RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中国通号688009.SH
最近收盘价4.952026-07-17
最近交易日2026-07-17
成交量（股）41,305,718
成交额（元）205,005,532
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2025-07-25 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-18 | 2024-07-26 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.17 | — | — | — | 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 | 4.97 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 41,305,718 | 205,005,532 | -0.40% |
| 2026-07-16 | 5.03 | 5.04 | 4.96 | 4.97 | 4.97 | qfq | 27,831,146 | 138,835,018 | -1.39% |
| 2026-07-15 | 5.02 | 5.06 | 4.98 | 5.04 | 5.04 | qfq | 35,182,605 | 176,258,608 | 0.40% |
| 2026-07-14 | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | qfq | 30,688,663 | 152,706,258 | 1.21% |
| 2026-07-13 | 4.97 | 4.98 | 4.92 | 4.96 | 4.96 | qfq | 29,396,568 | 145,597,945 | -0.60% |
| 2026-07-10 | 4.91 | 5.02 | 4.87 | 4.99 | 4.99 | qfq | 35,979,509 | 178,549,357 | 1.84% |
| 2026-07-09 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | qfq | 27,644,435 | 133,922,536 | 0.82% |
| 2026-07-08 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | qfq | 20,687,299 | 100,629,580 | 0.21% |
| 2026-07-07 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | qfq | 25,731,710 | 125,379,062 | -1.82% |
| 2026-07-06 | 4.92 | 4.97 | 4.88 | 4.94 | 4.94 | qfq | 27,290,223 | 134,110,031 | 0.41% |
| 2026-07-03 | 4.93 | 4.99 | 4.90 | 4.92 | 4.92 | qfq | 28,817,253 | 142,225,790 | 0.00% |
| 2026-07-02 | 4.88 | 4.97 | 4.85 | 4.92 | 4.92 | qfq | 42,808,729 | 210,368,451 | 0.82% |
| 2026-07-01 | 4.78 | 4.90 | 4.77 | 4.88 | 4.88 | qfq | 38,049,761 | 184,143,706 | 2.52% |
| 2026-06-30 | 4.84 | 4.87 | 4.75 | 4.76 | 4.76 | qfq | 36,073,609 | 172,996,486 | -2.06% |
| 2026-06-29 | 4.85 | 4.90 | 4.77 | 4.86 | 4.86 | qfq | 31,303,946 | 151,620,062 | -0.21% |
| 2026-06-26 | 4.89 | 4.94 | 4.82 | 4.87 | 4.87 | qfq | 36,069,493 | 175,828,345 | -0.61% |
| 2026-06-25 | 4.89 | 4.95 | 4.85 | 4.90 | 4.90 | qfq | 31,258,130 | 153,131,485 | 0.41% |
| 2026-06-24 | 5.02 | 5.04 | 4.88 | 4.88 | 4.88 | qfq | 37,876,320 | 186,877,054 | -2.40% |
| 2026-06-23 | 5.05 | 5.10 | 4.99 | 5.00 | 5.00 | qfq | 37,530,385 | 189,390,909 | -0.99% |
| 2026-06-22 | 4.93 | 5.07 | 4.84 | 5.05 | 5.05 | qfq | 50,015,128 | 248,533,568 | 2.43% |
| 2026-06-18 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | qfq | 34,895,233 | 171,795,592 | -1.00% |
| 2026-06-17 | 4.97 | 5.00 | 4.91 | 4.98 | 4.98 | qfq | 40,488,150 | 200,573,119 | -0.20% |
| 2026-06-16 | 4.93 | 5.02 | 4.91 | 4.99 | 4.99 | qfq | 39,324,083 | 195,571,916 | 1.42% |
| 2026-06-15 | 4.93 | 4.97 | 4.86 | 4.92 | 4.92 | qfq | 40,909,922 | 200,756,127 | 0.00% |
| 2026-06-12 | 4.86 | 4.94 | 4.83 | 4.92 | 4.92 | qfq | 48,677,271 | 238,266,957 | 1.03% |
| 2026-06-11 | 4.96 | 4.98 | 4.80 | 4.87 | 4.87 | qfq | 42,168,392 | 205,218,529 | -1.81% |
| 2026-06-10 | 4.95 | 4.99 | 4.88 | 4.96 | 4.96 | qfq | 39,680,519 | 196,058,835 | -0.40% |
| 2026-06-09 | 5.02 | 5.07 | 4.95 | 4.98 | 4.98 | qfq | 35,740,614 | 178,349,727 | -1.39% |
| 2026-06-08 | 4.97 | 5.06 | 4.93 | 5.05 | 5.05 | qfq | 47,852,341 | 238,916,278 | 0.60% |
| 2026-06-05 | 4.96 | 5.11 | 4.94 | 5.02 | 5.02 | qfq | 46,390,194 | 234,190,692 | 1.62% |
| 2026-06-04 | 5.05 | 5.09 | 4.91 | 4.94 | 4.94 | qfq | 55,235,293 | 276,589,532 | -2.56% |
| 2026-06-03 | 4.94 | 5.12 | 4.91 | 5.07 | 5.07 | qfq | 75,394,696 | 381,424,597 | 2.22% |
| 2026-06-02 | 4.88 | 4.99 | 4.87 | 4.96 | 4.96 | qfq | 58,998,303 | 291,845,399 | 1.22% |
| 2026-06-01 | 4.81 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 64,763,766 | 315,213,198 | 2.08% |
| 2026-05-29 | 4.79 | 4.94 | 4.79 | 4.80 | 4.80 | qfq | 97,944,104 | 476,070,462 | 0.00% |
| 2026-05-28 | 4.79 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 29,846,090 | 142,897,266 | -0.21% |
| 2026-05-27 | 4.85 | 4.93 | 4.76 | 4.81 | 4.81 | qfq | 40,423,625 | 194,851,838 | -1.03% |
| 2026-05-26 | 4.85 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 34,260,815 | 166,438,649 | -0.21% |
| 2026-05-25 | 4.87 | 4.88 | 4.78 | 4.87 | 4.87 | qfq | 41,340,455 | 199,877,877 | 0.21% |
| 2026-05-22 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | qfq | 29,569,858 | 143,095,433 | 0.00% |
| 2026-05-21 | 4.88 | 4.97 | 4.86 | 4.86 | 4.86 | qfq | 32,691,775 | 160,933,719 | -0.61% |
| 2026-05-20 | 4.95 | 5.00 | 4.88 | 4.89 | 4.89 | qfq | 29,664,691 | 145,899,421 | -1.81% |
| 2026-05-19 | 4.89 | 5.00 | 4.88 | 4.98 | 4.98 | qfq | 31,135,412 | 153,799,800 | 1.84% |
| 2026-05-18 | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 35,791,269 | 174,922,009 | -1.21% |
| 2026-05-15 | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 50,359,150 | 251,447,966 | -1.98% |
| 2026-05-14 | 5.10 | 5.13 | 5.05 | 5.05 | 5.05 | qfq | 45,044,752 | 229,219,624 | -0.79% |
| 2026-05-13 | 5.07 | 5.10 | 5.06 | 5.09 | 5.09 | qfq | 35,161,300 | 178,441,172 | 0.20% |
| 2026-05-12 | 5.12 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 45,125,685 | 231,312,965 | -0.78% |
| 2026-05-11 | 5.08 | 5.12 | 5.06 | 5.12 | 5.12 | qfq | 43,762,283 | 222,991,327 | 0.79% |
| 2026-05-08 | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | qfq | 38,772,817 | 196,617,290 | 0.00% |
| 2026-05-07 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | qfq | 42,519,010 | 215,657,026 | 0.00% |
| 2026-05-06 | 5.15 | 5.15 | 5.06 | 5.08 | 5.08 | qfq | 67,159,642 | 341,676,336 | -0.97% |
| 2026-04-30 | 5.25 | 5.26 | 5.13 | 5.13 | 5.13 | qfq | 58,619,599 | 302,849,610 | -2.84% |
| 2026-04-29 | 5.23 | 5.30 | 5.22 | 5.28 | 5.28 | qfq | 24,161,123 | 127,414,062 | 0.96% |
| 2026-04-28 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 30,753,838 | 161,038,640 | -0.76% |
| 2026-04-27 | 5.32 | 5.33 | 5.22 | 5.27 | 5.27 | qfq | 39,789,493 | 209,037,643 | -1.13% |
| 2026-04-24 | 5.36 | 5.40 | 5.33 | 5.33 | 5.33 | qfq | 29,608,921 | 158,382,862 | -0.74% |
| 2026-04-23 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | qfq | 29,945,025 | 160,862,130 | 0.37% |
| 2026-04-22 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | qfq | 20,786,249 | 111,175,331 | -0.19% |
| 2026-04-21 | 5.36 | 5.37 | 5.32 | 5.36 | 5.36 | qfq | 28,503,392 | 152,201,588 | 0.19% |
| 2026-04-20 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | qfq | 30,091,434 | 161,343,271 | -0.56% |
| 2026-04-17 | 5.35 | 5.39 | 5.32 | 5.38 | 5.38 | qfq | 29,740,545 | 159,352,425 | 0.56% |
| 2026-04-16 | 5.38 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 46,238,961 | 246,938,149 | -0.56% |
| 2026-04-15 | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | qfq | 25,424,372 | 137,304,364 | -0.37% |
| 2026-04-14 | 5.43 | 5.44 | 5.36 | 5.40 | 5.40 | qfq | 28,818,439 | 155,182,957 | -0.18% |
| 2026-04-13 | 5.46 | 5.47 | 5.39 | 5.41 | 5.41 | qfq | 27,823,877 | 150,725,304 | -1.46% |
| 2026-04-10 | 5.48 | 5.53 | 5.46 | 5.49 | 5.49 | qfq | 30,494,613 | 167,681,122 | 0.55% |
| 2026-04-09 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | qfq | 31,074,604 | 169,750,598 | -1.44% |
| 2026-04-08 | 5.48 | 5.54 | 5.45 | 5.54 | 5.54 | qfq | 41,861,429 | 230,410,734 | 2.59% |
| 2026-04-07 | 5.43 | 5.44 | 5.37 | 5.40 | 5.40 | qfq | 29,045,626 | 157,019,982 | -0.37% |
| 2026-04-03 | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | qfq | 34,550,409 | 186,865,810 | 0.37% |
| 2026-04-02 | 5.46 | 5.47 | 5.37 | 5.40 | 5.40 | qfq | 41,458,976 | 224,087,414 | -1.28% |
| 2026-04-01 | 5.73 | 5.77 | 5.43 | 5.47 | 5.47 | qfq | 92,229,398 | 509,562,632 | -3.70% |
| 2026-03-31 | 5.60 | 5.83 | 5.58 | 5.68 | 5.68 | qfq | 58,702,853 | 335,861,762 | 2.16% |
| 2026-03-30 | 5.57 | 5.64 | 5.47 | 5.56 | 5.56 | qfq | 39,838,577 | 221,364,837 | -0.89% |
| 2026-03-27 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | qfq | 30,105,622 | 168,605,513 | 0.00% |
| 2026-03-26 | 5.71 | 5.78 | 5.58 | 5.61 | 5.61 | qfq | 34,050,750 | 192,182,673 | -2.09% |
| 2026-03-25 | 5.55 | 5.73 | 5.52 | 5.73 | 5.73 | qfq | 58,246,575 | 330,532,065 | 4.56% |
| 2026-03-24 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | qfq | 40,171,607 | 218,290,984 | 2.05% |
| 2026-03-23 | 5.56 | 5.59 | 5.34 | 5.37 | 5.37 | qfq | 62,164,847 | 338,575,045 | -4.96% |
| 2026-03-20 | 5.76 | 5.82 | 5.63 | 5.65 | 5.65 | qfq | 45,445,447 | 259,481,382 | -1.91% |
| 2026-03-19 | 5.82 | 5.90 | 5.73 | 5.76 | 5.76 | qfq | 44,578,613 | 258,557,696 | -2.21% |
| 2026-03-18 | 5.90 | 5.91 | 5.80 | 5.89 | 5.89 | qfq | 41,156,622 | 240,928,333 | 0.00% |
| 2026-03-17 | 6.03 | 6.07 | 5.88 | 5.89 | 5.89 | qfq | 42,919,081 | 256,079,033 | -2.16% |
