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
宏润建设002062.SZ
最近收盘价7.022026-07-17
最近交易日2026-07-17
成交量（股）27,529,901
成交额（元）196,743,434
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.1 | — | — | — | 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 | 7.60 | 7.65 | 6.80 | 7.02 | 7.02 | qfq | 27,529,901 | 196,743,434 | -5.77% |
| 2026-07-16 | 7.56 | 7.79 | 7.40 | 7.45 | 7.45 | qfq | 31,725,903 | 240,170,107 | -1.46% |
| 2026-07-15 | 6.89 | 7.56 | 6.89 | 7.56 | 7.56 | qfq | 38,678,071 | 288,107,059 | 10.04% |
| 2026-07-14 | 6.86 | 7.00 | 6.52 | 6.87 | 6.87 | qfq | 16,488,290 | 110,376,089 | -0.72% |
| 2026-07-13 | 7.55 | 7.56 | 6.87 | 6.92 | 6.92 | qfq | 24,039,401 | 170,013,418 | -8.22% |
| 2026-07-10 | 7.26 | 7.70 | 7.24 | 7.54 | 7.54 | qfq | 21,301,500 | 159,482,598 | 3.86% |
| 2026-07-09 | 7.25 | 7.27 | 6.98 | 7.26 | 7.26 | qfq | 16,359,983 | 116,476,332 | -0.14% |
| 2026-07-08 | 7.25 | 7.43 | 7.16 | 7.27 | 7.27 | qfq | 13,700,600 | 99,633,075 | 0.28% |
| 2026-07-07 | 7.41 | 7.70 | 7.18 | 7.25 | 7.25 | qfq | 18,547,142 | 136,376,216 | -2.55% |
| 2026-07-06 | 7.57 | 7.77 | 7.39 | 7.44 | 7.44 | qfq | 17,173,400 | 129,353,013 | -1.59% |
| 2026-07-03 | 7.91 | 7.95 | 7.52 | 7.56 | 7.56 | qfq | 23,942,588 | 183,714,462 | -4.30% |
| 2026-07-02 | 7.47 | 8.14 | 7.36 | 7.90 | 7.90 | qfq | 36,912,913 | 290,265,668 | 5.90% |
| 2026-07-01 | 7.22 | 7.64 | 7.07 | 7.46 | 7.46 | qfq | 28,546,328 | 212,773,620 | 4.19% |
| 2026-06-30 | 7.10 | 7.27 | 7.00 | 7.16 | 7.16 | qfq | 17,187,136 | 122,552,388 | 0.14% |
| 2026-06-29 | 7.51 | 7.74 | 7.10 | 7.15 | 7.15 | qfq | 23,385,148 | 170,009,369 | -4.67% |
| 2026-06-26 | 7.91 | 7.94 | 7.50 | 7.50 | 7.50 | qfq | 18,824,320 | 144,659,426 | -5.06% |
| 2026-06-25 | 7.71 | 8.22 | 7.57 | 7.90 | 7.90 | qfq | 26,856,430 | 213,642,675 | 2.46% |
| 2026-06-24 | 7.42 | 7.77 | 7.36 | 7.71 | 7.71 | qfq | 19,435,520 | 147,281,553 | 3.49% |
| 2026-06-23 | 7.71 | 7.74 | 7.38 | 7.45 | 7.45 | qfq | 16,352,534 | 123,453,851 | -3.25% |
| 2026-06-22 | 7.95 | 7.95 | 7.56 | 7.70 | 7.70 | qfq | 21,349,194 | 164,455,097 | -3.87% |
| 2026-06-18 | 7.99 | 8.35 | 7.95 | 8.01 | 8.01 | qfq | 24,882,101 | 201,905,397 | 0.38% |
| 2026-06-17 | 8.14 | 8.15 | 7.92 | 7.98 | 7.98 | qfq | 14,208,845 | 113,875,788 | -1.36% |
| 2026-06-16 | 8.02 | 8.19 | 7.87 | 8.09 | 8.09 | qfq | 17,399,771 | 140,251,193 | 1.76% |
| 2026-06-15 | 7.86 | 8.02 | 7.81 | 7.95 | 7.95 | qfq | 15,166,061 | 120,422,070 | 2.32% |
| 2026-06-12 | 7.90 | 7.98 | 7.71 | 7.77 | 7.77 | qfq | 11,937,833 | 93,722,199 | -1.15% |
| 2026-06-11 | 8.03 | 8.03 | 7.72 | 7.86 | 7.86 | qfq | 14,440,742 | 112,904,375 | -2.48% |
| 2026-06-10 | 7.78 | 8.18 | 7.71 | 8.06 | 8.06 | qfq | 21,377,227 | 171,461,608 | 2.68% |
| 2026-06-09 | 7.68 | 7.92 | 7.59 | 7.85 | 7.85 | qfq | 17,774,830 | 138,108,810 | 3.43% |
| 2026-06-08 | 7.63 | 7.97 | 7.45 | 7.59 | 7.59 | qfq | 21,528,061 | 165,846,146 | -2.57% |
| 2026-06-05 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | qfq | 22,253,046 | 174,223,368 | -2.63% |
| 2026-06-04 | 8.23 | 8.50 | 7.97 | 8.00 | 8.00 | qfq | 24,791,960 | 201,748,142 | -2.32% |
| 2026-06-03 | 8.46 | 8.46 | 8.08 | 8.19 | 8.19 | qfq | 29,135,300 | 238,962,082 | -4.10% |
| 2026-06-02 | 8.98 | 9.13 | 8.31 | 8.54 | 8.54 | qfq | 49,331,203 | 422,392,687 | -4.79% |
| 2026-06-01 | 8.06 | 8.97 | 8.06 | 8.97 | 8.97 | qfq | 48,069,856 | 424,977,723 | 10.06% |
| 2026-05-29 | 8.69 | 8.69 | 8.08 | 8.15 | 8.15 | qfq | 23,466,454 | 195,053,103 | -6.43% |
| 2026-05-28 | 8.37 | 8.77 | 8.27 | 8.71 | 8.61 | qfq | 27,681,950 | 237,001,438 | 4.44% |
| 2026-05-27 | 8.70 | 8.70 | 8.27 | 8.34 | 8.25 | qfq | 22,700,500 | 191,002,321 | -4.79% |
| 2026-05-26 | 8.85 | 8.98 | 8.36 | 8.76 | 8.66 | qfq | 35,454,399 | 304,775,041 | -2.67% |
| 2026-05-25 | 9.66 | 9.74 | 8.81 | 9.00 | 8.90 | qfq | 46,679,512 | 423,649,243 | -5.26% |
| 2026-05-22 | 9.60 | 9.84 | 9.47 | 9.50 | 9.39 | qfq | 26,752,397 | 257,294,174 | -1.14% |
| 2026-05-21 | 9.76 | 10.04 | 9.61 | 9.61 | 9.50 | qfq | 44,439,570 | 435,166,709 | -1.33% |
| 2026-05-20 | 9.75 | 9.88 | 9.38 | 9.74 | 9.63 | qfq | 25,326,638 | 243,163,705 | -0.41% |
| 2026-05-19 | 9.62 | 9.80 | 9.38 | 9.78 | 9.67 | qfq | 24,660,270 | 236,361,998 | 0.82% |
| 2026-05-18 | 9.70 | 9.99 | 9.63 | 9.70 | 9.59 | qfq | 23,364,038 | 228,854,480 | -0.51% |
| 2026-05-15 | 9.65 | 10.02 | 9.40 | 9.75 | 9.64 | qfq | 34,351,239 | 335,279,012 | 0.93% |
| 2026-05-14 | 9.81 | 10.00 | 9.63 | 9.66 | 9.55 | qfq | 22,478,320 | 219,871,066 | -1.43% |
| 2026-05-13 | 9.80 | 10.09 | 9.68 | 9.80 | 9.69 | qfq | 32,774,646 | 321,981,008 | -0.10% |
| 2026-05-12 | 10.04 | 10.17 | 9.71 | 9.81 | 9.70 | qfq | 39,953,017 | 395,137,978 | -2.19% |
| 2026-05-11 | 10.19 | 10.58 | 9.97 | 10.03 | 9.92 | qfq | 65,610,094 | 669,417,182 | 1.31% |
| 2026-05-08 | 9.61 | 10.13 | 9.61 | 9.90 | 9.79 | qfq | 54,537,794 | 537,955,469 | 2.70% |
| 2026-05-07 | 9.48 | 9.88 | 9.44 | 9.64 | 9.53 | qfq | 42,325,430 | 409,268,601 | 2.01% |
| 2026-05-06 | 8.96 | 9.54 | 8.85 | 9.45 | 9.34 | qfq | 43,895,565 | 408,034,499 | 6.78% |
| 2026-04-30 | 8.82 | 9.13 | 8.61 | 8.85 | 8.75 | qfq | 37,884,419 | 335,250,598 | -1.12% |
| 2026-04-29 | 8.80 | 8.99 | 8.60 | 8.95 | 8.85 | qfq | 23,341,821 | 206,639,733 | 1.36% |
| 2026-04-28 | 8.71 | 9.20 | 8.61 | 8.83 | 8.73 | qfq | 30,601,888 | 272,706,638 | 1.38% |
| 2026-04-27 | 8.92 | 8.93 | 8.63 | 8.71 | 8.61 | qfq | 26,163,268 | 228,282,140 | -2.35% |
| 2026-04-24 | 9.32 | 9.32 | 8.89 | 8.92 | 8.82 | qfq | 29,256,904 | 263,568,859 | -3.36% |
| 2026-04-23 | 9.40 | 9.48 | 9.12 | 9.23 | 9.13 | qfq | 32,997,598 | 305,106,645 | -1.81% |
| 2026-04-22 | 9.03 | 9.57 | 8.90 | 9.40 | 9.29 | qfq | 59,322,662 | 549,463,407 | 3.41% |
| 2026-04-21 | 9.05 | 9.24 | 8.96 | 9.09 | 8.99 | qfq | 56,427,273 | 513,097,782 | 1.00% |
| 2026-04-20 | 8.48 | 9.15 | 8.31 | 9.00 | 8.90 | qfq | 76,884,793 | 671,982,260 | 6.13% |
| 2026-04-17 | 8.05 | 8.60 | 7.87 | 8.48 | 8.39 | qfq | 90,007,448 | 743,017,723 | 5.34% |
| 2026-04-16 | 7.31 | 8.05 | 7.27 | 8.05 | 7.96 | qfq | 27,084,371 | 211,432,496 | 9.97% |
| 2026-04-15 | 7.35 | 7.41 | 7.23 | 7.32 | 7.24 | qfq | 17,275,831 | 126,534,473 | 0.55% |
| 2026-04-14 | 7.28 | 7.29 | 7.17 | 7.28 | 7.20 | qfq | 14,081,540 | 101,743,825 | 1.53% |
| 2026-04-13 | 7.20 | 7.28 | 7.12 | 7.17 | 7.09 | qfq | 15,000,531 | 107,930,931 | -1.92% |
| 2026-04-10 | 7.39 | 7.58 | 7.29 | 7.31 | 7.23 | qfq | 14,518,281 | 107,559,006 | 0.00% |
| 2026-04-09 | 7.47 | 7.48 | 7.24 | 7.31 | 7.23 | qfq | 13,935,300 | 102,201,609 | -2.79% |
| 2026-04-08 | 7.22 | 7.52 | 7.20 | 7.52 | 7.44 | qfq | 20,998,853 | 155,535,682 | 5.47% |
| 2026-04-07 | 7.28 | 7.28 | 7.06 | 7.13 | 7.05 | qfq | 11,048,149 | 78,977,638 | -0.56% |
| 2026-04-03 | 7.33 | 7.39 | 7.15 | 7.17 | 7.09 | qfq | 9,063,799 | 65,411,786 | -2.05% |
| 2026-04-02 | 7.53 | 7.53 | 7.29 | 7.32 | 7.24 | qfq | 9,530,200 | 70,475,603 | -2.79% |
| 2026-04-01 | 7.58 | 7.60 | 7.40 | 7.53 | 7.45 | qfq | 13,763,725 | 103,035,941 | 1.35% |
| 2026-03-31 | 7.53 | 7.80 | 7.43 | 7.43 | 7.35 | qfq | 17,579,431 | 133,119,487 | 0.00% |
| 2026-03-30 | 7.19 | 7.68 | 7.13 | 7.43 | 7.35 | qfq | 23,932,863 | 178,140,036 | 0.95% |
| 2026-03-27 | 7.15 | 7.42 | 7.10 | 7.36 | 7.28 | qfq | 11,388,500 | 83,530,772 | 1.38% |
| 2026-03-26 | 7.49 | 7.50 | 7.19 | 7.26 | 7.18 | qfq | 14,217,509 | 104,043,064 | -3.46% |
| 2026-03-25 | 7.45 | 7.61 | 7.34 | 7.52 | 7.44 | qfq | 19,315,500 | 145,011,429 | 1.48% |
| 2026-03-24 | 7.27 | 7.44 | 7.21 | 7.41 | 7.33 | qfq | 33,929,824 | 248,892,059 | 5.26% |
| 2026-03-23 | 7.50 | 7.52 | 6.89 | 7.04 | 6.96 | qfq | 39,540,705 | 285,331,409 | -7.73% |
| 2026-03-20 | 7.89 | 7.95 | 7.62 | 7.63 | 7.54 | qfq | 16,673,500 | 129,825,637 | -3.54% |
| 2026-03-19 | 8.16 | 8.16 | 7.81 | 7.91 | 7.82 | qfq | 18,686,500 | 149,302,261 | -4.24% |
| 2026-03-18 | 7.99 | 8.45 | 7.99 | 8.26 | 8.17 | qfq | 29,541,109 | 243,394,658 | 3.90% |
| 2026-03-17 | 8.29 | 8.31 | 7.95 | 7.95 | 7.86 | qfq | 18,011,828 | 146,239,353 | -4.22% |
| 2026-03-16 | 8.25 | 8.32 | 8.16 | 8.30 | 8.21 | qfq | 14,840,272 | 122,243,104 | -0.36% |
| 2026-03-13 | 8.64 | 8.65 | 8.32 | 8.33 | 8.24 | qfq | 21,297,327 | 180,067,654 | -4.36% |
| 2026-03-12 | 8.67 | 8.98 | 8.60 | 8.71 | 8.61 | qfq | 24,228,562 | 212,555,528 | 0.46% |
| 2026-03-11 | 8.86 | 8.91 | 8.61 | 8.67 | 8.57 | qfq | 18,673,750 | 162,588,775 | -2.14% |
