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
孚日股份002083.SZ
最近收盘价10.262026-07-17
最近交易日2026-07-17
成交量（股）73,921,146
成交额（元）750,699,781
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | 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 | 10.39 | 10.54 | 9.77 | 10.26 | 10.26 | qfq | 73,921,146 | 750,699,781 | -1.16% |
| 2026-07-16 | 9.57 | 10.65 | 9.55 | 10.38 | 10.38 | qfq | 86,157,150 | 894,717,247 | 7.23% |
| 2026-07-15 | 9.88 | 10.19 | 9.67 | 9.68 | 9.68 | qfq | 34,395,000 | 339,773,370 | -0.62% |
| 2026-07-14 | 9.01 | 9.76 | 8.90 | 9.74 | 9.74 | qfq | 51,339,611 | 486,968,069 | 8.22% |
| 2026-07-13 | 9.29 | 9.40 | 8.92 | 9.00 | 9.00 | qfq | 25,103,399 | 228,838,685 | -3.23% |
| 2026-07-10 | 9.44 | 9.46 | 9.28 | 9.30 | 9.30 | qfq | 25,639,099 | 239,984,819 | -1.59% |
| 2026-07-09 | 9.33 | 9.55 | 8.97 | 9.45 | 9.45 | qfq | 36,669,901 | 338,735,885 | 0.64% |
| 2026-07-08 | 9.70 | 9.74 | 9.32 | 9.39 | 9.39 | qfq | 39,038,001 | 370,839,952 | -4.86% |
| 2026-07-07 | 10.15 | 10.67 | 9.80 | 9.87 | 9.87 | qfq | 40,817,599 | 412,816,966 | -1.10% |
| 2026-07-06 | 10.21 | 10.37 | 9.87 | 9.98 | 9.98 | qfq | 41,364,124 | 417,987,774 | -2.25% |
| 2026-07-03 | 11.00 | 11.14 | 10.21 | 10.21 | 10.21 | qfq | 72,939,188 | 764,379,552 | -8.51% |
| 2026-07-02 | 11.50 | 11.78 | 11.00 | 11.16 | 11.16 | qfq | 97,689,238 | 1,118,239,815 | -0.36% |
| 2026-07-01 | 10.62 | 11.45 | 10.40 | 11.20 | 11.20 | qfq | 76,331,425 | 839,680,394 | 6.77% |
| 2026-06-30 | 10.40 | 10.53 | 10.03 | 10.49 | 10.49 | qfq | 55,334,457 | 566,746,388 | 0.10% |
| 2026-06-29 | 10.55 | 11.01 | 10.36 | 10.48 | 10.48 | qfq | 63,042,506 | 668,943,438 | -2.51% |
| 2026-06-26 | 11.78 | 11.99 | 10.75 | 10.75 | 10.75 | qfq | 90,928,343 | 1,010,502,296 | -9.97% |
| 2026-06-25 | 11.47 | 12.29 | 11.30 | 11.94 | 11.94 | qfq | 119,897,873 | 1,416,701,413 | -1.00% |
| 2026-06-24 | 12.71 | 12.71 | 11.60 | 12.06 | 12.06 | qfq | 159,169,486 | 1,968,947,565 | 4.42% |
| 2026-06-23 | 10.85 | 11.88 | 10.79 | 11.55 | 11.55 | qfq | 96,323,458 | 1,095,207,339 | 4.05% |
| 2026-06-22 | 10.65 | 11.20 | 10.35 | 11.10 | 11.10 | qfq | 89,580,229 | 969,275,269 | 4.82% |
| 2026-06-18 | 10.80 | 10.93 | 10.20 | 10.59 | 10.59 | qfq | 99,437,256 | 1,056,575,474 | -2.04% |
| 2026-06-17 | 9.90 | 11.02 | 9.90 | 10.81 | 10.52 | qfq | 102,425,107 | 1,090,114,561 | 7.88% |
| 2026-06-16 | 10.35 | 10.35 | 9.85 | 10.02 | 9.75 | qfq | 49,023,822 | 491,584,019 | -3.28% |
| 2026-06-15 | 10.13 | 10.50 | 9.74 | 10.36 | 10.08 | qfq | 69,823,775 | 704,719,735 | 7.47% |
| 2026-06-12 | 9.06 | 9.91 | 9.04 | 9.64 | 9.38 | qfq | 61,632,791 | 588,439,177 | 6.99% |
| 2026-06-11 | 8.87 | 9.12 | 8.81 | 9.01 | 8.77 | qfq | 17,820,300 | 160,281,098 | 0.45% |
| 2026-06-10 | 9.09 | 9.17 | 8.91 | 8.97 | 8.73 | qfq | 16,964,101 | 152,712,046 | -2.29% |
| 2026-06-09 | 9.15 | 9.19 | 8.99 | 9.18 | 8.94 | qfq | 17,640,750 | 160,011,987 | 0.99% |
| 2026-06-08 | 9.08 | 9.34 | 8.95 | 9.09 | 8.85 | qfq | 20,364,900 | 185,563,813 | -2.88% |
| 2026-06-05 | 9.47 | 9.55 | 9.27 | 9.36 | 9.11 | qfq | 22,443,657 | 210,989,818 | -1.16% |
| 2026-06-04 | 9.70 | 9.73 | 9.40 | 9.47 | 9.22 | qfq | 21,997,101 | 208,950,681 | -2.97% |
| 2026-06-03 | 9.63 | 9.89 | 9.63 | 9.76 | 9.50 | qfq | 21,138,200 | 206,415,210 | 0.72% |
| 2026-06-02 | 9.96 | 9.97 | 9.55 | 9.69 | 9.43 | qfq | 26,564,572 | 257,249,759 | -2.81% |
| 2026-06-01 | 10.00 | 10.13 | 9.95 | 9.97 | 9.70 | qfq | 17,974,601 | 180,065,465 | -0.60% |
| 2026-05-29 | 10.22 | 10.40 | 9.98 | 10.03 | 9.76 | qfq | 25,769,721 | 262,677,971 | -1.76% |
| 2026-05-28 | 10.00 | 10.27 | 9.96 | 10.21 | 9.94 | qfq | 21,760,821 | 219,932,844 | 1.69% |
| 2026-05-27 | 10.15 | 10.30 | 9.96 | 10.04 | 9.77 | qfq | 22,411,359 | 226,526,208 | -1.67% |
| 2026-05-26 | 10.07 | 10.22 | 9.94 | 10.21 | 9.94 | qfq | 23,055,699 | 233,206,724 | 0.79% |
| 2026-05-25 | 10.28 | 10.35 | 10.06 | 10.13 | 9.86 | qfq | 20,547,993 | 208,740,690 | -1.36% |
| 2026-05-22 | 10.28 | 10.30 | 10.01 | 10.27 | 10.00 | qfq | 20,042,600 | 204,049,936 | 0.79% |
| 2026-05-21 | 10.63 | 10.75 | 10.17 | 10.19 | 9.92 | qfq | 26,652,601 | 279,132,909 | -3.32% |
| 2026-05-20 | 10.21 | 10.69 | 10.14 | 10.54 | 10.26 | qfq | 28,799,999 | 300,287,224 | 2.33% |
| 2026-05-19 | 10.40 | 10.45 | 10.20 | 10.30 | 10.03 | qfq | 26,139,100 | 268,518,639 | -1.62% |
| 2026-05-18 | 10.50 | 10.57 | 10.27 | 10.47 | 10.19 | qfq | 20,788,562 | 217,046,190 | -0.57% |
| 2026-05-15 | 10.43 | 10.69 | 10.43 | 10.53 | 10.25 | qfq | 24,474,100 | 258,601,829 | 0.96% |
| 2026-05-14 | 10.92 | 10.96 | 10.42 | 10.43 | 10.15 | qfq | 37,171,700 | 395,812,919 | -4.75% |
| 2026-05-13 | 11.05 | 11.06 | 10.92 | 10.95 | 10.66 | qfq | 24,752,261 | 271,077,318 | -1.26% |
| 2026-05-12 | 11.05 | 11.20 | 10.93 | 11.09 | 10.80 | qfq | 31,625,302 | 349,160,580 | 0.36% |
| 2026-05-11 | 11.00 | 11.15 | 10.85 | 11.05 | 10.76 | qfq | 35,344,469 | 387,833,407 | 0.18% |
| 2026-05-08 | 11.09 | 11.29 | 10.98 | 11.03 | 10.74 | qfq | 33,777,337 | 373,978,916 | -1.34% |
| 2026-05-07 | 11.36 | 11.37 | 11.07 | 11.18 | 10.88 | qfq | 44,453,335 | 497,540,412 | -2.10% |
| 2026-05-06 | 11.31 | 11.47 | 11.16 | 11.42 | 11.12 | qfq | 39,803,980 | 450,580,403 | 1.06% |
| 2026-04-30 | 11.44 | 11.60 | 11.23 | 11.30 | 11.00 | qfq | 38,487,150 | 439,074,961 | -1.48% |
| 2026-04-29 | 10.98 | 11.55 | 10.96 | 11.47 | 11.16 | qfq | 47,119,751 | 534,292,239 | 3.61% |
| 2026-04-28 | 11.46 | 11.49 | 11.00 | 11.07 | 10.78 | qfq | 37,980,001 | 423,683,285 | -2.89% |
| 2026-04-27 | 11.12 | 11.40 | 11.12 | 11.40 | 11.10 | qfq | 37,377,301 | 421,513,751 | 0.53% |
| 2026-04-24 | 11.01 | 11.40 | 10.91 | 11.34 | 11.04 | qfq | 53,425,959 | 598,362,389 | 2.53% |
| 2026-04-23 | 11.26 | 11.38 | 11.03 | 11.06 | 10.77 | qfq | 48,737,290 | 542,424,073 | -2.64% |
| 2026-04-22 | 11.60 | 11.66 | 11.30 | 11.36 | 11.06 | qfq | 61,297,084 | 700,236,945 | -3.73% |
| 2026-04-21 | 11.68 | 11.92 | 11.35 | 11.80 | 11.49 | qfq | 62,136,973 | 725,654,771 | 1.03% |
| 2026-04-20 | 11.87 | 11.93 | 11.61 | 11.68 | 11.37 | qfq | 58,669,384 | 688,735,559 | -1.60% |
| 2026-04-17 | 12.10 | 12.39 | 11.84 | 11.87 | 11.55 | qfq | 85,414,671 | 1,024,735,085 | -3.81% |
| 2026-04-16 | 12.77 | 12.80 | 12.07 | 12.34 | 12.01 | qfq | 120,443,240 | 1,488,229,222 | -5.66% |
| 2026-04-15 | 13.50 | 13.75 | 13.08 | 13.08 | 12.73 | qfq | 126,269,990 | 1,681,314,098 | -9.98% |
| 2026-04-14 | 13.21 | 14.53 | 13.15 | 14.53 | 14.14 | qfq | 96,688,048 | 1,326,442,686 | 9.99% |
| 2026-04-13 | 12.81 | 13.24 | 12.73 | 13.21 | 12.86 | qfq | 78,207,317 | 1,019,535,759 | 3.04% |
| 2026-04-10 | 12.10 | 13.08 | 12.10 | 12.82 | 12.48 | qfq | 91,922,282 | 1,166,072,178 | 6.83% |
| 2026-04-09 | 12.19 | 12.39 | 11.90 | 12.00 | 11.68 | qfq | 41,030,500 | 495,007,834 | -1.23% |
| 2026-04-08 | 12.30 | 12.48 | 12.00 | 12.15 | 11.83 | qfq | 54,601,361 | 663,429,793 | 1.25% |
| 2026-04-07 | 11.89 | 12.21 | 11.79 | 12.00 | 11.68 | qfq | 39,709,850 | 475,744,618 | 1.18% |
| 2026-04-03 | 12.36 | 12.41 | 11.79 | 11.86 | 11.54 | qfq | 51,724,601 | 621,003,178 | -4.66% |
| 2026-04-02 | 12.66 | 12.81 | 12.25 | 12.44 | 12.11 | qfq | 83,295,515 | 1,035,240,905 | -3.94% |
| 2026-04-01 | 11.95 | 12.95 | 11.55 | 12.95 | 12.61 | qfq | 74,453,233 | 927,873,546 | 10.03% |
| 2026-03-31 | 11.96 | 12.03 | 11.70 | 11.77 | 11.46 | qfq | 49,235,952 | 582,855,963 | -2.89% |
| 2026-03-30 | 11.93 | 12.53 | 11.93 | 12.12 | 11.80 | qfq | 68,850,073 | 837,257,881 | 1.34% |
| 2026-03-27 | 11.36 | 12.05 | 11.35 | 11.96 | 11.64 | qfq | 91,171,701 | 1,079,195,228 | 4.00% |
| 2026-03-26 | 11.23 | 11.93 | 11.08 | 11.50 | 11.19 | qfq | 74,555,909 | 860,412,354 | 3.05% |
| 2026-03-25 | 11.10 | 11.25 | 10.91 | 11.16 | 10.86 | qfq | 62,310,126 | 689,083,646 | 1.82% |
| 2026-03-24 | 10.50 | 10.96 | 10.46 | 10.96 | 10.67 | qfq | 78,975,344 | 851,831,305 | 10.04% |
| 2026-03-23 | 9.95 | 10.34 | 9.87 | 9.96 | 9.70 | qfq | 31,874,060 | 321,424,885 | -2.35% |
| 2026-03-20 | 10.35 | 10.68 | 10.20 | 10.20 | 9.93 | qfq | 36,354,093 | 378,963,028 | -1.54% |
| 2026-03-19 | 10.80 | 10.89 | 10.30 | 10.36 | 10.08 | qfq | 32,213,724 | 338,587,486 | -4.95% |
| 2026-03-18 | 11.19 | 11.22 | 10.73 | 10.90 | 10.61 | qfq | 30,383,101 | 329,937,423 | -2.07% |
| 2026-03-17 | 11.50 | 11.70 | 11.11 | 11.13 | 10.83 | qfq | 38,059,117 | 428,955,493 | -3.64% |
| 2026-03-16 | 11.57 | 11.84 | 11.46 | 11.55 | 11.24 | qfq | 43,204,650 | 502,285,906 | 1.23% |
