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
三 力 士002224.SZ
最近收盘价3.352026-07-17
最近交易日2026-07-17
成交量（股）14,057,340
成交额（元）47,673,015
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.03 | — | — | — | 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 | 3.41 | 3.48 | 3.31 | 3.35 | 3.35 | qfq | 14,057,340 | 47,673,015 | -2.05% |
| 2026-07-16 | 3.40 | 3.47 | 3.35 | 3.42 | 3.42 | qfq | 10,902,799 | 37,333,278 | 0.29% |
| 2026-07-15 | 3.29 | 3.42 | 3.28 | 3.41 | 3.41 | qfq | 13,393,900 | 45,311,124 | 2.71% |
| 2026-07-14 | 3.23 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 11,641,200 | 38,210,905 | 2.47% |
| 2026-07-13 | 3.36 | 3.37 | 3.24 | 3.24 | 3.24 | qfq | 10,519,401 | 34,386,482 | -3.28% |
| 2026-07-10 | 3.26 | 3.40 | 3.21 | 3.35 | 3.35 | qfq | 12,730,800 | 42,421,648 | 2.13% |
| 2026-07-09 | 3.32 | 3.35 | 3.23 | 3.28 | 3.28 | qfq | 11,262,340 | 36,883,038 | -0.91% |
| 2026-07-08 | 3.30 | 3.33 | 3.24 | 3.31 | 3.31 | qfq | 7,813,236 | 25,760,580 | 0.61% |
| 2026-07-07 | 3.36 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 11,475,800 | 37,989,059 | -2.66% |
| 2026-07-06 | 3.44 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 9,802,400 | 33,478,827 | -1.74% |
| 2026-07-03 | 3.39 | 3.44 | 3.37 | 3.44 | 3.44 | qfq | 11,060,100 | 37,731,261 | 1.47% |
| 2026-07-02 | 3.36 | 3.46 | 3.32 | 3.39 | 3.39 | qfq | 15,227,100 | 51,852,679 | 1.50% |
| 2026-07-01 | 3.26 | 3.40 | 3.26 | 3.34 | 3.34 | qfq | 13,383,477 | 44,746,065 | 2.14% |
| 2026-06-30 | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | qfq | 10,715,000 | 34,973,937 | 0.00% |
| 2026-06-29 | 3.31 | 3.32 | 3.17 | 3.27 | 3.27 | qfq | 16,122,536 | 52,230,897 | -0.61% |
| 2026-06-26 | 3.36 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 13,406,800 | 44,513,166 | -1.79% |
| 2026-06-25 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 14,515,001 | 48,858,632 | -2.62% |
| 2026-06-24 | 3.53 | 3.55 | 3.40 | 3.44 | 3.44 | qfq | 13,623,404 | 47,172,618 | -3.37% |
| 2026-06-23 | 3.47 | 3.61 | 3.47 | 3.56 | 3.56 | qfq | 14,140,400 | 50,474,067 | 1.42% |
| 2026-06-22 | 3.47 | 3.51 | 3.35 | 3.51 | 3.51 | qfq | 14,445,468 | 49,240,936 | 0.57% |
| 2026-06-18 | 3.53 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 8,622,106 | 30,232,339 | -0.85% |
| 2026-06-17 | 3.61 | 3.61 | 3.50 | 3.52 | 3.52 | qfq | 11,029,200 | 38,967,177 | -2.76% |
| 2026-06-16 | 3.57 | 3.62 | 3.51 | 3.62 | 3.62 | qfq | 9,192,084 | 32,809,335 | 0.84% |
| 2026-06-15 | 3.60 | 3.65 | 3.55 | 3.59 | 3.58 | qfq | 9,384,800 | 33,740,823 | 0.00% |
| 2026-06-12 | 3.53 | 3.62 | 3.48 | 3.59 | 3.58 | qfq | 11,573,900 | 41,383,800 | 1.99% |
| 2026-06-11 | 3.58 | 3.61 | 3.48 | 3.52 | 3.51 | qfq | 10,951,268 | 38,569,958 | -1.95% |
| 2026-06-10 | 3.64 | 3.67 | 3.56 | 3.59 | 3.58 | qfq | 9,744,568 | 35,000,167 | -1.64% |
| 2026-06-09 | 3.64 | 3.66 | 3.59 | 3.65 | 3.63 | qfq | 8,510,580 | 30,921,625 | 1.11% |
| 2026-06-08 | 3.66 | 3.72 | 3.58 | 3.61 | 3.60 | qfq | 11,910,635 | 43,438,714 | -3.22% |
| 2026-06-05 | 3.65 | 3.76 | 3.64 | 3.73 | 3.71 | qfq | 11,285,384 | 41,891,562 | 1.63% |
| 2026-06-04 | 3.74 | 3.77 | 3.65 | 3.67 | 3.65 | qfq | 10,326,307 | 38,057,522 | -1.87% |
| 2026-06-03 | 3.77 | 3.80 | 3.72 | 3.74 | 3.72 | qfq | 7,873,710 | 29,597,365 | -0.80% |
| 2026-06-02 | 3.84 | 3.84 | 3.71 | 3.77 | 3.75 | qfq | 11,292,902 | 42,370,541 | -1.05% |
| 2026-06-01 | 3.71 | 3.82 | 3.68 | 3.81 | 3.79 | qfq | 10,043,497 | 37,995,101 | 2.42% |
| 2026-05-29 | 3.78 | 3.81 | 3.71 | 3.72 | 3.70 | qfq | 9,091,500 | 34,115,483 | -2.11% |
| 2026-05-28 | 3.68 | 3.83 | 3.65 | 3.80 | 3.78 | qfq | 14,851,100 | 55,779,880 | 3.26% |
| 2026-05-27 | 3.77 | 3.78 | 3.67 | 3.68 | 3.66 | qfq | 13,228,936 | 49,082,184 | -2.39% |
| 2026-05-26 | 3.84 | 3.84 | 3.74 | 3.77 | 3.75 | qfq | 11,863,700 | 44,811,402 | -1.82% |
| 2026-05-25 | 3.89 | 3.92 | 3.81 | 3.84 | 3.82 | qfq | 9,202,200 | 35,390,915 | -1.29% |
| 2026-05-22 | 3.85 | 3.91 | 3.79 | 3.89 | 3.87 | qfq | 11,669,400 | 44,943,757 | 2.10% |
| 2026-05-21 | 3.96 | 4.00 | 3.80 | 3.81 | 3.79 | qfq | 17,023,000 | 66,337,643 | -3.54% |
| 2026-05-20 | 4.03 | 4.04 | 3.93 | 3.95 | 3.93 | qfq | 12,260,800 | 48,535,894 | -2.47% |
| 2026-05-19 | 4.03 | 4.07 | 3.99 | 4.05 | 4.03 | qfq | 12,733,400 | 51,296,537 | 0.50% |
| 2026-05-18 | 4.04 | 4.05 | 3.96 | 4.03 | 4.01 | qfq | 16,331,131 | 65,225,278 | -1.23% |
| 2026-05-15 | 4.09 | 4.13 | 4.05 | 4.08 | 4.06 | qfq | 11,112,400 | 45,479,238 | 0.00% |
| 2026-05-14 | 4.25 | 4.26 | 4.07 | 4.08 | 4.06 | qfq | 23,957,542 | 98,859,242 | -4.00% |
| 2026-05-13 | 4.23 | 4.25 | 4.21 | 4.25 | 4.23 | qfq | 10,397,829 | 44,014,208 | 0.71% |
| 2026-05-12 | 4.31 | 4.31 | 4.21 | 4.22 | 4.20 | qfq | 15,315,080 | 65,108,960 | -2.31% |
| 2026-05-11 | 4.30 | 4.32 | 4.28 | 4.32 | 4.30 | qfq | 12,269,742 | 52,712,574 | 0.00% |
| 2026-05-08 | 4.28 | 4.32 | 4.28 | 4.32 | 4.30 | qfq | 9,468,696 | 40,709,454 | 0.70% |
| 2026-05-07 | 4.32 | 4.35 | 4.29 | 4.29 | 4.27 | qfq | 13,826,700 | 59,599,997 | -1.15% |
| 2026-05-06 | 4.37 | 4.39 | 4.31 | 4.34 | 4.32 | qfq | 17,488,706 | 76,072,038 | -0.69% |
| 2026-04-30 | 4.31 | 4.40 | 4.28 | 4.37 | 4.35 | qfq | 18,421,929 | 79,895,112 | 1.16% |
| 2026-04-29 | 4.31 | 4.35 | 4.21 | 4.32 | 4.30 | qfq | 22,147,097 | 95,427,876 | -1.59% |
| 2026-04-28 | 4.35 | 4.45 | 4.32 | 4.39 | 4.37 | qfq | 16,612,500 | 72,678,658 | 0.23% |
| 2026-04-27 | 4.36 | 4.39 | 4.27 | 4.38 | 4.36 | qfq | 14,642,306 | 63,356,317 | 0.23% |
| 2026-04-24 | 4.35 | 4.41 | 4.31 | 4.37 | 4.35 | qfq | 14,551,301 | 63,201,308 | 0.00% |
| 2026-04-23 | 4.40 | 4.46 | 4.35 | 4.37 | 4.35 | qfq | 21,936,725 | 96,490,030 | -0.91% |
| 2026-04-22 | 4.36 | 4.42 | 4.34 | 4.41 | 4.39 | qfq | 13,622,900 | 59,617,509 | 0.68% |
| 2026-04-21 | 4.35 | 4.45 | 4.32 | 4.38 | 4.36 | qfq | 19,305,491 | 84,699,616 | 0.69% |
| 2026-04-20 | 4.33 | 4.36 | 4.31 | 4.35 | 4.33 | qfq | 11,212,000 | 48,606,824 | 0.46% |
| 2026-04-17 | 4.38 | 4.40 | 4.30 | 4.33 | 4.31 | qfq | 14,033,910 | 60,782,439 | -1.37% |
| 2026-04-16 | 4.34 | 4.40 | 4.32 | 4.39 | 4.37 | qfq | 12,404,810 | 54,065,078 | 1.39% |
| 2026-04-15 | 4.38 | 4.38 | 4.32 | 4.33 | 4.31 | qfq | 14,217,472 | 61,784,844 | -0.92% |
| 2026-04-14 | 4.41 | 4.42 | 4.31 | 4.37 | 4.35 | qfq | 15,104,900 | 65,691,076 | -0.46% |
| 2026-04-13 | 4.38 | 4.42 | 4.34 | 4.39 | 4.37 | qfq | 12,703,300 | 55,491,295 | -0.45% |
| 2026-04-10 | 4.41 | 4.46 | 4.38 | 4.41 | 4.39 | qfq | 14,715,500 | 65,193,465 | 0.92% |
| 2026-04-09 | 4.47 | 4.50 | 4.33 | 4.37 | 4.35 | qfq | 22,150,960 | 97,213,811 | -2.89% |
| 2026-04-08 | 4.44 | 4.50 | 4.40 | 4.50 | 4.48 | qfq | 21,446,000 | 95,597,926 | 2.27% |
| 2026-04-07 | 4.23 | 4.42 | 4.21 | 4.40 | 4.38 | qfq | 29,024,700 | 126,077,278 | 4.02% |
| 2026-04-03 | 4.51 | 4.52 | 4.20 | 4.23 | 4.21 | qfq | 45,417,200 | 195,792,455 | -6.21% |
| 2026-04-02 | 4.63 | 4.75 | 4.48 | 4.51 | 4.49 | qfq | 39,496,600 | 180,288,608 | -3.22% |
| 2026-04-01 | 4.75 | 4.82 | 4.63 | 4.66 | 4.64 | qfq | 30,476,100 | 143,361,022 | -1.06% |
| 2026-03-31 | 4.79 | 4.84 | 4.68 | 4.71 | 4.69 | qfq | 22,685,102 | 107,854,360 | -1.67% |
| 2026-03-30 | 4.71 | 4.79 | 4.58 | 4.79 | 4.77 | qfq | 29,940,700 | 140,458,495 | 0.21% |
| 2026-03-27 | 4.75 | 4.82 | 4.73 | 4.78 | 4.76 | qfq | 24,948,400 | 119,119,458 | 0.00% |
| 2026-03-26 | 4.81 | 4.92 | 4.75 | 4.78 | 4.76 | qfq | 28,703,023 | 138,232,227 | -1.04% |
| 2026-03-25 | 4.68 | 4.85 | 4.67 | 4.83 | 4.81 | qfq | 37,516,000 | 179,297,863 | 2.99% |
| 2026-03-24 | 4.65 | 4.70 | 4.54 | 4.69 | 4.67 | qfq | 39,342,832 | 182,390,899 | 2.40% |
| 2026-03-23 | 4.61 | 4.81 | 4.50 | 4.58 | 4.56 | qfq | 64,172,950 | 297,737,591 | -3.38% |
| 2026-03-20 | 4.91 | 4.96 | 4.73 | 4.74 | 4.72 | qfq | 48,552,109 | 234,403,411 | -2.67% |
| 2026-03-19 | 5.02 | 5.07 | 4.85 | 4.87 | 4.85 | qfq | 69,280,503 | 341,868,180 | -2.01% |
| 2026-03-18 | 4.75 | 5.17 | 4.70 | 4.97 | 4.95 | qfq | 109,591,611 | 547,531,885 | 4.85% |
| 2026-03-17 | 4.86 | 4.88 | 4.73 | 4.74 | 4.72 | qfq | 18,452,600 | 88,537,022 | -1.86% |
| 2026-03-16 | 4.80 | 4.90 | 4.75 | 4.83 | 4.81 | qfq | 19,433,500 | 93,734,358 | 0.63% |
| 2026-03-13 | 4.78 | 4.88 | 4.77 | 4.80 | 4.78 | qfq | 19,798,452 | 95,645,590 | 0.00% |
| 2026-03-12 | 4.84 | 4.91 | 4.79 | 4.80 | 4.78 | qfq | 24,572,952 | 118,910,117 | -0.21% |
