 | 5.20 | 4.00 | qfq | 28,924,709 | 149,849,346 | -0.19% |
| 2024-10-21 | 5.24 | 5.26 | 5.14 | 5.21 | 4.01 | qfq | 32,047,204 | 166,149,618 | -0.19% |
| 2024-10-18 | 5.16 | 5.29 | 5.06 | 5.22 | 4.01 | qfq | 54,615,151 | 282,707,251 | 1.36% |
| 2024-10-17 | 5.23 | 5.27 | 5.13 | 5.15 | 3.96 | qfq | 28,365,445 | 147,576,046 | -1.53% |
| 2024-10-16 | 5.05 | 5.29 | 5.03 | 5.23 | 4.02 | qfq | 40,070,197 | 207,903,866 | 2.95% |
| 2024-10-15 | 5.20 | 5.28 | 5.06 | 5.08 | 3.91 | qfq | 48,972,614 | 252,933,465 | -2.31% |
| 2024-10-14 | 5.12 | 5.30 | 5.12 | 5.20 | 4.00 | qfq | 51,462,028 | 268,084,101 | 2.97% |
| 2024-10-11 | 5.15 | 5.22 | 5.00 | 5.05 | 3.88 | qfq | 35,740,385 | 182,436,833 | -2.13% |
| 2024-10-10 | 5.06 | 5.31 | 5.05 | 5.16 | 3.97 | qfq | 52,390,690 | 270,753,593 | 2.99% |
| 2024-10-09 | 5.38 | 5.42 | 4.98 | 5.01 | 3.85 | qfq | 69,615,494 | 359,901,901 | -8.91% |
| 2024-10-08 | 5.81 | 5.83 | 5.30 | 5.50 | 4.23 | qfq | 93,271,382 | 514,090,640 | 3.77% |
| 2024-09-30 | 5.11 | 5.41 | 5.03 | 5.30 | 4.07 | qfq | 78,627,055 | 410,119,903 | 5.37% |
| 2024-09-27 | 5.04 | 5.07 | 4.81 | 5.03 | 3.87 | qfq | 37,566,133 | 185,677,294 | 1.62% |
| 2024-09-26 | 4.65 | 4.95 | 4.63 | 4.95 | 3.81 | qfq | 43,095,154 | 206,294,648 | 6.22% |
| 2024-09-25 | 4.56 | 4.71 | 4.54 | 4.66 | 3.58 | qfq | 41,348,520 | 192,117,863 | 3.10% |
| 2024-09-24 | 4.37 | 4.52 | 4.37 | 4.52 | 3.47 | qfq | 26,500,697 | 117,701,241 | 4.15% |
| 2024-09-23 | 4.24 | 4.35 | 4.24 | 4.34 | 3.34 | qfq | 21,023,878 | 90,455,356 | 2.12% |
| 2024-09-20 | 4.26 | 4.27 | 4.22 | 4.25 | 3.27 | qfq | 13,768,156 | 58,462,614 | -0.23% |
| 2024-09-19 | 4.24 | 4.30 | 4.19 | 4.26 | 3.27 | qfq | 16,914,745 | 71,816,292 | 0.71% |
| 2024-09-18 | 4.19 | 4.24 | 4.13 | 4.23 | 3.25 | qfq | 15,535,446 | 65,120,429 | 1.20% |
| 2024-09-13 | 4.22 | 4.25 | 4.18 | 4.18 | 3.21 | qfq | 14,480,118 | 61,049,839 | -0.95% |
| 2024-09-12 | 4.23 | 4.26 | 4.20 | 4.22 | 3.24 | qfq | 14,863,831 | 62,868,320 | 0.00% |
| 2024-09-11 | 4.29 | 4.29 | 4.20 | 4.22 | 3.24 | qfq | 18,056,422 | 76,464,709 | -1.86% |
| 2024-09-10 | 4.31 | 4.33 | 4.25 | 4.30 | 3.31 | qfq | 18,829,637 | 80,681,893 | -0.23% |
| 2024-09-09 | 4.43 | 4.43 | 4.29 | 4.31 | 3.31 | qfq | 26,546,550 | 115,093,939 | -2.93% |
| 2024-09-06 | 4.51 | 4.53 | 4.43 | 4.44 | 3.41 | qfq | 24,767,368 | 111,187,697 | -1.33% |
| 2024-09-05 | 4.54 | 4.57 | 4.47 | 4.50 | 3.46 | qfq | 17,153,110 | 77,278,501 | -0.66% |
| 2024-09-04 | 4.55 | 4.58 | 4.52 | 4.53 | 3.48 | qfq | 14,640,515 | 66,548,737 | -0.66% |
| 2024-09-03 | 4.61 | 4.61 | 4.53 | 4.56 | 3.51 | qfq | 21,491,195 | 97,978,320 | -0.65% |
| 2024-09-02 | 4.60 | 4.68 | 4.59 | 4.59 | 3.53 | qfq | 27,512,421 | 127,420,921 | 0.00% |
| 2024-08-30 | 4.59 | 4.69 | 4.57 | 4.59 | 3.53 | qfq | 32,799,275 | 151,561,230 | -0.22% |
| 2024-08-29 | 4.74 | 4.78 | 4.57 | 4.60 | 3.54 | qfq | 39,486,229 | 182,761,383 | -3.16% |
| 2024-08-28 | 4.83 | 4.84 | 4.74 | 4.75 | 3.65 | qfq | 21,201,990 | 101,517,014 | -1.45% |
| 2024-08-27 | 4.80 | 4.86 | 4.78 | 4.82 | 3.71 | qfq | 17,336,879 | 83,565,514 | 0.21% |
| 2024-08-26 | 4.77 | 4.82 | 4.71 | 4.81 | 3.70 | qfq | 14,724,672 | 70,125,464 | 0.84% |
| 2024-08-23 | 4.76 | 4.80 | 4.68 | 4.77 | 3.67 | qfq | 24,428,132 | 116,031,403 | 0.21% |
| 2024-08-22 | 4.72 | 4.80 | 4.72 | 4.76 | 3.66 | qfq | 22,549,909 | 107,411,088 | 1.06% |
| 2024-08-21 | 4.79 | 4.80 | 4.69 | 4.71 | 3.62 | qfq | 19,463,000 | 91,970,258 | -1.88% |
