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
东南网架002135.SZ
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）21,125,350
成交额（元）127,784,521
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-17 | 2025-05-23 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | 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 | 6.02 | 6.24 | 5.84 | 5.96 | 5.96 | qfq | 21,125,350 | 127,784,521 | -1.49% |
| 2026-07-16 | 6.18 | 6.20 | 6.02 | 6.05 | 6.05 | qfq | 12,667,100 | 77,129,493 | -2.73% |
| 2026-07-15 | 5.97 | 6.50 | 5.94 | 6.22 | 6.22 | qfq | 21,621,157 | 134,834,275 | 4.19% |
| 2026-07-14 | 5.90 | 5.97 | 5.78 | 5.97 | 5.97 | qfq | 12,210,594 | 71,758,036 | 1.70% |
| 2026-07-13 | 6.29 | 6.29 | 5.82 | 5.87 | 5.87 | qfq | 18,920,190 | 113,454,663 | -6.83% |
| 2026-07-10 | 6.18 | 6.37 | 6.01 | 6.30 | 6.30 | qfq | 17,744,952 | 111,108,996 | 2.44% |
| 2026-07-09 | 6.20 | 6.27 | 6.00 | 6.15 | 6.15 | qfq | 15,055,800 | 92,276,001 | 0.16% |
| 2026-07-08 | 6.38 | 6.45 | 6.08 | 6.14 | 6.14 | qfq | 16,332,506 | 101,688,774 | -3.76% |
| 2026-07-07 | 6.68 | 6.71 | 6.33 | 6.38 | 6.38 | qfq | 16,741,200 | 108,034,200 | -4.63% |
| 2026-07-06 | 6.65 | 6.90 | 6.58 | 6.69 | 6.69 | qfq | 15,660,893 | 105,129,636 | 0.45% |
| 2026-07-03 | 6.61 | 6.74 | 6.52 | 6.66 | 6.66 | qfq | 15,854,084 | 105,314,065 | 0.91% |
| 2026-07-02 | 6.62 | 6.87 | 6.58 | 6.60 | 6.60 | qfq | 17,435,197 | 117,160,289 | -2.08% |
| 2026-07-01 | 6.81 | 6.86 | 6.65 | 6.74 | 6.74 | qfq | 18,869,989 | 127,327,145 | -0.74% |
| 2026-06-30 | 6.68 | 6.84 | 6.56 | 6.79 | 6.79 | qfq | 16,314,100 | 109,765,513 | 0.89% |
| 2026-06-29 | 7.02 | 7.17 | 6.68 | 6.73 | 6.73 | qfq | 16,962,400 | 116,298,575 | -3.86% |
| 2026-06-26 | 6.92 | 7.11 | 6.73 | 7.00 | 7.00 | qfq | 21,763,085 | 151,126,748 | 1.16% |
| 2026-06-25 | 7.20 | 7.20 | 6.83 | 6.92 | 6.92 | qfq | 18,271,346 | 126,662,877 | -2.95% |
| 2026-06-24 | 7.11 | 7.17 | 6.88 | 7.13 | 7.13 | qfq | 17,003,370 | 119,696,316 | -0.14% |
| 2026-06-23 | 7.18 | 7.22 | 7.04 | 7.14 | 7.14 | qfq | 16,993,263 | 121,138,215 | -0.42% |
| 2026-06-22 | 7.50 | 7.55 | 6.97 | 7.17 | 7.17 | qfq | 37,912,674 | 271,626,686 | -4.91% |
| 2026-06-18 | 7.80 | 7.83 | 7.50 | 7.54 | 7.54 | qfq | 30,386,408 | 231,914,563 | -3.46% |
| 2026-06-17 | 7.36 | 8.16 | 7.32 | 7.81 | 7.81 | qfq | 53,777,371 | 416,327,641 | 4.55% |
| 2026-06-16 | 7.00 | 7.48 | 6.81 | 7.47 | 7.47 | qfq | 38,560,565 | 279,831,415 | 8.10% |
| 2026-06-15 | 6.72 | 6.99 | 6.66 | 6.91 | 6.91 | qfq | 22,067,811 | 150,845,472 | 4.07% |
| 2026-06-12 | 6.61 | 6.71 | 6.33 | 6.64 | 6.64 | qfq | 21,030,606 | 138,249,852 | 2.31% |
| 2026-06-11 | 6.62 | 6.70 | 6.40 | 6.49 | 6.49 | qfq | 17,378,700 | 112,816,896 | -1.96% |
| 2026-06-10 | 6.86 | 6.86 | 6.43 | 6.62 | 6.62 | qfq | 26,414,935 | 174,544,068 | -4.06% |
| 2026-06-09 | 7.14 | 7.16 | 6.76 | 6.90 | 6.90 | qfq | 19,798,100 | 136,421,009 | -1.71% |
| 2026-06-08 | 7.31 | 7.39 | 6.90 | 7.02 | 7.02 | qfq | 32,107,174 | 227,828,614 | -5.77% |
| 2026-06-05 | 7.02 | 7.70 | 7.02 | 7.45 | 7.45 | qfq | 39,514,994 | 292,887,996 | 6.28% |
| 2026-06-04 | 7.19 | 7.19 | 6.96 | 7.01 | 7.01 | qfq | 24,214,600 | 170,158,674 | -3.18% |
| 2026-06-03 | 7.42 | 7.52 | 7.19 | 7.24 | 7.23 | qfq | 21,009,047 | 154,109,568 | -1.63% |
| 2026-06-02 | 7.30 | 7.42 | 7.12 | 7.36 | 7.35 | qfq | 22,178,776 | 161,822,329 | 0.68% |
| 2026-06-01 | 7.20 | 7.43 | 7.11 | 7.31 | 7.30 | qfq | 26,331,861 | 193,165,166 | 1.11% |
| 2026-05-29 | 7.93 | 7.93 | 7.16 | 7.23 | 7.22 | qfq | 49,774,294 | 367,103,992 | -8.13% |
| 2026-05-28 | 7.96 | 8.17 | 7.82 | 7.87 | 7.86 | qfq | 25,150,199 | 200,053,774 | -0.63% |
| 2026-05-27 | 8.19 | 8.33 | 7.81 | 7.92 | 7.91 | qfq | 40,281,091 | 321,901,505 | -3.30% |
| 2026-05-26 | 8.68 | 8.68 | 8.17 | 8.19 | 8.18 | qfq | 33,419,874 | 277,019,081 | -6.40% |
| 2026-05-25 | 8.81 | 8.92 | 8.61 | 8.75 | 8.74 | qfq | 25,827,110 | 225,404,944 | 0.34% |
| 2026-05-22 | 8.70 | 8.85 | 8.28 | 8.72 | 8.71 | qfq | 40,603,810 | 351,824,221 | 1.75% |
| 2026-05-21 | 9.05 | 9.12 | 8.53 | 8.57 | 8.56 | qfq | 39,033,997 | 345,850,170 | -4.88% |
| 2026-05-20 | 8.86 | 9.19 | 8.72 | 9.01 | 9.00 | qfq | 62,519,666 | 558,394,359 | 1.24% |
| 2026-05-19 | 8.10 | 8.90 | 8.01 | 8.90 | 8.89 | qfq | 29,442,251 | 254,018,662 | 10.01% |
| 2026-05-18 | 8.04 | 8.20 | 7.98 | 8.09 | 8.08 | qfq | 36,877,423 | 297,310,132 | -0.61% |
| 2026-05-15 | 8.77 | 8.77 | 8.06 | 8.14 | 8.13 | qfq | 75,497,812 | 629,708,978 | -7.39% |
| 2026-05-14 | 9.36 | 9.60 | 8.68 | 8.79 | 8.78 | qfq | 52,171,674 | 469,886,560 | -5.99% |
| 2026-05-13 | 9.21 | 9.39 | 9.01 | 9.35 | 9.34 | qfq | 50,761,035 | 466,511,743 | 1.41% |
| 2026-05-12 | 9.35 | 9.66 | 9.14 | 9.22 | 9.21 | qfq | 33,579,078 | 312,087,971 | -1.39% |
| 2026-05-11 | 9.47 | 9.59 | 9.14 | 9.35 | 9.34 | qfq | 39,175,983 | 365,536,047 | 0.00% |
| 2026-05-08 | 9.28 | 9.48 | 9.05 | 9.35 | 9.34 | qfq | 46,635,122 | 429,705,441 | 0.00% |
| 2026-05-07 | 9.31 | 9.43 | 9.07 | 9.35 | 9.34 | qfq | 80,138,032 | 740,798,773 | 2.97% |
| 2026-05-06 | 8.65 | 9.36 | 8.60 | 9.08 | 9.07 | qfq | 115,266,979 | 1,058,599,077 | 6.70% |
| 2026-04-30 | 7.87 | 8.60 | 7.80 | 8.51 | 8.50 | qfq | 63,117,111 | 517,867,154 | 8.13% |
| 2026-04-29 | 7.49 | 8.03 | 7.48 | 7.87 | 7.86 | qfq | 48,234,831 | 377,972,263 | 4.93% |
| 2026-04-28 | 7.40 | 7.59 | 7.31 | 7.50 | 7.49 | qfq | 34,425,621 | 258,411,113 | 0.81% |
| 2026-04-27 | 7.21 | 7.55 | 7.20 | 7.44 | 7.43 | qfq | 32,641,333 | 241,057,932 | 2.20% |
| 2026-04-24 | 7.26 | 7.38 | 6.96 | 7.28 | 7.27 | qfq | 43,512,300 | 311,045,150 | -0.95% |
| 2026-04-23 | 7.71 | 7.73 | 7.30 | 7.35 | 7.34 | qfq | 38,395,926 | 285,445,713 | -4.17% |
| 2026-04-22 | 7.61 | 8.03 | 7.58 | 7.67 | 7.66 | qfq | 52,671,507 | 409,329,348 | 0.26% |
| 2026-04-21 | 7.56 | 7.81 | 7.38 | 7.65 | 7.64 | qfq | 42,204,100 | 321,301,672 | 2.27% |
| 2026-04-20 | 7.51 | 7.70 | 7.35 | 7.48 | 7.47 | qfq | 30,586,408 | 229,061,545 | -0.66% |
| 2026-04-17 | 7.58 | 7.63 | 7.49 | 7.53 | 7.52 | qfq | 17,455,141 | 131,943,735 | -0.66% |
| 2026-04-16 | 7.64 | 7.70 | 7.47 | 7.58 | 7.57 | qfq | 29,231,864 | 221,958,806 | -0.92% |
| 2026-04-15 | 7.59 | 7.84 | 7.48 | 7.65 | 7.64 | qfq | 25,706,100 | 197,822,458 | 0.79% |
| 2026-04-14 | 7.70 | 7.88 | 7.50 | 7.59 | 7.58 | qfq | 32,382,997 | 247,666,967 | -0.65% |
| 2026-04-13 | 7.58 | 7.83 | 7.33 | 7.64 | 7.63 | qfq | 42,866,661 | 323,543,060 | 0.53% |
| 2026-04-10 | 7.20 | 7.64 | 7.17 | 7.60 | 7.59 | qfq | 51,693,075 | 382,930,055 | 5.56% |
| 2026-04-09 | 6.94 | 7.34 | 6.85 | 7.20 | 7.19 | qfq | 37,365,455 | 266,306,110 | 2.56% |
| 2026-04-08 | 6.84 | 7.02 | 6.75 | 7.02 | 7.01 | qfq | 33,035,876 | 228,394,228 | 6.04% |
| 2026-04-07 | 6.76 | 6.88 | 6.59 | 6.62 | 6.61 | qfq | 23,679,219 | 158,215,039 | -2.07% |
| 2026-04-03 | 6.56 | 6.80 | 6.28 | 6.76 | 6.75 | qfq | 36,208,831 | 237,241,254 | 3.21% |
| 2026-04-02 | 6.92 | 6.99 | 6.52 | 6.55 | 6.54 | qfq | 43,970,496 | 294,723,415 | -5.48% |
| 2026-04-01 | 6.66 | 7.19 | 6.65 | 6.93 | 6.92 | qfq | 72,490,186 | 511,045,536 | 5.96% |
| 2026-03-31 | 6.76 | 6.88 | 6.54 | 6.54 | 6.53 | qfq | 17,904,100 | 119,062,355 | -2.82% |
| 2026-03-30 | 6.73 | 6.80 | 6.52 | 6.73 | 6.72 | qfq | 20,529,124 | 136,533,808 | -0.74% |
| 2026-03-27 | 6.55 | 6.88 | 6.55 | 6.78 | 6.77 | qfq | 27,467,800 | 185,049,079 | 1.35% |
| 2026-03-26 | 7.06 | 7.11 | 6.64 | 6.69 | 6.68 | qfq | 44,224,400 | 301,278,752 | -6.43% |
| 2026-03-25 | 6.75 | 7.23 | 6.71 | 7.15 | 7.14 | qfq | 44,338,269 | 313,419,589 | 7.52% |
| 2026-03-24 | 6.55 | 6.68 | 6.32 | 6.65 | 6.64 | qfq | 41,467,265 | 270,007,655 | 5.89% |
| 2026-03-23 | 6.39 | 6.60 | 6.22 | 6.28 | 6.27 | qfq | 52,774,112 | 336,877,082 | -6.41% |
| 2026-03-20 | 7.26 | 7.29 | 6.62 | 6.71 | 6.70 | qfq | 71,297,713 | 495,431,201 | -7.19% |
| 2026-03-19 | 7.43 | 7.67 | 7.20 | 7.23 | 7.22 | qfq | 50,812,630 | 377,935,548 | -5.49% |
| 2026-03-18 | 7.30 | 7.65 | 7.07 | 7.65 | 7.64 | qfq | 53,086,309 | 393,831,333 | 3.52% |
| 2026-03-17 | 7.28 | 7.69 | 7.18 | 7.39 | 7.38 | qfq | 56,253,625 | 416,746,125 | 2.64% |
| 2026-03-16 | 7.32 | 7.47 | 7.08 | 7.20 | 7.19 | qfq | 45,677,139 | 331,191,283 | -1.77% |
| 2026-03-13 | 7.12 | 7.55 | 7.11 | 7.33 | 7.32 | qfq | 47,792,428 | 352,480,933 | 2.81% |
| 2026-03-12 | 6.86 | 7.33 | 6.85 | 7.13 | 7.12 | qfq | 45,061,741 | 321,225,550 | 3.03% |