| 2026-03-13 | 11.14 | 11.91 | 11.11 | 11.41 | 11.11 | qfq | 62,817,500 | 727,366,236 | 1.42% |
| 2026-03-12 | 11.33 | 11.55 | 11.16 | 11.25 | 10.95 | qfq | 35,133,211 | 397,564,677 | -1.83% |
| 2026-03-11 | 11.16 | 11.68 | 11.10 | 11.46 | 11.16 | qfq | 50,465,719 | 575,698,259 | 2.14% |
| 2026-03-10 | 11.35 | 11.47 | 11.12 | 11.22 | 10.92 | qfq | 24,640,598 | 278,218,306 | 0.18% |
| 2026-03-09 | 10.96 | 11.25 | 10.80 | 11.20 | 10.90 | qfq | 27,224,592 | 299,721,138 | -0.36% |
| 2026-03-06 | 10.94 | 11.34 | 10.91 | 11.24 | 10.94 | qfq | 24,715,384 | 276,019,595 | 2.09% |
| 2026-03-05 | 11.07 | 11.26 | 10.90 | 11.01 | 10.72 | qfq | 22,878,460 | 253,431,912 | 1.01% |
| 2026-03-04 | 10.78 | 11.09 | 10.71 | 10.90 | 10.61 | qfq | 23,077,902 | 252,223,444 | 0.09% |
| 2026-03-03 | 11.35 | 11.53 | 10.85 | 10.89 | 10.60 | qfq | 39,640,387 | 438,618,034 | -4.47% |
| 2026-03-02 | 11.50 | 11.75 | 11.37 | 11.40 | 11.10 | qfq | 32,943,080 | 378,645,230 | -2.23% |
| 2026-02-27 | 11.34 | 12.08 | 11.30 | 11.66 | 11.35 | qfq | 42,187,400 | 494,736,949 | 2.19% |
| 2026-02-26 | 12.29 | 12.29 | 11.40 | 11.41 | 11.11 | qfq | 68,243,158 | 791,538,745 | -4.68% |
| 2026-02-25 | 11.62 | 12.10 | 11.55 | 11.97 | 11.65 | qfq | 44,606,150 | 531,320,327 | 2.05% |
| 2026-02-24 | 11.91 | 11.98 | 11.68 | 11.73 | 11.42 | qfq | 35,764,660 | 422,788,508 | 0.09% |
| 2026-02-13 | 11.61 | 12.02 | 11.50 | 11.72 | 11.41 | qfq | 30,705,900 | 361,601,094 | 0.86% |
| 2026-02-12 | 11.61 | 11.68 | 11.37 | 11.62 | 11.31 | qfq | 32,686,851 | 377,602,768 | -1.69% |
| 2026-02-11 | 11.72 | 12.04 | 11.64 | 11.82 | 11.51 | qfq | 32,667,850 | 387,553,767 | 1.11% |
| 2026-02-10 | 12.09 | 12.15 | 11.66 | 11.69 | 11.38 | qfq | 34,407,801 | 405,424,746 | -3.15% |
| 2026-02-09 | 12.20 | 12.29 | 11.97 | 12.07 | 11.75 | qfq | 43,745,832 | 528,276,303 | 0.42% |
| 2026-02-06 | 11.63 | 12.38 | 11.50 | 12.02 | 11.70 | qfq | 70,364,803 | 841,340,447 | 4.70% |
| 2026-02-05 | 11.50 | 11.68 | 11.35 | 11.48 | 11.17 | qfq | 38,920,902 | 446,825,202 | -3.77% |
| 2026-02-04 | 11.83 | 12.05 | 11.75 | 11.93 | 11.61 | qfq | 32,402,400 | 385,235,352 | 0.51% |
| 2026-02-03 | 11.49 | 11.91 | 11.31 | 11.87 | 11.55 | qfq | 42,384,456 | 493,202,999 | 5.23% |
| 2026-02-02 | 11.13 | 11.75 | 11.13 | 11.28 | 10.98 | qfq | 37,479,550 | 430,926,605 | -0.79% |
| 2026-01-30 | 11.66 | 11.69 | 11.18 | 11.37 | 11.07 | qfq | 40,337,002 | 458,034,381 | -1.73% |
| 2026-01-29 | 11.65 | 11.92 | 11.42 | 11.57 | 11.26 | qfq | 41,470,959 | 485,220,973 | -1.62% |
| 2026-01-28 | 11.81 | 11.98 | 11.50 | 11.76 | 11.45 | qfq | 38,620,600 | 453,240,602 | -0.68% |
| 2026-01-27 | 11.79 | 12.05 | 11.09 | 11.84 | 11.53 | qfq | 76,098,572 | 874,652,147 | 0.00% |
| 2026-01-26 | 12.33 | 12.45 | 11.83 | 11.84 | 11.53 | qfq | 60,980,247 | 738,413,304 | -4.82% |
| 2026-01-23 | 12.24 | 12.48 | 12.15 | 12.44 | 12.11 | qfq | 50,457,814 | 622,723,893 | 1.47% |
| 2026-01-22 | 12.22 | 12.39 | 12.11 | 12.26 | 11.93 | qfq | 45,492,607 | 556,819,388 | 0.33% |
| 2026-01-21 | 12.01 | 12.40 | 11.75 | 12.22 | 11.90 | qfq | 61,321,884 | 746,300,630 | 0.91% |
| 2026-01-20 | 12.91 | 13.25 | 11.92 | 12.11 | 11.79 | qfq | 99,088,507 | 1,236,387,685 | -5.76% |
| 2026-01-19 | 12.55 | 13.18 | 12.55 | 12.85 | 12.51 | qfq | 71,577,603 | 925,039,073 | 0.23% |
| 2026-01-16 | 12.82 | 13.28 | 12.78 | 12.82 | 12.48 | qfq | 85,798,811 | 1,113,392,112 | 1.02% |
| 2026-01-15 | 12.58 | 13.10 | 12.58 | 12.69 | 12.35 | qfq | 85,353,907 | 1,097,457,972 | 0.24% |
| 2026-01-14 | 12.53 | 13.00 | 12.45 | 12.66 | 12.32 | qfq | 90,296,751 | 1,150,095,521 | -0.63% |
| 2026-01-13 | 13.13 | 13.50 | 12.68 | 12.74 | 12.40 | qfq | 122,069,050 | 1,593,051,623 | -4.64% |
| 2026-01-12 | 13.51 | 13.98 | 13.29 | 13.36 | 13.00 | qfq | 128,740,440 | 1,749,228,550 | 1.91% |
| 2026-01-09 | 13.23 | 13.75 | 13.00 | 13.11 | 12.76 | qfq | 129,784,948 | 1,725,054,443 | -2.74% |
| 2026-01-08 | 13.80 | 14.50 | 13.39 | 13.48 | 13.12 | qfq | 165,276,238 | 2,299,824,738 | -3.99% |
| 2026-01-07 | 13.81 | 14.75 | 13.42 | 14.04 | 13.67 | qfq | 231,880,682 | 3,234,509,607 | -0.14% |
| 2026-01-06 | 13.91 | 14.40 | 13.37 | 14.06 | 13.69 | qfq | 174,419,878 | 2,454,853,481 | 7.41% |
| 2026-01-05 | 12.40 | 13.09 | 12.40 | 13.09 | 12.74 | qfq | 152,420,361 | 1,969,514,038 | 10.00% |
| 2025-12-31 | 12.26 | 12.66 | 11.83 | 11.90 | 11.58 | qfq | 167,649,437 | 2,043,413,753 | -1.16% |
| 2025-12-30 | 11.11 | 12.45 | 10.51 | 12.04 | 11.72 | qfq | 231,672,577 | 2,730,848,339 | 6.36% |
| 2025-12-29 | 12.36 | 12.48 | 11.18 | 11.32 | 11.02 | qfq | 147,202,902 | 1,706,695,291 | -6.14% |
| 2025-12-26 | 11.99 | 12.52 | 11.46 | 12.06 | 11.74 | qfq | 189,613,732 | 2,283,177,387 | 3.61% |
| 2025-12-25 | 11.03 | 11.88 | 10.91 | 11.64 | 11.33 | qfq | 150,043,249 | 1,711,495,181 | 2.02% |
| 2025-12-24 | 10.84 | 11.64 | 10.84 | 11.41 | 11.11 | qfq | 156,788,422 | 1,775,157,249 | 3.45% |
| 2025-12-23 | 10.66 | 11.48 | 10.25 | 11.03 | 10.74 | qfq | 165,271,065 | 1,788,146,699 | 3.18% |
| 2025-12-22 | 10.71 | 10.86 | 10.48 | 10.69 | 10.41 | qfq | 87,188,650 | 927,934,703 | -0.83% |
| 2025-12-19 | 10.86 | 10.95 | 10.47 | 10.78 | 10.49 | qfq | 117,407,293 | 1,255,255,696 | -0.74% |
| 2025-12-18 | 11.21 | 11.63 | 10.82 | 10.86 | 10.57 | qfq | 142,557,795 | 1,574,120,268 | -4.23% |
| 2025-12-17 | 11.00 | 11.78 | 10.80 | 11.34 | 11.04 | qfq | 192,333,251 | 2,168,912,402 | 5.88% |
| 2025-12-16 | 11.30 | 11.30 | 10.67 | 10.71 | 10.43 | qfq | 134,554,362 | 1,467,643,959 | -5.22% |
| 2025-12-15 | 10.59 | 11.30 | 10.58 | 11.30 | 11.00 | qfq | 53,301,445 | 591,105,307 | 10.03% |
| 2025-12-12 | 11.19 | 11.31 | 10.21 | 10.27 | 10.00 | qfq | 158,211,745 | 1,683,035,041 | -6.47% |
| 2025-12-11 | 11.20 | 11.49 | 10.82 | 10.98 | 10.69 | qfq | 223,768,827 | 2,500,044,004 | 3.00% |
| 2025-12-10 | 9.69 | 10.66 | 9.62 | 10.66 | 10.38 | qfq | 113,309,972 | 1,161,154,028 | 10.01% |
| 2025-12-09 | 10.05 | 10.19 | 9.68 | 9.69 | 9.43 | qfq | 100,550,692 | 988,370,258 | -5.09% |
| 2025-12-08 | 10.36 | 10.63 | 10.05 | 10.21 | 9.94 | qfq | 156,289,857 | 1,603,997,487 | -0.29% |
| 2025-12-05 | 9.82 | 10.24 | 9.82 | 10.24 | 9.97 | qfq | 91,056,355 | 926,153,695 | 9.99% |
| 2025-12-04 | 9.58 | 9.92 | 9.30 | 9.31 | 9.06 | qfq | 128,885,857 | 1,226,873,379 | -4.32% |
| 2025-12-03 | 10.26 | 10.95 | 9.51 | 9.73 | 9.47 | qfq | 166,763,577 | 1,699,464,337 | -6.35% |
| 2025-12-02 | 9.84 | 10.90 | 9.83 | 10.39 | 10.11 | qfq | 170,511,134 | 1,775,916,591 | 1.96% |
| 2025-12-01 | 10.09 | 10.60 | 10.05 | 10.19 | 9.92 | qfq | 132,621,633 | 1,363,836,207 | 0.20% |
| 2025-11-28 | 10.31 | 10.46 | 9.90 | 10.17 | 9.90 | qfq | 171,012,490 | 1,742,824,209 | -5.31% |
| 2025-11-27 | 9.62 | 10.74 | 9.52 | 10.74 | 10.45 | qfq | 232,939,636 | 2,383,555,539 | 10.04% |
| 2025-11-26 | 9.44 | 10.02 | 9.35 | 9.76 | 9.50 | qfq | 161,366,475 | 1,563,583,955 | 3.50% |
| 2025-11-25 | 9.34 | 9.65 | 9.01 | 9.43 | 9.18 | qfq | 139,752,446 | 1,303,802,597 | 0.96% |
| 2025-11-24 | 9.40 | 9.54 | 9.11 | 9.34 | 9.09 | qfq | 136,289,049 | 1,277,692,579 | 1.52% |
| 2025-11-21 | 9.59 | 10.18 | 9.20 | 9.20 | 8.96 | qfq | 198,196,641 | 1,888,013,856 | -9.98% |
| 2025-11-20 | 11.14 | 11.68 | 10.22 | 10.22 | 9.95 | qfq | 221,404,130 | 2,412,183,303 | -8.83% |
| 2025-11-19 | 11.50 | 12.48 | 11.21 | 11.21 | 10.91 | qfq | 256,256,546 | 2,963,719,546 | -10.03% |
| 2025-11-18 | 13.97 | 13.97 | 12.12 | 12.46 | 12.13 | qfq | 358,454,329 | 4,761,689,772 | -2.04% |
| 2025-11-17 | 12.72 | 12.72 | 12.72 | 12.72 | 12.38 | qfq | 6,119,614 | 77,841,490 | 10.03% |
| 2025-11-14 | 11.56 | 11.56 | 11.56 | 11.56 | 11.25 | qfq | 6,431,184 | 74,344,487 | 9.99% |
| 2025-11-13 | 10.51 | 10.51 | 10.51 | 10.51 | 10.23 | qfq | 18,202,506 | 191,308,338 | 10.05% |
| 2025-11-12 | 9.10 | 9.55 | 8.34 | 9.55 | 9.30 | qfq | 278,708,032 | 2,494,875,599 | 10.02% |
| 2025-11-11 | 8.68 | 8.68 | 8.18 | 8.68 | 8.45 | qfq | 127,545,749 | 1,099,629,544 | 10.01% |
| 2025-11-10 | 7.89 | 7.89 | 7.89 | 7.89 | 7.68 | qfq | 19,773,127 | 156,009,972 | 10.04% |
| 2025-11-07 | 6.92 | 7.17 | 6.85 | 7.17 | 6.98 | qfq | 83,278,376 | 589,720,457 | 9.97% |
| 2025-11-06 | 5.99 | 6.52 | 5.95 | 6.52 | 6.35 | qfq | 99,739,039 | 620,163,967 | 9.95% |
| 2025-11-05 | 5.70 | 6.01 | 5.70 | 5.93 | 5.77 | qfq | 70,537,551 | 414,888,093 | 1.54% |
| 2025-11-04 | 5.86 | 6.10 | 5.80 | 5.84 | 5.68 | qfq | 75,533,930 | 448,618,191 | 0.17% |
