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
得利斯002330.SZ
最近收盘价3.792026-07-17
最近交易日2026-07-17
成交量（股）13,871,564
成交额（元）53,646,546
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.01 | — | — | — | 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 | 3.91 | 3.98 | 3.76 | 3.79 | 3.79 | qfq | 13,871,564 | 53,646,546 | -3.07% |
| 2026-07-16 | 3.82 | 3.93 | 3.80 | 3.91 | 3.91 | qfq | 12,994,100 | 50,443,679 | 2.36% |
| 2026-07-15 | 3.73 | 3.86 | 3.71 | 3.82 | 3.82 | qfq | 11,928,000 | 45,501,827 | 1.87% |
| 2026-07-14 | 3.63 | 3.77 | 3.58 | 3.75 | 3.75 | qfq | 14,896,389 | 55,078,795 | 3.02% |
| 2026-07-13 | 3.65 | 3.72 | 3.61 | 3.64 | 3.64 | qfq | 13,075,200 | 47,572,333 | -0.55% |
| 2026-07-10 | 3.53 | 3.72 | 3.49 | 3.66 | 3.66 | qfq | 17,106,712 | 62,178,531 | 3.39% |
| 2026-07-09 | 3.57 | 3.62 | 3.50 | 3.54 | 3.54 | qfq | 11,563,600 | 41,017,068 | -1.39% |
| 2026-07-08 | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | qfq | 9,563,100 | 34,060,948 | 0.28% |
| 2026-07-07 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | qfq | 8,891,500 | 31,928,217 | -2.98% |
| 2026-07-06 | 3.67 | 3.75 | 3.65 | 3.69 | 3.69 | qfq | 11,344,900 | 41,827,950 | 1.10% |
| 2026-07-03 | 3.62 | 3.68 | 3.59 | 3.65 | 3.65 | qfq | 9,775,200 | 35,603,533 | 1.39% |
| 2026-07-02 | 3.63 | 3.72 | 3.58 | 3.60 | 3.60 | qfq | 13,472,300 | 49,078,134 | -0.83% |
| 2026-07-01 | 3.45 | 3.69 | 3.43 | 3.63 | 3.63 | qfq | 19,911,190 | 71,305,178 | 4.91% |
| 2026-06-30 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 11,259,400 | 39,244,906 | -2.81% |
| 2026-06-29 | 3.53 | 3.60 | 3.43 | 3.56 | 3.56 | qfq | 12,832,800 | 45,180,474 | 0.28% |
| 2026-06-26 | 3.56 | 3.58 | 3.47 | 3.55 | 3.55 | qfq | 13,064,300 | 46,138,891 | -1.11% |
| 2026-06-25 | 3.63 | 3.63 | 3.53 | 3.59 | 3.59 | qfq | 10,574,599 | 37,833,211 | -1.10% |
| 2026-06-24 | 3.81 | 3.81 | 3.61 | 3.63 | 3.63 | qfq | 12,149,100 | 44,564,883 | -4.22% |
| 2026-06-23 | 3.69 | 3.84 | 3.67 | 3.79 | 3.79 | qfq | 15,009,800 | 56,841,132 | 2.16% |
| 2026-06-22 | 3.66 | 3.72 | 3.55 | 3.71 | 3.71 | qfq | 12,857,817 | 46,660,878 | 0.82% |
| 2026-06-18 | 3.68 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 8,084,210 | 29,764,636 | -0.81% |
| 2026-06-17 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 11,162,802 | 41,448,355 | -2.62% |
| 2026-06-16 | 3.83 | 3.83 | 3.72 | 3.81 | 3.81 | qfq | 11,280,200 | 42,537,770 | -0.78% |
| 2026-06-15 | 3.91 | 3.99 | 3.81 | 3.84 | 3.84 | qfq | 13,657,200 | 52,987,863 | -1.54% |
| 2026-06-12 | 3.87 | 3.92 | 3.81 | 3.90 | 3.90 | qfq | 10,272,500 | 39,871,848 | 1.30% |
| 2026-06-11 | 3.85 | 3.89 | 3.78 | 3.85 | 3.85 | qfq | 9,523,736 | 36,482,675 | -0.52% |
| 2026-06-10 | 3.88 | 3.92 | 3.80 | 3.87 | 3.87 | qfq | 9,826,700 | 37,907,949 | -1.02% |
| 2026-06-09 | 3.88 | 3.96 | 3.80 | 3.91 | 3.91 | qfq | 10,797,400 | 42,015,130 | 0.77% |
| 2026-06-08 | 3.89 | 4.03 | 3.83 | 3.88 | 3.88 | qfq | 12,544,600 | 49,290,226 | -2.02% |
| 2026-06-05 | 3.89 | 4.00 | 3.88 | 3.96 | 3.96 | qfq | 12,379,449 | 48,869,394 | 1.80% |
| 2026-06-04 | 3.97 | 4.01 | 3.85 | 3.89 | 3.89 | qfq | 11,456,764 | 44,694,357 | -2.02% |
| 2026-06-03 | 4.03 | 4.04 | 3.93 | 3.97 | 3.97 | qfq | 11,557,387 | 45,867,544 | -1.73% |
| 2026-06-02 | 4.22 | 4.24 | 4.02 | 4.04 | 4.04 | qfq | 15,783,218 | 64,419,891 | -4.27% |
| 2026-06-01 | 4.05 | 4.24 | 4.00 | 4.22 | 4.22 | qfq | 15,313,600 | 63,916,253 | 3.18% |
| 2026-05-29 | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | qfq | 13,885,653 | 57,006,947 | 0.00% |
| 2026-05-28 | 4.11 | 4.13 | 4.00 | 4.09 | 4.09 | qfq | 12,075,599 | 49,232,714 | -0.24% |
| 2026-05-27 | 4.15 | 4.19 | 4.00 | 4.10 | 4.10 | qfq | 14,281,283 | 58,491,108 | -1.91% |
| 2026-05-26 | 4.22 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 13,277,081 | 55,273,804 | -1.65% |
| 2026-05-25 | 4.32 | 4.35 | 4.21 | 4.25 | 4.25 | qfq | 10,700,292 | 45,662,357 | -1.62% |
| 2026-05-22 | 4.31 | 4.37 | 4.26 | 4.32 | 4.32 | qfq | 10,786,599 | 46,508,040 | 0.70% |
| 2026-05-21 | 4.43 | 4.49 | 4.28 | 4.29 | 4.29 | qfq | 10,111,853 | 44,435,606 | -3.16% |
| 2026-05-20 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | qfq | 9,965,703 | 44,153,992 | -1.56% |
| 2026-05-19 | 4.53 | 4.58 | 4.43 | 4.50 | 4.50 | qfq | 11,177,200 | 50,339,363 | -0.44% |
| 2026-05-18 | 4.53 | 4.53 | 4.40 | 4.52 | 4.52 | qfq | 13,153,496 | 58,708,587 | 0.67% |
| 2026-05-15 | 4.60 | 4.64 | 4.47 | 4.49 | 4.49 | qfq | 13,083,100 | 59,155,994 | -2.39% |
| 2026-05-14 | 4.57 | 4.67 | 4.50 | 4.60 | 4.60 | qfq | 14,537,251 | 66,678,074 | 1.10% |
| 2026-05-13 | 4.57 | 4.59 | 4.51 | 4.55 | 4.55 | qfq | 10,555,100 | 48,016,091 | 0.00% |
| 2026-05-12 | 4.70 | 4.72 | 4.55 | 4.55 | 4.55 | qfq | 13,085,348 | 60,341,062 | -3.60% |
| 2026-05-11 | 4.71 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 11,161,701 | 52,366,030 | 0.21% |
| 2026-05-08 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 9,611,152 | 45,233,892 | 0.43% |
| 2026-05-07 | 4.76 | 4.83 | 4.65 | 4.69 | 4.69 | qfq | 11,560,100 | 54,490,661 | -1.68% |