| 2024-08-20 | 4.86 | 4.88 | 4.77 | 4.80 | 3.69 | qfq | 24,030,334 | 115,670,194 | -1.03% |
| 2024-08-19 | 4.64 | 4.86 | 4.63 | 4.85 | 3.73 | qfq | 35,339,841 | 168,220,405 | 4.53% |
| 2024-08-16 | 4.60 | 4.66 | 4.57 | 4.64 | 3.57 | qfq | 20,186,540 | 93,237,183 | 1.09% |
| 2024-08-15 | 4.53 | 4.61 | 4.52 | 4.59 | 3.53 | qfq | 17,370,833 | 79,588,462 | 1.32% |
| 2024-08-14 | 4.57 | 4.62 | 4.53 | 4.53 | 3.48 | qfq | 13,721,199 | 62,626,228 | -0.88% |
| 2024-08-13 | 4.52 | 4.58 | 4.50 | 4.57 | 3.51 | qfq | 21,738,554 | 98,820,104 | 1.56% |
| 2024-08-12 | 4.55 | 4.56 | 4.49 | 4.50 | 3.46 | qfq | 18,494,900 | 83,422,888 | -1.10% |
| 2024-08-09 | 4.53 | 4.63 | 4.52 | 4.55 | 3.50 | qfq | 32,713,377 | 149,857,073 | 0.00% |
| 2024-08-08 | 4.66 | 4.66 | 4.48 | 4.55 | 3.50 | qfq | 68,763,306 | 312,103,164 | -3.40% |
| 2024-08-07 | 4.75 | 4.79 | 4.71 | 4.71 | 3.62 | qfq | 16,163,890 | 76,556,158 | -1.05% |
| 2024-08-06 | 4.84 | 4.86 | 4.73 | 4.76 | 3.66 | qfq | 17,493,580 | 83,804,747 | -1.45% |
| 2024-08-05 | 4.86 | 4.92 | 4.82 | 4.83 | 3.71 | qfq | 20,505,340 | 99,803,931 | -0.82% |
| 2024-08-02 | 4.83 | 4.93 | 4.81 | 4.87 | 3.74 | qfq | 21,860,663 | 106,498,709 | 0.62% |
| 2024-08-01 | 4.85 | 4.89 | 4.81 | 4.84 | 3.72 | qfq | 17,759,940 | 86,039,918 | -0.21% |
| 2024-07-31 | 4.77 | 4.86 | 4.77 | 4.85 | 3.73 | qfq | 22,223,378 | 107,096,973 | 1.46% |
| 2024-07-30 | 4.77 | 4.81 | 4.73 | 4.78 | 3.67 | qfq | 13,736,503 | 65,471,804 | -0.21% |
| 2024-07-29 | 4.71 | 4.79 | 4.68 | 4.79 | 3.68 | qfq | 17,620,789 | 83,706,869 | 1.48% |
| 2024-07-26 | 4.75 | 4.78 | 4.69 | 4.72 | 3.63 | qfq | 18,237,687 | 86,295,879 | -0.63% |
| 2024-07-25 | 4.86 | 4.87 | 4.72 | 4.75 | 3.65 | qfq | 25,122,820 | 119,991,717 | -2.46% |
| 2024-07-24 | 4.81 | 4.89 | 4.79 | 4.87 | 3.74 | qfq | 31,446,307 | 152,679,395 | 1.46% |
| 2024-07-23 | 4.82 | 4.88 | 4.80 | 4.80 | 3.69 | qfq | 32,222,673 | 155,945,856 | -0.21% |
| 2024-07-22 | 4.84 | 4.87 | 4.72 | 4.81 | 3.70 | qfq | 35,777,630 | 171,231,298 | -0.82% |
| 2024-07-19 | 4.85 | 4.88 | 4.78 | 4.85 | 3.73 | qfq | 60,579,592 | 293,185,982 | 3.19% |
| 2024-07-18 | 4.67 | 4.71 | 4.59 | 4.70 | 3.61 | qfq | 18,725,380 | 87,260,300 | 0.64% |
| 2024-07-17 | 4.66 | 4.70 | 4.64 | 4.67 | 3.59 | qfq | 13,545,672 | 63,193,532 | 0.00% |
| 2024-07-16 | 4.72 | 4.75 | 4.63 | 4.67 | 3.59 | qfq | 19,189,660 | 89,843,392 | -1.06% |
| 2024-07-15 | 4.73 | 4.75 | 4.69 | 4.72 | 3.63 | qfq | 20,990,200 | 98,908,282 | -0.42% |
| 2024-07-12 | 4.62 | 4.75 | 4.61 | 4.74 | 3.64 | qfq | 28,064,002 | 132,169,976 | 2.38% |
| 2024-07-11 | 4.78 | 4.80 | 4.61 | 4.63 | 3.56 | qfq | 37,060,925 | 172,744,307 | -2.11% |
| 2024-07-10 | 4.82 | 4.86 | 4.72 | 4.73 | 3.64 | qfq | 21,450,018 | 102,374,245 | -2.07% |
| 2024-07-09 | 4.72 | 4.85 | 4.66 | 4.83 | 3.71 | qfq | 22,137,828 | 104,991,943 | 2.33% |
| 2024-07-08 | 4.80 | 4.82 | 4.67 | 4.72 | 3.63 | qfq | 21,291,806 | 100,797,637 | -1.87% |
| 2024-07-05 | 4.84 | 4.88 | 4.78 | 4.81 | 3.70 | qfq | 18,315,948 | 88,173,296 | -0.82% |
| 2024-07-04 | 4.91 | 4.92 | 4.84 | 4.85 | 3.73 | qfq | 14,629,550 | 71,426,756 | -1.22% |
| 2024-07-03 | 4.94 | 4.98 | 4.88 | 4.91 | 3.77 | qfq | 15,952,806 | 78,390,062 | -0.61% |
| 2024-07-02 | 4.88 | 4.96 | 4.88 | 4.94 | 3.80 | qfq | 21,359,570 | 105,106,611 | 1.23% |
| 2024-07-01 | 4.80 | 4.89 | 4.80 | 4.88 | 3.75 | qfq | 16,869,480 | 81,894,343 | 1.46% |
| 2024-06-28 | 4.79 | 4.89 | 4.74 | 4.81 | 3.70 | qfq | 31,915,580 | 154,083,203 | 0.42% |
| 2024-06-27 | 4.78 | 4.82 | 4.72 | 4.79 | 3.68 | qfq | 19,023,938 | 90,699,895 | 0.00% |