| 2026-03-10 | 8.62 | 8.87 | 8.61 | 8.86 | 8.76 | qfq | 16,381,467 | 143,860,280 | 3.87% |
| 2026-03-09 | 8.88 | 8.88 | 8.45 | 8.53 | 8.43 | qfq | 25,509,189 | 218,717,179 | -5.64% |
| 2026-03-06 | 8.92 | 9.11 | 8.92 | 9.04 | 8.94 | qfq | 9,630,847 | 87,150,195 | 0.89% |
| 2026-03-05 | 9.17 | 9.21 | 8.95 | 8.96 | 8.86 | qfq | 13,978,547 | 126,365,918 | -0.67% |
| 2026-03-04 | 8.83 | 9.14 | 8.81 | 9.02 | 8.92 | qfq | 17,145,832 | 154,265,902 | 0.78% |
| 2026-03-03 | 9.46 | 9.47 | 8.93 | 8.95 | 8.85 | qfq | 30,691,747 | 281,727,922 | -5.89% |
| 2026-03-02 | 9.91 | 9.96 | 9.45 | 9.51 | 9.40 | qfq | 34,569,421 | 332,974,763 | -6.12% |
| 2026-02-27 | 10.11 | 10.13 | 9.98 | 10.13 | 10.02 | qfq | 12,940,168 | 130,213,186 | -0.20% |
| 2026-02-26 | 10.22 | 10.26 | 10.02 | 10.15 | 10.04 | qfq | 23,639,280 | 239,365,204 | -1.07% |
| 2026-02-25 | 10.19 | 10.34 | 10.15 | 10.26 | 10.15 | qfq | 21,840,060 | 223,947,595 | 0.69% |
| 2026-02-24 | 10.14 | 10.35 | 10.02 | 10.19 | 10.08 | qfq | 32,588,029 | 332,499,389 | 2.72% |
| 2026-02-13 | 9.95 | 10.18 | 9.91 | 9.92 | 9.81 | qfq | 18,066,625 | 180,784,843 | -0.30% |
| 2026-02-12 | 9.80 | 10.04 | 9.74 | 9.95 | 9.84 | qfq | 17,311,553 | 171,886,158 | 1.12% |
| 2026-02-11 | 10.04 | 10.10 | 9.71 | 9.84 | 9.73 | qfq | 24,721,476 | 244,692,812 | -1.99% |
| 2026-02-10 | 10.04 | 10.20 | 9.98 | 10.04 | 9.93 | qfq | 20,733,116 | 209,467,646 | 0.10% |
| 2026-02-09 | 9.99 | 10.12 | 9.82 | 10.03 | 9.92 | qfq | 21,083,934 | 210,149,368 | 1.72% |
| 2026-02-06 | 9.66 | 10.08 | 9.57 | 9.86 | 9.75 | qfq | 20,088,904 | 198,002,886 | 1.44% |
| 2026-02-05 | 10.00 | 10.00 | 9.70 | 9.72 | 9.61 | qfq | 21,539,621 | 211,125,979 | -3.57% |
| 2026-02-04 | 9.80 | 10.17 | 9.61 | 10.08 | 9.97 | qfq | 25,124,605 | 250,082,476 | 2.34% |
| 2026-02-03 | 10.11 | 10.32 | 9.81 | 9.85 | 9.74 | qfq | 32,839,480 | 328,143,850 | -0.91% |
| 2026-02-02 | 10.72 | 10.99 | 9.90 | 9.94 | 9.83 | qfq | 50,000,404 | 518,698,705 | -2.45% |
| 2026-01-30 | 9.59 | 10.30 | 9.55 | 10.19 | 10.08 | qfq | 49,075,015 | 497,184,691 | 5.82% |
| 2026-01-29 | 9.70 | 9.80 | 9.51 | 9.63 | 9.52 | qfq | 22,793,865 | 219,220,869 | -1.53% |
| 2026-01-28 | 9.93 | 9.98 | 9.42 | 9.78 | 9.67 | qfq | 45,132,166 | 436,152,494 | -1.11% |
| 2026-01-27 | 10.04 | 10.08 | 9.68 | 9.89 | 9.78 | qfq | 23,625,023 | 232,950,475 | -1.49% |
| 2026-01-26 | 10.34 | 10.36 | 9.89 | 10.04 | 9.93 | qfq | 41,714,223 | 420,448,332 | -3.28% |
| 2026-01-23 | 10.20 | 10.41 | 10.20 | 10.38 | 10.26 | qfq | 33,931,560 | 349,938,794 | 0.97% |
| 2026-01-22 | 10.32 | 10.36 | 9.97 | 10.28 | 10.16 | qfq | 60,247,241 | 615,003,736 | 1.38% |
| 2026-01-21 | 9.64 | 10.35 | 9.62 | 10.14 | 10.03 | qfq | 66,128,809 | 666,147,640 | 4.64% |
| 2026-01-20 | 9.70 | 9.94 | 9.60 | 9.69 | 9.58 | qfq | 43,118,483 | 419,624,179 | 0.10% |
| 2026-01-19 | 9.10 | 9.88 | 9.01 | 9.68 | 9.57 | qfq | 72,813,861 | 694,219,254 | 7.32% |
| 2026-01-16 | 9.00 | 9.16 | 8.96 | 9.02 | 8.92 | qfq | 22,023,500 | 199,605,689 | 0.33% |
| 2026-01-15 | 9.01 | 9.07 | 8.81 | 8.99 | 8.89 | qfq | 16,691,131 | 149,680,127 | -0.77% |
| 2026-01-14 | 9.01 | 9.26 | 8.92 | 9.06 | 8.96 | qfq | 32,696,275 | 297,327,168 | 0.11% |
| 2026-01-13 | 9.39 | 9.42 | 9.01 | 9.05 | 8.95 | qfq | 36,316,391 | 331,230,819 | -2.90% |
| 2026-01-12 | 9.36 | 9.77 | 9.25 | 9.32 | 9.22 | qfq | 46,883,477 | 442,375,901 | 1.97% |
| 2026-01-09 | 9.17 | 9.29 | 9.03 | 9.14 | 9.04 | qfq | 31,685,727 | 288,685,479 | -1.72% |
| 2026-01-08 | 9.06 | 9.39 | 9.00 | 9.30 | 9.20 | qfq | 42,503,395 | 392,534,577 | 2.76% |
| 2026-01-07 | 9.30 | 9.52 | 9.01 | 9.05 | 8.95 | qfq | 36,475,906 | 335,892,700 | -2.69% |
| 2026-01-06 | 9.32 | 9.42 | 9.20 | 9.30 | 9.20 | qfq | 25,388,760 | 236,565,116 | -0.21% |
| 2026-01-05 | 9.25 | 9.58 | 9.21 | 9.32 | 9.22 | qfq | 22,954,226 | 215,477,069 | 0.76% |
| 2025-12-31 | 9.25 | 9.29 | 9.05 | 9.25 | 9.15 | qfq | 21,128,470 | 193,353,278 | -0.43% |
| 2025-12-30 | 9.05 | 9.44 | 9.04 | 9.29 | 9.19 | qfq | 26,652,704 | 246,919,567 | 2.20% |
| 2025-12-29 | 9.08 | 9.24 | 9.03 | 9.09 | 8.99 | qfq | 18,619,399 | 169,760,953 | -0.33% |
| 2025-12-26 | 9.28 | 9.35 | 9.04 | 9.12 | 9.02 | qfq | 18,213,288 | 166,544,846 | -1.72% |
| 2025-12-25 | 9.16 | 9.34 | 9.07 | 9.28 | 9.18 | qfq | 15,434,660 | 142,297,903 | 1.42% |
| 2025-12-24 | 9.15 | 9.25 | 9.09 | 9.15 | 9.05 | qfq | 14,941,525 | 136,848,165 | 0.44% |
| 2025-12-23 | 9.16 | 9.28 | 9.08 | 9.11 | 9.01 | qfq | 14,116,300 | 129,373,715 | -0.65% |
| 2025-12-22 | 9.23 | 9.30 | 9.03 | 9.17 | 9.07 | qfq | 21,669,017 | 198,052,322 | 0.55% |
| 2025-12-19 | 8.67 | 9.20 | 8.61 | 9.12 | 9.02 | qfq | 31,528,929 | 283,367,402 | 5.43% |
| 2025-12-18 | 8.80 | 8.93 | 8.64 | 8.65 | 8.55 | qfq | 16,321,968 | 142,900,997 | -2.48% |
| 2025-12-17 | 8.70 | 8.91 | 8.62 | 8.87 | 8.77 | qfq | 29,278,579 | 256,825,524 | 0.91% |
| 2025-12-16 | 9.00 | 9.00 | 8.60 | 8.79 | 8.69 | qfq | 36,915,641 | 323,472,160 | -2.55% |
| 2025-12-15 | 9.43 | 9.55 | 8.99 | 9.02 | 8.92 | qfq | 22,213,800 | 206,119,633 | -4.55% |
| 2025-12-12 | 9.36 | 9.52 | 9.28 | 9.45 | 9.34 | qfq | 13,544,480 | 127,796,134 | 0.96% |
| 2025-12-11 | 9.53 | 9.55 | 9.36 | 9.36 | 9.26 | qfq | 12,596,823 | 118,647,703 | -1.89% |
| 2025-12-10 | 9.61 | 9.63 | 9.39 | 9.54 | 9.43 | qfq | 17,058,377 | 161,982,913 | -1.14% |
| 2025-12-09 | 9.50 | 10.01 | 9.46 | 9.65 | 9.54 | qfq | 31,034,785 | 302,326,453 | 1.90% |
| 2025-12-08 | 9.33 | 9.55 | 9.21 | 9.47 | 9.36 | qfq | 24,321,992 | 229,024,036 | 1.50% |
| 2025-12-05 | 9.42 | 9.46 | 9.24 | 9.33 | 9.23 | qfq | 22,015,052 | 206,093,280 | -1.58% |
| 2025-12-04 | 9.72 | 9.89 | 9.35 | 9.48 | 9.37 | qfq | 29,406,138 | 281,130,487 | 0.00% |
| 2025-12-03 | 10.34 | 10.40 | 9.30 | 9.48 | 9.37 | qfq | 72,620,357 | 699,622,446 | -8.23% |
| 2025-12-02 | 10.38 | 10.52 | 10.27 | 10.33 | 10.21 | qfq | 20,410,594 | 211,252,464 | -0.96% |
| 2025-12-01 | 10.31 | 10.71 | 10.27 | 10.43 | 10.31 | qfq | 52,485,233 | 549,106,373 | 1.16% |
| 2025-11-28 | 9.71 | 10.39 | 9.63 | 10.31 | 10.19 | qfq | 54,606,584 | 552,367,268 | 6.07% |
| 2025-11-27 | 9.62 | 9.80 | 9.51 | 9.72 | 9.61 | qfq | 20,183,590 | 195,604,717 | 0.21% |
| 2025-11-26 | 9.60 | 10.12 | 9.47 | 9.70 | 9.59 | qfq | 46,632,970 | 457,962,957 | 1.25% |
| 2025-11-25 | 9.54 | 9.94 | 9.51 | 9.58 | 9.47 | qfq | 25,872,284 | 250,830,959 | 0.21% |
| 2025-11-24 | 9.60 | 9.80 | 9.44 | 9.56 | 9.45 | qfq | 23,180,970 | 223,320,944 | -1.24% |
| 2025-11-21 | 9.47 | 9.77 | 9.08 | 9.68 | 9.57 | qfq | 43,354,749 | 408,378,339 | 0.52% |
| 2025-11-20 | 9.74 | 9.74 | 9.36 | 9.63 | 9.52 | qfq | 23,632,445 | 225,217,494 | 0.00% |
| 2025-11-19 | 9.61 | 9.68 | 9.38 | 9.63 | 9.52 | qfq | 23,198,868 | 221,500,668 | 0.52% |
| 2025-11-18 | 9.98 | 9.98 | 9.32 | 9.58 | 9.47 | qfq | 37,144,100 | 355,918,520 | -4.10% |
| 2025-11-17 | 9.92 | 10.24 | 9.85 | 9.99 | 9.88 | qfq | 31,877,673 | 319,573,391 | 0.20% |
| 2025-11-14 | 10.10 | 10.19 | 9.92 | 9.97 | 9.86 | qfq | 23,994,175 | 240,514,202 | -2.06% |
| 2025-11-13 | 9.80 | 10.20 | 9.77 | 10.18 | 10.07 | qfq | 30,031,166 | 301,969,851 | 3.14% |
| 2025-11-12 | 9.95 | 10.18 | 9.80 | 9.87 | 9.76 | qfq | 30,484,625 | 304,524,870 | -0.80% |
| 2025-11-11 | 9.89 | 10.03 | 9.70 | 9.95 | 9.84 | qfq | 32,228,756 | 318,966,687 | 0.00% |
| 2025-11-10 | 10.21 | 10.21 | 9.80 | 9.95 | 9.84 | qfq | 42,089,022 | 418,162,478 | -2.55% |
| 2025-11-07 | 10.55 | 10.72 | 10.20 | 10.21 | 10.10 | qfq | 28,443,485 | 296,838,896 | -3.04% |
| 2025-11-06 | 10.36 | 10.79 | 10.35 | 10.53 | 10.41 | qfq | 33,103,836 | 349,048,909 | 1.64% |
| 2025-11-05 | 10.58 | 10.71 | 10.20 | 10.36 | 10.24 | qfq | 41,128,473 | 426,520,750 | -3.27% |
| 2025-11-04 | 10.90 | 11.23 | 10.10 | 10.71 | 10.59 | qfq | 67,234,099 | 719,071,255 | -2.81% |
| 2025-11-03 | 12.41 | 12.50 | 11.02 | 11.02 | 10.90 | qfq | 92,329,365 | 1,056,134,178 | -9.97% |
| 2025-10-31 | 12.31 | 12.45 | 11.99 | 12.24 | 12.10 | qfq | 37,554,164 | 458,143,556 | -0.49% |
| 2025-10-30 | 12.73 | 12.90 | 12.17 | 12.30 | 12.16 | qfq | 54,739,225 | 684,378,207 | -1.44% |
| 2025-10-29 | 11.63 | 12.73 | 11.63 | 12.48 | 12.34 | qfq | 61,267,147 | 752,107,716 | 7.31% |
| 2025-10-28 | 11.13 | 11.85 | 11.10 | 11.63 | 11.50 | qfq | 46,632,510 | 540,007,576 | 4.30% |
| 2025-10-27 | 11.38 | 11.86 | 11.04 | 11.15 | 11.03 | qfq | 39,780,733 | 452,827,208 | -0.45% |