| 2026-03-11 | 4.78 | 4.83 | 4.75 | 4.81 | 4.79 | qfq | 15,800,800 | 75,756,614 | 0.21% |
| 2026-03-10 | 4.77 | 4.81 | 4.75 | 4.80 | 4.78 | qfq | 15,728,300 | 75,271,345 | 0.63% |
| 2026-03-09 | 4.76 | 4.83 | 4.70 | 4.77 | 4.75 | qfq | 22,114,820 | 105,159,070 | 0.00% |
| 2026-03-06 | 4.60 | 4.77 | 4.59 | 4.77 | 4.75 | qfq | 25,825,168 | 121,848,947 | 3.70% |
| 2026-03-05 | 4.62 | 4.65 | 4.57 | 4.60 | 4.58 | qfq | 18,594,462 | 85,810,476 | 1.32% |
| 2026-03-04 | 4.49 | 4.58 | 4.46 | 4.54 | 4.52 | qfq | 20,951,296 | 94,949,959 | 0.00% |
| 2026-03-03 | 4.72 | 4.75 | 4.52 | 4.54 | 4.52 | qfq | 26,489,402 | 122,636,883 | -3.61% |
| 2026-03-02 | 4.73 | 4.76 | 4.63 | 4.71 | 4.69 | qfq | 23,302,473 | 109,721,776 | -1.88% |
| 2026-02-27 | 4.76 | 4.80 | 4.74 | 4.80 | 4.78 | qfq | 15,011,198 | 71,652,470 | 0.63% |
| 2026-02-26 | 4.75 | 4.87 | 4.74 | 4.77 | 4.75 | qfq | 25,185,602 | 120,676,051 | 0.63% |
| 2026-02-25 | 4.74 | 4.80 | 4.72 | 4.74 | 4.72 | qfq | 19,888,998 | 94,657,941 | 0.00% |
| 2026-02-24 | 4.65 | 4.75 | 4.65 | 4.74 | 4.72 | qfq | 21,107,903 | 99,509,464 | 2.60% |
| 2026-02-13 | 4.61 | 4.67 | 4.60 | 4.62 | 4.60 | qfq | 14,649,402 | 67,964,894 | 0.00% |
| 2026-02-12 | 4.74 | 4.74 | 4.61 | 4.62 | 4.60 | qfq | 24,609,900 | 114,357,699 | -1.91% |
| 2026-02-11 | 4.66 | 4.77 | 4.63 | 4.71 | 4.69 | qfq | 24,467,196 | 115,203,720 | 1.07% |
| 2026-02-10 | 4.71 | 4.72 | 4.65 | 4.66 | 4.64 | qfq | 19,246,194 | 90,066,147 | -0.85% |
| 2026-02-09 | 4.70 | 4.72 | 4.67 | 4.70 | 4.68 | qfq | 19,385,600 | 91,031,213 | 0.64% |
| 2026-02-06 | 4.64 | 4.72 | 4.62 | 4.67 | 4.65 | qfq | 20,958,000 | 98,205,187 | -0.43% |
| 2026-02-05 | 4.72 | 4.76 | 4.67 | 4.69 | 4.67 | qfq | 24,941,900 | 117,485,578 | -0.85% |
| 2026-02-04 | 4.65 | 4.83 | 4.64 | 4.73 | 4.71 | qfq | 31,558,175 | 149,461,212 | 1.50% |
| 2026-02-03 | 4.63 | 4.68 | 4.61 | 4.66 | 4.64 | qfq | 15,898,500 | 73,940,942 | 1.30% |
| 2026-02-02 | 4.70 | 4.71 | 4.59 | 4.60 | 4.58 | qfq | 25,270,084 | 117,751,066 | -2.34% |
| 2026-01-30 | 4.58 | 4.73 | 4.57 | 4.71 | 4.69 | qfq | 35,168,200 | 164,423,048 | 2.61% |
| 2026-01-29 | 4.61 | 4.65 | 4.56 | 4.59 | 4.57 | qfq | 17,337,468 | 79,872,136 | -0.43% |
| 2026-01-28 | 4.63 | 4.66 | 4.59 | 4.61 | 4.59 | qfq | 15,978,402 | 73,869,268 | -0.86% |
| 2026-01-27 | 4.69 | 4.69 | 4.55 | 4.65 | 4.63 | qfq | 24,593,543 | 113,561,908 | -0.85% |
| 2026-01-26 | 4.70 | 4.72 | 4.64 | 4.69 | 4.67 | qfq | 23,203,800 | 108,722,212 | -0.42% |
| 2026-01-23 | 4.66 | 4.72 | 4.64 | 4.71 | 4.69 | qfq | 21,544,590 | 100,856,777 | 1.29% |
| 2026-01-22 | 4.61 | 4.65 | 4.57 | 4.65 | 4.63 | qfq | 18,193,771 | 84,226,521 | 0.65% |
| 2026-01-21 | 4.59 | 4.63 | 4.50 | 4.62 | 4.60 | qfq | 22,093,304 | 101,104,614 | 0.65% |
| 2026-01-20 | 4.55 | 4.66 | 4.53 | 4.59 | 4.57 | qfq | 31,636,331 | 145,323,173 | 0.88% |
| 2026-01-19 | 4.46 | 4.55 | 4.45 | 4.55 | 4.53 | qfq | 19,363,400 | 87,476,582 | 1.79% |
| 2026-01-16 | 4.53 | 4.53 | 4.46 | 4.47 | 4.45 | qfq | 14,391,500 | 64,583,788 | -1.11% |
| 2026-01-15 | 4.50 | 4.54 | 4.45 | 4.52 | 4.50 | qfq | 17,223,800 | 77,543,889 | 0.44% |
| 2026-01-14 | 4.48 | 4.54 | 4.45 | 4.50 | 4.48 | qfq | 24,255,500 | 109,149,755 | 0.22% |
| 2026-01-13 | 4.53 | 4.58 | 4.48 | 4.49 | 4.47 | qfq | 21,091,000 | 95,450,671 | -0.88% |
| 2026-01-12 | 4.52 | 4.53 | 4.49 | 4.53 | 4.51 | qfq | 21,003,068 | 94,774,150 | 0.44% |
| 2026-01-09 | 4.47 | 4.52 | 4.44 | 4.51 | 4.49 | qfq | 21,492,200 | 96,265,084 | 0.67% |
| 2026-01-08 | 4.45 | 4.50 | 4.44 | 4.48 | 4.46 | qfq | 11,904,604 | 53,359,320 | 0.45% |
| 2026-01-07 | 4.50 | 4.51 | 4.45 | 4.46 | 4.44 | qfq | 13,545,400 | 60,645,042 | -0.45% |
| 2026-01-06 | 4.43 | 4.50 | 4.43 | 4.48 | 4.46 | qfq | 14,534,300 | 64,986,427 | 1.36% |
| 2026-01-05 | 4.40 | 4.45 | 4.38 | 4.42 | 4.40 | qfq | 12,705,571 | 56,158,879 | 0.68% |
| 2025-12-31 | 4.36 | 4.40 | 4.32 | 4.39 | 4.37 | qfq | 12,030,456 | 52,491,593 | 0.92% |
| 2025-12-30 | 4.39 | 4.41 | 4.32 | 4.35 | 4.33 | qfq | 11,002,600 | 47,998,703 | -0.91% |
| 2025-12-29 | 4.40 | 4.42 | 4.38 | 4.39 | 4.37 | qfq | 9,187,600 | 40,374,791 | -0.90% |
| 2025-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | 4.41 | qfq | 10,232,100 | 45,505,922 | -0.89% |
| 2025-12-25 | 4.45 | 4.48 | 4.44 | 4.47 | 4.45 | qfq | 7,462,400 | 33,282,691 | 0.45% |
| 2025-12-24 | 4.41 | 4.46 | 4.39 | 4.45 | 4.43 | qfq | 7,871,800 | 34,893,611 | 0.91% |
| 2025-12-23 | 4.44 | 4.45 | 4.40 | 4.41 | 4.39 | qfq | 7,636,200 | 33,740,125 | -0.90% |
| 2025-12-22 | 4.46 | 4.47 | 4.42 | 4.45 | 4.43 | qfq | 8,371,550 | 37,203,258 | 0.00% |
| 2025-12-19 | 4.39 | 4.47 | 4.37 | 4.45 | 4.43 | qfq | 11,391,984 | 50,600,727 | 1.60% |
| 2025-12-18 | 4.33 | 4.43 | 4.31 | 4.38 | 4.36 | qfq | 13,027,300 | 57,187,300 | 1.15% |
| 2025-12-17 | 4.36 | 4.37 | 4.26 | 4.33 | 4.31 | qfq | 19,002,400 | 81,835,385 | -0.69% |
| 2025-12-16 | 4.45 | 4.46 | 4.32 | 4.36 | 4.34 | qfq | 19,785,100 | 86,329,240 | -1.80% |
| 2025-12-15 | 4.40 | 4.50 | 4.37 | 4.44 | 4.42 | qfq | 13,742,600 | 61,064,170 | 0.91% |
| 2025-12-12 | 4.45 | 4.50 | 4.40 | 4.40 | 4.38 | qfq | 14,657,500 | 65,144,001 | -1.12% |
| 2025-12-11 | 4.57 | 4.59 | 4.45 | 4.45 | 4.43 | qfq | 16,444,023 | 73,938,466 | -2.84% |
| 2025-12-10 | 4.59 | 4.61 | 4.53 | 4.58 | 4.56 | qfq | 14,283,300 | 65,278,125 | 0.00% |
| 2025-12-09 | 4.62 | 4.65 | 4.57 | 4.58 | 4.56 | qfq | 17,615,802 | 81,086,139 | -1.08% |
| 2025-12-08 | 4.69 | 4.69 | 4.62 | 4.63 | 4.61 | qfq | 16,984,300 | 78,911,061 | -0.86% |
| 2025-12-05 | 4.57 | 4.68 | 4.56 | 4.67 | 4.65 | qfq | 29,020,161 | 134,661,444 | 1.74% |
| 2025-12-04 | 4.62 | 4.67 | 4.56 | 4.59 | 4.57 | qfq | 28,674,914 | 131,894,675 | -0.86% |
| 2025-12-03 | 4.51 | 4.68 | 4.49 | 4.63 | 4.61 | qfq | 28,612,600 | 131,119,297 | 2.43% |
| 2025-12-02 | 4.50 | 4.56 | 4.45 | 4.52 | 4.50 | qfq | 13,830,240 | 62,432,934 | 0.44% |
| 2025-12-01 | 4.49 | 4.53 | 4.48 | 4.50 | 4.48 | qfq | 11,052,954 | 49,850,334 | 0.22% |
| 2025-11-28 | 4.41 | 4.50 | 4.39 | 4.49 | 4.47 | qfq | 13,682,000 | 60,879,698 | 1.81% |
| 2025-11-27 | 4.40 | 4.45 | 4.38 | 4.41 | 4.39 | qfq | 10,213,800 | 45,176,050 | 0.23% |
| 2025-11-26 | 4.46 | 4.49 | 4.39 | 4.40 | 4.38 | qfq | 11,673,800 | 51,772,065 | -1.35% |
| 2025-11-25 | 4.42 | 4.49 | 4.37 | 4.46 | 4.44 | qfq | 14,211,400 | 63,340,420 | 1.36% |
| 2025-11-24 | 4.36 | 4.42 | 4.35 | 4.40 | 4.38 | qfq | 16,740,900 | 73,382,593 | 1.62% |
| 2025-11-21 | 4.53 | 4.56 | 4.33 | 4.33 | 4.31 | qfq | 28,133,502 | 124,342,801 | -5.25% |
| 2025-11-20 | 4.61 | 4.63 | 4.54 | 4.57 | 4.55 | qfq | 13,269,599 | 60,793,718 | -0.44% |
| 2025-11-19 | 4.63 | 4.65 | 4.56 | 4.59 | 4.57 | qfq | 14,638,900 | 67,245,575 | -1.08% |
| 2025-11-18 | 4.69 | 4.71 | 4.61 | 4.64 | 4.62 | qfq | 21,225,600 | 98,410,854 | -1.28% |
| 2025-11-17 | 4.68 | 4.72 | 4.67 | 4.70 | 4.68 | qfq | 20,376,734 | 95,643,801 | 0.21% |
| 2025-11-14 | 4.74 | 4.79 | 4.68 | 4.69 | 4.67 | qfq | 33,500,068 | 158,846,181 | -0.42% |
| 2025-11-13 | 4.65 | 4.75 | 4.62 | 4.71 | 4.69 | qfq | 28,712,711 | 134,838,190 | 1.51% |
| 2025-11-12 | 4.63 | 4.65 | 4.61 | 4.64 | 4.62 | qfq | 16,803,411 | 77,748,983 | 0.22% |
| 2025-11-11 | 4.64 | 4.64 | 4.61 | 4.63 | 4.61 | qfq | 15,788,010 | 72,983,577 | 0.22% |
| 2025-11-10 | 4.58 | 4.65 | 4.55 | 4.62 | 4.60 | qfq | 20,302,404 | 93,795,212 | 1.09% |
| 2025-11-07 | 4.54 | 4.63 | 4.53 | 4.57 | 4.55 | qfq | 18,497,608 | 84,714,627 | 0.66% |
| 2025-11-06 | 4.55 | 4.57 | 4.53 | 4.54 | 4.52 | qfq | 12,583,504 | 57,165,284 | -0.44% |
| 2025-11-05 | 4.49 | 4.57 | 4.49 | 4.56 | 4.54 | qfq | 19,874,300 | 90,369,847 | 0.66% |
| 2025-11-04 | 4.50 | 4.54 | 4.49 | 4.53 | 4.51 | qfq | 17,279,570 | 77,984,315 | 0.44% |
| 2025-11-03 | 4.48 | 4.52 | 4.45 | 4.51 | 4.49 | qfq | 20,028,008 | 89,961,722 | 0.89% |
| 2025-10-31 | 4.45 | 4.51 | 4.45 | 4.47 | 4.45 | qfq | 25,540,502 | 114,069,367 | -0.45% |
| 2025-10-30 | 4.41 | 4.78 | 4.37 | 4.49 | 4.47 | qfq | 43,642,717 | 197,173,004 | 1.58% |
| 2025-10-29 | 4.43 | 4.43 | 4.38 | 4.42 | 4.40 | qfq | 10,519,400 | 46,334,813 | -0.23% |
| 2025-10-28 | 4.42 | 4.46 | 4.41 | 4.43 | 4.41 | qfq | 9,781,800 | 43,449,965 | 0.00% |
| 2025-10-27 | 4.44 | 4.46 | 4.41 | 4.43 | 4.41 | qfq | 10,611,400 | 47,057,833 | 0.00% |
| 2025-10-24 | 4.46 | 4.47 | 4.43 | 4.43 | 4.41 | qfq | 12,264,700 | 54,545,875 | -0.67% |