| 2024-06-26 | 4.70 | 4.81 | 4.70 | 4.79 | 3.68 | qfq | 19,606,518 | 93,256,938 | 1.48% |
| 2024-06-25 | 4.59 | 4.76 | 4.59 | 4.72 | 3.63 | qfq | 24,013,512 | 112,875,224 | 2.61% |
| 2024-06-24 | 4.69 | 4.70 | 4.55 | 4.60 | 3.54 | qfq | 18,909,166 | 87,173,516 | -2.13% |
| 2024-06-21 | 4.65 | 4.76 | 4.65 | 4.70 | 3.61 | qfq | 14,835,602 | 69,936,509 | 0.64% |
| 2024-06-20 | 4.69 | 4.71 | 4.63 | 4.67 | 3.59 | qfq | 19,138,571 | 89,365,830 | -0.64% |
| 2024-06-19 | 4.68 | 4.75 | 4.68 | 4.70 | 3.61 | qfq | 12,433,937 | 58,516,218 | 0.21% |
| 2024-06-18 | 4.67 | 4.73 | 4.64 | 4.69 | 3.61 | qfq | 13,809,616 | 64,869,438 | 0.43% |
| 2024-06-17 | 4.70 | 4.76 | 4.63 | 4.67 | 3.59 | qfq | 17,462,365 | 81,732,845 | -1.27% |
| 2024-06-14 | 4.66 | 4.74 | 4.64 | 4.73 | 3.64 | qfq | 19,281,154 | 90,477,806 | 1.94% |
| 2024-06-13 | 4.76 | 4.78 | 4.63 | 4.64 | 3.57 | qfq | 20,291,444 | 94,898,035 | -2.11% |
| 2024-06-12 | 4.76 | 4.77 | 4.68 | 4.74 | 3.64 | qfq | 20,062,983 | 94,766,755 | -0.84% |
| 2024-06-11 | 4.85 | 4.90 | 4.75 | 4.78 | 3.67 | qfq | 19,576,131 | 93,953,151 | -1.85% |
| 2024-06-07 | 4.83 | 4.89 | 4.81 | 4.87 | 3.74 | qfq | 20,032,976 | 97,076,149 | -1.81% |
| 2024-06-06 | 5.04 | 5.05 | 4.92 | 4.96 | 3.67 | qfq | 23,859,970 | 118,768,529 | -1.78% |
| 2024-06-05 | 5.16 | 5.19 | 5.02 | 5.05 | 3.74 | qfq | 22,462,116 | 114,152,247 | -2.32% |
| 2024-06-04 | 5.09 | 5.18 | 5.08 | 5.17 | 3.83 | qfq | 25,804,042 | 132,623,540 | 0.98% |
| 2024-06-03 | 5.25 | 5.26 | 5.02 | 5.12 | 3.79 | qfq | 53,664,848 | 273,598,099 | -2.29% |
| 2024-05-31 | 5.21 | 5.27 | 5.19 | 5.24 | 3.88 | qfq | 21,038,146 | 109,930,430 | 0.96% |
| 2024-05-30 | 5.24 | 5.29 | 5.17 | 5.19 | 3.84 | qfq | 24,637,465 | 128,653,918 | -0.95% |
| 2024-05-29 | 5.31 | 5.34 | 5.21 | 5.24 | 3.88 | qfq | 24,705,534 | 130,167,998 | -1.13% |
| 2024-05-28 | 5.38 | 5.43 | 5.28 | 5.30 | 3.93 | qfq | 23,647,699 | 126,025,391 | -1.67% |
| 2024-05-27 | 5.28 | 5.40 | 5.27 | 5.39 | 3.99 | qfq | 33,048,259 | 176,115,117 | 2.08% |
| 2024-05-24 | 5.28 | 5.42 | 5.25 | 5.28 | 3.91 | qfq | 31,211,220 | 166,653,047 | 0.00% |
| 2024-05-23 | 5.28 | 5.39 | 5.23 | 5.28 | 3.91 | qfq | 37,981,592 | 201,949,270 | -0.38% |
| 2024-05-22 | 5.26 | 5.37 | 5.25 | 5.30 | 3.93 | qfq | 34,055,256 | 180,496,953 | 0.76% |
| 2024-05-21 | 5.13 | 5.31 | 5.12 | 5.26 | 3.90 | qfq | 33,644,292 | 175,765,163 | 2.33% |
| 2024-05-20 | 5.19 | 5.23 | 5.11 | 5.14 | 3.81 | qfq | 23,992,225 | 123,871,695 | -0.96% |
| 2024-05-17 | 5.14 | 5.19 | 5.09 | 5.19 | 3.84 | qfq | 23,425,525 | 120,516,995 | 0.97% |
| 2024-05-16 | 5.09 | 5.18 | 5.07 | 5.14 | 3.81 | qfq | 37,670,426 | 193,560,608 | 1.58% |
| 2024-05-15 | 5.00 | 5.16 | 4.98 | 5.06 | 3.75 | qfq | 31,017,603 | 157,263,065 | 1.20% |
| 2024-05-14 | 5.04 | 5.07 | 4.98 | 5.00 | 3.70 | qfq | 16,900,687 | 84,829,953 | -0.79% |
| 2024-05-13 | 4.90 | 5.07 | 4.86 | 5.04 | 3.73 | qfq | 40,277,359 | 200,845,254 | 2.65% |
| 2024-05-10 | 4.84 | 4.94 | 4.84 | 4.91 | 3.64 | qfq | 29,036,960 | 142,067,833 | 1.03% |
| 2024-05-09 | 4.75 | 4.87 | 4.74 | 4.86 | 3.60 | qfq | 34,407,079 | 166,153,442 | 2.32% |
| 2024-05-08 | 4.78 | 4.82 | 4.73 | 4.75 | 3.52 | qfq | 23,765,894 | 113,491,436 | -0.63% |
| 2024-05-07 | 4.81 | 4.82 | 4.74 | 4.78 | 3.54 | qfq | 28,256,775 | 134,914,541 | -0.62% |
| 2024-05-06 | 4.92 | 4.98 | 4.79 | 4.81 | 3.56 | qfq | 47,960,250 | 232,534,582 | -1.84% |
| 2024-04-30 | 4.90 | 4.95 | 4.85 | 4.90 | 3.63 | qfq | 30,063,502 | 147,341,131 | 0.00% |