| 2026-03-11 | 6.80 | 6.92 | 6.58 | 6.92 | 6.91 | qfq | 40,181,562 | 272,541,695 | 3.90% |
| 2026-03-10 | 6.63 | 6.78 | 6.59 | 6.66 | 6.65 | qfq | 20,721,283 | 137,978,380 | 0.45% |
| 2026-03-09 | 6.81 | 6.83 | 6.38 | 6.63 | 6.62 | qfq | 41,483,372 | 272,903,576 | -2.36% |
| 2026-03-06 | 6.95 | 7.24 | 6.73 | 6.79 | 6.78 | qfq | 55,635,982 | 387,602,399 | -2.30% |
| 2026-03-05 | 6.88 | 7.03 | 6.70 | 6.95 | 6.94 | qfq | 42,218,607 | 290,097,260 | 2.06% |
| 2026-03-04 | 6.48 | 6.82 | 6.44 | 6.81 | 6.80 | qfq | 41,289,305 | 277,484,867 | 3.97% |
| 2026-03-03 | 6.41 | 6.76 | 6.41 | 6.55 | 6.54 | qfq | 44,863,511 | 295,813,158 | 2.34% |
| 2026-03-02 | 6.35 | 6.47 | 6.18 | 6.40 | 6.39 | qfq | 25,079,198 | 159,013,722 | -0.93% |
| 2026-02-27 | 6.45 | 6.50 | 6.34 | 6.46 | 6.45 | qfq | 17,543,100 | 112,781,669 | 0.47% |
| 2026-02-26 | 6.33 | 6.49 | 6.29 | 6.43 | 6.42 | qfq | 23,921,966 | 152,831,934 | 1.58% |
| 2026-02-25 | 6.34 | 6.50 | 6.26 | 6.33 | 6.32 | qfq | 21,901,529 | 139,357,376 | 0.00% |
| 2026-02-24 | 6.28 | 6.70 | 6.25 | 6.33 | 6.32 | qfq | 44,656,434 | 288,893,405 | 1.93% |
| 2026-02-13 | 6.06 | 6.35 | 6.04 | 6.21 | 6.20 | qfq | 27,370,417 | 170,137,572 | 1.97% |
| 2026-02-12 | 6.32 | 6.32 | 6.09 | 6.09 | 6.08 | qfq | 24,785,736 | 152,265,194 | -3.33% |
| 2026-02-11 | 6.19 | 6.40 | 6.11 | 6.30 | 6.29 | qfq | 29,911,508 | 188,591,828 | 2.11% |
| 2026-02-10 | 6.28 | 6.28 | 6.15 | 6.17 | 6.16 | qfq | 19,799,202 | 122,648,576 | -1.59% |
| 2026-02-09 | 6.20 | 6.37 | 6.12 | 6.27 | 6.26 | qfq | 35,486,602 | 220,937,525 | 1.13% |
| 2026-02-06 | 6.13 | 6.43 | 6.00 | 6.20 | 6.19 | qfq | 41,199,538 | 257,253,614 | 0.98% |
| 2026-02-05 | 6.04 | 6.38 | 6.02 | 6.14 | 6.13 | qfq | 51,596,979 | 323,457,692 | 0.33% |
| 2026-02-04 | 6.13 | 6.19 | 5.91 | 6.12 | 6.11 | qfq | 33,161,580 | 201,486,042 | -1.13% |
| 2026-02-03 | 6.19 | 6.24 | 5.98 | 6.19 | 6.18 | qfq | 45,650,077 | 278,965,388 | 1.48% |
| 2026-02-02 | 5.96 | 6.35 | 5.90 | 6.10 | 6.09 | qfq | 67,603,614 | 419,195,357 | 1.67% |
| 2026-01-30 | 5.76 | 6.06 | 5.70 | 6.00 | 5.99 | qfq | 49,897,753 | 296,109,321 | 3.81% |
| 2026-01-29 | 5.58 | 5.90 | 5.56 | 5.78 | 5.77 | qfq | 31,556,068 | 181,479,329 | 2.66% |
| 2026-01-28 | 5.70 | 5.73 | 5.61 | 5.63 | 5.62 | qfq | 15,877,263 | 89,853,335 | -1.23% |
| 2026-01-27 | 5.76 | 5.78 | 5.55 | 5.70 | 5.69 | qfq | 23,305,100 | 131,606,847 | -1.55% |
| 2026-01-26 | 5.76 | 5.92 | 5.63 | 5.79 | 5.78 | qfq | 34,522,880 | 199,500,843 | 0.70% |
| 2026-01-23 | 5.84 | 5.88 | 5.72 | 5.75 | 5.74 | qfq | 35,315,500 | 203,895,667 | -0.69% |
| 2026-01-22 | 5.63 | 5.85 | 5.63 | 5.79 | 5.78 | qfq | 32,231,578 | 185,651,416 | 3.02% |
| 2026-01-21 | 5.69 | 5.80 | 5.61 | 5.62 | 5.61 | qfq | 31,571,943 | 179,055,169 | -1.92% |
| 2026-01-20 | 5.40 | 5.83 | 5.28 | 5.73 | 5.72 | qfq | 66,990,986 | 372,983,688 | 5.72% |
| 2026-01-19 | 5.21 | 5.55 | 5.12 | 5.42 | 5.41 | qfq | 50,368,160 | 270,597,798 | 4.43% |
| 2026-01-16 | 5.15 | 5.49 | 5.12 | 5.19 | 5.18 | qfq | 54,939,715 | 289,274,624 | 0.78% |
| 2026-01-15 | 5.39 | 5.39 | 5.11 | 5.15 | 5.14 | qfq | 40,781,440 | 211,878,081 | -4.81% |
| 2026-01-14 | 5.58 | 5.59 | 5.31 | 5.41 | 5.40 | qfq | 86,309,104 | 468,867,738 | -3.91% |
| 2026-01-13 | 5.15 | 5.63 | 5.09 | 5.63 | 5.62 | qfq | 69,178,236 | 375,185,401 | 9.96% |
| 2026-01-12 | 5.17 | 5.23 | 5.08 | 5.12 | 5.11 | qfq | 26,087,802 | 134,183,799 | 0.59% |
| 2026-01-09 | 4.99 | 5.20 | 4.97 | 5.09 | 5.08 | qfq | 32,410,200 | 164,950,577 | 2.21% |
| 2026-01-08 | 4.87 | 5.02 | 4.87 | 4.98 | 4.97 | qfq | 21,705,252 | 107,751,911 | 1.84% |
| 2026-01-07 | 4.92 | 4.96 | 4.87 | 4.89 | 4.88 | qfq | 17,595,977 | 86,369,766 | -1.21% |
| 2026-01-06 | 4.75 | 5.00 | 4.69 | 4.95 | 4.94 | qfq | 41,210,431 | 199,602,545 | 4.21% |
| 2026-01-05 | 4.55 | 4.94 | 4.54 | 4.75 | 4.74 | qfq | 36,090,617 | 171,579,762 | 4.63% |
| 2025-12-31 | 4.54 | 4.55 | 4.47 | 4.54 | 4.53 | qfq | 8,711,068 | 39,326,378 | 0.67% |
| 2025-12-30 | 4.57 | 4.59 | 4.49 | 4.51 | 4.50 | qfq | 10,142,700 | 46,051,784 | -1.31% |
| 2025-12-29 | 4.55 | 4.61 | 4.49 | 4.57 | 4.56 | qfq | 10,479,700 | 47,674,711 | 0.66% |
| 2025-12-26 | 4.61 | 4.64 | 4.53 | 4.54 | 4.53 | qfq | 7,405,290 | 33,878,783 | -1.52% |
| 2025-12-25 | 4.60 | 4.65 | 4.57 | 4.61 | 4.60 | qfq | 7,419,740 | 34,210,316 | -0.22% |
| 2025-12-24 | 4.65 | 4.66 | 4.60 | 4.62 | 4.61 | qfq | 6,923,822 | 31,966,840 | -0.43% |
| 2025-12-23 | 4.66 | 4.67 | 4.62 | 4.64 | 4.63 | qfq | 6,666,400 | 30,928,115 | -0.43% |
| 2025-12-22 | 4.61 | 4.69 | 4.59 | 4.66 | 4.65 | qfq | 11,491,400 | 53,473,243 | 1.53% |
| 2025-12-19 | 4.47 | 4.62 | 4.46 | 4.59 | 4.58 | qfq | 14,506,827 | 66,274,973 | 2.91% |
| 2025-12-18 | 4.42 | 4.51 | 4.39 | 4.46 | 4.45 | qfq | 9,828,200 | 43,855,983 | 0.68% |
| 2025-12-17 | 4.45 | 4.45 | 4.33 | 4.43 | 4.42 | qfq | 12,951,131 | 56,914,774 | -0.45% |
| 2025-12-16 | 4.48 | 4.52 | 4.41 | 4.45 | 4.44 | qfq | 9,900,600 | 44,054,942 | -0.67% |
| 2025-12-15 | 4.42 | 4.51 | 4.38 | 4.48 | 4.47 | qfq | 12,078,586 | 53,873,361 | 0.90% |
| 2025-12-12 | 4.44 | 4.50 | 4.41 | 4.44 | 4.43 | qfq | 11,058,659 | 49,245,302 | -0.45% |
| 2025-12-11 | 4.51 | 4.52 | 4.44 | 4.46 | 4.45 | qfq | 8,665,638 | 38,725,590 | -1.33% |
| 2025-12-10 | 4.42 | 4.56 | 4.41 | 4.52 | 4.51 | qfq | 12,039,950 | 54,096,451 | 2.03% |
| 2025-12-09 | 4.49 | 4.50 | 4.42 | 4.43 | 4.42 | qfq | 11,098,686 | 49,280,259 | -1.56% |
| 2025-12-08 | 4.56 | 4.57 | 4.47 | 4.50 | 4.49 | qfq | 9,009,450 | 40,594,464 | -0.66% |
| 2025-12-05 | 4.42 | 4.55 | 4.39 | 4.53 | 4.52 | qfq | 14,494,801 | 64,901,227 | 2.49% |
| 2025-12-04 | 4.51 | 4.54 | 4.40 | 4.42 | 4.41 | qfq | 19,495,700 | 86,807,932 | -2.21% |
| 2025-12-03 | 4.60 | 4.60 | 4.51 | 4.52 | 4.51 | qfq | 7,708,316 | 35,044,116 | -1.95% |
| 2025-12-02 | 4.60 | 4.62 | 4.52 | 4.61 | 4.60 | qfq | 9,862,348 | 45,087,115 | -0.22% |
| 2025-12-01 | 4.65 | 4.71 | 4.60 | 4.62 | 4.61 | qfq | 13,096,566 | 60,883,094 | -0.86% |
| 2025-11-28 | 4.56 | 4.72 | 4.52 | 4.66 | 4.65 | qfq | 14,474,100 | 66,756,593 | 2.64% |
| 2025-11-27 | 4.61 | 4.71 | 4.49 | 4.54 | 4.53 | qfq | 17,795,000 | 81,464,000 | 1.11% |
| 2025-11-26 | 4.53 | 4.60 | 4.49 | 4.49 | 4.48 | qfq | 7,484,202 | 33,965,341 | -1.10% |
| 2025-11-25 | 4.57 | 4.58 | 4.52 | 4.54 | 4.53 | qfq | 6,699,000 | 30,512,169 | 0.22% |
| 2025-11-24 | 4.53 | 4.58 | 4.48 | 4.53 | 4.52 | qfq | 10,668,177 | 48,368,586 | 0.89% |
| 2025-11-21 | 4.65 | 4.69 | 4.47 | 4.49 | 4.48 | qfq | 15,208,766 | 69,272,624 | -4.06% |
| 2025-11-20 | 4.70 | 4.73 | 4.64 | 4.68 | 4.67 | qfq | 9,424,700 | 44,147,772 | -0.21% |
| 2025-11-19 | 4.75 | 4.78 | 4.66 | 4.69 | 4.68 | qfq | 9,637,736 | 45,347,714 | -0.85% |
| 2025-11-18 | 4.85 | 4.85 | 4.70 | 4.73 | 4.72 | qfq | 12,779,576 | 60,621,288 | -2.47% |
| 2025-11-17 | 4.89 | 4.91 | 4.83 | 4.85 | 4.84 | qfq | 9,308,700 | 45,226,450 | -0.82% |
| 2025-11-14 | 4.88 | 4.93 | 4.85 | 4.89 | 4.88 | qfq | 9,951,800 | 48,688,059 | 0.00% |
| 2025-11-13 | 4.84 | 4.91 | 4.81 | 4.89 | 4.88 | qfq | 11,640,002 | 56,662,838 | 0.82% |
| 2025-11-12 | 4.93 | 4.97 | 4.83 | 4.85 | 4.84 | qfq | 21,579,767 | 105,235,666 | -2.41% |
| 2025-11-11 | 4.94 | 5.07 | 4.90 | 4.97 | 4.96 | qfq | 19,951,476 | 99,662,345 | 1.02% |
| 2025-11-10 | 4.94 | 4.99 | 4.90 | 4.92 | 4.91 | qfq | 16,000,468 | 78,877,210 | -0.40% |
| 2025-11-07 | 4.84 | 4.98 | 4.83 | 4.94 | 4.93 | qfq | 23,553,085 | 116,161,733 | 2.49% |
| 2025-11-06 | 4.84 | 4.86 | 4.79 | 4.82 | 4.81 | qfq | 13,956,400 | 67,205,733 | -0.82% |
| 2025-11-05 | 4.75 | 4.91 | 4.74 | 4.86 | 4.85 | qfq | 15,446,076 | 74,980,426 | 1.89% |
| 2025-11-04 | 4.83 | 4.85 | 4.75 | 4.77 | 4.76 | qfq | 14,114,115 | 67,604,407 | -1.65% |
| 2025-11-03 | 4.68 | 4.88 | 4.66 | 4.85 | 4.84 | qfq | 27,959,677 | 134,269,175 | 4.30% |
| 2025-10-31 | 4.61 | 4.70 | 4.60 | 4.65 | 4.64 | qfq | 9,141,900 | 42,563,600 | 0.65% |
| 2025-10-30 | 4.66 | 4.71 | 4.62 | 4.62 | 4.61 | qfq | 9,328,700 | 43,477,838 | -0.65% |
| 2025-10-29 | 4.66 | 4.69 | 4.59 | 4.65 | 4.64 | qfq | 9,399,900 | 43,653,652 | -0.21% |
| 2025-10-28 | 4.75 | 4.76 | 4.65 | 4.66 | 4.65 | qfq | 11,952,200 | 56,135,712 | -1.89% |
| 2025-10-27 | 4.77 | 4.84 | 4.68 | 4.75 | 4.74 | qfq | 16,037,728 | 76,074,001 | -0.42% |
| 2025-10-24 | 4.73 | 4.78 | 4.61 | 4.77 | 4.76 | qfq | 19,551,528 | 92,138,059 | 1.49% |