| 2025-10-24 | 11.21 | 11.35 | 10.92 | 11.20 | 11.07 | qfq | 30,286,082 | 336,769,851 | -0.53% |
| 2025-10-23 | 11.66 | 11.69 | 10.94 | 11.26 | 11.13 | qfq | 49,801,185 | 561,433,795 | -2.51% |
| 2025-10-22 | 11.60 | 11.75 | 11.43 | 11.55 | 11.42 | qfq | 55,072,654 | 638,345,415 | -0.17% |
| 2025-10-21 | 10.71 | 11.57 | 10.52 | 11.57 | 11.44 | qfq | 62,186,081 | 689,313,570 | 9.98% |
| 2025-10-20 | 10.10 | 10.64 | 10.03 | 10.52 | 10.40 | qfq | 50,271,041 | 523,179,483 | 5.94% |
| 2025-10-17 | 10.11 | 10.28 | 9.86 | 9.93 | 9.82 | qfq | 28,712,814 | 288,436,577 | -0.80% |
| 2025-10-16 | 10.29 | 10.41 | 9.98 | 10.01 | 9.90 | qfq | 40,553,340 | 411,935,628 | -3.56% |
| 2025-10-15 | 9.67 | 10.46 | 9.61 | 10.38 | 10.26 | qfq | 54,450,309 | 550,626,875 | 6.90% |
| 2025-10-14 | 9.94 | 10.32 | 9.64 | 9.71 | 9.60 | qfq | 39,290,220 | 391,889,014 | -1.52% |
| 2025-10-13 | 9.21 | 9.98 | 9.18 | 9.86 | 9.75 | qfq | 56,177,863 | 545,240,853 | -1.40% |
| 2025-10-10 | 9.99 | 10.23 | 9.72 | 10.00 | 9.89 | qfq | 44,533,711 | 448,756,567 | 0.00% |
| 2025-10-09 | 10.23 | 10.35 | 9.95 | 10.00 | 9.89 | qfq | 58,089,685 | 589,633,718 | 0.00% |
| 2025-09-30 | 10.50 | 10.95 | 9.52 | 10.00 | 9.89 | qfq | 105,370,584 | 1,067,733,191 | -4.31% |
| 2025-09-29 | 11.28 | 11.39 | 10.35 | 10.45 | 10.33 | qfq | 75,032,965 | 796,040,000 | -6.36% |
| 2025-09-26 | 11.35 | 11.49 | 10.81 | 11.16 | 11.04 | qfq | 45,191,797 | 503,166,297 | -0.36% |
| 2025-09-25 | 11.13 | 11.63 | 11.00 | 11.20 | 11.07 | qfq | 45,718,763 | 516,291,043 | 0.63% |
| 2025-09-24 | 11.20 | 11.40 | 11.00 | 11.13 | 11.01 | qfq | 42,528,330 | 474,657,029 | -0.18% |
| 2025-09-23 | 11.06 | 11.29 | 10.82 | 11.15 | 11.03 | qfq | 60,854,523 | 671,126,403 | 0.45% |
| 2025-09-22 | 11.27 | 11.37 | 10.80 | 11.10 | 10.98 | qfq | 64,509,334 | 713,470,770 | 1.37% |
| 2025-09-19 | 11.35 | 12.33 | 10.57 | 10.95 | 10.83 | qfq | 144,786,183 | 1,640,420,769 | -3.18% |
| 2025-09-18 | 10.58 | 11.31 | 10.58 | 11.31 | 11.18 | qfq | 73,415,778 | 825,670,243 | 10.02% |
| 2025-09-17 | 10.14 | 10.46 | 9.60 | 10.28 | 10.16 | qfq | 55,379,544 | 558,572,265 | 3.84% |
| 2025-09-16 | 9.73 | 9.94 | 9.55 | 9.90 | 9.79 | qfq | 44,195,304 | 430,465,977 | 0.81% |
| 2025-09-15 | 9.80 | 10.15 | 9.64 | 9.82 | 9.71 | qfq | 55,913,391 | 551,620,554 | 0.92% |
| 2025-09-12 | 9.51 | 9.97 | 9.51 | 9.73 | 9.62 | qfq | 58,381,209 | 569,963,677 | 3.73% |
| 2025-09-11 | 9.11 | 9.45 | 8.86 | 9.38 | 9.28 | qfq | 55,082,843 | 508,836,229 | 3.65% |
| 2025-09-10 | 9.38 | 9.45 | 8.61 | 9.05 | 8.95 | qfq | 78,690,532 | 711,790,974 | -3.52% |
| 2025-09-09 | 9.35 | 9.65 | 8.96 | 9.38 | 9.28 | qfq | 74,767,464 | 698,743,826 | 0.21% |
| 2025-09-08 | 9.54 | 9.72 | 9.05 | 9.36 | 9.26 | qfq | 94,451,302 | 879,063,945 | -3.11% |
| 2025-09-05 | 8.90 | 9.72 | 8.49 | 9.66 | 9.55 | qfq | 114,416,634 | 1,053,691,118 | 8.05% |
| 2025-09-04 | 9.00 | 9.29 | 8.75 | 8.94 | 8.84 | qfq | 97,143,460 | 878,033,970 | 0.79% |
| 2025-09-03 | 8.93 | 9.21 | 8.66 | 8.87 | 8.77 | qfq | 118,112,475 | 1,058,072,229 | 1.95% |
| 2025-09-02 | 8.39 | 8.79 | 8.20 | 8.70 | 8.60 | qfq | 137,365,103 | 1,165,330,119 | 1.64% |
| 2025-09-01 | 7.87 | 8.56 | 7.86 | 8.56 | 8.46 | qfq | 120,607,684 | 1,011,750,674 | 10.03% |
| 2025-08-29 | 7.82 | 8.00 | 7.56 | 7.78 | 7.69 | qfq | 110,163,177 | 858,566,821 | 1.97% |
| 2025-08-28 | 7.13 | 8.00 | 7.13 | 7.63 | 7.54 | qfq | 126,743,416 | 964,987,933 | 3.81% |
| 2025-08-27 | 7.19 | 7.56 | 6.88 | 7.35 | 7.27 | qfq | 111,637,711 | 811,786,263 | 5.76% |
| 2025-08-26 | 7.02 | 7.24 | 6.92 | 6.95 | 6.87 | qfq | 57,943,634 | 410,292,783 | -0.71% |
| 2025-08-25 | 6.90 | 7.09 | 6.75 | 7.00 | 6.92 | qfq | 79,515,080 | 549,611,815 | 2.94% |
| 2025-08-22 | 7.05 | 7.19 | 6.65 | 6.80 | 6.72 | qfq | 112,937,964 | 773,356,181 | -5.03% |
| 2025-08-21 | 7.30 | 7.49 | 7.03 | 7.16 | 7.08 | qfq | 88,846,731 | 644,360,887 | -1.78% |
| 2025-08-20 | 7.42 | 7.57 | 7.17 | 7.29 | 7.21 | qfq | 125,666,967 | 925,220,296 | 0.14% |
| 2025-08-19 | 6.57 | 7.28 | 6.57 | 7.28 | 7.20 | qfq | 92,016,667 | 648,461,189 | 9.97% |
| 2025-08-18 | 6.60 | 6.79 | 6.50 | 6.62 | 6.55 | qfq | 82,629,388 | 547,533,112 | 0.76% |
| 2025-08-15 | 6.21 | 6.77 | 6.13 | 6.57 | 6.50 | qfq | 93,962,424 | 612,977,527 | 6.83% |
| 2025-08-14 | 6.46 | 6.49 | 6.13 | 6.15 | 6.08 | qfq | 86,532,762 | 544,073,085 | -3.76% |
| 2025-08-13 | 6.02 | 6.59 | 6.02 | 6.39 | 6.32 | qfq | 119,448,954 | 745,446,655 | 4.93% |
| 2025-08-12 | 5.99 | 6.19 | 5.73 | 6.09 | 6.02 | qfq | 165,021,941 | 982,474,600 | 5.18% |
| 2025-08-11 | 5.38 | 5.85 | 5.35 | 5.79 | 5.73 | qfq | 155,521,990 | 893,941,209 | 8.83% |
| 2025-08-08 | 5.26 | 5.39 | 5.24 | 5.32 | 5.26 | qfq | 24,268,932 | 129,231,052 | 0.95% |
| 2025-08-07 | 5.40 | 5.43 | 5.27 | 5.27 | 5.21 | qfq | 35,897,336 | 191,949,242 | -1.13% |
| 2025-08-06 | 5.36 | 5.39 | 5.28 | 5.33 | 5.27 | qfq | 24,021,691 | 128,041,140 | -0.74% |
| 2025-08-05 | 5.27 | 5.44 | 5.27 | 5.37 | 5.31 | qfq | 32,959,589 | 176,805,730 | 1.13% |
| 2025-08-04 | 5.27 | 5.33 | 5.19 | 5.31 | 5.25 | qfq | 30,390,600 | 159,499,086 | 0.38% |
| 2025-08-01 | 5.14 | 5.33 | 5.10 | 5.29 | 5.23 | qfq | 43,210,963 | 226,125,550 | 3.12% |
| 2025-07-31 | 5.12 | 5.20 | 5.05 | 5.13 | 5.07 | qfq | 36,645,429 | 187,576,670 | 0.20% |
| 2025-07-30 | 5.17 | 5.18 | 5.11 | 5.12 | 5.06 | qfq | 23,640,038 | 121,477,837 | -0.78% |
| 2025-07-29 | 5.20 | 5.21 | 5.08 | 5.16 | 5.10 | qfq | 38,047,225 | 195,203,514 | -0.96% |
| 2025-07-28 | 5.23 | 5.30 | 5.20 | 5.21 | 5.15 | qfq | 37,208,033 | 194,941,189 | -0.95% |
| 2025-07-25 | 5.40 | 5.45 | 5.25 | 5.26 | 5.20 | qfq | 62,667,003 | 332,621,609 | -2.41% |
| 2025-07-24 | 5.30 | 5.44 | 5.20 | 5.39 | 5.33 | qfq | 84,407,642 | 449,361,335 | 1.13% |
| 2025-07-23 | 5.86 | 6.18 | 5.33 | 5.33 | 5.27 | qfq | 178,499,276 | 1,023,041,392 | -5.33% |
| 2025-07-22 | 5.40 | 5.63 | 5.40 | 5.63 | 5.57 | qfq | 64,646,892 | 360,447,537 | 9.96% |
| 2025-07-21 | 5.00 | 5.18 | 4.96 | 5.12 | 5.06 | qfq | 39,768,603 | 201,791,221 | 3.64% |
| 2025-07-18 | 4.97 | 4.97 | 4.89 | 4.94 | 4.88 | qfq | 15,343,200 | 75,539,892 | -0.40% |
| 2025-07-17 | 4.94 | 4.99 | 4.92 | 4.96 | 4.90 | qfq | 13,976,093 | 69,301,345 | 0.40% |
| 2025-07-16 | 4.97 | 4.99 | 4.88 | 4.94 | 4.88 | qfq | 20,478,734 | 100,898,492 | -0.60% |
| 2025-07-15 | 5.01 | 5.03 | 4.88 | 4.97 | 4.91 | qfq | 29,880,154 | 147,629,393 | -1.00% |
| 2025-07-14 | 4.83 | 5.03 | 4.77 | 5.02 | 4.96 | qfq | 39,206,377 | 193,155,458 | 3.72% |
| 2025-07-11 | 4.83 | 4.93 | 4.79 | 4.84 | 4.79 | qfq | 26,892,500 | 130,814,370 | 0.21% |
| 2025-07-10 | 4.78 | 4.83 | 4.73 | 4.83 | 4.78 | qfq | 26,016,640 | 124,645,325 | 0.84% |
| 2025-07-09 | 4.80 | 4.86 | 4.77 | 4.79 | 4.74 | qfq | 17,528,042 | 84,108,968 | -0.42% |
| 2025-07-08 | 4.74 | 4.83 | 4.72 | 4.81 | 4.76 | qfq | 21,498,229 | 102,610,385 | 1.26% |
| 2025-07-07 | 4.72 | 4.92 | 4.65 | 4.75 | 4.70 | qfq | 35,569,800 | 169,947,353 | 1.06% |
| 2025-07-04 | 4.72 | 4.80 | 4.69 | 4.70 | 4.65 | qfq | 22,201,500 | 105,240,658 | -0.63% |
| 2025-07-03 | 4.82 | 4.83 | 4.70 | 4.73 | 4.68 | qfq | 19,870,300 | 94,328,232 | -1.87% |
| 2025-07-02 | 4.76 | 4.84 | 4.74 | 4.82 | 4.77 | qfq | 22,522,914 | 107,987,936 | 0.42% |
| 2025-07-01 | 4.84 | 4.86 | 4.70 | 4.80 | 4.75 | qfq | 22,743,137 | 108,370,037 | -0.83% |
| 2025-06-30 | 4.78 | 4.87 | 4.70 | 4.84 | 4.79 | qfq | 30,008,367 | 143,807,528 | 1.26% |
| 2025-06-27 | 4.80 | 4.90 | 4.74 | 4.78 | 4.73 | qfq | 32,747,360 | 157,388,167 | -0.21% |
| 2025-06-26 | 4.64 | 4.87 | 4.61 | 4.79 | 4.74 | qfq | 52,868,210 | 251,687,493 | 4.36% |
| 2025-06-25 | 4.56 | 4.69 | 4.51 | 4.59 | 4.54 | qfq | 59,097,254 | 272,993,396 | 0.66% |
| 2025-06-24 | 4.25 | 4.69 | 4.24 | 4.56 | 4.51 | qfq | 84,250,509 | 383,901,004 | 7.04% |
| 2025-06-23 | 4.16 | 4.26 | 4.15 | 4.26 | 4.21 | qfq | 19,019,322 | 80,060,325 | 0.47% |
| 2025-06-20 | 4.42 | 4.45 | 4.23 | 4.24 | 4.19 | qfq | 38,003,483 | 164,524,565 | -4.50% |
| 2025-06-19 | 4.28 | 4.44 | 4.27 | 4.44 | 4.39 | qfq | 42,492,731 | 186,061,525 | 3.98% |
| 2025-06-18 | 4.38 | 4.39 | 4.25 | 4.27 | 4.22 | qfq | 18,582,719 | 79,519,076 | -2.29% |
| 2025-06-17 | 4.40 | 4.45 | 4.34 | 4.37 | 4.32 | qfq | 11,906,910 | 52,175,408 | -0.68% |
| 2025-06-16 | 4.29 | 4.43 | 4.28 | 4.40 | 4.35 | qfq | 22,107,935 | 96,762,054 | 2.33% |