| 2025-10-23 | 4.39 | 4.46 | 4.37 | 4.46 | 4.44 | qfq | 12,536,304 | 55,315,732 | 1.36% |
| 2025-10-22 | 4.38 | 4.42 | 4.36 | 4.40 | 4.38 | qfq | 10,819,800 | 47,559,580 | 0.23% |
| 2025-10-21 | 4.32 | 4.40 | 4.31 | 4.39 | 4.37 | qfq | 10,269,094 | 44,792,111 | 1.62% |
| 2025-10-20 | 4.31 | 4.32 | 4.28 | 4.32 | 4.30 | qfq | 9,731,835 | 41,905,956 | 1.17% |
| 2025-10-17 | 4.35 | 4.37 | 4.27 | 4.27 | 4.25 | qfq | 13,135,523 | 56,833,908 | -2.06% |
| 2025-10-16 | 4.43 | 4.43 | 4.33 | 4.36 | 4.34 | qfq | 16,933,121 | 74,057,249 | -1.80% |
| 2025-10-15 | 4.41 | 4.44 | 4.40 | 4.44 | 4.42 | qfq | 8,952,000 | 39,585,872 | 0.68% |
| 2025-10-14 | 4.45 | 4.49 | 4.40 | 4.41 | 4.39 | qfq | 14,297,900 | 63,536,714 | -0.68% |
| 2025-10-13 | 4.38 | 4.45 | 4.30 | 4.44 | 4.42 | qfq | 14,500,284 | 63,613,216 | -1.11% |
| 2025-10-10 | 4.48 | 4.53 | 4.46 | 4.49 | 4.47 | qfq | 14,869,200 | 66,958,381 | 0.22% |
| 2025-10-09 | 4.45 | 4.49 | 4.43 | 4.48 | 4.46 | qfq | 11,138,889 | 49,814,206 | 0.67% |
| 2025-09-30 | 4.45 | 4.52 | 4.44 | 4.45 | 4.43 | qfq | 11,518,392 | 51,507,693 | -0.22% |
| 2025-09-29 | 4.43 | 4.47 | 4.37 | 4.46 | 4.44 | qfq | 14,251,900 | 63,099,694 | 0.22% |
| 2025-09-26 | 4.46 | 4.50 | 4.42 | 4.45 | 4.43 | qfq | 16,732,000 | 74,531,265 | -0.45% |
| 2025-09-25 | 4.61 | 4.61 | 4.46 | 4.47 | 4.45 | qfq | 26,221,900 | 118,429,368 | -3.04% |
| 2025-09-24 | 4.55 | 4.61 | 4.51 | 4.61 | 4.59 | qfq | 22,287,319 | 101,953,374 | 0.66% |
| 2025-09-23 | 4.71 | 4.71 | 4.48 | 4.58 | 4.56 | qfq | 33,581,803 | 152,963,667 | -2.14% |
| 2025-09-22 | 4.64 | 4.75 | 4.62 | 4.68 | 4.66 | qfq | 40,460,073 | 189,862,071 | 1.08% |
| 2025-09-19 | 4.63 | 4.69 | 4.58 | 4.63 | 4.61 | qfq | 38,615,385 | 178,302,537 | -1.07% |
| 2025-09-18 | 4.54 | 4.95 | 4.52 | 4.68 | 4.66 | qfq | 80,590,497 | 382,754,833 | 2.86% |
| 2025-09-17 | 4.54 | 4.57 | 4.51 | 4.55 | 4.53 | qfq | 16,989,199 | 77,095,482 | 0.22% |
| 2025-09-16 | 4.48 | 4.54 | 4.46 | 4.54 | 4.52 | qfq | 18,468,743 | 83,381,443 | 1.57% |
| 2025-09-15 | 4.48 | 4.50 | 4.44 | 4.47 | 4.45 | qfq | 15,463,900 | 69,019,369 | -0.45% |
| 2025-09-12 | 4.51 | 4.53 | 4.49 | 4.49 | 4.47 | qfq | 14,118,675 | 63,618,556 | -0.66% |
| 2025-09-11 | 4.46 | 4.52 | 4.42 | 4.52 | 4.50 | qfq | 14,743,000 | 65,912,751 | 0.89% |
| 2025-09-10 | 4.46 | 4.49 | 4.44 | 4.48 | 4.46 | qfq | 12,503,396 | 55,784,320 | 0.45% |
| 2025-09-09 | 4.51 | 4.52 | 4.45 | 4.46 | 4.44 | qfq | 14,660,100 | 65,564,587 | -1.11% |
| 2025-09-08 | 4.50 | 4.52 | 4.47 | 4.51 | 4.49 | qfq | 17,815,150 | 80,101,306 | 0.22% |
| 2025-09-05 | 4.49 | 4.51 | 4.43 | 4.50 | 4.48 | qfq | 15,615,394 | 69,984,377 | 1.12% |
| 2025-09-04 | 4.41 | 4.49 | 4.39 | 4.45 | 4.43 | qfq | 21,036,820 | 93,576,889 | 0.68% |
| 2025-09-03 | 4.50 | 4.53 | 4.40 | 4.42 | 4.40 | qfq | 19,532,300 | 87,055,013 | -1.78% |
| 2025-09-02 | 4.57 | 4.57 | 4.44 | 4.50 | 4.48 | qfq | 30,102,191 | 135,099,660 | -1.32% |
| 2025-09-01 | 4.59 | 4.61 | 4.53 | 4.56 | 4.54 | qfq | 26,382,794 | 120,492,576 | -0.44% |
| 2025-08-29 | 4.64 | 4.65 | 4.58 | 4.58 | 4.56 | qfq | 20,347,092 | 93,754,951 | -1.72% |
| 2025-08-28 | 4.71 | 4.74 | 4.52 | 4.66 | 4.64 | qfq | 32,408,596 | 150,081,714 | -1.06% |
| 2025-08-27 | 4.84 | 4.85 | 4.70 | 4.71 | 4.69 | qfq | 28,790,300 | 137,339,503 | -2.69% |
| 2025-08-26 | 4.78 | 4.86 | 4.75 | 4.84 | 4.82 | qfq | 25,088,969 | 121,113,265 | 1.26% |
| 2025-08-25 | 4.79 | 4.81 | 4.74 | 4.78 | 4.76 | qfq | 25,321,500 | 120,952,643 | -0.21% |
| 2025-08-22 | 4.80 | 4.81 | 4.74 | 4.79 | 4.77 | qfq | 18,861,599 | 89,958,933 | -0.21% |
| 2025-08-21 | 4.84 | 4.84 | 4.78 | 4.80 | 4.78 | qfq | 17,222,102 | 82,771,511 | -0.41% |
| 2025-08-20 | 4.75 | 4.82 | 4.75 | 4.82 | 4.80 | qfq | 21,198,500 | 101,758,651 | 0.84% |
| 2025-08-19 | 4.78 | 4.82 | 4.75 | 4.78 | 4.76 | qfq | 22,806,300 | 108,963,461 | 0.00% |
| 2025-08-18 | 4.72 | 4.86 | 4.70 | 4.78 | 4.76 | qfq | 40,078,804 | 192,149,958 | 1.49% |
| 2025-08-15 | 4.60 | 4.73 | 4.60 | 4.71 | 4.69 | qfq | 31,471,300 | 147,844,907 | 3.06% |
| 2025-08-14 | 4.69 | 4.71 | 4.57 | 4.57 | 4.55 | qfq | 22,468,602 | 104,015,606 | -2.56% |
| 2025-08-13 | 4.71 | 4.73 | 4.68 | 4.69 | 4.67 | qfq | 14,306,000 | 67,170,415 | -0.21% |
| 2025-08-12 | 4.73 | 4.74 | 4.68 | 4.70 | 4.68 | qfq | 14,585,300 | 68,609,186 | -0.42% |
| 2025-08-11 | 4.73 | 4.76 | 4.71 | 4.72 | 4.70 | qfq | 18,408,400 | 87,131,180 | 0.21% |
| 2025-08-08 | 4.70 | 4.73 | 4.67 | 4.71 | 4.69 | qfq | 16,047,302 | 75,488,755 | 0.21% |
| 2025-08-07 | 4.74 | 4.75 | 4.69 | 4.70 | 4.68 | qfq | 18,096,219 | 85,312,320 | -0.63% |
| 2025-08-06 | 4.69 | 4.74 | 4.67 | 4.73 | 4.71 | qfq | 21,745,900 | 102,482,304 | 1.07% |
| 2025-08-05 | 4.66 | 4.69 | 4.66 | 4.68 | 4.66 | qfq | 19,310,408 | 90,256,109 | 0.86% |
| 2025-08-04 | 4.59 | 4.65 | 4.55 | 4.64 | 4.62 | qfq | 16,877,158 | 77,903,516 | 0.87% |
| 2025-08-01 | 4.54 | 4.61 | 4.54 | 4.60 | 4.58 | qfq | 14,500,100 | 66,538,564 | 0.88% |
| 2025-07-31 | 4.63 | 4.66 | 4.55 | 4.56 | 4.54 | qfq | 17,511,000 | 80,534,505 | -1.51% |
| 2025-07-30 | 4.68 | 4.69 | 4.60 | 4.63 | 4.61 | qfq | 19,295,700 | 89,610,091 | -1.07% |
| 2025-07-29 | 4.66 | 4.69 | 4.62 | 4.68 | 4.66 | qfq | 21,955,600 | 102,218,875 | 0.21% |
| 2025-07-28 | 4.69 | 4.69 | 4.65 | 4.67 | 4.65 | qfq | 17,196,052 | 80,320,345 | 0.00% |
| 2025-07-25 | 4.70 | 4.73 | 4.67 | 4.67 | 4.65 | qfq | 21,201,296 | 99,400,348 | -1.06% |
| 2025-07-24 | 4.64 | 4.75 | 4.62 | 4.72 | 4.70 | qfq | 30,882,780 | 144,995,345 | 1.72% |
| 2025-07-23 | 4.71 | 4.72 | 4.63 | 4.64 | 4.62 | qfq | 21,210,924 | 99,093,710 | -1.07% |
| 2025-07-22 | 4.70 | 4.70 | 4.64 | 4.69 | 4.67 | qfq | 19,029,708 | 88,932,822 | -0.21% |
| 2025-07-21 | 4.57 | 4.70 | 4.56 | 4.70 | 4.68 | qfq | 30,563,209 | 142,500,361 | 2.84% |
| 2025-07-18 | 4.58 | 4.61 | 4.54 | 4.57 | 4.55 | qfq | 18,272,944 | 83,466,995 | -0.22% |
| 2025-07-17 | 4.58 | 4.61 | 4.56 | 4.58 | 4.56 | qfq | 17,218,873 | 78,915,473 | 0.22% |
| 2025-07-16 | 4.54 | 4.59 | 4.52 | 4.57 | 4.55 | qfq | 14,285,000 | 65,301,433 | 0.66% |
| 2025-07-15 | 4.61 | 4.65 | 4.50 | 4.54 | 4.52 | qfq | 25,136,068 | 114,381,200 | -2.37% |
| 2025-07-14 | 4.60 | 4.66 | 4.59 | 4.65 | 4.63 | qfq | 18,735,400 | 86,922,698 | 0.87% |
| 2025-07-11 | 4.60 | 4.62 | 4.54 | 4.61 | 4.59 | qfq | 21,519,400 | 98,747,581 | 0.00% |
| 2025-07-10 | 4.59 | 4.62 | 4.57 | 4.61 | 4.59 | qfq | 18,225,900 | 83,750,427 | 0.66% |
| 2025-07-09 | 4.61 | 4.62 | 4.57 | 4.58 | 4.56 | qfq | 16,188,000 | 74,388,314 | -0.43% |
| 2025-07-08 | 4.58 | 4.62 | 4.56 | 4.60 | 4.58 | qfq | 18,991,700 | 87,138,363 | 0.44% |
| 2025-07-07 | 4.54 | 4.58 | 4.52 | 4.58 | 4.56 | qfq | 12,584,300 | 57,341,395 | 0.88% |
| 2025-07-04 | 4.61 | 4.61 | 4.53 | 4.54 | 4.52 | qfq | 18,614,000 | 84,910,902 | -1.09% |
| 2025-07-03 | 4.57 | 4.60 | 4.56 | 4.59 | 4.57 | qfq | 15,902,971 | 72,859,845 | 0.22% |
| 2025-07-02 | 4.56 | 4.59 | 4.53 | 4.58 | 4.56 | qfq | 17,926,300 | 81,892,170 | 0.22% |
| 2025-07-01 | 4.58 | 4.59 | 4.51 | 4.57 | 4.55 | qfq | 18,069,500 | 82,277,006 | 0.22% |
| 2025-06-30 | 4.57 | 4.58 | 4.54 | 4.56 | 4.54 | qfq | 15,132,202 | 69,009,811 | 0.22% |
| 2025-06-27 | 4.50 | 4.57 | 4.50 | 4.55 | 4.53 | qfq | 21,216,404 | 96,343,944 | 1.11% |
| 2025-06-26 | 4.53 | 4.56 | 4.48 | 4.50 | 4.48 | qfq | 22,281,300 | 100,712,277 | -0.44% |
| 2025-06-25 | 4.50 | 4.55 | 4.48 | 4.52 | 4.50 | qfq | 23,235,400 | 104,805,417 | 0.00% |
| 2025-06-24 | 4.44 | 4.52 | 4.42 | 4.52 | 4.50 | qfq | 25,338,300 | 113,775,682 | 1.80% |
| 2025-06-23 | 4.34 | 4.45 | 4.31 | 4.44 | 4.42 | qfq | 21,895,700 | 96,419,611 | 1.83% |
| 2025-06-20 | 4.40 | 4.44 | 4.34 | 4.36 | 4.34 | qfq | 24,426,479 | 106,995,258 | -0.46% |
| 2025-06-19 | 4.57 | 4.58 | 4.37 | 4.38 | 4.36 | qfq | 42,962,502 | 190,756,759 | -3.95% |
| 2025-06-18 | 4.62 | 4.66 | 4.52 | 4.56 | 4.54 | qfq | 44,088,092 | 201,588,602 | -2.15% |
| 2025-06-17 | 4.79 | 4.81 | 4.63 | 4.66 | 4.64 | qfq | 52,133,227 | 244,743,702 | -2.51% |
| 2025-06-16 | 4.80 | 4.92 | 4.76 | 4.78 | 4.76 | qfq | 57,945,192 | 278,537,349 | -1.65% |
| 2025-06-13 | 4.93 | 5.08 | 4.82 | 4.86 | 4.84 | qfq | 96,684,142 | 476,692,504 | -1.02% |
| 2025-06-12 | 4.75 | 5.20 | 4.72 | 4.91 | 4.89 | qfq | 115,280,790 | 569,708,598 | 3.37% |