| 2024-04-29 | 4.77 | 4.93 | 4.77 | 4.90 | 3.63 | qfq | 57,588,336 | 280,336,902 | 3.38% |
| 2024-04-26 | 4.88 | 4.89 | 4.67 | 4.74 | 3.51 | qfq | 45,792,118 | 217,178,555 | -3.27% |
| 2024-04-25 | 4.79 | 4.91 | 4.78 | 4.90 | 3.63 | qfq | 27,669,667 | 134,313,080 | 1.87% |
| 2024-04-24 | 4.94 | 4.95 | 4.76 | 4.81 | 3.56 | qfq | 42,906,393 | 207,059,954 | -2.83% |
| 2024-04-23 | 4.81 | 4.99 | 4.81 | 4.95 | 3.67 | qfq | 44,265,006 | 216,935,031 | 2.48% |
| 2024-04-22 | 4.85 | 4.90 | 4.79 | 4.83 | 3.58 | qfq | 19,242,471 | 92,922,362 | -0.21% |
| 2024-04-19 | 4.76 | 4.84 | 4.73 | 4.84 | 3.59 | qfq | 24,780,011 | 119,087,766 | 1.26% |
| 2024-04-18 | 4.76 | 4.86 | 4.75 | 4.78 | 3.54 | qfq | 29,459,044 | 141,238,343 | 0.21% |
| 2024-04-17 | 4.65 | 4.77 | 4.62 | 4.77 | 3.53 | qfq | 37,411,192 | 175,310,074 | 2.58% |
| 2024-04-16 | 4.73 | 4.75 | 4.64 | 4.65 | 3.44 | qfq | 30,900,796 | 144,830,091 | -2.11% |
| 2024-04-15 | 4.69 | 4.75 | 4.61 | 4.75 | 3.52 | qfq | 35,748,489 | 168,314,103 | 1.93% |
| 2024-04-12 | 4.65 | 4.71 | 4.65 | 4.66 | 3.45 | qfq | 27,028,408 | 126,651,143 | 0.22% |
| 2024-04-11 | 4.62 | 4.67 | 4.59 | 4.65 | 3.44 | qfq | 15,608,673 | 72,421,741 | 0.43% |
| 2024-04-10 | 4.66 | 4.69 | 4.60 | 4.63 | 3.43 | qfq | 17,422,010 | 80,962,104 | -0.64% |
| 2024-04-09 | 4.63 | 4.70 | 4.63 | 4.66 | 3.45 | qfq | 14,939,607 | 69,574,721 | 0.43% |
| 2024-04-08 | 4.59 | 4.69 | 4.59 | 4.64 | 3.44 | qfq | 23,863,719 | 110,944,488 | 0.87% |
| 2024-04-03 | 4.59 | 4.63 | 4.56 | 4.60 | 3.41 | qfq | 13,940,791 | 64,101,417 | 0.00% |
| 2024-04-02 | 4.58 | 4.65 | 4.55 | 4.60 | 3.41 | qfq | 24,974,688 | 114,979,876 | 0.22% |
| 2024-04-01 | 4.51 | 4.59 | 4.51 | 4.59 | 3.40 | qfq | 29,385,178 | 133,585,938 | 1.77% |
| 2024-03-29 | 4.46 | 4.54 | 4.46 | 4.51 | 3.34 | qfq | 21,158,512 | 95,438,453 | 0.89% |
| 2024-03-28 | 4.54 | 4.55 | 4.46 | 4.47 | 3.31 | qfq | 26,597,001 | 119,755,114 | -1.76% |
| 2024-03-27 | 4.58 | 4.62 | 4.53 | 4.55 | 3.37 | qfq | 21,386,872 | 98,083,141 | -0.87% |
| 2024-03-26 | 4.52 | 4.59 | 4.51 | 4.59 | 3.40 | qfq | 20,772,147 | 94,504,769 | 1.55% |
| 2024-03-25 | 4.49 | 4.56 | 4.47 | 4.52 | 3.35 | qfq | 18,548,488 | 83,996,341 | 0.22% |
| 2024-03-22 | 4.55 | 4.56 | 4.46 | 4.51 | 3.34 | qfq | 18,571,213 | 83,705,941 | -1.10% |
| 2024-03-21 | 4.50 | 4.56 | 4.49 | 4.56 | 3.38 | qfq | 18,343,841 | 83,104,187 | 1.33% |
| 2024-03-20 | 4.45 | 4.51 | 4.43 | 4.50 | 3.33 | qfq | 17,415,415 | 78,004,906 | 1.12% |
| 2024-03-19 | 4.49 | 4.50 | 4.44 | 4.45 | 3.30 | qfq | 14,467,916 | 64,578,535 | -0.89% |
| 2024-03-18 | 4.49 | 4.50 | 4.46 | 4.49 | 3.33 | qfq | 17,138,283 | 76,812,553 | 0.45% |
| 2024-03-15 | 4.44 | 4.50 | 4.43 | 4.47 | 3.31 | qfq | 18,413,499 | 82,314,919 | 0.90% |
| 2024-03-14 | 4.41 | 4.47 | 4.41 | 4.43 | 3.28 | qfq | 18,877,374 | 83,839,703 | 0.45% |
| 2024-03-13 | 4.45 | 4.45 | 4.41 | 4.41 | 3.27 | qfq | 14,759,524 | 65,321,385 | -1.12% |
| 2024-03-12 | 4.46 | 4.48 | 4.43 | 4.46 | 3.30 | qfq | 16,141,541 | 71,850,387 | -0.22% |
| 2024-03-11 | 4.48 | 4.49 | 4.44 | 4.47 | 3.31 | qfq | 13,613,309 | 60,743,112 | -0.22% |
| 2024-03-08 | 4.47 | 4.49 | 4.45 | 4.48 | 3.32 | qfq | 10,807,140 | 48,301,279 | 0.00% |
| 2024-03-07 | 4.47 | 4.51 | 4.46 | 4.48 | 3.32 | qfq | 15,805,045 | 70,944,096 | 0.00% |
| 2024-03-06 | 4.49 | 4.53 | 4.46 | 4.48 | 3.32 | qfq | 17,620,745 | 79,234,418 | -0.67% |
| 2024-03-05 | 4.46 | 4.52 | 4.45 | 4.51 | 3.34 | qfq | 17,366,883 | 77,877,526 | 0.67% |