| 2026-03-16 | 6.16 | 6.17 | 5.98 | 6.02 | 6.02 | qfq | 53,343,257 | 322,627,139 | -1.79% |
| 2026-03-13 | 6.23 | 6.26 | 6.08 | 6.13 | 6.13 | qfq | 59,509,563 | 367,595,199 | -1.61% |
| 2026-03-12 | 6.31 | 6.33 | 6.21 | 6.23 | 6.23 | qfq | 62,611,687 | 391,648,661 | -2.04% |
| 2026-03-11 | 6.09 | 6.37 | 6.06 | 6.36 | 6.36 | qfq | 80,424,846 | 503,667,902 | 4.09% |
| 2026-03-10 | 5.93 | 6.16 | 5.85 | 6.11 | 6.11 | qfq | 76,582,903 | 462,628,987 | 3.04% |
| 2026-03-09 | 5.85 | 5.98 | 5.78 | 5.93 | 5.93 | qfq | 66,594,183 | 394,177,976 | 0.68% |
| 2026-03-06 | 5.81 | 5.93 | 5.79 | 5.89 | 5.89 | qfq | 43,683,279 | 256,997,507 | 0.86% |
| 2026-03-05 | 5.75 | 5.95 | 5.73 | 5.84 | 5.84 | qfq | 53,840,378 | 315,199,371 | 2.28% |
| 2026-03-04 | 5.76 | 5.79 | 5.64 | 5.71 | 5.71 | qfq | 59,246,595 | 338,286,332 | -1.72% |
| 2026-03-03 | 5.91 | 5.92 | 5.79 | 5.81 | 5.81 | qfq | 59,359,530 | 346,794,114 | -1.86% |
| 2026-03-02 | 5.67 | 5.97 | 5.65 | 5.92 | 5.92 | qfq | 86,633,214 | 509,944,781 | 3.50% |
| 2026-02-27 | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | qfq | 25,335,749 | 145,062,376 | -0.35% |
| 2026-02-26 | 5.71 | 5.79 | 5.68 | 5.74 | 5.74 | qfq | 33,379,575 | 191,190,002 | -0.17% |
| 2026-02-25 | 5.70 | 5.77 | 5.69 | 5.75 | 5.75 | qfq | 50,031,568 | 287,210,474 | 1.05% |
| 2026-02-24 | 5.51 | 5.72 | 5.50 | 5.69 | 5.69 | qfq | 64,460,521 | 363,561,212 | 4.02% |
| 2026-02-13 | 5.55 | 5.56 | 5.47 | 5.47 | 5.47 | qfq | 26,008,683 | 143,453,793 | -1.44% |
| 2026-02-12 | 5.58 | 5.63 | 5.52 | 5.55 | 5.55 | qfq | 33,414,137 | 186,136,563 | -0.36% |
| 2026-02-11 | 5.58 | 5.62 | 5.57 | 5.57 | 5.57 | qfq | 18,928,949 | 105,847,063 | -0.18% |
| 2026-02-10 | 5.59 | 5.61 | 5.56 | 5.58 | 5.58 | qfq | 26,577,937 | 148,403,887 | -0.18% |
| 2026-02-09 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | qfq | 30,383,955 | 170,106,053 | -0.53% |
| 2026-02-06 | 5.60 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 29,330,424 | 165,153,132 | -0.18% |
| 2026-02-05 | 5.60 | 5.71 | 5.58 | 5.63 | 5.63 | qfq | 36,329,556 | 205,078,122 | 0.36% |
| 2026-02-04 | 5.54 | 5.62 | 5.53 | 5.61 | 5.61 | qfq | 35,560,292 | 198,737,186 | 1.26% |
| 2026-02-03 | 5.46 | 5.56 | 5.45 | 5.54 | 5.54 | qfq | 34,887,906 | 192,830,023 | 1.84% |
| 2026-02-02 | 5.49 | 5.58 | 5.43 | 5.44 | 5.44 | qfq | 46,076,027 | 253,935,030 | -1.09% |
| 2026-01-30 | 5.61 | 5.63 | 5.49 | 5.50 | 5.50 | qfq | 40,997,003 | 227,317,895 | -1.79% |
| 2026-01-29 | 5.57 | 5.62 | 5.52 | 5.60 | 5.60 | qfq | 48,974,569 | 272,469,394 | 0.54% |
| 2026-01-28 | 5.55 | 5.62 | 5.51 | 5.57 | 5.57 | qfq | 46,280,292 | 258,025,429 | 0.72% |
| 2026-01-27 | 5.60 | 5.61 | 5.48 | 5.53 | 5.53 | qfq | 41,867,939 | 231,725,840 | -1.07% |
| 2026-01-26 | 5.65 | 5.67 | 5.56 | 5.59 | 5.59 | qfq | 46,109,613 | 258,257,885 | -0.71% |
| 2026-01-23 | 5.75 | 5.75 | 5.60 | 5.63 | 5.63 | qfq | 77,807,211 | 438,203,767 | -2.09% |
| 2026-01-22 | 5.49 | 5.83 | 5.48 | 5.75 | 5.75 | qfq | 103,976,487 | 595,691,540 | 4.93% |
| 2026-01-21 | 5.41 | 5.49 | 5.39 | 5.48 | 5.48 | qfq | 53,229,737 | 289,783,683 | 1.29% |
| 2026-01-20 | 5.36 | 5.42 | 5.35 | 5.41 | 5.41 | qfq | 39,394,408 | 211,993,065 | 0.93% |
| 2026-01-19 | 5.33 | 5.40 | 5.32 | 5.36 | 5.36 | qfq | 38,126,644 | 204,602,989 | 0.19% |
| 2026-01-16 | 5.42 | 5.46 | 5.32 | 5.35 | 5.35 | qfq | 54,781,850 | 294,720,333 | -0.74% |
| 2026-01-15 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 48,998,168 | 265,981,049 | -1.82% |
| 2026-01-14 | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | qfq | 54,393,129 | 301,439,114 | -1.44% |
| 2026-01-13 | 5.68 | 5.69 | 5.55 | 5.57 | 5.57 | qfq | 37,284,042 | 208,994,515 | -1.94% |
| 2026-01-12 | 5.57 | 5.68 | 5.55 | 5.68 | 5.68 | qfq | 45,118,554 | 254,017,226 | 2.16% |
| 2026-01-09 | 5.60 | 5.64 | 5.54 | 5.56 | 5.56 | qfq | 34,484,724 | 192,742,378 | -0.36% |
| 2026-01-08 | 5.55 | 5.60 | 5.54 | 5.58 | 5.58 | qfq | 35,350,815 | 197,049,922 | 0.54% |
| 2026-01-07 | 5.55 | 5.57 | 5.52 | 5.55 | 5.55 | qfq | 35,216,410 | 195,371,010 | -0.36% |
| 2026-01-06 | 5.51 | 5.58 | 5.51 | 5.57 | 5.57 | qfq | 36,466,839 | 202,543,481 | 1.09% |
| 2026-01-05 | 5.48 | 5.52 | 5.45 | 5.51 | 5.51 | qfq | 32,785,429 | 180,098,155 | 0.73% |
| 2025-12-31 | 5.42 | 5.50 | 5.42 | 5.47 | 5.47 | qfq | 21,420,999 | 117,248,821 | 0.74% |
| 2025-12-30 | 5.48 | 5.49 | 5.42 | 5.43 | 5.43 | qfq | 23,214,010 | 126,362,264 | -1.09% |
| 2025-12-29 | 5.48 | 5.52 | 5.42 | 5.49 | 5.49 | qfq | 29,805,795 | 163,325,018 | 0.18% |
| 2025-12-26 | 5.50 | 5.53 | 5.46 | 5.48 | 5.48 | qfq | 23,444,034 | 128,926,233 | -0.36% |
| 2025-12-25 | 5.47 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 25,765,580 | 142,045,869 | 0.36% |
| 2025-12-24 | 5.43 | 5.49 | 5.41 | 5.48 | 5.48 | qfq | 21,380,032 | 116,709,710 | 0.74% |
| 2025-12-23 | 5.43 | 5.50 | 5.41 | 5.44 | 5.44 | qfq | 23,586,545 | 128,599,639 | 0.00% |
| 2025-12-22 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | qfq | 28,060,994 | 153,102,115 | -0.73% |
| 2025-12-19 | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | qfq | 27,014,333 | 148,103,097 | 0.92% |
| 2025-12-18 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | qfq | 26,545,569 | 143,768,057 | 0.18% |
| 2025-12-17 | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | qfq | 32,090,999 | 172,964,298 | 0.00% |
| 2025-12-16 | 5.50 | 5.51 | 5.41 | 5.42 | 5.42 | qfq | 37,388,781 | 203,737,080 | -1.28% |
| 2025-12-15 | 5.44 | 5.51 | 5.42 | 5.49 | 5.49 | qfq | 49,374,332 | 270,526,238 | 1.10% |
| 2025-12-12 | 5.35 | 5.46 | 5.33 | 5.43 | 5.43 | qfq | 68,605,753 | 371,443,895 | 1.50% |
| 2025-12-11 | 5.33 | 5.40 | 5.30 | 5.35 | 5.35 | qfq | 44,988,362 | 241,019,419 | 0.56% |
| 2025-12-10 | 5.25 | 5.33 | 5.23 | 5.32 | 5.32 | qfq | 27,793,718 | 147,023,770 | 1.53% |
| 2025-12-09 | 5.28 | 5.30 | 5.23 | 5.24 | 5.24 | qfq | 17,777,831 | 93,474,601 | -0.57% |
| 2025-12-08 | 5.29 | 5.32 | 5.27 | 5.27 | 5.27 | qfq | 21,418,307 | 113,474,249 | -0.57% |
| 2025-12-05 | 5.25 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 24,907,532 | 131,329,472 | 0.95% |
| 2025-12-04 | 5.26 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 16,967,059 | 89,144,713 | -0.19% |
| 2025-12-03 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | qfq | 17,537,021 | 92,061,494 | 0.38% |
| 2025-12-02 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | qfq | 21,924,933 | 114,888,160 | 0.19% |
| 2025-12-01 | 5.20 | 5.25 | 5.19 | 5.23 | 5.23 | qfq | 26,256,743 | 137,252,936 | 0.58% |
| 2025-11-28 | 5.18 | 5.21 | 5.15 | 5.20 | 5.20 | qfq | 18,954,129 | 98,237,146 | 0.58% |
| 2025-11-27 | 5.18 | 5.19 | 5.16 | 5.17 | 5.17 | qfq | 18,726,871 | 96,893,138 | 0.00% |
| 2025-11-26 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | qfq | 19,324,479 | 100,163,089 | -0.19% |
| 2025-11-25 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | qfq | 27,129,057 | 140,904,499 | -0.38% |
| 2025-11-24 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 35,455,981 | 184,699,041 | -0.76% |
| 2025-11-21 | 5.32 | 5.32 | 5.23 | 5.24 | 5.24 | qfq | 36,568,631 | 192,481,450 | -1.50% |
| 2025-11-20 | 5.32 | 5.36 | 5.30 | 5.32 | 5.32 | qfq | 23,995,555 | 127,838,235 | 0.38% |
| 2025-11-19 | 5.31 | 5.32 | 5.29 | 5.30 | 5.30 | qfq | 19,284,703 | 102,283,117 | 0.00% |
| 2025-11-18 | 5.32 | 5.34 | 5.29 | 5.30 | 5.30 | qfq | 24,931,408 | 132,362,351 | -0.56% |
| 2025-11-17 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | qfq | 44,412,896 | 237,765,309 | -2.20% |
| 2025-11-14 | 5.46 | 5.51 | 5.45 | 5.45 | 5.45 | qfq | 25,477,234 | 139,649,876 | -0.18% |
| 2025-11-13 | 5.47 | 5.48 | 5.43 | 5.46 | 5.46 | qfq | 22,677,383 | 123,768,424 | 0.18% |
| 2025-11-12 | 5.50 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 27,273,099 | 149,393,246 | -0.55% |
| 2025-11-11 | 5.50 | 5.51 | 5.47 | 5.48 | 5.48 | qfq | 29,986,141 | 164,470,223 | -0.36% |
| 2025-11-10 | 5.40 | 5.50 | 5.37 | 5.50 | 5.50 | qfq | 39,002,503 | 212,336,849 | 2.23% |
| 2025-11-07 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | qfq | 24,311,941 | 130,579,473 | 0.56% |
| 2025-11-06 | 5.33 | 5.40 | 5.31 | 5.35 | 5.35 | qfq | 31,905,939 | 171,180,054 | 0.56% |
| 2025-11-05 | 5.29 | 5.34 | 5.28 | 5.32 | 5.32 | qfq | 21,236,042 | 112,769,822 | 0.19% |
| 2025-11-04 | 5.33 | 5.35 | 5.29 | 5.31 | 5.31 | qfq | 23,359,245 | 124,128,598 | -0.19% |
| 2025-11-03 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | qfq | 28,057,246 | 148,799,320 | 0.19% |
| 2025-10-31 | 5.39 | 5.41 | 5.30 | 5.31 | 5.31 | qfq | 53,569,563 | 285,911,931 | -1.48% |