| 2025-10-23 | 4.69 | 4.71 | 4.64 | 4.70 | 4.69 | qfq | 9,246,700 | 43,251,778 | -0.21% |
| 2025-10-22 | 4.76 | 4.79 | 4.70 | 4.71 | 4.70 | qfq | 10,864,369 | 51,323,365 | -0.63% |
| 2025-10-21 | 4.63 | 4.77 | 4.60 | 4.74 | 4.73 | qfq | 20,267,306 | 95,239,088 | 2.60% |
| 2025-10-20 | 4.64 | 4.66 | 4.54 | 4.62 | 4.61 | qfq | 19,033,530 | 87,514,070 | 0.00% |
| 2025-10-17 | 4.70 | 4.72 | 4.62 | 4.62 | 4.61 | qfq | 21,464,200 | 99,823,401 | -1.91% |
| 2025-10-16 | 4.65 | 4.72 | 4.64 | 4.71 | 4.70 | qfq | 22,695,427 | 106,541,165 | 1.29% |
| 2025-10-15 | 4.60 | 4.70 | 4.59 | 4.65 | 4.64 | qfq | 24,409,400 | 113,561,489 | 0.65% |
| 2025-10-14 | 4.64 | 4.67 | 4.58 | 4.62 | 4.61 | qfq | 29,005,000 | 134,030,115 | 0.22% |
| 2025-10-13 | 4.48 | 4.65 | 4.47 | 4.61 | 4.60 | qfq | 28,799,939 | 131,237,762 | 0.66% |
| 2025-10-10 | 4.48 | 4.60 | 4.44 | 4.58 | 4.57 | qfq | 35,665,032 | 161,443,955 | 2.46% |
| 2025-10-09 | 4.39 | 4.50 | 4.37 | 4.47 | 4.46 | qfq | 25,747,800 | 114,494,899 | 2.05% |
| 2025-09-30 | 4.45 | 4.45 | 4.37 | 4.38 | 4.37 | qfq | 18,600,600 | 81,843,714 | -0.90% |
| 2025-09-29 | 4.31 | 4.44 | 4.30 | 4.42 | 4.41 | qfq | 33,777,142 | 148,204,225 | 2.55% |
| 2025-09-26 | 4.15 | 4.33 | 4.13 | 4.31 | 4.30 | qfq | 25,420,776 | 108,240,365 | 3.61% |
| 2025-09-25 | 4.21 | 4.24 | 4.15 | 4.16 | 4.15 | qfq | 10,081,200 | 42,152,552 | -1.42% |
| 2025-09-24 | 4.20 | 4.23 | 4.15 | 4.22 | 4.21 | qfq | 9,247,700 | 38,880,600 | 0.24% |
| 2025-09-23 | 4.27 | 4.30 | 4.12 | 4.21 | 4.20 | qfq | 18,135,783 | 75,852,270 | -1.64% |
| 2025-09-22 | 4.31 | 4.33 | 4.24 | 4.28 | 4.27 | qfq | 9,314,900 | 39,757,780 | -0.47% |
| 2025-09-19 | 4.37 | 4.40 | 4.28 | 4.30 | 4.29 | qfq | 11,729,000 | 50,687,014 | -1.83% |
| 2025-09-18 | 4.43 | 4.44 | 4.35 | 4.38 | 4.37 | qfq | 16,348,300 | 71,964,464 | -0.90% |
| 2025-09-17 | 4.43 | 4.45 | 4.38 | 4.42 | 4.41 | qfq | 11,241,599 | 49,634,346 | 0.00% |
| 2025-09-16 | 4.42 | 4.45 | 4.38 | 4.42 | 4.41 | qfq | 11,941,200 | 52,719,313 | 0.00% |
| 2025-09-15 | 4.38 | 4.43 | 4.36 | 4.42 | 4.41 | qfq | 16,825,300 | 74,017,190 | 0.91% |
| 2025-09-12 | 4.34 | 4.40 | 4.33 | 4.38 | 4.37 | qfq | 13,058,177 | 57,000,887 | 0.92% |
| 2025-09-11 | 4.31 | 4.34 | 4.27 | 4.34 | 4.33 | qfq | 11,756,000 | 50,629,405 | 0.70% |
| 2025-09-10 | 4.30 | 4.32 | 4.27 | 4.31 | 4.30 | qfq | 9,599,204 | 41,232,360 | 0.00% |
| 2025-09-09 | 4.32 | 4.34 | 4.29 | 4.31 | 4.30 | qfq | 9,989,773 | 43,025,806 | -0.23% |
| 2025-09-08 | 4.31 | 4.34 | 4.29 | 4.32 | 4.31 | qfq | 12,112,016 | 52,261,658 | 1.17% |
| 2025-09-05 | 4.28 | 4.30 | 4.23 | 4.27 | 4.26 | qfq | 11,392,900 | 48,535,468 | 1.18% |
| 2025-09-04 | 4.20 | 4.25 | 4.19 | 4.22 | 4.21 | qfq | 9,987,556 | 42,121,768 | 0.72% |
| 2025-09-03 | 4.27 | 4.30 | 4.18 | 4.19 | 4.18 | qfq | 11,940,766 | 50,537,045 | -2.10% |
| 2025-09-02 | 4.36 | 4.37 | 4.25 | 4.28 | 4.27 | qfq | 16,090,040 | 69,019,099 | -1.83% |
| 2025-09-01 | 4.36 | 4.39 | 4.32 | 4.36 | 4.35 | qfq | 15,930,426 | 69,336,020 | -0.68% |
| 2025-08-29 | 4.46 | 4.48 | 4.37 | 4.39 | 4.38 | qfq | 19,326,086 | 85,625,928 | -0.45% |
| 2025-08-28 | 4.45 | 4.48 | 4.30 | 4.41 | 4.40 | qfq | 23,804,789 | 104,503,585 | 0.68% |
| 2025-08-27 | 4.50 | 4.56 | 4.37 | 4.38 | 4.37 | qfq | 25,225,786 | 112,684,747 | -2.23% |
| 2025-08-26 | 4.43 | 4.49 | 4.41 | 4.48 | 4.47 | qfq | 13,575,978 | 60,633,878 | 0.90% |
| 2025-08-25 | 4.41 | 4.46 | 4.40 | 4.44 | 4.43 | qfq | 15,042,701 | 66,736,370 | 0.68% |
| 2025-08-22 | 4.40 | 4.41 | 4.35 | 4.41 | 4.40 | qfq | 12,687,911 | 55,594,895 | 0.23% |
| 2025-08-21 | 4.40 | 4.42 | 4.39 | 4.40 | 4.39 | qfq | 12,299,631 | 54,224,377 | 0.00% |
| 2025-08-20 | 4.37 | 4.41 | 4.34 | 4.40 | 4.39 | qfq | 11,575,235 | 50,577,944 | 0.92% |
| 2025-08-19 | 4.35 | 4.38 | 4.34 | 4.36 | 4.35 | qfq | 10,789,500 | 47,043,141 | 0.23% |
| 2025-08-18 | 4.35 | 4.38 | 4.33 | 4.35 | 4.34 | qfq | 12,059,500 | 52,570,164 | 0.00% |
| 2025-08-15 | 4.31 | 4.35 | 4.31 | 4.35 | 4.34 | qfq | 9,112,101 | 39,520,477 | 0.93% |
| 2025-08-14 | 4.41 | 4.41 | 4.31 | 4.31 | 4.30 | qfq | 12,873,701 | 56,107,754 | -1.82% |
| 2025-08-13 | 4.43 | 4.44 | 4.38 | 4.39 | 4.38 | qfq | 8,939,604 | 39,410,117 | -0.68% |
| 2025-08-12 | 4.45 | 4.46 | 4.41 | 4.42 | 4.41 | qfq | 7,602,900 | 33,641,520 | -0.67% |
| 2025-08-11 | 4.39 | 4.46 | 4.37 | 4.45 | 4.44 | qfq | 14,194,552 | 62,862,768 | 1.60% |
| 2025-08-08 | 4.35 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 9,132,440 | 39,897,055 | 0.69% |
| 2025-08-07 | 4.37 | 4.39 | 4.35 | 4.35 | 4.34 | qfq | 7,425,474 | 32,394,746 | -0.68% |
| 2025-08-06 | 4.39 | 4.40 | 4.34 | 4.38 | 4.37 | qfq | 7,355,886 | 32,106,726 | 0.00% |
| 2025-08-05 | 4.37 | 4.39 | 4.37 | 4.38 | 4.37 | qfq | 7,338,000 | 32,144,904 | 0.23% |
| 2025-08-04 | 4.35 | 4.38 | 4.33 | 4.37 | 4.36 | qfq | 7,651,213 | 33,359,813 | 0.00% |
| 2025-08-01 | 4.35 | 4.38 | 4.33 | 4.37 | 4.36 | qfq | 7,632,976 | 33,252,802 | 0.46% |
| 2025-07-31 | 4.43 | 4.43 | 4.32 | 4.35 | 4.34 | qfq | 11,373,100 | 49,634,901 | -1.58% |
| 2025-07-30 | 4.44 | 4.46 | 4.39 | 4.42 | 4.41 | qfq | 8,910,850 | 39,469,595 | -0.45% |
| 2025-07-29 | 4.43 | 4.47 | 4.39 | 4.44 | 4.43 | qfq | 11,377,266 | 50,332,185 | -0.22% |
| 2025-07-28 | 4.50 | 4.50 | 4.42 | 4.45 | 4.44 | qfq | 10,505,400 | 46,716,843 | -0.89% |
| 2025-07-25 | 4.57 | 4.59 | 4.48 | 4.49 | 4.48 | qfq | 12,969,379 | 58,545,052 | -1.97% |
| 2025-07-24 | 4.51 | 4.59 | 4.48 | 4.58 | 4.57 | qfq | 17,016,856 | 77,463,071 | 1.10% |
| 2025-07-23 | 4.67 | 4.69 | 4.51 | 4.53 | 4.52 | qfq | 24,284,102 | 111,198,507 | -1.31% |
| 2025-07-22 | 4.51 | 4.61 | 4.44 | 4.59 | 4.58 | qfq | 23,968,599 | 108,758,037 | 2.46% |
| 2025-07-21 | 4.36 | 4.49 | 4.36 | 4.48 | 4.47 | qfq | 22,215,376 | 98,825,359 | 3.46% |
| 2025-07-18 | 4.33 | 4.36 | 4.30 | 4.33 | 4.32 | qfq | 7,684,600 | 33,191,990 | 0.00% |
| 2025-07-17 | 4.35 | 4.37 | 4.31 | 4.33 | 4.32 | qfq | 8,539,700 | 37,037,603 | -0.23% |
| 2025-07-16 | 4.36 | 4.36 | 4.32 | 4.34 | 4.33 | qfq | 9,174,401 | 39,790,491 | -0.46% |
| 2025-07-15 | 4.40 | 4.41 | 4.32 | 4.36 | 4.35 | qfq | 14,370,123 | 62,554,426 | -1.13% |
| 2025-07-14 | 4.39 | 4.44 | 4.38 | 4.41 | 4.40 | qfq | 13,577,958 | 59,930,392 | -0.23% |
| 2025-07-11 | 4.47 | 4.48 | 4.40 | 4.42 | 4.41 | qfq | 14,884,269 | 66,048,374 | -0.45% |
| 2025-07-10 | 4.36 | 4.44 | 4.35 | 4.44 | 4.43 | qfq | 16,750,583 | 73,854,233 | 2.07% |
| 2025-07-09 | 4.33 | 4.37 | 4.31 | 4.35 | 4.34 | qfq | 11,006,269 | 47,891,055 | 0.46% |
| 2025-07-08 | 4.29 | 4.33 | 4.27 | 4.33 | 4.32 | qfq | 12,450,336 | 53,673,050 | 0.70% |
| 2025-07-07 | 4.26 | 4.32 | 4.26 | 4.30 | 4.29 | qfq | 9,177,200 | 39,339,666 | 0.47% |
| 2025-07-04 | 4.29 | 4.31 | 4.26 | 4.28 | 4.27 | qfq | 8,263,400 | 35,406,430 | -0.23% |
| 2025-07-03 | 4.28 | 4.30 | 4.25 | 4.29 | 4.28 | qfq | 6,942,500 | 29,653,056 | 0.23% |
| 2025-07-02 | 4.22 | 4.29 | 4.21 | 4.28 | 4.27 | qfq | 12,604,840 | 53,702,866 | 0.94% |
| 2025-07-01 | 4.22 | 4.24 | 4.19 | 4.24 | 4.23 | qfq | 6,648,959 | 28,048,691 | 0.47% |
| 2025-06-30 | 4.22 | 4.23 | 4.20 | 4.22 | 4.21 | qfq | 6,495,800 | 27,378,531 | 0.24% |
| 2025-06-27 | 4.20 | 4.25 | 4.19 | 4.21 | 4.20 | qfq | 6,262,401 | 26,421,049 | 0.48% |
| 2025-06-26 | 4.20 | 4.23 | 4.18 | 4.19 | 4.18 | qfq | 6,379,400 | 26,806,069 | -0.48% |
| 2025-06-25 | 4.19 | 4.22 | 4.17 | 4.21 | 4.20 | qfq | 7,671,200 | 32,233,465 | 0.48% |
| 2025-06-24 | 4.13 | 4.21 | 4.12 | 4.19 | 4.18 | qfq | 9,404,400 | 39,303,465 | 1.70% |
| 2025-06-23 | 4.06 | 4.13 | 4.05 | 4.12 | 4.11 | qfq | 5,678,900 | 23,244,112 | 0.98% |
| 2025-06-20 | 4.09 | 4.13 | 4.06 | 4.08 | 4.07 | qfq | 6,113,400 | 25,063,952 | 0.00% |
| 2025-06-19 | 4.21 | 4.22 | 4.08 | 4.08 | 4.07 | qfq | 18,347,962 | 75,960,212 | -3.77% |
| 2025-06-18 | 4.17 | 4.33 | 4.13 | 4.24 | 4.23 | qfq | 25,987,758 | 110,047,870 | 2.17% |
| 2025-06-17 | 4.14 | 4.17 | 4.12 | 4.15 | 4.14 | qfq | 5,959,447 | 24,663,830 | 0.48% |
| 2025-06-16 | 4.12 | 4.16 | 4.12 | 4.13 | 4.12 | qfq | 5,654,556 | 23,413,753 | 0.00% |
| 2025-06-13 | 4.17 | 4.20 | 4.13 | 4.13 | 4.12 | qfq | 8,055,256 | 33,513,487 | -1.43% |
| 2025-06-12 | 4.25 | 4.25 | 4.18 | 4.19 | 4.18 | qfq | 9,964,900 | 41,910,371 | -1.64% |
| 2025-06-11 | 4.21 | 4.27 | 4.21 | 4.26 | 4.25 | qfq | 7,605,720 | 32,342,071 | 0.95% |