| 2026-05-06 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 11,821,963 | 56,221,682 | 0.42% |
| 2026-04-30 | 4.76 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 9,943,359 | 47,333,861 | -0.42% |
| 2026-04-29 | 4.60 | 4.82 | 4.58 | 4.77 | 4.77 | qfq | 19,791,709 | 94,087,712 | 3.02% |
| 2026-04-28 | 4.61 | 4.63 | 4.51 | 4.63 | 4.63 | qfq | 15,346,689 | 70,125,916 | 0.00% |
| 2026-04-27 | 4.52 | 4.65 | 4.42 | 4.63 | 4.63 | qfq | 18,199,600 | 82,559,064 | 3.12% |
| 2026-04-24 | 4.60 | 4.60 | 4.40 | 4.49 | 4.49 | qfq | 18,418,124 | 82,369,258 | -2.60% |
| 2026-04-23 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | qfq | 12,059,400 | 55,676,948 | -1.28% |
| 2026-04-22 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | qfq | 9,321,400 | 43,806,315 | -1.27% |
| 2026-04-21 | 4.75 | 4.79 | 4.67 | 4.73 | 4.73 | qfq | 10,223,200 | 48,199,694 | -0.63% |
| 2026-04-20 | 4.76 | 4.78 | 4.68 | 4.76 | 4.76 | qfq | 10,516,166 | 49,704,176 | -0.21% |
| 2026-04-17 | 4.83 | 4.88 | 4.71 | 4.77 | 4.77 | qfq | 13,997,100 | 66,931,498 | -1.85% |
| 2026-04-16 | 4.81 | 4.89 | 4.80 | 4.86 | 4.86 | qfq | 12,512,900 | 60,794,403 | 1.04% |
| 2026-04-15 | 4.82 | 4.86 | 4.73 | 4.81 | 4.81 | qfq | 13,707,940 | 65,702,382 | -0.21% |
| 2026-04-14 | 4.74 | 4.83 | 4.65 | 4.82 | 4.82 | qfq | 16,456,783 | 78,167,877 | 2.12% |
| 2026-04-13 | 4.67 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 9,480,100 | 44,542,840 | 1.07% |
| 2026-04-10 | 4.68 | 4.74 | 4.64 | 4.67 | 4.67 | qfq | 10,526,500 | 49,358,451 | 0.65% |
| 2026-04-09 | 4.77 | 4.81 | 4.63 | 4.64 | 4.64 | qfq | 12,935,800 | 60,713,367 | -3.13% |
| 2026-04-08 | 4.77 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 15,528,200 | 74,149,329 | 0.63% |
| 2026-04-07 | 4.53 | 4.90 | 4.47 | 4.76 | 4.76 | qfq | 18,616,084 | 87,589,324 | 5.08% |
| 2026-04-03 | 4.79 | 4.79 | 4.53 | 4.53 | 4.53 | qfq | 11,135,584 | 51,197,855 | -4.63% |
| 2026-04-02 | 4.72 | 4.82 | 4.69 | 4.75 | 4.75 | qfq | 10,842,401 | 51,570,263 | 0.21% |
| 2026-04-01 | 4.82 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 11,034,200 | 52,331,234 | 0.21% |
| 2026-03-31 | 4.82 | 4.89 | 4.72 | 4.73 | 4.73 | qfq | 10,252,700 | 49,375,470 | -1.66% |
| 2026-03-30 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | qfq | 13,117,200 | 62,405,793 | 1.91% |
| 2026-03-27 | 4.56 | 4.73 | 4.55 | 4.72 | 4.72 | qfq | 9,338,599 | 43,723,551 | 2.39% |
| 2026-03-26 | 4.66 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 12,193,600 | 56,409,632 | -1.07% |
| 2026-03-25 | 4.61 | 4.67 | 4.57 | 4.66 | 4.66 | qfq | 12,201,000 | 56,451,982 | 1.53% |
| 2026-03-24 | 4.51 | 4.59 | 4.38 | 4.59 | 4.59 | qfq | 19,597,208 | 88,077,633 | 4.32% |
| 2026-03-23 | 4.70 | 4.70 | 4.33 | 4.40 | 4.40 | qfq | 24,039,562 | 108,343,663 | -7.76% |
| 2026-03-20 | 5.01 | 5.02 | 4.76 | 4.77 | 4.77 | qfq | 15,384,602 | 74,434,476 | -3.83% |
| 2026-03-19 | 5.03 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 9,159,600 | 45,770,222 | -2.36% |
| 2026-03-18 | 5.08 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 11,235,500 | 56,541,257 | -0.20% |
| 2026-03-17 | 5.16 | 5.23 | 5.08 | 5.09 | 5.09 | qfq | 13,304,500 | 68,684,972 | -1.17% |
| 2026-03-16 | 5.09 | 5.19 | 5.07 | 5.15 | 5.15 | qfq | 12,066,500 | 61,961,187 | 0.98% |
| 2026-03-13 | 5.08 | 5.19 | 5.06 | 5.10 | 5.10 | qfq | 11,258,300 | 57,811,934 | 0.00% |
| 2026-03-12 | 5.15 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 9,981,323 | 51,202,824 | -0.97% |
| 2026-03-11 | 5.18 | 5.19 | 5.09 | 5.15 | 5.15 | qfq | 9,583,900 | 49,194,694 | -0.39% |
| 2026-03-10 | 5.15 | 5.20 | 5.11 | 5.17 | 5.17 | qfq | 10,071,100 | 52,024,005 | 0.78% |
| 2026-03-09 | 5.15 | 5.23 | 5.10 | 5.13 | 5.13 | qfq | 12,426,100 | 63,915,909 | -1.16% |
| 2026-03-06 | 4.93 | 5.22 | 4.93 | 5.19 | 5.19 | qfq | 23,592,023 | 120,669,173 | 4.64% |
| 2026-03-05 | 5.00 | 5.06 | 4.91 | 4.96 | 4.96 | qfq | 11,737,202 | 58,413,323 | 1.02% |
| 2026-03-04 | 4.93 | 5.00 | 4.87 | 4.91 | 4.91 | qfq | 14,287,502 | 70,393,104 | -1.41% |
| 2026-03-03 | 5.00 | 5.09 | 4.94 | 4.98 | 4.98 | qfq | 16,175,737 | 81,243,671 | 0.40% |
| 2026-03-02 | 5.06 | 5.09 | 4.91 | 4.96 | 4.96 | qfq | 14,148,900 | 70,627,544 | -2.94% |
| 2026-02-27 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | qfq | 9,865,500 | 50,290,597 | 0.79% |
| 2026-02-26 | 5.20 | 5.24 | 5.07 | 5.07 | 5.07 | qfq | 14,765,098 | 75,634,471 | -2.31% |
| 2026-02-25 | 5.17 | 5.26 | 5.16 | 5.19 | 5.19 | qfq | 14,254,833 | 74,337,128 | 0.39% |
| 2026-02-24 | 5.10 | 5.19 | 5.09 | 5.17 | 5.17 | qfq | 14,922,376 | 76,910,989 | 1.37% |
| 2026-02-13 | 5.12 | 5.16 | 5.09 | 5.10 | 5.10 | qfq | 10,189,100 | 52,211,272 | -0.20% |
| 2026-02-12 | 5.28 | 5.29 | 5.10 | 5.11 | 5.11 | qfq | 16,886,700 | 87,100,258 | -3.22% |
| 2026-02-11 | 5.32 | 5.35 | 5.27 | 5.28 | 5.28 | qfq | 11,113,800 | 58,962,788 | -0.94% |
| 2026-02-10 | 5.35 | 5.41 | 5.29 | 5.33 | 5.33 | qfq | 15,799,925 | 84,535,704 | -0.56% |