| 2025-10-30 | 5.42 | 5.46 | 5.39 | 5.39 | 5.39 | qfq | 30,600,795 | 165,976,506 | -0.55% |
| 2025-10-29 | 5.44 | 5.45 | 5.37 | 5.42 | 5.42 | qfq | 28,176,798 | 152,423,833 | -0.73% |
| 2025-10-28 | 5.47 | 5.51 | 5.44 | 5.46 | 5.46 | qfq | 32,637,125 | 178,531,452 | -0.55% |
| 2025-10-27 | 5.40 | 5.52 | 5.39 | 5.49 | 5.49 | qfq | 47,670,305 | 260,750,176 | 2.04% |
| 2025-10-24 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | qfq | 21,781,499 | 117,339,477 | 0.00% |
| 2025-10-23 | 5.39 | 5.39 | 5.33 | 5.38 | 5.38 | qfq | 22,362,338 | 119,796,366 | -0.19% |
| 2025-10-22 | 5.42 | 5.45 | 5.38 | 5.39 | 5.39 | qfq | 26,824,783 | 145,065,209 | -0.55% |
| 2025-10-21 | 5.32 | 5.43 | 5.29 | 5.42 | 5.42 | qfq | 45,524,566 | 244,807,688 | 2.46% |
| 2025-10-20 | 5.31 | 5.34 | 5.27 | 5.29 | 5.29 | qfq | 33,442,860 | 176,905,234 | 0.00% |
| 2025-10-17 | 5.42 | 5.45 | 5.27 | 5.29 | 5.29 | qfq | 37,560,589 | 200,638,245 | -2.40% |
| 2025-10-16 | 5.45 | 5.46 | 5.41 | 5.42 | 5.42 | qfq | 29,896,810 | 162,323,172 | -0.73% |
| 2025-10-15 | 5.49 | 5.51 | 5.39 | 5.46 | 5.46 | qfq | 38,630,335 | 210,301,550 | -0.18% |
| 2025-10-14 | 5.48 | 5.55 | 5.44 | 5.47 | 5.47 | qfq | 47,681,681 | 262,346,693 | 0.18% |
| 2025-10-13 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | qfq | 44,175,257 | 238,904,391 | -0.36% |
| 2025-10-10 | 5.44 | 5.52 | 5.43 | 5.48 | 5.48 | qfq | 40,847,642 | 223,932,977 | 0.18% |
| 2025-10-09 | 5.40 | 5.48 | 5.36 | 5.47 | 5.47 | qfq | 47,472,784 | 258,069,290 | 1.67% |
| 2025-09-30 | 5.32 | 5.39 | 5.32 | 5.38 | 5.38 | qfq | 33,595,627 | 180,078,951 | 0.94% |
| 2025-09-29 | 5.31 | 5.35 | 5.27 | 5.33 | 5.33 | qfq | 29,534,301 | 156,652,492 | 0.19% |
| 2025-09-26 | 5.28 | 5.36 | 5.24 | 5.32 | 5.32 | qfq | 35,571,996 | 189,263,238 | 0.95% |
| 2025-09-25 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | qfq | 30,418,129 | 161,184,910 | -1.13% |
| 2025-09-24 | 5.25 | 5.34 | 5.24 | 5.33 | 5.33 | qfq | 37,459,843 | 198,659,905 | 0.95% |
| 2025-09-23 | 5.26 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 43,059,596 | 224,311,293 | 0.38% |
| 2025-09-22 | 5.32 | 5.33 | 5.23 | 5.26 | 5.26 | qfq | 32,729,675 | 172,262,068 | -1.31% |
| 2025-09-19 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | qfq | 31,931,165 | 169,325,791 | 0.76% |
| 2025-09-18 | 5.37 | 5.40 | 5.28 | 5.29 | 5.29 | qfq | 48,242,807 | 257,969,044 | -1.49% |
| 2025-09-17 | 5.31 | 5.39 | 5.30 | 5.37 | 5.37 | qfq | 33,417,344 | 178,887,652 | 0.94% |
| 2025-09-16 | 5.37 | 5.37 | 5.29 | 5.32 | 5.32 | qfq | 31,310,986 | 166,571,294 | -0.75% |
| 2025-09-15 | 5.37 | 5.44 | 5.34 | 5.36 | 5.36 | qfq | 40,564,430 | 217,873,617 | 0.19% |
| 2025-09-12 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | qfq | 40,963,837 | 219,721,541 | -0.37% |
| 2025-09-11 | 5.29 | 5.38 | 5.26 | 5.37 | 5.37 | qfq | 40,654,096 | 216,375,658 | 1.70% |
| 2025-09-10 | 5.30 | 5.33 | 5.28 | 5.28 | 5.28 | qfq | 24,537,516 | 130,021,803 | -0.56% |
| 2025-09-09 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | qfq | 32,340,047 | 171,512,596 | -0.75% |
| 2025-09-08 | 5.33 | 5.35 | 5.28 | 5.35 | 5.35 | qfq | 42,611,153 | 226,589,107 | 0.56% |
| 2025-09-05 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | qfq | 41,616,267 | 220,709,889 | 0.19% |
| 2025-09-04 | 5.41 | 5.42 | 5.26 | 5.31 | 5.31 | qfq | 51,042,073 | 272,301,168 | -2.39% |
| 2025-09-03 | 5.53 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 41,279,967 | 225,100,251 | -1.27% |
| 2025-09-02 | 5.59 | 5.59 | 5.47 | 5.51 | 5.51 | qfq | 45,026,288 | 248,584,387 | -1.08% |
| 2025-09-01 | 5.60 | 5.66 | 5.54 | 5.57 | 5.57 | qfq | 58,632,146 | 327,116,240 | -0.18% |
| 2025-08-29 | 5.64 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 55,447,312 | 310,183,474 | -0.89% |
| 2025-08-28 | 5.50 | 5.64 | 5.46 | 5.63 | 5.63 | qfq | 74,834,173 | 415,819,353 | 2.55% |
| 2025-08-27 | 5.61 | 5.64 | 5.49 | 5.49 | 5.49 | qfq | 56,441,366 | 314,464,664 | -2.14% |
| 2025-08-26 | 5.61 | 5.64 | 5.57 | 5.61 | 5.61 | qfq | 39,061,747 | 218,979,561 | -0.18% |
| 2025-08-25 | 5.57 | 5.73 | 5.56 | 5.62 | 5.62 | qfq | 73,519,338 | 414,268,881 | 1.26% |
| 2025-08-22 | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | qfq | 55,543,942 | 304,443,328 | 1.28% |
| 2025-08-21 | 5.45 | 5.52 | 5.44 | 5.48 | 5.48 | qfq | 43,220,400 | 237,203,416 | 0.37% |
| 2025-08-20 | 5.42 | 5.46 | 5.39 | 5.46 | 5.46 | qfq | 30,163,330 | 163,794,834 | 0.74% |
| 2025-08-19 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | qfq | 26,999,996 | 146,879,109 | -1.09% |
| 2025-08-18 | 5.39 | 5.49 | 5.37 | 5.48 | 5.48 | qfq | 41,174,582 | 224,155,261 | 1.67% |
| 2025-08-15 | 5.33 | 5.40 | 5.32 | 5.39 | 5.39 | qfq | 26,134,006 | 140,260,982 | 1.32% |
| 2025-08-14 | 5.46 | 5.47 | 5.32 | 5.32 | 5.32 | qfq | 38,707,719 | 208,296,325 | -2.56% |
| 2025-08-13 | 5.43 | 5.47 | 5.42 | 5.46 | 5.46 | qfq | 24,622,887 | 134,106,640 | 0.55% |
| 2025-08-12 | 5.45 | 5.47 | 5.41 | 5.43 | 5.43 | qfq | 24,175,541 | 131,484,538 | -0.37% |
| 2025-08-11 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | qfq | 24,798,664 | 135,492,868 | 0.00% |
| 2025-08-08 | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | qfq | 32,125,842 | 174,870,336 | 0.93% |
| 2025-08-07 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | qfq | 18,844,725 | 101,724,338 | -0.18% |
| 2025-08-06 | 5.41 | 5.45 | 5.39 | 5.41 | 5.41 | qfq | 20,924,654 | 113,408,574 | 0.00% |
| 2025-08-05 | 5.34 | 5.41 | 5.33 | 5.41 | 5.41 | qfq | 25,636,642 | 137,579,722 | 1.50% |
| 2025-08-04 | 5.31 | 5.35 | 5.29 | 5.33 | 5.33 | qfq | 21,509,760 | 114,374,604 | 0.19% |
| 2025-08-01 | 5.29 | 5.39 | 5.28 | 5.32 | 5.32 | qfq | 33,730,307 | 180,491,852 | 0.57% |
| 2025-07-31 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 35,895,686 | 191,288,603 | -2.22% |
| 2025-07-30 | 5.44 | 5.47 | 5.39 | 5.41 | 5.41 | qfq | 24,886,183 | 135,229,908 | -0.73% |
| 2025-07-29 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | qfq | 30,061,852 | 163,079,031 | -0.37% |
| 2025-07-28 | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | qfq | 29,579,069 | 161,420,625 | 0.74% |
| 2025-07-25 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | qfq | 40,053,195 | 218,517,238 | -3.89% |
| 2025-07-24 | 5.58 | 5.65 | 5.56 | 5.65 | 5.48 | qfq | 34,891,843 | 196,001,498 | 1.44% |
| 2025-07-23 | 5.63 | 5.64 | 5.57 | 5.57 | 5.40 | qfq | 37,947,252 | 212,686,821 | -0.54% |
| 2025-07-22 | 5.54 | 5.62 | 5.50 | 5.60 | 5.43 | qfq | 32,831,244 | 182,537,280 | 1.08% |
| 2025-07-21 | 5.34 | 5.55 | 5.34 | 5.54 | 5.37 | qfq | 40,778,452 | 223,258,704 | 3.75% |
| 2025-07-18 | 5.34 | 5.35 | 5.30 | 5.34 | 5.18 | qfq | 24,182,572 | 128,830,788 | 0.38% |
| 2025-07-17 | 5.35 | 5.36 | 5.32 | 5.32 | 5.16 | qfq | 20,486,612 | 109,264,509 | -0.19% |
| 2025-07-16 | 5.38 | 5.39 | 5.31 | 5.33 | 5.17 | qfq | 25,829,567 | 137,956,251 | -0.93% |
| 2025-07-15 | 5.43 | 5.46 | 5.34 | 5.38 | 5.22 | qfq | 27,409,234 | 147,436,726 | -0.92% |
| 2025-07-14 | 5.40 | 5.50 | 5.39 | 5.43 | 5.27 | qfq | 33,464,718 | 182,363,792 | 1.12% |
| 2025-07-11 | 5.37 | 5.41 | 5.34 | 5.37 | 5.21 | qfq | 25,489,680 | 137,060,484 | 0.19% |
| 2025-07-10 | 5.33 | 5.37 | 5.32 | 5.36 | 5.20 | qfq | 20,620,973 | 110,285,405 | 0.37% |
| 2025-07-09 | 5.28 | 5.40 | 5.28 | 5.34 | 5.18 | qfq | 35,040,762 | 187,454,583 | 1.14% |
| 2025-07-08 | 5.24 | 5.29 | 5.24 | 5.28 | 5.12 | qfq | 23,165,826 | 121,922,848 | 0.76% |
| 2025-07-07 | 5.21 | 5.27 | 5.21 | 5.24 | 5.08 | qfq | 29,302,075 | 153,609,753 | 0.58% |
| 2025-07-04 | 5.19 | 5.24 | 5.16 | 5.21 | 5.05 | qfq | 28,408,960 | 147,755,159 | 0.58% |
| 2025-07-03 | 5.18 | 5.20 | 5.17 | 5.18 | 5.02 | qfq | 18,068,620 | 93,719,998 | 0.19% |
| 2025-07-02 | 5.15 | 5.19 | 5.14 | 5.17 | 5.01 | qfq | 26,921,399 | 139,007,341 | 0.58% |
| 2025-07-01 | 5.15 | 5.16 | 5.13 | 5.14 | 4.99 | qfq | 19,533,827 | 100,477,926 | 0.00% |
| 2025-06-30 | 5.15 | 5.17 | 5.13 | 5.14 | 4.99 | qfq | 19,982,429 | 102,818,148 | 0.19% |
| 2025-06-27 | 5.14 | 5.19 | 5.13 | 5.13 | 4.98 | qfq | 24,677,792 | 127,329,070 | 0.00% |
| 2025-06-26 | 5.17 | 5.19 | 5.13 | 5.13 | 4.98 | qfq | 25,654,768 | 132,283,054 | -0.58% |
| 2025-06-25 | 5.15 | 5.17 | 5.11 | 5.16 | 5.00 | qfq | 25,653,216 | 131,948,967 | 0.39% |
| 2025-06-24 | 5.08 | 5.15 | 5.08 | 5.14 | 4.99 | qfq | 25,045,473 | 128,390,640 | 0.98% |
| 2025-06-23 | 5.05 | 5.10 | 5.01 | 5.09 | 4.94 | qfq | 20,836,571 | 105,466,854 | 0.39% |
| 2025-06-20 | 5.03 | 5.09 | 5.03 | 5.07 | 4.92 | qfq | 18,277,320 | 92,565,492 | 0.60% |
