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
山西高速000755.SZ
最近收盘价4.642026-07-17
最近交易日2026-07-17
成交量（股）5,498,400
成交额（元）25,802,199
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-17 | 2024-07-24 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 4.67 | 4.75 | 4.61 | 4.64 | 4.64 | qfq | 5,498,400 | 25,802,199 | 0.22% |
| 2026-07-16 | 4.65 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 3,227,389 | 15,001,342 | -0.86% |
| 2026-07-15 | 4.66 | 4.75 | 4.63 | 4.67 | 4.67 | qfq | 4,018,500 | 18,855,073 | 0.00% |
| 2026-07-14 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 4,610,065 | 21,520,600 | 1.52% |
| 2026-07-13 | 4.49 | 4.68 | 4.49 | 4.60 | 4.60 | qfq | 7,955,527 | 36,755,833 | 1.77% |
| 2026-07-10 | 4.47 | 4.58 | 4.41 | 4.52 | 4.52 | qfq | 4,812,200 | 21,671,279 | 0.89% |
| 2026-07-09 | 4.51 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 3,487,311 | 15,660,175 | -1.10% |
| 2026-07-08 | 4.51 | 4.58 | 4.46 | 4.53 | 4.53 | qfq | 3,336,815 | 15,095,022 | 0.67% |
| 2026-07-07 | 4.64 | 4.65 | 4.47 | 4.50 | 4.50 | qfq | 4,172,115 | 18,866,056 | -3.23% |
| 2026-07-06 | 4.55 | 4.66 | 4.48 | 4.65 | 4.65 | qfq | 7,536,204 | 34,625,565 | 2.42% |
| 2026-07-03 | 4.40 | 4.57 | 4.40 | 4.54 | 4.54 | qfq | 5,581,593 | 25,283,360 | 2.71% |
| 2026-07-02 | 4.29 | 4.48 | 4.28 | 4.42 | 4.42 | qfq | 7,662,824 | 33,797,462 | 2.08% |
| 2026-07-01 | 4.20 | 4.37 | 4.20 | 4.33 | 4.33 | qfq | 4,561,342 | 19,666,253 | 2.12% |
| 2026-06-30 | 4.34 | 4.36 | 4.20 | 4.24 | 4.24 | qfq | 4,348,911 | 18,463,765 | -2.08% |
| 2026-06-29 | 4.50 | 4.50 | 4.24 | 4.33 | 4.33 | qfq | 6,001,911 | 25,986,947 | 0.70% |
| 2026-06-26 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | qfq | 3,946,210 | 17,099,319 | -2.71% |
| 2026-06-25 | 4.40 | 4.46 | 4.31 | 4.42 | 4.42 | qfq | 4,750,777 | 20,846,044 | 0.23% |
| 2026-06-24 | 4.54 | 4.59 | 4.38 | 4.41 | 4.41 | qfq | 9,108,240 | 40,488,156 | -8.13% |
| 2026-06-23 | 4.53 | 4.84 | 4.52 | 4.80 | 4.60 | qfq | 12,440,914 | 58,944,966 | 5.26% |
| 2026-06-22 | 4.49 | 4.56 | 4.38 | 4.56 | 4.37 | qfq | 6,971,491 | 31,075,364 | 1.11% |
| 2026-06-18 | 4.63 | 4.63 | 4.48 | 4.51 | 4.32 | qfq | 7,978,441 | 36,127,191 | -2.80% |
| 2026-06-17 | 4.70 | 4.71 | 4.61 | 4.64 | 4.45 | qfq | 3,110,578 | 14,425,595 | -1.07% |
| 2026-06-16 | 4.68 | 4.76 | 4.66 | 4.69 | 4.49 | qfq | 4,118,788 | 19,370,353 | 0.21% |
| 2026-06-15 | 4.72 | 4.77 | 4.64 | 4.68 | 4.49 | qfq | 5,357,101 | 25,124,132 | -0.21% |
| 2026-06-12 | 4.62 | 4.70 | 4.57 | 4.69 | 4.49 | qfq | 5,790,387 | 26,945,649 | 1.96% |
| 2026-06-11 | 4.68 | 4.70 | 4.53 | 4.60 | 4.41 | qfq | 6,636,978 | 30,481,463 | -2.13% |
| 2026-06-10 | 4.70 | 4.72 | 4.61 | 4.70 | 4.50 | qfq | 6,721,637 | 31,343,843 | -0.42% |
| 2026-06-09 | 4.73 | 4.79 | 4.66 | 4.72 | 4.52 | qfq | 6,460,619 | 30,465,803 | -0.21% |
| 2026-06-08 | 4.92 | 4.97 | 4.60 | 4.73 | 4.53 | qfq | 15,932,057 | 76,132,759 | -5.21% |
| 2026-06-05 | 5.14 | 5.20 | 4.98 | 4.99 | 4.78 | qfq | 15,343,273 | 77,285,285 | -3.85% |
| 2026-06-04 | 5.37 | 5.39 | 5.07 | 5.19 | 4.97 | qfq | 17,348,824 | 90,186,180 | -4.07% |
| 2026-06-03 | 5.33 | 5.45 | 5.23 | 5.41 | 5.18 | qfq | 12,370,112 | 66,180,999 | 1.12% |
| 2026-06-02 | 5.31 | 5.40 | 5.26 | 5.35 | 5.13 | qfq | 15,036,301 | 80,064,906 | 0.56% |
| 2026-06-01 | 5.30 | 5.35 | 5.15 | 5.32 | 5.10 | qfq | 16,206,192 | 85,441,996 | 0.76% |
| 2026-05-29 | 5.20 | 5.32 | 5.19 | 5.28 | 5.06 | qfq | 11,076,026 | 58,332,110 | 1.73% |
| 2026-05-28 | 5.27 | 5.46 | 5.17 | 5.19 | 4.97 | qfq | 11,477,248 | 60,734,862 | -1.52% |
| 2026-05-27 | 5.21 | 5.35 | 5.17 | 5.27 | 5.05 | qfq | 12,359,211 | 65,231,864 | 0.96% |
| 2026-05-26 | 5.18 | 5.29 | 5.07 | 5.22 | 5.00 | qfq | 7,735,352 | 40,146,103 | 0.58% |
| 2026-05-25 | 5.09 | 5.21 | 5.08 | 5.19 | 4.97 | qfq | 5,552,691 | 28,717,276 | 1.76% |
| 2026-05-22 | 5.09 | 5.11 | 4.99 | 5.10 | 4.89 | qfq | 6,913,853 | 34,879,481 | 0.20% |
| 2026-05-21 | 5.14 | 5.23 | 5.07 | 5.09 | 4.88 | qfq | 7,230,975 | 37,333,451 | -0.78% |
| 2026-05-20 | 5.22 | 5.23 | 5.11 | 5.13 | 4.92 | qfq | 7,331,100 | 37,665,563 | -2.10% |
| 2026-05-19 | 5.18 | 5.38 | 5.18 | 5.24 | 5.02 | qfq | 8,448,956 | 44,451,781 | 1.16% |
| 2026-05-18 | 5.23 | 5.28 | 5.12 | 5.18 | 4.96 | qfq | 7,202,641 | 37,222,528 | -1.33% |
| 2026-05-15 | 5.32 | 5.35 | 5.16 | 5.25 | 5.03 | qfq | 10,945,303 | 57,561,146 | -0.94% |
| 2026-05-14 | 5.27 | 5.49 | 5.24 | 5.30 | 5.08 | qfq | 17,179,959 | 92,795,515 | 0.00% |
| 2026-05-13 | 5.04 | 5.31 | 5.02 | 5.30 | 5.08 | qfq | 20,459,152 | 106,757,083 | 4.74% |
| 2026-05-12 | 5.00 | 5.07 | 4.97 | 5.06 | 4.85 | qfq | 8,006,602 | 40,208,011 | 1.20% |
| 2026-05-11 | 5.04 | 5.04 | 4.97 | 5.00 | 4.79 | qfq | 4,290,489 | 21,426,400 | -0.60% |
| 2026-05-08 | 4.98 | 5.04 | 4.96 | 5.03 | 4.82 | qfq | 5,170,559 | 25,855,958 | 0.80% |
| 2026-05-07 | 5.07 | 5.07 | 4.98 | 4.99 | 4.78 | qfq | 7,319,015 | 36,696,837 | -1.58% |
| 2026-05-06 | 5.03 | 5.08 | 5.03 | 5.07 | 4.86 | qfq | 5,680,901 | 28,702,437 | 0.80% |
| 2026-04-30 | 5.03 | 5.07 | 4.99 | 5.03 | 4.82 | qfq | 3,928,900 | 19,740,680 | -0.20% |
| 2026-04-29 | 5.00 | 5.07 | 4.97 | 5.04 | 4.83 | qfq | 9,380,847 | 47,328,082 | 1.00% |
| 2026-04-28 | 4.93 | 5.02 | 4.91 | 4.99 | 4.78 | qfq | 9,887,849 | 49,178,683 | 0.40% |
| 2026-04-27 | 5.10 | 5.15 | 4.86 | 4.97 | 4.76 | qfq | 21,599,160 | 106,539,696 | -3.31% |
| 2026-04-24 | 5.18 | 5.18 | 5.10 | 5.14 | 4.93 | qfq | 4,897,588 | 25,145,505 | -0.96% |
| 2026-04-23 | 5.13 | 5.19 | 5.09 | 5.19 | 4.97 | qfq | 5,104,478 | 26,291,160 | 1.17% |
| 2026-04-22 | 5.15 | 5.17 | 5.12 | 5.13 | 4.92 | qfq | 3,193,369 | 16,433,736 | -0.97% |
| 2026-04-21 | 5.13 | 5.20 | 5.11 | 5.18 | 4.96 | qfq | 5,253,531 | 27,100,625 | 1.17% |
| 2026-04-20 | 5.12 | 5.13 | 5.07 | 5.12 | 4.91 | qfq | 3,876,909 | 19,784,837 | 0.39% |
| 2026-04-17 | 5.14 | 5.15 | 5.09 | 5.10 | 4.89 | qfq | 3,244,366 | 16,566,596 | -0.97% |
| 2026-04-16 | 5.12 | 5.16 | 5.09 | 5.15 | 4.94 | qfq | 4,011,382 | 20,575,597 | 0.78% |
| 2026-04-15 | 5.11 | 5.14 | 5.08 | 5.11 | 4.90 | qfq | 4,204,001 | 21,459,397 | 0.20% |
| 2026-04-14 | 5.08 | 5.11 | 5.04 | 5.10 | 4.89 | qfq | 4,431,294 | 22,461,835 | 0.79% |
| 2026-04-13 | 5.10 | 5.10 | 5.02 | 5.06 | 4.85 | qfq | 4,048,200 | 20,442,889 | -0.78% |
| 2026-04-10 | 5.10 | 5.14 | 5.08 | 5.10 | 4.89 | qfq | 4,602,940 | 23,517,922 | 0.39% |
| 2026-04-09 | 5.20 | 5.20 | 5.06 | 5.08 | 4.87 | qfq | 6,131,701 | 31,321,643 | -1.93% |
| 2026-04-08 | 5.15 | 5.20 | 5.11 | 5.18 | 4.96 | qfq | 5,918,500 | 30,635,062 | 1.77% |
| 2026-04-07 | 5.00 | 5.10 | 4.94 | 5.09 | 4.88 | qfq | 7,191,000 | 36,259,080 | 1.80% |
| 2026-04-03 | 5.16 | 5.18 | 4.97 | 5.00 | 4.79 | qfq | 10,318,100 | 51,866,246 | -3.29% |
| 2026-04-02 | 5.20 | 5.24 | 5.16 | 5.17 | 4.95 | qfq | 4,969,600 | 25,805,502 | -0.77% |
| 2026-04-01 | 5.25 | 5.30 | 5.19 | 5.21 | 4.99 | qfq | 4,816,952 | 25,199,723 | -0.19% |
| 2026-03-31 | 5.26 | 5.35 | 5.19 | 5.22 | 5.00 | qfq | 6,458,989 | 33,970,325 | -1.51% |
| 2026-03-30 | 5.28 | 5.33 | 5.18 | 5.30 | 5.08 | qfq | 5,226,200 | 27,464,481 | 0.00% |
| 2026-03-27 | 5.34 | 5.38 | 5.27 | 5.30 | 5.08 | qfq | 8,866,113 | 47,178,702 | -0.75% |
| 2026-03-26 | 5.38 | 5.44 | 5.34 | 5.34 | 5.12 | qfq | 6,716,221 | 36,136,329 | -0.74% |
| 2026-03-25 | 5.22 | 5.38 | 5.17 | 5.38 | 5.16 | qfq | 9,392,412 | 49,885,006 | 3.26% |
| 2026-03-24 | 5.12 | 5.22 | 5.05 | 5.21 | 4.99 | qfq | 11,111,230 | 57,093,488 | 3.99% |
| 2026-03-23 | 5.30 | 5.34 | 4.96 | 5.01 | 4.80 | qfq | 16,186,700 | 82,623,180 | -6.18% |
| 2026-03-20 | 5.38 | 5.46 | 5.30 | 5.34 | 5.12 | qfq | 6,083,253 | 32,713,705 | -0.93% |
| 2026-03-19 | 5.46 | 5.48 | 5.36 | 5.39 | 5.17 | qfq | 5,430,792 | 29,426,953 | -1.46% |
| 2026-03-18 | 5.51 | 5.51 | 5.39 | 5.47 | 5.24 | qfq | 5,786,392 | 31,480,482 | -0.36% |
| 2026-03-17 | 5.52 | 5.56 | 5.47 | 5.49 | 5.26 | qfq | 6,717,038 | 37,016,230 | -0.18% |
| 2026-03-16 | 5.60 | 5.64 | 5.47 | 5.50 | 5.27 | qfq | 7,383,681 | 40,764,307 | -1.43% |
| 2026-03-13 | 5.58 | 5.62 | 5.55 | 5.58 | 5.35 | qfq | 5,952,913 | 33,248,825 | 0.00% |
| 2026-03-12 | 5.54 | 5.63 | 5.53 | 5.58 | 5.35 | qfq | 7,763,811 | 43,388,089 | 0.72% |
| 2026-03-11 | 5.56 | 5.58 | 5.43 | 5.54 | 5.31 | qfq | 6,365,491 | 34,982,121 | -0.18% |