| 2025-06-10 | 4.26 | 4.27 | 4.18 | 4.22 | 4.21 | qfq | 10,064,689 | 42,577,862 | -1.17% |
| 2025-06-09 | 4.28 | 4.31 | 4.25 | 4.27 | 4.26 | qfq | 8,585,000 | 36,591,476 | 0.00% |
| 2025-06-06 | 4.25 | 4.28 | 4.24 | 4.27 | 4.26 | qfq | 6,358,300 | 27,093,856 | 0.47% |
| 2025-06-05 | 4.27 | 4.28 | 4.23 | 4.25 | 4.24 | qfq | 6,697,900 | 28,505,671 | -0.47% |
| 2025-06-04 | 4.25 | 4.28 | 4.23 | 4.27 | 4.26 | qfq | 7,788,600 | 33,128,152 | 0.47% |
| 2025-06-03 | 4.27 | 4.27 | 4.22 | 4.25 | 4.24 | qfq | 9,264,600 | 39,280,543 | -0.70% |
| 2025-05-30 | 4.35 | 4.35 | 4.27 | 4.28 | 4.27 | qfq | 10,349,600 | 44,448,376 | -1.15% |
| 2025-05-29 | 4.29 | 4.39 | 4.24 | 4.33 | 4.32 | qfq | 17,600,000 | 76,415,785 | 0.93% |
| 2025-05-28 | 4.24 | 4.35 | 4.22 | 4.29 | 4.28 | qfq | 17,559,673 | 75,362,474 | 1.18% |
| 2025-05-27 | 4.20 | 4.25 | 4.17 | 4.24 | 4.23 | qfq | 8,777,002 | 36,990,578 | 0.47% |
| 2025-05-26 | 4.16 | 4.29 | 4.13 | 4.22 | 4.21 | qfq | 10,356,735 | 43,519,622 | 1.44% |
| 2025-05-23 | 4.20 | 4.31 | 4.15 | 4.16 | 4.15 | qfq | 11,829,200 | 49,929,105 | -2.12% |
| 2025-05-22 | 4.35 | 4.36 | 4.25 | 4.25 | 4.17 | qfq | 10,676,900 | 45,721,451 | -2.30% |
| 2025-05-21 | 4.33 | 4.35 | 4.29 | 4.35 | 4.27 | qfq | 8,837,700 | 38,216,675 | 0.46% |
| 2025-05-20 | 4.35 | 4.36 | 4.30 | 4.33 | 4.25 | qfq | 11,216,100 | 48,510,110 | -0.46% |
| 2025-05-19 | 4.28 | 4.45 | 4.26 | 4.35 | 4.27 | qfq | 19,426,880 | 84,327,958 | 1.16% |
| 2025-05-16 | 4.22 | 4.53 | 4.22 | 4.30 | 4.22 | qfq | 24,439,269 | 106,497,821 | 1.65% |
| 2025-05-15 | 4.29 | 4.29 | 4.23 | 4.23 | 4.15 | qfq | 5,946,100 | 25,306,284 | -1.40% |
| 2025-05-14 | 4.24 | 4.30 | 4.22 | 4.29 | 4.21 | qfq | 7,115,200 | 30,329,139 | 0.47% |
| 2025-05-13 | 4.30 | 4.35 | 4.26 | 4.27 | 4.19 | qfq | 11,652,411 | 50,017,431 | 0.00% |
| 2025-05-12 | 4.24 | 4.27 | 4.19 | 4.27 | 4.19 | qfq | 9,725,712 | 41,221,679 | 1.91% |
| 2025-05-09 | 4.26 | 4.31 | 4.18 | 4.19 | 4.12 | qfq | 14,266,300 | 60,328,971 | -0.95% |
| 2025-05-08 | 4.17 | 4.24 | 4.15 | 4.23 | 4.15 | qfq | 9,958,301 | 41,898,965 | 1.20% |
| 2025-05-07 | 4.17 | 4.22 | 4.16 | 4.18 | 4.11 | qfq | 8,763,574 | 36,672,635 | 0.72% |
| 2025-05-06 | 4.10 | 4.15 | 4.09 | 4.15 | 4.08 | qfq | 7,634,501 | 31,548,328 | 1.72% |
| 2025-04-30 | 4.13 | 4.16 | 4.07 | 4.08 | 4.01 | qfq | 8,138,304 | 33,494,865 | -1.45% |
| 2025-04-29 | 4.11 | 4.18 | 4.10 | 4.14 | 4.07 | qfq | 6,497,173 | 26,948,300 | 0.73% |
| 2025-04-28 | 4.20 | 4.20 | 4.10 | 4.11 | 4.04 | qfq | 8,182,053 | 33,794,279 | -2.14% |
| 2025-04-25 | 4.20 | 4.22 | 4.16 | 4.20 | 4.13 | qfq | 8,914,100 | 37,419,283 | 1.20% |
| 2025-04-24 | 4.17 | 4.19 | 4.11 | 4.15 | 4.08 | qfq | 6,734,100 | 27,980,321 | -0.48% |
| 2025-04-23 | 4.18 | 4.19 | 4.15 | 4.17 | 4.10 | qfq | 7,095,153 | 29,620,206 | 0.00% |
| 2025-04-22 | 4.13 | 4.18 | 4.13 | 4.17 | 4.10 | qfq | 8,811,300 | 36,620,416 | 0.24% |
| 2025-04-21 | 4.11 | 4.16 | 4.08 | 4.16 | 4.09 | qfq | 7,743,253 | 32,013,698 | 1.22% |
| 2025-04-18 | 4.13 | 4.13 | 4.08 | 4.11 | 4.04 | qfq | 5,931,816 | 24,378,377 | 0.00% |
| 2025-04-17 | 4.05 | 4.14 | 4.04 | 4.11 | 4.04 | qfq | 8,063,316 | 33,152,084 | 1.23% |
| 2025-04-16 | 4.11 | 4.12 | 4.01 | 4.06 | 3.99 | qfq | 8,075,800 | 32,750,169 | -1.22% |
| 2025-04-15 | 4.13 | 4.14 | 4.08 | 4.11 | 4.04 | qfq | 6,501,800 | 26,665,200 | -0.48% |
| 2025-04-14 | 4.12 | 4.16 | 4.10 | 4.13 | 4.06 | qfq | 9,340,300 | 38,637,627 | 0.98% |
| 2025-04-11 | 4.05 | 4.11 | 4.03 | 4.09 | 4.02 | qfq | 8,212,600 | 33,559,035 | 0.49% |
| 2025-04-10 | 4.08 | 4.14 | 4.06 | 4.07 | 4.00 | qfq | 12,670,548 | 51,873,063 | 0.99% |
| 2025-04-09 | 3.90 | 4.06 | 3.73 | 4.03 | 3.96 | qfq | 17,127,000 | 67,018,234 | 2.54% |
| 2025-04-08 | 3.95 | 4.01 | 3.87 | 3.93 | 3.86 | qfq | 18,258,000 | 71,838,145 | -0.51% |
| 2025-04-07 | 4.22 | 4.24 | 3.95 | 3.95 | 3.88 | qfq | 23,218,400 | 93,980,322 | -10.02% |
| 2025-04-03 | 4.31 | 4.43 | 4.30 | 4.39 | 4.31 | qfq | 18,124,498 | 79,412,894 | 1.62% |
| 2025-04-02 | 4.39 | 4.43 | 4.32 | 4.32 | 4.24 | qfq | 27,405,800 | 119,626,392 | -2.48% |
| 2025-04-01 | 4.21 | 4.63 | 4.21 | 4.43 | 4.35 | qfq | 44,718,859 | 200,134,697 | 5.23% |
| 2025-03-31 | 4.28 | 4.33 | 4.18 | 4.21 | 4.14 | qfq | 14,689,300 | 62,321,819 | -2.32% |
| 2025-03-28 | 4.38 | 4.40 | 4.30 | 4.31 | 4.23 | qfq | 14,197,353 | 61,533,516 | -1.82% |
| 2025-03-27 | 4.46 | 4.48 | 4.37 | 4.39 | 4.31 | qfq | 16,892,669 | 74,404,062 | -1.79% |
| 2025-03-26 | 4.50 | 4.59 | 4.45 | 4.47 | 4.39 | qfq | 37,572,339 | 168,911,878 | -1.32% |
| 2025-03-25 | 4.31 | 4.71 | 4.29 | 4.53 | 4.45 | qfq | 54,778,139 | 249,565,656 | 5.10% |
| 2025-03-24 | 4.43 | 4.43 | 4.24 | 4.31 | 4.23 | qfq | 12,181,500 | 52,612,604 | -2.27% |
| 2025-03-21 | 4.40 | 4.47 | 4.38 | 4.41 | 4.33 | qfq | 13,451,799 | 59,522,794 | 0.23% |
| 2025-03-20 | 4.40 | 4.43 | 4.38 | 4.40 | 4.32 | qfq | 7,697,600 | 33,921,720 | 0.23% |
| 2025-03-19 | 4.42 | 4.44 | 4.38 | 4.39 | 4.31 | qfq | 8,153,900 | 35,902,508 | -0.68% |
| 2025-03-18 | 4.46 | 4.46 | 4.39 | 4.42 | 4.34 | qfq | 8,184,300 | 36,083,010 | -0.23% |
| 2025-03-17 | 4.39 | 4.44 | 4.37 | 4.43 | 4.35 | qfq | 10,404,200 | 45,971,026 | 1.37% |
| 2025-03-14 | 4.29 | 4.38 | 4.28 | 4.37 | 4.29 | qfq | 12,148,600 | 52,755,209 | 1.63% |
| 2025-03-13 | 4.31 | 4.32 | 4.24 | 4.30 | 4.22 | qfq | 8,337,500 | 35,617,654 | -0.23% |
| 2025-03-12 | 4.32 | 4.35 | 4.30 | 4.31 | 4.23 | qfq | 6,951,700 | 30,018,051 | -0.23% |
| 2025-03-11 | 4.26 | 4.32 | 4.24 | 4.32 | 4.24 | qfq | 7,219,200 | 30,932,771 | 0.70% |
| 2025-03-10 | 4.29 | 4.33 | 4.26 | 4.29 | 4.21 | qfq | 7,011,758 | 30,072,601 | 0.00% |
| 2025-03-07 | 4.30 | 4.37 | 4.27 | 4.29 | 4.21 | qfq | 8,408,257 | 36,264,380 | -0.23% |
| 2025-03-06 | 4.30 | 4.31 | 4.23 | 4.30 | 4.22 | qfq | 10,161,516 | 43,491,589 | 0.70% |
| 2025-03-05 | 4.35 | 4.36 | 4.24 | 4.27 | 4.19 | qfq | 12,167,208 | 51,993,952 | -1.61% |
| 2025-03-04 | 4.34 | 4.37 | 4.30 | 4.34 | 4.26 | qfq | 8,502,100 | 36,834,736 | 0.00% |
| 2025-03-03 | 4.34 | 4.39 | 4.32 | 4.34 | 4.26 | qfq | 7,693,800 | 33,551,481 | 0.00% |
| 2025-02-28 | 4.42 | 4.45 | 4.33 | 4.34 | 4.26 | qfq | 9,966,800 | 43,725,806 | -2.03% |
| 2025-02-27 | 4.49 | 4.50 | 4.38 | 4.43 | 4.35 | qfq | 10,635,400 | 47,089,553 | -1.12% |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.48 | 4.40 | qfq | 14,291,098 | 63,607,976 | 2.05% |
| 2025-02-25 | 4.40 | 4.43 | 4.37 | 4.39 | 4.31 | qfq | 8,336,531 | 36,615,332 | -1.13% |
| 2025-02-24 | 4.38 | 4.46 | 4.37 | 4.44 | 4.36 | qfq | 11,453,800 | 50,682,461 | 1.14% |
| 2025-02-21 | 4.33 | 4.42 | 4.30 | 4.39 | 4.31 | qfq | 14,144,300 | 61,832,309 | 0.92% |
| 2025-02-20 | 4.36 | 4.36 | 4.30 | 4.35 | 4.27 | qfq | 12,498,817 | 54,033,350 | -0.23% |
| 2025-02-19 | 4.32 | 4.36 | 4.31 | 4.36 | 4.28 | qfq | 9,040,912 | 39,271,874 | 0.46% |
| 2025-02-18 | 4.44 | 4.45 | 4.32 | 4.34 | 4.26 | qfq | 11,660,075 | 51,063,686 | -2.25% |
| 2025-02-17 | 4.42 | 4.47 | 4.39 | 4.44 | 4.36 | qfq | 13,642,942 | 60,411,872 | 1.14% |
| 2025-02-14 | 4.44 | 4.48 | 4.38 | 4.39 | 4.31 | qfq | 16,902,812 | 74,685,451 | -0.90% |
| 2025-02-13 | 4.57 | 4.60 | 4.42 | 4.43 | 4.35 | qfq | 43,840,482 | 196,870,528 | -5.14% |
| 2025-02-12 | 4.45 | 4.87 | 4.44 | 4.67 | 4.59 | qfq | 65,143,417 | 309,339,587 | 5.42% |
| 2025-02-11 | 4.38 | 4.47 | 4.31 | 4.43 | 4.35 | qfq | 13,894,511 | 61,170,439 | 1.37% |
| 2025-02-10 | 4.28 | 4.37 | 4.27 | 4.37 | 4.29 | qfq | 9,695,500 | 42,026,082 | 2.58% |
| 2025-02-07 | 4.19 | 4.29 | 4.18 | 4.26 | 4.18 | qfq | 12,007,400 | 50,979,921 | 1.91% |
| 2025-02-06 | 4.17 | 4.20 | 4.12 | 4.18 | 4.11 | qfq | 8,423,300 | 35,084,844 | 0.00% |
| 2025-02-05 | 4.18 | 4.23 | 4.15 | 4.18 | 4.11 | qfq | 5,530,305 | 23,153,875 | 0.24% |
| 2025-01-27 | 4.19 | 4.27 | 4.17 | 4.17 | 4.10 | qfq | 8,411,390 | 35,498,558 | 0.24% |
| 2025-01-24 | 4.15 | 4.20 | 4.13 | 4.16 | 4.09 | qfq | 8,124,759 | 33,798,936 | 0.00% |
| 2025-01-23 | 4.22 | 4.28 | 4.15 | 4.16 | 4.09 | qfq | 7,865,299 | 33,133,998 | -0.72% |
| 2025-01-22 | 4.20 | 4.24 | 4.16 | 4.19 | 4.12 | qfq | 7,714,800 | 32,377,313 | -0.71% |
| 2025-01-21 | 4.21 | 4.29 | 4.13 | 4.22 | 4.14 | qfq | 13,701,611 | 57,648,992 | 0.48% |
| 2025-01-20 | 4.12 | 4.24 | 4.07 | 4.20 | 4.13 | qfq | 12,693,858 | 52,998,883 | 2.44% |