| 2026-02-09 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | qfq | 17,041,100 | 91,220,980 | 1.32% |
| 2026-02-06 | 5.26 | 5.36 | 5.23 | 5.29 | 5.29 | qfq | 15,598,499 | 82,717,437 | 0.57% |
| 2026-02-05 | 5.27 | 5.35 | 5.25 | 5.26 | 5.26 | qfq | 14,614,600 | 77,360,336 | -0.94% |
| 2026-02-04 | 5.20 | 5.31 | 5.15 | 5.31 | 5.31 | qfq | 15,435,197 | 81,218,231 | 1.92% |
| 2026-02-03 | 5.22 | 5.27 | 5.12 | 5.21 | 5.21 | qfq | 19,593,802 | 101,680,203 | 0.39% |
| 2026-02-02 | 5.24 | 5.29 | 5.15 | 5.19 | 5.19 | qfq | 22,097,000 | 115,535,641 | -2.26% |
| 2026-01-30 | 5.29 | 5.42 | 5.22 | 5.31 | 5.31 | qfq | 31,853,032 | 169,358,763 | -0.19% |
| 2026-01-29 | 5.12 | 5.38 | 5.12 | 5.32 | 5.32 | qfq | 39,873,955 | 211,616,048 | 3.50% |
| 2026-01-28 | 5.17 | 5.20 | 5.12 | 5.14 | 5.14 | qfq | 17,940,100 | 92,579,468 | -0.58% |
| 2026-01-27 | 5.18 | 5.20 | 5.05 | 5.17 | 5.17 | qfq | 21,997,503 | 112,880,193 | -0.58% |
| 2026-01-26 | 5.09 | 5.21 | 5.05 | 5.20 | 5.20 | qfq | 29,524,101 | 152,009,724 | 1.96% |
| 2026-01-23 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | qfq | 22,370,999 | 114,787,242 | -0.58% |
| 2026-01-22 | 5.10 | 5.14 | 5.03 | 5.13 | 5.13 | qfq | 19,073,901 | 97,267,834 | 0.00% |
| 2026-01-21 | 5.08 | 5.25 | 5.02 | 5.13 | 5.13 | qfq | 22,709,812 | 115,975,554 | 0.98% |
| 2026-01-20 | 4.97 | 5.17 | 4.93 | 5.08 | 5.08 | qfq | 31,500,932 | 159,842,072 | 1.80% |
| 2026-01-19 | 4.87 | 5.04 | 4.87 | 4.99 | 4.99 | qfq | 28,159,632 | 139,616,900 | 3.74% |
| 2026-01-16 | 4.85 | 4.87 | 4.80 | 4.81 | 4.81 | qfq | 9,739,290 | 46,917,549 | -0.82% |
| 2026-01-15 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | qfq | 10,932,000 | 53,026,594 | -0.41% |
| 2026-01-14 | 4.91 | 4.96 | 4.81 | 4.87 | 4.87 | qfq | 24,846,000 | 121,611,274 | -1.22% |
| 2026-01-13 | 4.99 | 5.01 | 4.93 | 4.93 | 4.93 | qfq | 19,948,812 | 99,090,153 | -1.20% |
| 2026-01-12 | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | qfq | 19,686,667 | 97,723,980 | 0.40% |
| 2026-01-09 | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | qfq | 16,070,768 | 79,500,196 | 0.00% |
| 2026-01-08 | 4.86 | 4.99 | 4.83 | 4.97 | 4.97 | qfq | 18,630,438 | 91,485,006 | 1.84% |
| 2026-01-07 | 4.93 | 4.94 | 4.87 | 4.88 | 4.88 | qfq | 16,681,100 | 81,773,530 | -1.21% |
| 2026-01-06 | 4.85 | 4.95 | 4.85 | 4.94 | 4.94 | qfq | 19,212,269 | 94,175,136 | 1.65% |
| 2026-01-05 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | qfq | 17,035,570 | 82,844,538 | 0.41% |
| 2025-12-31 | 4.92 | 4.93 | 4.82 | 4.84 | 4.84 | qfq | 15,402,858 | 74,951,505 | -1.02% |
| 2025-12-30 | 5.03 | 5.04 | 4.86 | 4.89 | 4.89 | qfq | 30,661,039 | 150,813,279 | -2.59% |
| 2025-12-29 | 5.29 | 5.30 | 5.01 | 5.02 | 5.02 | qfq | 34,923,222 | 177,656,023 | -3.46% |
| 2025-12-26 | 5.18 | 5.46 | 5.11 | 5.20 | 5.20 | qfq | 53,563,301 | 281,112,700 | 0.19% |
| 2025-12-25 | 5.24 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 52,177,279 | 269,875,209 | -2.63% |
| 2025-12-24 | 5.47 | 5.47 | 5.23 | 5.33 | 5.33 | qfq | 77,328,985 | 409,317,904 | -4.31% |
| 2025-12-23 | 5.07 | 5.57 | 5.05 | 5.57 | 5.57 | qfq | 50,128,463 | 267,872,553 | 10.08% |
| 2025-12-22 | 5.15 | 5.16 | 5.03 | 5.06 | 5.06 | qfq | 15,525,699 | 78,619,831 | -1.75% |
| 2025-12-19 | 4.95 | 5.16 | 4.87 | 5.15 | 5.15 | qfq | 24,149,366 | 121,842,104 | 4.67% |
| 2025-12-18 | 4.79 | 5.00 | 4.76 | 4.92 | 4.92 | qfq | 28,571,701 | 140,812,592 | 1.23% |
| 2025-12-17 | 5.06 | 5.09 | 4.78 | 4.86 | 4.86 | qfq | 30,501,300 | 148,264,931 | 0.83% |
| 2025-12-16 | 4.87 | 5.03 | 4.78 | 4.82 | 4.82 | qfq | 16,503,499 | 80,362,406 | 0.00% |
| 2025-12-15 | 4.73 | 4.84 | 4.72 | 4.82 | 4.82 | qfq | 11,850,537 | 56,790,355 | 1.90% |
| 2025-12-12 | 4.80 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 14,930,000 | 71,432,963 | -1.46% |
| 2025-12-11 | 5.09 | 5.10 | 4.80 | 4.80 | 4.80 | qfq | 23,488,338 | 114,270,486 | -5.51% |
| 2025-12-10 | 5.17 | 5.25 | 5.07 | 5.08 | 5.08 | qfq | 16,819,100 | 86,435,556 | -2.87% |
| 2025-12-09 | 5.22 | 5.29 | 5.13 | 5.23 | 5.23 | qfq | 17,658,465 | 92,176,925 | -0.38% |
| 2025-12-08 | 5.32 | 5.37 | 5.19 | 5.25 | 5.25 | qfq | 17,041,461 | 89,469,126 | -1.32% |
| 2025-12-05 | 5.20 | 5.35 | 5.13 | 5.32 | 5.32 | qfq | 12,289,501 | 64,764,250 | 2.31% |
| 2025-12-04 | 5.35 | 5.40 | 5.18 | 5.20 | 5.20 | qfq | 13,791,399 | 72,539,882 | -3.35% |
| 2025-12-03 | 5.40 | 5.46 | 5.34 | 5.38 | 5.38 | qfq | 11,655,499 | 62,728,164 | -0.74% |
| 2025-12-02 | 5.34 | 5.43 | 5.26 | 5.42 | 5.42 | qfq | 12,939,862 | 69,317,782 | 1.31% |
| 2025-12-01 | 5.36 | 5.41 | 5.32 | 5.35 | 5.35 | qfq | 10,182,801 | 54,655,617 | 0.19% |
| 2025-11-28 | 5.23 | 5.35 | 5.12 | 5.34 | 5.34 | qfq | 12,263,201 | 64,374,979 | 1.33% |
| 2025-11-27 | 5.26 | 5.30 | 5.21 | 5.27 | 5.27 | qfq | 10,914,503 | 57,414,584 | 1.15% |
| 2025-11-26 | 5.24 | 5.31 | 5.17 | 5.21 | 5.21 | qfq | 10,654,802 | 55,859,793 | 0.58% |
| 2025-11-25 | 5.09 | 5.22 | 5.08 | 5.18 | 5.18 | qfq | 13,538,684 | 69,769,799 | 1.77% |