| 2026-03-10 | 5.54 | 5.56 | 5.47 | 5.55 | 5.32 | qfq | 6,600,581 | 36,435,736 | 0.36% |
| 2026-03-09 | 5.56 | 5.62 | 5.51 | 5.53 | 5.30 | qfq | 11,305,588 | 62,779,726 | -0.54% |
| 2026-03-06 | 5.44 | 5.58 | 5.41 | 5.56 | 5.33 | qfq | 10,618,490 | 58,562,858 | 2.02% |
| 2026-03-05 | 5.46 | 5.48 | 5.39 | 5.45 | 5.22 | qfq | 11,424,101 | 62,060,332 | 0.00% |
| 2026-03-04 | 5.38 | 5.47 | 5.33 | 5.45 | 5.22 | qfq | 11,825,799 | 64,077,526 | 0.37% |
| 2026-03-03 | 5.50 | 5.58 | 5.42 | 5.43 | 5.20 | qfq | 17,304,629 | 95,034,173 | -0.73% |
| 2026-03-02 | 5.38 | 5.52 | 5.33 | 5.47 | 5.24 | qfq | 14,391,160 | 78,232,073 | 1.48% |
| 2026-02-27 | 5.30 | 5.45 | 5.28 | 5.39 | 5.17 | qfq | 7,853,600 | 42,153,380 | 1.89% |
| 2026-02-26 | 5.30 | 5.35 | 5.27 | 5.29 | 5.07 | qfq | 4,598,710 | 24,361,195 | -0.38% |
| 2026-02-25 | 5.30 | 5.37 | 5.28 | 5.31 | 5.09 | qfq | 6,517,530 | 34,730,459 | 0.00% |
| 2026-02-24 | 5.21 | 5.32 | 5.21 | 5.31 | 5.09 | qfq | 7,527,931 | 39,705,448 | 2.51% |
| 2026-02-13 | 5.23 | 5.27 | 5.17 | 5.18 | 4.96 | qfq | 8,096,501 | 42,280,759 | -1.33% |
| 2026-02-12 | 5.33 | 5.33 | 5.25 | 5.25 | 5.03 | qfq | 7,978,700 | 42,052,716 | -1.32% |
| 2026-02-11 | 5.32 | 5.35 | 5.26 | 5.32 | 5.10 | qfq | 8,109,536 | 43,040,891 | 0.00% |
| 2026-02-10 | 5.40 | 5.40 | 5.31 | 5.32 | 5.10 | qfq | 6,823,765 | 36,482,887 | -1.30% |
| 2026-02-09 | 5.34 | 5.40 | 5.32 | 5.39 | 5.17 | qfq | 11,739,624 | 62,944,391 | 0.94% |
| 2026-02-06 | 5.36 | 5.37 | 5.26 | 5.34 | 5.12 | qfq | 12,839,301 | 68,360,656 | -0.74% |
| 2026-02-05 | 5.48 | 5.51 | 5.36 | 5.38 | 5.16 | qfq | 16,564,210 | 89,861,740 | -1.10% |
| 2026-02-04 | 5.28 | 5.66 | 5.28 | 5.44 | 5.21 | qfq | 25,917,117 | 141,993,711 | 3.03% |
| 2026-02-03 | 5.31 | 5.33 | 5.25 | 5.28 | 5.06 | qfq | 8,072,900 | 42,647,237 | 0.38% |
| 2026-02-02 | 5.34 | 5.37 | 5.26 | 5.26 | 5.04 | qfq | 8,919,936 | 47,434,203 | -1.31% |
| 2026-01-30 | 5.31 | 5.38 | 5.28 | 5.33 | 5.11 | qfq | 9,128,291 | 48,711,519 | 0.00% |
| 2026-01-29 | 5.37 | 5.38 | 5.28 | 5.33 | 5.11 | qfq | 9,151,390 | 48,662,952 | -0.93% |
| 2026-01-28 | 5.27 | 5.41 | 5.26 | 5.38 | 5.16 | qfq | 9,891,039 | 53,049,015 | 1.89% |
| 2026-01-27 | 5.32 | 5.34 | 5.21 | 5.28 | 5.06 | qfq | 7,623,599 | 40,195,053 | -0.94% |
| 2026-01-26 | 5.29 | 5.34 | 5.24 | 5.33 | 5.11 | qfq | 9,277,779 | 49,195,809 | 0.57% |
| 2026-01-23 | 5.31 | 5.32 | 5.25 | 5.30 | 5.08 | qfq | 8,932,013 | 47,176,734 | -0.19% |
| 2026-01-22 | 5.25 | 5.33 | 5.22 | 5.31 | 5.09 | qfq | 9,352,943 | 49,359,080 | 1.14% |
| 2026-01-21 | 5.26 | 5.28 | 5.21 | 5.25 | 5.03 | qfq | 8,449,843 | 44,269,816 | -0.76% |
| 2026-01-20 | 5.18 | 5.30 | 5.16 | 5.29 | 5.07 | qfq | 19,130,623 | 100,345,294 | 2.52% |
| 2026-01-19 | 5.14 | 5.16 | 5.09 | 5.16 | 4.95 | qfq | 11,485,154 | 58,885,538 | 0.58% |
| 2026-01-16 | 5.10 | 5.16 | 5.06 | 5.13 | 4.92 | qfq | 15,477,740 | 79,068,713 | 0.98% |
| 2026-01-15 | 5.05 | 5.09 | 5.02 | 5.08 | 4.87 | qfq | 10,635,695 | 53,834,869 | 0.59% |
| 2026-01-14 | 5.03 | 5.09 | 4.99 | 5.05 | 4.84 | qfq | 10,669,937 | 53,846,231 | 0.40% |
| 2026-01-13 | 5.05 | 5.09 | 5.03 | 5.03 | 4.82 | qfq | 10,472,600 | 53,023,559 | -0.79% |
| 2026-01-12 | 5.04 | 5.07 | 5.01 | 5.07 | 4.86 | qfq | 9,644,038 | 48,589,119 | 1.20% |
| 2026-01-09 | 4.97 | 5.01 | 4.96 | 5.01 | 4.80 | qfq | 7,684,483 | 38,339,882 | 1.01% |
| 2026-01-08 | 5.02 | 5.02 | 4.96 | 4.96 | 4.75 | qfq | 10,880,972 | 54,155,268 | -1.20% |
| 2026-01-07 | 5.05 | 5.09 | 5.01 | 5.02 | 4.81 | qfq | 10,182,750 | 51,223,085 | -0.59% |
| 2026-01-06 | 5.06 | 5.10 | 5.02 | 5.05 | 4.84 | qfq | 12,015,106 | 60,858,316 | -0.20% |
| 2026-01-05 | 5.05 | 5.07 | 5.01 | 5.06 | 4.85 | qfq | 6,594,500 | 33,295,189 | 0.80% |
| 2025-12-31 | 5.08 | 5.08 | 5.00 | 5.02 | 4.81 | qfq | 7,472,186 | 37,576,506 | -0.59% |
| 2025-12-30 | 5.15 | 5.15 | 5.03 | 5.05 | 4.84 | qfq | 7,212,200 | 36,509,853 | -0.98% |
| 2025-12-29 | 5.17 | 5.18 | 5.08 | 5.10 | 4.89 | qfq | 6,408,600 | 32,906,056 | -1.54% |
| 2025-12-26 | 5.19 | 5.21 | 5.16 | 5.18 | 4.96 | qfq | 6,144,300 | 31,867,366 | 0.00% |
| 2025-12-25 | 5.22 | 5.23 | 5.15 | 5.18 | 4.96 | qfq | 5,473,501 | 28,423,917 | -0.38% |
| 2025-12-24 | 5.19 | 5.24 | 5.17 | 5.20 | 4.98 | qfq | 5,878,901 | 30,581,680 | 0.39% |
| 2025-12-23 | 5.22 | 5.33 | 5.17 | 5.18 | 4.96 | qfq | 8,923,418 | 46,607,287 | -0.77% |
| 2025-12-22 | 5.21 | 5.29 | 5.18 | 5.22 | 5.00 | qfq | 7,597,000 | 39,660,160 | 1.36% |
| 2025-12-19 | 5.12 | 5.18 | 5.10 | 5.15 | 4.94 | qfq | 5,686,643 | 29,302,180 | 0.78% |
| 2025-12-18 | 5.12 | 5.16 | 5.09 | 5.11 | 4.90 | qfq | 4,446,500 | 22,792,450 | -0.20% |
| 2025-12-17 | 5.02 | 5.14 | 5.00 | 5.12 | 4.91 | qfq | 9,069,548 | 45,975,686 | 1.79% |
| 2025-12-16 | 5.15 | 5.17 | 5.03 | 5.03 | 4.82 | qfq | 8,635,900 | 43,756,398 | -2.14% |
| 2025-12-15 | 5.08 | 5.16 | 5.07 | 5.14 | 4.93 | qfq | 6,799,170 | 34,895,000 | 0.78% |
| 2025-12-12 | 5.17 | 5.21 | 5.10 | 5.10 | 4.89 | qfq | 9,332,900 | 48,085,135 | -1.73% |
| 2025-12-11 | 5.25 | 5.28 | 5.18 | 5.19 | 4.97 | qfq | 7,167,032 | 37,395,560 | -1.70% |
| 2025-12-10 | 5.23 | 5.30 | 5.23 | 5.28 | 5.06 | qfq | 5,731,116 | 30,207,211 | 0.19% |
| 2025-12-09 | 5.30 | 5.32 | 5.23 | 5.27 | 5.05 | qfq | 6,632,479 | 34,968,520 | -0.94% |
| 2025-12-08 | 5.35 | 5.38 | 5.31 | 5.32 | 5.10 | qfq | 8,442,200 | 45,007,027 | -1.12% |
| 2025-12-05 | 5.30 | 5.44 | 5.28 | 5.38 | 5.16 | qfq | 9,462,410 | 50,781,421 | 1.32% |
| 2025-12-04 | 5.43 | 5.43 | 5.30 | 5.31 | 5.09 | qfq | 7,384,719 | 39,441,494 | -1.67% |
| 2025-12-03 | 5.45 | 5.46 | 5.36 | 5.40 | 5.17 | qfq | 9,101,679 | 49,118,855 | -0.37% |
| 2025-12-02 | 5.38 | 5.48 | 5.35 | 5.42 | 5.19 | qfq | 11,885,689 | 64,261,368 | 0.18% |
| 2025-12-01 | 5.34 | 5.45 | 5.31 | 5.41 | 5.18 | qfq | 15,932,420 | 85,769,581 | 1.50% |
| 2025-11-28 | 5.29 | 5.34 | 5.25 | 5.33 | 5.11 | qfq | 6,666,951 | 35,345,960 | 0.76% |
| 2025-11-27 | 5.31 | 5.34 | 5.28 | 5.29 | 5.07 | qfq | 6,457,700 | 34,275,722 | -0.38% |
| 2025-11-26 | 5.36 | 5.42 | 5.31 | 5.31 | 5.09 | qfq | 7,421,155 | 39,772,648 | -0.56% |
| 2025-11-25 | 5.31 | 5.37 | 5.27 | 5.34 | 5.12 | qfq | 7,800,218 | 41,638,235 | 0.95% |
| 2025-11-24 | 5.29 | 5.34 | 5.22 | 5.29 | 5.07 | qfq | 12,239,380 | 64,606,271 | 0.76% |
| 2025-11-21 | 5.48 | 5.50 | 5.24 | 5.25 | 5.03 | qfq | 19,077,914 | 101,624,494 | -4.72% |
| 2025-11-20 | 5.51 | 5.60 | 5.47 | 5.51 | 5.28 | qfq | 11,073,814 | 61,269,421 | -0.72% |
| 2025-11-19 | 5.65 | 5.65 | 5.49 | 5.55 | 5.32 | qfq | 17,522,670 | 97,348,128 | -1.60% |
| 2025-11-18 | 5.71 | 5.74 | 5.60 | 5.64 | 5.41 | qfq | 14,947,989 | 84,225,196 | -1.91% |
| 2025-11-17 | 5.68 | 5.82 | 5.68 | 5.75 | 5.51 | qfq | 16,539,052 | 94,978,520 | 0.35% |
| 2025-11-14 | 5.73 | 5.82 | 5.69 | 5.73 | 5.49 | qfq | 16,488,001 | 94,752,113 | 0.17% |
| 2025-11-13 | 5.66 | 5.78 | 5.60 | 5.72 | 5.48 | qfq | 21,843,196 | 124,615,987 | -0.52% |
| 2025-11-12 | 5.75 | 5.89 | 5.72 | 5.75 | 5.51 | qfq | 25,473,585 | 147,286,325 | -0.35% |
| 2025-11-11 | 5.76 | 5.88 | 5.70 | 5.77 | 5.53 | qfq | 40,475,317 | 234,048,543 | 0.17% |
| 2025-11-10 | 5.76 | 5.87 | 5.66 | 5.76 | 5.52 | qfq | 41,544,827 | 238,617,935 | -1.20% |
| 2025-11-07 | 6.01 | 6.09 | 5.78 | 5.83 | 5.59 | qfq | 57,961,970 | 340,014,627 | -6.57% |
| 2025-11-06 | 6.00 | 6.50 | 5.69 | 6.24 | 5.98 | qfq | 92,464,003 | 561,024,196 | 5.58% |
| 2025-11-05 | 5.37 | 5.91 | 5.32 | 5.91 | 5.66 | qfq | 34,345,463 | 199,999,239 | 10.06% |
| 2025-11-04 | 5.28 | 5.43 | 5.22 | 5.37 | 5.15 | qfq | 9,133,641 | 49,050,116 | 1.51% |
| 2025-11-03 | 5.19 | 5.32 | 5.19 | 5.29 | 5.07 | qfq | 8,277,121 | 43,493,352 | 2.12% |
| 2025-10-31 | 5.20 | 5.25 | 5.15 | 5.18 | 4.96 | qfq | 7,418,120 | 38,499,334 | -0.38% |
| 2025-10-30 | 5.29 | 5.30 | 5.18 | 5.20 | 4.98 | qfq | 6,567,601 | 34,358,812 | -0.76% |
| 2025-10-29 | 5.32 | 5.32 | 5.16 | 5.24 | 5.02 | qfq | 10,237,878 | 53,623,923 | -1.69% |
| 2025-10-28 | 5.10 | 5.44 | 5.10 | 5.33 | 5.11 | qfq | 21,259,223 | 112,901,851 | 4.31% |
| 2025-10-27 | 5.16 | 5.18 | 5.07 | 5.11 | 4.90 | qfq | 8,625,758 | 44,112,815 | -0.20% |
| 2025-10-24 | 5.32 | 5.32 | 5.09 | 5.12 | 4.91 | qfq | 14,183,247 | 73,138,984 | -0.78% |
| 2025-10-23 | 5.08 | 5.17 | 5.08 | 5.16 | 4.95 | qfq | 9,222,794 | 47,374,978 | 1.38% |