| 2024-03-04 | 4.46 | 4.49 | 4.42 | 4.48 | 3.32 | qfq | 19,797,908 | 88,151,844 | 0.00% |
| 2024-03-01 | 4.48 | 4.50 | 4.43 | 4.48 | 3.32 | qfq | 20,166,500 | 90,155,130 | 0.00% |
| 2024-02-29 | 4.42 | 4.49 | 4.41 | 4.48 | 3.32 | qfq | 20,116,651 | 89,712,091 | 1.36% |
| 2024-02-28 | 4.46 | 4.51 | 4.42 | 4.42 | 3.27 | qfq | 24,552,271 | 109,736,895 | -1.12% |
| 2024-02-27 | 4.45 | 4.48 | 4.42 | 4.47 | 3.31 | qfq | 22,277,762 | 99,061,002 | 0.22% |
| 2024-02-26 | 4.56 | 4.56 | 4.44 | 4.46 | 3.30 | qfq | 24,619,800 | 110,525,286 | -2.19% |
| 2024-02-23 | 4.57 | 4.64 | 4.53 | 4.56 | 3.38 | qfq | 19,931,323 | 91,121,631 | -0.44% |
| 2024-02-22 | 4.51 | 4.58 | 4.47 | 4.58 | 3.39 | qfq | 25,380,435 | 114,914,768 | 1.33% |
| 2024-02-21 | 4.41 | 4.63 | 4.36 | 4.52 | 3.35 | qfq | 47,732,427 | 216,380,942 | 2.26% |
| 2024-02-20 | 4.38 | 4.44 | 4.36 | 4.42 | 3.27 | qfq | 25,169,483 | 110,739,030 | 0.45% |
| 2024-02-19 | 4.36 | 4.42 | 4.33 | 4.40 | 3.26 | qfq | 36,625,906 | 160,227,882 | 1.38% |
| 2024-02-08 | 4.36 | 4.43 | 4.31 | 4.34 | 3.22 | qfq | 45,729,289 | 199,164,916 | -0.46% |
| 2024-02-07 | 4.26 | 4.37 | 4.25 | 4.36 | 3.23 | qfq | 44,030,056 | 190,426,193 | 2.11% |
| 2024-02-06 | 4.10 | 4.31 | 4.09 | 4.27 | 3.16 | qfq | 40,693,904 | 171,092,848 | 3.39% |
| 2024-02-05 | 4.15 | 4.22 | 4.04 | 4.13 | 3.06 | qfq | 47,709,719 | 196,491,106 | -1.20% |
| 2024-02-02 | 4.27 | 4.32 | 4.10 | 4.18 | 3.10 | qfq | 33,978,142 | 143,552,790 | -2.56% |
| 2024-02-01 | 4.30 | 4.36 | 4.22 | 4.29 | 3.18 | qfq | 29,328,968 | 125,916,359 | -0.23% |
| 2024-01-31 | 4.34 | 4.39 | 4.27 | 4.30 | 3.19 | qfq | 26,395,422 | 114,058,158 | -1.15% |
| 2024-01-30 | 4.40 | 4.44 | 4.33 | 4.35 | 3.22 | qfq | 22,445,900 | 98,395,571 | -1.58% |
| 2024-01-29 | 4.49 | 4.52 | 4.41 | 4.42 | 3.27 | qfq | 37,179,859 | 165,729,398 | -1.12% |
| 2024-01-26 | 4.38 | 4.51 | 4.37 | 4.47 | 3.31 | qfq | 36,967,762 | 164,812,548 | 2.05% |
| 2024-01-25 | 4.32 | 4.39 | 4.31 | 4.38 | 3.24 | qfq | 33,412,488 | 145,330,378 | 0.92% |
| 2024-01-24 | 4.27 | 4.34 | 4.20 | 4.34 | 3.22 | qfq | 27,961,392 | 119,860,679 | 1.88% |
| 2024-01-23 | 4.20 | 4.28 | 4.17 | 4.26 | 3.16 | qfq | 30,819,728 | 130,164,640 | 0.95% |
| 2024-01-22 | 4.35 | 4.35 | 4.19 | 4.22 | 3.13 | qfq | 27,694,600 | 118,703,657 | -2.76% |
| 2024-01-19 | 4.38 | 4.40 | 4.29 | 4.34 | 3.22 | qfq | 20,538,213 | 89,293,432 | -0.69% |
| 2024-01-18 | 4.35 | 4.38 | 4.25 | 4.37 | 3.24 | qfq | 28,562,660 | 123,377,529 | -0.23% |
| 2024-01-17 | 4.44 | 4.47 | 4.37 | 4.38 | 3.24 | qfq | 19,674,967 | 87,194,003 | -1.35% |
| 2024-01-16 | 4.39 | 4.47 | 4.37 | 4.44 | 3.29 | qfq | 34,031,564 | 150,328,553 | 0.91% |
| 2024-01-15 | 4.36 | 4.41 | 4.34 | 4.40 | 3.26 | qfq | 26,885,655 | 117,939,031 | 0.69% |
| 2024-01-12 | 4.29 | 4.40 | 4.29 | 4.37 | 3.24 | qfq | 27,090,201 | 118,137,211 | 1.63% |
| 2024-01-11 | 4.25 | 4.33 | 4.24 | 4.30 | 3.19 | qfq | 16,073,053 | 68,940,147 | 0.94% |
| 2024-01-10 | 4.28 | 4.31 | 4.25 | 4.26 | 3.16 | qfq | 16,062,620 | 68,718,005 | -0.70% |
| 2024-01-09 | 4.27 | 4.30 | 4.22 | 4.29 | 3.18 | qfq | 20,385,848 | 86,987,214 | 0.70% |
| 2024-01-08 | 4.26 | 4.29 | 4.22 | 4.26 | 3.16 | qfq | 29,020,882 | 123,495,352 | 0.24% |
| 2024-01-05 | 4.22 | 4.32 | 4.20 | 4.25 | 3.15 | qfq | 31,198,139 | 133,191,600 | 0.95% |
| 2024-01-04 | 4.21 | 4.23 | 4.19 | 4.21 | 3.12 | qfq | 12,895,231 | 54,262,388 | 0.00% |
| 2024-01-03 | 4.19 | 4.23 | 4.18 | 4.21 | 3.12 | qfq | 16,293,857 | 68,567,237 | 0.24% |