| 2025-11-03 | 5.96 | 5.97 | 5.73 | 5.83 | 5.67 | qfq | 71,597,447 | 416,823,538 | -2.67% |
| 2025-10-31 | 5.93 | 6.17 | 5.85 | 5.99 | 5.83 | qfq | 129,288,217 | 778,333,877 | 3.99% |
| 2025-10-30 | 5.66 | 5.98 | 5.61 | 5.76 | 5.61 | qfq | 96,562,694 | 559,797,442 | 1.23% |
| 2025-10-29 | 5.80 | 5.80 | 5.63 | 5.69 | 5.54 | qfq | 65,661,608 | 374,110,609 | -2.07% |
| 2025-10-28 | 5.55 | 5.90 | 5.47 | 5.81 | 5.66 | qfq | 121,651,701 | 692,411,406 | 4.31% |
| 2025-10-27 | 5.69 | 5.74 | 5.55 | 5.57 | 5.42 | qfq | 80,863,149 | 452,641,904 | 0.36% |
| 2025-10-24 | 5.91 | 5.93 | 5.54 | 5.55 | 5.40 | qfq | 144,711,271 | 820,770,705 | -9.76% |
| 2025-10-23 | 5.88 | 6.36 | 5.70 | 6.15 | 5.99 | qfq | 185,519,393 | 1,116,693,055 | -0.16% |
| 2025-10-22 | 6.43 | 6.85 | 6.08 | 6.16 | 6.00 | qfq | 236,726,381 | 1,545,026,433 | -3.60% |
| 2025-10-21 | 6.20 | 6.78 | 6.05 | 6.39 | 6.22 | qfq | 259,756,762 | 1,658,382,679 | 3.73% |
| 2025-10-20 | 6.16 | 6.16 | 6.14 | 6.16 | 6.00 | qfq | 48,098,841 | 296,284,503 | 10.00% |
| 2025-10-17 | 5.11 | 5.60 | 5.07 | 5.60 | 5.45 | qfq | 93,206,879 | 507,703,523 | 10.02% |
| 2025-10-16 | 5.21 | 5.24 | 5.08 | 5.09 | 4.95 | qfq | 31,919,579 | 163,836,359 | -2.49% |
| 2025-10-15 | 5.21 | 5.35 | 5.16 | 5.22 | 5.08 | qfq | 46,388,057 | 242,625,652 | 2.15% |
| 2025-10-14 | 5.07 | 5.29 | 5.03 | 5.11 | 4.97 | qfq | 54,695,605 | 281,846,737 | 2.20% |
| 2025-10-13 | 5.02 | 5.07 | 4.87 | 5.00 | 4.87 | qfq | 47,851,945 | 238,303,260 | -3.29% |
| 2025-10-10 | 5.04 | 5.35 | 5.03 | 5.17 | 5.03 | qfq | 72,958,010 | 379,776,622 | 2.58% |
| 2025-10-09 | 4.88 | 5.13 | 4.87 | 5.04 | 4.91 | qfq | 44,028,850 | 221,200,614 | 3.49% |
| 2025-09-30 | 4.82 | 4.89 | 4.79 | 4.87 | 4.74 | qfq | 14,395,963 | 69,772,228 | 0.83% |
| 2025-09-29 | 4.81 | 4.83 | 4.75 | 4.83 | 4.70 | qfq | 9,080,972 | 43,568,216 | 0.00% |
| 2025-09-26 | 4.78 | 4.86 | 4.74 | 4.83 | 4.70 | qfq | 13,113,919 | 63,156,050 | 1.26% |
| 2025-09-25 | 4.80 | 4.83 | 4.74 | 4.77 | 4.64 | qfq | 11,751,314 | 56,272,132 | -1.04% |
| 2025-09-24 | 4.79 | 4.82 | 4.76 | 4.82 | 4.69 | qfq | 7,959,823 | 38,203,777 | 0.00% |
| 2025-09-23 | 4.78 | 4.83 | 4.68 | 4.82 | 4.69 | qfq | 14,141,484 | 67,207,533 | 0.84% |
| 2025-09-22 | 4.79 | 4.81 | 4.76 | 4.78 | 4.65 | qfq | 7,393,326 | 35,331,401 | -0.42% |
| 2025-09-19 | 4.83 | 4.84 | 4.77 | 4.80 | 4.67 | qfq | 9,935,800 | 47,663,974 | -0.62% |
| 2025-09-18 | 4.89 | 4.90 | 4.80 | 4.83 | 4.70 | qfq | 14,395,019 | 69,967,898 | -1.23% |
| 2025-09-17 | 4.88 | 4.92 | 4.87 | 4.89 | 4.76 | qfq | 12,711,823 | 62,217,249 | 0.00% |
| 2025-09-16 | 4.84 | 4.89 | 4.83 | 4.89 | 4.76 | qfq | 11,090,381 | 53,994,734 | 1.24% |
| 2025-09-15 | 4.88 | 4.88 | 4.82 | 4.83 | 4.70 | qfq | 9,972,623 | 48,243,866 | -0.82% |
| 2025-09-12 | 4.90 | 4.91 | 4.86 | 4.87 | 4.74 | qfq | 10,556,100 | 51,529,207 | -0.61% |
| 2025-09-11 | 4.90 | 4.91 | 4.83 | 4.90 | 4.77 | qfq | 11,184,337 | 54,504,684 | 0.00% |
| 2025-09-10 | 4.90 | 4.92 | 4.88 | 4.90 | 4.77 | qfq | 8,955,655 | 43,897,457 | -0.20% |
| 2025-09-09 | 4.93 | 4.93 | 4.89 | 4.91 | 4.78 | qfq | 11,039,314 | 54,183,635 | 0.00% |
| 2025-09-08 | 4.87 | 4.93 | 4.87 | 4.91 | 4.78 | qfq | 12,326,159 | 60,536,228 | 0.41% |
| 2025-09-05 | 4.86 | 4.90 | 4.86 | 4.89 | 4.76 | qfq | 11,223,653 | 54,741,065 | 0.82% |
| 2025-09-04 | 4.81 | 4.87 | 4.79 | 4.85 | 4.72 | qfq | 12,593,261 | 60,968,598 | 0.83% |
| 2025-09-03 | 4.88 | 4.88 | 4.80 | 4.81 | 4.68 | qfq | 11,607,300 | 56,111,273 | -1.23% |
| 2025-09-02 | 4.88 | 4.89 | 4.79 | 4.87 | 4.74 | qfq | 15,528,305 | 75,154,441 | -0.41% |
| 2025-09-01 | 4.91 | 4.93 | 4.86 | 4.89 | 4.76 | qfq | 15,902,713 | 77,915,157 | -0.41% |
| 2025-08-29 | 4.89 | 4.93 | 4.87 | 4.91 | 4.78 | qfq | 13,212,333 | 64,736,433 | 0.41% |
| 2025-08-28 | 4.92 | 4.94 | 4.80 | 4.89 | 4.76 | qfq | 21,702,407 | 105,937,721 | -0.20% |
| 2025-08-27 | 5.04 | 5.06 | 4.90 | 4.90 | 4.77 | qfq | 27,066,679 | 134,843,630 | -2.78% |
| 2025-08-26 | 5.03 | 5.06 | 4.99 | 5.04 | 4.91 | qfq | 22,580,230 | 113,690,013 | 0.20% |
| 2025-08-25 | 5.05 | 5.05 | 5.00 | 5.03 | 4.90 | qfq | 23,974,920 | 120,534,853 | 0.00% |
| 2025-08-22 | 5.07 | 5.07 | 4.97 | 5.03 | 4.90 | qfq | 26,790,811 | 134,023,836 | -0.59% |
| 2025-08-21 | 5.05 | 5.07 | 5.02 | 5.06 | 4.93 | qfq | 20,687,309 | 104,413,522 | 0.20% |
| 2025-08-20 | 5.02 | 5.05 | 4.91 | 5.05 | 4.92 | qfq | 23,924,401 | 119,698,773 | 0.00% |
| 2025-08-19 | 4.99 | 5.06 | 4.98 | 5.05 | 4.92 | qfq | 20,323,541 | 102,163,995 | 1.20% |
| 2025-08-18 | 5.01 | 5.05 | 4.98 | 4.99 | 4.86 | qfq | 20,936,624 | 104,790,617 | -0.80% |
| 2025-08-15 | 5.01 | 5.06 | 4.97 | 5.03 | 4.90 | qfq | 16,389,640 | 82,158,358 | 0.80% |
| 2025-08-14 | 5.01 | 5.08 | 4.97 | 4.99 | 4.86 | qfq | 19,729,969 | 99,051,715 | -0.40% |
| 2025-08-13 | 5.03 | 5.04 | 4.99 | 5.01 | 4.88 | qfq | 10,663,300 | 53,391,683 | -0.20% |
| 2025-08-12 | 5.02 | 5.03 | 5.00 | 5.02 | 4.89 | qfq | 11,172,256 | 56,054,088 | 0.20% |
| 2025-08-11 | 5.02 | 5.04 | 5.00 | 5.01 | 4.88 | qfq | 10,640,684 | 53,327,272 | 0.00% |
| 2025-08-08 | 4.98 | 5.04 | 4.96 | 5.01 | 4.88 | qfq | 13,716,584 | 68,631,956 | 0.60% |
| 2025-08-07 | 5.01 | 5.02 | 4.96 | 4.98 | 4.85 | qfq | 10,697,463 | 53,350,562 | -0.60% |
| 2025-08-06 | 4.98 | 5.01 | 4.97 | 5.01 | 4.88 | qfq | 13,764,255 | 68,739,706 | 0.80% |
| 2025-08-05 | 4.92 | 4.98 | 4.91 | 4.97 | 4.84 | qfq | 10,495,746 | 52,003,425 | 0.81% |
| 2025-08-04 | 4.85 | 4.93 | 4.85 | 4.93 | 4.80 | qfq | 10,634,113 | 52,104,389 | 1.02% |
| 2025-08-01 | 4.85 | 4.91 | 4.85 | 4.88 | 4.75 | qfq | 11,299,097 | 55,149,693 | 0.83% |
| 2025-07-31 | 4.95 | 4.95 | 4.84 | 4.84 | 4.71 | qfq | 19,204,162 | 93,822,331 | -2.02% |
| 2025-07-30 | 4.93 | 4.96 | 4.91 | 4.94 | 4.81 | qfq | 22,747,658 | 112,229,049 | 0.00% |
| 2025-07-29 | 5.10 | 5.14 | 4.91 | 4.94 | 4.81 | qfq | 32,772,185 | 163,671,290 | -1.00% |
| 2025-07-28 | 5.00 | 5.04 | 4.97 | 4.99 | 4.86 | qfq | 13,392,800 | 67,029,944 | 0.00% |
| 2025-07-25 | 4.98 | 5.00 | 4.96 | 4.99 | 4.86 | qfq | 14,519,067 | 72,437,702 | 0.20% |
| 2025-07-24 | 4.97 | 4.99 | 4.95 | 4.98 | 4.85 | qfq | 13,865,332 | 68,867,388 | 0.40% |
| 2025-07-23 | 4.99 | 5.01 | 4.95 | 4.96 | 4.83 | qfq | 12,855,700 | 64,031,722 | -0.20% |
| 2025-07-22 | 4.96 | 4.99 | 4.93 | 4.97 | 4.84 | qfq | 14,900,914 | 73,938,637 | -0.20% |
| 2025-07-21 | 4.89 | 5.00 | 4.88 | 4.98 | 4.85 | qfq | 19,350,201 | 96,061,527 | 1.84% |
| 2025-07-18 | 4.91 | 4.92 | 4.86 | 4.89 | 4.76 | qfq | 8,475,001 | 41,376,732 | -0.20% |
| 2025-07-17 | 4.92 | 4.93 | 4.87 | 4.90 | 4.77 | qfq | 11,722,889 | 57,364,934 | -0.41% |
| 2025-07-16 | 4.92 | 4.94 | 4.89 | 4.92 | 4.79 | qfq | 8,643,537 | 42,465,694 | 0.20% |
| 2025-07-15 | 4.95 | 4.97 | 4.86 | 4.91 | 4.78 | qfq | 14,468,700 | 71,018,480 | -1.01% |
| 2025-07-14 | 4.95 | 4.98 | 4.93 | 4.96 | 4.83 | qfq | 10,673,294 | 52,889,445 | 0.20% |
| 2025-07-11 | 4.94 | 4.98 | 4.93 | 4.95 | 4.82 | qfq | 13,369,602 | 66,216,010 | 0.00% |
| 2025-07-10 | 4.94 | 4.96 | 4.90 | 4.95 | 4.82 | qfq | 14,725,182 | 72,541,065 | -0.20% |
| 2025-07-09 | 5.00 | 5.05 | 4.93 | 4.96 | 4.83 | qfq | 23,122,797 | 115,184,560 | 0.81% |
| 2025-07-08 | 4.90 | 4.92 | 4.88 | 4.92 | 4.79 | qfq | 10,639,110 | 52,199,620 | 0.41% |
| 2025-07-07 | 4.85 | 4.92 | 4.84 | 4.90 | 4.77 | qfq | 11,528,657 | 56,288,222 | 1.03% |
| 2025-07-04 | 4.90 | 4.92 | 4.84 | 4.85 | 4.72 | qfq | 13,904,569 | 67,685,301 | -1.22% |
| 2025-07-03 | 4.87 | 4.95 | 4.86 | 4.91 | 4.78 | qfq | 22,937,611 | 112,642,695 | 0.61% |
| 2025-07-02 | 4.85 | 4.98 | 4.83 | 4.88 | 4.75 | qfq | 27,273,059 | 133,288,357 | 1.04% |
| 2025-07-01 | 4.83 | 4.83 | 4.79 | 4.83 | 4.70 | qfq | 10,690,893 | 51,443,671 | 0.00% |
| 2025-06-30 | 4.80 | 4.83 | 4.79 | 4.83 | 4.70 | qfq | 10,624,433 | 51,139,166 | 0.63% |
| 2025-06-27 | 4.79 | 4.84 | 4.78 | 4.80 | 4.67 | qfq | 10,441,400 | 50,177,747 | 0.21% |
| 2025-06-26 | 4.80 | 4.83 | 4.78 | 4.79 | 4.66 | qfq | 10,545,104 | 50,647,769 | -0.62% |
| 2025-06-25 | 4.78 | 4.82 | 4.75 | 4.82 | 4.69 | qfq | 12,730,559 | 60,927,049 | 0.84% |
| 2025-06-24 | 4.73 | 4.80 | 4.73 | 4.78 | 4.65 | qfq | 14,855,750 | 70,771,853 | 1.27% |
| 2025-06-23 | 4.56 | 4.75 | 4.56 | 4.72 | 4.59 | qfq | 18,209,100 | 85,296,670 | 2.61% |
| 2025-06-20 | 4.55 | 4.65 | 4.55 | 4.60 | 4.48 | qfq | 8,698,400 | 40,090,495 | 0.66% |
| 2025-06-19 | 4.66 | 4.67 | 4.56 | 4.57 | 4.45 | qfq | 11,795,887 | 54,293,031 | -2.14% |