| 2025-06-19 | 5.07 | 5.10 | 5.02 | 5.04 | 4.89 | qfq | 21,708,709 | 109,651,432 | -0.59% |
| 2025-06-18 | 5.10 | 5.11 | 5.07 | 5.07 | 4.92 | qfq | 14,213,400 | 72,259,389 | -0.39% |
| 2025-06-17 | 5.08 | 5.11 | 5.05 | 5.09 | 4.94 | qfq | 22,448,232 | 114,216,502 | 0.39% |
| 2025-06-16 | 5.06 | 5.08 | 5.04 | 5.07 | 4.92 | qfq | 20,320,410 | 102,847,406 | -0.20% |
| 2025-06-13 | 5.10 | 5.14 | 5.05 | 5.08 | 4.93 | qfq | 40,588,336 | 206,252,594 | -0.59% |
| 2025-06-12 | 5.12 | 5.14 | 5.08 | 5.11 | 4.96 | qfq | 21,868,982 | 111,895,957 | 0.00% |
| 2025-06-11 | 5.08 | 5.14 | 5.07 | 5.11 | 4.96 | qfq | 21,303,217 | 109,026,506 | 0.59% |
| 2025-06-10 | 5.12 | 5.15 | 5.06 | 5.08 | 4.93 | qfq | 30,076,256 | 153,556,890 | -0.59% |
| 2025-06-09 | 5.09 | 5.12 | 5.07 | 5.11 | 4.96 | qfq | 23,321,661 | 118,887,458 | 0.79% |
| 2025-06-06 | 5.07 | 5.10 | 5.06 | 5.07 | 4.92 | qfq | 17,886,170 | 90,752,530 | -0.20% |
| 2025-06-05 | 5.05 | 5.09 | 5.03 | 5.08 | 4.93 | qfq | 28,150,925 | 142,616,147 | 0.79% |
| 2025-06-04 | 5.04 | 5.07 | 5.03 | 5.04 | 4.89 | qfq | 23,588,591 | 118,984,789 | -0.40% |
| 2025-06-03 | 5.03 | 5.08 | 4.99 | 5.06 | 4.91 | qfq | 28,318,173 | 142,865,463 | 0.80% |
| 2025-05-30 | 5.06 | 5.08 | 5.00 | 5.02 | 4.87 | qfq | 23,908,184 | 120,705,369 | -0.99% |
| 2025-05-29 | 5.02 | 5.08 | 5.01 | 5.07 | 4.92 | qfq | 21,689,033 | 109,685,215 | 1.20% |
| 2025-05-28 | 5.06 | 5.08 | 5.00 | 5.01 | 4.86 | qfq | 20,878,463 | 105,170,731 | -0.79% |
| 2025-05-27 | 5.04 | 5.06 | 5.02 | 5.05 | 4.90 | qfq | 20,827,856 | 105,001,151 | 0.40% |
| 2025-05-26 | 5.05 | 5.06 | 5.02 | 5.03 | 4.88 | qfq | 19,826,657 | 99,858,254 | -0.20% |
| 2025-05-23 | 5.10 | 5.11 | 5.04 | 5.04 | 4.89 | qfq | 28,212,555 | 143,271,469 | -1.18% |
| 2025-05-22 | 5.13 | 5.14 | 5.10 | 5.10 | 4.95 | qfq | 20,721,765 | 105,995,320 | -0.78% |
| 2025-05-21 | 5.17 | 5.18 | 5.12 | 5.14 | 4.99 | qfq | 21,942,688 | 112,819,537 | -0.39% |
| 2025-05-20 | 5.18 | 5.20 | 5.15 | 5.16 | 5.00 | qfq | 16,977,296 | 87,709,731 | -0.39% |
| 2025-05-19 | 5.13 | 5.19 | 5.10 | 5.18 | 5.02 | qfq | 22,979,059 | 118,492,679 | 1.17% |
| 2025-05-16 | 5.16 | 5.20 | 5.12 | 5.12 | 4.97 | qfq | 21,544,953 | 110,954,693 | -0.78% |
| 2025-05-15 | 5.22 | 5.22 | 5.16 | 5.16 | 5.00 | qfq | 17,995,260 | 93,301,136 | -0.96% |
| 2025-05-14 | 5.22 | 5.24 | 5.14 | 5.21 | 5.05 | qfq | 30,072,575 | 155,952,226 | -0.19% |
| 2025-05-13 | 5.26 | 5.27 | 5.22 | 5.22 | 5.06 | qfq | 20,446,397 | 107,086,438 | 0.00% |
| 2025-05-12 | 5.17 | 5.25 | 5.15 | 5.22 | 5.06 | qfq | 30,015,849 | 156,501,420 | 1.75% |
| 2025-05-09 | 5.18 | 5.20 | 5.12 | 5.13 | 4.98 | qfq | 23,425,216 | 120,524,214 | -1.16% |
| 2025-05-08 | 5.16 | 5.21 | 5.14 | 5.19 | 5.03 | qfq | 27,188,919 | 140,984,425 | 0.19% |
| 2025-05-07 | 5.14 | 5.19 | 5.11 | 5.18 | 5.02 | qfq | 41,239,981 | 212,569,336 | 1.57% |
| 2025-05-06 | 5.12 | 5.13 | 5.08 | 5.10 | 4.95 | qfq | 37,254,648 | 190,141,103 | 0.20% |
| 2025-04-30 | 5.33 | 5.34 | 5.08 | 5.09 | 4.94 | qfq | 67,545,507 | 346,582,236 | -5.04% |
| 2025-04-29 | 5.32 | 5.38 | 5.30 | 5.36 | 5.20 | qfq | 21,313,941 | 114,007,054 | 0.75% |
| 2025-04-28 | 5.32 | 5.35 | 5.30 | 5.32 | 5.16 | qfq | 16,718,871 | 89,037,247 | -0.37% |
| 2025-04-25 | 5.36 | 5.38 | 5.33 | 5.34 | 5.18 | qfq | 16,991,123 | 90,883,497 | 0.00% |
| 2025-04-24 | 5.36 | 5.37 | 5.32 | 5.34 | 5.18 | qfq | 16,860,197 | 90,104,663 | 0.00% |
| 2025-04-23 | 5.36 | 5.44 | 5.34 | 5.34 | 5.18 | qfq | 19,298,135 | 103,594,329 | -0.37% |
| 2025-04-22 | 5.34 | 5.40 | 5.33 | 5.36 | 5.20 | qfq | 21,324,586 | 114,407,383 | 0.37% |
| 2025-04-21 | 5.36 | 5.36 | 5.31 | 5.34 | 5.18 | qfq | 16,465,659 | 87,874,176 | -0.37% |
| 2025-04-18 | 5.33 | 5.38 | 5.29 | 5.36 | 5.20 | qfq | 18,727,137 | 99,948,366 | 0.56% |
| 2025-04-17 | 5.35 | 5.36 | 5.32 | 5.33 | 5.17 | qfq | 16,909,597 | 90,269,569 | -0.74% |
| 2025-04-16 | 5.34 | 5.39 | 5.29 | 5.37 | 5.21 | qfq | 25,745,361 | 137,370,627 | 0.00% |
| 2025-04-15 | 5.33 | 5.38 | 5.28 | 5.37 | 5.21 | qfq | 27,645,383 | 147,365,635 | 0.94% |
| 2025-04-14 | 5.35 | 5.37 | 5.32 | 5.32 | 5.16 | qfq | 28,877,566 | 154,109,264 | -0.19% |
| 2025-04-11 | 5.39 | 5.39 | 5.29 | 5.33 | 5.17 | qfq | 33,175,236 | 176,857,683 | -0.93% |
| 2025-04-10 | 5.45 | 5.49 | 5.38 | 5.38 | 5.22 | qfq | 41,096,445 | 222,937,341 | -1.10% |
| 2025-04-09 | 5.35 | 5.48 | 5.24 | 5.44 | 5.28 | qfq | 57,910,966 | 310,579,896 | 1.12% |
| 2025-04-08 | 5.07 | 5.48 | 5.07 | 5.38 | 5.22 | qfq | 86,733,534 | 463,186,039 | 8.03% |
| 2025-04-07 | 5.41 | 5.45 | 4.85 | 4.98 | 4.83 | qfq | 65,412,497 | 335,972,686 | -10.59% |
| 2025-04-03 | 5.52 | 5.62 | 5.50 | 5.57 | 5.40 | qfq | 29,551,903 | 164,539,950 | 0.72% |
| 2025-04-02 | 5.59 | 5.59 | 5.51 | 5.53 | 5.36 | qfq | 26,431,412 | 146,525,685 | -0.90% |
| 2025-04-01 | 5.64 | 5.68 | 5.55 | 5.58 | 5.41 | qfq | 46,165,612 | 257,803,832 | -0.89% |
| 2025-03-31 | 5.76 | 5.82 | 5.61 | 5.63 | 5.46 | qfq | 34,777,611 | 197,561,864 | -2.26% |
| 2025-03-28 | 5.76 | 5.78 | 5.72 | 5.76 | 5.59 | qfq | 24,568,702 | 141,458,761 | 0.17% |
| 2025-03-27 | 5.73 | 5.77 | 5.68 | 5.75 | 5.58 | qfq | 22,044,471 | 126,525,874 | 0.35% |
| 2025-03-26 | 5.71 | 5.76 | 5.70 | 5.73 | 5.56 | qfq | 20,788,296 | 119,203,523 | -0.17% |
| 2025-03-25 | 5.60 | 5.75 | 5.58 | 5.74 | 5.57 | qfq | 34,143,304 | 194,742,290 | 2.32% |
| 2025-03-24 | 5.61 | 5.64 | 5.57 | 5.61 | 5.44 | qfq | 26,729,686 | 149,846,504 | 0.00% |
| 2025-03-21 | 5.66 | 5.74 | 5.61 | 5.61 | 5.44 | qfq | 36,516,623 | 207,122,840 | -1.06% |
| 2025-03-20 | 5.68 | 5.71 | 5.65 | 5.67 | 5.50 | qfq | 22,586,840 | 128,232,508 | 0.00% |
| 2025-03-19 | 5.70 | 5.71 | 5.66 | 5.67 | 5.50 | qfq | 19,846,059 | 112,742,512 | -0.70% |
| 2025-03-18 | 5.73 | 5.73 | 5.69 | 5.71 | 5.54 | qfq | 22,325,626 | 127,539,801 | 0.00% |
| 2025-03-17 | 5.70 | 5.74 | 5.69 | 5.71 | 5.54 | qfq | 23,541,316 | 134,457,045 | 0.35% |
| 2025-03-14 | 5.61 | 5.70 | 5.59 | 5.69 | 5.52 | qfq | 33,544,968 | 190,041,130 | 1.61% |
| 2025-03-13 | 5.70 | 5.71 | 5.57 | 5.60 | 5.43 | qfq | 43,759,296 | 245,712,053 | -1.75% |
| 2025-03-12 | 5.73 | 5.75 | 5.70 | 5.70 | 5.53 | qfq | 23,098,347 | 132,082,376 | -0.18% |
| 2025-03-11 | 5.68 | 5.74 | 5.65 | 5.71 | 5.54 | qfq | 28,480,538 | 162,285,112 | -0.17% |
| 2025-03-10 | 5.73 | 5.76 | 5.68 | 5.72 | 5.55 | qfq | 29,678,101 | 169,806,640 | -0.17% |
| 2025-03-07 | 5.82 | 5.87 | 5.71 | 5.73 | 5.56 | qfq | 55,578,982 | 322,028,522 | -1.38% |
| 2025-03-06 | 5.95 | 6.00 | 5.81 | 5.81 | 5.64 | qfq | 62,593,563 | 367,115,877 | -2.19% |
| 2025-03-05 | 5.97 | 5.98 | 5.89 | 5.94 | 5.76 | qfq | 31,018,789 | 184,223,440 | 0.17% |
| 2025-03-04 | 5.91 | 6.05 | 5.89 | 5.93 | 5.75 | qfq | 37,817,893 | 225,660,077 | 0.00% |
| 2025-03-03 | 5.80 | 6.04 | 5.80 | 5.93 | 5.75 | qfq | 60,802,081 | 362,124,343 | 2.60% |
| 2025-02-28 | 5.79 | 5.88 | 5.77 | 5.78 | 5.61 | qfq | 50,338,257 | 293,221,854 | 0.00% |
| 2025-02-27 | 5.80 | 5.81 | 5.70 | 5.78 | 5.61 | qfq | 33,318,670 | 191,671,905 | -0.52% |
| 2025-02-26 | 5.76 | 5.83 | 5.76 | 5.81 | 5.64 | qfq | 33,155,482 | 192,281,003 | 0.87% |
| 2025-02-25 | 5.81 | 5.84 | 5.74 | 5.76 | 5.59 | qfq | 31,571,216 | 182,847,542 | -1.20% |
| 2025-02-24 | 5.71 | 5.86 | 5.70 | 5.83 | 5.65 | qfq | 49,615,088 | 288,500,058 | 2.46% |
| 2025-02-21 | 5.64 | 5.72 | 5.56 | 5.69 | 5.52 | qfq | 41,226,603 | 233,005,729 | 1.07% |
| 2025-02-20 | 5.70 | 5.72 | 5.60 | 5.63 | 5.46 | qfq | 28,435,961 | 160,086,959 | -1.40% |
| 2025-02-19 | 5.61 | 5.74 | 5.61 | 5.71 | 5.54 | qfq | 27,939,937 | 159,269,557 | 1.42% |
| 2025-02-18 | 5.69 | 5.75 | 5.61 | 5.63 | 5.46 | qfq | 29,157,823 | 165,886,726 | -1.05% |
| 2025-02-17 | 5.70 | 5.73 | 5.65 | 5.69 | 5.52 | qfq | 24,289,417 | 138,311,754 | 0.00% |
| 2025-02-14 | 5.71 | 5.72 | 5.65 | 5.69 | 5.52 | qfq | 22,993,894 | 130,789,443 | 0.00% |
| 2025-02-13 | 5.75 | 5.79 | 5.69 | 5.69 | 5.52 | qfq | 22,021,936 | 126,059,594 | -1.04% |
| 2025-02-12 | 5.78 | 5.80 | 5.71 | 5.75 | 5.58 | qfq | 22,607,401 | 130,054,232 | -0.17% |
| 2025-02-11 | 5.85 | 5.86 | 5.75 | 5.76 | 5.59 | qfq | 23,317,706 | 134,855,317 | -1.20% |
| 2025-02-10 | 5.81 | 5.87 | 5.80 | 5.83 | 5.65 | qfq | 27,538,187 | 160,839,908 | 0.52% |
| 2025-02-07 | 5.77 | 5.88 | 5.74 | 5.80 | 5.63 | qfq | 31,949,062 | 185,764,968 | 0.69% |
| 2025-02-06 | 5.69 | 5.78 | 5.64 | 5.76 | 5.59 | qfq | 30,024,442 | 171,642,808 | 1.05% |
| 2025-02-05 | 5.84 | 5.84 | 5.67 | 5.70 | 5.53 | qfq | 31,742,500 | 181,208,051 | -1.89% |
| 2025-01-27 | 5.88 | 5.92 | 5.81 | 5.81 | 5.64 | qfq | 19,848,832 | 116,384,476 | -0.51% |