| 2025-11-24 | 5.11 | 5.21 | 5.08 | 5.09 | 5.09 | qfq | 13,027,000 | 66,768,638 | 0.20% |
| 2025-11-21 | 5.19 | 5.30 | 5.05 | 5.08 | 5.08 | qfq | 17,062,999 | 87,765,226 | -3.42% |
| 2025-11-20 | 5.42 | 5.49 | 5.19 | 5.26 | 5.26 | qfq | 20,522,302 | 108,303,160 | -1.87% |
| 2025-11-19 | 5.34 | 5.42 | 5.28 | 5.36 | 5.36 | qfq | 13,499,222 | 71,988,981 | 0.37% |
| 2025-11-18 | 5.42 | 5.44 | 5.29 | 5.34 | 5.34 | qfq | 17,504,599 | 93,286,343 | -1.29% |
| 2025-11-17 | 5.38 | 5.43 | 5.35 | 5.41 | 5.41 | qfq | 12,770,691 | 68,966,676 | 0.56% |
| 2025-11-14 | 5.37 | 5.47 | 5.35 | 5.38 | 5.38 | qfq | 14,380,700 | 77,816,704 | -0.37% |
| 2025-11-13 | 5.30 | 5.41 | 5.26 | 5.40 | 5.40 | qfq | 16,549,100 | 88,323,642 | 1.50% |
| 2025-11-12 | 5.30 | 5.36 | 5.25 | 5.32 | 5.32 | qfq | 16,194,400 | 85,832,727 | 0.57% |
| 2025-11-11 | 5.16 | 5.31 | 5.14 | 5.29 | 5.29 | qfq | 17,266,599 | 90,452,785 | 2.12% |
| 2025-11-10 | 5.09 | 5.19 | 5.03 | 5.18 | 5.18 | qfq | 15,116,400 | 77,685,837 | 2.57% |
| 2025-11-07 | 5.04 | 5.09 | 5.02 | 5.05 | 5.05 | qfq | 9,887,700 | 50,124,713 | 0.00% |
| 2025-11-06 | 5.07 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 9,993,201 | 50,444,316 | -0.39% |
| 2025-11-05 | 5.02 | 5.09 | 4.96 | 5.07 | 5.07 | qfq | 11,780,700 | 59,528,856 | 1.00% |
| 2025-11-04 | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | qfq | 11,179,783 | 55,824,782 | 0.80% |
| 2025-11-03 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 13,259,898 | 65,778,511 | 1.84% |
| 2025-10-31 | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | qfq | 12,510,899 | 61,182,216 | 1.45% |
| 2025-10-30 | 4.90 | 4.91 | 4.82 | 4.82 | 4.82 | qfq | 11,090,262 | 53,848,882 | -1.63% |
| 2025-10-29 | 4.93 | 4.94 | 4.81 | 4.90 | 4.90 | qfq | 14,051,600 | 68,317,302 | -0.81% |
| 2025-10-28 | 4.90 | 4.94 | 4.85 | 4.94 | 4.94 | qfq | 10,434,799 | 51,200,418 | 0.61% |
| 2025-10-27 | 4.94 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 11,705,200 | 57,453,010 | 0.00% |
| 2025-10-24 | 4.98 | 5.01 | 4.91 | 4.91 | 4.91 | qfq | 13,050,300 | 64,677,037 | -1.41% |
| 2025-10-23 | 4.95 | 5.00 | 4.91 | 4.98 | 4.98 | qfq | 11,762,837 | 58,332,407 | 0.61% |
| 2025-10-22 | 4.89 | 4.98 | 4.87 | 4.95 | 4.95 | qfq | 13,462,900 | 66,635,767 | 1.23% |
| 2025-10-21 | 4.77 | 4.90 | 4.75 | 4.89 | 4.89 | qfq | 16,909,000 | 81,677,638 | 2.52% |
| 2025-10-20 | 4.77 | 4.80 | 4.72 | 4.77 | 4.77 | qfq | 9,171,399 | 43,617,115 | 0.63% |
| 2025-10-17 | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | qfq | 12,441,601 | 59,353,968 | -0.63% |
| 2025-10-16 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 11,880,600 | 56,751,142 | 0.00% |
| 2025-10-15 | 4.73 | 4.78 | 4.69 | 4.77 | 4.77 | qfq | 11,906,398 | 56,615,012 | 1.06% |
| 2025-10-14 | 4.72 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 14,187,195 | 67,091,695 | 0.00% |
| 2025-10-13 | 4.73 | 4.73 | 4.60 | 4.72 | 4.72 | qfq | 18,788,597 | 87,831,111 | -2.07% |
| 2025-10-10 | 4.76 | 4.85 | 4.72 | 4.82 | 4.82 | qfq | 19,244,999 | 92,481,976 | 1.47% |
| 2025-10-09 | 4.79 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 14,745,400 | 70,024,604 | -0.84% |
| 2025-09-30 | 4.81 | 4.85 | 4.76 | 4.79 | 4.79 | qfq | 12,557,900 | 60,340,649 | -0.42% |
| 2025-09-29 | 4.83 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 15,744,900 | 75,225,408 | -0.41% |
| 2025-09-26 | 4.82 | 4.88 | 4.74 | 4.83 | 4.83 | qfq | 17,240,000 | 83,104,050 | 0.21% |
| 2025-09-25 | 4.93 | 4.94 | 4.82 | 4.82 | 4.82 | qfq | 19,247,300 | 93,640,282 | -2.03% |
| 2025-09-24 | 4.89 | 4.97 | 4.84 | 4.92 | 4.92 | qfq | 19,438,228 | 95,508,405 | 0.82% |
| 2025-09-23 | 5.01 | 5.02 | 4.79 | 4.88 | 4.88 | qfq | 27,026,138 | 131,693,371 | -2.20% |
| 2025-09-22 | 5.19 | 5.25 | 4.95 | 4.99 | 4.99 | qfq | 34,624,439 | 174,057,087 | -0.20% |
| 2025-09-19 | 5.16 | 5.18 | 4.97 | 5.00 | 5.00 | qfq | 37,762,895 | 190,081,557 | -2.72% |
| 2025-09-18 | 5.29 | 5.38 | 5.10 | 5.14 | 5.14 | qfq | 63,375,093 | 330,941,285 | -4.64% |
| 2025-09-17 | 5.50 | 5.80 | 5.35 | 5.39 | 5.39 | qfq | 79,768,063 | 441,753,986 | -0.92% |
| 2025-09-16 | 5.42 | 5.69 | 5.33 | 5.44 | 5.44 | qfq | 110,061,485 | 609,268,725 | -0.18% |
| 2025-09-15 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | qfq | 37,716,700 | 205,556,015 | 10.10% |
| 2025-09-12 | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 11,385,701 | 56,722,433 | -0.80% |
| 2025-09-11 | 4.94 | 5.01 | 4.91 | 4.99 | 4.99 | qfq | 12,095,299 | 59,907,372 | 0.81% |
| 2025-09-10 | 4.88 | 4.98 | 4.85 | 4.95 | 4.95 | qfq | 12,460,900 | 61,370,824 | 1.85% |
| 2025-09-09 | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | qfq | 9,502,500 | 46,392,865 | -1.02% |
| 2025-09-08 | 4.83 | 4.92 | 4.82 | 4.91 | 4.91 | qfq | 11,773,413 | 57,576,938 | 2.08% |
| 2025-09-05 | 4.87 | 4.87 | 4.73 | 4.81 | 4.81 | qfq | 12,798,399 | 61,128,475 | -0.62% |
| 2025-09-04 | 4.72 | 4.91 | 4.71 | 4.84 | 4.84 | qfq | 17,025,102 | 82,233,425 | 2.76% |
| 2025-09-03 | 4.85 | 4.89 | 4.69 | 4.71 | 4.71 | qfq | 10,440,600 | 49,810,248 | -3.09% |