| 2025-06-18 | 4.75 | 4.76 | 4.65 | 4.67 | 4.55 | qfq | 11,230,100 | 52,551,396 | -1.68% |
| 2025-06-17 | 4.75 | 4.77 | 4.70 | 4.75 | 4.62 | qfq | 10,164,500 | 48,076,508 | 0.00% |
| 2025-06-16 | 4.73 | 4.76 | 4.71 | 4.75 | 4.62 | qfq | 9,293,100 | 44,089,691 | 0.42% |
| 2025-06-13 | 4.83 | 4.84 | 4.73 | 4.73 | 4.60 | qfq | 17,944,900 | 85,482,329 | -2.27% |
| 2025-06-12 | 4.91 | 4.94 | 4.82 | 4.84 | 4.71 | qfq | 26,170,079 | 127,070,066 | -2.02% |
| 2025-06-11 | 4.85 | 5.14 | 4.82 | 4.94 | 4.81 | qfq | 46,572,131 | 230,927,440 | 2.49% |
| 2025-06-10 | 4.78 | 4.86 | 4.74 | 4.82 | 4.69 | qfq | 19,679,500 | 94,187,415 | 0.84% |
| 2025-06-09 | 4.69 | 4.78 | 4.68 | 4.78 | 4.65 | qfq | 15,246,100 | 72,317,537 | 1.92% |
| 2025-06-06 | 4.68 | 4.69 | 4.65 | 4.69 | 4.57 | qfq | 7,604,800 | 35,501,981 | 0.21% |
| 2025-06-05 | 4.74 | 4.75 | 4.67 | 4.68 | 4.56 | qfq | 10,293,822 | 48,405,026 | -1.27% |
| 2025-06-04 | 4.67 | 4.75 | 4.65 | 4.74 | 4.61 | qfq | 10,008,051 | 46,994,972 | 1.72% |
| 2025-06-03 | 4.64 | 4.67 | 4.62 | 4.66 | 4.54 | qfq | 9,193,700 | 42,740,120 | 0.43% |
| 2025-05-30 | 4.67 | 4.71 | 4.63 | 4.64 | 4.52 | qfq | 13,256,807 | 61,801,565 | -1.69% |
| 2025-05-29 | 4.72 | 4.80 | 4.69 | 4.72 | 4.59 | qfq | 20,683,200 | 98,122,268 | -0.21% |
| 2025-05-28 | 4.60 | 4.77 | 4.60 | 4.73 | 4.60 | qfq | 19,637,452 | 92,506,393 | 2.38% |
| 2025-05-27 | 4.61 | 4.64 | 4.58 | 4.62 | 4.50 | qfq | 6,976,400 | 32,149,338 | 0.22% |
| 2025-05-26 | 4.62 | 4.65 | 4.58 | 4.61 | 4.49 | qfq | 6,559,225 | 30,265,927 | 0.22% |
| 2025-05-23 | 4.65 | 4.69 | 4.59 | 4.60 | 4.48 | qfq | 9,843,634 | 45,680,204 | -1.08% |
| 2025-05-22 | 4.71 | 4.72 | 4.63 | 4.65 | 4.53 | qfq | 9,824,579 | 45,851,756 | -1.48% |
| 2025-05-21 | 4.72 | 4.74 | 4.68 | 4.72 | 4.59 | qfq | 10,357,606 | 48,801,443 | 0.43% |
| 2025-05-20 | 4.70 | 4.72 | 4.66 | 4.70 | 4.58 | qfq | 11,574,596 | 54,221,260 | -2.29% |
| 2025-05-19 | 4.81 | 4.83 | 4.76 | 4.81 | 4.54 | qfq | 12,051,215 | 57,864,263 | 0.00% |
| 2025-05-16 | 4.86 | 4.86 | 4.79 | 4.81 | 4.54 | qfq | 14,715,057 | 70,847,213 | -1.03% |
| 2025-05-15 | 4.84 | 4.89 | 4.81 | 4.86 | 4.59 | qfq | 13,414,051 | 65,062,175 | 0.41% |
| 2025-05-14 | 4.80 | 4.85 | 4.76 | 4.84 | 4.57 | qfq | 14,569,362 | 70,010,242 | 0.21% |
| 2025-05-13 | 4.86 | 4.89 | 4.80 | 4.83 | 4.56 | qfq | 18,778,600 | 90,948,176 | 1.05% |
| 2025-05-12 | 4.84 | 4.88 | 4.73 | 4.78 | 4.51 | qfq | 19,294,950 | 92,330,464 | 0.84% |
| 2025-05-09 | 4.72 | 4.80 | 4.72 | 4.74 | 4.48 | qfq | 15,977,777 | 76,028,903 | 0.21% |
| 2025-05-08 | 4.70 | 4.77 | 4.66 | 4.73 | 4.47 | qfq | 16,177,400 | 76,463,682 | -0.42% |
| 2025-05-07 | 4.69 | 4.88 | 4.67 | 4.75 | 4.49 | qfq | 37,119,959 | 176,688,284 | 3.94% |
| 2025-05-06 | 4.47 | 4.57 | 4.45 | 4.57 | 4.32 | qfq | 15,754,473 | 71,055,217 | 2.93% |
| 2025-04-30 | 4.48 | 4.51 | 4.43 | 4.44 | 4.19 | qfq | 11,792,401 | 52,720,324 | -0.67% |
| 2025-04-29 | 4.47 | 4.48 | 4.43 | 4.47 | 4.22 | qfq | 9,953,100 | 44,386,913 | 0.22% |
| 2025-04-28 | 4.53 | 4.54 | 4.44 | 4.46 | 4.21 | qfq | 11,376,600 | 50,886,317 | -1.55% |
| 2025-04-25 | 4.48 | 4.55 | 4.47 | 4.53 | 4.28 | qfq | 14,081,018 | 63,702,525 | 1.12% |
| 2025-04-24 | 4.49 | 4.54 | 4.45 | 4.48 | 4.23 | qfq | 14,045,659 | 63,033,657 | 0.22% |
| 2025-04-23 | 4.44 | 4.51 | 4.44 | 4.47 | 4.22 | qfq | 22,287,821 | 99,770,233 | 1.36% |
| 2025-04-22 | 4.48 | 4.60 | 4.38 | 4.41 | 4.16 | qfq | 30,931,961 | 137,720,508 | 3.28% |
| 2025-04-21 | 4.23 | 4.28 | 4.19 | 4.27 | 4.03 | qfq | 8,905,000 | 37,830,670 | 0.95% |
| 2025-04-18 | 4.27 | 4.27 | 4.20 | 4.23 | 3.99 | qfq | 10,387,704 | 43,903,646 | -0.94% |
| 2025-04-17 | 4.25 | 4.30 | 4.22 | 4.27 | 4.03 | qfq | 10,496,622 | 44,853,296 | -0.23% |
| 2025-04-16 | 4.33 | 4.33 | 4.18 | 4.28 | 4.04 | qfq | 14,754,798 | 62,816,735 | -1.15% |
| 2025-04-15 | 4.27 | 4.35 | 4.27 | 4.33 | 4.09 | qfq | 14,823,771 | 63,977,202 | 1.17% |
| 2025-04-14 | 4.28 | 4.32 | 4.26 | 4.28 | 4.04 | qfq | 13,968,972 | 59,981,476 | 0.94% |
| 2025-04-11 | 4.22 | 4.28 | 4.22 | 4.24 | 4.00 | qfq | 15,672,729 | 66,653,668 | -0.70% |
| 2025-04-10 | 4.26 | 4.32 | 4.23 | 4.27 | 4.03 | qfq | 23,395,614 | 100,254,802 | 1.91% |
| 2025-04-09 | 4.10 | 4.21 | 3.90 | 4.19 | 3.96 | qfq | 26,775,412 | 109,042,456 | -0.24% |
| 2025-04-08 | 4.40 | 4.41 | 4.12 | 4.20 | 3.97 | qfq | 38,704,707 | 164,099,098 | -5.83% |
| 2025-04-07 | 4.56 | 4.62 | 4.46 | 4.46 | 4.21 | qfq | 22,621,300 | 101,553,700 | -10.08% |
| 2025-04-03 | 4.95 | 5.00 | 4.91 | 4.96 | 4.68 | qfq | 13,074,439 | 64,776,972 | -0.80% |
| 2025-04-02 | 4.98 | 5.02 | 4.96 | 5.00 | 4.72 | qfq | 10,381,830 | 51,882,655 | 0.40% |
| 2025-04-01 | 4.95 | 5.02 | 4.95 | 4.98 | 4.70 | qfq | 12,891,600 | 64,277,027 | 0.61% |
| 2025-03-31 | 5.00 | 5.01 | 4.89 | 4.95 | 4.67 | qfq | 14,922,975 | 73,815,525 | -1.20% |
| 2025-03-28 | 5.07 | 5.08 | 4.99 | 5.01 | 4.73 | qfq | 14,190,501 | 71,291,580 | -1.18% |
| 2025-03-27 | 5.17 | 5.18 | 5.06 | 5.07 | 4.79 | qfq | 24,214,100 | 123,558,787 | -2.31% |
| 2025-03-26 | 5.16 | 5.23 | 5.13 | 5.19 | 4.90 | qfq | 21,821,969 | 113,321,622 | 0.58% |
| 2025-03-25 | 5.18 | 5.21 | 5.09 | 5.16 | 4.87 | qfq | 26,422,215 | 135,992,090 | 0.00% |
| 2025-03-24 | 5.28 | 5.34 | 5.08 | 5.16 | 4.87 | qfq | 49,354,158 | 256,235,126 | -2.64% |
| 2025-03-21 | 5.06 | 5.50 | 5.05 | 5.30 | 5.00 | qfq | 79,092,658 | 417,778,638 | 4.54% |
| 2025-03-20 | 5.07 | 5.10 | 5.05 | 5.07 | 4.79 | qfq | 11,266,474 | 57,216,024 | -0.20% |
| 2025-03-19 | 5.09 | 5.09 | 5.05 | 5.08 | 4.80 | qfq | 12,739,072 | 64,564,039 | 0.00% |
| 2025-03-18 | 5.01 | 5.13 | 4.98 | 5.08 | 4.80 | qfq | 25,358,936 | 128,153,633 | 1.20% |
| 2025-03-17 | 5.00 | 5.04 | 4.98 | 5.02 | 4.74 | qfq | 20,828,801 | 104,370,326 | 1.01% |
| 2025-03-14 | 4.93 | 4.97 | 4.89 | 4.97 | 4.69 | qfq | 19,955,390 | 98,380,279 | 1.22% |
| 2025-03-13 | 4.85 | 4.91 | 4.84 | 4.91 | 4.64 | qfq | 14,802,614 | 72,161,516 | 1.24% |
| 2025-03-12 | 4.86 | 4.89 | 4.84 | 4.85 | 4.58 | qfq | 10,357,566 | 50,369,794 | -0.41% |
| 2025-03-11 | 4.83 | 4.88 | 4.81 | 4.87 | 4.60 | qfq | 13,567,382 | 65,637,469 | 0.00% |
| 2025-03-10 | 4.78 | 4.97 | 4.77 | 4.87 | 4.60 | qfq | 33,665,301 | 164,880,539 | 2.10% |
| 2025-03-07 | 4.79 | 4.82 | 4.76 | 4.77 | 4.50 | qfq | 11,086,457 | 53,064,676 | -0.42% |
| 2025-03-06 | 4.79 | 4.81 | 4.76 | 4.79 | 4.52 | qfq | 9,366,466 | 44,879,635 | 0.21% |
| 2025-03-05 | 4.80 | 4.80 | 4.71 | 4.78 | 4.51 | qfq | 9,888,849 | 47,009,271 | -0.21% |
| 2025-03-04 | 4.76 | 4.80 | 4.75 | 4.79 | 4.52 | qfq | 6,526,263 | 31,166,259 | 0.00% |
| 2025-03-03 | 4.78 | 4.81 | 4.77 | 4.79 | 4.52 | qfq | 10,023,525 | 48,013,432 | 0.21% |
| 2025-02-28 | 4.80 | 4.83 | 4.76 | 4.78 | 4.51 | qfq | 9,822,857 | 47,088,808 | -0.83% |
| 2025-02-27 | 4.84 | 4.86 | 4.76 | 4.82 | 4.55 | qfq | 13,890,132 | 66,794,782 | -0.41% |
| 2025-02-26 | 4.80 | 4.86 | 4.80 | 4.84 | 4.57 | qfq | 15,354,288 | 74,177,804 | 1.04% |
| 2025-02-25 | 4.82 | 4.82 | 4.77 | 4.79 | 4.52 | qfq | 12,511,557 | 59,980,193 | -1.03% |
| 2025-02-24 | 4.82 | 4.86 | 4.81 | 4.84 | 4.57 | qfq | 13,435,852 | 64,985,482 | 0.41% |
| 2025-02-21 | 4.86 | 4.86 | 4.79 | 4.82 | 4.55 | qfq | 11,549,403 | 55,683,435 | -0.82% |
| 2025-02-20 | 4.85 | 4.88 | 4.84 | 4.86 | 4.59 | qfq | 10,093,193 | 49,012,722 | 0.00% |
| 2025-02-19 | 4.83 | 4.86 | 4.81 | 4.86 | 4.59 | qfq | 12,504,907 | 60,438,378 | 0.41% |
| 2025-02-18 | 4.88 | 4.92 | 4.82 | 4.84 | 4.57 | qfq | 14,664,784 | 71,406,087 | -1.02% |
| 2025-02-17 | 4.87 | 4.90 | 4.85 | 4.89 | 4.62 | qfq | 12,297,968 | 59,939,716 | 0.41% |
| 2025-02-14 | 4.88 | 4.93 | 4.84 | 4.87 | 4.60 | qfq | 14,518,362 | 70,760,582 | 0.00% |
| 2025-02-13 | 4.89 | 4.91 | 4.86 | 4.87 | 4.60 | qfq | 12,247,111 | 59,831,749 | -0.41% |
| 2025-02-12 | 4.89 | 4.90 | 4.85 | 4.89 | 4.62 | qfq | 11,927,314 | 58,101,413 | 0.20% |
| 2025-02-11 | 4.90 | 4.91 | 4.84 | 4.88 | 4.61 | qfq | 12,067,334 | 58,784,890 | -0.41% |
| 2025-02-10 | 4.87 | 4.90 | 4.86 | 4.90 | 4.63 | qfq | 13,600,219 | 66,433,038 | 0.62% |
| 2025-02-07 | 4.85 | 4.90 | 4.83 | 4.87 | 4.60 | qfq | 15,877,615 | 77,314,935 | 0.41% |
| 2025-02-06 | 4.83 | 4.87 | 4.80 | 4.85 | 4.58 | qfq | 11,951,413 | 57,758,951 | 0.21% |
| 2025-02-05 | 4.90 | 4.91 | 4.82 | 4.84 | 4.57 | qfq | 11,873,600 | 57,792,465 | -1.22% |
| 2025-01-27 | 4.87 | 4.96 | 4.87 | 4.90 | 4.63 | qfq | 12,645,403 | 62,206,323 | 0.82% |
| 2025-01-24 | 4.82 | 4.86 | 4.80 | 4.86 | 4.59 | qfq | 9,429,521 | 45,568,736 | 0.83% |