| 2024-01-02 | 4.17 | 4.21 | 4.16 | 4.20 | 3.11 | qfq | 17,590,845 | 73,817,317 | 0.96% |
| 2023-12-29 | 4.14 | 4.18 | 4.14 | 4.16 | 3.08 | qfq | 11,793,556 | 49,089,864 | 0.24% |
| 2023-12-28 | 4.08 | 4.16 | 4.07 | 4.15 | 3.07 | qfq | 16,594,773 | 68,607,324 | 1.47% |
| 2023-12-27 | 4.06 | 4.10 | 4.04 | 4.09 | 3.03 | qfq | 11,627,790 | 47,291,883 | 0.74% |
| 2023-12-26 | 4.07 | 4.09 | 4.05 | 4.06 | 3.01 | qfq | 8,937,800 | 36,383,793 | -0.49% |
| 2023-12-25 | 4.08 | 4.09 | 4.06 | 4.08 | 3.02 | qfq | 14,910,788 | 60,725,073 | -0.24% |
| 2023-12-22 | 4.10 | 4.12 | 4.07 | 4.09 | 3.03 | qfq | 13,653,275 | 55,832,470 | -0.24% |
| 2023-12-21 | 4.11 | 4.11 | 4.05 | 4.10 | 3.04 | qfq | 20,084,766 | 82,032,759 | -0.24% |
| 2023-12-20 | 4.14 | 4.17 | 4.10 | 4.11 | 3.04 | qfq | 12,103,474 | 50,120,232 | -0.48% |
| 2023-12-19 | 4.14 | 4.16 | 4.11 | 4.13 | 3.06 | qfq | 15,977,400 | 65,951,813 | -0.48% |
| 2023-12-18 | 4.18 | 4.21 | 4.13 | 4.15 | 3.07 | qfq | 19,454,150 | 81,120,690 | -0.72% |
| 2023-12-15 | 4.20 | 4.22 | 4.17 | 4.18 | 3.10 | qfq | 8,462,522 | 35,513,542 | -0.48% |
| 2023-12-14 | 4.20 | 4.21 | 4.18 | 4.20 | 3.11 | qfq | 10,505,425 | 44,091,707 | 0.24% |
| 2023-12-13 | 4.21 | 4.23 | 4.18 | 4.19 | 3.10 | qfq | 15,644,911 | 65,839,038 | -0.48% |
| 2023-12-12 | 4.18 | 4.22 | 4.16 | 4.21 | 3.12 | qfq | 11,057,506 | 46,402,945 | 0.48% |
| 2023-12-11 | 4.14 | 4.20 | 4.07 | 4.19 | 3.10 | qfq | 22,076,512 | 91,223,734 | 1.21% |
| 2023-12-08 | 4.16 | 4.18 | 4.14 | 4.14 | 3.07 | qfq | 11,358,888 | 47,258,781 | -0.48% |
| 2023-12-07 | 4.15 | 4.18 | 4.13 | 4.16 | 3.08 | qfq | 12,069,566 | 50,166,669 | 0.00% |
| 2023-12-06 | 4.16 | 4.18 | 4.12 | 4.16 | 3.08 | qfq | 11,720,418 | 48,721,208 | 0.00% |
| 2023-12-05 | 4.20 | 4.22 | 4.16 | 4.16 | 3.08 | qfq | 15,797,770 | 66,216,540 | -0.95% |
| 2023-12-04 | 4.21 | 4.22 | 4.20 | 4.20 | 3.11 | qfq | 10,481,720 | 44,129,798 | -0.24% |
| 2023-12-01 | 4.19 | 4.23 | 4.18 | 4.21 | 3.12 | qfq | 15,996,822 | 67,263,600 | 0.72% |
| 2023-11-30 | 4.19 | 4.21 | 4.17 | 4.18 | 3.10 | qfq | 14,552,571 | 60,954,228 | -0.24% |
| 2023-11-29 | 4.24 | 4.25 | 4.19 | 4.19 | 3.10 | qfq | 17,033,529 | 71,898,970 | -1.18% |
| 2023-11-28 | 4.25 | 4.26 | 4.23 | 4.24 | 3.14 | qfq | 10,295,931 | 43,690,909 | -0.47% |
| 2023-11-27 | 4.28 | 4.29 | 4.22 | 4.26 | 3.16 | qfq | 20,478,373 | 86,909,974 | -0.47% |
| 2023-11-24 | 4.26 | 4.29 | 4.26 | 4.28 | 3.17 | qfq | 15,295,508 | 65,459,133 | 0.23% |
| 2023-11-23 | 4.26 | 4.28 | 4.24 | 4.27 | 3.16 | qfq | 11,384,067 | 48,518,084 | 0.23% |
| 2023-11-22 | 4.26 | 4.28 | 4.25 | 4.26 | 3.16 | qfq | 10,493,560 | 44,773,940 | -0.23% |
| 2023-11-21 | 4.27 | 4.30 | 4.26 | 4.27 | 3.16 | qfq | 20,353,698 | 87,086,857 | 0.23% |
| 2023-11-20 | 4.25 | 4.26 | 4.22 | 4.26 | 3.16 | qfq | 11,011,148 | 46,739,650 | 0.47% |
| 2023-11-17 | 4.26 | 4.27 | 4.23 | 4.24 | 3.14 | qfq | 10,931,720 | 46,420,975 | -0.70% |
| 2023-11-16 | 4.28 | 4.29 | 4.26 | 4.27 | 3.16 | qfq | 9,756,850 | 41,714,279 | -0.23% |
| 2023-11-15 | 4.29 | 4.30 | 4.26 | 4.28 | 3.17 | qfq | 12,053,042 | 51,609,736 | 0.47% |
| 2023-11-14 | 4.24 | 4.28 | 4.23 | 4.26 | 3.16 | qfq | 11,018,718 | 46,929,184 | 0.24% |
| 2023-11-13 | 4.24 | 4.26 | 4.22 | 4.25 | 3.15 | qfq | 10,330,265 | 43,780,172 | 0.47% |
| 2023-11-10 | 4.26 | 4.28 | 4.23 | 4.23 | 3.13 | qfq | 14,351,410 | 60,941,190 | -1.17% |
| 2023-11-09 | 4.27 | 4.30 | 4.27 | 4.28 | 3.17 | qfq | 9,920,147 | 42,500,003 | 0.00% |