| 2025-06-11 | 4.74 | 4.78 | 4.71 | 4.75 | 4.73 | qfq | 22,864,300 | 108,559,856 | -0.21% |
| 2025-06-10 | 4.81 | 4.83 | 4.67 | 4.76 | 4.74 | qfq | 35,751,700 | 169,935,936 | -1.65% |
| 2025-06-09 | 4.73 | 4.85 | 4.71 | 4.84 | 4.79 | qfq | 44,279,500 | 212,840,603 | 2.98% |
| 2025-06-06 | 4.77 | 4.79 | 4.68 | 4.70 | 4.65 | qfq | 30,256,300 | 142,888,920 | -1.26% |
| 2025-06-05 | 4.86 | 4.89 | 4.73 | 4.76 | 4.71 | qfq | 47,865,925 | 228,953,549 | -1.86% |
| 2025-06-04 | 4.91 | 4.95 | 4.80 | 4.85 | 4.80 | qfq | 68,383,488 | 332,268,020 | 0.41% |
| 2025-06-03 | 4.79 | 4.98 | 4.79 | 4.83 | 4.78 | qfq | 90,390,950 | 439,614,230 | 0.42% |
| 2025-05-30 | 5.00 | 5.13 | 4.77 | 4.81 | 4.76 | qfq | 128,304,117 | 623,909,971 | -3.22% |
| 2025-05-29 | 4.52 | 4.97 | 4.51 | 4.97 | 4.92 | qfq | 137,727,717 | 667,356,088 | 9.96% |
| 2025-05-28 | 4.60 | 4.73 | 4.48 | 4.52 | 4.47 | qfq | 134,560,195 | 615,342,726 | -6.42% |
| 2025-05-27 | 4.65 | 5.04 | 4.59 | 4.83 | 4.78 | qfq | 164,193,331 | 816,342,499 | 5.46% |
| 2025-05-26 | 4.55 | 4.62 | 4.53 | 4.58 | 4.53 | qfq | 6,772,600 | 30,991,968 | 0.66% |
| 2025-05-23 | 4.58 | 4.63 | 4.55 | 4.55 | 4.50 | qfq | 8,863,200 | 40,697,127 | -0.66% |
| 2025-05-22 | 4.64 | 4.68 | 4.57 | 4.58 | 4.53 | qfq | 7,556,480 | 34,851,790 | -1.29% |
| 2025-05-21 | 4.63 | 4.69 | 4.63 | 4.64 | 4.59 | qfq | 6,768,009 | 31,482,093 | -0.43% |
| 2025-05-20 | 4.66 | 4.66 | 4.62 | 4.66 | 4.61 | qfq | 8,129,800 | 37,732,058 | 0.00% |
| 2025-05-19 | 4.60 | 4.67 | 4.54 | 4.66 | 4.61 | qfq | 10,477,800 | 48,332,225 | 1.75% |
| 2025-05-16 | 4.54 | 4.60 | 4.52 | 4.58 | 4.53 | qfq | 7,797,300 | 35,688,855 | 0.88% |
| 2025-05-15 | 4.55 | 4.58 | 4.52 | 4.54 | 4.49 | qfq | 7,312,400 | 33,279,874 | -0.22% |
| 2025-05-14 | 4.57 | 4.58 | 4.51 | 4.55 | 4.50 | qfq | 7,762,984 | 35,294,910 | -0.22% |
| 2025-05-13 | 4.57 | 4.60 | 4.54 | 4.56 | 4.51 | qfq | 7,708,684 | 35,223,579 | 0.00% |
| 2025-05-12 | 4.55 | 4.59 | 4.54 | 4.56 | 4.51 | qfq | 8,653,746 | 39,496,445 | 0.22% |
| 2025-05-09 | 4.55 | 4.57 | 4.50 | 4.55 | 4.50 | qfq | 9,388,000 | 42,554,386 | -0.22% |
| 2025-05-08 | 4.53 | 4.57 | 4.49 | 4.56 | 4.51 | qfq | 12,117,100 | 54,959,740 | 0.66% |
| 2025-05-07 | 4.47 | 4.55 | 4.47 | 4.53 | 4.48 | qfq | 16,312,684 | 73,451,672 | 2.49% |
| 2025-05-06 | 4.38 | 4.42 | 4.37 | 4.42 | 4.37 | qfq | 8,877,400 | 39,092,654 | 1.61% |
| 2025-04-30 | 4.33 | 4.38 | 4.33 | 4.35 | 4.31 | qfq | 7,241,489 | 31,528,552 | 0.93% |
| 2025-04-29 | 4.27 | 4.39 | 4.26 | 4.31 | 4.27 | qfq | 10,104,500 | 43,877,070 | 1.41% |
| 2025-04-28 | 4.29 | 4.29 | 4.20 | 4.25 | 4.21 | qfq | 7,179,100 | 30,457,493 | -1.16% |
| 2025-04-25 | 4.29 | 4.35 | 4.27 | 4.30 | 4.26 | qfq | 6,418,300 | 27,667,127 | 0.00% |
| 2025-04-24 | 4.32 | 4.44 | 4.30 | 4.30 | 4.26 | qfq | 10,311,800 | 44,909,721 | -0.46% |
| 2025-04-23 | 4.31 | 4.35 | 4.30 | 4.32 | 4.28 | qfq | 6,401,465 | 27,669,904 | 0.23% |
| 2025-04-22 | 4.26 | 4.33 | 4.25 | 4.31 | 4.27 | qfq | 7,515,200 | 32,217,063 | 0.70% |
| 2025-04-21 | 4.25 | 4.29 | 4.21 | 4.28 | 4.24 | qfq | 6,896,700 | 29,341,619 | 0.94% |
| 2025-04-18 | 4.30 | 4.32 | 4.20 | 4.24 | 4.20 | qfq | 6,888,100 | 29,213,411 | -1.40% |
| 2025-04-17 | 4.18 | 4.33 | 4.17 | 4.30 | 4.26 | qfq | 8,561,400 | 36,589,039 | 1.90% |
| 2025-04-16 | 4.30 | 4.35 | 4.16 | 4.22 | 4.18 | qfq | 9,761,400 | 41,393,337 | -2.99% |
| 2025-04-15 | 4.26 | 4.41 | 4.26 | 4.35 | 4.31 | qfq | 11,974,903 | 52,037,432 | 1.87% |
| 2025-04-14 | 4.24 | 4.33 | 4.22 | 4.27 | 4.23 | qfq | 8,369,100 | 35,763,406 | 2.15% |
| 2025-04-11 | 4.20 | 4.29 | 4.17 | 4.18 | 4.14 | qfq | 11,118,901 | 46,865,253 | -1.65% |
| 2025-04-10 | 4.18 | 4.44 | 4.13 | 4.25 | 4.21 | qfq | 18,901,301 | 81,138,528 | 3.41% |
| 2025-04-09 | 4.00 | 4.14 | 3.76 | 4.11 | 4.07 | qfq | 15,241,643 | 60,551,796 | 0.74% |
| 2025-04-08 | 4.13 | 4.21 | 4.00 | 4.08 | 4.04 | qfq | 19,451,690 | 79,336,387 | -2.63% |
| 2025-04-07 | 4.42 | 4.47 | 4.19 | 4.19 | 4.15 | qfq | 16,553,000 | 70,654,487 | -9.89% |
| 2025-04-03 | 4.49 | 4.66 | 4.49 | 4.65 | 4.60 | qfq | 14,981,011 | 69,065,725 | 1.75% |
| 2025-04-02 | 4.54 | 4.60 | 4.50 | 4.57 | 4.52 | qfq | 11,948,900 | 54,503,825 | 0.44% |
| 2025-04-01 | 4.41 | 4.78 | 4.41 | 4.55 | 4.50 | qfq | 17,689,812 | 80,919,684 | 3.17% |
| 2025-03-31 | 4.58 | 4.60 | 4.36 | 4.41 | 4.36 | qfq | 19,566,400 | 86,714,473 | -4.55% |
| 2025-03-28 | 4.78 | 4.83 | 4.61 | 4.62 | 4.57 | qfq | 28,161,800 | 131,741,454 | -4.74% |
| 2025-03-27 | 4.66 | 4.92 | 4.57 | 4.85 | 4.80 | qfq | 41,908,744 | 200,249,232 | 3.41% |
| 2025-03-26 | 4.65 | 4.74 | 4.61 | 4.69 | 4.64 | qfq | 15,362,700 | 72,070,103 | -0.21% |
| 2025-03-25 | 4.75 | 4.80 | 4.62 | 4.70 | 4.65 | qfq | 22,793,484 | 107,393,509 | -1.26% |
| 2025-03-24 | 4.74 | 4.84 | 4.58 | 4.76 | 4.71 | qfq | 32,405,159 | 152,598,092 | 0.85% |
| 2025-03-21 | 4.58 | 5.01 | 4.56 | 4.72 | 4.67 | qfq | 35,649,674 | 170,262,057 | 2.16% |
| 2025-03-20 | 4.54 | 4.71 | 4.51 | 4.62 | 4.57 | qfq | 20,527,970 | 94,617,455 | 1.76% |
| 2025-03-19 | 4.53 | 4.58 | 4.51 | 4.54 | 4.49 | qfq | 11,460,531 | 52,110,914 | 0.00% |
| 2025-03-18 | 4.59 | 4.60 | 4.52 | 4.54 | 4.49 | qfq | 12,684,226 | 57,668,315 | -0.87% |
| 2025-03-17 | 4.65 | 4.75 | 4.56 | 4.58 | 4.53 | qfq | 24,651,064 | 114,531,707 | 1.10% |
| 2025-03-14 | 4.45 | 4.60 | 4.42 | 4.53 | 4.48 | qfq | 16,329,218 | 73,563,477 | 1.57% |
| 2025-03-13 | 4.47 | 4.49 | 4.40 | 4.46 | 4.41 | qfq | 9,674,588 | 42,933,420 | -0.45% |
| 2025-03-12 | 4.50 | 4.54 | 4.47 | 4.48 | 4.43 | qfq | 11,032,200 | 49,685,271 | -0.88% |
| 2025-03-11 | 4.48 | 4.52 | 4.46 | 4.52 | 4.47 | qfq | 9,583,197 | 43,013,631 | -0.22% |
| 2025-03-10 | 4.43 | 4.53 | 4.43 | 4.53 | 4.48 | qfq | 16,905,592 | 75,861,901 | 2.49% |
| 2025-03-07 | 4.45 | 4.46 | 4.40 | 4.42 | 4.37 | qfq | 9,157,841 | 40,557,559 | -0.67% |
| 2025-03-06 | 4.41 | 4.45 | 4.38 | 4.45 | 4.40 | qfq | 10,981,541 | 48,549,020 | 1.14% |
| 2025-03-05 | 4.45 | 4.47 | 4.35 | 4.40 | 4.35 | qfq | 10,019,790 | 43,897,453 | -1.12% |
| 2025-03-04 | 4.38 | 4.45 | 4.36 | 4.45 | 4.40 | qfq | 10,573,492 | 46,770,452 | 1.14% |
| 2025-03-03 | 4.44 | 4.45 | 4.37 | 4.40 | 4.35 | qfq | 12,970,300 | 57,197,220 | -0.45% |
| 2025-02-28 | 4.46 | 4.54 | 4.42 | 4.42 | 4.37 | qfq | 15,275,068 | 68,171,930 | -1.34% |
| 2025-02-27 | 4.52 | 4.55 | 4.42 | 4.48 | 4.43 | qfq | 17,007,100 | 76,138,089 | -1.10% |
| 2025-02-26 | 4.55 | 4.56 | 4.50 | 4.53 | 4.48 | qfq | 16,145,300 | 72,990,945 | 0.44% |
| 2025-02-25 | 4.52 | 4.55 | 4.45 | 4.51 | 4.46 | qfq | 21,152,100 | 95,337,794 | -1.10% |
| 2025-02-24 | 4.59 | 4.65 | 4.52 | 4.56 | 4.51 | qfq | 32,343,982 | 147,941,374 | 0.44% |
| 2025-02-21 | 4.60 | 4.64 | 4.52 | 4.54 | 4.49 | qfq | 63,859,201 | 291,938,123 | -3.20% |
| 2025-02-20 | 4.30 | 4.69 | 4.29 | 4.69 | 4.64 | qfq | 75,262,934 | 348,719,899 | 10.09% |
| 2025-02-19 | 4.24 | 4.27 | 4.22 | 4.26 | 4.22 | qfq | 5,413,300 | 23,026,357 | 0.24% |
| 2025-02-18 | 4.38 | 4.38 | 4.23 | 4.25 | 4.21 | qfq | 5,527,180 | 23,809,457 | -2.75% |
| 2025-02-17 | 4.33 | 4.40 | 4.30 | 4.37 | 4.32 | qfq | 7,466,338 | 32,459,730 | 1.39% |
| 2025-02-14 | 4.33 | 4.34 | 4.29 | 4.31 | 4.27 | qfq | 5,657,440 | 24,406,073 | -0.46% |
| 2025-02-13 | 4.41 | 4.41 | 4.33 | 4.33 | 4.29 | qfq | 7,096,700 | 31,014,363 | -2.04% |
| 2025-02-12 | 4.41 | 4.44 | 4.37 | 4.42 | 4.37 | qfq | 6,190,000 | 27,276,914 | 0.45% |
| 2025-02-11 | 4.40 | 4.43 | 4.34 | 4.40 | 4.35 | qfq | 6,187,900 | 27,097,459 | 0.00% |
| 2025-02-10 | 4.39 | 4.44 | 4.37 | 4.40 | 4.35 | qfq | 6,534,203 | 28,760,495 | 0.69% |
| 2025-02-07 | 4.36 | 4.42 | 4.34 | 4.37 | 4.32 | qfq | 7,205,800 | 31,591,283 | 0.00% |
| 2025-02-06 | 4.34 | 4.37 | 4.30 | 4.37 | 4.32 | qfq | 4,836,684 | 21,002,635 | 0.69% |
| 2025-02-05 | 4.39 | 4.40 | 4.31 | 4.34 | 4.30 | qfq | 3,503,952 | 15,251,214 | -0.23% |
| 2025-01-27 | 4.33 | 4.44 | 4.33 | 4.35 | 4.31 | qfq | 5,744,900 | 25,205,914 | 0.23% |
| 2025-01-24 | 4.30 | 4.35 | 4.29 | 4.34 | 4.30 | qfq | 5,498,200 | 23,770,420 | 0.70% |
| 2025-01-23 | 4.30 | 4.36 | 4.28 | 4.31 | 4.27 | qfq | 6,620,110 | 28,700,173 | 1.41% |
| 2025-01-22 | 4.28 | 4.31 | 4.22 | 4.25 | 4.21 | qfq | 4,536,700 | 19,339,942 | -0.70% |
| 2025-01-21 | 4.36 | 4.38 | 4.26 | 4.28 | 4.24 | qfq | 5,045,500 | 21,677,224 | -1.83% |
| 2025-01-20 | 4.36 | 4.38 | 4.28 | 4.36 | 4.32 | qfq | 5,446,915 | 23,668,188 | 0.69% |