| 2025-01-23 | 4.84 | 4.88 | 4.82 | 4.82 | 4.55 | qfq | 10,467,443 | 50,814,218 | 0.00% |
| 2025-01-22 | 4.87 | 4.87 | 4.80 | 4.82 | 4.55 | qfq | 10,559,901 | 50,985,546 | -1.03% |
| 2025-01-21 | 4.88 | 4.90 | 4.84 | 4.87 | 4.60 | qfq | 11,012,100 | 53,563,302 | 0.00% |
| 2025-01-20 | 4.90 | 4.90 | 4.85 | 4.87 | 4.60 | qfq | 10,655,338 | 51,956,983 | 0.21% |
| 2025-01-17 | 4.81 | 4.88 | 4.79 | 4.86 | 4.59 | qfq | 12,067,507 | 58,462,510 | 0.41% |
| 2025-01-16 | 4.80 | 4.88 | 4.79 | 4.84 | 4.57 | qfq | 20,208,844 | 97,636,699 | 1.47% |
| 2025-01-15 | 4.76 | 4.79 | 4.73 | 4.77 | 4.50 | qfq | 14,827,876 | 70,684,077 | 0.00% |
| 2025-01-14 | 4.67 | 4.78 | 4.66 | 4.77 | 4.50 | qfq | 16,406,306 | 77,610,215 | 2.36% |
| 2025-01-13 | 4.62 | 4.68 | 4.60 | 4.66 | 4.40 | qfq | 7,759,042 | 36,042,090 | -0.21% |
| 2025-01-10 | 4.78 | 4.79 | 4.67 | 4.67 | 4.41 | qfq | 11,665,900 | 55,189,952 | -2.30% |
| 2025-01-09 | 4.79 | 4.81 | 4.76 | 4.78 | 4.51 | qfq | 9,376,566 | 44,846,887 | -0.42% |
| 2025-01-08 | 4.81 | 4.84 | 4.71 | 4.80 | 4.53 | qfq | 15,898,783 | 76,148,156 | -0.41% |
| 2025-01-07 | 4.79 | 4.88 | 4.77 | 4.82 | 4.55 | qfq | 14,293,379 | 68,952,699 | 1.05% |
| 2025-01-06 | 4.74 | 4.81 | 4.60 | 4.77 | 4.50 | qfq | 16,194,063 | 76,571,495 | 1.27% |
| 2025-01-03 | 4.89 | 4.90 | 4.71 | 4.71 | 4.45 | qfq | 19,924,437 | 95,434,763 | -3.09% |
| 2025-01-02 | 4.90 | 4.98 | 4.81 | 4.86 | 4.59 | qfq | 24,226,721 | 119,123,833 | -0.61% |
| 2024-12-31 | 4.93 | 4.96 | 4.84 | 4.89 | 4.62 | qfq | 16,749,319 | 82,068,278 | -0.61% |
| 2024-12-30 | 4.95 | 4.96 | 4.91 | 4.92 | 4.65 | qfq | 18,955,107 | 93,393,566 | -1.20% |
| 2024-12-27 | 4.88 | 5.01 | 4.86 | 4.98 | 4.70 | qfq | 27,281,407 | 134,894,990 | 2.26% |
| 2024-12-26 | 4.88 | 4.96 | 4.85 | 4.87 | 4.60 | qfq | 15,842,236 | 77,636,660 | -0.20% |
| 2024-12-25 | 4.91 | 4.95 | 4.78 | 4.88 | 4.61 | qfq | 21,696,126 | 105,163,024 | -0.41% |
| 2024-12-24 | 4.87 | 4.92 | 4.86 | 4.90 | 4.63 | qfq | 16,232,450 | 79,480,986 | 0.82% |
| 2024-12-23 | 4.93 | 4.94 | 4.84 | 4.86 | 4.59 | qfq | 27,966,619 | 136,387,933 | -2.21% |
| 2024-12-20 | 4.97 | 5.05 | 4.95 | 4.97 | 4.69 | qfq | 30,154,629 | 150,681,892 | -1.39% |
| 2024-12-19 | 4.89 | 5.29 | 4.84 | 5.04 | 4.76 | qfq | 55,274,248 | 280,953,682 | 3.07% |
| 2024-12-18 | 4.92 | 4.96 | 4.87 | 4.89 | 4.62 | qfq | 20,921,811 | 102,987,023 | -0.41% |
| 2024-12-17 | 5.07 | 5.08 | 4.88 | 4.91 | 4.64 | qfq | 29,601,559 | 146,472,815 | -3.16% |
| 2024-12-16 | 5.07 | 5.15 | 5.05 | 5.07 | 4.79 | qfq | 18,537,901 | 94,484,793 | 0.20% |
| 2024-12-13 | 5.20 | 5.20 | 5.05 | 5.06 | 4.78 | qfq | 25,238,158 | 129,128,852 | -2.69% |
| 2024-12-12 | 5.16 | 5.21 | 5.13 | 5.20 | 4.91 | qfq | 32,427,603 | 168,178,221 | 0.97% |
| 2024-12-11 | 5.08 | 5.16 | 5.07 | 5.15 | 4.86 | qfq | 23,092,885 | 118,732,230 | 0.98% |
| 2024-12-10 | 5.19 | 5.22 | 5.09 | 5.10 | 4.82 | qfq | 24,336,335 | 125,095,464 | -0.20% |
| 2024-12-09 | 5.14 | 5.16 | 5.06 | 5.11 | 4.83 | qfq | 20,094,413 | 102,615,000 | -0.58% |
| 2024-12-06 | 5.05 | 5.15 | 5.03 | 5.14 | 4.85 | qfq | 23,950,621 | 121,986,664 | 1.78% |
| 2024-12-05 | 5.05 | 5.06 | 5.00 | 5.05 | 4.77 | qfq | 15,987,631 | 80,492,800 | 0.00% |
| 2024-12-04 | 5.13 | 5.13 | 5.02 | 5.05 | 4.77 | qfq | 24,633,392 | 125,030,255 | -1.56% |
| 2024-12-03 | 5.15 | 5.18 | 5.09 | 5.13 | 4.84 | qfq | 21,633,902 | 110,891,506 | -0.39% |
| 2024-12-02 | 5.10 | 5.21 | 5.07 | 5.15 | 4.86 | qfq | 36,445,135 | 187,166,609 | 1.38% |
| 2024-11-29 | 4.94 | 5.12 | 4.94 | 5.08 | 4.80 | qfq | 41,026,974 | 207,887,595 | 2.42% |
| 2024-11-28 | 5.01 | 5.05 | 4.96 | 4.96 | 4.68 | qfq | 24,516,462 | 122,657,886 | -1.20% |
| 2024-11-27 | 4.93 | 5.03 | 4.81 | 5.02 | 4.74 | qfq | 27,274,160 | 134,411,783 | 1.62% |
| 2024-11-26 | 5.00 | 5.02 | 4.92 | 4.94 | 4.66 | qfq | 22,272,460 | 110,627,595 | -1.98% |
| 2024-11-25 | 4.82 | 5.08 | 4.82 | 5.04 | 4.76 | qfq | 48,833,946 | 243,689,861 | 4.13% |
| 2024-11-22 | 4.94 | 5.01 | 4.83 | 4.84 | 4.57 | qfq | 25,936,159 | 127,769,445 | -2.02% |
| 2024-11-21 | 4.89 | 4.95 | 4.86 | 4.94 | 4.66 | qfq | 23,818,877 | 117,061,586 | 1.02% |
| 2024-11-20 | 4.81 | 4.89 | 4.78 | 4.89 | 4.62 | qfq | 27,200,561 | 131,695,230 | 0.82% |
| 2024-11-19 | 4.81 | 4.85 | 4.73 | 4.85 | 4.58 | qfq | 27,525,151 | 131,681,064 | 1.04% |
| 2024-11-18 | 4.82 | 4.91 | 4.78 | 4.80 | 4.53 | qfq | 30,230,229 | 146,586,573 | 0.00% |
| 2024-11-15 | 4.86 | 4.91 | 4.79 | 4.80 | 4.53 | qfq | 29,789,278 | 144,538,852 | -2.44% |
| 2024-11-14 | 5.09 | 5.12 | 4.90 | 4.92 | 4.65 | qfq | 38,506,254 | 192,742,614 | -4.28% |
| 2024-11-13 | 5.17 | 5.21 | 5.06 | 5.14 | 4.85 | qfq | 26,337,883 | 135,075,597 | -0.96% |
| 2024-11-12 | 5.16 | 5.29 | 5.15 | 5.19 | 4.90 | qfq | 40,956,146 | 213,043,700 | 0.39% |
| 2024-11-11 | 5.22 | 5.22 | 5.12 | 5.17 | 4.88 | qfq | 30,323,982 | 156,086,962 | -0.96% |
| 2024-11-08 | 5.24 | 5.27 | 5.17 | 5.22 | 4.93 | qfq | 40,961,748 | 213,139,210 | 0.00% |
| 2024-11-07 | 5.11 | 5.25 | 5.06 | 5.22 | 4.93 | qfq | 45,513,309 | 235,210,884 | 0.97% |
| 2024-11-06 | 5.15 | 5.34 | 5.12 | 5.17 | 4.88 | qfq | 47,296,746 | 245,377,078 | 0.19% |
| 2024-11-05 | 5.06 | 5.17 | 5.04 | 5.16 | 4.87 | qfq | 40,297,192 | 205,623,938 | 1.78% |
| 2024-11-04 | 5.03 | 5.08 | 5.01 | 5.07 | 4.79 | qfq | 19,944,766 | 100,676,777 | 0.40% |
| 2024-11-01 | 5.16 | 5.16 | 5.00 | 5.05 | 4.77 | qfq | 33,043,243 | 167,378,231 | -2.70% |
| 2024-10-31 | 5.15 | 5.20 | 5.12 | 5.19 | 4.90 | qfq | 37,006,439 | 191,110,550 | 1.17% |
| 2024-10-30 | 5.19 | 5.23 | 5.09 | 5.13 | 4.84 | qfq | 39,503,573 | 203,753,471 | -1.91% |
| 2024-10-29 | 5.29 | 5.50 | 5.22 | 5.23 | 4.94 | qfq | 68,298,841 | 362,214,599 | -1.13% |
| 2024-10-28 | 5.35 | 5.38 | 5.22 | 5.29 | 5.00 | qfq | 79,128,141 | 417,709,096 | -2.04% |
| 2024-10-25 | 4.94 | 5.40 | 4.93 | 5.40 | 5.10 | qfq | 69,620,520 | 363,860,315 | 9.98% |
| 2024-10-24 | 4.94 | 4.96 | 4.89 | 4.91 | 4.64 | qfq | 13,255,343 | 65,194,163 | -1.41% |
| 2024-10-23 | 4.94 | 4.99 | 4.91 | 4.98 | 4.70 | qfq | 22,086,097 | 109,258,124 | 0.61% |
| 2024-10-22 | 4.94 | 4.96 | 4.91 | 4.95 | 4.67 | qfq | 15,563,915 | 76,718,991 | 0.41% |
| 2024-10-21 | 5.02 | 5.02 | 4.90 | 4.93 | 4.66 | qfq | 16,977,373 | 83,771,183 | -1.00% |
| 2024-10-18 | 4.84 | 5.04 | 4.80 | 4.98 | 4.70 | qfq | 20,435,500 | 100,906,348 | 3.53% |
| 2024-10-17 | 4.84 | 4.91 | 4.81 | 4.81 | 4.54 | qfq | 9,178,699 | 44,575,841 | -0.21% |
| 2024-10-16 | 4.86 | 4.92 | 4.76 | 4.82 | 4.55 | qfq | 16,629,484 | 80,441,968 | -1.83% |
| 2024-10-15 | 4.95 | 5.01 | 4.90 | 4.91 | 4.64 | qfq | 13,011,731 | 64,537,319 | -1.41% |
| 2024-10-14 | 4.99 | 5.09 | 4.92 | 4.98 | 4.70 | qfq | 17,336,741 | 86,422,506 | 1.22% |
| 2024-10-11 | 4.96 | 5.02 | 4.85 | 4.92 | 4.65 | qfq | 13,785,737 | 67,753,188 | -1.01% |
| 2024-10-10 | 4.96 | 5.08 | 4.89 | 4.97 | 4.69 | qfq | 18,373,254 | 91,878,462 | 0.40% |
| 2024-10-09 | 5.28 | 5.28 | 4.93 | 4.95 | 4.67 | qfq | 30,385,420 | 155,071,844 | -9.34% |
| 2024-10-08 | 5.53 | 5.53 | 5.05 | 5.46 | 5.16 | qfq | 44,879,724 | 239,633,271 | 8.33% |
| 2024-09-30 | 4.78 | 5.05 | 4.71 | 5.04 | 4.76 | qfq | 27,697,135 | 135,653,042 | 8.15% |
| 2024-09-27 | 4.60 | 4.74 | 4.57 | 4.66 | 4.40 | qfq | 16,056,800 | 74,399,524 | 2.42% |
| 2024-09-26 | 4.41 | 4.56 | 4.37 | 4.55 | 4.30 | qfq | 10,927,700 | 49,034,454 | 3.41% |
| 2024-09-25 | 4.39 | 4.46 | 4.39 | 4.40 | 4.15 | qfq | 8,440,155 | 37,311,292 | 1.15% |
| 2024-09-24 | 4.24 | 4.35 | 4.22 | 4.35 | 4.11 | qfq | 5,578,900 | 23,970,071 | 2.84% |
| 2024-09-23 | 4.19 | 4.25 | 4.18 | 4.23 | 3.99 | qfq | 3,383,586 | 14,302,571 | 0.71% |
| 2024-09-20 | 4.23 | 4.25 | 4.15 | 4.20 | 3.97 | qfq | 4,073,200 | 17,067,062 | -0.94% |
| 2024-09-19 | 4.20 | 4.26 | 4.17 | 4.24 | 4.00 | qfq | 4,882,800 | 20,634,673 | 1.44% |
| 2024-09-18 | 4.19 | 4.23 | 4.12 | 4.18 | 3.95 | qfq | 5,339,194 | 22,314,582 | 0.24% |
| 2024-09-13 | 4.21 | 4.26 | 4.17 | 4.17 | 3.94 | qfq | 4,897,600 | 20,646,062 | -4.58% |
| 2024-09-12 | 4.35 | 4.41 | 4.34 | 4.37 | 3.99 | qfq | 3,545,700 | 15,524,376 | 0.69% |
| 2024-09-11 | 4.38 | 4.42 | 4.32 | 4.34 | 3.96 | qfq | 5,125,100 | 22,413,354 | -1.59% |
| 2024-09-10 | 4.40 | 4.43 | 4.34 | 4.41 | 4.02 | qfq | 4,499,811 | 19,755,329 | 0.00% |
| 2024-09-09 | 4.40 | 4.47 | 4.39 | 4.41 | 4.02 | qfq | 5,040,200 | 22,305,745 | 0.23% |
| 2024-09-06 | 4.48 | 4.48 | 4.40 | 4.40 | 4.01 | qfq | 4,756,450 | 21,117,637 | -1.79% |