| 2025-01-24 | 5.75 | 5.98 | 5.73 | 5.84 | 5.66 | qfq | 28,026,405 | 163,700,139 | 1.39% |
| 2025-01-23 | 5.74 | 5.87 | 5.73 | 5.76 | 5.59 | qfq | 25,883,507 | 150,485,977 | 1.23% |
| 2025-01-22 | 5.74 | 5.74 | 5.63 | 5.69 | 5.52 | qfq | 17,183,701 | 97,589,053 | -0.18% |
| 2025-01-21 | 5.82 | 5.83 | 5.70 | 5.70 | 5.53 | qfq | 17,143,584 | 98,406,597 | -1.04% |
| 2025-01-20 | 5.81 | 5.87 | 5.75 | 5.76 | 5.59 | qfq | 21,744,014 | 125,871,433 | -0.35% |
| 2025-01-17 | 5.76 | 5.85 | 5.71 | 5.78 | 5.61 | qfq | 23,458,227 | 136,146,656 | 0.35% |
| 2025-01-16 | 5.75 | 5.85 | 5.72 | 5.76 | 5.59 | qfq | 23,179,628 | 133,869,127 | 0.52% |
| 2025-01-15 | 5.78 | 5.81 | 5.72 | 5.73 | 5.56 | qfq | 22,042,408 | 126,946,245 | -0.69% |
| 2025-01-14 | 5.66 | 5.80 | 5.65 | 5.77 | 5.60 | qfq | 24,801,078 | 142,445,191 | 1.41% |
| 2025-01-13 | 5.59 | 5.69 | 5.52 | 5.69 | 5.52 | qfq | 26,770,262 | 150,647,066 | 1.61% |
| 2025-01-10 | 5.71 | 5.72 | 5.60 | 5.60 | 5.43 | qfq | 22,564,094 | 127,398,126 | -1.41% |
| 2025-01-09 | 5.77 | 5.78 | 5.68 | 5.68 | 5.51 | qfq | 20,790,899 | 118,596,767 | -1.56% |
| 2025-01-08 | 5.75 | 5.80 | 5.64 | 5.77 | 5.60 | qfq | 28,777,217 | 165,034,453 | 0.35% |
| 2025-01-07 | 5.85 | 5.85 | 5.71 | 5.75 | 5.58 | qfq | 28,829,799 | 166,039,938 | -1.37% |
| 2025-01-06 | 5.95 | 5.95 | 5.76 | 5.83 | 5.65 | qfq | 29,285,956 | 170,569,088 | -1.85% |
| 2025-01-03 | 6.05 | 6.08 | 5.91 | 5.94 | 5.76 | qfq | 29,658,831 | 177,889,231 | -1.33% |
| 2025-01-02 | 6.28 | 6.32 | 5.98 | 6.02 | 5.84 | qfq | 43,014,023 | 264,779,787 | -3.83% |
| 2024-12-31 | 6.27 | 6.38 | 6.24 | 6.26 | 6.07 | qfq | 47,040,674 | 296,930,962 | 0.00% |
| 2024-12-30 | 6.21 | 6.32 | 6.18 | 6.26 | 6.07 | qfq | 32,080,597 | 201,140,506 | 0.81% |
| 2024-12-27 | 6.16 | 6.24 | 6.06 | 6.21 | 6.02 | qfq | 49,124,278 | 302,603,325 | 1.47% |
| 2024-12-26 | 6.22 | 6.30 | 6.04 | 6.12 | 5.94 | qfq | 47,285,365 | 291,636,777 | -1.29% |
| 2024-12-25 | 6.42 | 6.43 | 6.18 | 6.20 | 6.01 | qfq | 42,424,418 | 265,887,743 | -3.13% |
| 2024-12-24 | 6.30 | 6.41 | 6.29 | 6.40 | 6.21 | qfq | 31,009,844 | 198,065,162 | 1.59% |
| 2024-12-23 | 6.26 | 6.36 | 6.25 | 6.30 | 6.11 | qfq | 33,399,004 | 210,932,832 | 0.48% |
| 2024-12-20 | 6.49 | 6.49 | 6.25 | 6.27 | 6.08 | qfq | 43,814,509 | 276,916,132 | -2.64% |
| 2024-12-19 | 6.41 | 6.46 | 6.38 | 6.44 | 6.25 | qfq | 27,324,037 | 175,233,656 | -0.31% |
| 2024-12-18 | 6.46 | 6.54 | 6.46 | 6.46 | 6.27 | qfq | 31,825,033 | 206,731,159 | 0.78% |
| 2024-12-17 | 6.38 | 6.50 | 6.37 | 6.41 | 6.22 | qfq | 30,107,312 | 194,191,223 | 0.47% |
| 2024-12-16 | 6.34 | 6.46 | 6.33 | 6.38 | 6.19 | qfq | 30,824,558 | 197,063,667 | 0.47% |
| 2024-12-13 | 6.46 | 6.48 | 6.30 | 6.35 | 6.16 | qfq | 43,808,233 | 278,444,095 | -2.01% |
| 2024-12-12 | 6.49 | 6.49 | 6.43 | 6.48 | 6.29 | qfq | 25,104,192 | 162,309,941 | 0.15% |
| 2024-12-11 | 6.44 | 6.49 | 6.43 | 6.47 | 6.28 | qfq | 24,625,403 | 159,131,864 | 0.47% |
| 2024-12-10 | 6.63 | 6.67 | 6.42 | 6.44 | 6.25 | qfq | 42,415,485 | 275,661,031 | 0.47% |
| 2024-12-09 | 6.46 | 6.51 | 6.39 | 6.41 | 6.22 | qfq | 31,816,021 | 205,098,078 | -0.62% |
| 2024-12-06 | 6.44 | 6.48 | 6.36 | 6.45 | 6.26 | qfq | 30,816,415 | 198,531,428 | 0.31% |
| 2024-12-05 | 6.40 | 6.49 | 6.38 | 6.43 | 6.24 | qfq | 22,088,581 | 142,173,694 | 0.16% |
| 2024-12-04 | 6.44 | 6.47 | 6.37 | 6.42 | 6.23 | qfq | 27,966,284 | 179,533,614 | -0.31% |
| 2024-12-03 | 6.45 | 6.51 | 6.39 | 6.44 | 6.25 | qfq | 37,855,717 | 244,247,617 | 0.16% |
| 2024-12-02 | 6.41 | 6.47 | 6.38 | 6.43 | 6.24 | qfq | 36,475,218 | 234,703,626 | 1.10% |
| 2024-11-29 | 6.37 | 6.43 | 6.30 | 6.36 | 6.17 | qfq | 35,835,652 | 228,281,898 | 0.16% |
| 2024-11-28 | 6.43 | 6.45 | 6.35 | 6.35 | 6.16 | qfq | 25,438,183 | 162,452,103 | -1.09% |
| 2024-11-27 | 6.36 | 6.44 | 6.26 | 6.42 | 6.23 | qfq | 30,479,884 | 194,032,440 | 1.10% |
| 2024-11-26 | 6.40 | 6.43 | 6.32 | 6.35 | 6.16 | qfq | 23,059,536 | 146,786,691 | -0.78% |
| 2024-11-25 | 6.45 | 6.49 | 6.35 | 6.40 | 6.21 | qfq | 35,168,998 | 225,466,797 | 0.00% |
| 2024-11-22 | 6.65 | 6.65 | 6.37 | 6.40 | 6.21 | qfq | 38,359,835 | 250,403,051 | -3.32% |
| 2024-11-21 | 6.70 | 6.75 | 6.58 | 6.62 | 6.42 | qfq | 38,538,505 | 255,484,951 | -1.63% |
| 2024-11-20 | 6.71 | 6.80 | 6.62 | 6.73 | 6.53 | qfq | 36,776,168 | 247,018,176 | 0.30% |
| 2024-11-19 | 6.63 | 6.73 | 6.56 | 6.71 | 6.51 | qfq | 43,108,395 | 286,531,132 | 0.90% |
| 2024-11-18 | 6.70 | 6.86 | 6.61 | 6.65 | 6.45 | qfq | 58,771,371 | 395,916,619 | 0.45% |
| 2024-11-15 | 6.64 | 6.78 | 6.60 | 6.62 | 6.42 | qfq | 46,618,840 | 312,634,889 | -0.30% |
| 2024-11-14 | 6.76 | 6.84 | 6.61 | 6.64 | 6.44 | qfq | 41,980,375 | 281,585,344 | -2.50% |
| 2024-11-13 | 6.70 | 6.85 | 6.70 | 6.81 | 6.61 | qfq | 45,546,629 | 309,483,913 | 0.89% |
| 2024-11-12 | 7.01 | 7.10 | 6.70 | 6.75 | 6.55 | qfq | 65,688,307 | 451,450,691 | -3.43% |
| 2024-11-11 | 6.75 | 7.03 | 6.73 | 6.99 | 6.78 | qfq | 75,561,044 | 519,046,645 | 3.40% |
| 2024-11-08 | 6.95 | 6.98 | 6.75 | 6.76 | 6.56 | qfq | 56,915,279 | 387,518,955 | -1.17% |
| 2024-11-07 | 6.67 | 6.85 | 6.58 | 6.84 | 6.63 | qfq | 66,643,840 | 447,703,998 | 1.79% |
| 2024-11-06 | 6.51 | 6.84 | 6.51 | 6.72 | 6.52 | qfq | 96,368,203 | 648,968,574 | 3.54% |
| 2024-11-05 | 6.34 | 6.50 | 6.30 | 6.49 | 6.29 | qfq | 62,055,791 | 398,170,295 | 2.37% |
| 2024-11-04 | 6.24 | 6.39 | 6.19 | 6.34 | 6.15 | qfq | 39,836,939 | 251,345,153 | 1.93% |
| 2024-11-01 | 6.28 | 6.42 | 6.17 | 6.22 | 6.03 | qfq | 62,135,893 | 391,492,746 | -0.80% |
| 2024-10-31 | 6.26 | 6.29 | 6.14 | 6.27 | 6.08 | qfq | 49,382,256 | 307,108,054 | 0.48% |
| 2024-10-30 | 6.23 | 6.29 | 6.19 | 6.24 | 6.05 | qfq | 34,577,809 | 215,616,217 | 0.00% |
| 2024-10-29 | 6.36 | 6.41 | 6.23 | 6.24 | 6.05 | qfq | 46,625,395 | 294,199,364 | -1.27% |
| 2024-10-28 | 6.23 | 6.32 | 6.13 | 6.32 | 6.13 | qfq | 44,875,615 | 280,268,816 | 1.44% |
| 2024-10-25 | 6.28 | 6.32 | 6.19 | 6.23 | 6.04 | qfq | 43,775,703 | 273,106,186 | -0.48% |
| 2024-10-24 | 6.28 | 6.34 | 6.23 | 6.26 | 6.07 | qfq | 26,910,320 | 168,628,745 | -0.95% |
| 2024-10-23 | 6.27 | 6.44 | 6.25 | 6.32 | 6.13 | qfq | 45,474,380 | 289,127,644 | 0.64% |
| 2024-10-22 | 6.52 | 6.53 | 6.25 | 6.28 | 6.09 | qfq | 57,809,707 | 364,741,750 | -2.79% |
| 2024-10-21 | 6.53 | 6.58 | 6.40 | 6.46 | 6.27 | qfq | 84,123,983 | 543,995,553 | 0.16% |
| 2024-10-18 | 6.17 | 6.65 | 6.13 | 6.45 | 6.26 | qfq | 69,767,385 | 442,869,602 | 3.86% |
| 2024-10-17 | 6.35 | 6.42 | 6.19 | 6.21 | 6.02 | qfq | 38,225,071 | 241,106,582 | -2.05% |
| 2024-10-16 | 6.32 | 6.46 | 6.30 | 6.34 | 6.15 | qfq | 32,794,724 | 208,692,257 | -0.47% |
| 2024-10-15 | 6.49 | 6.61 | 6.37 | 6.37 | 6.18 | qfq | 43,346,376 | 281,296,674 | -1.85% |
| 2024-10-14 | 6.51 | 6.62 | 6.36 | 6.49 | 6.29 | qfq | 56,348,631 | 365,394,034 | 0.93% |
| 2024-10-11 | 6.65 | 6.69 | 6.36 | 6.43 | 6.24 | qfq | 57,873,861 | 378,004,876 | -3.60% |
| 2024-10-10 | 6.50 | 7.12 | 6.38 | 6.67 | 6.47 | qfq | 114,217,121 | 764,468,459 | 2.93% |
| 2024-10-09 | 6.87 | 7.18 | 6.48 | 6.48 | 6.29 | qfq | 126,974,157 | 867,210,898 | -9.12% |
| 2024-10-08 | 7.55 | 7.55 | 6.71 | 7.13 | 6.92 | qfq | 163,044,678 | 1,150,805,648 | 13.35% |
| 2024-09-30 | 5.62 | 6.29 | 5.62 | 6.29 | 6.10 | qfq | 88,437,818 | 530,320,894 | 15.63% |
| 2024-09-27 | 5.43 | 5.47 | 5.32 | 5.44 | 5.28 | qfq | 25,912,497 | 139,523,932 | 2.06% |
| 2024-09-26 | 5.22 | 5.35 | 5.19 | 5.33 | 5.17 | qfq | 27,826,973 | 146,439,714 | 2.11% |
| 2024-09-25 | 5.10 | 5.29 | 5.10 | 5.22 | 5.06 | qfq | 33,328,520 | 174,410,212 | 2.96% |
| 2024-09-24 | 4.86 | 5.07 | 4.86 | 5.07 | 4.92 | qfq | 28,274,408 | 140,891,714 | 4.75% |
| 2024-09-23 | 4.80 | 4.89 | 4.76 | 4.84 | 4.69 | qfq | 14,786,891 | 71,683,829 | 0.41% |
| 2024-09-20 | 4.86 | 4.86 | 4.75 | 4.82 | 4.67 | qfq | 18,503,126 | 88,634,735 | -0.62% |
| 2024-09-19 | 4.74 | 4.86 | 4.69 | 4.85 | 4.70 | qfq | 29,868,487 | 143,469,692 | 2.97% |
| 2024-09-18 | 4.86 | 4.87 | 4.67 | 4.71 | 4.57 | qfq | 33,093,643 | 156,612,989 | -4.07% |
| 2024-09-13 | 4.88 | 4.92 | 4.83 | 4.91 | 4.76 | qfq | 25,821,972 | 125,473,274 | 0.61% |
| 2024-09-12 | 4.84 | 4.96 | 4.83 | 4.88 | 4.73 | qfq | 20,280,706 | 99,469,009 | 1.04% |
| 2024-09-11 | 4.89 | 4.90 | 4.77 | 4.83 | 4.68 | qfq | 27,769,233 | 133,907,211 | -1.63% |
| 2024-09-10 | 4.91 | 4.93 | 4.82 | 4.91 | 4.76 | qfq | 19,511,800 | 95,090,304 | -0.20% |
| 2024-09-09 | 5.02 | 5.08 | 4.90 | 4.92 | 4.77 | qfq | 31,270,853 | 155,558,557 | -1.60% |
| 2024-09-06 | 5.10 | 5.10 | 4.99 | 5.00 | 4.85 | qfq | 14,723,795 | 74,036,335 | -1.57% |