| 2025-01-17 | 4.29 | 4.34 | 4.27 | 4.33 | 4.29 | qfq | 5,201,400 | 22,460,834 | 0.46% |
| 2025-01-16 | 4.33 | 4.37 | 4.26 | 4.31 | 4.27 | qfq | 8,998,800 | 38,884,181 | -0.92% |
| 2025-01-15 | 4.28 | 4.41 | 4.23 | 4.35 | 4.31 | qfq | 8,852,200 | 38,116,742 | 1.64% |
| 2025-01-14 | 4.15 | 4.29 | 4.14 | 4.28 | 4.24 | qfq | 6,154,741 | 26,111,005 | 3.13% |
| 2025-01-13 | 4.09 | 4.15 | 4.03 | 4.15 | 4.11 | qfq | 5,237,015 | 21,541,560 | 0.73% |
| 2025-01-10 | 4.20 | 4.25 | 4.12 | 4.12 | 4.08 | qfq | 5,348,600 | 22,329,066 | -2.14% |
| 2025-01-09 | 4.25 | 4.27 | 4.20 | 4.21 | 4.17 | qfq | 4,601,542 | 19,475,900 | -0.94% |
| 2025-01-08 | 4.22 | 4.27 | 4.11 | 4.25 | 4.21 | qfq | 6,659,142 | 27,949,290 | 0.95% |
| 2025-01-07 | 4.20 | 4.21 | 4.12 | 4.21 | 4.17 | qfq | 5,069,571 | 21,164,861 | 0.96% |
| 2025-01-06 | 4.14 | 4.19 | 3.98 | 4.17 | 4.13 | qfq | 8,181,371 | 33,610,476 | 0.24% |
| 2025-01-03 | 4.30 | 4.30 | 4.13 | 4.16 | 4.12 | qfq | 8,490,621 | 35,870,302 | -2.58% |
| 2025-01-02 | 4.32 | 4.39 | 4.24 | 4.27 | 4.23 | qfq | 7,600,900 | 32,831,174 | -1.16% |
| 2024-12-31 | 4.40 | 4.44 | 4.31 | 4.32 | 4.28 | qfq | 6,321,100 | 27,632,478 | -1.59% |
| 2024-12-30 | 4.50 | 4.50 | 4.37 | 4.39 | 4.34 | qfq | 8,132,900 | 35,855,884 | -2.44% |
| 2024-12-27 | 4.39 | 4.54 | 4.38 | 4.50 | 4.45 | qfq | 8,189,500 | 36,778,120 | 2.74% |
| 2024-12-26 | 4.35 | 4.47 | 4.35 | 4.38 | 4.33 | qfq | 5,918,369 | 26,123,526 | 0.23% |
| 2024-12-25 | 4.45 | 4.46 | 4.31 | 4.37 | 4.32 | qfq | 8,640,100 | 37,711,471 | -2.02% |
| 2024-12-24 | 4.45 | 4.54 | 4.39 | 4.46 | 4.41 | qfq | 6,807,500 | 30,326,794 | 0.22% |
| 2024-12-23 | 4.71 | 4.71 | 4.43 | 4.45 | 4.40 | qfq | 13,628,741 | 61,939,249 | -5.32% |
| 2024-12-20 | 4.69 | 4.74 | 4.66 | 4.70 | 4.65 | qfq | 7,516,700 | 35,358,059 | 0.21% |
| 2024-12-19 | 4.67 | 4.80 | 4.60 | 4.69 | 4.64 | qfq | 10,717,400 | 50,165,608 | 0.43% |
| 2024-12-18 | 4.69 | 4.75 | 4.60 | 4.67 | 4.62 | qfq | 10,637,700 | 49,803,583 | 0.43% |
| 2024-12-17 | 4.89 | 4.92 | 4.63 | 4.65 | 4.60 | qfq | 14,410,000 | 68,168,816 | -4.91% |
| 2024-12-16 | 4.91 | 4.95 | 4.85 | 4.89 | 4.84 | qfq | 10,234,400 | 50,158,648 | -0.41% |
| 2024-12-13 | 5.02 | 5.03 | 4.89 | 4.91 | 4.86 | qfq | 15,518,201 | 76,683,017 | -2.19% |
| 2024-12-12 | 5.00 | 5.15 | 4.98 | 5.02 | 4.97 | qfq | 23,659,373 | 119,633,054 | 0.60% |
| 2024-12-11 | 4.85 | 5.08 | 4.85 | 4.99 | 4.94 | qfq | 27,006,833 | 134,461,698 | 3.53% |
| 2024-12-10 | 4.93 | 4.95 | 4.80 | 4.82 | 4.77 | qfq | 13,924,123 | 67,406,512 | -0.21% |
| 2024-12-09 | 4.83 | 4.87 | 4.77 | 4.83 | 4.78 | qfq | 13,999,700 | 67,482,098 | 0.63% |
| 2024-12-06 | 4.67 | 4.82 | 4.65 | 4.80 | 4.75 | qfq | 20,110,965 | 95,777,253 | 2.78% |
| 2024-12-05 | 4.66 | 4.68 | 4.59 | 4.67 | 4.62 | qfq | 9,133,825 | 42,440,755 | 0.65% |
| 2024-12-04 | 4.74 | 4.80 | 4.61 | 4.64 | 4.59 | qfq | 13,916,508 | 65,506,845 | -2.32% |
| 2024-12-03 | 4.74 | 4.76 | 4.66 | 4.75 | 4.70 | qfq | 13,869,368 | 65,484,904 | 0.42% |
| 2024-12-02 | 4.67 | 4.75 | 4.65 | 4.73 | 4.68 | qfq | 18,495,900 | 87,124,265 | 1.28% |
| 2024-11-29 | 4.68 | 4.69 | 4.58 | 4.67 | 4.62 | qfq | 14,704,570 | 68,278,348 | 0.21% |
| 2024-11-28 | 4.67 | 4.77 | 4.65 | 4.66 | 4.61 | qfq | 18,750,485 | 88,136,411 | -0.21% |
| 2024-11-27 | 4.68 | 4.70 | 4.48 | 4.67 | 4.62 | qfq | 35,541,408 | 163,115,813 | -2.91% |
| 2024-11-26 | 4.54 | 4.99 | 4.54 | 4.81 | 4.76 | qfq | 49,211,038 | 237,286,652 | 5.95% |
| 2024-11-25 | 4.47 | 4.56 | 4.44 | 4.54 | 4.49 | qfq | 7,518,000 | 33,857,358 | 1.79% |
| 2024-11-22 | 4.59 | 4.64 | 4.44 | 4.46 | 4.41 | qfq | 8,815,352 | 40,249,051 | -2.83% |
| 2024-11-21 | 4.58 | 4.61 | 4.53 | 4.59 | 4.54 | qfq | 5,858,708 | 26,785,229 | 0.66% |
| 2024-11-20 | 4.42 | 4.57 | 4.40 | 4.56 | 4.51 | qfq | 9,347,005 | 42,142,675 | 3.17% |
| 2024-11-19 | 4.40 | 4.46 | 4.33 | 4.42 | 4.37 | qfq | 8,078,282 | 35,547,475 | 0.91% |
| 2024-11-18 | 4.39 | 4.46 | 4.34 | 4.38 | 4.33 | qfq | 10,079,230 | 44,287,717 | 0.00% |
| 2024-11-15 | 4.42 | 4.49 | 4.36 | 4.38 | 4.33 | qfq | 7,146,720 | 31,694,430 | -0.90% |
| 2024-11-14 | 4.55 | 4.57 | 4.42 | 4.42 | 4.37 | qfq | 8,386,800 | 37,607,749 | -2.86% |
| 2024-11-13 | 4.55 | 4.62 | 4.47 | 4.55 | 4.50 | qfq | 10,098,305 | 45,683,662 | -0.87% |
| 2024-11-12 | 4.65 | 4.68 | 4.56 | 4.59 | 4.54 | qfq | 10,357,316 | 47,918,353 | -0.86% |
| 2024-11-11 | 4.64 | 4.68 | 4.59 | 4.63 | 4.58 | qfq | 10,407,899 | 48,113,887 | 0.00% |
| 2024-11-08 | 4.72 | 4.74 | 4.62 | 4.63 | 4.58 | qfq | 12,630,517 | 58,977,937 | -1.07% |
| 2024-11-07 | 4.61 | 4.70 | 4.59 | 4.68 | 4.63 | qfq | 13,388,809 | 62,294,174 | 0.65% |
| 2024-11-06 | 4.64 | 4.69 | 4.61 | 4.65 | 4.60 | qfq | 10,249,937 | 47,609,842 | 0.00% |
| 2024-11-05 | 4.59 | 4.67 | 4.58 | 4.65 | 4.60 | qfq | 10,367,166 | 48,045,129 | 1.53% |
| 2024-11-04 | 4.56 | 4.59 | 4.50 | 4.58 | 4.53 | qfq | 9,813,225 | 44,737,153 | 0.44% |
| 2024-11-01 | 4.70 | 4.83 | 4.56 | 4.56 | 4.51 | qfq | 17,364,546 | 80,937,381 | -2.77% |
| 2024-10-31 | 4.49 | 4.71 | 4.49 | 4.69 | 4.64 | qfq | 26,018,049 | 120,287,153 | 6.11% |
| 2024-10-30 | 4.48 | 4.48 | 4.37 | 4.42 | 4.37 | qfq | 9,430,248 | 41,747,351 | -0.90% |
| 2024-10-29 | 4.46 | 4.57 | 4.40 | 4.46 | 4.41 | qfq | 16,587,372 | 74,406,558 | 0.00% |
| 2024-10-28 | 4.40 | 4.46 | 4.38 | 4.46 | 4.41 | qfq | 10,376,883 | 46,019,112 | 1.13% |
| 2024-10-25 | 4.37 | 4.44 | 4.33 | 4.41 | 4.36 | qfq | 10,571,726 | 46,536,785 | 0.23% |
| 2024-10-24 | 4.24 | 4.55 | 4.22 | 4.40 | 4.35 | qfq | 16,042,210 | 70,547,445 | 3.53% |
| 2024-10-23 | 4.26 | 4.30 | 4.24 | 4.25 | 4.21 | qfq | 6,658,002 | 28,438,705 | -0.23% |
| 2024-10-22 | 4.24 | 4.29 | 4.23 | 4.26 | 4.22 | qfq | 6,754,202 | 28,728,823 | 0.24% |
| 2024-10-21 | 4.33 | 4.33 | 4.22 | 4.25 | 4.21 | qfq | 11,027,064 | 46,915,054 | -1.39% |
| 2024-10-18 | 4.18 | 4.36 | 4.11 | 4.31 | 4.27 | qfq | 13,026,723 | 55,554,146 | 2.86% |
| 2024-10-17 | 4.13 | 4.32 | 4.09 | 4.19 | 4.15 | qfq | 11,978,071 | 50,760,419 | 1.45% |
| 2024-10-16 | 4.05 | 4.16 | 4.03 | 4.13 | 4.09 | qfq | 5,412,584 | 22,291,551 | 1.23% |
| 2024-10-15 | 4.14 | 4.16 | 4.08 | 4.08 | 4.04 | qfq | 5,335,860 | 21,968,627 | -1.69% |
| 2024-10-14 | 4.13 | 4.17 | 4.05 | 4.15 | 4.11 | qfq | 6,354,369 | 26,199,403 | 0.73% |
| 2024-10-11 | 4.25 | 4.25 | 4.08 | 4.12 | 4.08 | qfq | 8,403,252 | 34,781,536 | -2.60% |
| 2024-10-10 | 4.25 | 4.32 | 4.15 | 4.23 | 4.19 | qfq | 10,204,252 | 43,270,544 | 0.48% |
| 2024-10-09 | 4.45 | 4.46 | 4.18 | 4.21 | 4.17 | qfq | 18,757,864 | 80,802,269 | -6.44% |
| 2024-10-08 | 4.79 | 4.80 | 4.32 | 4.50 | 4.45 | qfq | 31,695,986 | 143,987,007 | 3.21% |
| 2024-09-30 | 4.15 | 4.38 | 4.14 | 4.36 | 4.32 | qfq | 26,066,695 | 111,620,413 | 7.13% |
| 2024-09-27 | 4.00 | 4.13 | 3.98 | 4.07 | 4.03 | qfq | 11,152,200 | 45,107,540 | 2.52% |
| 2024-09-26 | 3.89 | 3.97 | 3.87 | 3.97 | 3.93 | qfq | 5,193,163 | 20,372,996 | 2.06% |
| 2024-09-25 | 3.92 | 3.95 | 3.87 | 3.89 | 3.85 | qfq | 7,342,300 | 28,793,074 | 0.52% |
| 2024-09-24 | 3.80 | 3.88 | 3.79 | 3.87 | 3.83 | qfq | 4,349,606 | 16,693,318 | 2.11% |
| 2024-09-23 | 3.76 | 3.83 | 3.76 | 3.79 | 3.75 | qfq | 2,590,000 | 9,829,489 | -0.26% |
| 2024-09-20 | 3.83 | 3.84 | 3.77 | 3.80 | 3.76 | qfq | 2,360,900 | 8,971,409 | -0.78% |
| 2024-09-19 | 3.74 | 3.84 | 3.74 | 3.83 | 3.79 | qfq | 4,115,914 | 15,636,218 | 2.13% |
| 2024-09-18 | 3.83 | 3.85 | 3.69 | 3.75 | 3.71 | qfq | 4,111,524 | 15,397,158 | -2.09% |
| 2024-09-13 | 3.84 | 3.94 | 3.81 | 3.83 | 3.79 | qfq | 6,036,110 | 23,252,837 | 0.00% |
| 2024-09-12 | 3.77 | 3.86 | 3.76 | 3.83 | 3.79 | qfq | 4,334,486 | 16,601,103 | 1.32% |
| 2024-09-11 | 3.73 | 3.91 | 3.73 | 3.78 | 3.74 | qfq | 7,098,824 | 27,048,015 | 0.53% |
| 2024-09-10 | 3.73 | 3.77 | 3.72 | 3.76 | 3.72 | qfq | 4,178,400 | 15,636,917 | 0.80% |
| 2024-09-09 | 3.76 | 3.77 | 3.66 | 3.73 | 3.69 | qfq | 8,020,610 | 29,935,691 | -1.58% |
| 2024-09-06 | 3.70 | 3.92 | 3.67 | 3.79 | 3.75 | qfq | 7,425,200 | 28,026,095 | 2.43% |
| 2024-09-05 | 3.65 | 3.72 | 3.65 | 3.70 | 3.66 | qfq | 2,524,454 | 9,334,550 | 1.37% |
| 2024-09-04 | 3.74 | 3.74 | 3.64 | 3.65 | 3.61 | qfq | 2,495,188 | 9,177,411 | -1.88% |
| 2024-09-03 | 3.66 | 3.74 | 3.66 | 3.72 | 3.68 | qfq | 2,399,555 | 8,889,418 | 1.36% |