| 2024-09-05 | 4.45 | 4.50 | 4.44 | 4.48 | 4.09 | qfq | 4,639,801 | 20,741,024 | 0.90% |
| 2024-09-04 | 4.45 | 4.49 | 4.44 | 4.44 | 4.05 | qfq | 4,176,400 | 18,638,858 | -0.67% |
| 2024-09-03 | 4.47 | 4.53 | 4.45 | 4.47 | 4.08 | qfq | 6,939,100 | 31,085,476 | -0.22% |
| 2024-09-02 | 4.50 | 4.53 | 4.46 | 4.48 | 4.09 | qfq | 9,383,000 | 42,162,292 | -0.88% |
| 2024-08-30 | 4.49 | 4.56 | 4.48 | 4.52 | 4.12 | qfq | 7,093,100 | 32,120,691 | 0.67% |
| 2024-08-29 | 4.46 | 4.50 | 4.43 | 4.49 | 4.09 | qfq | 4,743,500 | 21,243,030 | 0.67% |
| 2024-08-28 | 4.47 | 4.52 | 4.44 | 4.46 | 4.07 | qfq | 5,119,702 | 22,886,997 | -0.67% |
| 2024-08-27 | 4.51 | 4.54 | 4.48 | 4.49 | 4.09 | qfq | 5,541,300 | 24,977,015 | -1.10% |
| 2024-08-26 | 4.47 | 4.55 | 4.44 | 4.54 | 4.14 | qfq | 6,296,950 | 28,419,622 | 1.57% |
| 2024-08-23 | 4.50 | 4.52 | 4.45 | 4.47 | 4.08 | qfq | 4,485,117 | 20,064,239 | -0.89% |
| 2024-08-22 | 4.50 | 4.55 | 4.46 | 4.51 | 4.11 | qfq | 4,722,000 | 21,286,421 | 0.00% |
| 2024-08-21 | 4.52 | 4.53 | 4.46 | 4.51 | 4.11 | qfq | 5,075,510 | 22,802,316 | -0.44% |
| 2024-08-20 | 4.61 | 4.63 | 4.51 | 4.53 | 4.13 | qfq | 5,600,300 | 25,439,156 | -1.95% |
| 2024-08-19 | 4.51 | 4.63 | 4.50 | 4.62 | 4.21 | qfq | 7,413,601 | 33,936,114 | 1.54% |
| 2024-08-16 | 4.61 | 4.62 | 4.53 | 4.55 | 4.15 | qfq | 6,171,600 | 28,181,011 | -1.30% |
| 2024-08-15 | 4.60 | 4.65 | 4.57 | 4.61 | 4.20 | qfq | 4,987,338 | 22,990,849 | 0.22% |
| 2024-08-14 | 4.60 | 4.64 | 4.56 | 4.60 | 4.19 | qfq | 5,651,700 | 26,034,027 | -0.22% |
| 2024-08-13 | 4.60 | 4.66 | 4.56 | 4.61 | 4.20 | qfq | 5,931,401 | 27,220,454 | -0.22% |
| 2024-08-12 | 4.65 | 4.65 | 4.58 | 4.62 | 4.21 | qfq | 7,169,371 | 33,075,312 | 0.22% |
| 2024-08-09 | 4.66 | 4.67 | 4.61 | 4.61 | 4.20 | qfq | 6,941,296 | 32,226,953 | -0.22% |
| 2024-08-08 | 4.68 | 4.69 | 4.57 | 4.62 | 4.21 | qfq | 11,347,605 | 52,542,272 | -1.28% |
| 2024-08-07 | 4.63 | 4.70 | 4.56 | 4.68 | 4.27 | qfq | 9,301,795 | 43,108,947 | 1.08% |
| 2024-08-06 | 4.55 | 4.64 | 4.54 | 4.63 | 4.22 | qfq | 5,491,844 | 25,297,790 | 1.54% |
| 2024-08-05 | 4.53 | 4.65 | 4.52 | 4.56 | 4.16 | qfq | 8,956,565 | 41,091,544 | 0.00% |
| 2024-08-02 | 4.55 | 4.63 | 4.54 | 4.56 | 4.16 | qfq | 5,494,100 | 25,207,728 | -0.44% |
| 2024-08-01 | 4.62 | 4.64 | 4.55 | 4.58 | 4.18 | qfq | 8,340,000 | 38,200,342 | -1.08% |
| 2024-07-31 | 4.41 | 4.65 | 4.41 | 4.63 | 4.22 | qfq | 13,443,627 | 61,388,466 | 5.47% |
| 2024-07-30 | 4.38 | 4.41 | 4.33 | 4.39 | 4.00 | qfq | 3,911,000 | 17,102,928 | 0.00% |
| 2024-07-29 | 4.39 | 4.40 | 4.33 | 4.39 | 4.00 | qfq | 3,660,100 | 15,989,386 | 0.23% |
| 2024-07-26 | 4.29 | 4.39 | 4.28 | 4.38 | 3.99 | qfq | 5,098,900 | 22,200,704 | 2.34% |
| 2024-07-25 | 4.24 | 4.33 | 4.22 | 4.28 | 3.90 | qfq | 6,574,600 | 28,101,042 | 0.94% |
| 2024-07-24 | 4.33 | 4.34 | 4.23 | 4.24 | 3.87 | qfq | 7,684,774 | 32,844,653 | -2.30% |
| 2024-07-23 | 4.36 | 4.44 | 4.34 | 4.34 | 3.96 | qfq | 5,865,700 | 25,731,301 | -0.69% |
| 2024-07-22 | 4.39 | 4.40 | 4.35 | 4.37 | 3.99 | qfq | 4,916,375 | 21,478,169 | -0.46% |
| 2024-07-19 | 4.42 | 4.45 | 4.37 | 4.39 | 4.00 | qfq | 5,827,195 | 25,612,340 | -1.35% |
| 2024-07-18 | 4.44 | 4.46 | 4.38 | 4.45 | 4.06 | qfq | 5,059,149 | 22,373,843 | 0.00% |
| 2024-07-17 | 4.49 | 4.53 | 4.44 | 4.45 | 4.06 | qfq | 5,781,687 | 25,826,874 | -1.77% |
| 2024-07-16 | 4.54 | 4.57 | 4.49 | 4.53 | 4.13 | qfq | 6,095,058 | 27,567,572 | -0.66% |
| 2024-07-15 | 4.58 | 4.59 | 4.48 | 4.56 | 4.16 | qfq | 8,325,467 | 37,748,180 | -0.44% |
| 2024-07-12 | 4.51 | 4.60 | 4.50 | 4.58 | 4.18 | qfq | 8,211,446 | 37,485,740 | 1.78% |
| 2024-07-11 | 4.43 | 4.52 | 4.42 | 4.50 | 4.10 | qfq | 9,373,098 | 41,982,944 | 2.51% |
| 2024-07-10 | 4.39 | 4.45 | 4.33 | 4.39 | 4.00 | qfq | 11,119,932 | 48,982,840 | -0.23% |
| 2024-07-09 | 4.41 | 4.45 | 4.29 | 4.40 | 4.01 | qfq | 20,113,540 | 88,234,551 | 4.02% |
| 2024-07-08 | 4.27 | 4.29 | 4.20 | 4.23 | 3.86 | qfq | 4,600,900 | 19,501,227 | -1.40% |
| 2024-07-05 | 4.20 | 4.30 | 4.18 | 4.29 | 3.91 | qfq | 4,801,000 | 20,382,684 | 1.66% |
| 2024-07-04 | 4.27 | 4.30 | 4.21 | 4.22 | 3.85 | qfq | 4,885,175 | 20,726,930 | -1.63% |
| 2024-07-03 | 4.30 | 4.32 | 4.26 | 4.29 | 3.91 | qfq | 3,881,075 | 16,662,015 | 0.00% |
| 2024-07-02 | 4.29 | 4.33 | 4.27 | 4.29 | 3.91 | qfq | 4,856,940 | 20,887,475 | 0.00% |
| 2024-07-01 | 4.25 | 4.29 | 4.20 | 4.29 | 3.91 | qfq | 5,707,646 | 24,319,287 | 1.42% |
| 2024-06-28 | 4.18 | 4.29 | 4.16 | 4.23 | 3.86 | qfq | 5,036,850 | 21,360,776 | 1.20% |
| 2024-06-27 | 4.27 | 4.30 | 4.18 | 4.18 | 3.81 | qfq | 4,847,920 | 20,512,762 | -2.34% |
| 2024-06-26 | 4.18 | 4.29 | 4.18 | 4.28 | 3.90 | qfq | 4,170,967 | 17,657,387 | 1.90% |
| 2024-06-25 | 4.09 | 4.25 | 4.07 | 4.20 | 3.83 | qfq | 6,592,744 | 27,581,413 | 2.69% |
| 2024-06-24 | 4.22 | 4.22 | 4.07 | 4.09 | 3.73 | qfq | 7,056,300 | 29,115,285 | -3.54% |
| 2024-06-21 | 4.20 | 4.29 | 4.19 | 4.24 | 3.87 | qfq | 4,155,003 | 17,663,766 | 0.71% |
| 2024-06-20 | 4.29 | 4.31 | 4.20 | 4.21 | 3.84 | qfq | 4,898,700 | 20,760,860 | -2.09% |
| 2024-06-19 | 4.29 | 4.34 | 4.29 | 4.30 | 3.92 | qfq | 3,771,600 | 16,262,092 | 0.00% |
| 2024-06-18 | 4.25 | 4.31 | 4.21 | 4.30 | 3.92 | qfq | 4,761,402 | 20,288,157 | 0.94% |
| 2024-06-17 | 4.27 | 4.32 | 4.23 | 4.26 | 3.88 | qfq | 5,695,164 | 24,316,524 | -0.93% |
| 2024-06-14 | 4.26 | 4.31 | 4.22 | 4.30 | 3.92 | qfq | 4,932,610 | 21,051,227 | 0.94% |
| 2024-06-13 | 4.36 | 4.37 | 4.25 | 4.26 | 3.88 | qfq | 4,840,201 | 20,753,339 | -2.07% |
| 2024-06-12 | 4.35 | 4.37 | 4.32 | 4.35 | 3.97 | qfq | 5,793,503 | 25,186,560 | 0.00% |
| 2024-06-11 | 4.33 | 4.37 | 4.29 | 4.35 | 3.97 | qfq | 7,769,654 | 33,660,749 | -0.91% |
| 2024-06-07 | 4.26 | 4.41 | 4.26 | 4.39 | 4.00 | qfq | 9,571,415 | 41,565,632 | 3.54% |
| 2024-06-06 | 4.39 | 4.43 | 4.21 | 4.24 | 3.87 | qfq | 12,687,479 | 54,625,725 | -3.20% |
| 2024-06-05 | 4.55 | 4.56 | 4.38 | 4.38 | 3.99 | qfq | 8,871,300 | 39,524,106 | -3.74% |
| 2024-06-04 | 4.54 | 4.58 | 4.47 | 4.55 | 4.15 | qfq | 7,561,900 | 34,239,059 | -0.44% |
| 2024-06-03 | 4.65 | 4.68 | 4.52 | 4.57 | 4.17 | qfq | 8,163,814 | 37,476,016 | -1.30% |
| 2024-05-31 | 4.63 | 4.65 | 4.60 | 4.63 | 4.22 | qfq | 4,320,394 | 19,966,702 | 0.00% |
| 2024-05-30 | 4.67 | 4.71 | 4.62 | 4.63 | 4.22 | qfq | 3,847,600 | 17,919,985 | -1.49% |
| 2024-05-29 | 4.62 | 4.72 | 4.62 | 4.70 | 4.29 | qfq | 4,401,401 | 20,661,332 | 0.86% |
| 2024-05-28 | 4.73 | 4.73 | 4.65 | 4.66 | 4.25 | qfq | 7,503,201 | 35,096,606 | -1.69% |
| 2024-05-27 | 4.72 | 4.77 | 4.69 | 4.74 | 4.32 | qfq | 4,940,700 | 23,368,796 | 0.42% |
| 2024-05-24 | 4.69 | 4.79 | 4.69 | 4.72 | 4.30 | qfq | 6,719,764 | 31,942,129 | 0.43% |
| 2024-05-23 | 4.84 | 4.85 | 4.69 | 4.70 | 4.29 | qfq | 9,562,489 | 45,383,508 | -3.49% |
| 2024-05-22 | 4.88 | 4.89 | 4.84 | 4.87 | 4.44 | qfq | 5,400,800 | 26,312,116 | 0.00% |
| 2024-05-21 | 4.89 | 4.90 | 4.83 | 4.87 | 4.44 | qfq | 6,670,300 | 32,486,585 | -1.81% |
| 2024-05-20 | 4.95 | 4.99 | 4.94 | 4.96 | 4.44 | qfq | 6,333,000 | 31,420,593 | -0.20% |
| 2024-05-17 | 4.98 | 4.98 | 4.92 | 4.97 | 4.45 | qfq | 7,570,800 | 37,442,163 | 0.00% |
| 2024-05-16 | 4.97 | 5.02 | 4.96 | 4.97 | 4.45 | qfq | 8,731,300 | 43,464,206 | 0.20% |
| 2024-05-15 | 4.97 | 5.01 | 4.93 | 4.96 | 4.44 | qfq | 8,978,300 | 44,667,834 | -0.40% |
| 2024-05-14 | 4.89 | 5.02 | 4.88 | 4.98 | 4.45 | qfq | 12,739,300 | 63,351,536 | 1.84% |
| 2024-05-13 | 4.91 | 4.92 | 4.86 | 4.89 | 4.37 | qfq | 8,464,700 | 41,369,421 | -0.61% |
| 2024-05-10 | 4.96 | 4.99 | 4.91 | 4.92 | 4.40 | qfq | 8,167,800 | 40,319,165 | -1.01% |
| 2024-05-09 | 4.90 | 4.98 | 4.89 | 4.97 | 4.45 | qfq | 11,757,202 | 58,255,575 | 1.64% |
| 2024-05-08 | 4.92 | 4.94 | 4.89 | 4.89 | 4.37 | qfq | 8,406,900 | 41,267,481 | -0.61% |
| 2024-05-07 | 4.94 | 4.94 | 4.86 | 4.92 | 4.40 | qfq | 9,610,264 | 47,109,389 | 0.00% |
| 2024-05-06 | 4.78 | 4.94 | 4.76 | 4.92 | 4.40 | qfq | 20,686,800 | 100,637,977 | 3.36% |
| 2024-04-30 | 4.74 | 4.78 | 4.72 | 4.76 | 4.26 | qfq | 10,671,363 | 50,729,218 | 0.21% |
| 2024-04-29 | 4.71 | 4.75 | 4.68 | 4.75 | 4.25 | qfq | 14,848,788 | 70,082,791 | 0.85% |
| 2024-04-26 | 4.73 | 4.73 | 4.65 | 4.71 | 4.21 | qfq | 13,088,084 | 61,381,223 | 0.00% |
| 2024-04-25 | 4.71 | 4.78 | 4.68 | 4.71 | 4.21 | qfq | 9,777,360 | 46,207,038 | -0.63% |
| 2024-04-24 | 4.75 | 4.80 | 4.71 | 4.74 | 4.24 | qfq | 14,551,338 | 68,986,838 | -1.66% |