| 2025-10-22 | 5.06 | 5.13 | 5.06 | 5.09 | 4.88 | qfq | 8,602,971 | 43,814,561 | 0.59% |
| 2025-10-21 | 5.03 | 5.08 | 5.00 | 5.06 | 4.85 | qfq | 8,045,631 | 40,597,033 | 0.80% |
| 2025-10-20 | 4.98 | 5.02 | 4.93 | 5.02 | 4.81 | qfq | 5,727,102 | 28,516,981 | 1.21% |
| 2025-10-17 | 5.00 | 5.02 | 4.95 | 4.96 | 4.75 | qfq | 5,877,802 | 29,333,724 | -0.80% |
| 2025-10-16 | 4.99 | 5.03 | 4.96 | 5.00 | 4.79 | qfq | 7,126,547 | 35,615,429 | 0.60% |
| 2025-10-15 | 5.01 | 5.03 | 4.96 | 4.97 | 4.76 | qfq | 4,797,016 | 23,899,935 | -0.40% |
| 2025-10-14 | 4.92 | 5.00 | 4.90 | 4.99 | 4.78 | qfq | 10,884,965 | 54,001,840 | 1.63% |
| 2025-10-13 | 4.81 | 4.92 | 4.79 | 4.91 | 4.71 | qfq | 5,833,345 | 28,316,552 | 0.00% |
| 2025-10-10 | 4.81 | 4.91 | 4.81 | 4.91 | 4.71 | qfq | 6,496,059 | 31,678,156 | 1.66% |
| 2025-10-09 | 4.84 | 4.84 | 4.80 | 4.83 | 4.63 | qfq | 3,615,040 | 17,425,595 | 0.00% |
| 2025-09-30 | 4.84 | 4.85 | 4.80 | 4.83 | 4.63 | qfq | 4,608,500 | 22,216,993 | 0.00% |
| 2025-09-29 | 4.82 | 4.84 | 4.76 | 4.83 | 4.63 | qfq | 4,408,533 | 21,175,144 | 0.21% |
| 2025-09-26 | 4.82 | 4.85 | 4.80 | 4.82 | 4.62 | qfq | 3,436,122 | 16,562,024 | -0.41% |
| 2025-09-25 | 4.90 | 4.91 | 4.81 | 4.84 | 4.64 | qfq | 5,002,787 | 24,216,659 | -1.22% |
| 2025-09-24 | 4.87 | 4.93 | 4.84 | 4.90 | 4.70 | qfq | 5,010,802 | 24,503,716 | 0.82% |
| 2025-09-23 | 4.87 | 4.88 | 4.79 | 4.86 | 4.66 | qfq | 6,967,401 | 33,620,645 | -0.21% |
| 2025-09-22 | 4.89 | 4.92 | 4.84 | 4.87 | 4.67 | qfq | 4,436,588 | 21,603,766 | -0.61% |
| 2025-09-19 | 4.88 | 4.92 | 4.82 | 4.90 | 4.70 | qfq | 5,841,646 | 28,414,580 | 0.62% |
| 2025-09-18 | 4.97 | 4.97 | 4.85 | 4.87 | 4.67 | qfq | 9,522,800 | 46,772,796 | -2.01% |
| 2025-09-17 | 4.94 | 4.99 | 4.91 | 4.97 | 4.76 | qfq | 7,194,169 | 35,688,589 | 0.40% |
| 2025-09-16 | 4.88 | 4.95 | 4.86 | 4.95 | 4.74 | qfq | 7,096,347 | 34,882,153 | 1.43% |
| 2025-09-15 | 4.90 | 4.90 | 4.85 | 4.88 | 4.68 | qfq | 6,432,292 | 31,312,834 | -0.20% |
| 2025-09-12 | 4.90 | 4.95 | 4.88 | 4.89 | 4.69 | qfq | 8,362,002 | 41,093,711 | -0.20% |
| 2025-09-11 | 4.91 | 4.91 | 4.86 | 4.90 | 4.70 | qfq | 6,176,213 | 30,111,745 | -0.20% |
| 2025-09-10 | 4.91 | 4.92 | 4.88 | 4.91 | 4.71 | qfq | 4,908,524 | 24,058,838 | 0.00% |
| 2025-09-09 | 4.93 | 4.93 | 4.87 | 4.91 | 4.71 | qfq | 4,994,300 | 24,460,901 | -0.20% |
| 2025-09-08 | 4.90 | 4.92 | 4.86 | 4.92 | 4.71 | qfq | 4,836,661 | 23,699,752 | 0.61% |
| 2025-09-05 | 4.86 | 4.89 | 4.83 | 4.89 | 4.69 | qfq | 6,219,026 | 30,243,970 | 0.82% |
| 2025-09-04 | 4.87 | 4.88 | 4.78 | 4.85 | 4.65 | qfq | 8,464,886 | 40,880,648 | -0.41% |
| 2025-09-03 | 4.87 | 4.89 | 4.81 | 4.87 | 4.67 | qfq | 8,372,038 | 40,463,634 | 0.21% |
| 2025-09-02 | 4.87 | 4.88 | 4.82 | 4.86 | 4.66 | qfq | 7,573,577 | 36,702,865 | -0.21% |
| 2025-09-01 | 4.89 | 4.92 | 4.81 | 4.87 | 4.67 | qfq | 8,410,129 | 40,922,067 | -0.61% |
| 2025-08-29 | 4.93 | 4.98 | 4.89 | 4.90 | 4.70 | qfq | 8,898,261 | 43,883,181 | -0.41% |
| 2025-08-28 | 4.96 | 4.97 | 4.80 | 4.92 | 4.71 | qfq | 15,833,770 | 77,631,954 | -1.20% |
| 2025-08-27 | 5.09 | 5.12 | 4.96 | 4.98 | 4.77 | qfq | 13,268,987 | 66,762,244 | -1.58% |
| 2025-08-26 | 5.00 | 5.08 | 4.97 | 5.06 | 4.85 | qfq | 10,395,080 | 52,418,972 | 1.20% |
| 2025-08-25 | 4.99 | 5.02 | 4.96 | 5.00 | 4.79 | qfq | 8,573,808 | 42,831,140 | 0.40% |
| 2025-08-22 | 4.96 | 4.99 | 4.92 | 4.98 | 4.77 | qfq | 8,020,703 | 39,731,341 | 0.00% |
| 2025-08-21 | 4.98 | 5.01 | 4.95 | 4.98 | 4.77 | qfq | 9,043,311 | 45,049,299 | 0.61% |
| 2025-08-20 | 4.94 | 4.96 | 4.91 | 4.95 | 4.74 | qfq | 7,251,461 | 35,819,918 | 0.20% |
| 2025-08-19 | 4.92 | 4.95 | 4.90 | 4.94 | 4.73 | qfq | 7,848,111 | 38,632,512 | 0.41% |
| 2025-08-18 | 4.94 | 4.98 | 4.91 | 4.92 | 4.71 | qfq | 9,981,651 | 49,286,858 | -0.20% |
| 2025-08-15 | 4.91 | 4.95 | 4.90 | 4.93 | 4.72 | qfq | 7,521,820 | 37,040,517 | 0.20% |
| 2025-08-14 | 5.00 | 5.01 | 4.91 | 4.92 | 4.71 | qfq | 7,246,335 | 35,935,806 | -1.40% |
| 2025-08-13 | 5.05 | 5.05 | 4.97 | 4.99 | 4.78 | qfq | 7,747,657 | 38,702,077 | -0.99% |
| 2025-08-12 | 5.02 | 5.07 | 5.01 | 5.04 | 4.83 | qfq | 7,185,328 | 36,206,527 | 0.40% |
| 2025-08-11 | 5.01 | 5.03 | 4.97 | 5.02 | 4.81 | qfq | 6,572,176 | 32,856,947 | 0.40% |
| 2025-08-08 | 4.99 | 5.00 | 4.96 | 5.00 | 4.79 | qfq | 5,600,643 | 27,918,393 | 0.20% |
| 2025-08-07 | 5.01 | 5.02 | 4.97 | 4.99 | 4.78 | qfq | 5,758,700 | 28,748,227 | 0.00% |
| 2025-08-06 | 4.99 | 5.02 | 4.96 | 4.99 | 4.78 | qfq | 6,093,410 | 30,349,084 | -0.40% |
| 2025-08-05 | 4.98 | 5.02 | 4.98 | 5.01 | 4.80 | qfq | 5,830,909 | 29,130,470 | 0.60% |
| 2025-08-04 | 4.98 | 4.99 | 4.93 | 4.98 | 4.77 | qfq | 4,823,301 | 23,954,220 | 0.20% |
| 2025-08-01 | 4.93 | 4.97 | 4.91 | 4.97 | 4.76 | qfq | 6,448,447 | 31,878,343 | 1.02% |
| 2025-07-31 | 5.02 | 5.03 | 4.90 | 4.92 | 4.71 | qfq | 8,986,505 | 44,379,009 | -1.99% |
| 2025-07-30 | 5.02 | 5.05 | 4.99 | 5.02 | 4.81 | qfq | 7,412,144 | 37,228,845 | 0.00% |
| 2025-07-29 | 5.09 | 5.09 | 4.98 | 5.02 | 4.81 | qfq | 7,590,700 | 38,046,169 | -0.99% |
| 2025-07-28 | 5.14 | 5.17 | 5.03 | 5.07 | 4.86 | qfq | 8,880,359 | 45,099,170 | -0.98% |
| 2025-07-25 | 5.23 | 5.23 | 5.12 | 5.12 | 4.91 | qfq | 7,192,737 | 37,077,647 | -1.54% |
| 2025-07-24 | 5.18 | 5.22 | 5.15 | 5.20 | 4.98 | qfq | 7,903,108 | 40,983,258 | 0.19% |
| 2025-07-23 | 5.36 | 5.37 | 5.17 | 5.19 | 4.97 | qfq | 13,379,875 | 70,286,650 | -0.38% |
| 2025-07-22 | 5.15 | 5.22 | 5.11 | 5.21 | 4.99 | qfq | 7,711,145 | 39,893,133 | 1.17% |
| 2025-07-21 | 5.04 | 5.15 | 5.04 | 5.15 | 4.94 | qfq | 7,956,600 | 40,741,354 | 1.98% |
| 2025-07-18 | 5.07 | 5.09 | 5.03 | 5.05 | 4.84 | qfq | 7,244,900 | 36,591,697 | -0.20% |
| 2025-07-17 | 5.09 | 5.13 | 5.05 | 5.06 | 4.85 | qfq | 6,298,778 | 32,006,666 | -0.78% |
| 2025-07-16 | 5.08 | 5.11 | 5.05 | 5.10 | 4.89 | qfq | 5,556,200 | 28,209,429 | 0.20% |
| 2025-07-15 | 5.15 | 5.16 | 5.04 | 5.09 | 4.88 | qfq | 6,957,949 | 35,346,022 | -0.78% |
| 2025-07-14 | 5.08 | 5.16 | 5.06 | 5.13 | 4.92 | qfq | 6,091,600 | 31,258,136 | 0.79% |
| 2025-07-11 | 5.12 | 5.14 | 5.07 | 5.09 | 4.88 | qfq | 6,763,229 | 34,490,414 | -0.59% |
| 2025-07-10 | 5.07 | 5.13 | 5.06 | 5.12 | 4.91 | qfq | 8,013,101 | 40,819,204 | 0.99% |
| 2025-07-09 | 5.03 | 5.10 | 5.00 | 5.07 | 4.86 | qfq | 9,033,401 | 45,751,010 | 1.00% |
| 2025-07-08 | 5.01 | 5.03 | 4.97 | 5.02 | 4.81 | qfq | 6,536,500 | 32,728,519 | 0.40% |
| 2025-07-07 | 4.95 | 5.00 | 4.93 | 5.00 | 4.79 | qfq | 7,510,200 | 37,425,069 | 0.81% |
| 2025-07-04 | 4.96 | 5.00 | 4.93 | 4.96 | 4.75 | qfq | 7,005,329 | 34,782,322 | -0.20% |
| 2025-07-03 | 4.96 | 4.97 | 4.94 | 4.97 | 4.76 | qfq | 5,953,920 | 29,507,357 | 0.20% |
| 2025-07-02 | 4.90 | 4.96 | 4.88 | 4.96 | 4.75 | qfq | 8,656,382 | 42,776,440 | 1.02% |
| 2025-07-01 | 4.87 | 4.92 | 4.86 | 4.91 | 4.71 | qfq | 6,410,201 | 31,374,176 | 0.82% |
| 2025-06-30 | 4.94 | 4.94 | 4.85 | 4.87 | 4.67 | qfq | 8,582,534 | 41,873,160 | -1.22% |
| 2025-06-27 | 4.93 | 4.98 | 4.91 | 4.93 | 4.72 | qfq | 7,254,075 | 35,879,631 | 0.20% |
| 2025-06-26 | 4.94 | 4.96 | 4.91 | 4.92 | 4.71 | qfq | 6,850,655 | 33,746,606 | -0.40% |
| 2025-06-25 | 4.96 | 4.98 | 4.89 | 4.94 | 4.73 | qfq | 8,968,720 | 44,140,711 | -0.40% |
| 2025-06-24 | 4.99 | 5.04 | 4.95 | 4.96 | 4.75 | qfq | 10,240,490 | 50,992,167 | -0.60% |
| 2025-06-23 | 4.88 | 5.00 | 4.87 | 4.99 | 4.78 | qfq | 14,048,314 | 69,560,637 | 2.04% |
| 2025-06-20 | 4.89 | 4.92 | 4.83 | 4.89 | 4.69 | qfq | 7,965,111 | 38,895,453 | 0.41% |
| 2025-06-19 | 4.97 | 4.99 | 4.84 | 4.87 | 4.67 | qfq | 9,886,200 | 48,470,709 | -5.80% |
| 2025-06-18 | 5.19 | 5.21 | 5.12 | 5.17 | 4.76 | qfq | 7,784,928 | 40,123,241 | -0.77% |
| 2025-06-17 | 5.19 | 5.22 | 5.15 | 5.21 | 4.80 | qfq | 9,045,526 | 47,004,905 | 0.58% |
| 2025-06-16 | 5.09 | 5.21 | 5.06 | 5.18 | 4.77 | qfq | 11,677,303 | 60,194,685 | 1.97% |
| 2025-06-13 | 5.12 | 5.13 | 5.07 | 5.08 | 4.68 | qfq | 6,851,861 | 34,887,857 | -0.78% |
| 2025-06-12 | 5.08 | 5.15 | 5.06 | 5.12 | 4.72 | qfq | 7,376,059 | 37,624,045 | 0.59% |
| 2025-06-11 | 5.03 | 5.11 | 5.03 | 5.09 | 4.69 | qfq | 8,000,401 | 40,622,887 | 1.39% |
| 2025-06-10 | 5.05 | 5.08 | 4.98 | 5.02 | 4.62 | qfq | 10,438,100 | 52,520,171 | -0.40% |
| 2025-06-09 | 5.08 | 5.08 | 5.01 | 5.04 | 4.64 | qfq | 6,426,361 | 32,304,210 | -0.59% |