| 2024-09-02 | 3.68 | 3.74 | 3.67 | 3.67 | 3.63 | qfq | 3,006,941 | 11,143,518 | -0.27% |
| 2024-08-30 | 3.67 | 3.73 | 3.64 | 3.68 | 3.64 | qfq | 3,345,100 | 12,330,629 | 0.27% |
| 2024-08-29 | 3.64 | 3.67 | 3.60 | 3.67 | 3.63 | qfq | 1,920,000 | 7,008,233 | 1.10% |
| 2024-08-28 | 3.59 | 3.68 | 3.57 | 3.63 | 3.59 | qfq | 2,559,900 | 9,292,829 | 1.11% |
| 2024-08-27 | 3.64 | 3.65 | 3.58 | 3.59 | 3.55 | qfq | 1,381,700 | 4,977,570 | -1.10% |
| 2024-08-26 | 3.57 | 3.64 | 3.56 | 3.63 | 3.59 | qfq | 1,947,000 | 7,039,738 | 1.40% |
| 2024-08-23 | 3.58 | 3.61 | 3.55 | 3.58 | 3.54 | qfq | 1,760,900 | 6,297,848 | 0.00% |
| 2024-08-22 | 3.61 | 3.69 | 3.58 | 3.58 | 3.54 | qfq | 2,141,700 | 7,752,803 | -1.65% |
| 2024-08-21 | 3.63 | 3.67 | 3.61 | 3.64 | 3.60 | qfq | 2,377,441 | 8,657,754 | 0.55% |
| 2024-08-20 | 3.69 | 3.70 | 3.62 | 3.62 | 3.58 | qfq | 2,422,000 | 8,819,921 | -2.16% |
| 2024-08-19 | 3.69 | 3.74 | 3.65 | 3.70 | 3.66 | qfq | 2,220,000 | 8,230,416 | 1.09% |
| 2024-08-16 | 3.76 | 3.78 | 3.66 | 3.66 | 3.62 | qfq | 2,961,768 | 10,952,614 | -1.61% |
| 2024-08-15 | 3.70 | 3.77 | 3.68 | 3.72 | 3.68 | qfq | 2,233,400 | 8,323,317 | 0.54% |
| 2024-08-14 | 3.73 | 3.79 | 3.70 | 3.70 | 3.66 | qfq | 1,699,700 | 6,336,444 | -0.54% |
| 2024-08-13 | 3.74 | 3.74 | 3.67 | 3.72 | 3.68 | qfq | 2,336,900 | 8,659,571 | 0.00% |
| 2024-08-12 | 3.80 | 3.81 | 3.72 | 3.72 | 3.68 | qfq | 2,098,440 | 7,864,031 | -1.59% |
| 2024-08-09 | 3.81 | 3.85 | 3.78 | 3.78 | 3.74 | qfq | 2,133,700 | 8,138,433 | -0.79% |
| 2024-08-08 | 3.80 | 3.83 | 3.77 | 3.81 | 3.77 | qfq | 2,138,900 | 8,133,182 | 0.00% |
| 2024-08-07 | 3.83 | 3.83 | 3.77 | 3.81 | 3.77 | qfq | 1,766,504 | 6,714,127 | 0.00% |
| 2024-08-06 | 3.80 | 3.83 | 3.71 | 3.81 | 3.77 | qfq | 2,684,642 | 10,179,904 | 2.14% |
| 2024-08-05 | 3.76 | 3.87 | 3.71 | 3.73 | 3.69 | qfq | 3,608,200 | 13,696,134 | -1.84% |
| 2024-08-02 | 3.80 | 3.85 | 3.77 | 3.80 | 3.76 | qfq | 3,665,100 | 13,960,155 | 0.00% |
| 2024-08-01 | 3.81 | 3.83 | 3.77 | 3.80 | 3.76 | qfq | 2,286,400 | 8,686,259 | -0.52% |
| 2024-07-31 | 3.75 | 3.82 | 3.71 | 3.82 | 3.78 | qfq | 3,839,304 | 14,549,205 | 1.87% |
| 2024-07-30 | 3.65 | 3.79 | 3.62 | 3.75 | 3.71 | qfq | 5,068,400 | 18,893,772 | 2.74% |
| 2024-07-29 | 3.62 | 3.72 | 3.57 | 3.65 | 3.61 | qfq | 2,930,267 | 10,698,792 | 1.11% |
| 2024-07-26 | 3.51 | 3.61 | 3.49 | 3.61 | 3.57 | qfq | 2,820,201 | 10,081,614 | 2.85% |
| 2024-07-25 | 3.54 | 3.59 | 3.50 | 3.51 | 3.47 | qfq | 3,887,700 | 13,744,485 | -1.13% |
| 2024-07-24 | 3.66 | 3.67 | 3.54 | 3.55 | 3.51 | qfq | 4,126,500 | 14,800,583 | -3.01% |
| 2024-07-23 | 3.73 | 3.76 | 3.66 | 3.66 | 3.62 | qfq | 2,475,600 | 9,186,777 | -1.88% |
| 2024-07-22 | 3.73 | 3.76 | 3.68 | 3.73 | 3.69 | qfq | 2,107,200 | 7,845,520 | 1.08% |
| 2024-07-19 | 3.68 | 3.71 | 3.61 | 3.69 | 3.65 | qfq | 2,513,700 | 9,232,951 | 0.54% |
| 2024-07-18 | 3.69 | 3.69 | 3.58 | 3.67 | 3.63 | qfq | 4,348,304 | 15,779,760 | -1.08% |
| 2024-07-17 | 3.75 | 3.78 | 3.70 | 3.71 | 3.67 | qfq | 2,796,100 | 10,406,936 | -1.07% |
| 2024-07-16 | 3.76 | 3.81 | 3.73 | 3.75 | 3.71 | qfq | 3,669,800 | 13,794,391 | -1.32% |
| 2024-07-15 | 3.92 | 3.92 | 3.78 | 3.80 | 3.76 | qfq | 5,229,352 | 20,013,066 | -3.55% |
| 2024-07-12 | 3.93 | 3.95 | 3.90 | 3.94 | 3.90 | qfq | 2,882,062 | 11,328,289 | 0.25% |
| 2024-07-11 | 3.88 | 3.95 | 3.88 | 3.93 | 3.89 | qfq | 5,366,200 | 21,050,888 | 2.08% |
| 2024-07-10 | 3.93 | 3.93 | 3.83 | 3.85 | 3.81 | qfq | 3,357,500 | 13,007,877 | -1.79% |
| 2024-07-09 | 3.87 | 3.94 | 3.79 | 3.92 | 3.88 | qfq | 4,988,485 | 19,298,985 | 1.03% |
| 2024-07-08 | 3.90 | 3.93 | 3.87 | 3.88 | 3.84 | qfq | 3,238,900 | 12,622,184 | -0.26% |
| 2024-07-05 | 3.85 | 3.91 | 3.83 | 3.89 | 3.85 | qfq | 2,333,400 | 9,045,333 | 0.78% |
| 2024-07-04 | 3.94 | 4.03 | 3.86 | 3.86 | 3.82 | qfq | 3,739,700 | 14,655,406 | -2.03% |
| 2024-07-03 | 3.92 | 3.98 | 3.91 | 3.94 | 3.90 | qfq | 2,699,100 | 10,653,792 | 0.00% |
| 2024-07-02 | 3.90 | 3.96 | 3.88 | 3.94 | 3.90 | qfq | 2,339,600 | 9,201,615 | 1.03% |
| 2024-07-01 | 3.87 | 3.90 | 3.81 | 3.90 | 3.86 | qfq | 2,956,789 | 11,432,829 | 1.30% |
| 2024-06-28 | 3.85 | 3.92 | 3.82 | 3.85 | 3.81 | qfq | 3,587,500 | 13,903,771 | -0.52% |
| 2024-06-27 | 3.94 | 3.96 | 3.86 | 3.87 | 3.83 | qfq | 2,337,600 | 9,121,632 | -2.03% |
| 2024-06-26 | 3.79 | 3.95 | 3.77 | 3.95 | 3.91 | qfq | 3,332,200 | 12,864,072 | 3.95% |
| 2024-06-25 | 3.78 | 3.84 | 3.75 | 3.80 | 3.76 | qfq | 3,200,868 | 12,163,024 | 0.53% |
| 2024-06-24 | 3.95 | 3.96 | 3.75 | 3.78 | 3.74 | qfq | 5,065,484 | 19,404,546 | -4.55% |
| 2024-06-21 | 3.97 | 4.00 | 3.91 | 3.96 | 3.92 | qfq | 2,468,900 | 9,789,929 | -0.25% |
| 2024-06-20 | 4.03 | 4.04 | 3.96 | 3.97 | 3.93 | qfq | 3,455,700 | 13,791,936 | -1.49% |
| 2024-06-19 | 4.05 | 4.06 | 4.01 | 4.03 | 3.99 | qfq | 2,287,600 | 9,238,554 | -0.25% |
| 2024-06-18 | 3.99 | 4.06 | 3.97 | 4.04 | 3.97 | qfq | 3,956,330 | 15,896,494 | 1.25% |
| 2024-06-17 | 4.08 | 4.08 | 3.97 | 3.99 | 3.92 | qfq | 3,592,425 | 14,389,660 | -2.21% |
| 2024-06-14 | 4.05 | 4.11 | 4.02 | 4.08 | 4.01 | qfq | 2,891,400 | 11,744,476 | 0.00% |
| 2024-06-13 | 4.11 | 4.14 | 4.06 | 4.08 | 4.01 | qfq | 2,626,468 | 10,747,651 | -0.73% |
| 2024-06-12 | 4.06 | 4.13 | 4.04 | 4.11 | 4.04 | qfq | 3,459,668 | 14,154,254 | 1.73% |
| 2024-06-11 | 4.05 | 4.07 | 3.96 | 4.04 | 3.97 | qfq | 4,907,495 | 19,687,164 | -0.98% |
| 2024-06-07 | 3.96 | 4.10 | 3.96 | 4.08 | 4.01 | qfq | 6,738,224 | 27,312,553 | 4.08% |
| 2024-06-06 | 4.10 | 4.15 | 3.88 | 3.92 | 3.85 | qfq | 9,148,093 | 36,331,247 | -5.08% |
| 2024-06-05 | 4.22 | 4.24 | 4.12 | 4.13 | 4.06 | qfq | 3,171,500 | 13,224,498 | -2.13% |
| 2024-06-04 | 4.27 | 4.27 | 4.16 | 4.22 | 4.15 | qfq | 4,318,074 | 18,161,496 | -1.17% |
| 2024-06-03 | 4.37 | 4.37 | 4.24 | 4.27 | 4.19 | qfq | 5,813,240 | 24,993,212 | -2.51% |
| 2024-05-31 | 4.40 | 4.41 | 4.36 | 4.38 | 4.30 | qfq | 3,354,000 | 14,713,078 | -0.45% |
| 2024-05-30 | 4.40 | 4.47 | 4.35 | 4.40 | 4.32 | qfq | 3,869,500 | 17,077,854 | 0.46% |
| 2024-05-29 | 4.38 | 4.42 | 4.34 | 4.38 | 4.30 | qfq | 3,769,300 | 16,525,399 | 0.00% |
| 2024-05-28 | 4.41 | 4.44 | 4.37 | 4.38 | 4.30 | qfq | 3,975,600 | 17,494,287 | -0.68% |
| 2024-05-27 | 4.39 | 4.43 | 4.35 | 4.41 | 4.33 | qfq | 4,464,200 | 19,536,365 | 0.68% |
| 2024-05-24 | 4.41 | 4.46 | 4.36 | 4.38 | 4.30 | qfq | 4,212,201 | 18,587,357 | -0.68% |
| 2024-05-23 | 4.55 | 4.55 | 4.39 | 4.41 | 4.33 | qfq | 7,362,200 | 32,646,755 | -2.65% |
| 2024-05-22 | 4.59 | 4.62 | 4.51 | 4.53 | 4.45 | qfq | 7,169,199 | 32,622,331 | -1.31% |
| 2024-05-21 | 4.72 | 4.72 | 4.57 | 4.59 | 4.51 | qfq | 8,649,300 | 39,840,354 | -2.96% |
| 2024-05-20 | 4.80 | 4.83 | 4.70 | 4.73 | 4.65 | qfq | 6,191,600 | 29,465,377 | -1.05% |
| 2024-05-17 | 4.72 | 4.80 | 4.71 | 4.78 | 4.70 | qfq | 4,499,800 | 21,415,783 | 1.27% |
| 2024-05-16 | 4.72 | 4.78 | 4.70 | 4.72 | 4.64 | qfq | 4,488,152 | 21,265,819 | 0.85% |
| 2024-05-15 | 4.72 | 4.77 | 4.66 | 4.68 | 4.60 | qfq | 4,307,016 | 20,326,475 | -1.06% |
| 2024-05-14 | 4.70 | 4.78 | 4.67 | 4.73 | 4.65 | qfq | 4,888,890 | 23,181,615 | 0.64% |
| 2024-05-13 | 4.78 | 4.80 | 4.65 | 4.70 | 4.62 | qfq | 5,839,600 | 27,503,725 | -1.67% |
| 2024-05-10 | 4.88 | 4.88 | 4.77 | 4.78 | 4.70 | qfq | 4,670,000 | 22,439,542 | -1.44% |
| 2024-05-09 | 4.84 | 4.90 | 4.82 | 4.85 | 4.76 | qfq | 4,872,800 | 23,640,598 | 0.62% |
| 2024-05-08 | 4.89 | 4.91 | 4.80 | 4.82 | 4.73 | qfq | 6,181,100 | 29,955,564 | -1.23% |
| 2024-05-07 | 4.94 | 4.94 | 4.86 | 4.88 | 4.79 | qfq | 5,997,455 | 29,243,758 | -0.41% |
| 2024-05-06 | 4.88 | 4.92 | 4.85 | 4.90 | 4.81 | qfq | 7,043,300 | 34,431,753 | 1.24% |
| 2024-04-30 | 4.80 | 4.87 | 4.75 | 4.84 | 4.75 | qfq | 7,656,300 | 36,863,105 | 0.83% |
| 2024-04-29 | 4.69 | 4.82 | 4.68 | 4.80 | 4.72 | qfq | 9,488,100 | 45,202,303 | 0.21% |
| 2024-04-26 | 4.59 | 4.92 | 4.56 | 4.79 | 4.71 | qfq | 12,226,600 | 58,299,567 | 3.90% |
| 2024-04-25 | 4.51 | 4.66 | 4.51 | 4.61 | 4.53 | qfq | 6,293,500 | 28,982,571 | 2.44% |
| 2024-04-24 | 4.44 | 4.52 | 4.42 | 4.50 | 4.42 | qfq | 4,663,600 | 20,863,560 | 1.35% |
| 2024-04-23 | 4.41 | 4.45 | 4.38 | 4.44 | 4.36 | qfq | 4,538,429 | 20,069,651 | 0.68% |
| 2024-04-22 | 4.43 | 4.47 | 4.27 | 4.41 | 4.33 | qfq | 6,747,927 | 29,628,851 | -0.68% |
| 2024-04-19 | 4.49 | 4.53 | 4.43 | 4.44 | 4.36 | qfq | 6,126,800 | 27,375,744 | -1.11% |