| 2023-11-08 | 4.30 | 4.32 | 4.26 | 4.28 | 3.17 | qfq | 14,335,447 | 61,457,355 | -0.93% |
| 2023-11-07 | 4.32 | 4.34 | 4.29 | 4.32 | 3.20 | qfq | 12,921,700 | 55,758,142 | -0.23% |
| 2023-11-06 | 4.32 | 4.35 | 4.31 | 4.33 | 3.21 | qfq | 18,331,650 | 79,383,512 | 0.46% |
| 2023-11-03 | 4.30 | 4.34 | 4.28 | 4.31 | 3.19 | qfq | 19,469,770 | 83,831,295 | 0.00% |
| 2023-11-02 | 4.27 | 4.34 | 4.26 | 4.31 | 3.19 | qfq | 23,338,769 | 100,677,806 | 0.70% |
| 2023-11-01 | 4.27 | 4.30 | 4.25 | 4.28 | 3.17 | qfq | 25,036,049 | 107,100,812 | 0.47% |
| 2023-10-31 | 4.23 | 4.28 | 4.21 | 4.26 | 3.16 | qfq | 30,973,080 | 131,275,595 | 1.19% |
| 2023-10-30 | 4.22 | 4.22 | 4.17 | 4.21 | 3.12 | qfq | 33,321,810 | 139,743,998 | -0.71% |
| 2023-10-27 | 4.21 | 4.25 | 4.20 | 4.24 | 3.14 | qfq | 18,410,167 | 77,789,012 | 0.71% |
| 2023-10-26 | 4.19 | 4.23 | 4.17 | 4.21 | 3.12 | qfq | 13,090,556 | 55,016,848 | 0.24% |
| 2023-10-25 | 4.19 | 4.22 | 4.18 | 4.20 | 3.11 | qfq | 18,880,828 | 79,291,762 | 0.48% |
| 2023-10-24 | 4.16 | 4.20 | 4.14 | 4.18 | 3.10 | qfq | 20,750,300 | 86,486,582 | 0.72% |
| 2023-10-23 | 4.22 | 4.23 | 4.13 | 4.15 | 3.07 | qfq | 20,616,373 | 86,251,647 | -2.12% |
| 2023-10-20 | 4.22 | 4.28 | 4.18 | 4.24 | 3.14 | qfq | 18,237,530 | 77,362,259 | 0.47% |
| 2023-10-19 | 4.31 | 4.32 | 4.22 | 4.22 | 3.13 | qfq | 24,443,610 | 104,024,411 | -2.31% |
| 2023-10-18 | 4.37 | 4.39 | 4.31 | 4.32 | 3.20 | qfq | 16,634,972 | 72,288,622 | -1.37% |
| 2023-10-17 | 4.33 | 4.39 | 4.32 | 4.38 | 3.24 | qfq | 17,954,175 | 78,291,791 | 1.15% |
| 2023-10-16 | 4.34 | 4.35 | 4.30 | 4.33 | 3.21 | qfq | 17,795,174 | 76,917,408 | -0.23% |
| 2023-10-13 | 4.34 | 4.37 | 4.31 | 4.34 | 3.22 | qfq | 17,298,603 | 75,015,607 | -0.23% |
| 2023-10-12 | 4.37 | 4.41 | 4.35 | 4.35 | 3.22 | qfq | 30,911,381 | 135,283,404 | 0.69% |
| 2023-10-11 | 4.39 | 4.41 | 4.31 | 4.32 | 3.20 | qfq | 30,682,225 | 133,682,566 | -1.37% |
| 2023-10-10 | 4.39 | 4.43 | 4.37 | 4.38 | 3.24 | qfq | 17,007,100 | 74,766,090 | -0.45% |
| 2023-10-09 | 4.44 | 4.45 | 4.37 | 4.40 | 3.26 | qfq | 27,653,245 | 121,510,454 | -1.12% |
| 2023-09-28 | 4.45 | 4.47 | 4.44 | 4.45 | 3.30 | qfq | 15,076,700 | 67,147,479 | 0.00% |
| 2023-09-27 | 4.48 | 4.49 | 4.44 | 4.45 | 3.30 | qfq | 17,595,850 | 78,500,378 | -0.67% |
| 2023-09-26 | 4.48 | 4.52 | 4.47 | 4.48 | 3.32 | qfq | 23,750,718 | 106,788,544 | 0.00% |
| 2023-09-25 | 4.48 | 4.50 | 4.45 | 4.48 | 3.32 | qfq | 18,627,970 | 83,396,615 | 0.00% |
| 2023-09-22 | 4.45 | 4.48 | 4.42 | 4.48 | 3.32 | qfq | 24,795,620 | 110,465,862 | 0.67% |
| 2023-09-21 | 4.46 | 4.48 | 4.42 | 4.45 | 3.30 | qfq | 24,888,283 | 110,745,860 | -0.22% |
| 2023-09-20 | 4.43 | 4.47 | 4.41 | 4.46 | 3.30 | qfq | 28,518,146 | 126,950,432 | 0.68% |
| 2023-09-19 | 4.43 | 4.46 | 4.42 | 4.43 | 3.28 | qfq | 24,508,621 | 108,727,612 | -0.23% |
| 2023-09-18 | 4.45 | 4.46 | 4.40 | 4.44 | 3.29 | qfq | 17,563,796 | 77,671,863 | -0.22% |
| 2023-09-15 | 4.47 | 4.50 | 4.43 | 4.45 | 3.30 | qfq | 16,072,510 | 71,800,572 | -0.22% |
| 2023-09-14 | 4.42 | 4.47 | 4.42 | 4.46 | 3.30 | qfq | 13,315,409 | 59,276,654 | 0.68% |
| 2023-09-13 | 4.44 | 4.47 | 4.41 | 4.43 | 3.28 | qfq | 9,887,278 | 43,846,470 | -0.23% |
| 2023-09-12 | 4.44 | 4.47 | 4.43 | 4.44 | 3.29 | qfq | 10,318,109 | 45,887,203 | -0.45% |
| 2023-09-11 | 4.41 | 4.47 | 4.41 | 4.46 | 3.30 | qfq | 16,449,450 | 73,225,314 | 1.13% |
| 2023-09-08 | 4.40 | 4.43 | 4.39 | 4.41 | 3.27 | qfq | 11,702,870 | 51,559,222 | 0.00% |
| 2023-09-07 | 4.44 | 4.48 | 4.40 | 4.41 | 3.27 | qfq | 11,597,811 | 51,504,318 | -0.90% |