| 2025-06-06 | 5.03 | 5.07 | 5.00 | 5.07 | 4.67 | qfq | 5,685,500 | 28,665,769 | 0.80% |
| 2025-06-05 | 5.06 | 5.08 | 5.01 | 5.03 | 4.63 | qfq | 5,351,300 | 26,986,629 | -0.59% |
| 2025-06-04 | 5.12 | 5.12 | 5.03 | 5.06 | 4.66 | qfq | 5,647,400 | 28,525,737 | -0.59% |
| 2025-06-03 | 5.07 | 5.10 | 5.04 | 5.09 | 4.69 | qfq | 5,558,221 | 28,227,480 | 0.39% |
| 2025-05-30 | 5.04 | 5.08 | 5.01 | 5.07 | 4.67 | qfq | 5,495,601 | 27,801,909 | 0.60% |
| 2025-05-29 | 4.96 | 5.04 | 4.96 | 5.04 | 4.64 | qfq | 5,309,600 | 26,625,548 | 1.41% |
| 2025-05-28 | 4.99 | 5.00 | 4.94 | 4.97 | 4.58 | qfq | 4,907,500 | 24,396,133 | 0.00% |
| 2025-05-27 | 4.93 | 4.98 | 4.92 | 4.97 | 4.58 | qfq | 4,734,501 | 23,454,677 | 0.40% |
| 2025-05-26 | 4.94 | 4.97 | 4.90 | 4.95 | 4.56 | qfq | 6,316,220 | 31,180,071 | 0.20% |
| 2025-05-23 | 5.03 | 5.06 | 4.93 | 4.94 | 4.55 | qfq | 9,495,600 | 47,441,548 | -2.18% |
| 2025-05-22 | 5.07 | 5.09 | 5.00 | 5.05 | 4.65 | qfq | 6,793,900 | 34,260,043 | -0.79% |
| 2025-05-21 | 5.06 | 5.12 | 5.04 | 5.09 | 4.69 | qfq | 6,192,210 | 31,509,285 | 0.59% |
| 2025-05-20 | 5.05 | 5.10 | 5.03 | 5.06 | 4.66 | qfq | 5,100,200 | 25,818,417 | -0.39% |
| 2025-05-19 | 4.97 | 5.10 | 4.97 | 5.08 | 4.68 | qfq | 9,412,601 | 47,616,410 | 2.21% |
| 2025-05-16 | 5.02 | 5.06 | 4.94 | 4.97 | 4.58 | qfq | 10,490,500 | 52,327,145 | -1.39% |
| 2025-05-15 | 5.08 | 5.11 | 5.01 | 5.04 | 4.64 | qfq | 6,904,301 | 34,895,606 | -0.98% |
| 2025-05-14 | 5.09 | 5.11 | 5.03 | 5.09 | 4.69 | qfq | 6,999,400 | 35,469,329 | 0.20% |
| 2025-05-13 | 5.11 | 5.12 | 5.03 | 5.08 | 4.68 | qfq | 7,242,000 | 36,718,757 | -0.20% |
| 2025-05-12 | 5.18 | 5.19 | 5.06 | 5.09 | 4.69 | qfq | 8,627,807 | 43,993,337 | -1.36% |
| 2025-05-09 | 5.13 | 5.19 | 5.10 | 5.16 | 4.75 | qfq | 8,428,471 | 43,495,693 | 0.58% |
| 2025-05-08 | 5.17 | 5.21 | 5.11 | 5.13 | 4.73 | qfq | 7,612,420 | 39,165,305 | -0.77% |
| 2025-05-07 | 5.16 | 5.19 | 5.12 | 5.17 | 4.76 | qfq | 10,496,900 | 54,089,143 | 0.58% |
| 2025-05-06 | 5.03 | 5.17 | 5.03 | 5.14 | 4.74 | qfq | 11,320,140 | 57,716,049 | 2.80% |
| 2025-04-30 | 5.10 | 5.12 | 5.00 | 5.00 | 4.61 | qfq | 11,178,199 | 56,259,693 | -2.15% |
| 2025-04-29 | 5.06 | 5.19 | 5.06 | 5.11 | 4.71 | qfq | 14,366,501 | 73,640,171 | 0.59% |
| 2025-04-28 | 5.10 | 5.22 | 5.06 | 5.08 | 4.68 | qfq | 14,999,292 | 76,892,779 | 0.00% |
| 2025-04-25 | 5.00 | 5.10 | 4.95 | 5.08 | 4.68 | qfq | 15,454,001 | 77,796,656 | 2.21% |
| 2025-04-24 | 4.95 | 5.01 | 4.92 | 4.97 | 4.58 | qfq | 8,902,276 | 44,235,028 | 0.40% |
| 2025-04-23 | 4.97 | 5.00 | 4.93 | 4.95 | 4.56 | qfq | 8,959,863 | 44,417,063 | -0.60% |
| 2025-04-22 | 4.89 | 4.99 | 4.89 | 4.98 | 4.59 | qfq | 11,649,080 | 57,760,835 | 1.84% |
| 2025-04-21 | 4.85 | 4.93 | 4.85 | 4.89 | 4.50 | qfq | 6,855,500 | 33,528,455 | -0.20% |
| 2025-04-18 | 4.91 | 4.94 | 4.84 | 4.90 | 4.51 | qfq | 8,152,324 | 39,778,830 | -0.20% |
| 2025-04-17 | 4.84 | 5.04 | 4.84 | 4.91 | 4.52 | qfq | 13,440,024 | 66,425,839 | 1.03% |
| 2025-04-16 | 4.80 | 4.88 | 4.75 | 4.86 | 4.48 | qfq | 13,082,301 | 63,124,625 | 1.46% |
| 2025-04-15 | 4.82 | 4.89 | 4.75 | 4.79 | 4.41 | qfq | 8,103,824 | 38,840,299 | -0.62% |
| 2025-04-14 | 4.73 | 4.82 | 4.70 | 4.82 | 4.44 | qfq | 7,464,790 | 35,769,991 | 1.90% |
| 2025-04-11 | 4.75 | 4.81 | 4.71 | 4.73 | 4.36 | qfq | 8,321,000 | 39,625,128 | -0.63% |
| 2025-04-10 | 4.70 | 4.83 | 4.70 | 4.76 | 4.39 | qfq | 11,015,600 | 52,620,847 | 1.49% |
| 2025-04-09 | 4.50 | 4.71 | 4.32 | 4.69 | 4.32 | qfq | 16,133,760 | 73,148,678 | 2.63% |
| 2025-04-08 | 4.45 | 4.71 | 4.43 | 4.57 | 4.21 | qfq | 17,824,760 | 81,072,020 | 2.01% |
| 2025-04-07 | 4.86 | 4.88 | 4.48 | 4.48 | 4.13 | qfq | 17,254,300 | 80,035,962 | -10.04% |
| 2025-04-03 | 4.83 | 5.03 | 4.75 | 4.98 | 4.59 | qfq | 15,430,601 | 76,336,734 | 2.26% |
| 2025-04-02 | 4.90 | 4.95 | 4.86 | 4.87 | 4.49 | qfq | 6,805,200 | 33,275,586 | -0.81% |
| 2025-04-01 | 4.76 | 4.92 | 4.75 | 4.91 | 4.52 | qfq | 10,659,132 | 51,852,615 | 3.15% |
| 2025-03-31 | 4.82 | 4.87 | 4.73 | 4.76 | 4.39 | qfq | 8,015,501 | 38,500,089 | -2.06% |
| 2025-03-28 | 4.88 | 4.92 | 4.82 | 4.86 | 4.48 | qfq | 7,264,800 | 35,278,023 | -0.82% |
| 2025-03-27 | 4.99 | 4.99 | 4.88 | 4.90 | 4.51 | qfq | 8,026,701 | 39,524,420 | -1.80% |
| 2025-03-26 | 4.93 | 5.00 | 4.88 | 4.99 | 4.60 | qfq | 11,787,300 | 58,261,429 | 1.01% |
| 2025-03-25 | 4.85 | 4.94 | 4.83 | 4.94 | 4.55 | qfq | 11,832,301 | 57,944,460 | 1.86% |
| 2025-03-24 | 4.88 | 4.89 | 4.76 | 4.85 | 4.47 | qfq | 8,569,072 | 41,331,770 | -0.61% |
| 2025-03-21 | 4.81 | 4.90 | 4.81 | 4.88 | 4.50 | qfq | 9,947,981 | 48,411,991 | 0.83% |
| 2025-03-20 | 4.83 | 4.88 | 4.82 | 4.84 | 4.46 | qfq | 6,114,520 | 29,635,319 | 0.00% |
| 2025-03-19 | 4.85 | 4.87 | 4.82 | 4.84 | 4.46 | qfq | 5,246,501 | 25,384,694 | -0.21% |
| 2025-03-18 | 4.84 | 4.86 | 4.79 | 4.85 | 4.47 | qfq | 6,178,684 | 29,765,305 | 0.21% |
| 2025-03-17 | 4.78 | 4.91 | 4.75 | 4.84 | 4.46 | qfq | 13,690,258 | 66,047,305 | 1.89% |
| 2025-03-14 | 4.70 | 4.75 | 4.68 | 4.75 | 4.38 | qfq | 7,387,300 | 34,908,157 | 1.28% |
| 2025-03-13 | 4.73 | 4.74 | 4.65 | 4.69 | 4.32 | qfq | 5,132,110 | 23,994,242 | -0.64% |
| 2025-03-12 | 4.69 | 4.72 | 4.68 | 4.72 | 4.35 | qfq | 5,132,021 | 24,139,536 | 0.64% |
| 2025-03-11 | 4.65 | 4.69 | 4.62 | 4.69 | 4.32 | qfq | 5,028,300 | 23,372,339 | 0.43% |
| 2025-03-10 | 4.67 | 4.70 | 4.64 | 4.67 | 4.30 | qfq | 4,224,151 | 19,716,769 | 0.00% |
| 2025-03-07 | 4.67 | 4.72 | 4.66 | 4.67 | 4.30 | qfq | 5,764,086 | 26,976,494 | -0.43% |
| 2025-03-06 | 4.67 | 4.69 | 4.65 | 4.69 | 4.32 | qfq | 5,489,355 | 25,674,781 | 0.43% |
| 2025-03-05 | 4.71 | 4.72 | 4.62 | 4.67 | 4.30 | qfq | 6,578,800 | 30,606,958 | -1.06% |
| 2025-03-04 | 4.69 | 4.77 | 4.68 | 4.72 | 4.35 | qfq | 5,306,420 | 25,069,923 | 0.21% |
| 2025-03-03 | 4.66 | 4.76 | 4.65 | 4.71 | 4.34 | qfq | 8,382,804 | 39,549,281 | 0.86% |
| 2025-02-28 | 4.71 | 4.75 | 4.67 | 4.67 | 4.30 | qfq | 7,296,691 | 34,341,506 | -1.48% |
| 2025-02-27 | 4.77 | 4.79 | 4.69 | 4.74 | 4.37 | qfq | 7,672,998 | 36,300,798 | -0.63% |
| 2025-02-26 | 4.76 | 4.80 | 4.75 | 4.77 | 4.39 | qfq | 7,156,001 | 34,112,748 | 0.21% |
| 2025-02-25 | 4.76 | 4.82 | 4.73 | 4.76 | 4.39 | qfq | 7,073,912 | 33,755,926 | -0.83% |
| 2025-02-24 | 4.75 | 4.80 | 4.72 | 4.80 | 4.42 | qfq | 7,928,961 | 37,830,397 | 0.84% |
| 2025-02-21 | 4.83 | 4.84 | 4.74 | 4.76 | 4.39 | qfq | 11,684,557 | 55,777,331 | -1.45% |
| 2025-02-20 | 4.88 | 4.89 | 4.82 | 4.83 | 4.45 | qfq | 6,988,600 | 33,913,500 | -1.02% |
| 2025-02-19 | 4.83 | 4.89 | 4.81 | 4.88 | 4.50 | qfq | 7,111,356 | 34,508,262 | 1.04% |
| 2025-02-18 | 4.88 | 5.00 | 4.82 | 4.83 | 4.45 | qfq | 13,861,553 | 68,053,280 | -1.02% |
| 2025-02-17 | 4.81 | 4.95 | 4.79 | 4.88 | 4.50 | qfq | 12,061,086 | 58,664,754 | 1.04% |
| 2025-02-14 | 4.86 | 4.89 | 4.79 | 4.83 | 4.45 | qfq | 10,850,900 | 52,382,519 | -0.82% |
| 2025-02-13 | 4.88 | 4.90 | 4.85 | 4.87 | 4.49 | qfq | 9,881,480 | 48,146,454 | -0.41% |
| 2025-02-12 | 4.89 | 4.93 | 4.82 | 4.89 | 4.50 | qfq | 11,402,917 | 55,436,545 | -0.20% |
| 2025-02-11 | 4.80 | 5.02 | 4.77 | 4.90 | 4.51 | qfq | 28,624,970 | 140,637,272 | 1.87% |
| 2025-02-10 | 4.73 | 4.83 | 4.72 | 4.81 | 4.43 | qfq | 14,070,672 | 67,216,613 | 1.48% |
| 2025-02-07 | 4.69 | 4.78 | 4.68 | 4.74 | 4.37 | qfq | 12,316,165 | 58,303,877 | 0.64% |
| 2025-02-06 | 4.67 | 4.71 | 4.62 | 4.71 | 4.34 | qfq | 9,934,320 | 46,342,757 | 0.64% |
| 2025-02-05 | 4.77 | 4.80 | 4.65 | 4.68 | 4.31 | qfq | 10,946,104 | 51,503,981 | -1.89% |
| 2025-01-27 | 4.74 | 4.83 | 4.72 | 4.77 | 4.39 | qfq | 10,297,500 | 49,385,376 | 1.06% |
| 2025-01-24 | 4.72 | 4.75 | 4.68 | 4.72 | 4.35 | qfq | 8,397,200 | 39,577,575 | -0.42% |
| 2025-01-23 | 4.74 | 4.83 | 4.72 | 4.74 | 4.37 | qfq | 9,693,706 | 46,212,678 | 0.64% |
| 2025-01-22 | 4.68 | 4.74 | 4.65 | 4.71 | 4.34 | qfq | 6,777,300 | 31,813,745 | 0.21% |
| 2025-01-21 | 4.76 | 4.78 | 4.68 | 4.70 | 4.33 | qfq | 7,562,145 | 35,602,988 | -1.26% |
| 2025-01-20 | 4.75 | 4.77 | 4.70 | 4.76 | 4.39 | qfq | 7,728,653 | 36,700,644 | 0.85% |
| 2025-01-17 | 4.67 | 4.76 | 4.63 | 4.72 | 4.35 | qfq | 12,468,234 | 58,726,189 | 0.64% |
| 2025-01-16 | 4.67 | 4.75 | 4.67 | 4.69 | 4.32 | qfq | 10,611,791 | 49,962,978 | 0.21% |