| 2025-01-17 | 4.05 | 4.11 | 4.02 | 4.10 | 4.03 | qfq | 7,294,606 | 29,760,362 | 0.74% |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.07 | 4.00 | qfq | 9,243,906 | 37,717,195 | 1.24% |
| 2025-01-15 | 4.04 | 4.07 | 3.99 | 4.02 | 3.95 | qfq | 6,979,105 | 28,118,584 | -0.74% |
| 2025-01-14 | 3.95 | 4.06 | 3.95 | 4.05 | 3.98 | qfq | 10,412,217 | 41,901,166 | 2.27% |
| 2025-01-13 | 3.88 | 3.96 | 3.85 | 3.96 | 3.89 | qfq | 7,140,599 | 27,951,824 | 1.28% |
| 2025-01-10 | 4.01 | 4.05 | 3.91 | 3.91 | 3.84 | qfq | 7,385,300 | 29,351,806 | -2.74% |
| 2025-01-09 | 4.02 | 4.05 | 3.99 | 4.02 | 3.95 | qfq | 5,251,500 | 21,134,821 | -0.50% |
| 2025-01-08 | 4.06 | 4.08 | 3.95 | 4.04 | 3.97 | qfq | 8,311,198 | 33,385,301 | -0.74% |
| 2025-01-07 | 4.04 | 4.08 | 3.98 | 4.07 | 4.00 | qfq | 8,398,602 | 33,834,329 | 0.74% |
| 2025-01-06 | 3.99 | 4.06 | 3.93 | 4.04 | 3.97 | qfq | 10,201,916 | 40,849,827 | 1.25% |
| 2025-01-03 | 4.16 | 4.17 | 3.98 | 3.99 | 3.92 | qfq | 13,367,305 | 54,351,330 | -3.62% |
| 2025-01-02 | 4.25 | 4.29 | 4.11 | 4.14 | 4.07 | qfq | 13,043,700 | 54,821,074 | -2.59% |
| 2024-12-31 | 4.33 | 4.38 | 4.24 | 4.25 | 4.17 | qfq | 10,372,773 | 44,596,955 | -1.85% |
| 2024-12-30 | 4.42 | 4.42 | 4.30 | 4.33 | 4.25 | qfq | 11,205,600 | 48,552,728 | -2.04% |
| 2024-12-27 | 4.39 | 4.52 | 4.39 | 4.42 | 4.34 | qfq | 18,244,924 | 81,239,040 | 0.45% |
| 2024-12-26 | 4.43 | 4.46 | 4.39 | 4.40 | 4.32 | qfq | 8,696,754 | 38,466,936 | -0.68% |
| 2024-12-25 | 4.55 | 4.58 | 4.37 | 4.43 | 4.35 | qfq | 14,333,400 | 63,629,015 | -3.06% |
| 2024-12-24 | 4.50 | 4.58 | 4.48 | 4.57 | 4.49 | qfq | 10,660,522 | 48,381,811 | 1.33% |
| 2024-12-23 | 4.62 | 4.63 | 4.49 | 4.51 | 4.43 | qfq | 18,624,564 | 84,467,327 | -2.59% |
| 2024-12-20 | 4.67 | 4.70 | 4.62 | 4.63 | 4.55 | qfq | 12,557,000 | 58,460,530 | -0.86% |
| 2024-12-19 | 4.65 | 4.69 | 4.58 | 4.67 | 4.59 | qfq | 12,763,391 | 59,122,456 | -0.21% |
| 2024-12-18 | 4.77 | 4.78 | 4.66 | 4.68 | 4.60 | qfq | 15,086,215 | 71,180,469 | -1.06% |
| 2024-12-17 | 4.94 | 4.94 | 4.71 | 4.73 | 4.65 | qfq | 22,500,581 | 107,858,487 | -4.25% |
| 2024-12-16 | 4.98 | 5.04 | 4.90 | 4.94 | 4.85 | qfq | 20,631,786 | 102,424,613 | -0.80% |
| 2024-12-13 | 5.19 | 5.19 | 4.98 | 4.98 | 4.89 | qfq | 38,449,655 | 194,218,505 | -4.23% |
| 2024-12-12 | 5.03 | 5.26 | 4.98 | 5.20 | 5.11 | qfq | 48,378,986 | 250,370,985 | 3.38% |
| 2024-12-11 | 4.95 | 5.05 | 4.95 | 5.03 | 4.94 | qfq | 25,076,605 | 125,800,905 | 1.62% |
| 2024-12-10 | 5.09 | 5.14 | 4.95 | 4.95 | 4.86 | qfq | 36,062,957 | 181,416,608 | -0.60% |
| 2024-12-09 | 5.03 | 5.13 | 4.95 | 4.98 | 4.89 | qfq | 55,400,350 | 278,847,109 | -3.49% |
| 2024-12-06 | 5.21 | 5.38 | 5.14 | 5.16 | 5.07 | qfq | 100,559,552 | 527,996,643 | 0.00% |
| 2024-12-05 | 4.67 | 5.16 | 4.66 | 5.16 | 5.07 | qfq | 75,722,125 | 382,286,479 | 10.02% |
| 2024-12-04 | 4.78 | 4.80 | 4.66 | 4.69 | 4.61 | qfq | 10,698,150 | 50,518,224 | -2.29% |
| 2024-12-03 | 4.78 | 4.80 | 4.73 | 4.80 | 4.71 | qfq | 10,834,839 | 51,708,702 | 0.84% |
| 2024-12-02 | 4.66 | 4.79 | 4.65 | 4.76 | 4.68 | qfq | 12,933,286 | 61,337,794 | 2.15% |
| 2024-11-29 | 4.62 | 4.70 | 4.60 | 4.66 | 4.58 | qfq | 11,937,178 | 55,656,832 | 0.87% |
| 2024-11-28 | 4.56 | 4.66 | 4.56 | 4.62 | 4.54 | qfq | 10,223,477 | 47,156,853 | 0.65% |
| 2024-11-27 | 4.50 | 4.59 | 4.41 | 4.59 | 4.51 | qfq | 11,445,100 | 51,337,288 | 2.00% |
| 2024-11-26 | 4.57 | 4.57 | 4.49 | 4.50 | 4.42 | qfq | 7,103,552 | 32,149,245 | -1.10% |
| 2024-11-25 | 4.51 | 4.59 | 4.47 | 4.55 | 4.47 | qfq | 10,331,030 | 46,828,448 | 0.89% |
| 2024-11-22 | 4.66 | 4.68 | 4.49 | 4.51 | 4.43 | qfq | 11,105,252 | 51,067,593 | -3.22% |
| 2024-11-21 | 4.65 | 4.69 | 4.61 | 4.66 | 4.58 | qfq | 9,333,811 | 43,475,314 | 0.22% |
| 2024-11-20 | 4.64 | 4.67 | 4.59 | 4.65 | 4.57 | qfq | 10,468,287 | 48,454,446 | 0.22% |
| 2024-11-19 | 4.63 | 4.69 | 4.56 | 4.64 | 4.56 | qfq | 12,467,874 | 57,589,361 | 0.43% |
| 2024-11-18 | 4.57 | 4.72 | 4.57 | 4.62 | 4.54 | qfq | 17,055,485 | 79,323,920 | 0.87% |
| 2024-11-15 | 4.63 | 4.70 | 4.56 | 4.58 | 4.50 | qfq | 12,302,385 | 57,120,264 | -1.08% |
| 2024-11-14 | 4.77 | 4.78 | 4.62 | 4.63 | 4.55 | qfq | 11,847,011 | 55,494,174 | -2.94% |
| 2024-11-13 | 4.76 | 4.85 | 4.71 | 4.77 | 4.69 | qfq | 12,315,300 | 58,718,042 | -0.21% |
| 2024-11-12 | 4.80 | 4.86 | 4.75 | 4.78 | 4.69 | qfq | 15,360,001 | 73,894,354 | 0.00% |
| 2024-11-11 | 4.80 | 4.83 | 4.73 | 4.78 | 4.69 | qfq | 11,482,400 | 54,772,059 | -0.42% |
| 2024-11-08 | 4.90 | 4.94 | 4.75 | 4.80 | 4.71 | qfq | 17,985,300 | 86,610,060 | -1.64% |
| 2024-11-07 | 4.77 | 4.89 | 4.75 | 4.88 | 4.79 | qfq | 14,716,769 | 71,366,973 | 1.88% |
| 2024-11-06 | 4.74 | 4.82 | 4.65 | 4.79 | 4.70 | qfq | 18,018,959 | 85,827,744 | 1.05% |
| 2024-11-05 | 4.65 | 4.75 | 4.64 | 4.74 | 4.66 | qfq | 12,364,300 | 58,268,789 | 1.72% |
| 2024-11-04 | 4.56 | 4.67 | 4.55 | 4.66 | 4.58 | qfq | 8,325,062 | 38,388,324 | 1.97% |
| 2024-11-01 | 4.71 | 4.74 | 4.57 | 4.57 | 4.49 | qfq | 10,387,129 | 48,124,068 | -3.18% |
| 2024-10-31 | 4.67 | 4.74 | 4.62 | 4.72 | 4.64 | qfq | 12,839,329 | 60,391,106 | 2.16% |
| 2024-10-30 | 4.60 | 4.67 | 4.57 | 4.62 | 4.54 | qfq | 8,692,600 | 40,122,035 | 0.43% |
| 2024-10-29 | 4.79 | 4.81 | 4.60 | 4.60 | 4.52 | qfq | 16,097,082 | 75,332,744 | -3.77% |
| 2024-10-28 | 4.65 | 4.78 | 4.65 | 4.78 | 4.69 | qfq | 15,457,990 | 73,109,564 | 3.91% |
| 2024-10-25 | 4.55 | 4.63 | 4.54 | 4.60 | 4.52 | qfq | 10,807,189 | 49,649,152 | 1.32% |
| 2024-10-24 | 4.52 | 4.60 | 4.52 | 4.54 | 4.46 | qfq | 10,108,989 | 46,012,877 | 0.22% |
| 2024-10-23 | 4.51 | 4.56 | 4.49 | 4.53 | 4.45 | qfq | 9,566,577 | 43,300,340 | 0.44% |
| 2024-10-22 | 4.47 | 4.51 | 4.44 | 4.51 | 4.43 | qfq | 9,400,277 | 42,117,331 | 0.67% |
| 2024-10-21 | 4.53 | 4.55 | 4.45 | 4.48 | 4.40 | qfq | 14,421,676 | 64,636,839 | -1.10% |
| 2024-10-18 | 4.38 | 4.56 | 4.33 | 4.53 | 4.45 | qfq | 19,414,099 | 86,760,282 | 2.95% |
| 2024-10-17 | 4.50 | 4.61 | 4.40 | 4.40 | 4.32 | qfq | 14,145,702 | 63,330,641 | -1.12% |
| 2024-10-16 | 4.34 | 4.56 | 4.32 | 4.45 | 4.37 | qfq | 14,366,878 | 64,207,845 | 1.60% |
| 2024-10-15 | 4.43 | 4.52 | 4.35 | 4.38 | 4.30 | qfq | 11,999,700 | 53,142,280 | -1.35% |
| 2024-10-14 | 4.32 | 4.58 | 4.30 | 4.44 | 4.36 | qfq | 21,113,905 | 93,478,067 | 3.26% |
| 2024-10-11 | 4.52 | 4.52 | 4.26 | 4.30 | 4.22 | qfq | 12,111,350 | 52,832,962 | -4.23% |
| 2024-10-10 | 4.46 | 4.60 | 4.36 | 4.49 | 4.41 | qfq | 16,432,478 | 73,989,941 | 1.81% |
| 2024-10-09 | 4.79 | 4.79 | 4.41 | 4.41 | 4.33 | qfq | 24,249,413 | 110,723,217 | -8.88% |
| 2024-10-08 | 5.08 | 5.08 | 4.65 | 4.84 | 4.75 | qfq | 32,033,323 | 155,468,846 | 4.76% |
| 2024-09-30 | 4.32 | 4.65 | 4.32 | 4.62 | 4.54 | qfq | 31,012,243 | 139,893,678 | 9.22% |
| 2024-09-27 | 4.10 | 4.26 | 4.10 | 4.23 | 4.15 | qfq | 24,376,815 | 101,641,552 | 3.68% |
| 2024-09-26 | 3.84 | 4.12 | 3.82 | 4.08 | 4.01 | qfq | 26,580,748 | 106,517,722 | 6.53% |
| 2024-09-25 | 3.75 | 3.96 | 3.75 | 3.83 | 3.76 | qfq | 13,442,857 | 52,097,009 | 2.68% |
| 2024-09-24 | 3.60 | 3.78 | 3.60 | 3.73 | 3.66 | qfq | 10,810,410 | 39,985,050 | 4.19% |
| 2024-09-23 | 3.62 | 3.63 | 3.57 | 3.58 | 3.52 | qfq | 2,663,000 | 9,559,846 | -0.56% |
| 2024-09-20 | 3.64 | 3.65 | 3.58 | 3.60 | 3.54 | qfq | 4,766,940 | 17,185,845 | -1.10% |
| 2024-09-19 | 3.52 | 3.65 | 3.51 | 3.64 | 3.58 | qfq | 6,891,543 | 24,881,533 | 4.00% |
| 2024-09-18 | 3.55 | 3.58 | 3.45 | 3.50 | 3.44 | qfq | 4,861,747 | 17,009,313 | -1.69% |
| 2024-09-13 | 3.60 | 3.62 | 3.56 | 3.56 | 3.50 | qfq | 2,875,200 | 10,301,827 | -0.84% |
| 2024-09-12 | 3.57 | 3.63 | 3.56 | 3.59 | 3.53 | qfq | 4,765,241 | 17,167,894 | 0.56% |
| 2024-09-11 | 3.56 | 3.59 | 3.55 | 3.57 | 3.51 | qfq | 3,490,799 | 12,464,474 | -0.28% |
| 2024-09-10 | 3.59 | 3.61 | 3.53 | 3.58 | 3.52 | qfq | 5,478,700 | 19,537,759 | -0.28% |
| 2024-09-09 | 3.59 | 3.62 | 3.57 | 3.59 | 3.53 | qfq | 4,714,800 | 16,925,699 | -0.55% |
| 2024-09-06 | 3.68 | 3.68 | 3.60 | 3.61 | 3.55 | qfq | 5,473,003 | 19,912,990 | -1.90% |
| 2024-09-05 | 3.67 | 3.69 | 3.65 | 3.68 | 3.61 | qfq | 3,837,424 | 14,085,169 | 0.55% |
| 2024-09-04 | 3.67 | 3.70 | 3.64 | 3.66 | 3.59 | qfq | 4,432,620 | 16,278,784 | -0.81% |
| 2024-09-03 | 3.69 | 3.71 | 3.66 | 3.69 | 3.62 | qfq | 5,253,677 | 19,365,948 | 0.00% |
| 2024-09-02 | 3.77 | 3.77 | 3.69 | 3.69 | 3.62 | qfq | 8,370,502 | 31,144,490 | -2.64% |