| 2025-06-13 | 4.36 | 4.40 | 4.27 | 4.30 | 4.25 | qfq | 26,957,417 | 116,243,445 | -1.83% |
| 2025-06-12 | 4.42 | 4.44 | 4.37 | 4.38 | 4.33 | qfq | 20,251,220 | 88,944,005 | -1.35% |
| 2025-06-11 | 4.30 | 4.52 | 4.26 | 4.44 | 4.39 | qfq | 52,408,880 | 231,343,634 | 3.02% |
| 2025-06-10 | 4.53 | 4.60 | 4.23 | 4.31 | 4.26 | qfq | 71,806,610 | 310,188,618 | -6.51% |
| 2025-06-09 | 4.59 | 4.63 | 4.56 | 4.61 | 4.56 | qfq | 8,298,224 | 38,091,590 | 0.44% |
| 2025-06-06 | 4.65 | 4.66 | 4.57 | 4.59 | 4.54 | qfq | 8,369,280 | 38,450,958 | -1.08% |
| 2025-06-05 | 4.67 | 4.67 | 4.62 | 4.64 | 4.59 | qfq | 7,019,822 | 32,537,779 | -1.90% |
| 2025-06-04 | 4.70 | 4.79 | 4.68 | 4.73 | 4.58 | qfq | 8,559,820 | 40,627,117 | 0.64% |
| 2025-06-03 | 4.65 | 4.72 | 4.62 | 4.70 | 4.55 | qfq | 7,545,880 | 35,260,365 | 1.08% |
| 2025-05-30 | 4.75 | 4.75 | 4.61 | 4.65 | 4.50 | qfq | 8,681,100 | 40,429,781 | -1.69% |
| 2025-05-29 | 4.69 | 4.74 | 4.67 | 4.73 | 4.58 | qfq | 7,863,140 | 37,134,576 | 1.07% |
| 2025-05-28 | 4.66 | 4.71 | 4.63 | 4.68 | 4.53 | qfq | 7,188,100 | 33,560,018 | 0.00% |
| 2025-05-27 | 4.74 | 4.74 | 4.66 | 4.68 | 4.53 | qfq | 9,072,700 | 42,462,843 | -1.06% |
| 2025-05-26 | 4.73 | 4.75 | 4.70 | 4.73 | 4.58 | qfq | 9,430,700 | 44,553,605 | 0.21% |
| 2025-05-23 | 4.83 | 4.83 | 4.71 | 4.72 | 4.57 | qfq | 14,322,800 | 68,329,074 | -2.07% |
| 2025-05-22 | 4.90 | 4.93 | 4.80 | 4.82 | 4.67 | qfq | 16,320,400 | 79,192,441 | -2.63% |
| 2025-05-21 | 4.98 | 4.99 | 4.90 | 4.95 | 4.79 | qfq | 18,378,300 | 90,826,700 | -1.00% |
| 2025-05-20 | 5.11 | 5.13 | 4.97 | 5.00 | 4.84 | qfq | 25,231,297 | 126,484,411 | -3.10% |
| 2025-05-19 | 4.83 | 5.27 | 4.80 | 5.16 | 5.00 | qfq | 47,276,300 | 241,499,067 | 7.50% |
| 2025-05-16 | 4.84 | 4.88 | 4.80 | 4.80 | 4.65 | qfq | 7,677,609 | 37,039,462 | 0.00% |
| 2025-05-15 | 4.86 | 4.90 | 4.80 | 4.80 | 4.65 | qfq | 6,820,600 | 33,036,776 | -1.44% |
| 2025-05-14 | 4.93 | 4.93 | 4.83 | 4.87 | 4.71 | qfq | 8,644,200 | 42,104,820 | -1.42% |
| 2025-05-13 | 5.01 | 5.04 | 4.90 | 4.94 | 4.78 | qfq | 9,222,900 | 45,735,737 | -0.60% |
| 2025-05-12 | 4.94 | 5.00 | 4.91 | 4.97 | 4.81 | qfq | 10,677,200 | 52,900,135 | 0.61% |
| 2025-05-09 | 5.03 | 5.11 | 4.92 | 4.94 | 4.78 | qfq | 13,179,700 | 65,901,351 | -2.18% |
| 2025-05-08 | 4.98 | 5.06 | 4.92 | 5.05 | 4.89 | qfq | 9,993,440 | 49,917,784 | 1.20% |
| 2025-05-07 | 5.03 | 5.08 | 4.95 | 4.99 | 4.83 | qfq | 12,646,520 | 63,373,078 | 0.81% |
| 2025-05-06 | 4.84 | 4.96 | 4.81 | 4.95 | 4.79 | qfq | 11,361,600 | 55,706,059 | 3.99% |
| 2025-04-30 | 4.80 | 4.88 | 4.76 | 4.76 | 4.61 | qfq | 9,922,340 | 47,768,801 | -0.83% |
| 2025-04-29 | 4.68 | 4.83 | 4.65 | 4.80 | 4.65 | qfq | 10,708,771 | 50,834,636 | 2.13% |
| 2025-04-28 | 4.89 | 4.92 | 4.67 | 4.70 | 4.55 | qfq | 17,273,944 | 82,052,877 | -3.89% |
| 2025-04-25 | 4.98 | 4.98 | 4.79 | 4.89 | 4.73 | qfq | 17,329,660 | 84,727,397 | -2.40% |
| 2025-04-24 | 4.88 | 5.05 | 4.88 | 5.01 | 4.85 | qfq | 14,340,000 | 71,704,908 | 1.83% |
| 2025-04-23 | 4.85 | 4.95 | 4.82 | 4.92 | 4.76 | qfq | 12,484,320 | 61,027,852 | 1.65% |
| 2025-04-22 | 4.78 | 4.90 | 4.76 | 4.84 | 4.69 | qfq | 9,471,760 | 45,881,009 | 0.83% |
| 2025-04-21 | 4.75 | 4.83 | 4.68 | 4.80 | 4.65 | qfq | 11,996,060 | 57,272,891 | 0.42% |
| 2025-04-18 | 4.63 | 4.87 | 4.62 | 4.78 | 4.63 | qfq | 15,216,602 | 72,351,792 | 3.24% |
| 2025-04-17 | 4.52 | 4.68 | 4.52 | 4.63 | 4.48 | qfq | 8,186,100 | 37,847,692 | 1.09% |
| 2025-04-16 | 4.69 | 4.70 | 4.51 | 4.58 | 4.43 | qfq | 11,178,406 | 51,245,962 | -2.55% |
| 2025-04-15 | 4.75 | 4.78 | 4.65 | 4.70 | 4.55 | qfq | 9,718,166 | 45,549,485 | -1.26% |
| 2025-04-14 | 4.69 | 4.82 | 4.69 | 4.76 | 4.61 | qfq | 15,296,699 | 72,924,086 | 2.15% |
| 2025-04-11 | 4.70 | 4.79 | 4.62 | 4.66 | 4.51 | qfq | 14,547,500 | 68,470,424 | -1.89% |
| 2025-04-10 | 4.66 | 4.81 | 4.65 | 4.75 | 4.60 | qfq | 19,834,020 | 94,103,380 | 3.26% |
| 2025-04-09 | 4.53 | 4.65 | 4.19 | 4.60 | 4.45 | qfq | 24,541,170 | 109,048,042 | 0.44% |
| 2025-04-08 | 4.99 | 4.99 | 4.51 | 4.58 | 4.43 | qfq | 44,542,520 | 206,681,291 | -8.58% |
| 2025-04-07 | 5.29 | 5.30 | 5.01 | 5.01 | 4.85 | qfq | 25,090,106 | 127,805,170 | -10.05% |
| 2025-04-03 | 5.50 | 5.73 | 5.41 | 5.57 | 5.39 | qfq | 38,495,301 | 215,560,688 | -1.94% |
| 2025-04-02 | 5.69 | 5.80 | 5.61 | 5.68 | 5.50 | qfq | 40,110,430 | 229,133,509 | -0.53% |
| 2025-04-01 | 5.63 | 5.87 | 5.35 | 5.71 | 5.53 | qfq | 74,789,065 | 418,692,303 | 1.24% |
| 2025-03-31 | 5.60 | 6.16 | 5.49 | 5.64 | 5.46 | qfq | 104,784,521 | 615,282,210 | 0.71% |
| 2025-03-28 | 5.22 | 5.68 | 5.00 | 5.60 | 5.42 | qfq | 72,072,933 | 392,487,209 | 8.53% |
| 2025-03-27 | 5.00 | 5.25 | 4.99 | 5.16 | 5.00 | qfq | 32,840,586 | 168,384,042 | 3.41% |
| 2025-03-26 | 5.05 | 5.09 | 4.95 | 4.99 | 4.83 | qfq | 14,287,801 | 71,695,462 | -0.20% |
| 2025-03-25 | 4.85 | 5.01 | 4.80 | 5.00 | 4.84 | qfq | 18,467,943 | 91,890,345 | 3.09% |
| 2025-03-24 | 5.05 | 5.08 | 4.72 | 4.85 | 4.70 | qfq | 16,008,143 | 78,127,513 | -3.00% |
| 2025-03-21 | 5.01 | 5.07 | 4.96 | 5.00 | 4.84 | qfq | 14,529,300 | 72,911,662 | 0.00% |
| 2025-03-20 | 5.05 | 5.06 | 4.98 | 5.00 | 4.84 | qfq | 10,062,480 | 50,360,038 | -0.20% |
| 2025-03-19 | 5.04 | 5.09 | 4.98 | 5.01 | 4.85 | qfq | 14,556,600 | 73,366,200 | 0.40% |
| 2025-03-18 | 5.11 | 5.12 | 4.98 | 4.99 | 4.83 | qfq | 12,795,600 | 64,217,111 | -1.77% |
| 2025-03-17 | 5.08 | 5.19 | 5.05 | 5.08 | 4.92 | qfq | 20,967,495 | 107,393,742 | 1.60% |
| 2025-03-14 | 5.05 | 5.06 | 4.96 | 5.00 | 4.84 | qfq | 15,863,795 | 79,341,976 | -0.99% |
| 2025-03-13 | 5.18 | 5.18 | 4.98 | 5.05 | 4.89 | qfq | 14,466,154 | 72,905,754 | -2.51% |
| 2025-03-12 | 5.24 | 5.25 | 5.16 | 5.18 | 5.01 | qfq | 8,519,100 | 44,105,801 | -0.19% |
| 2025-03-11 | 5.12 | 5.20 | 5.04 | 5.19 | 5.02 | qfq | 11,707,140 | 60,429,171 | 0.97% |
| 2025-03-10 | 5.29 | 5.32 | 5.12 | 5.14 | 4.98 | qfq | 17,202,500 | 89,137,906 | -2.84% |
| 2025-03-07 | 5.35 | 5.38 | 5.26 | 5.29 | 5.12 | qfq | 11,351,254 | 60,322,341 | -0.75% |
| 2025-03-06 | 5.33 | 5.42 | 5.30 | 5.33 | 5.16 | qfq | 17,149,717 | 91,634,176 | 0.00% |
| 2025-03-05 | 5.43 | 5.50 | 5.30 | 5.33 | 5.16 | qfq | 17,197,900 | 92,700,346 | 0.38% |
| 2025-03-04 | 5.26 | 5.34 | 5.22 | 5.31 | 5.14 | qfq | 13,562,325 | 71,708,787 | 1.53% |
| 2025-03-03 | 5.28 | 5.30 | 5.19 | 5.23 | 5.06 | qfq | 13,218,680 | 69,259,655 | -0.38% |
| 2025-02-28 | 5.32 | 5.38 | 5.18 | 5.25 | 5.08 | qfq | 22,525,607 | 119,122,002 | -0.57% |
| 2025-02-27 | 5.32 | 5.37 | 5.23 | 5.28 | 5.11 | qfq | 14,278,147 | 75,624,217 | 0.00% |
| 2025-02-26 | 5.22 | 5.36 | 5.17 | 5.28 | 5.11 | qfq | 11,889,194 | 62,576,083 | 1.15% |
| 2025-02-25 | 5.26 | 5.29 | 5.19 | 5.22 | 5.05 | qfq | 10,615,340 | 55,526,696 | -0.76% |
| 2025-02-24 | 5.35 | 5.39 | 5.22 | 5.26 | 5.09 | qfq | 16,528,680 | 87,094,652 | -2.23% |
| 2025-02-21 | 5.34 | 5.48 | 5.31 | 5.38 | 5.21 | qfq | 14,860,386 | 80,060,712 | 0.19% |
| 2025-02-20 | 5.41 | 5.42 | 5.34 | 5.37 | 5.20 | qfq | 10,640,583 | 57,069,099 | -0.74% |
| 2025-02-19 | 5.37 | 5.43 | 5.33 | 5.41 | 5.24 | qfq | 10,929,026 | 58,855,565 | 1.12% |
| 2025-02-18 | 5.45 | 5.47 | 5.30 | 5.35 | 5.18 | qfq | 12,666,620 | 68,336,637 | -1.83% |
| 2025-02-17 | 5.48 | 5.54 | 5.39 | 5.45 | 5.28 | qfq | 15,691,780 | 85,331,313 | -0.91% |
| 2025-02-14 | 5.68 | 5.68 | 5.49 | 5.50 | 5.32 | qfq | 24,258,327 | 134,582,584 | -3.51% |
| 2025-02-13 | 5.45 | 5.72 | 5.43 | 5.70 | 5.52 | qfq | 32,750,401 | 184,476,808 | 4.20% |
| 2025-02-12 | 5.46 | 5.55 | 5.43 | 5.47 | 5.30 | qfq | 19,761,364 | 108,138,967 | 0.74% |
| 2025-02-11 | 5.30 | 5.53 | 5.20 | 5.43 | 5.26 | qfq | 22,608,420 | 121,624,565 | 2.45% |
| 2025-02-10 | 5.25 | 5.32 | 5.23 | 5.30 | 5.13 | qfq | 14,340,386 | 75,713,232 | 1.53% |
| 2025-02-07 | 5.22 | 5.32 | 5.18 | 5.22 | 5.05 | qfq | 17,529,714 | 91,967,935 | 0.00% |
| 2025-02-06 | 5.25 | 5.26 | 5.05 | 5.22 | 5.05 | qfq | 17,182,479 | 88,821,519 | -0.57% |
| 2025-02-05 | 5.16 | 5.30 | 5.11 | 5.25 | 5.08 | qfq | 17,723,240 | 92,505,428 | 2.54% |
| 2025-01-27 | 5.19 | 5.22 | 5.11 | 5.12 | 4.96 | qfq | 10,016,640 | 51,628,874 | -0.97% |
| 2025-01-24 | 5.04 | 5.22 | 5.02 | 5.17 | 5.01 | qfq | 15,046,535 | 77,140,673 | 0.98% |
| 2025-01-23 | 5.15 | 5.34 | 5.10 | 5.12 | 4.96 | qfq | 17,664,675 | 92,137,726 | -0.58% |
| 2025-01-22 | 5.01 | 5.20 | 5.00 | 5.15 | 4.99 | qfq | 23,594,207 | 121,092,888 | 3.41% |