| 2025-01-15 | 4.71 | 4.73 | 4.67 | 4.68 | 4.31 | qfq | 9,584,734 | 45,021,841 | -1.27% |
| 2025-01-14 | 4.66 | 4.75 | 4.64 | 4.74 | 4.37 | qfq | 13,634,600 | 64,075,549 | 2.16% |
| 2025-01-13 | 4.54 | 4.68 | 4.51 | 4.64 | 4.27 | qfq | 11,155,800 | 51,552,749 | 1.31% |
| 2025-01-10 | 4.59 | 4.68 | 4.55 | 4.58 | 4.22 | qfq | 14,982,700 | 68,913,011 | -0.65% |
| 2025-01-09 | 4.68 | 4.69 | 4.60 | 4.61 | 4.25 | qfq | 14,216,534 | 65,878,834 | -2.54% |
| 2025-01-08 | 4.72 | 4.76 | 4.57 | 4.73 | 4.36 | qfq | 15,192,700 | 71,000,089 | -0.63% |
| 2025-01-07 | 4.71 | 4.78 | 4.68 | 4.76 | 4.39 | qfq | 11,673,297 | 55,255,655 | 0.42% |
| 2025-01-06 | 4.61 | 4.79 | 4.53 | 4.74 | 4.37 | qfq | 18,434,013 | 86,290,245 | 1.50% |
| 2025-01-03 | 4.96 | 5.01 | 4.63 | 4.67 | 4.30 | qfq | 33,160,111 | 158,765,758 | -6.79% |
| 2025-01-02 | 5.07 | 5.20 | 4.95 | 5.01 | 4.62 | qfq | 28,257,940 | 143,494,698 | -0.99% |
| 2024-12-31 | 5.22 | 5.29 | 5.05 | 5.06 | 4.66 | qfq | 35,488,817 | 183,309,009 | -2.50% |
| 2024-12-30 | 5.31 | 5.35 | 5.14 | 5.19 | 4.78 | qfq | 33,611,763 | 174,769,206 | -2.81% |
| 2024-12-27 | 5.47 | 5.52 | 5.29 | 5.34 | 4.92 | qfq | 46,060,956 | 247,150,866 | -3.78% |
| 2024-12-26 | 5.41 | 5.76 | 5.22 | 5.55 | 5.11 | qfq | 65,590,818 | 360,991,720 | 1.83% |
| 2024-12-25 | 5.35 | 5.80 | 5.27 | 5.45 | 5.02 | qfq | 89,590,583 | 497,921,800 | 3.42% |
| 2024-12-24 | 4.86 | 5.27 | 4.84 | 5.27 | 4.86 | qfq | 30,110,513 | 155,954,521 | 10.02% |
| 2024-12-23 | 4.98 | 5.01 | 4.79 | 4.79 | 4.41 | qfq | 11,203,600 | 54,543,624 | -3.82% |
| 2024-12-20 | 4.91 | 5.09 | 4.91 | 4.98 | 4.59 | qfq | 10,282,420 | 51,322,377 | 0.81% |
| 2024-12-19 | 5.01 | 5.02 | 4.88 | 4.94 | 4.55 | qfq | 9,519,197 | 46,925,230 | -1.00% |
| 2024-12-18 | 5.02 | 5.07 | 4.97 | 4.99 | 4.60 | qfq | 11,170,327 | 56,111,630 | -0.20% |
| 2024-12-17 | 5.20 | 5.28 | 4.97 | 5.00 | 4.61 | qfq | 21,539,721 | 109,115,486 | -3.66% |
| 2024-12-16 | 5.21 | 5.33 | 5.13 | 5.19 | 4.78 | qfq | 32,837,730 | 170,953,240 | 0.19% |
| 2024-12-13 | 5.10 | 5.36 | 4.99 | 5.18 | 4.77 | qfq | 39,927,979 | 206,016,987 | 1.57% |
| 2024-12-12 | 5.02 | 5.10 | 4.99 | 5.10 | 4.70 | qfq | 14,584,133 | 73,902,307 | 1.80% |
| 2024-12-11 | 4.93 | 5.02 | 4.92 | 5.01 | 4.62 | qfq | 9,640,611 | 48,041,773 | 1.42% |
| 2024-12-10 | 5.03 | 5.06 | 4.93 | 4.94 | 4.55 | qfq | 15,373,999 | 76,725,934 | -0.20% |
| 2024-12-09 | 4.96 | 5.01 | 4.91 | 4.95 | 4.56 | qfq | 8,776,306 | 43,523,618 | -0.20% |
| 2024-12-06 | 4.90 | 4.97 | 4.88 | 4.96 | 4.57 | qfq | 10,747,880 | 53,023,709 | 1.22% |
| 2024-12-05 | 4.94 | 4.97 | 4.87 | 4.90 | 4.51 | qfq | 9,218,059 | 45,125,881 | -0.61% |
| 2024-12-04 | 5.03 | 5.05 | 4.91 | 4.93 | 4.54 | qfq | 10,571,380 | 52,504,845 | -1.99% |
| 2024-12-03 | 4.99 | 5.12 | 4.98 | 5.03 | 4.63 | qfq | 17,183,315 | 86,432,697 | 1.62% |
| 2024-12-02 | 4.86 | 4.98 | 4.86 | 4.95 | 4.56 | qfq | 11,567,863 | 56,906,127 | 1.85% |
| 2024-11-29 | 4.83 | 4.88 | 4.81 | 4.86 | 4.48 | qfq | 9,985,945 | 48,461,725 | 0.83% |
| 2024-11-28 | 4.81 | 4.87 | 4.79 | 4.82 | 4.44 | qfq | 10,104,038 | 48,791,938 | 0.21% |
| 2024-11-27 | 4.80 | 4.82 | 4.65 | 4.81 | 4.43 | qfq | 12,862,700 | 60,917,810 | -0.41% |
| 2024-11-26 | 4.85 | 4.91 | 4.81 | 4.83 | 4.45 | qfq | 9,746,901 | 47,386,347 | -0.21% |
| 2024-11-25 | 4.78 | 4.87 | 4.72 | 4.84 | 4.46 | qfq | 12,377,618 | 59,455,220 | 1.26% |
| 2024-11-22 | 4.92 | 4.99 | 4.76 | 4.78 | 4.40 | qfq | 15,678,222 | 76,959,522 | -2.85% |
| 2024-11-21 | 4.93 | 4.98 | 4.88 | 4.92 | 4.53 | qfq | 10,988,921 | 54,052,558 | -0.81% |
| 2024-11-20 | 4.94 | 4.98 | 4.92 | 4.96 | 4.57 | qfq | 12,192,701 | 60,438,613 | 0.20% |
| 2024-11-19 | 4.88 | 4.95 | 4.84 | 4.95 | 4.56 | qfq | 14,135,281 | 69,235,659 | 1.85% |
| 2024-11-18 | 4.82 | 4.91 | 4.80 | 4.86 | 4.48 | qfq | 15,122,201 | 73,462,804 | 1.04% |
| 2024-11-15 | 4.85 | 4.93 | 4.80 | 4.81 | 4.43 | qfq | 13,110,700 | 63,888,864 | -1.03% |
| 2024-11-14 | 4.92 | 4.95 | 4.84 | 4.86 | 4.48 | qfq | 11,309,700 | 55,343,606 | -1.22% |
| 2024-11-13 | 4.93 | 4.98 | 4.86 | 4.92 | 4.53 | qfq | 10,541,400 | 51,782,656 | -0.20% |
| 2024-11-12 | 4.95 | 5.03 | 4.89 | 4.93 | 4.54 | qfq | 18,315,413 | 91,104,578 | -0.60% |
| 2024-11-11 | 4.92 | 4.99 | 4.90 | 4.96 | 4.57 | qfq | 12,750,802 | 62,987,855 | 0.81% |
| 2024-11-08 | 5.02 | 5.07 | 4.90 | 4.92 | 4.53 | qfq | 20,360,948 | 100,977,173 | -1.99% |
| 2024-11-07 | 4.86 | 5.03 | 4.83 | 5.02 | 4.62 | qfq | 23,902,003 | 118,790,952 | 3.51% |
| 2024-11-06 | 4.81 | 4.86 | 4.78 | 4.85 | 4.47 | qfq | 17,299,300 | 83,531,629 | 0.83% |
| 2024-11-05 | 4.72 | 4.82 | 4.72 | 4.81 | 4.43 | qfq | 14,831,000 | 70,894,657 | 1.69% |
| 2024-11-04 | 4.72 | 4.74 | 4.67 | 4.73 | 4.36 | qfq | 10,589,000 | 49,828,718 | 0.64% |
| 2024-11-01 | 4.80 | 4.83 | 4.63 | 4.70 | 4.33 | qfq | 15,151,330 | 71,530,856 | -1.88% |
| 2024-10-31 | 4.72 | 4.80 | 4.70 | 4.79 | 4.41 | qfq | 15,883,340 | 75,619,387 | 1.91% |
| 2024-10-30 | 4.71 | 4.76 | 4.64 | 4.70 | 4.33 | qfq | 13,262,630 | 62,327,760 | -0.42% |
| 2024-10-29 | 4.85 | 4.85 | 4.69 | 4.72 | 4.35 | qfq | 16,222,738 | 77,338,853 | -2.68% |
| 2024-10-28 | 4.71 | 4.85 | 4.69 | 4.85 | 4.47 | qfq | 18,126,887 | 87,033,992 | 3.19% |
| 2024-10-25 | 4.68 | 4.74 | 4.66 | 4.70 | 4.33 | qfq | 15,795,100 | 74,327,279 | 0.00% |
| 2024-10-24 | 4.68 | 4.73 | 4.65 | 4.70 | 4.33 | qfq | 8,614,862 | 40,372,816 | -0.21% |
| 2024-10-23 | 4.72 | 4.74 | 4.67 | 4.71 | 4.34 | qfq | 13,122,542 | 61,758,687 | 0.00% |
| 2024-10-22 | 4.60 | 4.71 | 4.58 | 4.71 | 4.34 | qfq | 16,062,978 | 74,804,855 | 2.39% |
| 2024-10-21 | 4.60 | 4.63 | 4.56 | 4.60 | 4.24 | qfq | 15,302,240 | 70,227,846 | 0.00% |
| 2024-10-18 | 4.55 | 4.67 | 4.51 | 4.60 | 4.24 | qfq | 18,885,000 | 86,660,109 | 0.00% |
| 2024-10-17 | 4.64 | 4.70 | 4.58 | 4.60 | 4.24 | qfq | 13,537,825 | 62,848,316 | -1.29% |
| 2024-10-16 | 4.55 | 4.80 | 4.52 | 4.66 | 4.29 | qfq | 17,900,996 | 83,746,476 | 1.53% |
| 2024-10-15 | 4.68 | 4.69 | 4.58 | 4.59 | 4.23 | qfq | 13,323,357 | 61,804,282 | -2.13% |
| 2024-10-14 | 4.49 | 4.70 | 4.49 | 4.69 | 4.32 | qfq | 19,806,068 | 91,476,500 | 4.45% |
| 2024-10-11 | 4.60 | 4.62 | 4.47 | 4.49 | 4.14 | qfq | 15,936,680 | 72,214,583 | -3.02% |
| 2024-10-10 | 4.52 | 4.72 | 4.49 | 4.63 | 4.27 | qfq | 27,271,061 | 125,886,357 | 2.43% |
| 2024-10-09 | 4.87 | 4.87 | 4.52 | 4.52 | 4.16 | qfq | 36,132,918 | 168,017,241 | -9.96% |
| 2024-10-08 | 5.30 | 5.30 | 4.78 | 5.02 | 4.62 | qfq | 55,618,218 | 279,542,264 | 3.72% |
| 2024-09-30 | 4.62 | 4.91 | 4.04 | 4.84 | 4.46 | qfq | 55,815,299 | 261,192,496 | 8.04% |
| 2024-09-27 | 4.38 | 4.51 | 4.33 | 4.48 | 4.13 | qfq | 32,931,892 | 145,340,734 | 3.46% |
| 2024-09-26 | 4.21 | 4.34 | 4.17 | 4.33 | 3.99 | qfq | 23,763,886 | 101,570,959 | 2.85% |
| 2024-09-25 | 4.20 | 4.31 | 4.20 | 4.21 | 3.88 | qfq | 26,984,744 | 114,604,190 | 0.72% |
| 2024-09-24 | 4.06 | 4.19 | 4.06 | 4.18 | 3.85 | qfq | 20,581,660 | 85,065,312 | 3.21% |
| 2024-09-23 | 4.03 | 4.08 | 4.02 | 4.05 | 3.73 | qfq | 8,821,700 | 35,779,273 | -0.25% |
| 2024-09-20 | 4.08 | 4.08 | 4.03 | 4.06 | 3.74 | qfq | 10,371,880 | 41,984,207 | -0.49% |
| 2024-09-19 | 4.03 | 4.10 | 4.00 | 4.08 | 3.76 | qfq | 17,096,107 | 69,549,017 | 1.49% |
| 2024-09-18 | 4.09 | 4.10 | 3.97 | 4.02 | 3.70 | qfq | 14,433,367 | 58,010,191 | -1.71% |
| 2024-09-13 | 4.08 | 4.10 | 4.05 | 4.09 | 3.77 | qfq | 14,541,306 | 59,280,123 | 0.00% |
| 2024-09-12 | 4.14 | 4.17 | 4.09 | 4.09 | 3.77 | qfq | 13,773,600 | 56,794,168 | -1.21% |
| 2024-09-11 | 4.16 | 4.18 | 4.12 | 4.14 | 3.81 | qfq | 13,667,800 | 56,614,117 | -1.43% |
| 2024-09-10 | 4.31 | 4.31 | 4.15 | 4.20 | 3.87 | qfq | 24,327,260 | 102,170,134 | -1.64% |
| 2024-09-09 | 4.18 | 4.31 | 4.11 | 4.27 | 3.93 | qfq | 34,330,560 | 145,263,195 | 2.15% |
| 2024-09-06 | 4.20 | 4.29 | 4.17 | 4.18 | 3.85 | qfq | 23,815,857 | 100,707,767 | -0.71% |
| 2024-09-05 | 4.16 | 4.22 | 4.16 | 4.21 | 3.88 | qfq | 17,171,472 | 72,068,556 | 0.96% |
| 2024-09-04 | 4.20 | 4.21 | 4.15 | 4.17 | 3.84 | qfq | 21,851,800 | 91,278,926 | -1.42% |
| 2024-09-03 | 4.21 | 4.29 | 4.20 | 4.23 | 3.90 | qfq | 26,861,849 | 113,670,878 | -0.47% |
| 2024-09-02 | 4.31 | 4.41 | 4.24 | 4.25 | 3.92 | qfq | 34,636,473 | 149,623,569 | -2.30% |
| 2024-08-30 | 4.30 | 4.41 | 4.27 | 4.35 | 4.01 | qfq | 51,879,174 | 225,712,147 | 1.16% |