| 2024-08-30 | 3.74 | 3.84 | 3.73 | 3.79 | 3.72 | qfq | 9,194,420 | 34,891,023 | 1.34% |
| 2024-08-29 | 3.73 | 3.76 | 3.70 | 3.74 | 3.67 | qfq | 5,814,100 | 21,709,624 | -0.27% |
| 2024-08-28 | 3.77 | 3.82 | 3.74 | 3.75 | 3.68 | qfq | 3,972,300 | 14,989,969 | -1.06% |
| 2024-08-27 | 3.80 | 3.83 | 3.73 | 3.79 | 3.72 | qfq | 4,833,500 | 18,193,577 | -0.26% |
| 2024-08-26 | 3.73 | 3.83 | 3.72 | 3.80 | 3.73 | qfq | 6,111,606 | 23,120,445 | 1.60% |
| 2024-08-23 | 3.78 | 3.78 | 3.71 | 3.74 | 3.67 | qfq | 4,272,300 | 15,951,818 | -0.53% |
| 2024-08-22 | 3.82 | 3.85 | 3.75 | 3.76 | 3.69 | qfq | 4,783,367 | 18,140,270 | -1.31% |
| 2024-08-21 | 3.86 | 3.86 | 3.80 | 3.81 | 3.74 | qfq | 4,343,700 | 16,611,846 | -1.04% |
| 2024-08-20 | 3.95 | 3.95 | 3.83 | 3.85 | 3.78 | qfq | 4,793,700 | 18,583,110 | -2.28% |
| 2024-08-19 | 3.92 | 3.97 | 3.91 | 3.94 | 3.87 | qfq | 3,917,900 | 15,452,955 | 0.25% |
| 2024-08-16 | 4.03 | 4.03 | 3.92 | 3.93 | 3.86 | qfq | 6,326,900 | 25,068,497 | -2.00% |
| 2024-08-15 | 3.98 | 4.05 | 3.97 | 4.01 | 3.94 | qfq | 5,254,430 | 21,092,061 | 0.25% |
| 2024-08-14 | 4.04 | 4.09 | 4.00 | 4.00 | 3.93 | qfq | 4,136,100 | 16,698,320 | -0.99% |
| 2024-08-13 | 4.00 | 4.05 | 3.97 | 4.04 | 3.97 | qfq | 4,721,191 | 18,984,682 | 0.75% |
| 2024-08-12 | 4.04 | 4.05 | 4.00 | 4.01 | 3.94 | qfq | 4,674,177 | 18,787,130 | -0.25% |
| 2024-08-09 | 4.03 | 4.08 | 4.02 | 4.02 | 3.95 | qfq | 5,222,403 | 21,129,700 | 0.25% |
| 2024-08-08 | 3.99 | 4.03 | 3.96 | 4.01 | 3.94 | qfq | 5,359,352 | 21,432,785 | 0.50% |
| 2024-08-07 | 4.01 | 4.03 | 3.98 | 3.99 | 3.92 | qfq | 4,671,698 | 18,670,947 | -0.50% |
| 2024-08-06 | 4.02 | 4.05 | 3.98 | 4.01 | 3.94 | qfq | 5,971,300 | 24,004,369 | 0.50% |
| 2024-08-05 | 4.00 | 4.09 | 3.98 | 3.99 | 3.92 | qfq | 8,816,100 | 35,553,005 | -0.25% |
| 2024-08-02 | 3.98 | 4.03 | 3.95 | 4.00 | 3.93 | qfq | 6,363,426 | 25,475,373 | 0.00% |
| 2024-08-01 | 4.03 | 4.06 | 3.99 | 4.00 | 3.93 | qfq | 6,437,500 | 25,880,415 | -0.74% |
| 2024-07-31 | 3.97 | 4.04 | 3.96 | 4.03 | 3.96 | qfq | 12,081,190 | 48,520,995 | 1.51% |
| 2024-07-30 | 3.91 | 3.99 | 3.89 | 3.97 | 3.90 | qfq | 7,381,985 | 29,144,895 | 1.79% |
| 2024-07-29 | 3.93 | 3.95 | 3.88 | 3.90 | 3.83 | qfq | 4,596,485 | 17,987,917 | -0.76% |
| 2024-07-26 | 3.91 | 3.96 | 3.90 | 3.93 | 3.86 | qfq | 5,294,400 | 20,821,548 | 0.77% |
| 2024-07-25 | 3.84 | 3.93 | 3.82 | 3.90 | 3.83 | qfq | 6,800,181 | 26,410,250 | 1.04% |
| 2024-07-24 | 3.89 | 3.93 | 3.80 | 3.86 | 3.79 | qfq | 7,103,928 | 27,432,049 | -0.77% |
| 2024-07-23 | 3.91 | 4.00 | 3.87 | 3.89 | 3.82 | qfq | 11,220,683 | 44,271,892 | -0.51% |
| 2024-07-22 | 3.82 | 3.94 | 3.79 | 3.91 | 3.84 | qfq | 11,177,874 | 43,364,985 | 2.62% |
| 2024-07-19 | 3.78 | 3.90 | 3.73 | 3.81 | 3.74 | qfq | 9,449,177 | 36,072,769 | 0.53% |
| 2024-07-18 | 3.81 | 3.81 | 3.74 | 3.79 | 3.72 | qfq | 5,864,277 | 22,165,952 | -0.79% |
| 2024-07-17 | 3.82 | 3.86 | 3.79 | 3.82 | 3.75 | qfq | 5,033,200 | 19,245,367 | -0.26% |
| 2024-07-16 | 3.85 | 3.87 | 3.80 | 3.83 | 3.76 | qfq | 6,061,480 | 23,183,969 | -0.52% |
| 2024-07-15 | 3.90 | 3.93 | 3.84 | 3.85 | 3.78 | qfq | 5,005,769 | 19,333,602 | -2.04% |
| 2024-07-12 | 3.86 | 3.99 | 3.86 | 3.93 | 3.86 | qfq | 5,907,100 | 23,201,803 | 1.29% |
| 2024-07-11 | 3.77 | 3.89 | 3.76 | 3.88 | 3.81 | qfq | 9,828,900 | 37,743,770 | 4.58% |
| 2024-07-10 | 3.75 | 3.78 | 3.69 | 3.71 | 3.64 | qfq | 5,187,434 | 19,376,472 | -1.59% |
| 2024-07-09 | 3.77 | 3.81 | 3.68 | 3.77 | 3.70 | qfq | 7,602,280 | 28,529,985 | -0.26% |
| 2024-07-08 | 3.90 | 3.93 | 3.77 | 3.78 | 3.71 | qfq | 8,205,183 | 31,372,663 | -3.82% |
| 2024-07-05 | 3.90 | 3.96 | 3.87 | 3.93 | 3.86 | qfq | 4,857,900 | 19,066,958 | 0.26% |
| 2024-07-04 | 4.05 | 4.05 | 3.90 | 3.92 | 3.85 | qfq | 6,201,900 | 24,533,182 | -2.49% |
| 2024-07-03 | 4.04 | 4.07 | 4.02 | 4.02 | 3.95 | qfq | 4,921,000 | 19,892,968 | -0.50% |
| 2024-07-02 | 4.01 | 4.06 | 3.99 | 4.04 | 3.97 | qfq | 5,040,800 | 20,323,748 | 0.75% |
| 2024-07-01 | 3.95 | 4.03 | 3.93 | 4.01 | 3.94 | qfq | 5,184,948 | 20,669,818 | 1.26% |
| 2024-06-28 | 3.96 | 4.03 | 3.94 | 3.96 | 3.89 | qfq | 5,490,809 | 21,916,468 | 0.51% |
| 2024-06-27 | 4.01 | 4.03 | 3.94 | 3.94 | 3.87 | qfq | 6,256,000 | 24,887,118 | -1.75% |
| 2024-06-26 | 3.89 | 4.02 | 3.85 | 4.01 | 3.94 | qfq | 6,583,488 | 25,940,139 | 3.08% |
| 2024-06-25 | 3.89 | 3.95 | 3.87 | 3.89 | 3.82 | qfq | 6,745,900 | 26,382,589 | 0.00% |
| 2024-06-24 | 4.00 | 4.04 | 3.88 | 3.89 | 3.82 | qfq | 7,766,501 | 30,487,191 | -3.23% |
| 2024-06-21 | 4.00 | 4.06 | 3.97 | 4.02 | 3.95 | qfq | 7,322,500 | 29,519,119 | 0.50% |
| 2024-06-20 | 4.11 | 4.11 | 4.00 | 4.00 | 3.93 | qfq | 8,065,700 | 32,527,613 | -2.44% |
| 2024-06-19 | 4.14 | 4.16 | 4.10 | 4.10 | 4.03 | qfq | 5,133,900 | 21,183,619 | -0.97% |
| 2024-06-18 | 4.11 | 4.16 | 4.11 | 4.14 | 4.07 | qfq | 4,647,900 | 19,225,414 | 0.49% |
| 2024-06-17 | 4.15 | 4.17 | 4.11 | 4.12 | 4.05 | qfq | 5,593,000 | 23,094,307 | -0.96% |
| 2024-06-14 | 4.17 | 4.18 | 4.11 | 4.16 | 4.09 | qfq | 8,131,300 | 33,722,244 | -0.24% |
| 2024-06-13 | 4.20 | 4.24 | 4.14 | 4.17 | 4.10 | qfq | 6,966,621 | 29,075,110 | -0.95% |
| 2024-06-12 | 4.19 | 4.23 | 4.18 | 4.21 | 4.14 | qfq | 5,115,101 | 21,535,091 | 0.00% |
| 2024-06-11 | 4.27 | 4.27 | 4.17 | 4.21 | 4.14 | qfq | 6,553,981 | 27,607,624 | -1.17% |
| 2024-06-07 | 4.17 | 4.27 | 4.16 | 4.26 | 4.18 | qfq | 9,093,047 | 38,316,626 | 2.90% |
| 2024-06-06 | 4.33 | 4.36 | 4.10 | 4.14 | 4.07 | qfq | 13,545,700 | 56,778,804 | -4.61% |
| 2024-06-05 | 4.38 | 4.41 | 4.34 | 4.34 | 4.26 | qfq | 5,160,704 | 22,592,582 | -1.36% |
| 2024-06-04 | 4.37 | 4.40 | 4.34 | 4.40 | 4.32 | qfq | 6,717,200 | 29,366,259 | 0.00% |
| 2024-06-03 | 4.50 | 4.50 | 4.36 | 4.40 | 4.32 | qfq | 8,763,383 | 38,677,116 | -1.79% |
| 2024-05-31 | 4.45 | 4.51 | 4.45 | 4.48 | 4.40 | qfq | 4,857,500 | 21,786,064 | 0.00% |
| 2024-05-30 | 4.63 | 4.64 | 4.46 | 4.48 | 4.40 | qfq | 8,933,700 | 40,298,268 | -3.03% |
| 2024-05-29 | 4.64 | 4.71 | 4.61 | 4.62 | 4.44 | qfq | 6,018,301 | 28,041,253 | -0.43% |
| 2024-05-28 | 4.68 | 4.69 | 4.62 | 4.64 | 4.46 | qfq | 5,608,000 | 26,084,115 | -0.64% |
| 2024-05-27 | 4.72 | 4.73 | 4.60 | 4.67 | 4.49 | qfq | 7,218,000 | 33,484,343 | -0.85% |
| 2024-05-24 | 4.75 | 4.77 | 4.71 | 4.71 | 4.53 | qfq | 5,191,400 | 24,563,128 | -0.84% |
| 2024-05-23 | 4.84 | 4.84 | 4.74 | 4.75 | 4.57 | qfq | 7,817,810 | 37,303,649 | -1.86% |
| 2024-05-22 | 4.76 | 4.86 | 4.75 | 4.84 | 4.65 | qfq | 7,629,500 | 36,767,172 | 1.47% |
| 2024-05-21 | 4.80 | 4.85 | 4.75 | 4.77 | 4.58 | qfq | 8,502,500 | 40,708,183 | -1.04% |
| 2024-05-20 | 4.89 | 4.91 | 4.81 | 4.82 | 4.63 | qfq | 11,711,500 | 56,809,577 | -2.03% |
| 2024-05-17 | 4.77 | 4.92 | 4.75 | 4.92 | 4.73 | qfq | 17,295,301 | 83,424,576 | 3.58% |
| 2024-05-16 | 4.66 | 4.78 | 4.65 | 4.75 | 4.57 | qfq | 11,204,000 | 53,096,970 | 1.93% |
| 2024-05-15 | 4.70 | 4.70 | 4.65 | 4.66 | 4.48 | qfq | 5,276,400 | 24,665,320 | -0.64% |
| 2024-05-14 | 4.68 | 4.72 | 4.66 | 4.69 | 4.51 | qfq | 7,203,500 | 33,828,856 | 0.21% |
| 2024-05-13 | 4.70 | 4.72 | 4.64 | 4.68 | 4.50 | qfq | 7,463,496 | 34,909,464 | -0.64% |
| 2024-05-10 | 4.74 | 4.74 | 4.66 | 4.71 | 4.53 | qfq | 6,914,100 | 32,479,392 | -0.63% |
| 2024-05-09 | 4.64 | 4.75 | 4.63 | 4.74 | 4.56 | qfq | 7,804,480 | 36,820,131 | 2.16% |
| 2024-05-08 | 4.71 | 4.72 | 4.62 | 4.64 | 4.46 | qfq | 6,638,400 | 30,966,906 | -1.69% |
| 2024-05-07 | 4.68 | 4.72 | 4.65 | 4.72 | 4.54 | qfq | 7,005,601 | 32,883,886 | 1.07% |
| 2024-05-06 | 4.68 | 4.74 | 4.65 | 4.67 | 4.49 | qfq | 9,828,896 | 46,133,749 | 0.86% |
| 2024-04-30 | 4.74 | 4.76 | 4.60 | 4.63 | 4.45 | qfq | 13,812,336 | 64,049,735 | -2.32% |
| 2024-04-29 | 4.50 | 4.75 | 4.50 | 4.74 | 4.56 | qfq | 14,345,600 | 66,924,883 | 5.10% |
| 2024-04-26 | 4.52 | 4.53 | 4.47 | 4.51 | 4.33 | qfq | 10,099,000 | 45,451,073 | 0.22% |
| 2024-04-25 | 4.45 | 4.53 | 4.45 | 4.50 | 4.32 | qfq | 7,681,600 | 34,585,123 | 0.90% |
| 2024-04-24 | 4.43 | 4.48 | 4.39 | 4.46 | 4.29 | qfq | 7,720,328 | 34,269,766 | 0.45% |
| 2024-04-23 | 4.38 | 4.52 | 4.37 | 4.44 | 4.27 | qfq | 12,683,000 | 56,575,175 | 2.07% |
| 2024-04-22 | 4.38 | 4.41 | 4.30 | 4.35 | 4.18 | qfq | 5,686,800 | 24,765,384 | -0.46% |
| 2024-04-19 | 4.44 | 4.49 | 4.36 | 4.37 | 4.20 | qfq | 7,782,800 | 34,285,689 | -2.02% |