| 2024-04-18 | 4.58 | 4.61 | 4.47 | 4.49 | 4.41 | qfq | 7,144,200 | 32,533,664 | -1.10% |
| 2024-04-17 | 4.25 | 4.58 | 4.17 | 4.54 | 4.46 | qfq | 9,692,339 | 43,035,060 | 8.87% |
| 2024-04-16 | 4.56 | 4.63 | 4.17 | 4.17 | 4.10 | qfq | 15,420,200 | 66,203,521 | -9.94% |
| 2024-04-15 | 4.84 | 4.87 | 4.53 | 4.63 | 4.55 | qfq | 10,772,800 | 50,324,892 | -5.12% |
| 2024-04-12 | 4.87 | 4.97 | 4.86 | 4.88 | 4.79 | qfq | 7,040,800 | 34,643,527 | 0.21% |
| 2024-04-11 | 4.77 | 4.95 | 4.75 | 4.87 | 4.78 | qfq | 5,888,500 | 28,734,292 | 0.83% |
| 2024-04-10 | 4.94 | 4.94 | 4.79 | 4.83 | 4.74 | qfq | 6,213,700 | 30,072,846 | -2.42% |
| 2024-04-09 | 4.94 | 5.01 | 4.89 | 4.95 | 4.86 | qfq | 7,327,300 | 36,146,188 | -0.40% |
| 2024-04-08 | 5.02 | 5.07 | 4.93 | 4.97 | 4.88 | qfq | 9,736,000 | 48,695,329 | -0.20% |
| 2024-04-03 | 4.95 | 5.02 | 4.90 | 4.98 | 4.89 | qfq | 7,981,100 | 39,634,839 | 0.61% |
| 2024-04-02 | 4.92 | 5.01 | 4.89 | 4.95 | 4.86 | qfq | 8,328,220 | 41,182,044 | 0.41% |
| 2024-04-01 | 4.85 | 4.93 | 4.83 | 4.93 | 4.84 | qfq | 6,763,800 | 33,002,741 | 2.07% |
| 2024-03-29 | 4.79 | 4.85 | 4.76 | 4.83 | 4.74 | qfq | 8,429,237 | 40,454,562 | 1.26% |
| 2024-03-28 | 4.68 | 4.84 | 4.68 | 4.77 | 4.69 | qfq | 9,856,308 | 47,002,085 | 2.14% |
| 2024-03-27 | 4.87 | 4.87 | 4.67 | 4.67 | 4.59 | qfq | 9,651,743 | 45,846,442 | -4.11% |
| 2024-03-26 | 4.96 | 5.03 | 4.81 | 4.87 | 4.78 | qfq | 12,867,000 | 62,998,274 | -2.40% |
| 2024-03-25 | 4.98 | 5.14 | 4.97 | 4.99 | 4.90 | qfq | 12,662,100 | 64,001,410 | -0.80% |
| 2024-03-22 | 5.09 | 5.10 | 5.00 | 5.03 | 4.94 | qfq | 15,324,928 | 77,057,368 | -1.57% |
| 2024-03-21 | 5.15 | 5.18 | 5.10 | 5.11 | 5.02 | qfq | 14,942,171 | 76,588,791 | -0.39% |
| 2024-03-20 | 5.17 | 5.18 | 5.09 | 5.13 | 5.04 | qfq | 15,356,200 | 78,657,759 | -0.97% |
| 2024-03-19 | 5.01 | 5.29 | 4.95 | 5.18 | 5.09 | qfq | 29,635,961 | 151,960,014 | 2.57% |
| 2024-03-18 | 4.75 | 5.16 | 4.74 | 5.05 | 4.96 | qfq | 36,686,907 | 182,347,266 | 7.45% |
| 2024-03-15 | 4.60 | 4.74 | 4.58 | 4.70 | 4.62 | qfq | 9,875,671 | 46,035,007 | 1.51% |
| 2024-03-14 | 4.64 | 4.70 | 4.52 | 4.63 | 4.55 | qfq | 9,317,200 | 43,039,609 | -0.22% |
| 2024-03-13 | 4.67 | 4.68 | 4.58 | 4.64 | 4.56 | qfq | 10,824,300 | 50,099,606 | -1.07% |
| 2024-03-12 | 4.60 | 4.75 | 4.57 | 4.69 | 4.61 | qfq | 18,084,737 | 84,134,272 | 1.74% |
| 2024-03-11 | 4.53 | 4.62 | 4.53 | 4.61 | 4.53 | qfq | 9,061,200 | 41,515,600 | 0.22% |
| 2024-03-08 | 4.51 | 4.63 | 4.51 | 4.60 | 4.52 | qfq | 10,308,600 | 47,104,881 | 1.32% |
| 2024-03-07 | 4.63 | 4.68 | 4.53 | 4.54 | 4.46 | qfq | 19,711,700 | 90,749,421 | -3.61% |
| 2024-03-06 | 4.79 | 4.79 | 4.49 | 4.71 | 4.63 | qfq | 37,060,053 | 171,231,821 | -3.48% |
| 2024-03-05 | 4.64 | 5.16 | 4.62 | 4.88 | 4.79 | qfq | 47,547,837 | 236,136,881 | 4.05% |
| 2024-03-04 | 4.67 | 4.70 | 4.57 | 4.69 | 4.61 | qfq | 8,535,730 | 39,638,746 | 0.00% |
| 2024-03-01 | 4.58 | 4.80 | 4.55 | 4.69 | 4.61 | qfq | 10,669,157 | 49,699,184 | 2.63% |
| 2024-02-29 | 4.46 | 4.58 | 4.42 | 4.57 | 4.49 | qfq | 9,396,800 | 42,457,267 | 3.86% |
| 2024-02-28 | 4.68 | 4.77 | 4.39 | 4.40 | 4.32 | qfq | 14,419,508 | 66,007,998 | -6.18% |
| 2024-02-27 | 4.60 | 4.69 | 4.59 | 4.69 | 4.61 | qfq | 5,824,800 | 27,064,357 | 1.74% |
| 2024-02-26 | 4.50 | 4.68 | 4.50 | 4.61 | 4.53 | qfq | 10,242,252 | 47,077,356 | 2.67% |
| 2024-02-23 | 4.50 | 4.60 | 4.38 | 4.49 | 4.41 | qfq | 12,420,271 | 55,443,441 | 2.75% |
| 2024-02-22 | 4.28 | 4.38 | 4.28 | 4.37 | 4.29 | qfq | 6,540,800 | 28,401,260 | 1.63% |
| 2024-02-21 | 4.19 | 4.41 | 4.16 | 4.30 | 4.22 | qfq | 8,688,324 | 37,535,401 | 2.63% |
| 2024-02-20 | 4.16 | 4.20 | 4.08 | 4.19 | 4.12 | qfq | 5,778,566 | 24,030,382 | 0.72% |
| 2024-02-19 | 4.05 | 4.20 | 4.05 | 4.16 | 4.09 | qfq | 11,006,574 | 45,562,217 | 4.26% |
| 2024-02-08 | 3.71 | 4.00 | 3.62 | 3.99 | 3.92 | qfq | 15,093,532 | 58,237,065 | 8.13% |
| 2024-02-07 | 4.00 | 4.06 | 3.65 | 3.69 | 3.62 | qfq | 24,305,309 | 92,368,610 | -9.11% |
| 2024-02-06 | 4.00 | 4.26 | 3.80 | 4.06 | 3.99 | qfq | 18,884,723 | 75,303,586 | -2.40% |
| 2024-02-05 | 4.57 | 4.62 | 4.16 | 4.16 | 4.09 | qfq | 17,499,401 | 74,513,589 | -9.96% |
| 2024-02-02 | 4.55 | 4.85 | 4.47 | 4.62 | 4.54 | qfq | 15,670,272 | 72,823,267 | 1.54% |
| 2024-02-01 | 4.55 | 4.61 | 4.42 | 4.55 | 4.47 | qfq | 10,367,298 | 46,920,071 | 0.00% |
| 2024-01-31 | 4.72 | 4.74 | 4.51 | 4.55 | 4.47 | qfq | 11,130,300 | 51,467,356 | -3.81% |
| 2024-01-30 | 4.80 | 4.88 | 4.73 | 4.73 | 4.65 | qfq | 7,254,100 | 34,744,018 | -2.27% |
| 2024-01-29 | 4.90 | 4.94 | 4.78 | 4.84 | 4.75 | qfq | 8,666,000 | 41,831,613 | -1.02% |
| 2024-01-26 | 4.89 | 4.96 | 4.85 | 4.89 | 4.80 | qfq | 6,353,800 | 31,211,308 | 0.41% |
| 2024-01-25 | 4.71 | 4.87 | 4.68 | 4.87 | 4.78 | qfq | 7,828,800 | 37,661,733 | 3.40% |
| 2024-01-24 | 4.62 | 4.72 | 4.56 | 4.71 | 4.63 | qfq | 10,196,900 | 47,284,523 | 2.17% |
| 2024-01-23 | 4.65 | 4.74 | 4.51 | 4.61 | 4.53 | qfq | 11,007,000 | 50,441,723 | -1.07% |
| 2024-01-22 | 4.93 | 4.94 | 4.63 | 4.66 | 4.58 | qfq | 11,614,100 | 55,485,154 | -5.48% |
| 2024-01-19 | 5.04 | 5.06 | 4.90 | 4.93 | 4.84 | qfq | 7,629,200 | 37,930,155 | -2.18% |
| 2024-01-18 | 5.08 | 5.08 | 4.91 | 5.04 | 4.95 | qfq | 11,665,310 | 58,148,792 | -0.59% |
| 2024-01-17 | 5.14 | 5.18 | 5.07 | 5.07 | 4.98 | qfq | 7,054,800 | 36,110,281 | -1.36% |
| 2024-01-16 | 5.14 | 5.20 | 5.05 | 5.14 | 5.05 | qfq | 9,369,600 | 47,830,372 | 0.00% |
| 2024-01-15 | 5.11 | 5.18 | 5.04 | 5.14 | 5.05 | qfq | 9,327,000 | 47,772,441 | 0.59% |
| 2024-01-12 | 5.09 | 5.13 | 5.06 | 5.11 | 5.02 | qfq | 9,960,300 | 50,865,781 | 0.39% |
| 2024-01-11 | 4.99 | 5.10 | 4.98 | 5.09 | 5.00 | qfq | 7,037,600 | 35,540,791 | 2.00% |
| 2024-01-10 | 5.05 | 5.07 | 4.98 | 4.99 | 4.90 | qfq | 6,452,700 | 32,387,522 | -1.38% |
| 2024-01-09 | 5.03 | 5.13 | 5.02 | 5.06 | 4.97 | qfq | 6,913,900 | 35,018,054 | 0.80% |
| 2024-01-08 | 5.08 | 5.08 | 5.01 | 5.02 | 4.93 | qfq | 8,238,350 | 41,523,978 | -0.40% |
| 2024-01-05 | 5.14 | 5.17 | 5.00 | 5.04 | 4.95 | qfq | 10,116,300 | 51,405,498 | -1.75% |
| 2024-01-04 | 5.15 | 5.16 | 5.10 | 5.13 | 5.04 | qfq | 7,356,000 | 37,757,565 | 0.00% |
| 2024-01-03 | 5.16 | 5.17 | 5.09 | 5.13 | 5.04 | qfq | 6,729,000 | 34,455,015 | -0.58% |
| 2024-01-02 | 5.09 | 5.21 | 5.09 | 5.16 | 5.07 | qfq | 10,520,600 | 54,335,063 | 1.38% |
| 2023-12-29 | 5.03 | 5.10 | 5.03 | 5.09 | 5.00 | qfq | 11,605,000 | 58,856,296 | 0.99% |
| 2023-12-28 | 5.01 | 5.07 | 4.94 | 5.04 | 4.95 | qfq | 11,172,700 | 56,145,357 | 0.60% |
| 2023-12-27 | 4.97 | 5.03 | 4.93 | 5.01 | 4.92 | qfq | 10,589,800 | 52,806,308 | 1.83% |
| 2023-12-26 | 5.00 | 5.02 | 4.91 | 4.92 | 4.83 | qfq | 9,178,700 | 45,450,165 | -1.60% |
| 2023-12-25 | 5.07 | 5.07 | 4.95 | 5.00 | 4.91 | qfq | 11,688,100 | 58,374,334 | -1.38% |
| 2023-12-22 | 5.17 | 5.19 | 5.06 | 5.07 | 4.98 | qfq | 10,992,600 | 56,263,259 | -1.74% |
| 2023-12-21 | 5.12 | 5.20 | 5.07 | 5.16 | 5.07 | qfq | 11,819,200 | 60,672,482 | 0.39% |
| 2023-12-20 | 5.22 | 5.28 | 5.13 | 5.14 | 5.05 | qfq | 12,566,000 | 65,430,636 | -1.53% |
| 2023-12-19 | 5.29 | 5.33 | 5.14 | 5.22 | 5.13 | qfq | 14,990,700 | 77,989,268 | -0.76% |
| 2023-12-18 | 5.39 | 5.40 | 5.24 | 5.26 | 5.17 | qfq | 15,016,800 | 79,590,385 | -2.41% |
| 2023-12-15 | 5.45 | 5.47 | 5.33 | 5.39 | 5.29 | qfq | 12,508,600 | 67,218,404 | -1.10% |
| 2023-12-14 | 5.56 | 5.58 | 5.40 | 5.45 | 5.35 | qfq | 19,243,600 | 105,277,299 | -1.62% |
| 2023-12-13 | 5.61 | 5.63 | 5.53 | 5.54 | 5.44 | qfq | 14,808,931 | 82,467,290 | -1.60% |
| 2023-12-12 | 5.60 | 5.65 | 5.50 | 5.63 | 5.53 | qfq | 20,283,100 | 113,122,634 | -0.88% |
| 2023-12-11 | 5.63 | 5.84 | 5.58 | 5.68 | 5.58 | qfq | 23,394,800 | 132,012,312 | 1.43% |
| 2023-12-08 | 5.76 | 5.79 | 5.56 | 5.60 | 5.50 | qfq | 34,532,774 | 195,079,077 | -3.28% |
| 2023-12-07 | 5.87 | 5.91 | 5.74 | 5.79 | 5.69 | qfq | 38,776,812 | 224,824,769 | -3.18% |
| 2023-12-06 | 5.83 | 6.15 | 5.75 | 5.98 | 5.87 | qfq | 63,356,100 | 376,097,087 | 2.05% |
| 2023-12-05 | 5.70 | 6.06 | 5.67 | 5.86 | 5.76 | qfq | 72,569,520 | 424,467,196 | 2.81% |
| 2023-12-04 | 5.80 | 5.90 | 5.66 | 5.70 | 5.60 | qfq | 64,330,752 | 370,875,590 | -2.56% |
| 2023-12-01 | 5.32 | 5.85 | 5.30 | 5.85 | 5.75 | qfq | 47,631,702 | 272,918,138 | 9.96% |