| 2024-08-29 | 4.36 | 4.37 | 4.22 | 4.30 | 3.96 | qfq | 51,649,889 | 221,251,016 | -2.05% |
| 2024-08-28 | 4.60 | 4.66 | 4.38 | 4.39 | 4.04 | qfq | 69,652,023 | 312,024,000 | -7.97% |
| 2024-08-27 | 4.78 | 4.93 | 4.77 | 4.77 | 4.39 | qfq | 70,414,319 | 336,752,836 | -10.00% |
| 2024-08-26 | 6.06 | 6.19 | 5.30 | 5.30 | 4.88 | qfq | 114,021,560 | 630,688,861 | -10.02% |
| 2024-08-23 | 5.67 | 5.89 | 5.43 | 5.89 | 5.43 | qfq | 109,714,405 | 637,275,474 | 10.09% |
| 2024-08-22 | 4.71 | 5.35 | 4.58 | 5.35 | 4.93 | qfq | 64,778,743 | 327,010,628 | 10.08% |
| 2024-08-21 | 4.99 | 4.99 | 4.65 | 4.86 | 4.48 | qfq | 76,277,815 | 373,351,202 | 7.05% |
| 2024-08-20 | 4.14 | 4.54 | 4.12 | 4.54 | 4.18 | qfq | 22,655,865 | 99,700,069 | 9.93% |
| 2024-08-19 | 4.12 | 4.15 | 4.08 | 4.13 | 3.80 | qfq | 2,359,200 | 9,737,166 | 0.98% |
| 2024-08-16 | 4.12 | 4.14 | 4.08 | 4.09 | 3.77 | qfq | 2,367,000 | 9,740,196 | -0.49% |
| 2024-08-15 | 4.09 | 4.13 | 4.06 | 4.11 | 3.79 | qfq | 1,553,300 | 6,370,932 | 0.49% |
| 2024-08-14 | 4.12 | 4.13 | 4.09 | 4.09 | 3.77 | qfq | 1,339,800 | 5,501,292 | -0.73% |
| 2024-08-13 | 4.07 | 4.12 | 4.04 | 4.12 | 3.80 | qfq | 1,487,100 | 6,077,306 | 0.98% |
| 2024-08-12 | 4.10 | 4.11 | 4.08 | 4.08 | 3.76 | qfq | 1,565,000 | 6,408,236 | -0.73% |
| 2024-08-09 | 4.14 | 4.16 | 4.11 | 4.11 | 3.79 | qfq | 1,875,800 | 7,747,032 | -0.72% |
| 2024-08-08 | 4.13 | 4.16 | 4.08 | 4.14 | 3.81 | qfq | 2,392,200 | 9,866,788 | 0.00% |
| 2024-08-07 | 4.17 | 4.17 | 4.12 | 4.14 | 3.81 | qfq | 1,784,695 | 7,397,886 | -0.48% |
| 2024-08-06 | 4.17 | 4.19 | 4.12 | 4.16 | 3.83 | qfq | 2,781,661 | 11,564,820 | 0.24% |
| 2024-08-05 | 4.24 | 4.28 | 4.15 | 4.15 | 3.82 | qfq | 4,781,375 | 20,129,038 | -2.12% |
| 2024-08-02 | 4.28 | 4.29 | 4.23 | 4.24 | 3.91 | qfq | 3,016,801 | 12,856,010 | -0.93% |
| 2024-08-01 | 4.28 | 4.30 | 4.25 | 4.28 | 3.94 | qfq | 3,547,000 | 15,170,356 | 0.00% |
| 2024-07-31 | 4.19 | 4.29 | 4.19 | 4.28 | 3.94 | qfq | 4,925,001 | 21,006,460 | 1.66% |
| 2024-07-30 | 4.23 | 4.24 | 4.19 | 4.21 | 3.88 | qfq | 2,267,501 | 9,553,693 | 0.00% |
| 2024-07-29 | 4.20 | 4.24 | 4.16 | 4.21 | 3.88 | qfq | 3,456,400 | 14,568,117 | 0.48% |
| 2024-07-26 | 4.19 | 4.22 | 4.14 | 4.19 | 3.86 | qfq | 3,498,101 | 14,613,716 | 0.00% |
| 2024-07-25 | 4.09 | 4.25 | 4.06 | 4.19 | 3.86 | qfq | 6,198,400 | 25,892,712 | 2.44% |
| 2024-07-24 | 4.11 | 4.15 | 4.04 | 4.09 | 3.77 | qfq | 3,017,626 | 12,365,251 | -0.97% |
| 2024-07-23 | 4.12 | 4.21 | 4.11 | 4.13 | 3.76 | qfq | 2,617,601 | 10,886,606 | 0.24% |
| 2024-07-22 | 4.12 | 4.14 | 4.10 | 4.12 | 3.75 | qfq | 1,967,800 | 8,114,798 | 0.00% |
| 2024-07-19 | 4.17 | 4.18 | 4.10 | 4.12 | 3.75 | qfq | 2,059,900 | 8,507,432 | -1.20% |
| 2024-07-18 | 4.10 | 4.18 | 4.06 | 4.17 | 3.80 | qfq | 3,398,600 | 14,042,545 | 1.46% |
| 2024-07-17 | 4.12 | 4.15 | 4.09 | 4.11 | 3.75 | qfq | 1,749,653 | 7,202,762 | 0.00% |
| 2024-07-16 | 4.12 | 4.15 | 4.09 | 4.11 | 3.75 | qfq | 1,306,200 | 5,370,635 | -0.48% |
| 2024-07-15 | 4.18 | 4.19 | 4.11 | 4.13 | 3.76 | qfq | 1,646,900 | 6,814,770 | -1.20% |
| 2024-07-12 | 4.17 | 4.21 | 4.16 | 4.18 | 3.81 | qfq | 1,801,590 | 7,540,152 | -0.24% |
| 2024-07-11 | 4.13 | 4.20 | 4.11 | 4.19 | 3.82 | qfq | 4,047,791 | 16,841,183 | 3.20% |
| 2024-07-10 | 4.10 | 4.13 | 4.05 | 4.06 | 3.70 | qfq | 2,334,300 | 9,546,485 | -0.98% |
| 2024-07-09 | 4.12 | 4.14 | 4.00 | 4.10 | 3.74 | qfq | 3,717,181 | 15,122,796 | 0.00% |
| 2024-07-08 | 4.16 | 4.21 | 4.08 | 4.10 | 3.74 | qfq | 2,294,590 | 9,467,777 | -2.38% |
| 2024-07-05 | 4.17 | 4.22 | 4.16 | 4.20 | 3.83 | qfq | 1,951,800 | 8,193,198 | 0.48% |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | 3.81 | qfq | 2,823,056 | 11,916,477 | -1.88% |
| 2024-07-03 | 4.27 | 4.31 | 4.26 | 4.26 | 3.88 | qfq | 1,748,301 | 7,482,459 | -0.47% |
| 2024-07-02 | 4.21 | 4.31 | 4.21 | 4.28 | 3.90 | qfq | 3,055,101 | 13,061,684 | 1.18% |
| 2024-07-01 | 4.18 | 4.24 | 4.17 | 4.23 | 3.85 | qfq | 2,026,137 | 8,525,444 | 1.20% |
| 2024-06-28 | 4.16 | 4.21 | 4.15 | 4.18 | 3.81 | qfq | 2,131,200 | 8,925,558 | 0.48% |
| 2024-06-27 | 4.20 | 4.21 | 4.15 | 4.16 | 3.79 | qfq | 1,989,481 | 8,310,889 | -0.95% |
| 2024-06-26 | 4.13 | 4.20 | 4.12 | 4.20 | 3.83 | qfq | 2,400,800 | 10,002,523 | 0.96% |
| 2024-06-25 | 4.10 | 4.20 | 4.09 | 4.16 | 3.79 | qfq | 3,043,901 | 12,659,487 | 1.22% |
| 2024-06-24 | 4.16 | 4.18 | 4.03 | 4.11 | 3.75 | qfq | 4,045,566 | 16,587,053 | -1.67% |
| 2024-06-21 | 4.15 | 4.20 | 4.12 | 4.18 | 3.81 | qfq | 2,005,900 | 8,368,358 | 0.72% |
| 2024-06-20 | 4.22 | 4.24 | 4.15 | 4.15 | 3.78 | qfq | 2,441,800 | 10,204,818 | -1.66% |
| 2024-06-19 | 4.25 | 4.26 | 4.20 | 4.22 | 3.85 | qfq | 2,133,200 | 9,008,363 | -0.71% |
| 2024-06-18 | 4.21 | 4.25 | 4.18 | 4.25 | 3.87 | qfq | 2,179,900 | 9,199,847 | 1.19% |
| 2024-06-17 | 4.21 | 4.23 | 4.17 | 4.20 | 3.83 | qfq | 1,685,100 | 7,084,497 | -0.24% |
| 2024-06-14 | 4.18 | 4.23 | 4.16 | 4.21 | 3.84 | qfq | 2,176,481 | 9,149,758 | 0.48% |
| 2024-06-13 | 4.26 | 4.26 | 4.17 | 4.19 | 3.82 | qfq | 2,937,567 | 12,321,396 | -1.41% |
| 2024-06-12 | 4.23 | 4.26 | 4.22 | 4.25 | 3.87 | qfq | 2,807,600 | 11,902,429 | 0.47% |
| 2024-06-11 | 4.32 | 4.32 | 4.18 | 4.23 | 3.85 | qfq | 4,216,702 | 17,870,877 | -2.08% |
| 2024-06-07 | 4.19 | 4.35 | 4.19 | 4.32 | 3.94 | qfq | 6,038,544 | 25,797,271 | 3.60% |
| 2024-06-06 | 4.24 | 4.27 | 4.12 | 4.17 | 3.80 | qfq | 5,470,444 | 22,929,463 | -2.34% |
| 2024-06-05 | 4.39 | 4.39 | 4.26 | 4.27 | 3.89 | qfq | 3,072,800 | 13,252,184 | -2.51% |
| 2024-06-04 | 4.31 | 4.39 | 4.26 | 4.38 | 3.99 | qfq | 4,356,498 | 18,870,805 | 1.39% |
| 2024-06-03 | 4.42 | 4.42 | 4.29 | 4.32 | 3.94 | qfq | 4,281,100 | 18,545,706 | -2.26% |
| 2024-05-31 | 4.40 | 4.44 | 4.39 | 4.42 | 4.03 | qfq | 2,044,600 | 9,022,243 | 0.68% |
| 2024-05-30 | 4.43 | 4.45 | 4.38 | 4.39 | 4.00 | qfq | 2,764,400 | 12,196,598 | -0.90% |
| 2024-05-29 | 4.42 | 4.46 | 4.41 | 4.43 | 4.04 | qfq | 2,762,800 | 12,268,847 | -0.23% |
| 2024-05-28 | 4.45 | 4.48 | 4.42 | 4.44 | 4.05 | qfq | 3,124,900 | 13,897,147 | -0.45% |
| 2024-05-27 | 4.46 | 4.50 | 4.42 | 4.46 | 4.06 | qfq | 4,054,682 | 18,046,869 | 0.45% |
| 2024-05-24 | 4.46 | 4.52 | 4.44 | 4.44 | 4.05 | qfq | 4,458,213 | 19,944,441 | -0.89% |
| 2024-05-23 | 4.65 | 4.65 | 4.47 | 4.48 | 4.08 | qfq | 8,489,981 | 38,406,513 | -3.66% |
| 2024-05-22 | 4.63 | 4.71 | 4.63 | 4.65 | 4.24 | qfq | 4,917,800 | 22,974,826 | 0.22% |
| 2024-05-21 | 4.68 | 4.68 | 4.62 | 4.64 | 4.23 | qfq | 3,515,000 | 16,321,708 | -0.85% |
| 2024-05-20 | 4.63 | 4.70 | 4.63 | 4.68 | 4.26 | qfq | 6,395,300 | 29,848,266 | 0.86% |
| 2024-05-17 | 4.60 | 4.64 | 4.58 | 4.64 | 4.23 | qfq | 2,744,800 | 12,656,057 | 1.09% |
| 2024-05-16 | 4.60 | 4.64 | 4.57 | 4.59 | 4.18 | qfq | 4,550,000 | 20,985,652 | -0.65% |
| 2024-05-15 | 4.69 | 4.71 | 4.61 | 4.62 | 4.21 | qfq | 5,487,600 | 25,521,464 | -1.91% |
| 2024-05-14 | 4.66 | 4.76 | 4.65 | 4.71 | 4.29 | qfq | 8,321,419 | 39,208,218 | 0.43% |
| 2024-05-13 | 4.62 | 4.73 | 4.55 | 4.69 | 4.27 | qfq | 10,116,219 | 46,951,458 | 1.74% |
| 2024-05-10 | 4.63 | 4.65 | 4.59 | 4.61 | 4.20 | qfq | 5,034,300 | 23,226,376 | -0.65% |
| 2024-05-09 | 4.62 | 4.68 | 4.61 | 4.64 | 4.23 | qfq | 6,393,766 | 29,746,306 | 0.43% |
| 2024-05-08 | 4.70 | 4.71 | 4.61 | 4.62 | 4.21 | qfq | 7,571,600 | 35,257,104 | -1.91% |
| 2024-05-07 | 4.74 | 4.77 | 4.68 | 4.71 | 4.29 | qfq | 5,358,501 | 25,227,216 | -0.63% |
| 2024-05-06 | 4.68 | 4.77 | 4.67 | 4.74 | 4.32 | qfq | 8,298,723 | 39,272,667 | 1.72% |
| 2024-04-30 | 4.73 | 4.78 | 4.64 | 4.66 | 4.25 | qfq | 6,151,223 | 28,885,522 | -1.89% |
| 2024-04-29 | 4.66 | 4.77 | 4.62 | 4.75 | 4.33 | qfq | 6,997,920 | 32,933,179 | 1.50% |
| 2024-04-26 | 4.73 | 4.73 | 4.58 | 4.68 | 4.26 | qfq | 12,935,687 | 60,216,425 | -2.09% |
| 2024-04-25 | 4.84 | 4.86 | 4.78 | 4.78 | 4.36 | qfq | 7,080,080 | 34,166,239 | -1.65% |
| 2024-04-24 | 4.84 | 4.90 | 4.79 | 4.86 | 4.43 | qfq | 8,979,003 | 43,405,328 | 0.41% |
| 2024-04-23 | 4.71 | 4.84 | 4.71 | 4.84 | 4.41 | qfq | 9,535,397 | 45,613,811 | 1.89% |
| 2024-04-22 | 4.77 | 4.83 | 4.71 | 4.75 | 4.33 | qfq | 8,955,774 | 42,578,184 | -1.25% |
| 2024-04-19 | 4.64 | 4.99 | 4.63 | 4.81 | 4.38 | qfq | 13,844,674 | 66,633,951 | 2.78% |