| 2025-09-02 | 4.91 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 11,414,300 | 55,198,731 | -0.82% |
| 2025-09-01 | 4.86 | 4.93 | 4.82 | 4.90 | 4.90 | qfq | 9,703,199 | 47,368,986 | 0.82% |
| 2025-08-29 | 4.89 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 10,438,148 | 51,009,796 | -1.02% |
| 2025-08-28 | 4.92 | 5.00 | 4.77 | 4.91 | 4.91 | qfq | 16,231,795 | 79,247,677 | -0.20% |
| 2025-08-27 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | qfq | 17,052,742 | 85,283,431 | -2.96% |
| 2025-08-26 | 5.04 | 5.12 | 5.01 | 5.07 | 5.07 | qfq | 15,558,548 | 78,893,578 | 0.20% |
| 2025-08-25 | 5.02 | 5.07 | 4.98 | 5.06 | 5.06 | qfq | 20,744,250 | 104,099,066 | 0.60% |
| 2025-08-22 | 5.09 | 5.12 | 4.96 | 5.03 | 5.03 | qfq | 21,453,398 | 107,689,746 | -1.18% |
| 2025-08-21 | 5.11 | 5.15 | 5.07 | 5.09 | 5.09 | qfq | 14,317,600 | 73,107,790 | -0.39% |
| 2025-08-20 | 4.97 | 5.13 | 4.93 | 5.11 | 5.11 | qfq | 22,585,399 | 114,373,330 | 2.61% |
| 2025-08-19 | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | qfq | 13,086,498 | 65,170,105 | 0.81% |
| 2025-08-18 | 4.93 | 4.97 | 4.91 | 4.94 | 4.94 | qfq | 13,770,499 | 67,941,064 | 0.41% |
| 2025-08-15 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | qfq | 15,217,798 | 74,700,888 | 0.20% |
| 2025-08-14 | 5.04 | 5.07 | 4.90 | 4.91 | 4.91 | qfq | 18,227,299 | 90,526,389 | -2.58% |
| 2025-08-13 | 5.12 | 5.16 | 5.00 | 5.04 | 5.04 | qfq | 19,984,201 | 100,741,684 | -1.18% |
| 2025-08-12 | 5.17 | 5.26 | 5.09 | 5.10 | 5.10 | qfq | 26,005,998 | 133,697,946 | -1.35% |
| 2025-08-11 | 5.11 | 5.19 | 5.05 | 5.17 | 5.17 | qfq | 26,955,093 | 138,567,232 | 2.38% |
| 2025-08-08 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | qfq | 28,810,857 | 145,691,797 | -1.56% |
| 2025-08-07 | 4.91 | 5.40 | 4.88 | 5.13 | 5.13 | qfq | 49,429,044 | 252,314,999 | 4.27% |
| 2025-08-06 | 4.99 | 5.03 | 4.87 | 4.92 | 4.92 | qfq | 24,138,000 | 118,612,331 | -0.40% |
| 2025-08-05 | 5.01 | 5.10 | 4.94 | 4.94 | 4.94 | qfq | 46,786,779 | 232,959,139 | 0.20% |
| 2025-08-04 | 4.80 | 5.23 | 4.80 | 4.93 | 4.93 | qfq | 62,847,145 | 318,360,317 | 3.79% |
| 2025-08-01 | 4.73 | 4.77 | 4.72 | 4.75 | 4.75 | qfq | 6,971,600 | 33,092,985 | 1.06% |
| 2025-07-31 | 4.83 | 4.84 | 4.69 | 4.70 | 4.70 | qfq | 9,644,400 | 45,782,086 | -2.89% |
| 2025-07-30 | 4.78 | 4.86 | 4.76 | 4.84 | 4.84 | qfq | 10,736,599 | 51,647,636 | 1.26% |
| 2025-07-29 | 4.85 | 4.90 | 4.74 | 4.78 | 4.78 | qfq | 12,951,000 | 62,033,746 | -1.04% |
| 2025-07-28 | 4.84 | 4.87 | 4.81 | 4.83 | 4.83 | qfq | 8,696,200 | 42,114,359 | 0.00% |
| 2025-07-25 | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | qfq | 7,446,410 | 36,004,483 | -0.82% |
| 2025-07-24 | 4.80 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 11,727,498 | 56,734,305 | 1.67% |
| 2025-07-23 | 4.88 | 4.91 | 4.77 | 4.79 | 4.79 | qfq | 14,447,389 | 69,907,461 | -2.04% |
| 2025-07-22 | 4.82 | 5.00 | 4.75 | 4.89 | 4.89 | qfq | 24,464,394 | 119,144,959 | 1.66% |
| 2025-07-21 | 4.74 | 4.83 | 4.74 | 4.81 | 4.81 | qfq | 10,419,099 | 50,026,108 | 1.26% |
| 2025-07-18 | 4.80 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 7,944,100 | 37,709,958 | -0.42% |
| 2025-07-17 | 4.77 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 7,414,799 | 35,489,822 | 0.21% |
| 2025-07-16 | 4.70 | 4.77 | 4.67 | 4.76 | 4.76 | qfq | 9,316,477 | 44,152,671 | 1.49% |
| 2025-07-15 | 4.78 | 4.82 | 4.64 | 4.69 | 4.69 | qfq | 10,618,486 | 49,865,766 | -2.29% |
| 2025-07-14 | 4.76 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 8,311,998 | 39,713,634 | 0.63% |
| 2025-07-11 | 4.76 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 9,208,597 | 43,925,191 | 0.21% |
| 2025-07-10 | 4.75 | 4.82 | 4.72 | 4.76 | 4.76 | qfq | 8,391,299 | 39,945,005 | 0.42% |
| 2025-07-09 | 4.70 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 9,931,700 | 47,156,523 | 0.85% |
| 2025-07-08 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 7,311,998 | 34,239,710 | 0.00% |
| 2025-07-07 | 4.67 | 4.70 | 4.61 | 4.70 | 4.70 | qfq | 7,939,597 | 37,118,118 | 1.08% |
| 2025-07-04 | 4.72 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 9,285,698 | 43,329,105 | -1.27% |
| 2025-07-03 | 4.66 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 12,548,608 | 59,183,027 | 1.07% |
| 2025-07-02 | 4.57 | 4.67 | 4.57 | 4.66 | 4.66 | qfq | 11,603,998 | 53,737,145 | 1.75% |
| 2025-07-01 | 4.57 | 4.63 | 4.54 | 4.58 | 4.58 | qfq | 10,515,402 | 48,161,596 | 0.00% |
| 2025-06-30 | 4.59 | 4.62 | 4.55 | 4.58 | 4.58 | qfq | 8,493,099 | 38,895,333 | -0.22% |
| 2025-06-27 | 4.59 | 4.64 | 4.55 | 4.59 | 4.59 | qfq | 8,436,600 | 38,700,903 | 0.66% |
| 2025-06-26 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | qfq | 7,331,398 | 33,521,436 | -0.44% |
| 2025-06-25 | 4.56 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 7,669,899 | 35,007,450 | 0.66% |
| 2025-06-24 | 4.49 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 7,584,299 | 34,323,477 | 2.02% |