| 2025-01-21 | 5.17 | 5.23 | 4.90 | 4.98 | 4.82 | qfq | 24,836,800 | 125,452,081 | -3.68% |
| 2025-01-20 | 5.15 | 5.26 | 5.08 | 5.17 | 5.01 | qfq | 14,555,715 | 75,347,109 | 0.58% |
| 2025-01-17 | 5.23 | 5.23 | 5.09 | 5.14 | 4.98 | qfq | 16,653,064 | 85,604,306 | -2.65% |
| 2025-01-16 | 5.13 | 5.30 | 5.06 | 5.28 | 5.11 | qfq | 30,799,744 | 159,631,167 | 3.33% |
| 2025-01-15 | 5.10 | 5.17 | 5.04 | 5.11 | 4.95 | qfq | 22,746,780 | 116,076,412 | -1.16% |
| 2025-01-14 | 5.21 | 5.29 | 5.02 | 5.17 | 5.01 | qfq | 46,412,628 | 238,571,503 | 0.19% |
| 2025-01-13 | 5.16 | 5.35 | 5.09 | 5.16 | 5.00 | qfq | 27,939,860 | 146,356,463 | -1.53% |
| 2025-01-10 | 5.16 | 5.53 | 5.16 | 5.24 | 5.07 | qfq | 42,917,698 | 231,866,627 | 0.77% |
| 2025-01-09 | 5.30 | 5.35 | 5.15 | 5.20 | 5.03 | qfq | 25,104,593 | 131,073,876 | -2.80% |
| 2025-01-08 | 5.29 | 5.40 | 5.17 | 5.35 | 5.18 | qfq | 42,618,064 | 225,346,484 | 1.90% |
| 2025-01-07 | 5.07 | 5.28 | 4.92 | 5.25 | 5.08 | qfq | 31,457,479 | 159,486,112 | 2.94% |
| 2025-01-06 | 5.14 | 5.22 | 4.97 | 5.10 | 4.94 | qfq | 31,036,609 | 156,940,658 | -2.30% |
| 2025-01-03 | 5.18 | 5.36 | 5.14 | 5.22 | 5.05 | qfq | 40,242,588 | 210,563,796 | 0.19% |
| 2025-01-02 | 5.11 | 5.30 | 5.08 | 5.21 | 5.04 | qfq | 36,250,660 | 188,231,258 | 1.96% |
| 2024-12-31 | 5.19 | 5.21 | 5.05 | 5.11 | 4.95 | qfq | 35,202,075 | 180,235,552 | -1.73% |
| 2024-12-30 | 4.95 | 5.25 | 4.95 | 5.20 | 5.03 | qfq | 67,387,270 | 345,573,307 | 2.56% |
| 2024-12-27 | 4.60 | 5.07 | 4.58 | 5.07 | 4.91 | qfq | 62,365,593 | 313,549,660 | 9.98% |
| 2024-12-26 | 4.63 | 4.69 | 4.56 | 4.61 | 4.46 | qfq | 9,759,804 | 45,214,564 | -0.43% |
| 2024-12-25 | 4.70 | 4.76 | 4.56 | 4.63 | 4.48 | qfq | 10,987,356 | 51,102,440 | -0.22% |
| 2024-12-24 | 4.50 | 4.67 | 4.49 | 4.64 | 4.49 | qfq | 10,749,278 | 49,363,289 | 3.11% |
| 2024-12-23 | 4.58 | 4.65 | 4.46 | 4.50 | 4.36 | qfq | 10,616,039 | 47,920,693 | -1.10% |
| 2024-12-20 | 4.58 | 4.66 | 4.53 | 4.55 | 4.40 | qfq | 9,919,220 | 45,330,468 | -0.44% |
| 2024-12-19 | 4.55 | 4.61 | 4.46 | 4.57 | 4.42 | qfq | 12,000,026 | 54,417,026 | -0.65% |
| 2024-12-18 | 4.64 | 4.69 | 4.56 | 4.60 | 4.45 | qfq | 12,422,048 | 57,481,076 | -1.08% |
| 2024-12-17 | 4.81 | 4.83 | 4.64 | 4.65 | 4.50 | qfq | 15,462,898 | 72,948,079 | -3.93% |
| 2024-12-16 | 4.88 | 4.92 | 4.80 | 4.84 | 4.69 | qfq | 16,858,896 | 81,686,797 | -1.22% |
| 2024-12-13 | 5.12 | 5.20 | 4.89 | 4.90 | 4.74 | qfq | 28,345,520 | 142,220,950 | -4.30% |
| 2024-12-12 | 5.00 | 5.15 | 4.90 | 5.12 | 4.96 | qfq | 41,214,514 | 206,583,437 | 4.70% |
| 2024-12-11 | 4.79 | 4.97 | 4.78 | 4.89 | 4.73 | qfq | 22,434,772 | 109,635,233 | 1.66% |
| 2024-12-10 | 5.05 | 5.07 | 4.80 | 4.81 | 4.66 | qfq | 29,231,070 | 142,850,558 | -1.43% |
| 2024-12-09 | 4.78 | 4.97 | 4.78 | 4.88 | 4.72 | qfq | 34,862,866 | 170,327,993 | 1.24% |
| 2024-12-06 | 4.58 | 4.83 | 4.58 | 4.82 | 4.67 | qfq | 36,770,190 | 174,824,127 | 5.47% |
| 2024-12-05 | 4.54 | 4.58 | 4.50 | 4.57 | 4.42 | qfq | 8,308,400 | 37,825,503 | 0.44% |
| 2024-12-04 | 4.70 | 4.71 | 4.53 | 4.55 | 4.40 | qfq | 17,276,300 | 79,508,218 | -4.01% |
| 2024-12-03 | 4.68 | 4.89 | 4.64 | 4.74 | 4.59 | qfq | 27,238,974 | 129,262,781 | 1.72% |
| 2024-12-02 | 4.64 | 4.69 | 4.59 | 4.66 | 4.51 | qfq | 18,846,504 | 87,366,957 | 0.22% |
| 2024-11-29 | 4.58 | 4.73 | 4.50 | 4.65 | 4.50 | qfq | 29,555,130 | 137,223,749 | 1.53% |
| 2024-11-28 | 4.36 | 4.78 | 4.32 | 4.58 | 4.43 | qfq | 37,912,811 | 174,417,903 | 5.05% |
| 2024-11-27 | 4.34 | 4.37 | 4.20 | 4.36 | 4.22 | qfq | 10,222,462 | 43,784,188 | 0.00% |
| 2024-11-26 | 4.39 | 4.50 | 4.34 | 4.36 | 4.22 | qfq | 9,589,080 | 42,233,810 | -0.91% |
| 2024-11-25 | 4.34 | 4.40 | 4.22 | 4.40 | 4.26 | qfq | 13,638,502 | 58,969,248 | 0.92% |
| 2024-11-22 | 4.62 | 4.65 | 4.35 | 4.36 | 4.22 | qfq | 21,153,219 | 95,430,437 | -3.11% |
| 2024-11-21 | 4.54 | 4.64 | 4.45 | 4.50 | 4.36 | qfq | 10,695,081 | 48,290,428 | -0.66% |
| 2024-11-20 | 4.48 | 4.56 | 4.44 | 4.53 | 4.39 | qfq | 11,726,592 | 53,052,039 | 0.89% |
| 2024-11-19 | 4.49 | 4.52 | 4.31 | 4.49 | 4.35 | qfq | 15,124,567 | 66,750,070 | 0.45% |
| 2024-11-18 | 4.48 | 4.57 | 4.38 | 4.47 | 4.33 | qfq | 14,750,018 | 66,199,114 | 0.90% |
| 2024-11-15 | 4.59 | 4.64 | 4.42 | 4.43 | 4.29 | qfq | 15,597,090 | 70,468,706 | -3.70% |
| 2024-11-14 | 4.69 | 4.71 | 4.55 | 4.60 | 4.45 | qfq | 15,937,620 | 73,548,439 | -2.13% |
| 2024-11-13 | 4.58 | 4.72 | 4.53 | 4.70 | 4.55 | qfq | 22,425,988 | 103,519,331 | 2.62% |
| 2024-11-12 | 4.46 | 4.76 | 4.41 | 4.58 | 4.43 | qfq | 39,922,411 | 183,357,424 | 2.69% |
| 2024-11-11 | 4.49 | 4.54 | 4.39 | 4.46 | 4.32 | qfq | 18,376,337 | 81,694,968 | 1.59% |
| 2024-11-08 | 4.61 | 4.63 | 4.38 | 4.39 | 4.25 | qfq | 30,473,656 | 135,942,459 | -4.77% |
| 2024-11-07 | 4.50 | 4.61 | 4.45 | 4.61 | 4.46 | qfq | 28,106,229 | 127,605,276 | 1.99% |
| 2024-11-06 | 4.51 | 4.60 | 4.39 | 4.52 | 4.38 | qfq | 43,765,961 | 196,342,710 | 0.22% |
| 2024-11-05 | 4.10 | 4.51 | 4.09 | 4.51 | 4.37 | qfq | 52,060,832 | 229,462,026 | 10.00% |
| 2024-11-04 | 4.07 | 4.11 | 4.02 | 4.10 | 3.97 | qfq | 9,996,595 | 40,680,851 | 0.49% |
| 2024-11-01 | 4.18 | 4.20 | 4.03 | 4.08 | 3.95 | qfq | 16,228,011 | 66,846,008 | -1.69% |
| 2024-10-31 | 4.03 | 4.19 | 4.00 | 4.15 | 4.02 | qfq | 19,413,047 | 79,897,212 | 4.27% |
| 2024-10-30 | 3.95 | 4.04 | 3.92 | 3.98 | 3.85 | qfq | 8,636,545 | 34,441,513 | 0.76% |
| 2024-10-29 | 4.08 | 4.16 | 3.95 | 3.95 | 3.82 | qfq | 12,191,041 | 49,046,963 | -2.71% |
| 2024-10-28 | 3.95 | 4.07 | 3.95 | 4.06 | 3.93 | qfq | 11,682,289 | 47,068,268 | 2.78% |
| 2024-10-25 | 3.86 | 3.95 | 3.86 | 3.95 | 3.82 | qfq | 10,207,294 | 40,090,087 | 2.07% |
| 2024-10-24 | 3.83 | 3.91 | 3.83 | 3.87 | 3.75 | qfq | 7,409,360 | 28,700,333 | 0.26% |
| 2024-10-23 | 3.86 | 3.93 | 3.85 | 3.86 | 3.74 | qfq | 8,966,235 | 34,820,530 | -0.52% |
| 2024-10-22 | 3.83 | 3.88 | 3.81 | 3.88 | 3.76 | qfq | 8,454,967 | 32,638,097 | 1.57% |
| 2024-10-21 | 3.87 | 3.89 | 3.81 | 3.82 | 3.70 | qfq | 9,505,149 | 36,510,860 | -1.29% |
| 2024-10-18 | 3.81 | 3.92 | 3.80 | 3.87 | 3.75 | qfq | 10,637,073 | 41,015,537 | 0.26% |
| 2024-10-17 | 3.94 | 3.98 | 3.85 | 3.86 | 3.74 | qfq | 9,501,206 | 37,120,542 | -2.03% |
| 2024-10-16 | 3.89 | 3.97 | 3.86 | 3.94 | 3.81 | qfq | 8,169,645 | 32,118,510 | 1.55% |
| 2024-10-15 | 3.96 | 4.03 | 3.88 | 3.88 | 3.76 | qfq | 9,033,980 | 35,584,293 | -2.27% |
| 2024-10-14 | 3.92 | 3.99 | 3.86 | 3.97 | 3.84 | qfq | 11,657,141 | 46,090,057 | 3.39% |
| 2024-10-11 | 4.00 | 4.00 | 3.81 | 3.84 | 3.72 | qfq | 11,088,040 | 43,174,879 | -3.27% |
| 2024-10-10 | 3.89 | 4.09 | 3.81 | 3.97 | 3.84 | qfq | 16,020,046 | 63,358,405 | 2.06% |
| 2024-10-09 | 4.13 | 4.13 | 3.88 | 3.89 | 3.77 | qfq | 19,531,434 | 77,956,726 | -7.16% |
| 2024-10-08 | 4.36 | 4.36 | 3.97 | 4.19 | 4.06 | qfq | 28,115,297 | 117,264,852 | 5.81% |
| 2024-09-30 | 3.75 | 3.99 | 3.70 | 3.96 | 3.83 | qfq | 21,147,531 | 81,708,250 | 8.79% |
| 2024-09-27 | 3.58 | 3.67 | 3.52 | 3.64 | 3.52 | qfq | 12,151,053 | 43,711,187 | 2.82% |
| 2024-09-26 | 3.42 | 3.54 | 3.42 | 3.54 | 3.43 | qfq | 6,905,548 | 24,054,082 | 3.51% |
| 2024-09-25 | 3.40 | 3.52 | 3.39 | 3.42 | 3.31 | qfq | 8,120,358 | 28,116,651 | 1.48% |
| 2024-09-24 | 3.27 | 3.37 | 3.25 | 3.37 | 3.26 | qfq | 5,749,660 | 19,154,708 | 3.37% |
| 2024-09-23 | 3.31 | 3.31 | 3.25 | 3.26 | 3.16 | qfq | 3,203,400 | 10,462,848 | 0.00% |
| 2024-09-20 | 3.29 | 3.30 | 3.24 | 3.26 | 3.16 | qfq | 3,341,400 | 10,911,098 | -1.21% |
| 2024-09-19 | 3.19 | 3.31 | 3.19 | 3.30 | 3.19 | qfq | 6,182,440 | 20,215,210 | 3.45% |
| 2024-09-18 | 3.25 | 3.25 | 3.12 | 3.19 | 3.09 | qfq | 4,853,700 | 15,402,237 | -1.54% |
| 2024-09-13 | 3.25 | 3.28 | 3.22 | 3.24 | 3.14 | qfq | 3,048,700 | 9,904,980 | -0.61% |
| 2024-09-12 | 3.25 | 3.29 | 3.23 | 3.26 | 3.16 | qfq | 3,285,534 | 10,724,149 | 0.62% |
| 2024-09-11 | 3.25 | 3.28 | 3.22 | 3.24 | 3.14 | qfq | 2,550,914 | 8,275,569 | -1.22% |
| 2024-09-10 | 3.28 | 3.31 | 3.23 | 3.28 | 3.18 | qfq | 3,377,271 | 11,021,404 | -0.30% |
| 2024-09-09 | 3.26 | 3.32 | 3.23 | 3.29 | 3.19 | qfq | 2,616,936 | 8,593,930 | 0.00% |
| 2024-09-06 | 3.33 | 3.34 | 3.29 | 3.29 | 3.19 | qfq | 3,077,770 | 10,190,997 | -1.20% |
| 2024-09-05 | 3.31 | 3.34 | 3.30 | 3.33 | 3.22 | qfq | 3,156,100 | 10,487,198 | 0.60% |
| 2024-09-04 | 3.33 | 3.35 | 3.30 | 3.31 | 3.20 | qfq | 3,485,151 | 11,560,787 | -0.90% |