| 2024-04-18 | 4.71 | 4.79 | 4.67 | 4.68 | 4.26 | qfq | 10,230,349 | 48,179,890 | -1.89% |
| 2024-04-17 | 4.59 | 4.79 | 4.59 | 4.77 | 4.35 | qfq | 15,841,100 | 74,886,350 | 3.02% |
| 2024-04-16 | 4.87 | 4.95 | 4.58 | 4.63 | 4.22 | qfq | 21,908,218 | 103,566,050 | -5.51% |
| 2024-04-15 | 4.72 | 5.17 | 4.58 | 4.90 | 4.46 | qfq | 26,825,725 | 131,000,326 | 4.26% |
| 2024-04-12 | 4.65 | 4.76 | 4.64 | 4.70 | 4.28 | qfq | 8,883,800 | 41,864,651 | 0.64% |
| 2024-04-11 | 4.56 | 4.67 | 4.55 | 4.67 | 4.26 | qfq | 7,696,867 | 35,735,846 | 1.30% |
| 2024-04-10 | 4.62 | 4.67 | 4.55 | 4.61 | 4.20 | qfq | 5,951,039 | 27,424,732 | -0.65% |
| 2024-04-09 | 4.62 | 4.65 | 4.60 | 4.64 | 4.23 | qfq | 4,173,860 | 19,315,612 | 0.22% |
| 2024-04-08 | 4.63 | 4.70 | 4.59 | 4.63 | 4.22 | qfq | 7,406,206 | 34,471,533 | 0.00% |
| 2024-04-03 | 4.60 | 4.64 | 4.57 | 4.63 | 4.22 | qfq | 6,844,332 | 31,542,819 | 0.87% |
| 2024-04-02 | 4.52 | 4.60 | 4.52 | 4.59 | 4.18 | qfq | 7,794,810 | 35,692,284 | 1.10% |
| 2024-04-01 | 4.54 | 4.54 | 4.50 | 4.54 | 4.14 | qfq | 4,646,440 | 21,014,720 | 0.67% |
| 2024-03-29 | 4.41 | 4.52 | 4.41 | 4.51 | 4.11 | qfq | 6,252,641 | 27,946,627 | 2.27% |
| 2024-03-28 | 4.40 | 4.45 | 4.36 | 4.41 | 4.02 | qfq | 5,403,635 | 23,792,423 | 0.68% |
| 2024-03-27 | 4.47 | 4.51 | 4.38 | 4.38 | 3.99 | qfq | 5,699,500 | 25,300,570 | -2.01% |
| 2024-03-26 | 4.45 | 4.49 | 4.40 | 4.47 | 4.07 | qfq | 4,630,980 | 20,593,404 | 0.45% |
| 2024-03-25 | 4.48 | 4.56 | 4.45 | 4.45 | 4.05 | qfq | 5,792,901 | 26,065,925 | -1.33% |
| 2024-03-22 | 4.57 | 4.59 | 4.49 | 4.51 | 4.11 | qfq | 5,507,495 | 24,902,296 | -1.31% |
| 2024-03-21 | 4.61 | 4.61 | 4.54 | 4.57 | 4.16 | qfq | 5,655,435 | 25,886,255 | -0.44% |
| 2024-03-20 | 4.53 | 4.59 | 4.52 | 4.59 | 4.18 | qfq | 5,023,599 | 22,942,884 | 1.10% |
| 2024-03-19 | 4.61 | 4.62 | 4.53 | 4.54 | 4.14 | qfq | 6,746,601 | 30,855,083 | -1.52% |
| 2024-03-18 | 4.60 | 4.63 | 4.56 | 4.61 | 4.20 | qfq | 8,155,801 | 37,458,318 | 0.44% |
| 2024-03-15 | 4.54 | 4.62 | 4.52 | 4.59 | 4.18 | qfq | 11,493,095 | 52,589,532 | 2.00% |
| 2024-03-14 | 4.51 | 4.54 | 4.46 | 4.50 | 4.10 | qfq | 7,084,710 | 31,944,912 | -0.22% |
| 2024-03-13 | 4.50 | 4.52 | 4.44 | 4.51 | 4.11 | qfq | 7,603,864 | 34,104,111 | 0.22% |
| 2024-03-12 | 4.47 | 4.51 | 4.43 | 4.50 | 4.10 | qfq | 9,149,711 | 40,977,497 | 0.45% |
| 2024-03-11 | 4.41 | 4.48 | 4.40 | 4.48 | 4.08 | qfq | 8,718,574 | 38,724,895 | 1.59% |
| 2024-03-08 | 4.39 | 4.44 | 4.37 | 4.41 | 4.02 | qfq | 4,975,698 | 21,875,918 | 0.46% |
| 2024-03-07 | 4.42 | 4.48 | 4.38 | 4.39 | 4.00 | qfq | 8,194,395 | 36,298,538 | -0.23% |
| 2024-03-06 | 4.37 | 4.44 | 4.36 | 4.40 | 4.01 | qfq | 5,837,207 | 25,716,632 | 0.23% |
| 2024-03-05 | 4.40 | 4.52 | 4.34 | 4.39 | 4.00 | qfq | 11,121,300 | 49,067,257 | -0.68% |
| 2024-03-04 | 4.48 | 4.50 | 4.38 | 4.42 | 4.03 | qfq | 9,708,344 | 42,921,636 | -1.78% |
| 2024-03-01 | 4.54 | 4.56 | 4.45 | 4.50 | 4.10 | qfq | 9,457,925 | 42,530,637 | -0.44% |
| 2024-02-29 | 4.33 | 4.54 | 4.33 | 4.52 | 4.12 | qfq | 12,359,906 | 55,199,454 | 2.49% |
| 2024-02-28 | 4.60 | 4.70 | 4.41 | 4.41 | 4.02 | qfq | 22,019,389 | 100,486,711 | -4.34% |
| 2024-02-27 | 4.52 | 4.61 | 4.51 | 4.61 | 4.20 | qfq | 12,023,297 | 55,072,113 | 1.32% |
| 2024-02-26 | 4.56 | 4.65 | 4.53 | 4.55 | 4.15 | qfq | 15,075,100 | 69,019,663 | -0.44% |
| 2024-02-23 | 4.57 | 4.60 | 4.50 | 4.57 | 4.16 | qfq | 16,096,696 | 73,166,056 | 0.22% |
| 2024-02-22 | 4.51 | 4.59 | 4.48 | 4.56 | 4.16 | qfq | 18,228,111 | 82,821,242 | 0.44% |
| 2024-02-21 | 4.33 | 4.61 | 4.29 | 4.54 | 4.14 | qfq | 27,171,884 | 121,996,732 | 4.13% |
| 2024-02-20 | 4.40 | 4.41 | 4.30 | 4.36 | 3.97 | qfq | 15,130,390 | 65,938,753 | -1.58% |
| 2024-02-19 | 4.34 | 4.50 | 4.24 | 4.43 | 4.04 | qfq | 26,347,029 | 115,853,979 | 2.55% |
| 2024-02-08 | 4.23 | 4.37 | 3.95 | 4.32 | 3.94 | qfq | 33,268,346 | 138,475,407 | 2.13% |
| 2024-02-07 | 4.48 | 4.50 | 4.15 | 4.23 | 3.85 | qfq | 37,447,854 | 161,108,637 | -5.79% |
| 2024-02-06 | 4.23 | 4.58 | 4.07 | 4.49 | 4.09 | qfq | 53,577,147 | 228,973,872 | -0.44% |
| 2024-02-05 | 4.98 | 5.00 | 4.48 | 4.51 | 4.11 | qfq | 76,558,986 | 357,276,115 | -9.44% |
| 2024-02-02 | 4.70 | 4.98 | 4.66 | 4.98 | 4.54 | qfq | 51,421,619 | 253,143,699 | 9.93% |
| 2024-02-01 | 4.10 | 4.53 | 4.03 | 4.53 | 4.13 | qfq | 23,598,378 | 103,331,483 | 9.95% |
| 2024-01-31 | 4.28 | 4.32 | 4.09 | 4.12 | 3.75 | qfq | 9,273,300 | 38,876,572 | -3.74% |
| 2024-01-30 | 4.45 | 4.46 | 4.26 | 4.28 | 3.90 | qfq | 6,790,200 | 29,651,517 | -4.04% |
| 2024-01-29 | 4.57 | 4.59 | 4.45 | 4.46 | 4.06 | qfq | 9,206,600 | 41,422,408 | -2.41% |
| 2024-01-26 | 4.48 | 4.59 | 4.45 | 4.57 | 4.16 | qfq | 10,551,917 | 47,956,162 | 2.01% |
| 2024-01-25 | 4.34 | 4.49 | 4.33 | 4.48 | 4.08 | qfq | 11,911,503 | 52,865,628 | 2.52% |
| 2024-01-24 | 4.39 | 4.46 | 4.20 | 4.37 | 3.98 | qfq | 15,830,024 | 68,533,264 | -0.68% |
| 2024-01-23 | 4.23 | 4.66 | 4.12 | 4.40 | 4.01 | qfq | 20,107,950 | 88,933,764 | 3.77% |
| 2024-01-22 | 4.53 | 4.57 | 4.20 | 4.24 | 3.86 | qfq | 10,512,538 | 46,151,473 | -7.42% |
| 2024-01-19 | 4.45 | 4.66 | 4.40 | 4.58 | 4.17 | qfq | 14,658,866 | 66,824,712 | 2.69% |
| 2024-01-18 | 4.52 | 4.56 | 4.32 | 4.46 | 4.06 | qfq | 11,546,365 | 51,049,997 | -2.41% |
| 2024-01-17 | 4.64 | 4.78 | 4.56 | 4.57 | 4.16 | qfq | 9,248,211 | 43,140,184 | -1.51% |
| 2024-01-16 | 4.71 | 4.74 | 4.57 | 4.64 | 4.23 | qfq | 10,578,319 | 48,911,352 | -2.11% |
| 2024-01-15 | 4.69 | 4.83 | 4.68 | 4.74 | 4.32 | qfq | 11,381,897 | 54,065,845 | 0.42% |
| 2024-01-12 | 4.63 | 4.82 | 4.61 | 4.72 | 4.30 | qfq | 13,896,821 | 65,581,342 | 1.94% |
| 2024-01-11 | 4.58 | 4.63 | 4.53 | 4.63 | 4.22 | qfq | 5,160,100 | 23,721,079 | 1.09% |
| 2024-01-10 | 4.56 | 4.59 | 4.50 | 4.58 | 4.17 | qfq | 4,706,213 | 21,468,302 | 0.00% |
| 2024-01-09 | 4.55 | 4.60 | 4.52 | 4.58 | 4.17 | qfq | 4,791,982 | 21,849,740 | 0.88% |
| 2024-01-08 | 4.63 | 4.63 | 4.53 | 4.54 | 4.14 | qfq | 5,047,428 | 23,066,307 | -1.94% |
| 2024-01-05 | 4.62 | 4.71 | 4.59 | 4.63 | 4.22 | qfq | 7,991,935 | 37,271,787 | -0.64% |
| 2024-01-04 | 4.65 | 4.69 | 4.62 | 4.66 | 4.25 | qfq | 5,690,662 | 26,483,866 | -0.21% |
| 2024-01-03 | 4.63 | 4.67 | 4.60 | 4.67 | 4.26 | qfq | 7,832,558 | 36,338,321 | 0.65% |
| 2024-01-02 | 4.56 | 4.67 | 4.55 | 4.64 | 4.23 | qfq | 12,122,192 | 55,962,269 | 1.09% |
| 2023-12-29 | 4.63 | 4.65 | 4.50 | 4.59 | 4.18 | qfq | 16,306,485 | 74,656,697 | -1.71% |
| 2023-12-28 | 4.50 | 4.92 | 4.47 | 4.67 | 4.26 | qfq | 20,399,385 | 95,733,320 | 3.55% |
| 2023-12-27 | 4.49 | 4.54 | 4.45 | 4.51 | 4.11 | qfq | 3,907,446 | 17,543,240 | 0.67% |
| 2023-12-26 | 4.56 | 4.58 | 4.47 | 4.48 | 4.08 | qfq | 5,102,500 | 23,045,644 | -1.75% |
| 2023-12-25 | 4.63 | 4.63 | 4.51 | 4.56 | 4.16 | qfq | 8,162,071 | 37,243,011 | -1.94% |
| 2023-12-22 | 4.73 | 4.76 | 4.63 | 4.65 | 4.24 | qfq | 7,141,400 | 33,521,667 | -1.48% |
| 2023-12-21 | 4.72 | 4.72 | 4.61 | 4.72 | 4.30 | qfq | 6,826,146 | 31,878,658 | 0.21% |
| 2023-12-20 | 4.76 | 4.79 | 4.70 | 4.71 | 4.29 | qfq | 7,093,375 | 33,624,873 | -0.84% |
| 2023-12-19 | 4.81 | 4.81 | 4.69 | 4.75 | 4.33 | qfq | 8,003,276 | 37,891,021 | -1.25% |
| 2023-12-18 | 4.83 | 4.89 | 4.79 | 4.81 | 4.38 | qfq | 7,430,610 | 35,900,090 | -1.43% |
| 2023-12-15 | 4.84 | 4.88 | 4.80 | 4.88 | 4.45 | qfq | 7,375,841 | 35,724,500 | 0.41% |
| 2023-12-14 | 4.84 | 4.91 | 4.83 | 4.86 | 4.43 | qfq | 7,964,801 | 38,761,677 | 0.21% |
| 2023-12-13 | 4.91 | 4.95 | 4.84 | 4.85 | 4.42 | qfq | 10,379,011 | 50,766,684 | -1.42% |
| 2023-12-12 | 4.88 | 4.95 | 4.85 | 4.92 | 4.48 | qfq | 13,497,901 | 66,140,525 | 0.41% |
| 2023-12-11 | 4.85 | 4.95 | 4.78 | 4.90 | 4.46 | qfq | 21,350,769 | 104,345,944 | 1.24% |
| 2023-12-08 | 4.77 | 4.85 | 4.75 | 4.84 | 4.41 | qfq | 14,277,642 | 68,671,146 | 1.26% |
| 2023-12-07 | 4.87 | 4.90 | 4.77 | 4.78 | 4.36 | qfq | 13,470,821 | 64,782,601 | -1.85% |
| 2023-12-06 | 4.85 | 4.92 | 4.78 | 4.87 | 4.44 | qfq | 18,319,905 | 88,990,841 | -0.20% |
| 2023-12-05 | 4.86 | 5.04 | 4.82 | 4.88 | 4.45 | qfq | 34,141,523 | 166,960,598 | -1.01% |
| 2023-12-04 | 4.69 | 5.16 | 4.69 | 4.93 | 4.49 | qfq | 36,255,270 | 179,271,363 | 5.12% |
| 2023-12-01 | 4.68 | 4.71 | 4.65 | 4.69 | 4.27 | qfq | 3,919,500 | 18,375,793 | 0.64% |