| 2024-04-18 | 4.43 | 4.50 | 4.41 | 4.46 | 4.29 | qfq | 10,303,400 | 46,018,889 | 0.90% |
| 2024-04-17 | 4.28 | 4.43 | 4.26 | 4.42 | 4.25 | qfq | 11,203,384 | 48,875,733 | 4.74% |
| 2024-04-16 | 4.36 | 4.39 | 4.21 | 4.22 | 4.06 | qfq | 10,040,192 | 42,890,876 | -3.87% |
| 2024-04-15 | 4.49 | 4.53 | 4.29 | 4.39 | 4.22 | qfq | 11,557,130 | 50,773,875 | -2.44% |
| 2024-04-12 | 4.64 | 4.66 | 4.49 | 4.50 | 4.32 | qfq | 7,039,923 | 32,042,304 | -3.02% |
| 2024-04-11 | 4.58 | 4.70 | 4.54 | 4.64 | 4.46 | qfq | 6,188,166 | 28,715,209 | 1.09% |
| 2024-04-10 | 4.71 | 4.71 | 4.56 | 4.59 | 4.41 | qfq | 6,453,600 | 29,798,465 | -2.75% |
| 2024-04-09 | 4.65 | 4.73 | 4.64 | 4.72 | 4.54 | qfq | 5,210,324 | 24,449,296 | 1.72% |
| 2024-04-08 | 4.78 | 4.79 | 4.64 | 4.64 | 4.46 | qfq | 8,762,600 | 41,190,851 | -2.93% |
| 2024-04-03 | 4.81 | 4.84 | 4.74 | 4.78 | 4.59 | qfq | 6,828,399 | 32,603,051 | -0.42% |
| 2024-04-02 | 4.77 | 4.81 | 4.73 | 4.80 | 4.61 | qfq | 7,537,584 | 36,022,466 | 0.84% |
| 2024-04-01 | 4.61 | 4.76 | 4.61 | 4.76 | 4.57 | qfq | 8,017,200 | 37,752,629 | 3.03% |
| 2024-03-29 | 4.58 | 4.63 | 4.57 | 4.62 | 4.44 | qfq | 5,283,746 | 24,294,735 | 1.09% |
| 2024-03-28 | 4.52 | 4.62 | 4.52 | 4.57 | 4.39 | qfq | 6,364,800 | 29,130,390 | 0.88% |
| 2024-03-27 | 4.65 | 4.68 | 4.53 | 4.53 | 4.35 | qfq | 6,874,900 | 31,633,415 | -2.37% |
| 2024-03-26 | 4.71 | 4.71 | 4.57 | 4.64 | 4.46 | qfq | 9,915,081 | 45,892,957 | -0.64% |
| 2024-03-25 | 4.78 | 4.80 | 4.67 | 4.67 | 4.49 | qfq | 9,821,273 | 46,468,162 | -2.51% |
| 2024-03-22 | 4.90 | 4.91 | 4.77 | 4.79 | 4.60 | qfq | 7,856,563 | 37,834,530 | -2.24% |
| 2024-03-21 | 4.93 | 4.96 | 4.87 | 4.90 | 4.71 | qfq | 6,208,200 | 30,450,625 | -0.81% |
| 2024-03-20 | 4.91 | 4.95 | 4.89 | 4.94 | 4.75 | qfq | 4,447,500 | 21,866,471 | 0.82% |
| 2024-03-19 | 4.94 | 4.97 | 4.90 | 4.90 | 4.71 | qfq | 6,151,196 | 30,323,099 | -1.01% |
| 2024-03-18 | 4.91 | 4.97 | 4.88 | 4.95 | 4.76 | qfq | 7,386,100 | 36,375,494 | 0.61% |
| 2024-03-15 | 4.83 | 4.93 | 4.79 | 4.92 | 4.73 | qfq | 8,258,848 | 40,222,074 | 2.07% |
| 2024-03-14 | 4.85 | 4.89 | 4.80 | 4.82 | 4.63 | qfq | 5,550,000 | 26,926,999 | -0.62% |
| 2024-03-13 | 4.85 | 4.88 | 4.81 | 4.85 | 4.66 | qfq | 5,610,810 | 27,182,958 | 0.00% |
| 2024-03-12 | 4.82 | 4.85 | 4.78 | 4.85 | 4.66 | qfq | 6,336,940 | 30,547,507 | 1.04% |
| 2024-03-11 | 4.72 | 4.80 | 4.72 | 4.80 | 4.61 | qfq | 8,056,268 | 38,356,231 | 1.91% |
| 2024-03-08 | 4.75 | 4.78 | 4.66 | 4.71 | 4.53 | qfq | 7,126,700 | 33,559,676 | -0.63% |
| 2024-03-07 | 4.81 | 4.85 | 4.73 | 4.74 | 4.56 | qfq | 7,146,700 | 34,302,063 | -1.25% |
| 2024-03-06 | 4.75 | 4.84 | 4.73 | 4.80 | 4.61 | qfq | 6,176,900 | 29,529,959 | 0.84% |
| 2024-03-05 | 4.81 | 4.82 | 4.74 | 4.76 | 4.57 | qfq | 7,252,000 | 34,614,782 | -1.24% |
| 2024-03-04 | 4.89 | 4.90 | 4.78 | 4.82 | 4.63 | qfq | 7,277,608 | 35,038,967 | -1.23% |
| 2024-03-01 | 4.87 | 4.90 | 4.83 | 4.88 | 4.69 | qfq | 7,407,323 | 36,071,436 | 0.00% |
| 2024-02-29 | 4.84 | 4.89 | 4.78 | 4.88 | 4.69 | qfq | 9,309,800 | 45,120,751 | 1.46% |
| 2024-02-28 | 4.91 | 5.09 | 4.81 | 4.81 | 4.62 | qfq | 15,675,070 | 77,668,210 | -2.43% |
| 2024-02-27 | 4.83 | 4.93 | 4.81 | 4.93 | 4.74 | qfq | 6,824,335 | 33,321,199 | 1.65% |
| 2024-02-26 | 4.88 | 4.93 | 4.82 | 4.85 | 4.66 | qfq | 10,216,145 | 49,740,119 | -0.21% |
| 2024-02-23 | 4.85 | 4.87 | 4.76 | 4.86 | 4.67 | qfq | 9,163,741 | 44,192,495 | 0.62% |
| 2024-02-22 | 4.79 | 4.86 | 4.77 | 4.83 | 4.64 | qfq | 8,076,478 | 38,855,129 | 0.84% |
| 2024-02-21 | 4.74 | 4.92 | 4.68 | 4.79 | 4.60 | qfq | 10,457,424 | 50,515,239 | 0.84% |
| 2024-02-20 | 4.78 | 4.78 | 4.66 | 4.75 | 4.57 | qfq | 7,956,963 | 37,570,742 | -1.04% |
| 2024-02-19 | 4.94 | 4.96 | 4.75 | 4.80 | 4.61 | qfq | 13,979,164 | 67,343,049 | -1.23% |
| 2024-02-08 | 4.57 | 4.94 | 4.56 | 4.86 | 4.67 | qfq | 17,834,705 | 86,471,705 | 6.81% |
| 2024-02-07 | 4.38 | 4.57 | 4.37 | 4.55 | 4.37 | qfq | 14,364,764 | 64,693,851 | 3.88% |
| 2024-02-06 | 4.03 | 4.45 | 3.96 | 4.38 | 4.21 | qfq | 17,125,137 | 72,159,679 | 7.88% |
| 2024-02-05 | 4.48 | 4.50 | 4.04 | 4.06 | 3.90 | qfq | 17,868,540 | 74,812,340 | -9.58% |
| 2024-02-02 | 4.66 | 4.73 | 4.36 | 4.49 | 4.32 | qfq | 11,192,196 | 51,202,095 | -4.26% |
| 2024-02-01 | 4.83 | 4.83 | 4.65 | 4.69 | 4.51 | qfq | 11,561,468 | 54,684,830 | -3.10% |
| 2024-01-31 | 5.05 | 5.05 | 4.81 | 4.84 | 4.65 | qfq | 8,617,260 | 42,353,655 | -3.97% |
| 2024-01-30 | 5.13 | 5.19 | 5.03 | 5.04 | 4.84 | qfq | 6,214,900 | 31,837,710 | -1.95% |
| 2024-01-29 | 5.28 | 5.29 | 5.14 | 5.14 | 4.94 | qfq | 7,519,700 | 39,152,164 | -2.28% |
| 2024-01-26 | 5.25 | 5.29 | 5.22 | 5.26 | 5.06 | qfq | 7,603,100 | 39,992,197 | 0.57% |
| 2024-01-25 | 5.12 | 5.24 | 5.11 | 5.23 | 5.03 | qfq | 9,573,100 | 49,768,398 | 1.95% |
| 2024-01-24 | 4.96 | 5.22 | 4.92 | 5.13 | 4.93 | qfq | 18,576,765 | 95,036,290 | 4.06% |
| 2024-01-23 | 4.86 | 4.98 | 4.75 | 4.93 | 4.74 | qfq | 9,417,670 | 45,853,530 | 1.44% |
| 2024-01-22 | 5.14 | 5.15 | 4.86 | 4.86 | 4.67 | qfq | 14,406,909 | 71,435,364 | -5.63% |
| 2024-01-19 | 5.12 | 5.21 | 5.11 | 5.15 | 4.95 | qfq | 5,307,200 | 27,411,178 | 0.39% |
| 2024-01-18 | 5.17 | 5.18 | 5.01 | 5.13 | 4.93 | qfq | 8,655,412 | 44,004,080 | -1.16% |
| 2024-01-17 | 5.34 | 5.34 | 5.19 | 5.19 | 4.99 | qfq | 6,647,480 | 35,036,448 | -2.99% |
| 2024-01-16 | 5.37 | 5.38 | 5.29 | 5.35 | 5.14 | qfq | 4,301,800 | 22,926,506 | 0.00% |
| 2024-01-15 | 5.39 | 5.40 | 5.33 | 5.35 | 5.14 | qfq | 3,863,000 | 20,722,133 | -0.93% |
| 2024-01-12 | 5.37 | 5.45 | 5.36 | 5.40 | 5.19 | qfq | 6,201,401 | 33,565,349 | 0.75% |
| 2024-01-11 | 5.32 | 5.37 | 5.29 | 5.36 | 5.15 | qfq | 4,135,494 | 22,082,020 | 0.75% |
| 2024-01-10 | 5.33 | 5.36 | 5.27 | 5.32 | 5.11 | qfq | 4,271,556 | 22,733,194 | -0.37% |
| 2024-01-09 | 5.33 | 5.39 | 5.31 | 5.34 | 5.13 | qfq | 4,558,700 | 24,351,635 | 0.19% |
| 2024-01-08 | 5.45 | 5.45 | 5.33 | 5.33 | 5.12 | qfq | 8,040,600 | 43,243,039 | -2.38% |
| 2024-01-05 | 5.43 | 5.53 | 5.42 | 5.46 | 5.25 | qfq | 9,844,148 | 53,768,886 | 0.92% |
| 2024-01-04 | 5.45 | 5.49 | 5.40 | 5.41 | 5.20 | qfq | 11,655,239 | 63,377,902 | -1.28% |
| 2024-01-03 | 5.45 | 5.54 | 5.40 | 5.48 | 5.27 | qfq | 30,640,964 | 167,469,146 | -3.52% |
| 2024-01-02 | 5.77 | 5.77 | 5.65 | 5.68 | 5.46 | qfq | 24,088,779 | 137,385,564 | -1.73% |
| 2023-12-29 | 5.83 | 5.88 | 5.75 | 5.78 | 5.56 | qfq | 15,460,528 | 89,400,498 | 0.17% |
| 2023-12-28 | 5.62 | 5.78 | 5.57 | 5.77 | 5.55 | qfq | 7,907,995 | 45,284,817 | 2.67% |
| 2023-12-27 | 5.60 | 5.64 | 5.55 | 5.62 | 5.40 | qfq | 4,033,985 | 22,552,953 | 0.00% |
| 2023-12-26 | 5.66 | 5.69 | 5.59 | 5.62 | 5.40 | qfq | 4,775,932 | 26,864,447 | -0.71% |
| 2023-12-25 | 5.58 | 5.67 | 5.50 | 5.66 | 5.44 | qfq | 6,144,500 | 34,368,171 | 1.07% |
| 2023-12-22 | 5.59 | 5.63 | 5.55 | 5.60 | 5.38 | qfq | 6,672,200 | 37,261,847 | -0.53% |
| 2023-12-21 | 5.57 | 5.64 | 5.44 | 5.63 | 5.41 | qfq | 6,934,038 | 38,476,732 | 1.99% |
| 2023-12-20 | 5.58 | 5.65 | 5.49 | 5.52 | 5.31 | qfq | 7,316,900 | 40,609,578 | 0.36% |
| 2023-12-19 | 5.60 | 5.62 | 5.50 | 5.50 | 5.29 | qfq | 6,502,400 | 36,209,493 | -1.96% |
| 2023-12-18 | 5.70 | 5.72 | 5.55 | 5.61 | 5.39 | qfq | 6,598,887 | 37,240,156 | -1.41% |
| 2023-12-15 | 5.70 | 5.74 | 5.69 | 5.69 | 5.47 | qfq | 4,985,613 | 28,488,690 | -0.18% |
| 2023-12-14 | 5.70 | 5.74 | 5.69 | 5.70 | 5.48 | qfq | 5,205,366 | 29,762,523 | 0.00% |
| 2023-12-13 | 5.75 | 5.75 | 5.67 | 5.70 | 5.48 | qfq | 4,114,900 | 23,491,138 | -0.70% |
| 2023-12-12 | 5.63 | 5.75 | 5.63 | 5.74 | 5.52 | qfq | 8,174,067 | 46,499,618 | 1.41% |
| 2023-12-11 | 5.57 | 5.66 | 5.53 | 5.66 | 5.44 | qfq | 7,655,667 | 42,857,763 | 0.89% |
| 2023-12-08 | 5.70 | 5.73 | 5.61 | 5.61 | 5.39 | qfq | 5,125,900 | 29,002,601 | -1.06% |
| 2023-12-07 | 5.70 | 5.71 | 5.64 | 5.67 | 5.45 | qfq | 4,952,800 | 28,058,657 | -0.18% |
| 2023-12-06 | 5.65 | 5.71 | 5.64 | 5.68 | 5.46 | qfq | 3,502,200 | 19,899,970 | 0.53% |
| 2023-12-05 | 5.74 | 5.76 | 5.65 | 5.65 | 5.43 | qfq | 5,557,604 | 31,616,430 | -1.91% |
| 2023-12-04 | 5.77 | 5.79 | 5.74 | 5.76 | 5.54 | qfq | 4,101,400 | 23,638,833 | -0.17% |
| 2023-12-01 | 5.70 | 5.81 | 5.67 | 5.77 | 5.55 | qfq | 5,845,739 | 33,628,128 | 1.41% |