| 2024-09-03 | 3.32 | 3.38 | 3.32 | 3.34 | 3.23 | qfq | 3,845,171 | 12,852,651 | -0.30% |
| 2024-09-02 | 3.40 | 3.41 | 3.34 | 3.35 | 3.24 | qfq | 4,478,900 | 15,124,552 | -1.18% |
| 2024-08-30 | 3.34 | 3.44 | 3.33 | 3.39 | 3.28 | qfq | 9,085,480 | 30,907,539 | 1.19% |
| 2024-08-29 | 3.35 | 3.36 | 3.30 | 3.35 | 3.24 | qfq | 4,208,478 | 14,025,996 | -0.59% |
| 2024-08-28 | 3.40 | 3.41 | 3.33 | 3.37 | 3.26 | qfq | 6,860,965 | 23,076,420 | -1.17% |
| 2024-08-27 | 3.43 | 3.47 | 3.37 | 3.41 | 3.30 | qfq | 5,217,638 | 17,781,116 | 0.00% |
| 2024-08-26 | 3.36 | 3.44 | 3.33 | 3.41 | 3.30 | qfq | 8,428,700 | 28,680,421 | 1.79% |
| 2024-08-23 | 3.33 | 3.39 | 3.27 | 3.35 | 3.24 | qfq | 7,053,589 | 23,390,748 | 0.60% |
| 2024-08-22 | 3.37 | 3.41 | 3.31 | 3.33 | 3.22 | qfq | 3,490,900 | 11,683,073 | -1.48% |
| 2024-08-21 | 3.42 | 3.43 | 3.36 | 3.38 | 3.27 | qfq | 3,708,140 | 12,575,205 | -0.59% |
| 2024-08-20 | 3.47 | 3.49 | 3.39 | 3.40 | 3.29 | qfq | 3,397,026 | 11,612,114 | -2.30% |
| 2024-08-19 | 3.46 | 3.51 | 3.45 | 3.48 | 3.37 | qfq | 2,852,600 | 9,920,127 | 0.00% |
| 2024-08-16 | 3.58 | 3.58 | 3.47 | 3.48 | 3.37 | qfq | 4,446,800 | 15,607,984 | -1.97% |
| 2024-08-15 | 3.54 | 3.58 | 3.49 | 3.55 | 3.44 | qfq | 4,107,700 | 14,544,780 | 0.00% |
| 2024-08-14 | 3.55 | 3.62 | 3.53 | 3.55 | 3.44 | qfq | 3,846,000 | 13,752,426 | -0.28% |
| 2024-08-13 | 3.52 | 3.57 | 3.49 | 3.56 | 3.45 | qfq | 3,604,680 | 12,765,374 | 0.85% |
| 2024-08-12 | 3.60 | 3.60 | 3.51 | 3.53 | 3.42 | qfq | 2,617,500 | 9,275,975 | -1.40% |
| 2024-08-09 | 3.57 | 3.63 | 3.56 | 3.58 | 3.47 | qfq | 2,952,360 | 10,617,349 | 0.28% |
| 2024-08-08 | 3.55 | 3.59 | 3.54 | 3.57 | 3.46 | qfq | 2,251,500 | 8,032,108 | 0.00% |
| 2024-08-07 | 3.61 | 3.62 | 3.55 | 3.57 | 3.46 | qfq | 2,656,500 | 9,506,414 | -0.83% |
| 2024-08-06 | 3.59 | 3.63 | 3.53 | 3.60 | 3.49 | qfq | 4,247,700 | 15,214,998 | 0.56% |
| 2024-08-05 | 3.61 | 3.65 | 3.57 | 3.58 | 3.47 | qfq | 4,274,000 | 15,446,145 | -1.10% |
| 2024-08-02 | 3.66 | 3.69 | 3.60 | 3.62 | 3.50 | qfq | 7,340,147 | 26,821,146 | -1.90% |
| 2024-08-01 | 3.66 | 3.72 | 3.66 | 3.69 | 3.57 | qfq | 5,554,820 | 20,493,675 | 1.10% |
| 2024-07-31 | 3.56 | 3.65 | 3.53 | 3.65 | 3.53 | qfq | 6,329,737 | 22,841,941 | 3.11% |
| 2024-07-30 | 3.49 | 3.55 | 3.48 | 3.54 | 3.43 | qfq | 3,716,677 | 13,097,983 | 0.57% |
| 2024-07-29 | 3.47 | 3.53 | 3.43 | 3.52 | 3.41 | qfq | 3,837,720 | 13,441,345 | 1.15% |
| 2024-07-26 | 3.41 | 3.48 | 3.41 | 3.48 | 3.37 | qfq | 2,783,543 | 9,639,775 | 2.05% |
| 2024-07-25 | 3.40 | 3.45 | 3.35 | 3.41 | 3.30 | qfq | 2,779,200 | 9,461,533 | -0.29% |
| 2024-07-24 | 3.41 | 3.43 | 3.37 | 3.42 | 3.31 | qfq | 3,179,620 | 10,790,965 | 0.00% |
| 2024-07-23 | 3.44 | 3.49 | 3.42 | 3.42 | 3.31 | qfq | 4,125,500 | 14,284,793 | -0.58% |
| 2024-07-22 | 3.42 | 3.46 | 3.40 | 3.44 | 3.33 | qfq | 3,030,700 | 10,382,005 | -0.29% |
| 2024-07-19 | 3.48 | 3.48 | 3.41 | 3.45 | 3.34 | qfq | 3,493,600 | 12,018,063 | -0.86% |
| 2024-07-18 | 3.45 | 3.48 | 3.40 | 3.48 | 3.37 | qfq | 4,134,318 | 14,259,491 | 0.58% |
| 2024-07-17 | 3.44 | 3.53 | 3.44 | 3.46 | 3.35 | qfq | 4,168,200 | 14,504,589 | -0.29% |
| 2024-07-16 | 3.47 | 3.49 | 3.43 | 3.47 | 3.36 | qfq | 2,580,224 | 8,917,940 | -0.57% |
| 2024-07-15 | 3.55 | 3.56 | 3.47 | 3.49 | 3.38 | qfq | 3,501,924 | 12,228,984 | -2.51% |
| 2024-07-12 | 3.49 | 3.59 | 3.47 | 3.58 | 3.47 | qfq | 6,551,787 | 23,328,090 | 2.29% |
| 2024-07-11 | 3.41 | 3.50 | 3.39 | 3.50 | 3.39 | qfq | 5,289,356 | 18,302,670 | 3.86% |
| 2024-07-10 | 3.40 | 3.43 | 3.36 | 3.37 | 3.26 | qfq | 5,635,899 | 19,109,353 | -0.88% |
| 2024-07-09 | 3.38 | 3.43 | 3.31 | 3.40 | 3.29 | qfq | 7,113,060 | 24,046,007 | -0.29% |
| 2024-07-08 | 3.52 | 3.55 | 3.40 | 3.41 | 3.30 | qfq | 5,903,400 | 20,320,086 | -3.94% |
| 2024-07-05 | 3.55 | 3.59 | 3.49 | 3.55 | 3.44 | qfq | 3,549,700 | 12,579,778 | 0.28% |
| 2024-07-04 | 3.69 | 3.69 | 3.53 | 3.54 | 3.43 | qfq | 4,466,200 | 16,013,925 | -3.54% |
| 2024-07-03 | 3.68 | 3.72 | 3.66 | 3.67 | 3.55 | qfq | 4,299,099 | 15,845,065 | -0.54% |
| 2024-07-02 | 3.61 | 3.73 | 3.57 | 3.69 | 3.57 | qfq | 8,201,541 | 30,201,419 | 2.79% |
| 2024-07-01 | 3.51 | 3.60 | 3.50 | 3.59 | 3.48 | qfq | 5,585,827 | 19,900,147 | 3.16% |
| 2024-06-28 | 3.52 | 3.55 | 3.47 | 3.48 | 3.37 | qfq | 4,191,200 | 14,731,185 | -0.57% |
| 2024-06-27 | 3.51 | 3.55 | 3.48 | 3.50 | 3.39 | qfq | 4,566,300 | 16,080,798 | -0.85% |
| 2024-06-26 | 3.49 | 3.54 | 3.45 | 3.53 | 3.42 | qfq | 5,040,527 | 17,600,107 | 1.15% |
| 2024-06-25 | 3.49 | 3.53 | 3.47 | 3.49 | 3.38 | qfq | 4,169,140 | 14,602,859 | 1.16% |
| 2024-06-24 | 3.63 | 3.63 | 3.44 | 3.45 | 3.34 | qfq | 7,973,740 | 27,982,155 | -4.96% |
| 2024-06-21 | 3.54 | 3.63 | 3.52 | 3.63 | 3.51 | qfq | 5,316,940 | 19,194,547 | 2.25% |
| 2024-06-20 | 3.60 | 3.63 | 3.54 | 3.55 | 3.44 | qfq | 5,415,524 | 19,302,247 | -1.93% |
| 2024-06-19 | 3.63 | 3.67 | 3.61 | 3.62 | 3.50 | qfq | 4,585,524 | 16,665,484 | 0.00% |
| 2024-06-18 | 3.60 | 3.64 | 3.58 | 3.62 | 3.50 | qfq | 3,790,800 | 13,707,204 | 0.56% |
| 2024-06-17 | 3.61 | 3.63 | 3.57 | 3.60 | 3.49 | qfq | 4,284,620 | 15,438,397 | -0.55% |
| 2024-06-14 | 3.63 | 3.65 | 3.55 | 3.62 | 3.50 | qfq | 4,737,300 | 17,110,508 | 0.00% |
| 2024-06-13 | 3.68 | 3.69 | 3.60 | 3.62 | 3.50 | qfq | 4,786,700 | 17,333,508 | -1.63% |
| 2024-06-12 | 3.66 | 3.71 | 3.63 | 3.68 | 3.56 | qfq | 5,619,900 | 20,632,158 | 0.55% |
| 2024-06-11 | 3.72 | 3.72 | 3.62 | 3.66 | 3.54 | qfq | 5,949,981 | 21,749,480 | -1.88% |
| 2024-06-07 | 3.63 | 3.73 | 3.62 | 3.73 | 3.61 | qfq | 7,859,384 | 28,937,602 | 4.19% |
| 2024-06-06 | 3.80 | 3.80 | 3.54 | 3.58 | 3.47 | qfq | 12,460,531 | 45,230,600 | -5.79% |
| 2024-06-05 | 3.95 | 3.95 | 3.76 | 3.80 | 3.68 | qfq | 9,356,231 | 35,841,571 | -3.55% |
| 2024-06-04 | 3.96 | 3.98 | 3.89 | 3.94 | 3.81 | qfq | 5,786,962 | 22,749,399 | -0.76% |
| 2024-06-03 | 4.10 | 4.11 | 3.92 | 3.97 | 3.84 | qfq | 7,466,282 | 29,702,026 | -2.70% |
| 2024-05-31 | 4.07 | 4.11 | 4.06 | 4.08 | 3.95 | qfq | 4,125,802 | 16,843,726 | 0.00% |
| 2024-05-30 | 4.11 | 4.14 | 4.06 | 4.08 | 3.95 | qfq | 5,627,353 | 23,026,352 | -0.73% |
| 2024-05-29 | 4.14 | 4.18 | 4.09 | 4.11 | 3.98 | qfq | 5,533,641 | 22,888,663 | 0.00% |
| 2024-05-28 | 4.20 | 4.20 | 4.10 | 4.11 | 3.98 | qfq | 8,366,400 | 34,541,243 | -1.67% |
| 2024-05-27 | 4.22 | 4.26 | 4.13 | 4.18 | 4.05 | qfq | 10,418,080 | 43,460,634 | -1.42% |
| 2024-05-24 | 4.28 | 4.35 | 4.24 | 4.24 | 4.10 | qfq | 12,435,640 | 53,255,370 | -1.40% |
| 2024-05-23 | 4.33 | 4.42 | 4.27 | 4.30 | 4.16 | qfq | 16,770,712 | 72,509,719 | -2.05% |
| 2024-05-22 | 4.22 | 4.50 | 4.19 | 4.39 | 4.25 | qfq | 20,983,812 | 91,870,377 | 4.03% |
| 2024-05-21 | 4.25 | 4.28 | 4.20 | 4.22 | 4.09 | qfq | 5,574,184 | 23,554,464 | 0.00% |
| 2024-05-20 | 4.28 | 4.32 | 4.21 | 4.22 | 4.09 | qfq | 8,019,460 | 34,032,596 | -1.17% |
| 2024-05-17 | 4.21 | 4.27 | 4.16 | 4.27 | 4.13 | qfq | 11,053,466 | 46,581,106 | -0.47% |
| 2024-05-16 | 4.19 | 4.32 | 4.19 | 4.29 | 4.06 | qfq | 10,652,631 | 45,650,173 | 2.14% |
| 2024-05-15 | 4.20 | 4.24 | 4.16 | 4.20 | 3.97 | qfq | 5,671,167 | 23,854,891 | 0.24% |
| 2024-05-14 | 4.17 | 4.21 | 4.14 | 4.19 | 3.96 | qfq | 6,809,010 | 28,428,082 | 1.45% |
| 2024-05-13 | 4.20 | 4.20 | 4.11 | 4.13 | 3.91 | qfq | 4,176,000 | 17,314,272 | -1.43% |
| 2024-05-10 | 4.20 | 4.24 | 4.17 | 4.19 | 3.96 | qfq | 5,753,400 | 24,147,169 | 0.00% |
| 2024-05-09 | 4.16 | 4.21 | 4.16 | 4.19 | 3.96 | qfq | 4,497,740 | 18,862,184 | 0.96% |
| 2024-05-08 | 4.21 | 4.24 | 4.14 | 4.15 | 3.93 | qfq | 6,577,400 | 27,534,712 | -2.35% |
| 2024-05-07 | 4.30 | 4.30 | 4.21 | 4.25 | 4.02 | qfq | 6,413,300 | 27,224,394 | 0.00% |
| 2024-05-06 | 4.16 | 4.26 | 4.14 | 4.25 | 4.02 | qfq | 13,128,725 | 55,220,471 | 3.66% |
| 2024-04-30 | 4.12 | 4.14 | 4.07 | 4.10 | 3.88 | qfq | 8,853,990 | 36,271,307 | -0.24% |
| 2024-04-29 | 4.01 | 4.12 | 4.00 | 4.11 | 3.89 | qfq | 7,991,786 | 32,653,151 | 2.49% |
| 2024-04-26 | 4.02 | 4.03 | 3.93 | 4.01 | 3.79 | qfq | 5,486,259 | 21,890,235 | -0.50% |
| 2024-04-25 | 4.02 | 4.07 | 3.98 | 4.03 | 3.81 | qfq | 4,812,783 | 19,455,794 | 0.25% |
| 2024-04-24 | 3.96 | 4.05 | 3.96 | 4.02 | 3.80 | qfq | 4,564,323 | 18,298,147 | 1.26% |
| 2024-04-23 | 3.95 | 4.10 | 3.94 | 3.97 | 3.75 | qfq | 6,119,258 | 24,538,566 | 1.02% |