| 2024-04-23 | 4.91 | 4.92 | 4.61 | 4.82 | 4.31 | qfq | 22,045,033 | 105,253,746 | -1.03% |
| 2024-04-22 | 4.85 | 4.90 | 4.79 | 4.87 | 4.36 | qfq | 12,786,000 | 62,112,856 | 0.00% |
| 2024-04-19 | 4.76 | 4.88 | 4.74 | 4.87 | 4.36 | qfq | 12,275,800 | 59,352,442 | 1.88% |
| 2024-04-18 | 4.75 | 4.84 | 4.70 | 4.78 | 4.28 | qfq | 14,022,707 | 66,999,186 | 0.00% |
| 2024-04-17 | 4.65 | 4.79 | 4.65 | 4.78 | 4.28 | qfq | 15,388,879 | 72,805,500 | 4.37% |
| 2024-04-16 | 4.81 | 4.83 | 4.58 | 4.58 | 4.10 | qfq | 20,158,348 | 94,703,832 | -4.38% |
| 2024-04-15 | 4.95 | 5.03 | 4.73 | 4.79 | 4.28 | qfq | 31,775,110 | 153,826,769 | -3.23% |
| 2024-04-12 | 4.88 | 5.07 | 4.83 | 4.95 | 4.43 | qfq | 47,180,153 | 233,705,855 | 6.91% |
| 2024-04-11 | 4.56 | 4.65 | 4.54 | 4.63 | 4.14 | qfq | 7,709,200 | 35,589,431 | 0.65% |
| 2024-04-10 | 4.63 | 4.63 | 4.52 | 4.60 | 4.11 | qfq | 7,293,200 | 33,398,871 | -0.22% |
| 2024-04-09 | 4.53 | 4.62 | 4.51 | 4.61 | 4.12 | qfq | 7,495,700 | 34,247,417 | 1.77% |
| 2024-04-08 | 4.58 | 4.65 | 4.50 | 4.53 | 4.05 | qfq | 8,338,021 | 38,078,846 | -0.88% |
| 2024-04-03 | 4.51 | 4.59 | 4.51 | 4.57 | 4.09 | qfq | 8,861,771 | 40,402,059 | 0.88% |
| 2024-04-02 | 4.46 | 4.55 | 4.46 | 4.53 | 4.05 | qfq | 10,549,056 | 47,609,535 | 0.44% |
| 2024-04-01 | 4.53 | 4.55 | 4.45 | 4.51 | 4.03 | qfq | 15,816,266 | 70,986,032 | -1.96% |
| 2024-03-29 | 4.41 | 4.60 | 4.38 | 4.60 | 4.11 | qfq | 11,696,600 | 52,451,340 | 4.31% |
| 2024-03-28 | 4.37 | 4.44 | 4.37 | 4.41 | 3.94 | qfq | 7,956,600 | 35,111,560 | 0.46% |
| 2024-03-27 | 4.44 | 4.48 | 4.39 | 4.39 | 3.93 | qfq | 7,682,900 | 34,139,586 | -0.90% |
| 2024-03-26 | 4.46 | 4.46 | 4.37 | 4.43 | 3.96 | qfq | 8,888,467 | 39,218,078 | -0.67% |
| 2024-03-25 | 4.47 | 4.57 | 4.42 | 4.46 | 3.99 | qfq | 11,399,097 | 51,220,088 | 0.22% |
| 2024-03-22 | 4.43 | 4.47 | 4.39 | 4.45 | 3.98 | qfq | 8,738,480 | 38,624,753 | 0.00% |
| 2024-03-21 | 4.44 | 4.48 | 4.41 | 4.45 | 3.98 | qfq | 5,844,300 | 25,951,313 | 0.45% |
| 2024-03-20 | 4.39 | 4.43 | 4.39 | 4.43 | 3.96 | qfq | 5,318,702 | 23,468,382 | 0.45% |
| 2024-03-19 | 4.44 | 4.48 | 4.40 | 4.41 | 3.94 | qfq | 6,358,318 | 28,129,228 | -0.90% |
| 2024-03-18 | 4.33 | 4.45 | 4.32 | 4.45 | 3.98 | qfq | 8,263,183 | 36,442,505 | 3.01% |
| 2024-03-15 | 4.28 | 4.33 | 4.27 | 4.32 | 3.86 | qfq | 6,234,404 | 26,846,658 | 1.17% |
| 2024-03-14 | 4.30 | 4.31 | 4.23 | 4.27 | 3.82 | qfq | 5,719,700 | 24,438,273 | -0.70% |
| 2024-03-13 | 4.25 | 4.33 | 4.22 | 4.30 | 3.85 | qfq | 8,874,768 | 37,927,848 | 0.94% |
| 2024-03-12 | 4.21 | 4.27 | 4.19 | 4.26 | 3.81 | qfq | 8,372,300 | 35,345,028 | 1.19% |
| 2024-03-11 | 4.16 | 4.21 | 4.15 | 4.21 | 3.77 | qfq | 8,489,810 | 35,570,221 | 0.96% |
| 2024-03-08 | 4.09 | 4.18 | 4.08 | 4.17 | 3.73 | qfq | 8,669,100 | 35,788,306 | 1.71% |
| 2024-03-07 | 4.11 | 4.14 | 4.07 | 4.10 | 3.67 | qfq | 8,362,700 | 34,310,990 | 0.00% |
| 2024-03-06 | 4.06 | 4.12 | 4.05 | 4.10 | 3.67 | qfq | 10,191,600 | 41,617,382 | 0.74% |
| 2024-03-05 | 4.09 | 4.13 | 4.06 | 4.07 | 3.64 | qfq | 10,514,400 | 43,028,318 | -0.97% |
| 2024-03-04 | 4.13 | 4.17 | 4.05 | 4.11 | 3.68 | qfq | 12,401,199 | 50,815,786 | -0.72% |
| 2024-03-01 | 4.11 | 4.15 | 4.08 | 4.14 | 3.70 | qfq | 12,274,825 | 50,575,233 | 0.49% |
| 2024-02-29 | 3.99 | 4.13 | 3.91 | 4.12 | 3.69 | qfq | 14,501,202 | 58,793,948 | 1.98% |
| 2024-02-28 | 4.24 | 4.33 | 4.03 | 4.04 | 3.61 | qfq | 17,217,006 | 72,057,623 | -5.39% |
| 2024-02-27 | 4.18 | 4.27 | 4.13 | 4.27 | 3.82 | qfq | 9,363,300 | 39,524,105 | 1.91% |
| 2024-02-26 | 4.16 | 4.25 | 4.13 | 4.19 | 3.75 | qfq | 13,373,871 | 56,020,101 | 0.96% |
| 2024-02-23 | 4.05 | 4.16 | 4.05 | 4.15 | 3.71 | qfq | 12,226,687 | 50,203,700 | 1.97% |
| 2024-02-22 | 4.02 | 4.08 | 3.98 | 4.07 | 3.64 | qfq | 10,540,826 | 42,512,504 | 1.24% |
| 2024-02-21 | 3.95 | 4.12 | 3.95 | 4.02 | 3.60 | qfq | 13,111,300 | 53,053,261 | 1.01% |
| 2024-02-20 | 3.98 | 4.00 | 3.91 | 3.98 | 3.56 | qfq | 9,816,831 | 38,870,730 | -0.50% |
| 2024-02-19 | 3.90 | 4.02 | 3.88 | 4.00 | 3.58 | qfq | 24,111,276 | 95,567,310 | 2.83% |
| 2024-02-08 | 3.60 | 3.92 | 3.47 | 3.89 | 3.48 | qfq | 38,572,383 | 141,507,520 | 8.66% |
| 2024-02-07 | 3.71 | 3.72 | 3.46 | 3.58 | 3.20 | qfq | 30,261,312 | 107,746,581 | -2.98% |
| 2024-02-06 | 3.63 | 3.84 | 3.43 | 3.69 | 3.30 | qfq | 28,882,169 | 103,882,144 | 0.82% |
| 2024-02-05 | 4.06 | 4.06 | 3.65 | 3.66 | 3.27 | qfq | 27,408,749 | 102,948,333 | -9.85% |
| 2024-02-02 | 4.24 | 4.26 | 3.95 | 4.06 | 3.63 | qfq | 17,359,956 | 71,422,059 | -3.10% |
| 2024-02-01 | 4.35 | 4.35 | 4.10 | 4.19 | 3.75 | qfq | 18,670,176 | 78,662,189 | -3.46% |
| 2024-01-31 | 4.51 | 4.54 | 4.33 | 4.34 | 3.88 | qfq | 14,045,400 | 62,094,453 | -3.34% |
| 2024-01-30 | 4.63 | 4.69 | 4.49 | 4.49 | 4.02 | qfq | 12,175,500 | 55,955,957 | -4.26% |
| 2024-01-29 | 4.80 | 4.83 | 4.67 | 4.69 | 4.19 | qfq | 11,647,400 | 55,068,347 | -1.68% |
| 2024-01-26 | 4.67 | 4.86 | 4.65 | 4.77 | 4.27 | qfq | 11,633,100 | 55,625,342 | 1.49% |
| 2024-01-25 | 4.54 | 4.71 | 4.52 | 4.70 | 4.20 | qfq | 10,876,400 | 50,172,290 | 3.52% |
| 2024-01-24 | 4.46 | 4.61 | 4.36 | 4.54 | 4.06 | qfq | 17,505,069 | 78,922,937 | 2.02% |
| 2024-01-23 | 4.47 | 4.53 | 4.35 | 4.45 | 3.98 | qfq | 18,047,400 | 80,045,130 | -0.89% |
| 2024-01-22 | 4.80 | 4.82 | 4.46 | 4.49 | 4.02 | qfq | 15,867,847 | 73,901,256 | -6.65% |
| 2024-01-19 | 4.82 | 4.94 | 4.79 | 4.81 | 4.30 | qfq | 14,397,601 | 69,835,712 | -0.41% |
| 2024-01-18 | 4.90 | 4.96 | 4.70 | 4.83 | 4.32 | qfq | 19,101,400 | 91,709,777 | -2.82% |
| 2024-01-17 | 5.00 | 5.06 | 4.95 | 4.97 | 4.45 | qfq | 10,711,457 | 53,769,095 | -0.80% |
| 2024-01-16 | 5.05 | 5.05 | 4.94 | 5.01 | 4.48 | qfq | 9,476,700 | 47,315,555 | -0.40% |
| 2024-01-15 | 5.01 | 5.06 | 4.99 | 5.03 | 4.50 | qfq | 9,401,300 | 47,342,427 | 0.60% |
| 2024-01-12 | 5.02 | 5.07 | 5.00 | 5.00 | 4.47 | qfq | 10,075,200 | 50,791,602 | -0.60% |
| 2024-01-11 | 4.97 | 5.03 | 4.96 | 5.03 | 4.50 | qfq | 8,764,900 | 43,820,337 | 0.40% |
| 2024-01-10 | 4.99 | 5.05 | 4.96 | 5.01 | 4.48 | qfq | 8,540,100 | 42,820,121 | 0.20% |
| 2024-01-09 | 4.90 | 5.03 | 4.88 | 5.00 | 4.47 | qfq | 10,921,571 | 54,313,451 | 1.83% |
| 2024-01-08 | 4.97 | 5.01 | 4.89 | 4.91 | 4.39 | qfq | 11,370,600 | 56,336,260 | -1.41% |
| 2024-01-05 | 5.10 | 5.12 | 4.90 | 4.98 | 4.45 | qfq | 16,515,500 | 82,782,064 | -2.16% |
| 2024-01-04 | 5.07 | 5.09 | 5.03 | 5.09 | 4.55 | qfq | 17,393,900 | 88,048,506 | 0.20% |
| 2024-01-03 | 5.03 | 5.09 | 5.03 | 5.08 | 4.54 | qfq | 15,254,600 | 77,310,380 | 0.59% |
| 2024-01-02 | 5.03 | 5.13 | 5.01 | 5.05 | 4.52 | qfq | 17,938,558 | 90,693,441 | 0.20% |
| 2023-12-29 | 4.96 | 5.05 | 4.94 | 5.04 | 4.51 | qfq | 10,166,500 | 50,828,654 | 1.41% |
| 2023-12-28 | 5.02 | 5.02 | 4.94 | 4.97 | 4.45 | qfq | 9,953,750 | 49,553,720 | -0.60% |
| 2023-12-27 | 4.95 | 5.03 | 4.92 | 5.00 | 4.47 | qfq | 7,833,489 | 38,960,400 | 1.01% |
| 2023-12-26 | 4.98 | 5.05 | 4.94 | 4.95 | 4.43 | qfq | 9,197,400 | 45,839,833 | -1.00% |
| 2023-12-25 | 5.00 | 5.06 | 4.95 | 5.00 | 4.47 | qfq | 10,211,600 | 51,133,987 | 0.00% |
| 2023-12-22 | 5.07 | 5.09 | 4.96 | 5.00 | 4.47 | qfq | 10,065,100 | 50,577,247 | -1.77% |
| 2023-12-21 | 4.98 | 5.09 | 4.96 | 5.09 | 4.55 | qfq | 10,864,297 | 54,778,928 | 1.80% |
| 2023-12-20 | 5.05 | 5.09 | 5.00 | 5.00 | 4.47 | qfq | 6,531,600 | 32,930,542 | -0.79% |
| 2023-12-19 | 5.06 | 5.09 | 5.01 | 5.04 | 4.51 | qfq | 6,674,150 | 33,662,354 | -0.40% |
| 2023-12-18 | 5.15 | 5.18 | 5.04 | 5.06 | 4.53 | qfq | 10,694,900 | 54,368,993 | -0.59% |
| 2023-12-15 | 5.06 | 5.12 | 5.02 | 5.09 | 4.55 | qfq | 9,415,600 | 47,820,399 | 0.59% |
| 2023-12-14 | 5.04 | 5.08 | 5.00 | 5.06 | 4.53 | qfq | 5,991,410 | 30,274,889 | 0.80% |
| 2023-12-13 | 5.05 | 5.06 | 5.00 | 5.02 | 4.49 | qfq | 5,442,610 | 27,398,844 | -0.40% |
| 2023-12-12 | 4.99 | 5.05 | 4.95 | 5.04 | 4.51 | qfq | 6,260,300 | 31,313,156 | 1.00% |
| 2023-12-11 | 4.90 | 5.00 | 4.87 | 4.99 | 4.46 | qfq | 10,162,900 | 50,300,746 | 0.81% |
| 2023-12-08 | 5.03 | 5.09 | 4.94 | 4.95 | 4.43 | qfq | 10,007,103 | 49,909,388 | -1.79% |
| 2023-12-07 | 5.04 | 5.16 | 5.02 | 5.04 | 4.51 | qfq | 12,920,800 | 65,377,381 | 0.60% |
| 2023-12-06 | 4.97 | 5.04 | 4.93 | 5.01 | 4.48 | qfq | 8,563,710 | 42,807,835 | 0.80% |
| 2023-12-05 | 4.98 | 5.04 | 4.96 | 4.97 | 4.45 | qfq | 7,683,660 | 38,397,295 | -0.60% |
| 2023-12-04 | 5.06 | 5.06 | 4.97 | 5.00 | 4.47 | qfq | 8,985,571 | 44,911,483 | -0.60% |