| 2023-09-06 | 4.43 | 4.47 | 4.42 | 4.45 | 3.30 | qfq | 10,844,200 | 48,213,457 | 0.23% |
| 2023-09-05 | 4.54 | 4.55 | 4.43 | 4.44 | 3.29 | qfq | 24,100,455 | 107,590,979 | -2.42% |
| 2023-09-04 | 4.44 | 4.58 | 4.43 | 4.55 | 3.37 | qfq | 37,547,139 | 170,008,910 | 2.94% |
| 2023-09-01 | 4.37 | 4.44 | 4.36 | 4.42 | 3.27 | qfq | 24,301,119 | 107,245,612 | 1.84% |
| 2023-08-31 | 4.35 | 4.39 | 4.34 | 4.34 | 3.22 | qfq | 19,535,536 | 85,130,347 | -0.23% |
| 2023-08-30 | 4.47 | 4.49 | 4.35 | 4.35 | 3.22 | qfq | 37,461,700 | 164,925,226 | -2.90% |
| 2023-08-29 | 4.57 | 4.59 | 4.44 | 4.48 | 3.32 | qfq | 45,673,748 | 205,349,379 | -1.32% |
| 2023-08-28 | 4.62 | 4.66 | 4.51 | 4.54 | 3.36 | qfq | 43,978,781 | 201,568,889 | 3.18% |
| 2023-08-25 | 4.37 | 4.47 | 4.35 | 4.40 | 3.26 | qfq | 16,081,050 | 71,078,030 | 0.46% |
| 2023-08-24 | 4.44 | 4.48 | 4.37 | 4.38 | 3.24 | qfq | 18,533,950 | 81,638,787 | -1.57% |
| 2023-08-23 | 4.43 | 4.50 | 4.42 | 4.45 | 3.30 | qfq | 14,224,694 | 63,519,220 | 0.00% |
| 2023-08-22 | 4.44 | 4.46 | 4.40 | 4.45 | 3.30 | qfq | 14,433,455 | 63,915,180 | 0.68% |
| 2023-08-21 | 4.49 | 4.51 | 4.42 | 4.42 | 3.27 | qfq | 16,646,581 | 74,233,573 | -0.90% |
| 2023-08-18 | 4.44 | 4.52 | 4.44 | 4.46 | 3.30 | qfq | 18,640,091 | 83,636,911 | 0.00% |
| 2023-08-17 | 4.46 | 4.47 | 4.40 | 4.46 | 3.30 | qfq | 20,039,835 | 88,802,798 | 0.00% |
| 2023-08-16 | 4.45 | 4.51 | 4.40 | 4.46 | 3.30 | qfq | 13,631,473 | 60,803,785 | 0.00% |
| 2023-08-15 | 4.45 | 4.49 | 4.41 | 4.46 | 3.30 | qfq | 19,980,125 | 88,846,808 | 0.22% |
| 2023-08-14 | 4.47 | 4.49 | 4.42 | 4.45 | 3.30 | qfq | 14,290,631 | 63,637,192 | -1.11% |
| 2023-08-11 | 4.59 | 4.60 | 4.50 | 4.50 | 3.33 | qfq | 18,907,620 | 85,767,795 | -1.53% |
| 2023-08-10 | 4.56 | 4.59 | 4.53 | 4.57 | 3.39 | qfq | 14,039,624 | 64,015,126 | -0.22% |
| 2023-08-09 | 4.56 | 4.59 | 4.55 | 4.58 | 3.39 | qfq | 17,840,120 | 81,519,083 | 0.00% |
| 2023-08-08 | 4.60 | 4.61 | 4.55 | 4.58 | 3.39 | qfq | 15,087,380 | 69,034,904 | -0.22% |
| 2023-08-07 | 4.64 | 4.65 | 4.57 | 4.59 | 3.40 | qfq | 20,218,061 | 93,087,702 | -1.29% |
| 2023-08-04 | 4.63 | 4.74 | 4.60 | 4.65 | 3.44 | qfq | 39,583,022 | 184,406,312 | 1.09% |
| 2023-08-03 | 4.55 | 4.62 | 4.51 | 4.60 | 3.41 | qfq | 26,554,555 | 121,394,853 | 1.32% |
| 2023-08-02 | 4.57 | 4.60 | 4.51 | 4.54 | 3.36 | qfq | 28,028,815 | 127,538,607 | -1.30% |
| 2023-08-01 | 4.60 | 4.63 | 4.57 | 4.60 | 3.41 | qfq | 30,559,365 | 140,406,175 | -0.22% |
| 2023-07-31 | 4.51 | 4.63 | 4.50 | 4.61 | 3.42 | qfq | 47,329,039 | 216,808,051 | 2.22% |
| 2023-07-28 | 4.35 | 4.52 | 4.34 | 4.51 | 3.34 | qfq | 39,640,108 | 177,005,344 | 3.20% |
| 2023-07-27 | 4.35 | 4.41 | 4.34 | 4.37 | 3.24 | qfq | 17,995,990 | 78,789,716 | 0.46% |
| 2023-07-26 | 4.34 | 4.36 | 4.33 | 4.35 | 3.22 | qfq | 12,977,660 | 56,376,653 | 0.00% |
| 2023-07-25 | 4.30 | 4.36 | 4.29 | 4.35 | 3.22 | qfq | 24,410,416 | 105,818,750 | 1.64% |
| 2023-07-24 | 4.28 | 4.29 | 4.26 | 4.28 | 3.17 | qfq | 7,450,889 | 31,849,225 | -0.47% |
| 2023-07-21 | 4.27 | 4.30 | 4.26 | 4.30 | 3.19 | qfq | 9,943,277 | 42,560,307 | 0.70% |
| 2023-07-20 | 4.29 | 4.30 | 4.26 | 4.27 | 3.16 | qfq | 11,671,283 | 50,018,447 | -0.47% |
| 2023-07-19 | 4.28 | 4.29 | 4.26 | 4.29 | 3.18 | qfq | 9,629,072 | 41,178,158 | 0.47% |
| 2023-07-18 | 4.26 | 4.28 | 4.25 | 4.27 | 3.16 | qfq | 6,437,721 | 27,477,967 | 0.00% |
| 2023-07-17 | 4.28 | 4.29 | 4.25 | 4.27 | 3.16 | qfq | 8,591,560 | 36,593,059 | -0.47% |