| 2024-04-22 | 3.97 | 4.03 | 3.92 | 3.93 | 3.72 | qfq | 6,035,640 | 23,867,836 | -1.50% |
| 2024-04-19 | 4.00 | 4.05 | 3.94 | 3.99 | 3.77 | qfq | 7,022,276 | 28,042,833 | -0.99% |
| 2024-04-18 | 4.12 | 4.14 | 4.02 | 4.03 | 3.81 | qfq | 8,196,840 | 33,262,175 | -2.18% |
| 2024-04-17 | 3.89 | 4.14 | 3.89 | 4.12 | 3.90 | qfq | 9,224,537 | 37,300,929 | 6.74% |
| 2024-04-16 | 3.96 | 4.03 | 3.84 | 3.86 | 3.65 | qfq | 10,497,605 | 40,891,766 | -4.22% |
| 2024-04-15 | 4.08 | 4.10 | 3.86 | 4.03 | 3.81 | qfq | 10,582,220 | 42,319,521 | 0.00% |
| 2024-04-12 | 4.14 | 4.15 | 4.03 | 4.03 | 3.81 | qfq | 5,728,428 | 23,377,326 | -1.71% |
| 2024-04-11 | 4.03 | 4.16 | 4.02 | 4.10 | 3.88 | qfq | 5,264,723 | 21,644,709 | -0.24% |
| 2024-04-10 | 4.15 | 4.17 | 4.06 | 4.11 | 3.89 | qfq | 5,992,465 | 24,599,213 | -0.72% |
| 2024-04-09 | 4.17 | 4.19 | 4.12 | 4.14 | 3.92 | qfq | 3,656,100 | 15,165,806 | 0.49% |
| 2024-04-08 | 4.20 | 4.20 | 4.11 | 4.12 | 3.90 | qfq | 5,045,700 | 20,967,237 | -2.37% |
| 2024-04-03 | 4.19 | 4.23 | 4.17 | 4.22 | 3.99 | qfq | 4,543,415 | 19,087,174 | 0.24% |
| 2024-04-02 | 4.18 | 4.24 | 4.18 | 4.21 | 3.98 | qfq | 6,391,517 | 26,927,533 | 0.72% |
| 2024-04-01 | 4.16 | 4.19 | 4.14 | 4.18 | 3.95 | qfq | 5,531,970 | 23,059,361 | 1.21% |
| 2024-03-29 | 4.09 | 4.14 | 4.07 | 4.13 | 3.91 | qfq | 4,493,600 | 18,452,705 | 1.72% |
| 2024-03-28 | 3.98 | 4.08 | 3.98 | 4.06 | 3.84 | qfq | 5,135,680 | 20,773,944 | 2.01% |
| 2024-03-27 | 4.10 | 4.11 | 3.98 | 3.98 | 3.76 | qfq | 4,681,540 | 18,916,494 | -2.45% |
| 2024-03-26 | 4.09 | 4.12 | 4.02 | 4.08 | 3.86 | qfq | 6,697,865 | 27,232,194 | -0.24% |
| 2024-03-25 | 4.15 | 4.19 | 4.08 | 4.09 | 3.87 | qfq | 5,033,200 | 20,817,301 | -1.45% |
| 2024-03-22 | 4.20 | 4.24 | 4.11 | 4.15 | 3.93 | qfq | 5,295,440 | 22,016,809 | -1.19% |
| 2024-03-21 | 4.19 | 4.24 | 4.18 | 4.20 | 3.97 | qfq | 4,622,040 | 19,437,515 | 0.24% |
| 2024-03-20 | 4.14 | 4.20 | 4.13 | 4.19 | 3.96 | qfq | 4,754,780 | 19,852,842 | 1.21% |
| 2024-03-19 | 4.16 | 4.20 | 4.14 | 4.14 | 3.92 | qfq | 5,989,000 | 24,948,066 | -0.48% |
| 2024-03-18 | 4.15 | 4.21 | 4.15 | 4.16 | 3.93 | qfq | 6,423,318 | 26,792,050 | 1.22% |
| 2024-03-15 | 4.01 | 4.11 | 3.99 | 4.11 | 3.89 | qfq | 9,076,407 | 36,863,437 | 1.73% |
| 2024-03-14 | 4.01 | 4.08 | 3.99 | 4.04 | 3.82 | qfq | 6,228,240 | 25,170,905 | 0.00% |
| 2024-03-13 | 4.06 | 4.08 | 4.02 | 4.04 | 3.82 | qfq | 5,056,445 | 20,459,518 | -1.22% |
| 2024-03-12 | 4.06 | 4.10 | 4.01 | 4.09 | 3.87 | qfq | 8,349,666 | 33,833,040 | 0.49% |
| 2024-03-11 | 3.99 | 4.11 | 3.97 | 4.07 | 3.85 | qfq | 10,054,607 | 40,716,221 | 3.30% |
| 2024-03-08 | 3.91 | 3.95 | 3.88 | 3.94 | 3.73 | qfq | 4,919,320 | 19,268,857 | 1.55% |
| 2024-03-07 | 3.89 | 3.95 | 3.88 | 3.88 | 3.67 | qfq | 5,019,860 | 19,659,540 | -0.51% |
| 2024-03-06 | 3.91 | 3.95 | 3.87 | 3.90 | 3.69 | qfq | 5,500,915 | 21,522,017 | 0.00% |
| 2024-03-05 | 3.94 | 3.96 | 3.88 | 3.90 | 3.69 | qfq | 6,529,759 | 25,558,886 | -1.76% |
| 2024-03-04 | 3.99 | 3.99 | 3.88 | 3.97 | 3.75 | qfq | 7,253,194 | 28,561,879 | -0.50% |
| 2024-03-01 | 4.02 | 4.05 | 3.92 | 3.99 | 3.77 | qfq | 6,957,280 | 27,710,932 | 0.00% |
| 2024-02-29 | 3.87 | 4.01 | 3.81 | 3.99 | 3.77 | qfq | 10,908,500 | 43,076,244 | 2.84% |
| 2024-02-28 | 4.09 | 4.17 | 3.88 | 3.88 | 3.67 | qfq | 15,835,111 | 63,646,323 | -4.90% |
| 2024-02-27 | 4.00 | 4.09 | 3.97 | 4.08 | 3.86 | qfq | 10,996,400 | 44,309,219 | 2.26% |
| 2024-02-26 | 3.89 | 4.14 | 3.86 | 3.99 | 3.77 | qfq | 15,780,000 | 62,880,634 | 3.64% |
| 2024-02-23 | 3.79 | 3.86 | 3.78 | 3.85 | 3.64 | qfq | 8,932,440 | 34,124,775 | 1.58% |
| 2024-02-22 | 3.78 | 3.83 | 3.73 | 3.79 | 3.58 | qfq | 8,420,647 | 31,780,446 | 0.26% |
| 2024-02-21 | 3.68 | 3.88 | 3.65 | 3.78 | 3.58 | qfq | 9,415,131 | 35,800,334 | 1.61% |
| 2024-02-20 | 3.65 | 3.76 | 3.62 | 3.72 | 3.52 | qfq | 7,623,500 | 28,253,406 | 0.27% |
| 2024-02-19 | 3.61 | 3.76 | 3.61 | 3.71 | 3.51 | qfq | 13,340,275 | 49,426,154 | 4.51% |
| 2024-02-08 | 3.32 | 3.58 | 3.27 | 3.55 | 3.36 | qfq | 18,725,296 | 64,113,683 | 9.23% |
| 2024-02-07 | 3.36 | 3.42 | 3.21 | 3.25 | 3.07 | qfq | 19,058,266 | 62,556,484 | -3.56% |
| 2024-02-06 | 3.25 | 3.52 | 3.13 | 3.37 | 3.19 | qfq | 16,168,180 | 53,150,209 | -0.59% |
| 2024-02-05 | 3.69 | 3.69 | 3.36 | 3.39 | 3.21 | qfq | 17,427,692 | 60,497,000 | -8.38% |
| 2024-02-02 | 3.92 | 3.94 | 3.55 | 3.70 | 3.50 | qfq | 16,228,791 | 61,465,271 | -5.85% |
| 2024-02-01 | 4.06 | 4.06 | 3.85 | 3.93 | 3.72 | qfq | 11,036,765 | 43,519,488 | -2.72% |
| 2024-01-31 | 4.24 | 4.26 | 4.04 | 4.04 | 3.82 | qfq | 8,808,768 | 36,302,123 | -4.27% |
| 2024-01-30 | 4.31 | 4.39 | 4.21 | 4.22 | 3.99 | qfq | 6,921,349 | 29,797,986 | -3.43% |
| 2024-01-29 | 4.45 | 4.49 | 4.34 | 4.37 | 4.13 | qfq | 9,695,000 | 42,817,896 | -1.35% |
| 2024-01-26 | 4.37 | 4.48 | 4.33 | 4.43 | 4.19 | qfq | 8,816,400 | 38,975,960 | 1.37% |
| 2024-01-25 | 4.14 | 4.39 | 4.10 | 4.37 | 4.13 | qfq | 11,479,684 | 49,126,002 | 6.85% |
| 2024-01-24 | 3.97 | 4.09 | 3.91 | 4.09 | 3.87 | qfq | 8,062,780 | 32,340,165 | 3.28% |
| 2024-01-23 | 3.97 | 3.98 | 3.85 | 3.96 | 3.75 | qfq | 9,327,721 | 36,588,812 | 0.25% |
| 2024-01-22 | 4.20 | 4.21 | 3.90 | 3.95 | 3.74 | qfq | 10,431,665 | 42,288,479 | -6.18% |
| 2024-01-19 | 4.25 | 4.28 | 4.20 | 4.21 | 3.98 | qfq | 4,614,967 | 19,530,707 | -0.94% |
| 2024-01-18 | 4.30 | 4.33 | 4.15 | 4.25 | 4.02 | qfq | 8,257,480 | 34,925,193 | -1.85% |
| 2024-01-17 | 4.44 | 4.46 | 4.33 | 4.33 | 4.10 | qfq | 5,163,850 | 22,709,297 | -2.70% |
| 2024-01-16 | 4.46 | 4.52 | 4.40 | 4.45 | 4.21 | qfq | 5,855,600 | 26,029,317 | -0.67% |
| 2024-01-15 | 4.54 | 4.54 | 4.40 | 4.48 | 4.24 | qfq | 7,377,650 | 32,926,747 | -0.88% |
| 2024-01-12 | 4.48 | 4.54 | 4.44 | 4.52 | 4.28 | qfq | 7,492,500 | 33,779,816 | 2.26% |
| 2024-01-11 | 4.38 | 4.46 | 4.37 | 4.42 | 4.18 | qfq | 4,435,936 | 19,613,152 | 0.68% |
| 2024-01-10 | 4.43 | 4.45 | 4.37 | 4.39 | 4.15 | qfq | 3,825,290 | 16,856,674 | -1.13% |
| 2024-01-09 | 4.37 | 4.46 | 4.37 | 4.44 | 4.20 | qfq | 4,695,800 | 20,759,595 | 1.14% |
| 2024-01-08 | 4.45 | 4.47 | 4.38 | 4.39 | 4.15 | qfq | 4,205,152 | 18,597,894 | -1.13% |
| 2024-01-05 | 4.48 | 4.52 | 4.43 | 4.44 | 4.20 | qfq | 5,190,500 | 23,237,790 | -1.11% |
| 2024-01-04 | 4.49 | 4.50 | 4.44 | 4.49 | 4.25 | qfq | 4,419,129 | 19,753,616 | 0.22% |
| 2024-01-03 | 4.44 | 4.50 | 4.42 | 4.48 | 4.24 | qfq | 5,544,600 | 24,823,572 | 0.90% |
| 2024-01-02 | 4.40 | 4.48 | 4.40 | 4.44 | 4.20 | qfq | 7,415,300 | 33,040,171 | 0.23% |
| 2023-12-29 | 4.49 | 4.49 | 4.37 | 4.43 | 4.19 | qfq | 7,849,100 | 34,688,165 | -0.89% |
| 2023-12-28 | 4.36 | 4.49 | 4.31 | 4.47 | 4.23 | qfq | 6,332,608 | 28,077,538 | 3.00% |
| 2023-12-27 | 4.30 | 4.38 | 4.28 | 4.34 | 4.10 | qfq | 4,420,000 | 19,144,516 | 0.93% |
| 2023-12-26 | 4.34 | 4.35 | 4.29 | 4.30 | 4.07 | qfq | 4,556,971 | 19,659,260 | -0.46% |
| 2023-12-25 | 4.40 | 4.41 | 4.30 | 4.32 | 4.09 | qfq | 6,578,500 | 28,495,727 | -2.04% |
| 2023-12-22 | 4.43 | 4.48 | 4.38 | 4.41 | 4.17 | qfq | 3,908,000 | 17,275,884 | -1.12% |
| 2023-12-21 | 4.40 | 4.47 | 4.37 | 4.46 | 4.22 | qfq | 4,469,800 | 19,778,686 | 0.68% |
| 2023-12-20 | 4.46 | 4.50 | 4.42 | 4.43 | 4.19 | qfq | 3,469,460 | 15,468,377 | -0.67% |
| 2023-12-19 | 4.52 | 4.53 | 4.42 | 4.46 | 4.22 | qfq | 6,259,365 | 27,949,479 | -1.11% |
| 2023-12-18 | 4.55 | 4.59 | 4.49 | 4.51 | 4.27 | qfq | 6,839,894 | 31,019,973 | -1.10% |
| 2023-12-15 | 4.56 | 4.59 | 4.54 | 4.56 | 4.31 | qfq | 4,634,113 | 21,164,358 | 0.22% |
| 2023-12-14 | 4.52 | 4.58 | 4.50 | 4.55 | 4.30 | qfq | 6,130,600 | 27,892,615 | 0.89% |
| 2023-12-13 | 4.56 | 4.57 | 4.50 | 4.51 | 4.27 | qfq | 4,006,945 | 18,168,901 | -0.88% |
| 2023-12-12 | 4.48 | 4.56 | 4.44 | 4.55 | 4.30 | qfq | 6,968,460 | 31,480,258 | 1.79% |
| 2023-12-11 | 4.41 | 4.49 | 4.37 | 4.47 | 4.23 | qfq | 9,054,040 | 40,225,926 | 1.13% |
| 2023-12-08 | 4.55 | 4.59 | 4.40 | 4.42 | 4.18 | qfq | 13,441,214 | 60,315,145 | -2.64% |
| 2023-12-07 | 4.59 | 4.59 | 4.53 | 4.54 | 4.29 | qfq | 5,578,943 | 25,410,568 | -0.66% |
| 2023-12-06 | 4.55 | 4.61 | 4.52 | 4.57 | 4.32 | qfq | 4,234,926 | 19,396,370 | 0.66% |
| 2023-12-05 | 4.63 | 4.65 | 4.54 | 4.54 | 4.29 | qfq | 3,911,000 | 17,942,081 | -2.37% |
| 2023-12-04 | 4.64 | 4.67 | 4.62 | 4.65 | 4.40 | qfq | 4,972,384 | 23,099,727 | 0.43% |
| 2023-12-01 | 4.59 | 4.65 | 4.57 | 4.63 | 4.38 | qfq | 4,663,507 | 21,538,581 | 0.43% |