| 2023-11-30 | 4.65 | 4.67 | 4.61 | 4.66 | 4.25 | qfq | 3,658,549 | 16,972,573 | 0.00% |
| 2023-11-29 | 4.70 | 4.70 | 4.65 | 4.66 | 4.25 | qfq | 3,210,300 | 14,973,662 | -0.64% |
| 2023-11-28 | 4.67 | 4.70 | 4.64 | 4.69 | 4.27 | qfq | 3,394,802 | 15,858,291 | 0.43% |
| 2023-11-27 | 4.70 | 4.70 | 4.64 | 4.67 | 4.26 | qfq | 3,829,800 | 17,870,651 | -0.43% |
| 2023-11-24 | 4.68 | 4.73 | 4.67 | 4.69 | 4.27 | qfq | 5,151,400 | 24,161,442 | 0.21% |
| 2023-11-23 | 4.65 | 4.69 | 4.63 | 4.68 | 4.26 | qfq | 3,266,300 | 15,258,129 | 0.65% |
| 2023-11-22 | 4.66 | 4.72 | 4.64 | 4.65 | 4.24 | qfq | 4,163,960 | 19,448,611 | -0.21% |
| 2023-11-21 | 4.64 | 4.69 | 4.64 | 4.66 | 4.25 | qfq | 5,840,400 | 27,267,414 | 0.22% |
| 2023-11-20 | 4.64 | 4.65 | 4.61 | 4.65 | 4.24 | qfq | 3,699,095 | 17,138,390 | 0.65% |
| 2023-11-17 | 4.59 | 4.63 | 4.59 | 4.62 | 4.21 | qfq | 3,602,197 | 16,616,274 | 0.22% |
| 2023-11-16 | 4.60 | 4.64 | 4.60 | 4.61 | 4.20 | qfq | 2,867,500 | 13,247,197 | -0.22% |
| 2023-11-15 | 4.63 | 4.65 | 4.62 | 4.62 | 4.21 | qfq | 3,914,560 | 18,138,054 | 0.00% |
| 2023-11-14 | 4.64 | 4.64 | 4.59 | 4.62 | 4.21 | qfq | 3,152,400 | 14,536,625 | -0.43% |
| 2023-11-13 | 4.61 | 4.65 | 4.57 | 4.64 | 4.23 | qfq | 3,803,460 | 17,540,957 | 0.65% |
| 2023-11-10 | 4.55 | 4.62 | 4.51 | 4.61 | 4.20 | qfq | 3,343,843 | 15,267,712 | 1.10% |
| 2023-11-09 | 4.57 | 4.60 | 4.56 | 4.56 | 4.16 | qfq | 2,774,396 | 12,685,287 | -0.44% |
| 2023-11-08 | 4.62 | 4.63 | 4.57 | 4.58 | 4.17 | qfq | 3,932,600 | 18,067,704 | -1.08% |
| 2023-11-07 | 4.62 | 4.64 | 4.59 | 4.63 | 4.22 | qfq | 3,935,800 | 18,147,369 | 0.22% |
| 2023-11-06 | 4.59 | 4.64 | 4.58 | 4.62 | 4.21 | qfq | 4,113,941 | 18,999,059 | 1.09% |
| 2023-11-03 | 4.55 | 4.60 | 4.55 | 4.57 | 4.16 | qfq | 3,613,425 | 16,537,889 | 0.00% |
| 2023-11-02 | 4.62 | 4.62 | 4.56 | 4.57 | 4.16 | qfq | 3,420,900 | 15,670,919 | -1.08% |
| 2023-11-01 | 4.60 | 4.63 | 4.59 | 4.62 | 4.21 | qfq | 2,438,845 | 11,242,231 | 0.00% |
| 2023-10-31 | 4.61 | 4.63 | 4.57 | 4.62 | 4.21 | qfq | 4,943,477 | 22,723,058 | 0.43% |
| 2023-10-30 | 4.62 | 4.65 | 4.58 | 4.60 | 4.19 | qfq | 3,293,520 | 15,165,071 | -0.43% |
| 2023-10-27 | 4.57 | 4.66 | 4.57 | 4.62 | 4.21 | qfq | 4,340,500 | 20,104,800 | 0.43% |
| 2023-10-26 | 4.59 | 4.60 | 4.54 | 4.60 | 4.19 | qfq | 4,485,169 | 20,512,399 | -0.22% |
| 2023-10-25 | 4.47 | 4.63 | 4.47 | 4.61 | 4.20 | qfq | 8,758,970 | 40,157,734 | 3.83% |
| 2023-10-24 | 4.36 | 4.44 | 4.36 | 4.44 | 4.05 | qfq | 5,112,477 | 22,510,325 | 2.07% |
| 2023-10-23 | 4.49 | 4.51 | 4.35 | 4.35 | 3.96 | qfq | 5,453,673 | 24,053,887 | -3.33% |
| 2023-10-20 | 4.58 | 4.58 | 4.49 | 4.50 | 4.10 | qfq | 3,079,599 | 13,893,824 | -0.66% |
| 2023-10-19 | 4.58 | 4.63 | 4.53 | 4.53 | 4.13 | qfq | 4,108,400 | 18,771,245 | -1.74% |
| 2023-10-18 | 4.66 | 4.71 | 4.59 | 4.61 | 4.20 | qfq | 6,089,021 | 28,283,221 | -0.65% |
| 2023-10-17 | 4.64 | 4.65 | 4.60 | 4.64 | 4.23 | qfq | 3,506,088 | 16,210,831 | 0.00% |
| 2023-10-16 | 4.65 | 4.67 | 4.61 | 4.64 | 4.23 | qfq | 4,034,826 | 18,703,522 | -0.43% |
| 2023-10-13 | 4.68 | 4.70 | 4.65 | 4.66 | 4.25 | qfq | 3,154,700 | 14,724,716 | -0.85% |
| 2023-10-12 | 4.69 | 4.72 | 4.68 | 4.70 | 4.28 | qfq | 3,457,400 | 16,249,431 | 0.43% |
| 2023-10-11 | 4.70 | 4.71 | 4.68 | 4.68 | 4.26 | qfq | 2,825,900 | 13,260,544 | -0.21% |
| 2023-10-10 | 4.77 | 4.77 | 4.68 | 4.69 | 4.27 | qfq | 3,827,110 | 18,022,491 | -1.68% |
| 2023-10-09 | 4.75 | 4.78 | 4.72 | 4.77 | 4.35 | qfq | 3,899,500 | 18,557,966 | 0.42% |
| 2023-09-28 | 4.71 | 4.75 | 4.68 | 4.75 | 4.33 | qfq | 3,659,677 | 17,276,173 | 1.06% |
| 2023-09-27 | 4.69 | 4.71 | 4.67 | 4.70 | 4.28 | qfq | 3,419,900 | 16,051,874 | 0.00% |
| 2023-09-26 | 4.67 | 4.73 | 4.65 | 4.70 | 4.28 | qfq | 3,506,200 | 16,426,181 | 0.21% |
| 2023-09-25 | 4.71 | 4.76 | 4.68 | 4.69 | 4.27 | qfq | 4,204,677 | 19,817,594 | -0.85% |
| 2023-09-22 | 4.67 | 4.73 | 4.67 | 4.73 | 4.31 | qfq | 4,332,100 | 20,375,210 | 0.64% |
| 2023-09-21 | 4.71 | 4.77 | 4.69 | 4.70 | 4.28 | qfq | 5,344,200 | 25,218,625 | -0.42% |
| 2023-09-20 | 4.92 | 4.92 | 4.70 | 4.72 | 4.30 | qfq | 14,228,602 | 67,747,795 | -3.87% |
| 2023-09-19 | 4.84 | 4.94 | 4.83 | 4.91 | 4.47 | qfq | 12,062,339 | 59,254,926 | 1.03% |
| 2023-09-18 | 4.79 | 4.92 | 4.79 | 4.86 | 4.43 | qfq | 9,218,300 | 44,806,983 | 0.83% |
| 2023-09-15 | 4.77 | 4.83 | 4.75 | 4.82 | 4.39 | qfq | 6,705,420 | 32,164,311 | 0.84% |
| 2023-09-14 | 4.72 | 4.78 | 4.71 | 4.78 | 4.36 | qfq | 4,472,760 | 21,194,268 | 1.06% |
| 2023-09-13 | 4.79 | 4.81 | 4.72 | 4.73 | 4.31 | qfq | 5,296,100 | 25,188,871 | -0.84% |
| 2023-09-12 | 4.70 | 4.81 | 4.70 | 4.77 | 4.35 | qfq | 6,501,401 | 30,948,140 | 1.27% |
| 2023-09-11 | 4.64 | 4.71 | 4.64 | 4.71 | 4.29 | qfq | 4,176,819 | 19,538,404 | 1.51% |
| 2023-09-08 | 4.68 | 4.70 | 4.63 | 4.64 | 4.23 | qfq | 3,913,513 | 18,193,799 | -1.07% |
| 2023-09-07 | 4.73 | 4.76 | 4.68 | 4.69 | 4.27 | qfq | 4,498,701 | 21,224,839 | -1.26% |
| 2023-09-06 | 4.75 | 4.76 | 4.70 | 4.75 | 4.33 | qfq | 4,406,812 | 20,843,496 | 0.00% |
| 2023-09-05 | 4.80 | 4.81 | 4.73 | 4.75 | 4.33 | qfq | 6,492,720 | 30,861,007 | -1.45% |
| 2023-09-04 | 4.77 | 4.84 | 4.73 | 4.82 | 4.39 | qfq | 12,561,693 | 60,229,154 | 1.26% |
| 2023-09-01 | 4.61 | 5.04 | 4.61 | 4.76 | 4.34 | qfq | 18,484,746 | 88,786,102 | 3.03% |
| 2023-08-31 | 4.70 | 4.72 | 4.61 | 4.62 | 4.21 | qfq | 8,607,801 | 39,957,561 | -2.12% |
| 2023-08-30 | 4.77 | 4.81 | 4.69 | 4.72 | 4.30 | qfq | 8,236,798 | 39,023,707 | -1.67% |
| 2023-08-29 | 4.79 | 4.83 | 4.74 | 4.80 | 4.37 | qfq | 7,948,851 | 38,042,283 | 0.00% |
| 2023-08-28 | 4.84 | 4.91 | 4.78 | 4.80 | 4.37 | qfq | 13,309,085 | 64,622,441 | 3.00% |
| 2023-08-25 | 4.71 | 4.77 | 4.63 | 4.66 | 4.25 | qfq | 5,099,751 | 23,910,367 | -1.06% |
| 2023-08-24 | 4.78 | 4.82 | 4.71 | 4.71 | 4.29 | qfq | 5,668,676 | 26,897,134 | -1.88% |
| 2023-08-23 | 4.89 | 4.91 | 4.78 | 4.80 | 4.37 | qfq | 7,159,040 | 34,580,140 | -2.64% |
| 2023-08-22 | 5.00 | 5.02 | 4.87 | 4.93 | 4.49 | qfq | 7,960,400 | 39,147,895 | -1.40% |
| 2023-08-21 | 5.00 | 5.08 | 4.98 | 5.00 | 4.56 | qfq | 6,209,020 | 31,191,823 | 0.20% |
| 2023-08-18 | 5.02 | 5.10 | 4.98 | 4.99 | 4.55 | qfq | 7,040,800 | 35,510,638 | -0.40% |
| 2023-08-17 | 5.01 | 5.02 | 4.93 | 5.01 | 4.57 | qfq | 5,616,920 | 27,877,570 | 0.20% |
| 2023-08-16 | 5.01 | 5.04 | 4.97 | 5.00 | 4.56 | qfq | 3,328,800 | 16,659,571 | -0.40% |
| 2023-08-15 | 5.01 | 5.05 | 4.97 | 5.02 | 4.57 | qfq | 4,475,457 | 22,469,301 | 0.20% |
| 2023-08-14 | 4.95 | 5.02 | 4.91 | 5.01 | 4.57 | qfq | 4,388,600 | 21,791,877 | 0.80% |
| 2023-08-11 | 5.11 | 5.11 | 4.97 | 4.97 | 4.53 | qfq | 6,534,900 | 32,732,375 | -2.36% |
| 2023-08-10 | 5.01 | 5.09 | 4.97 | 5.09 | 4.64 | qfq | 5,382,251 | 27,257,564 | 1.60% |
| 2023-08-09 | 5.05 | 5.07 | 4.99 | 5.01 | 4.57 | qfq | 4,637,302 | 23,285,584 | -1.18% |
| 2023-08-08 | 5.06 | 5.08 | 5.01 | 5.07 | 4.62 | qfq | 4,189,027 | 21,159,898 | 0.00% |
| 2023-08-07 | 5.10 | 5.11 | 5.04 | 5.07 | 4.62 | qfq | 5,840,745 | 29,614,210 | -0.98% |
| 2023-08-04 | 5.16 | 5.20 | 5.11 | 5.12 | 4.67 | qfq | 5,230,567 | 26,867,623 | -0.58% |
| 2023-08-03 | 5.13 | 5.16 | 5.10 | 5.15 | 4.69 | qfq | 4,428,900 | 22,710,596 | 0.00% |
| 2023-08-02 | 5.18 | 5.21 | 5.13 | 5.15 | 4.69 | qfq | 5,694,943 | 29,372,077 | -0.58% |
| 2023-08-01 | 5.20 | 5.22 | 5.15 | 5.18 | 4.72 | qfq | 8,422,800 | 43,639,413 | 0.00% |
| 2023-07-31 | 5.14 | 5.21 | 5.13 | 5.18 | 4.72 | qfq | 10,474,431 | 54,182,074 | 0.58% |
| 2023-07-28 | 5.04 | 5.18 | 5.02 | 5.15 | 4.69 | qfq | 12,729,585 | 65,221,439 | 1.58% |
| 2023-07-27 | 5.10 | 5.14 | 5.05 | 5.07 | 4.62 | qfq | 7,746,018 | 39,426,606 | -0.98% |
| 2023-07-26 | 5.08 | 5.15 | 5.05 | 5.12 | 4.67 | qfq | 11,725,698 | 59,755,770 | 0.39% |
| 2023-07-25 | 5.04 | 5.25 | 5.00 | 5.10 | 4.65 | qfq | 22,005,299 | 112,346,235 | 2.20% |
| 2023-07-24 | 5.00 | 5.05 | 4.94 | 4.99 | 4.55 | qfq | 6,295,756 | 31,457,735 | -0.20% |
| 2023-07-21 | 4.95 | 5.00 | 4.92 | 5.00 | 4.56 | qfq | 4,205,358 | 20,922,616 | 1.01% |
| 2023-07-20 | 4.99 | 5.00 | 4.93 | 4.95 | 4.51 | qfq | 3,582,712 | 17,785,475 | -0.80% |
| 2023-07-19 | 5.00 | 5.00 | 4.95 | 4.99 | 4.55 | qfq | 2,990,716 | 14,881,999 | 0.00% |
| 2023-07-18 | 4.94 | 5.00 | 4.91 | 4.99 | 4.55 | qfq | 5,356,037 | 26,589,673 | 0.81% |