| 2024-09-05 | 5.10 | 5.11 | 5.02 | 5.08 | 4.93 | qfq | 13,916,699 | 70,509,023 | 0.00% |
| 2024-09-04 | 5.03 | 5.14 | 5.00 | 5.08 | 4.93 | qfq | 21,409,074 | 108,778,689 | 0.40% |
| 2024-09-03 | 5.01 | 5.07 | 4.93 | 5.06 | 4.91 | qfq | 25,365,846 | 127,152,397 | 1.40% |
| 2024-09-02 | 5.20 | 5.21 | 4.94 | 4.99 | 4.84 | qfq | 48,516,656 | 243,808,177 | -4.04% |
| 2024-08-30 | 5.15 | 5.29 | 5.08 | 5.20 | 5.04 | qfq | 36,718,696 | 191,008,481 | 1.17% |
| 2024-08-29 | 5.29 | 5.29 | 5.10 | 5.14 | 4.99 | qfq | 33,901,850 | 174,833,340 | -2.47% |
| 2024-08-28 | 5.33 | 5.42 | 5.25 | 5.27 | 5.11 | qfq | 29,432,237 | 156,653,712 | -0.94% |
| 2024-08-27 | 5.50 | 5.56 | 5.31 | 5.32 | 5.16 | qfq | 41,252,814 | 222,223,223 | -3.27% |
| 2024-08-26 | 5.88 | 5.89 | 5.48 | 5.50 | 5.33 | qfq | 42,732,937 | 239,098,773 | -6.62% |
| 2024-08-23 | 5.85 | 5.92 | 5.82 | 5.89 | 5.71 | qfq | 11,662,210 | 68,558,902 | 0.51% |
| 2024-08-22 | 5.81 | 5.93 | 5.79 | 5.86 | 5.68 | qfq | 18,039,732 | 105,840,947 | 0.86% |
| 2024-08-21 | 5.91 | 5.94 | 5.78 | 5.81 | 5.64 | qfq | 15,895,384 | 92,966,782 | -1.86% |
| 2024-08-20 | 5.95 | 5.96 | 5.88 | 5.92 | 5.74 | qfq | 14,426,522 | 85,236,275 | -0.84% |
| 2024-08-19 | 5.83 | 6.00 | 5.82 | 5.97 | 5.79 | qfq | 30,935,589 | 184,055,947 | 3.11% |
| 2024-08-16 | 5.79 | 5.85 | 5.72 | 5.79 | 5.62 | qfq | 15,514,350 | 89,701,033 | -0.17% |
| 2024-08-15 | 5.69 | 5.83 | 5.62 | 5.80 | 5.63 | qfq | 22,068,409 | 127,059,051 | 2.29% |
| 2024-08-14 | 5.76 | 5.76 | 5.65 | 5.67 | 5.50 | qfq | 12,384,874 | 70,452,298 | -1.39% |
| 2024-08-13 | 5.68 | 5.76 | 5.65 | 5.75 | 5.58 | qfq | 19,989,047 | 114,263,108 | 1.59% |
| 2024-08-12 | 5.83 | 5.83 | 5.64 | 5.66 | 5.49 | qfq | 17,906,047 | 102,355,219 | -2.41% |
| 2024-08-09 | 5.82 | 5.86 | 5.77 | 5.80 | 5.63 | qfq | 10,769,425 | 62,617,258 | 0.35% |
| 2024-08-08 | 5.72 | 5.86 | 5.70 | 5.78 | 5.61 | qfq | 20,359,868 | 117,638,996 | 0.87% |
| 2024-08-07 | 5.85 | 5.93 | 5.72 | 5.73 | 5.56 | qfq | 23,297,261 | 135,800,083 | -2.05% |
| 2024-08-06 | 5.90 | 5.94 | 5.80 | 5.85 | 5.67 | qfq | 19,667,452 | 115,003,428 | -0.85% |
| 2024-08-05 | 5.99 | 5.99 | 5.83 | 5.90 | 5.72 | qfq | 30,407,050 | 179,836,978 | -0.67% |
| 2024-08-02 | 5.97 | 6.08 | 5.90 | 5.94 | 5.76 | qfq | 25,547,684 | 152,627,671 | -0.50% |
| 2024-08-01 | 5.86 | 6.10 | 5.85 | 5.97 | 5.79 | qfq | 34,242,230 | 206,199,044 | 2.05% |
| 2024-07-31 | 5.82 | 5.89 | 5.75 | 5.85 | 5.67 | qfq | 38,282,130 | 222,704,658 | 0.52% |
| 2024-07-30 | 6.04 | 6.04 | 5.76 | 5.82 | 5.64 | qfq | 31,410,530 | 183,608,394 | -2.51% |
| 2024-07-29 | 5.88 | 6.11 | 5.88 | 5.97 | 5.79 | qfq | 26,347,681 | 158,660,478 | 0.67% |
| 2024-07-26 | 5.94 | 5.99 | 5.87 | 5.93 | 5.75 | qfq | 19,577,057 | 115,974,371 | -1.82% |
| 2024-07-25 | 6.18 | 6.19 | 5.98 | 6.04 | 5.69 | qfq | 25,907,237 | 156,827,668 | -2.27% |
| 2024-07-24 | 6.11 | 6.22 | 6.06 | 6.18 | 5.83 | qfq | 24,671,314 | 152,165,906 | 1.15% |
| 2024-07-23 | 6.22 | 6.26 | 6.11 | 6.11 | 5.76 | qfq | 17,029,561 | 105,219,139 | -1.61% |
| 2024-07-22 | 6.26 | 6.30 | 6.12 | 6.21 | 5.85 | qfq | 22,376,449 | 138,566,050 | -0.80% |
| 2024-07-19 | 6.26 | 6.35 | 6.14 | 6.26 | 5.90 | qfq | 33,393,317 | 208,640,312 | -0.63% |
| 2024-07-18 | 6.11 | 6.30 | 6.06 | 6.30 | 5.94 | qfq | 38,723,882 | 240,815,073 | 3.11% |
| 2024-07-17 | 6.14 | 6.16 | 6.04 | 6.11 | 5.76 | qfq | 24,863,776 | 151,858,534 | -0.65% |
| 2024-07-16 | 6.21 | 6.22 | 6.11 | 6.15 | 5.80 | qfq | 26,664,129 | 164,157,774 | -0.81% |
| 2024-07-15 | 6.18 | 6.34 | 6.12 | 6.20 | 5.84 | qfq | 23,553,846 | 146,969,900 | 0.16% |
| 2024-07-12 | 6.41 | 6.50 | 6.16 | 6.19 | 5.83 | qfq | 46,266,439 | 289,571,578 | -4.03% |
| 2024-07-11 | 6.32 | 6.50 | 6.25 | 6.45 | 6.08 | qfq | 44,493,415 | 284,657,499 | 3.20% |
| 2024-07-10 | 6.36 | 6.44 | 6.21 | 6.25 | 5.89 | qfq | 29,315,926 | 183,955,259 | -1.57% |
| 2024-07-09 | 6.05 | 6.39 | 5.99 | 6.35 | 5.99 | qfq | 59,300,885 | 369,484,788 | 4.79% |
| 2024-07-08 | 5.87 | 6.09 | 5.83 | 6.06 | 5.71 | qfq | 45,707,681 | 275,518,633 | 3.24% |
| 2024-07-05 | 5.93 | 5.95 | 5.85 | 5.87 | 5.53 | qfq | 20,084,771 | 118,073,758 | -1.01% |
| 2024-07-04 | 6.03 | 6.05 | 5.91 | 5.93 | 5.59 | qfq | 23,334,766 | 139,322,892 | -1.17% |
| 2024-07-03 | 6.01 | 6.06 | 5.96 | 6.00 | 5.66 | qfq | 21,330,848 | 128,233,188 | -0.33% |
| 2024-07-02 | 6.02 | 6.06 | 5.86 | 6.02 | 5.67 | qfq | 36,246,655 | 217,021,970 | -0.33% |
| 2024-07-01 | 5.98 | 6.04 | 5.93 | 6.04 | 5.69 | qfq | 26,668,821 | 159,866,947 | 0.67% |
| 2024-06-28 | 5.80 | 6.06 | 5.77 | 6.00 | 5.66 | qfq | 44,893,222 | 267,790,306 | 3.63% |
| 2024-06-27 | 5.85 | 5.89 | 5.76 | 5.79 | 5.46 | qfq | 21,497,498 | 125,040,957 | -0.69% |
| 2024-06-26 | 5.72 | 5.86 | 5.64 | 5.83 | 5.50 | qfq | 24,341,601 | 140,060,878 | 1.39% |
| 2024-06-25 | 5.73 | 5.82 | 5.65 | 5.75 | 5.42 | qfq | 27,086,098 | 156,046,748 | 0.35% |
| 2024-06-24 | 5.86 | 5.88 | 5.71 | 5.73 | 5.40 | qfq | 31,121,271 | 180,587,982 | -1.88% |
| 2024-06-21 | 5.76 | 5.87 | 5.71 | 5.84 | 5.50 | qfq | 33,197,216 | 193,320,433 | 1.39% |
| 2024-06-20 | 5.71 | 5.83 | 5.68 | 5.76 | 5.43 | qfq | 26,717,503 | 153,599,674 | 1.23% |
| 2024-06-19 | 5.71 | 5.74 | 5.67 | 5.69 | 5.36 | qfq | 20,081,929 | 114,652,854 | 0.00% |
| 2024-06-18 | 5.61 | 5.74 | 5.51 | 5.69 | 5.36 | qfq | 35,384,663 | 199,686,543 | 1.79% |
| 2024-06-17 | 5.66 | 5.78 | 5.55 | 5.59 | 5.27 | qfq | 54,160,491 | 305,749,336 | -2.61% |
| 2024-06-14 | 5.99 | 6.07 | 5.68 | 5.74 | 5.41 | qfq | 108,682,587 | 632,773,840 | -3.85% |
| 2024-06-13 | 5.98 | 6.06 | 5.90 | 5.97 | 5.63 | qfq | 40,321,296 | 241,096,953 | 0.00% |
| 2024-06-12 | 5.87 | 6.00 | 5.85 | 5.97 | 5.63 | qfq | 36,249,979 | 215,799,981 | 1.53% |
| 2024-06-11 | 5.99 | 6.05 | 5.77 | 5.88 | 5.54 | qfq | 40,178,231 | 236,668,704 | -1.51% |
| 2024-06-07 | 5.86 | 6.00 | 5.86 | 5.97 | 5.63 | qfq | 32,288,148 | 192,274,026 | 1.88% |
| 2024-06-06 | 5.84 | 6.00 | 5.82 | 5.86 | 5.52 | qfq | 34,157,812 | 202,145,255 | -0.17% |
| 2024-06-05 | 5.92 | 5.97 | 5.80 | 5.87 | 5.53 | qfq | 39,254,170 | 231,364,773 | -0.34% |
| 2024-06-04 | 5.88 | 5.94 | 5.77 | 5.89 | 5.55 | qfq | 38,727,373 | 227,314,950 | 0.17% |
| 2024-06-03 | 5.61 | 5.90 | 5.58 | 5.88 | 5.54 | qfq | 90,030,359 | 522,656,635 | 7.10% |
| 2024-05-31 | 5.46 | 5.54 | 5.42 | 5.49 | 5.17 | qfq | 26,547,152 | 145,683,049 | 1.10% |
| 2024-05-30 | 5.48 | 5.50 | 5.41 | 5.43 | 5.12 | qfq | 19,171,883 | 104,402,155 | -1.45% |
| 2024-05-29 | 5.57 | 5.60 | 5.47 | 5.51 | 5.19 | qfq | 17,395,772 | 96,132,760 | -1.43% |
| 2024-05-28 | 5.68 | 5.73 | 5.57 | 5.59 | 5.27 | qfq | 18,907,494 | 106,258,996 | -1.76% |
| 2024-05-27 | 5.61 | 5.71 | 5.58 | 5.69 | 5.36 | qfq | 21,081,868 | 119,010,290 | 1.25% |
| 2024-05-24 | 5.54 | 5.74 | 5.53 | 5.62 | 5.30 | qfq | 28,391,538 | 160,605,885 | 1.08% |
| 2024-05-23 | 5.69 | 5.73 | 5.52 | 5.56 | 5.24 | qfq | 29,398,811 | 164,724,799 | -2.46% |
| 2024-05-22 | 5.85 | 5.88 | 5.65 | 5.70 | 5.37 | qfq | 36,107,952 | 207,011,085 | -3.06% |
| 2024-05-21 | 5.81 | 5.90 | 5.79 | 5.88 | 5.54 | qfq | 23,654,108 | 138,497,366 | 0.68% |
| 2024-05-20 | 5.95 | 5.98 | 5.74 | 5.84 | 5.50 | qfq | 52,821,943 | 307,790,342 | -2.99% |
| 2024-05-17 | 5.87 | 6.02 | 5.87 | 6.02 | 5.67 | qfq | 50,659,667 | 302,004,402 | 4.88% |
| 2024-05-16 | 5.80 | 5.88 | 5.73 | 5.74 | 5.41 | qfq | 20,422,070 | 118,479,858 | 0.00% |
| 2024-05-15 | 5.83 | 5.93 | 5.74 | 5.74 | 5.41 | qfq | 25,431,032 | 148,763,402 | -1.54% |
| 2024-05-14 | 5.94 | 5.98 | 5.82 | 5.83 | 5.50 | qfq | 25,003,025 | 146,889,558 | -2.18% |
| 2024-05-13 | 5.77 | 6.06 | 5.77 | 5.96 | 5.62 | qfq | 51,840,225 | 310,116,796 | 2.76% |
| 2024-05-10 | 5.82 | 5.87 | 5.73 | 5.80 | 5.47 | qfq | 27,988,958 | 162,369,192 | -0.17% |
| 2024-05-09 | 5.69 | 5.83 | 5.57 | 5.81 | 5.48 | qfq | 37,266,365 | 214,171,367 | 4.12% |
| 2024-05-08 | 5.67 | 5.69 | 5.57 | 5.58 | 5.26 | qfq | 17,545,373 | 98,613,125 | -1.06% |
| 2024-05-07 | 5.74 | 5.85 | 5.61 | 5.64 | 5.32 | qfq | 32,306,666 | 184,634,364 | -1.91% |
| 2024-05-06 | 5.43 | 5.77 | 5.43 | 5.75 | 5.42 | qfq | 53,948,309 | 303,053,453 | 6.48% |
| 2024-04-30 | 5.42 | 5.49 | 5.35 | 5.40 | 5.09 | qfq | 39,109,572 | 211,727,367 | -0.92% |
| 2024-04-29 | 5.51 | 5.53 | 5.29 | 5.45 | 5.14 | qfq | 76,045,545 | 408,190,591 | -1.98% |
| 2024-04-26 | 5.67 | 5.79 | 5.52 | 5.56 | 5.24 | qfq | 57,545,931 | 322,009,301 | -2.11% |
| 2024-04-25 | 5.75 | 5.79 | 5.60 | 5.68 | 5.35 | qfq | 27,940,553 | 159,698,026 | -1.22% |
| 2024-04-24 | 5.74 | 5.81 | 5.70 | 5.75 | 5.42 | qfq | 28,263,735 | 162,343,942 | 0.35% |