| 2025-06-23 | 4.39 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 8,718,500 | 38,697,783 | 1.13% |
| 2025-06-20 | 4.42 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 7,910,999 | 35,057,911 | -0.45% |
| 2025-06-19 | 4.52 | 4.53 | 4.41 | 4.43 | 4.43 | qfq | 10,090,799 | 44,944,968 | -1.99% |
| 2025-06-18 | 4.60 | 4.64 | 4.51 | 4.52 | 4.52 | qfq | 10,353,100 | 47,066,672 | -2.16% |
| 2025-06-17 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | qfq | 10,040,400 | 46,462,088 | -0.65% |
| 2025-06-16 | 4.66 | 4.70 | 4.63 | 4.65 | 4.65 | qfq | 9,122,540 | 42,437,469 | -0.64% |
| 2025-06-13 | 4.77 | 4.78 | 4.65 | 4.68 | 4.68 | qfq | 14,522,698 | 68,250,244 | -2.70% |
| 2025-06-12 | 4.79 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 16,114,097 | 77,301,326 | 0.21% |
| 2025-06-11 | 4.68 | 4.96 | 4.65 | 4.80 | 4.80 | qfq | 24,524,400 | 117,651,738 | 2.13% |
| 2025-06-10 | 4.62 | 4.77 | 4.62 | 4.70 | 4.70 | qfq | 20,339,600 | 95,574,753 | 1.51% |
| 2025-06-09 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | qfq | 7,634,141 | 35,250,153 | 0.43% |
| 2025-06-06 | 4.59 | 4.61 | 4.54 | 4.61 | 4.61 | qfq | 7,389,500 | 33,881,713 | 0.66% |
| 2025-06-05 | 4.66 | 4.71 | 4.55 | 4.58 | 4.58 | qfq | 12,036,800 | 55,404,293 | -2.35% |
| 2025-06-04 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | qfq | 10,618,400 | 49,258,053 | 1.74% |
| 2025-06-03 | 4.51 | 4.62 | 4.50 | 4.61 | 4.61 | qfq | 9,041,899 | 41,416,365 | 1.54% |
| 2025-05-30 | 4.57 | 4.61 | 4.52 | 4.54 | 4.54 | qfq | 8,066,400 | 36,759,804 | -0.44% |
| 2025-05-29 | 4.57 | 4.60 | 4.51 | 4.56 | 4.56 | qfq | 8,794,000 | 40,136,907 | -0.22% |
| 2025-05-28 | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | qfq | 8,142,500 | 37,046,044 | 0.66% |
| 2025-05-27 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | qfq | 9,768,000 | 44,322,908 | 1.79% |
| 2025-05-26 | 4.43 | 4.51 | 4.40 | 4.46 | 4.46 | qfq | 11,526,500 | 51,517,816 | 1.13% |
| 2025-05-23 | 4.50 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 10,616,900 | 47,448,446 | -2.22% |
| 2025-05-22 | 4.60 | 4.64 | 4.49 | 4.51 | 4.51 | qfq | 10,632,000 | 48,295,373 | -2.38% |
| 2025-05-21 | 4.58 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 11,400,299 | 52,656,705 | 0.65% |
| 2025-05-20 | 4.58 | 4.67 | 4.57 | 4.59 | 4.59 | qfq | 14,288,697 | 65,857,428 | 0.22% |
| 2025-05-19 | 4.44 | 4.59 | 4.41 | 4.58 | 4.58 | qfq | 17,801,694 | 80,554,802 | 3.85% |
| 2025-05-16 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 7,177,892 | 31,580,369 | -0.68% |
| 2025-05-15 | 4.39 | 4.46 | 4.35 | 4.44 | 4.44 | qfq | 10,059,512 | 44,447,336 | 1.14% |
| 2025-05-14 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | qfq | 7,065,400 | 30,926,958 | -0.23% |
| 2025-05-13 | 4.41 | 4.44 | 4.37 | 4.40 | 4.40 | qfq | 8,245,300 | 36,319,141 | 0.23% |
| 2025-05-12 | 4.45 | 4.47 | 4.35 | 4.39 | 4.39 | qfq | 9,970,100 | 43,719,561 | -1.13% |
| 2025-05-09 | 4.43 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 9,436,399 | 41,880,976 | 0.00% |
| 2025-05-08 | 4.39 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 7,653,899 | 33,800,871 | 0.68% |
| 2025-05-07 | 4.39 | 4.45 | 4.36 | 4.41 | 4.41 | qfq | 9,847,103 | 43,300,954 | 1.38% |
| 2025-05-06 | 4.29 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 7,819,100 | 33,922,869 | 1.87% |
| 2025-04-30 | 4.28 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 9,042,695 | 39,119,622 | -0.70% |
| 2025-04-29 | 4.21 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 10,309,700 | 43,992,836 | 2.14% |
| 2025-04-28 | 4.40 | 4.40 | 4.18 | 4.21 | 4.21 | qfq | 18,269,099 | 77,401,922 | -4.75% |
| 2025-04-25 | 4.43 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 10,771,501 | 47,981,048 | -0.90% |
| 2025-04-24 | 4.43 | 4.51 | 4.42 | 4.46 | 4.46 | qfq | 11,091,099 | 49,463,206 | 0.22% |
| 2025-04-23 | 4.61 | 4.63 | 4.44 | 4.45 | 4.45 | qfq | 21,553,599 | 96,959,481 | -3.47% |
| 2025-04-22 | 4.47 | 4.61 | 4.47 | 4.61 | 4.61 | qfq | 20,571,481 | 93,829,195 | 2.22% |
| 2025-04-21 | 4.51 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 13,233,799 | 59,631,286 | 0.00% |
| 2025-04-18 | 4.57 | 4.59 | 4.47 | 4.51 | 4.51 | qfq | 18,235,200 | 82,495,452 | -0.88% |
| 2025-04-17 | 4.48 | 4.58 | 4.42 | 4.55 | 4.55 | qfq | 20,769,898 | 94,308,382 | 1.56% |
| 2025-04-16 | 4.49 | 4.54 | 4.35 | 4.48 | 4.48 | qfq | 17,980,791 | 80,172,583 | -0.67% |
| 2025-04-15 | 4.50 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 19,741,000 | 89,208,011 | -0.44% |
| 2025-04-14 | 4.45 | 4.63 | 4.44 | 4.53 | 4.53 | qfq | 30,946,487 | 139,991,243 | 1.80% |
| 2025-04-11 | 4.56 | 4.59 | 4.42 | 4.45 | 4.45 | qfq | 34,063,833 | 152,691,140 | -2.63% |
| 2025-04-10 | 4.62 | 4.77 | 4.54 | 4.57 | 4.57 | qfq | 62,896,403 | 292,293,709 | -0.22% |
| 2025-04-09 | 4.10 | 4.58 | 4.02 | 4.58 | 4.58 | qfq | 36,507,199 | 159,313,060 | 10.10% |
| 2025-04-08 | 3.94 | 4.17 | 3.94 | 4.16 | 4.16 | qfq | 22,575,098 | 92,551,058 | 5.58% |
| 2025-04-07 | 4.30 | 4.38 | 3.94 | 3.94 | 3.94 | qfq | 20,319,200 | 83,409,149 | -10.05% |