| 2023-11-30 | 5.60 | 5.64 | 5.23 | 5.32 | 5.23 | qfq | 48,240,078 | 258,560,009 | -4.49% |
| 2023-11-29 | 5.78 | 5.89 | 5.57 | 5.57 | 5.47 | qfq | 39,244,322 | 223,544,839 | -4.13% |
| 2023-11-28 | 5.77 | 5.90 | 5.61 | 5.81 | 5.71 | qfq | 50,331,981 | 288,125,607 | -1.53% |
| 2023-11-27 | 6.08 | 6.18 | 5.76 | 5.90 | 5.80 | qfq | 88,866,940 | 528,415,360 | -4.84% |
| 2023-11-24 | 5.62 | 6.20 | 5.56 | 6.20 | 6.09 | qfq | 56,456,366 | 343,268,164 | 9.93% |
| 2023-11-23 | 5.72 | 5.78 | 5.55 | 5.64 | 5.54 | qfq | 34,476,830 | 193,816,157 | -2.76% |
| 2023-11-22 | 5.69 | 5.89 | 5.50 | 5.80 | 5.70 | qfq | 50,300,057 | 285,112,609 | 0.17% |
| 2023-11-21 | 5.59 | 6.15 | 5.53 | 5.79 | 5.69 | qfq | 60,362,168 | 353,487,940 | 3.39% |
| 2023-11-20 | 5.54 | 5.79 | 5.45 | 5.60 | 5.50 | qfq | 36,268,417 | 201,687,872 | 1.08% |
| 2023-11-17 | 5.50 | 5.62 | 5.45 | 5.54 | 5.44 | qfq | 37,846,601 | 209,589,911 | 1.09% |
| 2023-11-16 | 5.28 | 5.82 | 5.25 | 5.48 | 5.38 | qfq | 36,140,640 | 200,578,752 | 3.59% |
| 2023-11-15 | 5.34 | 5.35 | 5.26 | 5.29 | 5.20 | qfq | 5,500,200 | 29,114,103 | -0.75% |
| 2023-11-14 | 5.30 | 5.36 | 5.28 | 5.33 | 5.24 | qfq | 6,790,000 | 36,198,139 | 0.76% |
| 2023-11-13 | 5.26 | 5.31 | 5.23 | 5.29 | 5.20 | qfq | 5,292,332 | 27,926,163 | 0.57% |
| 2023-11-10 | 5.22 | 5.29 | 5.18 | 5.26 | 5.17 | qfq | 4,587,400 | 24,095,712 | 0.57% |
| 2023-11-09 | 5.26 | 5.28 | 5.21 | 5.23 | 5.14 | qfq | 5,296,695 | 27,738,204 | -0.76% |
| 2023-11-08 | 5.27 | 5.28 | 5.23 | 5.27 | 5.18 | qfq | 6,297,700 | 33,080,545 | 0.38% |
| 2023-11-07 | 5.15 | 5.29 | 5.12 | 5.25 | 5.16 | qfq | 7,360,100 | 38,461,354 | 1.74% |
| 2023-11-06 | 5.18 | 5.26 | 5.13 | 5.16 | 5.07 | qfq | 5,073,871 | 26,179,438 | -0.19% |
| 2023-11-03 | 5.13 | 5.21 | 5.12 | 5.17 | 5.08 | qfq | 4,832,300 | 25,070,311 | 0.78% |
| 2023-11-02 | 5.15 | 5.20 | 5.11 | 5.13 | 5.04 | qfq | 4,500,800 | 23,150,168 | -0.39% |
| 2023-11-01 | 5.09 | 5.20 | 5.07 | 5.15 | 5.06 | qfq | 4,954,074 | 25,508,665 | 1.38% |
| 2023-10-31 | 5.10 | 5.14 | 5.06 | 5.08 | 4.99 | qfq | 5,293,040 | 26,958,205 | -0.39% |
| 2023-10-30 | 5.01 | 5.11 | 5.00 | 5.10 | 5.01 | qfq | 4,806,863 | 24,351,665 | 1.80% |
| 2023-10-27 | 5.02 | 5.03 | 4.96 | 5.01 | 4.92 | qfq | 3,553,209 | 17,778,568 | 0.60% |
| 2023-10-26 | 4.95 | 5.00 | 4.89 | 4.98 | 4.89 | qfq | 4,049,500 | 20,075,418 | 0.81% |
| 2023-10-25 | 4.86 | 4.97 | 4.86 | 4.94 | 4.85 | qfq | 3,472,900 | 17,143,623 | 1.65% |
| 2023-10-24 | 4.77 | 4.88 | 4.73 | 4.86 | 4.77 | qfq | 6,412,300 | 30,862,796 | 2.53% |
| 2023-10-23 | 4.83 | 4.86 | 4.71 | 4.74 | 4.66 | qfq | 4,646,600 | 22,210,396 | -2.27% |
| 2023-10-20 | 4.88 | 4.95 | 4.84 | 4.85 | 4.76 | qfq | 3,240,000 | 15,802,947 | -0.61% |
| 2023-10-19 | 4.88 | 4.98 | 4.85 | 4.88 | 4.79 | qfq | 3,636,700 | 17,881,038 | 0.00% |
| 2023-10-18 | 4.96 | 4.97 | 4.88 | 4.88 | 4.79 | qfq | 3,388,901 | 16,636,527 | -1.61% |
| 2023-10-17 | 4.97 | 4.98 | 4.93 | 4.96 | 4.87 | qfq | 3,263,398 | 16,166,568 | 0.20% |
| 2023-10-16 | 4.95 | 5.00 | 4.91 | 4.95 | 4.86 | qfq | 5,113,300 | 25,338,097 | 0.20% |
| 2023-10-13 | 5.02 | 5.03 | 4.92 | 4.94 | 4.85 | qfq | 5,572,900 | 27,696,194 | -1.59% |
| 2023-10-12 | 5.09 | 5.11 | 5.02 | 5.02 | 4.93 | qfq | 5,356,600 | 27,044,373 | -1.18% |
| 2023-10-11 | 5.14 | 5.18 | 5.04 | 5.08 | 4.99 | qfq | 5,383,200 | 27,444,920 | -0.20% |
| 2023-10-10 | 5.10 | 5.14 | 5.06 | 5.09 | 5.00 | qfq | 4,754,500 | 24,217,970 | 0.39% |
| 2023-10-09 | 5.16 | 5.22 | 5.07 | 5.07 | 4.98 | qfq | 7,566,300 | 38,735,421 | -1.55% |
| 2023-09-28 | 5.14 | 5.19 | 5.11 | 5.15 | 5.06 | qfq | 3,739,000 | 19,287,016 | 0.59% |
| 2023-09-27 | 5.13 | 5.19 | 5.11 | 5.12 | 5.03 | qfq | 4,238,500 | 21,834,796 | -0.19% |
| 2023-09-26 | 5.19 | 5.21 | 5.12 | 5.13 | 5.04 | qfq | 6,362,610 | 32,731,989 | -1.54% |
| 2023-09-25 | 5.27 | 5.27 | 5.18 | 5.21 | 5.12 | qfq | 4,693,200 | 24,507,405 | -0.95% |
| 2023-09-22 | 5.18 | 5.28 | 5.15 | 5.26 | 5.17 | qfq | 4,508,000 | 23,594,977 | 1.74% |
| 2023-09-21 | 5.19 | 5.23 | 5.15 | 5.17 | 5.08 | qfq | 3,672,100 | 19,042,251 | -0.39% |
| 2023-09-20 | 5.22 | 5.26 | 5.18 | 5.19 | 5.10 | qfq | 4,113,900 | 21,448,847 | -0.95% |
| 2023-09-19 | 5.30 | 5.30 | 5.21 | 5.24 | 5.15 | qfq | 4,471,100 | 23,423,887 | -0.76% |
| 2023-09-18 | 5.22 | 5.28 | 5.19 | 5.28 | 5.19 | qfq | 3,947,500 | 20,732,890 | 0.76% |
| 2023-09-15 | 5.25 | 5.30 | 5.21 | 5.24 | 5.15 | qfq | 4,301,100 | 22,585,951 | 0.19% |
| 2023-09-14 | 5.28 | 5.30 | 5.20 | 5.23 | 5.14 | qfq | 4,053,900 | 21,223,806 | -1.13% |
| 2023-09-13 | 5.34 | 5.34 | 5.25 | 5.29 | 5.20 | qfq | 4,962,100 | 26,190,032 | -0.75% |
| 2023-09-12 | 5.31 | 5.35 | 5.27 | 5.33 | 5.24 | qfq | 5,408,900 | 28,721,247 | 0.76% |
| 2023-09-11 | 5.33 | 5.34 | 5.25 | 5.29 | 5.20 | qfq | 5,566,109 | 29,462,537 | -0.19% |
| 2023-09-08 | 5.21 | 5.33 | 5.19 | 5.30 | 5.21 | qfq | 6,923,773 | 36,621,121 | 1.73% |
| 2023-09-07 | 5.29 | 5.31 | 5.21 | 5.21 | 5.12 | qfq | 6,837,520 | 35,823,277 | -1.51% |
| 2023-09-06 | 5.29 | 5.33 | 5.24 | 5.29 | 5.20 | qfq | 6,489,863 | 34,214,162 | -0.38% |
| 2023-09-05 | 5.32 | 5.36 | 5.27 | 5.31 | 5.22 | qfq | 8,382,300 | 44,474,566 | -0.19% |
| 2023-09-04 | 5.27 | 5.34 | 5.21 | 5.32 | 5.23 | qfq | 11,924,800 | 63,001,180 | 0.95% |
| 2023-09-01 | 5.20 | 5.30 | 5.12 | 5.27 | 5.18 | qfq | 11,646,100 | 60,737,215 | 2.53% |
| 2023-08-31 | 5.17 | 5.20 | 5.11 | 5.14 | 5.05 | qfq | 5,035,200 | 25,895,205 | -0.77% |
| 2023-08-30 | 5.09 | 5.21 | 5.08 | 5.18 | 5.09 | qfq | 10,384,788 | 53,758,538 | 2.17% |
| 2023-08-29 | 5.00 | 5.11 | 4.99 | 5.07 | 4.98 | qfq | 5,308,500 | 26,954,853 | 1.20% |
| 2023-08-28 | 5.07 | 5.14 | 4.99 | 5.01 | 4.92 | qfq | 7,952,300 | 40,317,503 | 2.24% |
| 2023-08-25 | 5.09 | 5.09 | 4.87 | 4.90 | 4.81 | qfq | 6,541,300 | 32,491,432 | -3.73% |
| 2023-08-24 | 5.10 | 5.12 | 4.93 | 5.09 | 5.00 | qfq | 7,838,400 | 39,557,786 | 0.99% |
| 2023-08-23 | 5.03 | 5.09 | 4.95 | 5.04 | 4.95 | qfq | 6,145,000 | 30,915,950 | 0.40% |
| 2023-08-22 | 4.97 | 5.02 | 4.90 | 5.02 | 4.93 | qfq | 3,680,800 | 18,221,790 | 1.01% |
| 2023-08-21 | 5.02 | 5.06 | 4.95 | 4.97 | 4.88 | qfq | 3,330,704 | 16,673,119 | -0.60% |
| 2023-08-18 | 5.08 | 5.10 | 4.98 | 5.00 | 4.91 | qfq | 3,342,500 | 16,850,054 | -1.57% |
| 2023-08-17 | 4.93 | 5.11 | 4.87 | 5.08 | 4.99 | qfq | 6,318,892 | 31,692,393 | 3.04% |
| 2023-08-16 | 4.96 | 4.99 | 4.92 | 4.93 | 4.84 | qfq | 3,397,644 | 16,814,214 | -1.00% |
| 2023-08-15 | 5.01 | 5.03 | 4.95 | 4.98 | 4.89 | qfq | 3,889,300 | 19,390,392 | -0.99% |
| 2023-08-14 | 4.92 | 5.05 | 4.89 | 5.03 | 4.94 | qfq | 5,752,300 | 28,666,733 | 2.03% |
| 2023-08-11 | 5.01 | 5.05 | 4.93 | 4.93 | 4.84 | qfq | 5,105,660 | 25,413,626 | -1.00% |
| 2023-08-10 | 5.01 | 5.02 | 4.96 | 4.98 | 4.89 | qfq | 2,587,500 | 12,896,618 | 0.00% |
| 2023-08-09 | 5.02 | 5.05 | 4.97 | 4.98 | 4.89 | qfq | 4,027,576 | 20,184,691 | -1.39% |
| 2023-08-08 | 5.06 | 5.08 | 5.02 | 5.05 | 4.96 | qfq | 3,022,600 | 15,274,726 | 0.00% |
| 2023-08-07 | 5.08 | 5.10 | 5.04 | 5.05 | 4.96 | qfq | 3,935,700 | 19,905,543 | -0.20% |
| 2023-08-04 | 5.13 | 5.14 | 5.04 | 5.06 | 4.97 | qfq | 7,612,208 | 38,633,822 | -1.17% |
| 2023-08-03 | 5.11 | 5.16 | 5.10 | 5.12 | 5.03 | qfq | 3,882,616 | 19,904,814 | -0.58% |
| 2023-08-02 | 5.19 | 5.19 | 5.13 | 5.15 | 5.06 | qfq | 3,979,500 | 20,476,106 | -0.39% |
| 2023-08-01 | 5.15 | 5.21 | 5.12 | 5.17 | 5.08 | qfq | 5,538,147 | 28,575,668 | 0.39% |
| 2023-07-31 | 5.19 | 5.20 | 5.11 | 5.15 | 5.06 | qfq | 7,436,545 | 38,306,231 | -0.19% |
| 2023-07-28 | 5.10 | 5.17 | 5.05 | 5.16 | 5.07 | qfq | 8,871,292 | 45,437,755 | 1.18% |
| 2023-07-27 | 5.12 | 5.18 | 5.07 | 5.10 | 5.01 | qfq | 8,724,500 | 44,805,313 | -0.39% |
| 2023-07-26 | 5.07 | 5.14 | 5.05 | 5.12 | 5.03 | qfq | 7,417,998 | 37,964,463 | 0.79% |
| 2023-07-25 | 5.03 | 5.09 | 5.00 | 5.08 | 4.99 | qfq | 8,817,000 | 44,544,414 | 0.99% |
| 2023-07-24 | 4.95 | 5.07 | 4.94 | 5.03 | 4.94 | qfq | 12,613,218 | 63,479,686 | 1.82% |
| 2023-07-21 | 4.94 | 4.99 | 4.90 | 4.94 | 4.85 | qfq | 6,740,904 | 33,390,235 | -0.60% |
| 2023-07-20 | 4.99 | 5.01 | 4.94 | 4.97 | 4.88 | qfq | 8,433,700 | 41,951,389 | -0.20% |
| 2023-07-19 | 4.94 | 5.00 | 4.90 | 4.98 | 4.89 | qfq | 8,199,702 | 40,712,557 | 0.61% |
| 2023-07-18 | 4.86 | 4.96 | 4.82 | 4.95 | 4.86 | qfq | 8,721,500 | 42,833,300 | 1.64% |