| 2024-04-23 | 5.85 | 5.88 | 5.70 | 5.73 | 5.40 | qfq | 35,595,209 | 205,539,959 | -2.05% |
| 2024-04-22 | 6.04 | 6.12 | 5.80 | 5.85 | 5.51 | qfq | 41,833,608 | 247,385,219 | -3.62% |
| 2024-04-19 | 5.98 | 6.28 | 5.95 | 6.07 | 5.72 | qfq | 45,554,343 | 278,556,507 | 2.19% |
| 2024-04-18 | 5.99 | 6.08 | 5.89 | 5.94 | 5.60 | qfq | 32,075,442 | 191,499,747 | -1.16% |
| 2024-04-17 | 5.96 | 6.05 | 5.86 | 6.01 | 5.67 | qfq | 30,060,870 | 178,759,561 | 1.52% |
| 2024-04-16 | 5.98 | 6.06 | 5.84 | 5.92 | 5.58 | qfq | 39,515,712 | 236,151,436 | -1.50% |
| 2024-04-15 | 5.80 | 6.12 | 5.76 | 6.01 | 5.67 | qfq | 56,254,483 | 338,155,490 | 3.80% |
| 2024-04-12 | 5.65 | 5.85 | 5.65 | 5.79 | 5.46 | qfq | 40,839,305 | 235,318,156 | 1.94% |
| 2024-04-11 | 5.43 | 5.72 | 5.40 | 5.68 | 5.35 | qfq | 42,261,219 | 238,552,472 | 4.03% |
| 2024-04-10 | 5.47 | 5.50 | 5.42 | 5.46 | 5.15 | qfq | 24,438,685 | 133,289,228 | 0.00% |
| 2024-04-09 | 5.43 | 5.48 | 5.39 | 5.46 | 5.15 | qfq | 19,944,728 | 108,326,874 | -0.18% |
| 2024-04-08 | 5.53 | 5.53 | 5.35 | 5.47 | 5.16 | qfq | 27,275,726 | 148,341,670 | -1.62% |
| 2024-04-03 | 5.55 | 5.67 | 5.51 | 5.56 | 5.24 | qfq | 20,428,647 | 113,801,475 | -0.18% |
| 2024-04-02 | 5.65 | 5.72 | 5.52 | 5.57 | 5.25 | qfq | 25,323,433 | 141,289,279 | -1.24% |
| 2024-04-01 | 5.68 | 5.69 | 5.55 | 5.64 | 5.32 | qfq | 28,391,600 | 159,954,754 | 0.18% |
| 2024-03-29 | 5.48 | 5.65 | 5.45 | 5.63 | 5.31 | qfq | 32,608,143 | 181,950,537 | 2.55% |
| 2024-03-28 | 5.46 | 5.53 | 5.42 | 5.49 | 5.17 | qfq | 30,930,373 | 169,422,932 | 0.18% |
| 2024-03-27 | 5.32 | 5.58 | 5.31 | 5.48 | 5.17 | qfq | 62,866,011 | 343,055,285 | 3.01% |
| 2024-03-26 | 5.20 | 5.33 | 5.18 | 5.32 | 5.01 | qfq | 29,124,974 | 153,612,353 | 2.11% |
| 2024-03-25 | 5.24 | 5.32 | 5.21 | 5.21 | 4.91 | qfq | 26,640,774 | 139,892,090 | -0.76% |
| 2024-03-22 | 5.26 | 5.30 | 5.17 | 5.25 | 4.95 | qfq | 20,621,918 | 108,020,502 | -0.19% |
| 2024-03-21 | 5.36 | 5.38 | 5.25 | 5.26 | 4.96 | qfq | 23,463,492 | 123,971,213 | -1.68% |
| 2024-03-20 | 5.39 | 5.42 | 5.32 | 5.35 | 5.04 | qfq | 16,958,078 | 90,795,921 | -0.93% |
| 2024-03-19 | 5.45 | 5.47 | 5.35 | 5.40 | 5.09 | qfq | 29,440,931 | 158,809,119 | -0.92% |
| 2024-03-18 | 5.33 | 5.59 | 5.30 | 5.45 | 5.14 | qfq | 49,924,250 | 273,157,151 | 3.02% |
| 2024-03-15 | 5.23 | 5.33 | 5.18 | 5.29 | 4.99 | qfq | 38,827,423 | 204,359,196 | 1.15% |
| 2024-03-14 | 5.22 | 5.36 | 5.19 | 5.23 | 4.93 | qfq | 43,056,443 | 227,373,292 | 0.97% |
| 2024-03-13 | 5.28 | 5.33 | 5.14 | 5.18 | 4.88 | qfq | 60,217,209 | 313,071,387 | -2.26% |
| 2024-03-12 | 5.56 | 5.61 | 5.26 | 5.30 | 5.00 | qfq | 75,916,961 | 407,825,909 | -5.02% |
| 2024-03-11 | 5.55 | 5.70 | 5.46 | 5.58 | 5.26 | qfq | 49,781,007 | 275,895,541 | -0.36% |
| 2024-03-08 | 5.45 | 5.61 | 5.38 | 5.60 | 5.28 | qfq | 62,591,070 | 345,588,340 | 2.75% |
| 2024-03-07 | 5.30 | 5.80 | 5.30 | 5.45 | 5.14 | qfq | 117,208,881 | 651,187,688 | 3.42% |
| 2024-03-06 | 5.17 | 5.35 | 5.12 | 5.27 | 4.97 | qfq | 53,868,549 | 283,687,472 | 2.13% |
| 2024-03-05 | 5.03 | 5.18 | 5.03 | 5.16 | 4.86 | qfq | 51,027,243 | 262,026,243 | 1.98% |
| 2024-03-04 | 5.11 | 5.25 | 5.02 | 5.06 | 4.77 | qfq | 63,067,562 | 322,663,880 | -0.59% |
| 2024-03-01 | 4.88 | 5.16 | 4.88 | 5.09 | 4.80 | qfq | 77,954,333 | 395,443,367 | 4.30% |
| 2024-02-29 | 4.71 | 4.90 | 4.70 | 4.88 | 4.60 | qfq | 51,332,719 | 247,847,620 | 2.95% |
| 2024-02-28 | 4.83 | 4.92 | 4.74 | 4.74 | 4.47 | qfq | 54,413,005 | 262,838,677 | -1.66% |
| 2024-02-27 | 4.76 | 4.82 | 4.72 | 4.82 | 4.54 | qfq | 39,999,576 | 190,698,505 | 0.84% |
| 2024-02-26 | 4.69 | 5.04 | 4.69 | 4.78 | 4.51 | qfq | 90,541,215 | 438,875,681 | 3.69% |
| 2024-02-23 | 4.64 | 4.64 | 4.56 | 4.61 | 4.35 | qfq | 31,700,781 | 145,702,301 | -0.86% |
| 2024-02-22 | 4.61 | 4.65 | 4.55 | 4.65 | 4.38 | qfq | 33,334,937 | 153,366,043 | 0.65% |
| 2024-02-21 | 4.53 | 4.70 | 4.52 | 4.62 | 4.35 | qfq | 47,957,069 | 221,724,861 | 1.09% |
| 2024-02-20 | 4.59 | 4.59 | 4.50 | 4.57 | 4.31 | qfq | 36,113,381 | 164,221,683 | -1.08% |
| 2024-02-19 | 4.61 | 4.63 | 4.53 | 4.62 | 4.35 | qfq | 43,258,624 | 198,517,613 | 0.22% |
| 2024-02-08 | 4.56 | 4.62 | 4.46 | 4.61 | 4.35 | qfq | 48,250,008 | 219,229,105 | 1.54% |
| 2024-02-07 | 4.51 | 4.55 | 4.41 | 4.54 | 4.28 | qfq | 53,880,179 | 241,405,017 | 0.89% |
| 2024-02-06 | 4.30 | 4.54 | 4.27 | 4.50 | 4.24 | qfq | 53,206,391 | 235,219,887 | 3.45% |
| 2024-02-05 | 4.51 | 4.52 | 4.21 | 4.35 | 4.10 | qfq | 62,992,286 | 275,405,212 | -3.76% |
| 2024-02-02 | 4.54 | 4.66 | 4.38 | 4.52 | 4.26 | qfq | 55,485,784 | 251,841,374 | -0.22% |
| 2024-02-01 | 4.55 | 4.65 | 4.47 | 4.53 | 4.27 | qfq | 46,028,324 | 209,701,485 | -2.37% |
| 2024-01-31 | 4.59 | 4.75 | 4.46 | 4.64 | 4.37 | qfq | 64,261,272 | 296,411,911 | 0.65% |
| 2024-01-30 | 4.65 | 4.76 | 4.58 | 4.61 | 4.35 | qfq | 50,350,762 | 234,855,511 | -2.33% |
| 2024-01-29 | 4.62 | 4.90 | 4.59 | 4.72 | 4.45 | qfq | 87,017,118 | 413,761,923 | 2.61% |
| 2024-01-26 | 4.65 | 4.72 | 4.54 | 4.60 | 4.34 | qfq | 67,977,926 | 314,289,070 | -1.92% |
| 2024-01-25 | 4.24 | 4.79 | 4.21 | 4.69 | 4.42 | qfq | 109,948,603 | 503,766,803 | 11.14% |
| 2024-01-24 | 4.07 | 4.23 | 4.05 | 4.22 | 3.98 | qfq | 26,726,835 | 110,386,694 | 4.20% |
| 2024-01-23 | 4.06 | 4.11 | 4.03 | 4.05 | 3.82 | qfq | 25,919,055 | 105,305,371 | -0.25% |
| 2024-01-22 | 4.19 | 4.23 | 4.04 | 4.06 | 3.83 | qfq | 22,176,448 | 91,992,364 | -3.79% |
| 2024-01-19 | 4.23 | 4.28 | 4.20 | 4.22 | 3.98 | qfq | 15,195,800 | 64,417,480 | -0.71% |
| 2024-01-18 | 4.33 | 4.33 | 4.16 | 4.25 | 4.01 | qfq | 26,537,975 | 111,954,070 | -1.85% |
| 2024-01-17 | 4.41 | 4.42 | 4.32 | 4.33 | 4.08 | qfq | 19,777,315 | 86,722,340 | -2.04% |
| 2024-01-16 | 4.36 | 4.43 | 4.34 | 4.42 | 4.17 | qfq | 27,527,188 | 121,042,417 | 1.14% |
| 2024-01-15 | 4.37 | 4.39 | 4.33 | 4.37 | 4.12 | qfq | 16,574,161 | 72,401,012 | 0.00% |
| 2024-01-12 | 4.28 | 4.40 | 4.27 | 4.37 | 4.12 | qfq | 32,140,102 | 140,143,577 | 1.63% |
| 2024-01-11 | 4.27 | 4.30 | 4.23 | 4.30 | 4.05 | qfq | 16,656,425 | 71,139,212 | 0.23% |
| 2024-01-10 | 4.29 | 4.30 | 4.22 | 4.29 | 4.04 | qfq | 24,552,685 | 104,625,771 | 0.00% |
| 2024-01-09 | 4.23 | 4.30 | 4.21 | 4.29 | 4.04 | qfq | 21,303,206 | 90,932,518 | 1.18% |
| 2024-01-08 | 4.34 | 4.34 | 4.23 | 4.24 | 4.00 | qfq | 21,046,136 | 89,765,329 | -2.30% |
| 2024-01-05 | 4.35 | 4.39 | 4.32 | 4.34 | 4.09 | qfq | 23,383,415 | 101,759,332 | -0.23% |
| 2024-01-04 | 4.40 | 4.40 | 4.32 | 4.35 | 4.10 | qfq | 20,569,180 | 89,369,709 | -1.14% |
| 2024-01-03 | 4.40 | 4.43 | 4.37 | 4.40 | 4.15 | qfq | 19,876,842 | 87,594,934 | 0.23% |
| 2024-01-02 | 4.39 | 4.43 | 4.37 | 4.39 | 4.14 | qfq | 23,330,177 | 102,706,503 | 0.23% |
| 2023-12-29 | 4.36 | 4.41 | 4.35 | 4.38 | 4.13 | qfq | 24,609,303 | 107,618,170 | 0.23% |
| 2023-12-28 | 4.32 | 4.38 | 4.27 | 4.37 | 4.12 | qfq | 27,649,651 | 120,021,214 | 1.16% |
| 2023-12-27 | 4.27 | 4.35 | 4.24 | 4.32 | 4.07 | qfq | 24,797,922 | 106,394,208 | 1.65% |
| 2023-12-26 | 4.30 | 4.31 | 4.24 | 4.25 | 4.01 | qfq | 15,159,920 | 64,843,628 | -0.70% |
| 2023-12-25 | 4.22 | 4.30 | 4.21 | 4.28 | 4.03 | qfq | 21,219,449 | 90,535,824 | 1.42% |
| 2023-12-22 | 4.24 | 4.26 | 4.20 | 4.22 | 3.98 | qfq | 20,723,139 | 87,690,518 | -0.47% |
| 2023-12-21 | 4.21 | 4.25 | 4.18 | 4.24 | 4.00 | qfq | 19,039,318 | 80,476,936 | 0.47% |
| 2023-12-20 | 4.27 | 4.30 | 4.22 | 4.22 | 3.98 | qfq | 18,010,443 | 76,652,759 | -0.94% |
| 2023-12-19 | 4.30 | 4.31 | 4.23 | 4.26 | 4.02 | qfq | 21,882,187 | 93,373,061 | -1.16% |
| 2023-12-18 | 4.35 | 4.35 | 4.29 | 4.31 | 4.06 | qfq | 20,290,043 | 87,621,444 | -0.69% |
| 2023-12-15 | 4.36 | 4.39 | 4.33 | 4.34 | 4.09 | qfq | 20,361,885 | 88,732,643 | -0.69% |
| 2023-12-14 | 4.36 | 4.41 | 4.36 | 4.37 | 4.12 | qfq | 22,740,114 | 99,609,382 | 0.23% |
| 2023-12-13 | 4.39 | 4.40 | 4.35 | 4.36 | 4.11 | qfq | 27,018,654 | 118,224,766 | -1.13% |
| 2023-12-12 | 4.42 | 4.46 | 4.38 | 4.41 | 4.16 | qfq | 30,807,415 | 135,726,878 | -0.45% |
| 2023-12-11 | 4.40 | 4.43 | 4.28 | 4.43 | 4.18 | qfq | 68,366,759 | 297,365,528 | 0.23% |
| 2023-12-08 | 4.30 | 4.44 | 4.28 | 4.42 | 4.17 | qfq | 97,419,071 | 427,123,524 | 2.79% |
| 2023-12-07 | 4.32 | 4.33 | 4.29 | 4.30 | 4.05 | qfq | 30,640,712 | 131,956,680 | 0.00% |
| 2023-12-06 | 4.33 | 4.34 | 4.27 | 4.30 | 4.05 | qfq | 31,632,482 | 136,037,746 | -0.46% |
| 2023-12-05 | 4.42 | 4.42 | 4.32 | 4.32 | 4.07 | qfq | 31,531,954 | 137,166,824 | -2.26% |
| 2023-12-04 | 4.45 | 4.48 | 4.40 | 4.42 | 4.17 | qfq | 27,187,437 | 120,309,482 | 0.23% |
| 2023-12-01 | 4.37 | 4.43 | 4.35 | 4.41 | 4.16 | qfq | 33,755,534 | 148,323,464 | 1.38% |