| 2023-12-01 | 5.01 | 5.09 | 5.00 | 5.03 | 4.50 | qfq | 11,726,941 | 59,237,247 | 1.00% |
| 2023-11-30 | 4.97 | 5.00 | 4.92 | 4.98 | 4.45 | qfq | 8,408,539 | 41,711,453 | 0.20% |
| 2023-11-29 | 5.02 | 5.04 | 4.96 | 4.97 | 4.45 | qfq | 6,657,477 | 33,256,934 | -1.19% |
| 2023-11-28 | 4.94 | 5.03 | 4.92 | 5.03 | 4.50 | qfq | 9,500,417 | 47,227,224 | 0.60% |
| 2023-11-27 | 5.05 | 5.06 | 4.97 | 5.00 | 4.47 | qfq | 12,624,667 | 63,092,193 | -1.19% |
| 2023-11-24 | 5.09 | 5.10 | 5.03 | 5.06 | 4.53 | qfq | 6,622,801 | 33,514,862 | -0.39% |
| 2023-11-23 | 5.06 | 5.10 | 5.05 | 5.08 | 4.54 | qfq | 6,083,958 | 30,877,221 | 0.00% |
| 2023-11-22 | 5.06 | 5.11 | 5.04 | 5.08 | 4.54 | qfq | 8,236,380 | 41,921,376 | 0.20% |
| 2023-11-21 | 5.06 | 5.13 | 5.05 | 5.07 | 4.53 | qfq | 7,549,015 | 38,472,629 | -0.20% |
| 2023-11-20 | 5.01 | 5.09 | 5.00 | 5.08 | 4.54 | qfq | 9,960,501 | 50,318,889 | 0.79% |
| 2023-11-17 | 5.05 | 5.06 | 5.00 | 5.04 | 4.51 | qfq | 9,650,900 | 48,600,854 | -0.40% |
| 2023-11-16 | 5.08 | 5.08 | 5.04 | 5.06 | 4.53 | qfq | 8,626,100 | 43,673,735 | 0.20% |
| 2023-11-15 | 5.09 | 5.13 | 5.04 | 5.05 | 4.52 | qfq | 7,721,800 | 39,192,365 | 0.00% |
| 2023-11-14 | 5.03 | 5.10 | 5.03 | 5.05 | 4.52 | qfq | 11,086,400 | 56,141,240 | 0.00% |
| 2023-11-13 | 5.02 | 5.14 | 5.02 | 5.05 | 4.52 | qfq | 13,674,122 | 69,341,470 | 0.80% |
| 2023-11-10 | 4.95 | 5.02 | 4.93 | 5.01 | 4.48 | qfq | 10,467,700 | 52,329,402 | 1.01% |
| 2023-11-09 | 4.95 | 4.98 | 4.94 | 4.96 | 4.44 | qfq | 8,022,101 | 39,771,054 | 0.20% |
| 2023-11-08 | 4.94 | 4.99 | 4.93 | 4.95 | 4.43 | qfq | 9,061,701 | 44,883,344 | 0.00% |
| 2023-11-07 | 4.87 | 4.96 | 4.86 | 4.95 | 4.43 | qfq | 11,732,300 | 57,774,816 | 1.23% |
| 2023-11-06 | 4.87 | 4.90 | 4.85 | 4.89 | 4.37 | qfq | 8,291,500 | 40,451,836 | 0.62% |
| 2023-11-03 | 4.89 | 4.90 | 4.85 | 4.86 | 4.35 | qfq | 7,141,502 | 34,805,158 | -0.41% |
| 2023-11-02 | 4.90 | 4.90 | 4.85 | 4.88 | 4.36 | qfq | 10,090,800 | 49,191,125 | -0.20% |
| 2023-11-01 | 4.84 | 4.92 | 4.84 | 4.89 | 4.37 | qfq | 13,646,701 | 66,575,282 | 0.41% |
| 2023-10-31 | 4.85 | 4.90 | 4.83 | 4.87 | 4.36 | qfq | 9,943,543 | 48,438,990 | 0.41% |
| 2023-10-30 | 4.87 | 4.96 | 4.85 | 4.85 | 4.34 | qfq | 18,204,629 | 89,066,018 | -1.22% |
| 2023-10-27 | 4.81 | 4.97 | 4.81 | 4.91 | 4.39 | qfq | 28,485,168 | 140,090,493 | 1.03% |
| 2023-10-26 | 4.73 | 4.89 | 4.73 | 4.86 | 4.35 | qfq | 36,033,556 | 174,367,669 | 2.75% |
| 2023-10-25 | 4.62 | 4.78 | 4.62 | 4.73 | 4.23 | qfq | 35,261,002 | 166,806,258 | 0.85% |
| 2023-10-24 | 4.59 | 4.80 | 4.57 | 4.69 | 4.19 | qfq | 51,967,063 | 246,243,147 | 7.32% |
| 2023-10-23 | 4.44 | 4.48 | 4.33 | 4.37 | 3.91 | qfq | 5,273,900 | 23,186,097 | -2.02% |
| 2023-10-20 | 4.47 | 4.50 | 4.44 | 4.46 | 3.99 | qfq | 3,234,764 | 14,449,054 | -0.22% |
| 2023-10-19 | 4.53 | 4.55 | 4.47 | 4.47 | 4.00 | qfq | 5,218,026 | 23,448,012 | -1.76% |
| 2023-10-18 | 4.61 | 4.63 | 4.54 | 4.55 | 4.07 | qfq | 4,934,401 | 22,524,800 | -1.52% |
| 2023-10-17 | 4.58 | 4.64 | 4.55 | 4.62 | 4.13 | qfq | 6,450,869 | 29,762,627 | 1.09% |
| 2023-10-16 | 4.54 | 4.59 | 4.52 | 4.57 | 4.09 | qfq | 6,578,820 | 30,000,496 | 1.11% |
| 2023-10-13 | 4.57 | 4.58 | 4.52 | 4.52 | 4.04 | qfq | 3,772,800 | 17,122,697 | -1.53% |
| 2023-10-12 | 4.51 | 4.60 | 4.50 | 4.59 | 4.11 | qfq | 5,830,957 | 26,655,291 | 1.77% |
| 2023-10-11 | 4.58 | 4.58 | 4.51 | 4.51 | 4.03 | qfq | 5,573,740 | 25,244,960 | -0.88% |
| 2023-10-10 | 4.61 | 4.63 | 4.53 | 4.55 | 4.07 | qfq | 5,622,929 | 25,720,160 | -1.52% |
| 2023-10-09 | 4.61 | 4.66 | 4.59 | 4.62 | 4.13 | qfq | 6,522,100 | 30,100,272 | -0.43% |
| 2023-09-28 | 4.60 | 4.66 | 4.59 | 4.64 | 4.15 | qfq | 4,811,390 | 22,277,964 | 1.31% |
| 2023-09-27 | 4.59 | 4.61 | 4.57 | 4.58 | 4.10 | qfq | 3,441,702 | 15,808,675 | 0.00% |
| 2023-09-26 | 4.63 | 4.65 | 4.58 | 4.58 | 4.10 | qfq | 4,557,301 | 20,978,672 | -1.29% |
| 2023-09-25 | 4.66 | 4.69 | 4.62 | 4.64 | 4.15 | qfq | 3,956,100 | 18,410,022 | -0.64% |
| 2023-09-22 | 4.63 | 4.68 | 4.61 | 4.67 | 4.18 | qfq | 4,851,401 | 22,577,786 | 1.30% |
| 2023-09-21 | 4.65 | 4.66 | 4.60 | 4.61 | 4.12 | qfq | 4,010,000 | 18,529,657 | -1.28% |
| 2023-09-20 | 4.67 | 4.69 | 4.65 | 4.67 | 4.18 | qfq | 3,565,500 | 16,656,526 | 0.21% |
| 2023-09-19 | 4.68 | 4.70 | 4.65 | 4.66 | 4.17 | qfq | 4,646,100 | 21,711,256 | -0.43% |
| 2023-09-18 | 4.66 | 4.69 | 4.62 | 4.68 | 4.19 | qfq | 5,188,300 | 24,194,100 | 0.65% |
| 2023-09-15 | 4.60 | 4.67 | 4.59 | 4.65 | 4.16 | qfq | 5,943,400 | 27,576,412 | 1.31% |
| 2023-09-14 | 4.63 | 4.63 | 4.57 | 4.59 | 4.11 | qfq | 3,158,800 | 14,502,044 | -0.65% |
| 2023-09-13 | 4.66 | 4.66 | 4.59 | 4.62 | 4.13 | qfq | 3,854,200 | 17,802,606 | -0.65% |
| 2023-09-12 | 4.64 | 4.67 | 4.63 | 4.65 | 4.16 | qfq | 2,958,901 | 13,764,561 | 0.00% |
| 2023-09-11 | 4.60 | 4.67 | 4.58 | 4.65 | 4.16 | qfq | 4,682,928 | 21,705,929 | 1.09% |
| 2023-09-08 | 4.64 | 4.64 | 4.58 | 4.60 | 4.11 | qfq | 4,716,929 | 21,710,520 | -0.43% |
| 2023-09-07 | 4.68 | 4.69 | 4.62 | 4.62 | 4.13 | qfq | 6,037,402 | 28,121,001 | -1.07% |
| 2023-09-06 | 4.67 | 4.70 | 4.65 | 4.67 | 4.18 | qfq | 3,858,700 | 18,036,753 | 0.00% |
| 2023-09-05 | 4.71 | 4.71 | 4.66 | 4.67 | 4.18 | qfq | 3,601,000 | 16,825,771 | -0.64% |
| 2023-09-04 | 4.60 | 4.70 | 4.58 | 4.70 | 4.20 | qfq | 8,533,500 | 39,842,723 | 2.40% |
| 2023-09-01 | 4.58 | 4.60 | 4.54 | 4.59 | 4.11 | qfq | 4,293,401 | 19,661,380 | 0.66% |
| 2023-08-31 | 4.62 | 4.67 | 4.56 | 4.56 | 4.08 | qfq | 5,937,600 | 27,257,645 | -1.51% |
| 2023-08-30 | 4.65 | 4.68 | 4.63 | 4.63 | 4.14 | qfq | 5,935,150 | 27,608,293 | -0.64% |
| 2023-08-29 | 4.59 | 4.67 | 4.59 | 4.66 | 4.17 | qfq | 6,220,800 | 28,937,073 | 1.30% |
| 2023-08-28 | 4.75 | 4.76 | 4.59 | 4.60 | 4.11 | qfq | 10,237,002 | 47,883,273 | 1.10% |
| 2023-08-25 | 4.58 | 4.66 | 4.51 | 4.55 | 4.07 | qfq | 6,542,301 | 29,971,673 | -0.44% |
| 2023-08-24 | 4.63 | 4.63 | 4.54 | 4.57 | 4.09 | qfq | 5,219,000 | 23,933,823 | -1.08% |
| 2023-08-23 | 4.65 | 4.67 | 4.60 | 4.62 | 4.13 | qfq | 4,909,100 | 22,720,721 | -0.65% |
| 2023-08-22 | 4.71 | 4.75 | 4.61 | 4.65 | 4.16 | qfq | 10,402,619 | 48,485,931 | -1.48% |
| 2023-08-21 | 4.69 | 4.78 | 4.68 | 4.72 | 4.22 | qfq | 7,856,315 | 37,270,478 | 0.64% |
| 2023-08-18 | 4.74 | 4.76 | 4.69 | 4.69 | 4.19 | qfq | 7,509,838 | 35,470,625 | -1.05% |
| 2023-08-17 | 4.69 | 4.75 | 4.68 | 4.74 | 4.24 | qfq | 5,640,400 | 26,616,019 | 0.64% |
| 2023-08-16 | 4.75 | 4.76 | 4.70 | 4.71 | 4.21 | qfq | 6,129,998 | 28,993,688 | -0.84% |
| 2023-08-15 | 4.66 | 4.75 | 4.65 | 4.75 | 4.25 | qfq | 8,527,501 | 40,208,881 | 1.71% |
| 2023-08-14 | 4.63 | 4.70 | 4.59 | 4.67 | 4.18 | qfq | 5,085,220 | 23,649,982 | 0.21% |
| 2023-08-11 | 4.72 | 4.72 | 4.65 | 4.66 | 4.17 | qfq | 5,488,800 | 25,712,068 | -1.06% |
| 2023-08-10 | 4.69 | 4.73 | 4.68 | 4.71 | 4.21 | qfq | 3,627,801 | 17,084,409 | 0.21% |
| 2023-08-09 | 4.72 | 4.74 | 4.68 | 4.70 | 4.20 | qfq | 4,688,014 | 22,066,688 | -0.63% |
| 2023-08-08 | 4.73 | 4.77 | 4.72 | 4.73 | 4.23 | qfq | 4,612,600 | 21,857,668 | -0.21% |
| 2023-08-07 | 4.74 | 4.77 | 4.72 | 4.74 | 4.24 | qfq | 7,596,824 | 36,038,338 | 0.42% |
| 2023-08-04 | 4.79 | 4.80 | 4.72 | 4.72 | 4.22 | qfq | 9,625,200 | 45,715,036 | -0.63% |
| 2023-08-03 | 4.76 | 4.86 | 4.74 | 4.75 | 4.25 | qfq | 14,085,313 | 67,194,991 | 0.21% |
| 2023-08-02 | 4.74 | 4.78 | 4.72 | 4.74 | 4.24 | qfq | 8,337,252 | 39,579,635 | -0.21% |
| 2023-08-01 | 4.75 | 4.77 | 4.72 | 4.75 | 4.25 | qfq | 5,841,600 | 27,705,378 | 0.00% |
| 2023-07-31 | 4.73 | 4.75 | 4.69 | 4.75 | 4.25 | qfq | 9,809,700 | 46,314,285 | 0.64% |
| 2023-07-28 | 4.68 | 4.76 | 4.66 | 4.72 | 4.22 | qfq | 7,243,901 | 34,137,926 | 1.07% |
| 2023-07-27 | 4.69 | 4.72 | 4.66 | 4.67 | 4.18 | qfq | 5,862,743 | 27,505,325 | -0.64% |
| 2023-07-26 | 4.64 | 4.71 | 4.62 | 4.70 | 4.20 | qfq | 10,595,569 | 49,479,820 | 1.29% |
| 2023-07-25 | 4.60 | 4.64 | 4.58 | 4.64 | 4.15 | qfq | 6,572,520 | 30,375,166 | 1.31% |
| 2023-07-24 | 4.57 | 4.62 | 4.57 | 4.58 | 4.10 | qfq | 4,305,850 | 19,758,495 | 0.00% |
| 2023-07-21 | 4.55 | 4.59 | 4.55 | 4.58 | 4.10 | qfq | 4,683,050 | 21,410,698 | 0.44% |
| 2023-07-20 | 4.56 | 4.57 | 4.54 | 4.56 | 4.08 | qfq | 4,550,686 | 20,743,792 | 0.00% |
| 2023-07-19 | 4.54 | 4.58 | 4.52 | 4.56 | 4.08 | qfq | 3,043,286 | 13,844,053 | 0.44% |
| 2023-07-18 | 4.50 | 4.54 | 4.49 | 4.54 | 4.06 | qfq | 3,703,273 | 16,740,354 | 0.44% |