| 2023-11-30 | 4.57 | 4.64 | 4.56 | 4.61 | 4.36 | qfq | 5,860,428 | 26,975,200 | -0.43% |
| 2023-11-29 | 4.74 | 4.75 | 4.63 | 4.63 | 4.38 | qfq | 4,402,754 | 20,519,150 | -0.86% |
| 2023-11-28 | 4.64 | 4.68 | 4.62 | 4.67 | 4.42 | qfq | 4,438,394 | 20,644,098 | 0.43% |
| 2023-11-27 | 4.68 | 4.70 | 4.63 | 4.65 | 4.40 | qfq | 7,296,800 | 33,955,832 | -1.06% |
| 2023-11-24 | 4.79 | 4.80 | 4.66 | 4.70 | 4.45 | qfq | 6,826,800 | 32,207,017 | 0.00% |
| 2023-11-23 | 4.66 | 4.75 | 4.65 | 4.70 | 4.45 | qfq | 6,835,840 | 32,217,644 | 0.43% |
| 2023-11-22 | 4.66 | 4.73 | 4.66 | 4.68 | 4.43 | qfq | 5,597,500 | 26,300,258 | 0.00% |
| 2023-11-21 | 4.74 | 4.75 | 4.67 | 4.68 | 4.43 | qfq | 7,257,449 | 34,224,448 | -1.27% |
| 2023-11-20 | 4.76 | 4.84 | 4.72 | 4.74 | 4.48 | qfq | 11,841,897 | 56,397,511 | 0.85% |
| 2023-11-17 | 4.60 | 4.78 | 4.55 | 4.70 | 4.45 | qfq | 14,489,337 | 67,982,388 | 2.17% |
| 2023-11-16 | 4.61 | 4.64 | 4.58 | 4.60 | 4.35 | qfq | 5,058,680 | 23,317,518 | 0.00% |
| 2023-11-15 | 4.62 | 4.65 | 4.60 | 4.60 | 4.35 | qfq | 4,730,200 | 21,839,399 | -0.22% |
| 2023-11-14 | 4.62 | 4.68 | 4.58 | 4.61 | 4.36 | qfq | 5,864,720 | 27,069,908 | -0.65% |
| 2023-11-13 | 4.60 | 4.65 | 4.54 | 4.64 | 4.39 | qfq | 6,627,883 | 30,412,161 | 1.31% |
| 2023-11-10 | 4.61 | 4.62 | 4.53 | 4.58 | 4.33 | qfq | 5,843,600 | 26,631,333 | -1.08% |
| 2023-11-09 | 4.59 | 4.66 | 4.56 | 4.63 | 4.38 | qfq | 8,380,348 | 38,771,530 | 1.09% |
| 2023-11-08 | 4.56 | 4.59 | 4.53 | 4.58 | 4.33 | qfq | 5,950,500 | 27,159,172 | 0.00% |
| 2023-11-07 | 4.58 | 4.59 | 4.53 | 4.58 | 4.33 | qfq | 6,380,880 | 29,126,730 | 0.00% |
| 2023-11-06 | 4.54 | 4.59 | 4.51 | 4.58 | 4.33 | qfq | 6,900,900 | 31,443,687 | 1.10% |
| 2023-11-03 | 4.54 | 4.57 | 4.53 | 4.53 | 4.28 | qfq | 5,087,700 | 23,122,761 | 0.00% |
| 2023-11-02 | 4.57 | 4.62 | 4.52 | 4.53 | 4.28 | qfq | 5,418,200 | 24,713,829 | -1.09% |
| 2023-11-01 | 4.60 | 4.60 | 4.54 | 4.58 | 4.33 | qfq | 6,626,410 | 30,263,040 | -0.65% |
| 2023-10-31 | 4.49 | 4.62 | 4.48 | 4.61 | 4.36 | qfq | 14,633,271 | 66,743,440 | 2.22% |
| 2023-10-30 | 4.49 | 4.53 | 4.45 | 4.51 | 4.27 | qfq | 9,813,268 | 44,065,714 | 0.67% |
| 2023-10-27 | 4.52 | 4.52 | 4.44 | 4.48 | 4.24 | qfq | 11,896,182 | 53,170,608 | -0.88% |
| 2023-10-26 | 4.57 | 4.61 | 4.46 | 4.52 | 4.28 | qfq | 26,407,919 | 119,245,119 | -3.21% |
| 2023-10-25 | 4.56 | 4.76 | 4.51 | 4.67 | 4.42 | qfq | 38,750,000 | 180,527,834 | 6.86% |
| 2023-10-24 | 4.23 | 4.37 | 4.22 | 4.37 | 4.13 | qfq | 5,928,119 | 25,592,069 | 3.07% |
| 2023-10-23 | 4.38 | 4.38 | 4.20 | 4.24 | 4.01 | qfq | 7,512,319 | 32,065,515 | -3.20% |
| 2023-10-20 | 4.33 | 4.41 | 4.29 | 4.38 | 4.14 | qfq | 7,779,763 | 34,036,354 | 1.39% |
| 2023-10-19 | 4.32 | 4.37 | 4.29 | 4.32 | 4.09 | qfq | 6,189,300 | 26,826,750 | -0.23% |
| 2023-10-18 | 4.38 | 4.39 | 4.31 | 4.33 | 4.10 | qfq | 7,013,280 | 30,376,191 | -1.37% |
| 2023-10-17 | 4.42 | 4.43 | 4.37 | 4.39 | 4.15 | qfq | 3,854,116 | 16,918,460 | -0.68% |
| 2023-10-16 | 4.43 | 4.45 | 4.39 | 4.42 | 4.18 | qfq | 6,064,606 | 26,795,615 | -0.23% |
| 2023-10-13 | 4.50 | 4.50 | 4.42 | 4.43 | 4.19 | qfq | 5,958,325 | 26,476,323 | -1.99% |
| 2023-10-12 | 4.48 | 4.52 | 4.48 | 4.52 | 4.28 | qfq | 4,382,200 | 19,749,438 | 0.89% |
| 2023-10-11 | 4.48 | 4.53 | 4.46 | 4.48 | 4.24 | qfq | 6,820,303 | 30,648,526 | 0.67% |
| 2023-10-10 | 4.64 | 4.66 | 4.45 | 4.45 | 4.21 | qfq | 14,542,352 | 65,618,048 | -3.89% |
| 2023-10-09 | 4.71 | 4.72 | 4.61 | 4.63 | 4.38 | qfq | 10,629,824 | 49,414,567 | -1.70% |
| 2023-09-28 | 4.69 | 4.73 | 4.66 | 4.71 | 4.45 | qfq | 5,557,020 | 26,121,004 | 0.43% |
| 2023-09-27 | 4.64 | 4.71 | 4.62 | 4.69 | 4.44 | qfq | 6,305,400 | 29,535,367 | 1.08% |
| 2023-09-26 | 4.67 | 4.68 | 4.63 | 4.64 | 4.39 | qfq | 4,809,687 | 22,379,662 | -0.43% |
| 2023-09-25 | 4.74 | 4.75 | 4.64 | 4.66 | 4.41 | qfq | 6,698,413 | 31,347,389 | -1.89% |
| 2023-09-22 | 4.64 | 4.77 | 4.60 | 4.75 | 4.49 | qfq | 8,762,460 | 41,194,265 | 1.93% |
| 2023-09-21 | 4.74 | 4.74 | 4.64 | 4.66 | 4.41 | qfq | 7,027,850 | 32,858,366 | -1.27% |
| 2023-09-20 | 4.75 | 4.79 | 4.72 | 4.72 | 4.46 | qfq | 5,346,251 | 25,401,542 | -0.84% |
| 2023-09-19 | 4.76 | 4.80 | 4.74 | 4.76 | 4.50 | qfq | 4,801,751 | 22,895,449 | -0.63% |
| 2023-09-18 | 4.76 | 4.80 | 4.72 | 4.79 | 4.53 | qfq | 5,821,900 | 27,808,863 | 0.63% |
| 2023-09-15 | 4.74 | 4.81 | 4.73 | 4.76 | 4.50 | qfq | 7,706,283 | 36,734,420 | 0.42% |
| 2023-09-14 | 4.78 | 4.80 | 4.70 | 4.74 | 4.48 | qfq | 8,851,400 | 41,967,367 | -1.04% |
| 2023-09-13 | 4.77 | 4.83 | 4.74 | 4.79 | 4.53 | qfq | 11,614,053 | 55,663,058 | 0.21% |
| 2023-09-12 | 4.76 | 4.81 | 4.74 | 4.78 | 4.52 | qfq | 6,329,091 | 30,231,663 | 0.21% |
| 2023-09-11 | 4.77 | 4.80 | 4.69 | 4.77 | 4.51 | qfq | 7,479,991 | 35,546,229 | -0.21% |
| 2023-09-08 | 4.79 | 4.81 | 4.74 | 4.78 | 4.52 | qfq | 5,602,300 | 26,690,593 | -0.42% |
| 2023-09-07 | 4.87 | 4.88 | 4.79 | 4.80 | 4.54 | qfq | 8,243,800 | 39,781,350 | -1.64% |
| 2023-09-06 | 4.83 | 4.88 | 4.81 | 4.88 | 4.62 | qfq | 6,180,000 | 29,960,536 | 0.41% |
| 2023-09-05 | 4.92 | 4.92 | 4.83 | 4.86 | 4.60 | qfq | 8,988,860 | 43,650,656 | -1.42% |
| 2023-09-04 | 4.83 | 4.96 | 4.83 | 4.93 | 4.66 | qfq | 11,606,901 | 57,015,463 | 2.07% |
| 2023-09-01 | 4.81 | 4.87 | 4.78 | 4.83 | 4.57 | qfq | 11,592,555 | 55,888,526 | 0.63% |
| 2023-08-31 | 4.90 | 4.90 | 4.79 | 4.80 | 4.54 | qfq | 11,702,700 | 56,459,951 | -2.04% |
| 2023-08-30 | 4.98 | 5.03 | 4.89 | 4.90 | 4.63 | qfq | 11,103,334 | 54,865,180 | -2.00% |
| 2023-08-29 | 4.89 | 5.03 | 4.88 | 5.00 | 4.73 | qfq | 12,547,405 | 62,259,837 | 2.04% |
| 2023-08-28 | 5.22 | 5.22 | 4.89 | 4.90 | 4.63 | qfq | 20,472,355 | 101,869,680 | 1.87% |
| 2023-08-25 | 4.78 | 4.89 | 4.74 | 4.81 | 4.55 | qfq | 12,109,784 | 58,411,224 | -0.41% |
| 2023-08-24 | 5.01 | 5.05 | 4.78 | 4.83 | 4.57 | qfq | 23,908,853 | 115,744,743 | -2.82% |
| 2023-08-23 | 5.31 | 5.37 | 4.93 | 4.97 | 4.70 | qfq | 41,980,025 | 211,338,088 | -7.62% |
| 2023-08-22 | 5.35 | 5.44 | 5.30 | 5.38 | 5.09 | qfq | 8,641,601 | 46,225,387 | 0.75% |
| 2023-08-21 | 5.35 | 5.43 | 5.31 | 5.34 | 5.05 | qfq | 8,556,600 | 46,022,898 | -0.19% |
| 2023-08-18 | 5.40 | 5.45 | 5.35 | 5.35 | 5.06 | qfq | 7,418,600 | 40,028,308 | -1.11% |
| 2023-08-17 | 5.38 | 5.42 | 5.32 | 5.41 | 5.12 | qfq | 8,525,644 | 45,739,754 | 0.37% |
| 2023-08-16 | 5.40 | 5.48 | 5.35 | 5.39 | 5.10 | qfq | 6,153,467 | 33,304,250 | -0.37% |
| 2023-08-15 | 5.44 | 5.46 | 5.35 | 5.41 | 5.12 | qfq | 7,674,640 | 41,444,501 | -0.73% |
| 2023-08-14 | 5.40 | 5.47 | 5.33 | 5.45 | 5.15 | qfq | 8,846,442 | 47,710,344 | 0.93% |
| 2023-08-11 | 5.54 | 5.55 | 5.40 | 5.40 | 5.11 | qfq | 9,420,623 | 51,355,904 | -2.00% |
| 2023-08-10 | 5.52 | 5.55 | 5.49 | 5.51 | 5.21 | qfq | 6,361,982 | 35,101,957 | -0.54% |
| 2023-08-09 | 5.54 | 5.62 | 5.52 | 5.54 | 5.24 | qfq | 7,249,903 | 40,226,755 | -0.18% |
| 2023-08-08 | 5.61 | 5.64 | 5.54 | 5.55 | 5.25 | qfq | 7,357,650 | 41,028,587 | -1.07% |
| 2023-08-07 | 5.67 | 5.68 | 5.59 | 5.61 | 5.31 | qfq | 9,843,879 | 55,416,504 | -1.23% |
| 2023-08-04 | 5.74 | 5.76 | 5.67 | 5.68 | 5.37 | qfq | 10,846,560 | 61,838,739 | -0.53% |
| 2023-08-03 | 5.73 | 5.74 | 5.64 | 5.71 | 5.40 | qfq | 10,645,500 | 60,523,309 | -0.17% |
| 2023-08-02 | 5.70 | 5.80 | 5.68 | 5.72 | 5.41 | qfq | 11,230,700 | 64,513,419 | 0.00% |
| 2023-08-01 | 5.80 | 5.80 | 5.70 | 5.72 | 5.41 | qfq | 15,351,080 | 88,119,026 | -1.55% |
| 2023-07-31 | 5.71 | 5.83 | 5.69 | 5.81 | 5.50 | qfq | 27,043,054 | 156,544,653 | 1.93% |
| 2023-07-28 | 5.70 | 5.79 | 5.65 | 5.70 | 5.39 | qfq | 19,450,648 | 110,787,755 | 0.18% |
| 2023-07-27 | 5.70 | 5.76 | 5.62 | 5.69 | 5.38 | qfq | 27,121,523 | 154,616,094 | -1.56% |
| 2023-07-26 | 5.71 | 5.85 | 5.71 | 5.78 | 5.47 | qfq | 46,734,622 | 270,688,013 | 0.52% |
| 2023-07-25 | 5.61 | 5.79 | 5.56 | 5.75 | 5.44 | qfq | 46,094,311 | 263,512,443 | 2.31% |
| 2023-07-24 | 5.76 | 5.84 | 5.57 | 5.62 | 5.32 | qfq | 60,317,736 | 343,689,400 | 1.26% |
| 2023-07-21 | 5.39 | 5.62 | 5.35 | 5.55 | 5.25 | qfq | 29,641,874 | 163,414,085 | 2.59% |
| 2023-07-20 | 5.46 | 5.47 | 5.39 | 5.41 | 5.12 | qfq | 5,207,810 | 28,229,399 | -0.55% |
| 2023-07-19 | 5.39 | 5.45 | 5.35 | 5.44 | 5.15 | qfq | 7,231,800 | 39,160,004 | 0.74% |
| 2023-07-18 | 5.38 | 5.46 | 5.34 | 5.40 | 5.11 | qfq | 6,845,711 | 36,985,157 | 0.37% |