| 2023-11-30 | 5.73 | 5.73 | 5.64 | 5.69 | 5.47 | qfq | 6,065,100 | 34,445,320 | -0.52% |
| 2023-11-29 | 5.81 | 5.81 | 5.69 | 5.72 | 5.50 | qfq | 8,878,800 | 50,841,743 | -1.38% |
| 2023-11-28 | 5.82 | 5.84 | 5.77 | 5.80 | 5.57 | qfq | 6,534,973 | 37,924,425 | -0.51% |
| 2023-11-27 | 5.85 | 5.86 | 5.77 | 5.83 | 5.60 | qfq | 6,174,100 | 35,865,561 | -0.17% |
| 2023-11-24 | 5.88 | 5.91 | 5.82 | 5.84 | 5.61 | qfq | 6,764,900 | 39,616,160 | -1.02% |
| 2023-11-23 | 5.89 | 5.92 | 5.81 | 5.90 | 5.67 | qfq | 8,134,932 | 47,726,813 | 0.34% |
| 2023-11-22 | 5.94 | 5.98 | 5.86 | 5.88 | 5.65 | qfq | 11,755,374 | 69,544,899 | -1.18% |
| 2023-11-21 | 6.07 | 6.10 | 5.94 | 5.95 | 5.72 | qfq | 14,434,073 | 86,772,069 | -1.98% |
| 2023-11-20 | 6.01 | 6.08 | 5.99 | 6.07 | 5.83 | qfq | 12,598,900 | 75,999,542 | 0.50% |
| 2023-11-17 | 6.00 | 6.08 | 5.90 | 6.04 | 5.81 | qfq | 12,446,769 | 74,298,228 | 0.50% |
| 2023-11-16 | 6.03 | 6.05 | 5.94 | 6.01 | 5.78 | qfq | 12,601,469 | 75,409,968 | 0.00% |
| 2023-11-15 | 5.87 | 6.03 | 5.87 | 6.01 | 5.78 | qfq | 18,459,159 | 110,317,444 | 2.91% |
| 2023-11-14 | 5.82 | 5.88 | 5.82 | 5.84 | 5.61 | qfq | 7,001,100 | 40,928,415 | 0.00% |
| 2023-11-13 | 5.77 | 5.85 | 5.76 | 5.84 | 5.61 | qfq | 7,721,708 | 44,826,678 | 1.39% |
| 2023-11-10 | 5.75 | 5.76 | 5.69 | 5.76 | 5.54 | qfq | 5,778,700 | 33,118,415 | 0.00% |
| 2023-11-09 | 5.73 | 5.82 | 5.73 | 5.76 | 5.54 | qfq | 6,396,400 | 36,934,301 | 0.00% |
| 2023-11-08 | 5.77 | 5.78 | 5.72 | 5.76 | 5.54 | qfq | 6,392,023 | 36,777,437 | 0.17% |
| 2023-11-07 | 5.75 | 5.77 | 5.70 | 5.75 | 5.53 | qfq | 5,984,723 | 34,327,367 | 0.00% |
| 2023-11-06 | 5.73 | 5.76 | 5.71 | 5.75 | 5.53 | qfq | 7,386,300 | 42,407,718 | 1.05% |
| 2023-11-03 | 5.65 | 5.72 | 5.64 | 5.69 | 5.47 | qfq | 4,482,323 | 25,526,138 | 0.89% |
| 2023-11-02 | 5.70 | 5.73 | 5.63 | 5.64 | 5.42 | qfq | 5,064,296 | 28,712,793 | -1.23% |
| 2023-11-01 | 5.75 | 5.76 | 5.68 | 5.71 | 5.49 | qfq | 5,282,900 | 30,147,847 | -0.52% |
| 2023-10-31 | 5.71 | 5.77 | 5.67 | 5.74 | 5.52 | qfq | 10,162,036 | 58,284,056 | 0.53% |
| 2023-10-30 | 5.70 | 5.73 | 5.67 | 5.71 | 5.49 | qfq | 6,624,100 | 37,783,205 | 0.00% |
| 2023-10-27 | 5.56 | 5.73 | 5.51 | 5.71 | 5.49 | qfq | 13,749,373 | 77,837,458 | 2.70% |
| 2023-10-26 | 5.58 | 5.58 | 5.48 | 5.56 | 5.34 | qfq | 14,072,307 | 77,835,799 | -1.07% |
| 2023-10-25 | 5.53 | 5.69 | 5.53 | 5.62 | 5.40 | qfq | 17,902,742 | 101,015,542 | 3.12% |
| 2023-10-24 | 5.40 | 5.50 | 5.40 | 5.45 | 5.24 | qfq | 8,917,944 | 48,606,545 | 1.11% |
| 2023-10-23 | 5.51 | 5.54 | 5.36 | 5.39 | 5.18 | qfq | 9,451,595 | 51,350,701 | -2.71% |
| 2023-10-20 | 5.61 | 5.65 | 5.51 | 5.54 | 5.32 | qfq | 11,618,139 | 64,685,655 | -2.12% |
| 2023-10-19 | 5.63 | 5.88 | 5.59 | 5.66 | 5.44 | qfq | 20,722,797 | 118,288,442 | 2.54% |
| 2023-10-18 | 5.61 | 5.63 | 5.52 | 5.52 | 5.31 | qfq | 5,098,801 | 28,281,313 | -1.95% |
| 2023-10-17 | 5.59 | 5.64 | 5.58 | 5.63 | 5.41 | qfq | 4,603,300 | 25,828,399 | 0.72% |
| 2023-10-16 | 5.68 | 5.70 | 5.57 | 5.59 | 5.37 | qfq | 6,460,665 | 36,233,137 | -1.76% |
| 2023-10-13 | 5.75 | 5.75 | 5.66 | 5.69 | 5.47 | qfq | 6,481,500 | 36,899,166 | -1.73% |
| 2023-10-12 | 5.68 | 5.80 | 5.66 | 5.79 | 5.56 | qfq | 8,657,900 | 49,630,967 | 2.30% |
| 2023-10-11 | 5.66 | 5.73 | 5.65 | 5.66 | 5.44 | qfq | 6,218,101 | 35,368,527 | 0.18% |
| 2023-10-10 | 5.75 | 5.78 | 5.64 | 5.65 | 5.43 | qfq | 10,111,700 | 57,383,065 | -1.57% |
| 2023-10-09 | 5.83 | 5.83 | 5.71 | 5.74 | 5.52 | qfq | 6,893,694 | 39,600,279 | -1.71% |
| 2023-09-28 | 5.79 | 5.86 | 5.77 | 5.84 | 5.61 | qfq | 5,218,127 | 30,318,386 | 1.39% |
| 2023-09-27 | 5.69 | 5.81 | 5.69 | 5.76 | 5.54 | qfq | 7,354,788 | 42,481,152 | 1.05% |
| 2023-09-26 | 5.76 | 5.76 | 5.70 | 5.70 | 5.48 | qfq | 4,923,601 | 28,163,194 | -1.04% |
| 2023-09-25 | 5.85 | 5.86 | 5.74 | 5.76 | 5.54 | qfq | 6,636,300 | 38,390,383 | -1.87% |
| 2023-09-22 | 5.77 | 5.89 | 5.72 | 5.87 | 5.64 | qfq | 8,385,259 | 48,691,433 | 1.91% |
| 2023-09-21 | 5.80 | 5.83 | 5.74 | 5.76 | 5.54 | qfq | 7,145,300 | 41,242,767 | -1.03% |
| 2023-09-20 | 5.91 | 5.93 | 5.80 | 5.82 | 5.59 | qfq | 11,693,303 | 68,461,338 | -1.69% |
| 2023-09-19 | 5.96 | 5.99 | 5.91 | 5.92 | 5.69 | qfq | 5,971,937 | 35,464,389 | -0.84% |
| 2023-09-18 | 5.96 | 5.99 | 5.89 | 5.97 | 5.74 | qfq | 7,493,431 | 44,607,882 | 0.17% |
| 2023-09-15 | 5.95 | 5.99 | 5.92 | 5.96 | 5.73 | qfq | 6,713,129 | 39,955,777 | 0.51% |
| 2023-09-14 | 6.00 | 6.01 | 5.90 | 5.93 | 5.70 | qfq | 7,257,400 | 43,010,279 | -0.50% |
| 2023-09-13 | 6.02 | 6.04 | 5.93 | 5.96 | 5.73 | qfq | 9,422,817 | 56,340,227 | -0.17% |
| 2023-09-12 | 5.96 | 5.99 | 5.93 | 5.97 | 5.74 | qfq | 6,442,912 | 38,404,989 | 0.00% |
| 2023-09-11 | 5.86 | 5.98 | 5.80 | 5.97 | 5.74 | qfq | 9,523,501 | 56,298,814 | 2.05% |
| 2023-09-08 | 5.92 | 5.92 | 5.82 | 5.85 | 5.62 | qfq | 9,156,877 | 53,671,494 | -1.18% |
| 2023-09-07 | 5.98 | 6.02 | 5.90 | 5.92 | 5.69 | qfq | 10,639,314 | 63,282,937 | -1.33% |
| 2023-09-06 | 5.95 | 6.02 | 5.92 | 6.00 | 5.77 | qfq | 6,914,461 | 41,357,658 | 0.50% |
| 2023-09-05 | 6.04 | 6.04 | 5.94 | 5.97 | 5.74 | qfq | 11,265,860 | 67,205,900 | -1.00% |
| 2023-09-04 | 5.97 | 6.07 | 5.96 | 6.03 | 5.80 | qfq | 13,276,285 | 80,008,461 | 1.34% |
| 2023-09-01 | 5.90 | 6.01 | 5.85 | 5.95 | 5.72 | qfq | 14,581,883 | 86,441,069 | 1.02% |
| 2023-08-31 | 6.04 | 6.09 | 5.88 | 5.89 | 5.66 | qfq | 19,183,400 | 114,063,755 | -2.81% |
| 2023-08-30 | 6.25 | 6.28 | 6.05 | 6.06 | 5.82 | qfq | 22,627,646 | 138,890,588 | -3.35% |
| 2023-08-29 | 6.14 | 6.30 | 6.12 | 6.27 | 6.03 | qfq | 14,121,034 | 88,202,459 | 1.62% |
| 2023-08-28 | 6.34 | 6.38 | 6.15 | 6.17 | 5.93 | qfq | 30,566,489 | 191,412,693 | 2.49% |
| 2023-08-25 | 6.23 | 6.60 | 5.99 | 6.02 | 5.79 | qfq | 38,010,754 | 236,253,156 | -3.83% |
| 2023-08-24 | 6.37 | 6.48 | 6.25 | 6.26 | 6.02 | qfq | 16,309,526 | 103,157,570 | -1.57% |
| 2023-08-23 | 6.49 | 6.50 | 6.35 | 6.36 | 6.11 | qfq | 7,467,300 | 47,906,507 | -2.15% |
| 2023-08-22 | 6.45 | 6.56 | 6.39 | 6.50 | 6.25 | qfq | 8,962,100 | 57,829,950 | 0.62% |
| 2023-08-21 | 6.51 | 6.59 | 6.46 | 6.46 | 6.21 | qfq | 7,203,947 | 46,922,226 | -0.92% |
| 2023-08-18 | 6.61 | 6.68 | 6.51 | 6.52 | 6.27 | qfq | 10,152,162 | 66,810,695 | -1.36% |
| 2023-08-17 | 6.51 | 6.62 | 6.49 | 6.61 | 6.35 | qfq | 8,140,178 | 53,361,207 | 0.92% |
| 2023-08-16 | 6.52 | 6.61 | 6.49 | 6.55 | 6.30 | qfq | 6,197,500 | 40,595,368 | -0.15% |
| 2023-08-15 | 6.61 | 6.65 | 6.46 | 6.56 | 6.30 | qfq | 10,342,900 | 67,585,927 | -0.76% |
| 2023-08-14 | 6.59 | 6.64 | 6.50 | 6.61 | 6.35 | qfq | 12,612,683 | 82,882,046 | 0.00% |
| 2023-08-11 | 6.75 | 6.78 | 6.60 | 6.61 | 6.35 | qfq | 12,251,504 | 81,920,292 | -1.78% |
| 2023-08-10 | 6.74 | 6.78 | 6.70 | 6.73 | 6.47 | qfq | 7,889,442 | 53,114,520 | -0.44% |
| 2023-08-09 | 6.78 | 6.84 | 6.73 | 6.76 | 6.50 | qfq | 11,201,652 | 75,801,217 | -0.59% |
| 2023-08-08 | 6.83 | 7.03 | 6.77 | 6.80 | 6.54 | qfq | 28,575,210 | 196,611,215 | -0.44% |
| 2023-08-07 | 6.91 | 6.92 | 6.80 | 6.83 | 6.56 | qfq | 8,300,412 | 56,715,528 | -1.01% |
| 2023-08-04 | 6.97 | 7.03 | 6.90 | 6.90 | 6.63 | qfq | 11,172,469 | 77,461,082 | -0.72% |
| 2023-08-03 | 6.90 | 6.99 | 6.86 | 6.95 | 6.68 | qfq | 14,502,501 | 100,266,391 | 0.14% |
| 2023-08-02 | 7.08 | 7.35 | 6.80 | 6.94 | 6.67 | qfq | 45,793,600 | 323,553,035 | -1.00% |
| 2023-08-01 | 7.05 | 7.05 | 6.98 | 7.01 | 6.74 | qfq | 14,065,822 | 98,592,011 | -1.13% |
| 2023-07-31 | 6.98 | 7.14 | 6.94 | 7.09 | 6.81 | qfq | 26,230,542 | 185,488,024 | 2.90% |
| 2023-07-28 | 6.85 | 6.93 | 6.81 | 6.89 | 6.62 | qfq | 12,264,561 | 84,238,759 | -0.14% |
| 2023-07-27 | 6.87 | 6.96 | 6.85 | 6.90 | 6.63 | qfq | 14,407,146 | 99,624,353 | -0.14% |
| 2023-07-26 | 6.83 | 7.09 | 6.81 | 6.91 | 6.64 | qfq | 22,356,528 | 154,680,299 | 0.73% |
| 2023-07-25 | 6.67 | 7.00 | 6.67 | 6.86 | 6.59 | qfq | 26,812,958 | 183,338,766 | 2.69% |
| 2023-07-24 | 6.64 | 6.87 | 6.64 | 6.68 | 6.42 | qfq | 21,415,800 | 144,016,115 | 0.91% |
| 2023-07-21 | 6.59 | 6.64 | 6.56 | 6.62 | 6.36 | qfq | 6,342,471 | 41,918,437 | 0.30% |
| 2023-07-20 | 6.61 | 6.66 | 6.58 | 6.60 | 6.34 | qfq | 5,903,709 | 39,103,656 | -0.15% |
| 2023-07-19 | 6.58 | 6.61 | 6.54 | 6.61 | 6.35 | qfq | 4,064,500 | 26,770,645 | 0.61% |
| 2023-07-18 | 6.59 | 6.61 | 6.55 | 6.57 | 6.31 | qfq | 4,920,800 | 32,352,120 | -0.15% |