| 2025-04-03 | 4.22 | 4.42 | 4.21 | 4.38 | 4.38 | qfq | 16,377,898 | 70,886,940 | 3.06% |
| 2025-04-02 | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | qfq | 8,565,700 | 36,434,973 | 0.00% |
| 2025-04-01 | 4.26 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 12,212,102 | 52,123,064 | 0.00% |
| 2025-03-31 | 4.35 | 4.47 | 4.22 | 4.25 | 4.25 | qfq | 14,652,523 | 62,963,664 | -2.30% |
| 2025-03-28 | 4.45 | 4.47 | 4.35 | 4.35 | 4.35 | qfq | 9,486,798 | 41,757,977 | -2.90% |
| 2025-03-27 | 4.49 | 4.66 | 4.41 | 4.48 | 4.48 | qfq | 13,089,598 | 58,770,803 | 0.00% |
| 2025-03-26 | 4.33 | 4.53 | 4.31 | 4.48 | 4.48 | qfq | 13,573,300 | 60,671,075 | 2.99% |
| 2025-03-25 | 4.35 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 8,008,375 | 34,646,401 | 0.23% |
| 2025-03-24 | 4.45 | 4.46 | 4.28 | 4.34 | 4.34 | qfq | 9,613,200 | 41,803,234 | -2.25% |
| 2025-03-21 | 4.47 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 5,836,901 | 25,973,414 | -0.89% |
| 2025-03-20 | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 5,819,899 | 26,090,070 | 0.22% |
| 2025-03-19 | 4.50 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 6,280,675 | 28,018,303 | -0.67% |
| 2025-03-18 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | qfq | 7,223,599 | 32,468,956 | -0.66% |
| 2025-03-17 | 4.55 | 4.59 | 4.52 | 4.53 | 4.53 | qfq | 10,510,598 | 47,812,419 | 0.22% |
| 2025-03-14 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | qfq | 14,402,528 | 64,373,371 | 3.20% |
| 2025-03-13 | 4.40 | 4.41 | 4.32 | 4.38 | 4.38 | qfq | 6,746,999 | 29,412,973 | -0.45% |
| 2025-03-12 | 4.43 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 7,902,299 | 34,780,488 | -0.45% |
| 2025-03-11 | 4.30 | 4.42 | 4.25 | 4.42 | 4.42 | qfq | 11,367,131 | 49,469,154 | 2.08% |
| 2025-03-10 | 4.29 | 4.37 | 4.28 | 4.33 | 4.33 | qfq | 8,611,331 | 37,238,901 | 1.41% |
| 2025-03-07 | 4.27 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 7,878,690 | 33,589,594 | -0.23% |
| 2025-03-06 | 4.30 | 4.31 | 4.24 | 4.28 | 4.28 | qfq | 7,461,500 | 31,849,744 | 0.00% |
| 2025-03-05 | 4.36 | 4.36 | 4.23 | 4.28 | 4.28 | qfq | 7,281,200 | 31,056,473 | -1.38% |
| 2025-03-04 | 4.33 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 5,909,600 | 25,528,998 | -0.23% |
| 2025-03-03 | 4.34 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 8,412,700 | 36,854,045 | 0.23% |
| 2025-02-28 | 4.43 | 4.45 | 4.32 | 4.34 | 4.34 | qfq | 8,627,493 | 37,864,323 | -2.25% |
| 2025-02-27 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | qfq | 11,195,999 | 49,297,157 | 2.54% |
| 2025-02-26 | 4.29 | 4.36 | 4.29 | 4.33 | 4.33 | qfq | 6,073,471 | 26,288,451 | 0.70% |
| 2025-02-25 | 4.31 | 4.36 | 4.28 | 4.30 | 4.30 | qfq | 6,985,300 | 30,113,554 | -0.46% |
| 2025-02-24 | 4.28 | 4.39 | 4.28 | 4.32 | 4.32 | qfq | 8,144,900 | 35,323,983 | 0.70% |
| 2025-02-21 | 4.35 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 8,335,997 | 35,801,408 | -1.83% |
| 2025-02-20 | 4.34 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 6,433,299 | 28,023,205 | 0.92% |
| 2025-02-19 | 4.32 | 4.33 | 4.28 | 4.33 | 4.33 | qfq | 6,355,973 | 27,354,245 | 0.23% |
| 2025-02-18 | 4.41 | 4.43 | 4.30 | 4.32 | 4.32 | qfq | 9,419,398 | 41,018,909 | -2.48% |
| 2025-02-17 | 4.40 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 6,691,399 | 29,468,689 | 0.91% |
| 2025-02-14 | 4.40 | 4.46 | 4.36 | 4.39 | 4.39 | qfq | 6,656,500 | 29,298,169 | -0.90% |
| 2025-02-13 | 4.47 | 4.50 | 4.42 | 4.43 | 4.43 | qfq | 6,836,950 | 30,490,315 | -0.67% |
| 2025-02-12 | 4.55 | 4.55 | 4.41 | 4.46 | 4.46 | qfq | 9,134,800 | 40,775,587 | -1.33% |
| 2025-02-11 | 4.51 | 4.55 | 4.44 | 4.52 | 4.52 | qfq | 9,525,600 | 42,853,002 | 0.00% |
| 2025-02-10 | 4.36 | 4.53 | 4.35 | 4.52 | 4.52 | qfq | 13,300,100 | 59,036,309 | 4.87% |
| 2025-02-07 | 4.30 | 4.36 | 4.27 | 4.31 | 4.31 | qfq | 9,564,599 | 41,325,964 | 0.23% |
| 2025-02-06 | 4.19 | 4.30 | 4.17 | 4.30 | 4.30 | qfq | 12,719,500 | 54,331,610 | 2.87% |
| 2025-02-05 | 4.20 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 9,757,900 | 40,676,873 | 0.24% |
| 2025-01-27 | 4.19 | 4.35 | 4.17 | 4.17 | 4.17 | qfq | 11,713,100 | 49,873,299 | 0.24% |
| 2025-01-24 | 4.17 | 4.19 | 4.13 | 4.16 | 4.16 | qfq | 7,558,296 | 31,471,105 | -0.24% |
| 2025-01-23 | 4.28 | 4.32 | 4.16 | 4.17 | 4.17 | qfq | 10,456,901 | 44,460,767 | -0.24% |
| 2025-01-22 | 4.32 | 4.33 | 4.15 | 4.18 | 4.18 | qfq | 9,901,102 | 41,596,821 | -4.13% |
| 2025-01-21 | 4.43 | 4.46 | 4.31 | 4.36 | 4.36 | qfq | 7,419,400 | 32,346,928 | -1.58% |
| 2025-01-20 | 4.41 | 4.46 | 4.35 | 4.43 | 4.43 | qfq | 7,997,900 | 35,343,585 | 0.91% |
| 2025-01-17 | 4.36 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 7,421,300 | 32,488,624 | 0.00% |
| 2025-01-16 | 4.33 | 4.43 | 4.32 | 4.39 | 4.39 | qfq | 10,101,400 | 44,211,859 | 1.39% |
| 2025-01-15 | 4.31 | 4.37 | 4.27 | 4.33 | 4.33 | qfq | 9,466,300 | 40,968,539 | 0.46% |
| 2025-01-14 | 4.11 | 4.34 | 4.11 | 4.31 | 4.31 | qfq | 11,649,200 | 49,518,980 | 4.87% |