| 2023-11-30 | 4.40 | 4.47 | 4.35 | 4.35 | 4.10 | qfq | 40,848,869 | 179,604,450 | -1.58% |
| 2023-11-29 | 4.51 | 4.53 | 4.40 | 4.42 | 4.17 | qfq | 34,593,282 | 153,372,139 | -1.34% |
| 2023-11-28 | 4.50 | 4.54 | 4.41 | 4.48 | 4.22 | qfq | 36,565,670 | 163,580,162 | -0.22% |
| 2023-11-27 | 4.57 | 4.59 | 4.48 | 4.49 | 4.23 | qfq | 31,854,727 | 143,597,469 | -1.97% |
| 2023-11-24 | 4.60 | 4.62 | 4.56 | 4.58 | 4.32 | qfq | 13,944,339 | 63,881,731 | -0.43% |
| 2023-11-23 | 4.57 | 4.62 | 4.56 | 4.60 | 4.34 | qfq | 14,218,403 | 65,318,453 | 0.66% |
| 2023-11-22 | 4.64 | 4.64 | 4.57 | 4.57 | 4.31 | qfq | 20,458,479 | 94,170,898 | -1.30% |
| 2023-11-21 | 4.63 | 4.69 | 4.62 | 4.63 | 4.36 | qfq | 22,381,152 | 104,202,480 | -0.22% |
| 2023-11-20 | 4.63 | 4.68 | 4.61 | 4.64 | 4.37 | qfq | 24,347,683 | 112,756,031 | -0.64% |
| 2023-11-17 | 4.66 | 4.69 | 4.62 | 4.67 | 4.40 | qfq | 15,563,627 | 72,462,786 | -0.21% |
| 2023-11-16 | 4.70 | 4.76 | 4.67 | 4.68 | 4.41 | qfq | 16,977,513 | 79,911,484 | -0.85% |
| 2023-11-15 | 4.74 | 4.76 | 4.70 | 4.72 | 4.45 | qfq | 17,791,431 | 84,019,335 | 0.64% |
| 2023-11-14 | 4.69 | 4.76 | 4.68 | 4.69 | 4.42 | qfq | 24,702,954 | 116,351,320 | 0.00% |
| 2023-11-13 | 4.63 | 4.72 | 4.58 | 4.69 | 4.42 | qfq | 30,120,068 | 140,366,546 | 1.52% |
| 2023-11-10 | 4.63 | 4.68 | 4.54 | 4.62 | 4.35 | qfq | 25,772,425 | 118,657,720 | -0.43% |
| 2023-11-09 | 4.63 | 4.68 | 4.62 | 4.64 | 4.37 | qfq | 21,408,914 | 99,668,328 | 0.00% |
| 2023-11-08 | 4.66 | 4.66 | 4.61 | 4.64 | 4.37 | qfq | 28,053,133 | 130,012,579 | -0.22% |
| 2023-11-07 | 4.66 | 4.69 | 4.61 | 4.65 | 4.38 | qfq | 24,478,708 | 113,672,705 | -0.43% |
| 2023-11-06 | 4.65 | 4.69 | 4.63 | 4.67 | 4.40 | qfq | 32,447,305 | 151,277,165 | 0.86% |
| 2023-11-03 | 4.67 | 4.67 | 4.63 | 4.63 | 4.36 | qfq | 25,158,210 | 116,829,863 | -0.64% |
| 2023-11-02 | 4.68 | 4.72 | 4.65 | 4.66 | 4.39 | qfq | 23,330,114 | 109,274,447 | 0.22% |
| 2023-11-01 | 4.72 | 4.73 | 4.65 | 4.65 | 4.38 | qfq | 21,683,769 | 101,634,203 | -1.06% |
| 2023-10-31 | 4.74 | 4.75 | 4.70 | 4.70 | 4.43 | qfq | 17,193,748 | 81,107,442 | -0.63% |
| 2023-10-30 | 4.87 | 4.87 | 4.72 | 4.73 | 4.46 | qfq | 36,680,684 | 174,416,111 | -2.27% |
| 2023-10-27 | 4.85 | 4.89 | 4.82 | 4.84 | 4.56 | qfq | 18,805,485 | 91,315,326 | -0.41% |
| 2023-10-26 | 4.76 | 4.87 | 4.75 | 4.86 | 4.58 | qfq | 18,565,142 | 89,433,549 | 1.67% |
| 2023-10-25 | 4.82 | 4.85 | 4.77 | 4.78 | 4.51 | qfq | 19,137,998 | 92,087,335 | 0.21% |
| 2023-10-24 | 4.80 | 4.83 | 4.72 | 4.77 | 4.50 | qfq | 24,763,744 | 118,189,771 | 0.00% |
| 2023-10-23 | 4.81 | 4.88 | 4.75 | 4.77 | 4.50 | qfq | 19,937,956 | 96,010,120 | -0.42% |
| 2023-10-20 | 4.80 | 4.86 | 4.79 | 4.79 | 4.52 | qfq | 18,761,444 | 90,414,486 | -0.21% |
| 2023-10-19 | 4.89 | 4.91 | 4.80 | 4.80 | 4.52 | qfq | 19,778,179 | 95,646,770 | -1.64% |
| 2023-10-18 | 4.96 | 4.96 | 4.87 | 4.88 | 4.60 | qfq | 14,997,777 | 73,472,490 | -1.61% |
| 2023-10-17 | 4.90 | 4.98 | 4.82 | 4.96 | 4.68 | qfq | 27,982,491 | 137,773,155 | 1.43% |
| 2023-10-16 | 4.97 | 5.01 | 4.86 | 4.89 | 4.61 | qfq | 23,176,592 | 113,646,658 | -1.61% |
| 2023-10-13 | 5.04 | 5.05 | 4.95 | 4.97 | 4.68 | qfq | 21,306,718 | 106,481,571 | -1.39% |
| 2023-10-12 | 5.02 | 5.09 | 4.98 | 5.04 | 4.75 | qfq | 34,478,125 | 173,664,794 | 0.40% |
| 2023-10-11 | 5.13 | 5.17 | 5.02 | 5.02 | 4.73 | qfq | 41,262,177 | 209,583,477 | -2.14% |
| 2023-10-10 | 5.32 | 5.40 | 5.11 | 5.13 | 4.84 | qfq | 32,364,617 | 167,510,042 | -3.21% |
| 2023-10-09 | 5.28 | 5.39 | 5.26 | 5.30 | 5.00 | qfq | 19,620,028 | 104,222,615 | 0.38% |
| 2023-09-28 | 5.32 | 5.35 | 5.27 | 5.28 | 4.98 | qfq | 18,535,353 | 98,193,624 | -0.94% |
| 2023-09-27 | 5.27 | 5.35 | 5.27 | 5.33 | 5.02 | qfq | 16,597,684 | 88,388,045 | 0.76% |
| 2023-09-26 | 5.30 | 5.36 | 5.27 | 5.29 | 4.99 | qfq | 18,942,401 | 100,580,065 | -0.19% |
| 2023-09-25 | 5.54 | 5.55 | 5.30 | 5.30 | 5.00 | qfq | 28,699,812 | 154,252,586 | -4.16% |
| 2023-09-22 | 5.48 | 5.54 | 5.43 | 5.53 | 5.21 | qfq | 19,987,836 | 109,843,034 | 1.47% |
| 2023-09-21 | 5.47 | 5.52 | 5.43 | 5.45 | 5.14 | qfq | 13,285,488 | 72,637,855 | -0.18% |
| 2023-09-20 | 5.48 | 5.52 | 5.44 | 5.46 | 5.15 | qfq | 13,317,210 | 72,924,870 | -0.55% |
| 2023-09-19 | 5.50 | 5.54 | 5.47 | 5.49 | 5.17 | qfq | 14,206,055 | 78,124,050 | -0.54% |
| 2023-09-18 | 5.41 | 5.53 | 5.38 | 5.52 | 5.20 | qfq | 21,553,174 | 117,846,893 | 1.66% |
| 2023-09-15 | 5.61 | 5.63 | 5.41 | 5.43 | 5.12 | qfq | 28,567,534 | 156,726,718 | -2.86% |
| 2023-09-14 | 5.47 | 5.61 | 5.45 | 5.59 | 5.27 | qfq | 24,354,743 | 135,487,818 | 2.38% |
| 2023-09-13 | 5.52 | 5.59 | 5.45 | 5.46 | 5.15 | qfq | 17,305,644 | 95,035,276 | -0.55% |
| 2023-09-12 | 5.51 | 5.52 | 5.47 | 5.49 | 5.17 | qfq | 13,919,777 | 76,445,006 | -0.18% |
| 2023-09-11 | 5.46 | 5.61 | 5.46 | 5.50 | 5.18 | qfq | 28,992,149 | 160,451,759 | 1.29% |
| 2023-09-08 | 5.54 | 5.54 | 5.43 | 5.43 | 5.12 | qfq | 13,193,289 | 72,158,062 | -1.45% |
| 2023-09-07 | 5.59 | 5.64 | 5.51 | 5.51 | 5.19 | qfq | 25,994,908 | 144,904,528 | -1.08% |
| 2023-09-06 | 5.63 | 5.67 | 5.57 | 5.57 | 5.25 | qfq | 19,456,806 | 109,050,319 | -1.76% |
| 2023-09-05 | 5.67 | 5.71 | 5.64 | 5.67 | 5.34 | qfq | 17,740,515 | 100,740,900 | -0.35% |
| 2023-09-04 | 5.72 | 5.75 | 5.66 | 5.69 | 5.36 | qfq | 24,483,118 | 139,418,209 | -0.52% |
| 2023-09-01 | 5.64 | 5.73 | 5.61 | 5.72 | 5.39 | qfq | 20,472,964 | 116,580,835 | 1.96% |
| 2023-08-31 | 5.65 | 5.71 | 5.59 | 5.61 | 5.29 | qfq | 20,409,607 | 114,954,221 | -1.06% |
| 2023-08-30 | 5.66 | 5.77 | 5.61 | 5.67 | 5.34 | qfq | 32,001,797 | 181,949,863 | 1.25% |
| 2023-08-29 | 5.43 | 5.64 | 5.42 | 5.60 | 5.28 | qfq | 33,135,358 | 183,778,033 | 3.32% |
| 2023-08-28 | 5.57 | 5.64 | 5.41 | 5.42 | 5.11 | qfq | 47,268,728 | 261,558,243 | 2.65% |
| 2023-08-25 | 5.48 | 5.48 | 5.21 | 5.28 | 4.98 | qfq | 40,073,268 | 212,432,896 | -2.04% |
| 2023-08-24 | 5.91 | 5.95 | 5.38 | 5.39 | 5.08 | qfq | 50,296,792 | 279,343,078 | -9.11% |
| 2023-08-23 | 5.96 | 5.99 | 5.90 | 5.93 | 5.59 | qfq | 13,984,022 | 83,225,257 | -0.50% |
| 2023-08-22 | 5.95 | 6.00 | 5.85 | 5.96 | 5.62 | qfq | 23,281,168 | 138,145,575 | 1.71% |
| 2023-08-21 | 6.00 | 6.08 | 5.85 | 5.86 | 5.52 | qfq | 20,577,665 | 122,384,990 | -2.50% |
| 2023-08-18 | 6.05 | 6.10 | 5.98 | 6.01 | 5.67 | qfq | 20,090,870 | 121,596,767 | 0.67% |
| 2023-08-17 | 5.88 | 5.99 | 5.84 | 5.97 | 5.63 | qfq | 15,827,748 | 93,853,882 | 1.53% |
| 2023-08-16 | 5.96 | 5.97 | 5.87 | 5.88 | 5.54 | qfq | 12,539,975 | 74,314,537 | -1.01% |
| 2023-08-15 | 5.93 | 5.97 | 5.87 | 5.94 | 5.60 | qfq | 9,778,243 | 57,951,021 | 0.51% |
| 2023-08-14 | 5.88 | 5.93 | 5.81 | 5.91 | 5.57 | qfq | 13,405,630 | 78,827,086 | 0.51% |
| 2023-08-11 | 5.98 | 6.03 | 5.86 | 5.88 | 5.54 | qfq | 15,425,878 | 91,770,961 | -1.34% |
| 2023-08-10 | 5.99 | 6.03 | 5.93 | 5.96 | 5.62 | qfq | 10,207,716 | 60,913,614 | -0.33% |
| 2023-08-09 | 6.00 | 6.01 | 5.95 | 5.98 | 5.64 | qfq | 8,327,555 | 49,750,537 | -0.50% |
| 2023-08-08 | 6.01 | 6.04 | 5.96 | 6.01 | 5.67 | qfq | 11,495,582 | 68,959,558 | -0.50% |
| 2023-08-07 | 6.03 | 6.06 | 5.98 | 6.04 | 5.69 | qfq | 13,334,962 | 80,401,308 | 0.00% |
| 2023-08-04 | 6.05 | 6.12 | 6.00 | 6.04 | 5.69 | qfq | 16,752,054 | 101,667,297 | 0.17% |
| 2023-08-03 | 5.97 | 6.05 | 5.95 | 6.03 | 5.68 | qfq | 17,248,472 | 103,556,489 | 1.01% |
| 2023-08-02 | 5.97 | 6.00 | 5.95 | 5.97 | 5.63 | qfq | 10,755,524 | 64,243,822 | -0.50% |
| 2023-08-01 | 6.00 | 6.02 | 5.94 | 6.00 | 5.66 | qfq | 13,847,613 | 82,902,756 | 0.00% |
| 2023-07-31 | 5.96 | 6.02 | 5.92 | 6.00 | 5.66 | qfq | 25,683,639 | 153,311,866 | 1.01% |
| 2023-07-28 | 5.85 | 5.96 | 5.84 | 5.94 | 5.60 | qfq | 18,931,453 | 111,689,775 | 1.54% |
| 2023-07-27 | 5.89 | 5.92 | 5.84 | 5.85 | 5.51 | qfq | 12,190,252 | 71,746,602 | -0.34% |
| 2023-07-26 | 6.00 | 6.00 | 5.85 | 5.87 | 5.53 | qfq | 13,348,575 | 78,773,207 | -1.51% |
| 2023-07-25 | 5.90 | 5.98 | 5.88 | 5.96 | 5.62 | qfq | 14,203,734 | 84,362,757 | 1.71% |
| 2023-07-24 | 5.85 | 5.90 | 5.81 | 5.86 | 5.52 | qfq | 9,937,393 | 58,277,157 | -0.17% |
| 2023-07-21 | 5.87 | 5.91 | 5.83 | 5.87 | 5.53 | qfq | 14,052,215 | 82,383,001 | -0.34% |
| 2023-07-20 | 5.92 | 5.95 | 5.87 | 5.89 | 5.55 | qfq | 23,776,953 | 140,533,490 | -2.48% |
| 2023-07-19 | 6.00 | 6.06 | 5.99 | 6.04 | 5.53 | qfq | 21,421,707 | 129,359,226 | 0.17% |
| 2023-07-18 | 5.95 | 6.05 | 5.91 | 6.03 | 5.52 | qfq | 26,028,593 | 156,275,399 | 1.86% |
| 2023-07-17 | 5.86 | 5.94 | 5.80 | 5.92 | 5.42 | qfq | 19,922,669 | 116,548,873 | 0.68% |