| 2025-01-13 | 4.11 | 4.13 | 3.97 | 4.11 | 4.11 | qfq | 8,884,700 | 36,063,882 | 0.49% |
| 2025-01-10 | 4.25 | 4.29 | 4.06 | 4.09 | 4.09 | qfq | 10,810,400 | 45,025,047 | -4.44% |
| 2025-01-09 | 4.23 | 4.43 | 4.18 | 4.28 | 4.28 | qfq | 11,629,600 | 49,877,220 | 0.94% |
| 2025-01-08 | 4.18 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 11,624,500 | 48,784,299 | 1.44% |
| 2025-01-07 | 4.13 | 4.18 | 4.05 | 4.18 | 4.18 | qfq | 9,135,800 | 37,634,400 | 1.95% |
| 2025-01-06 | 4.16 | 4.18 | 3.97 | 4.10 | 4.10 | qfq | 11,790,100 | 48,112,057 | -1.68% |
| 2025-01-03 | 4.46 | 4.50 | 4.12 | 4.17 | 4.17 | qfq | 20,801,496 | 88,730,454 | -6.08% |
| 2025-01-02 | 4.36 | 4.64 | 4.35 | 4.44 | 4.44 | qfq | 22,894,296 | 103,469,361 | 1.60% |
| 2024-12-31 | 4.47 | 4.61 | 4.37 | 4.37 | 4.37 | qfq | 12,530,400 | 55,874,411 | -2.24% |
| 2024-12-30 | 4.69 | 4.72 | 4.44 | 4.47 | 4.47 | qfq | 21,894,200 | 98,561,543 | -5.70% |
| 2024-12-27 | 4.62 | 4.78 | 4.58 | 4.74 | 4.74 | qfq | 18,568,049 | 87,295,885 | 2.38% |
| 2024-12-26 | 4.57 | 4.72 | 4.53 | 4.63 | 4.63 | qfq | 14,887,301 | 68,738,875 | 1.54% |
| 2024-12-25 | 4.59 | 4.65 | 4.39 | 4.56 | 4.56 | qfq | 17,150,895 | 77,316,169 | -0.87% |
| 2024-12-24 | 4.53 | 4.65 | 4.46 | 4.60 | 4.60 | qfq | 20,168,900 | 91,953,786 | 1.77% |
| 2024-12-23 | 4.93 | 4.97 | 4.46 | 4.52 | 4.52 | qfq | 29,786,905 | 138,757,628 | -8.87% |
| 2024-12-20 | 4.71 | 5.13 | 4.71 | 4.96 | 4.96 | qfq | 35,165,600 | 174,438,324 | 5.53% |
| 2024-12-19 | 4.70 | 4.74 | 4.58 | 4.70 | 4.70 | qfq | 13,102,018 | 61,056,388 | -1.05% |
| 2024-12-18 | 4.82 | 4.87 | 4.70 | 4.75 | 4.75 | qfq | 12,605,918 | 59,929,922 | -1.45% |
| 2024-12-17 | 5.06 | 5.10 | 4.80 | 4.82 | 4.82 | qfq | 20,481,900 | 100,158,305 | -5.30% |
| 2024-12-16 | 5.11 | 5.20 | 5.06 | 5.09 | 5.09 | qfq | 16,465,592 | 84,436,671 | -0.39% |
| 2024-12-13 | 5.24 | 5.27 | 5.10 | 5.11 | 5.11 | qfq | 26,201,501 | 135,263,135 | -3.22% |
| 2024-12-12 | 5.10 | 5.31 | 5.08 | 5.28 | 5.28 | qfq | 34,940,993 | 182,982,242 | 2.92% |
| 2024-12-11 | 5.01 | 5.20 | 4.97 | 5.13 | 5.13 | qfq | 28,696,100 | 146,623,074 | 3.64% |
| 2024-12-10 | 4.95 | 5.04 | 4.90 | 4.95 | 4.95 | qfq | 24,058,799 | 119,935,641 | 2.48% |
| 2024-12-09 | 4.85 | 4.94 | 4.81 | 4.83 | 4.83 | qfq | 15,820,599 | 76,867,989 | -0.62% |
| 2024-12-06 | 4.81 | 4.94 | 4.79 | 4.86 | 4.86 | qfq | 13,296,100 | 64,447,602 | 1.04% |
| 2024-12-05 | 4.86 | 4.91 | 4.75 | 4.81 | 4.81 | qfq | 16,791,099 | 80,639,179 | -1.03% |
| 2024-12-04 | 4.87 | 5.02 | 4.79 | 4.86 | 4.86 | qfq | 23,321,299 | 114,656,510 | -0.61% |
| 2024-12-03 | 4.88 | 5.10 | 4.82 | 4.89 | 4.89 | qfq | 25,507,318 | 126,098,037 | -0.41% |
| 2024-12-02 | 4.77 | 4.95 | 4.75 | 4.91 | 4.91 | qfq | 26,060,518 | 126,985,890 | 2.51% |
| 2024-11-29 | 4.75 | 4.84 | 4.72 | 4.79 | 4.79 | qfq | 23,820,601 | 113,730,908 | 1.48% |
| 2024-11-28 | 4.61 | 4.75 | 4.58 | 4.72 | 4.72 | qfq | 20,081,701 | 94,263,503 | 2.61% |
| 2024-11-27 | 4.56 | 4.61 | 4.42 | 4.60 | 4.60 | qfq | 10,974,000 | 49,580,553 | 0.44% |
| 2024-11-26 | 4.53 | 4.64 | 4.53 | 4.58 | 4.58 | qfq | 10,482,201 | 48,118,577 | 1.10% |
| 2024-11-25 | 4.41 | 4.55 | 4.40 | 4.53 | 4.53 | qfq | 10,731,600 | 48,151,679 | 2.72% |
| 2024-11-22 | 4.64 | 4.65 | 4.39 | 4.41 | 4.41 | qfq | 12,306,800 | 55,697,155 | -5.16% |
| 2024-11-21 | 4.54 | 4.66 | 4.52 | 4.65 | 4.65 | qfq | 13,291,000 | 61,057,122 | 2.42% |
| 2024-11-20 | 4.45 | 4.55 | 4.44 | 4.54 | 4.54 | qfq | 9,211,680 | 41,465,858 | 1.79% |
| 2024-11-19 | 4.42 | 4.48 | 4.35 | 4.46 | 4.46 | qfq | 9,681,700 | 42,814,719 | 0.90% |
| 2024-11-18 | 4.47 | 4.57 | 4.41 | 4.42 | 4.42 | qfq | 11,765,300 | 52,666,735 | -1.56% |
| 2024-11-15 | 4.56 | 4.60 | 4.47 | 4.49 | 4.49 | qfq | 11,128,100 | 50,580,259 | -0.66% |
| 2024-11-14 | 4.58 | 4.65 | 4.50 | 4.52 | 4.52 | qfq | 11,376,339 | 51,985,051 | -1.31% |
| 2024-11-13 | 4.59 | 4.64 | 4.47 | 4.58 | 4.58 | qfq | 11,880,321 | 53,983,985 | -0.43% |
| 2024-11-12 | 4.58 | 4.70 | 4.56 | 4.60 | 4.60 | qfq | 19,487,438 | 90,054,481 | 0.88% |
| 2024-11-11 | 4.55 | 4.58 | 4.45 | 4.56 | 4.56 | qfq | 15,258,790 | 68,827,866 | -0.22% |
| 2024-11-08 | 4.66 | 4.68 | 4.53 | 4.57 | 4.57 | qfq | 21,288,110 | 97,770,268 | -1.72% |
| 2024-11-07 | 4.40 | 4.72 | 4.40 | 4.65 | 4.65 | qfq | 30,495,081 | 140,904,570 | 4.49% |
| 2024-11-06 | 4.36 | 4.49 | 4.31 | 4.45 | 4.45 | qfq | 19,933,984 | 88,182,479 | 2.30% |
| 2024-11-05 | 4.27 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 15,152,199 | 65,466,468 | 1.40% |
| 2024-11-04 | 4.24 | 4.29 | 4.17 | 4.29 | 4.29 | qfq | 13,084,996 | 55,463,372 | 1.90% |
| 2024-11-01 | 4.26 | 4.31 | 4.18 | 4.21 | 4.21 | qfq | 14,646,499 | 61,987,959 | -1.17% |
| 2024-10-31 | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | qfq | 10,053,356 | 42,772,883 | 0.24% |
| 2024-10-30 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 8,839,503 | 37,456,274 | 0.24% |
| 2024-10-29 | 4.38 | 4.41 | 4.23 | 4.24 | 4.24 | qfq | 11,485,900 | 49,182,152 | -2.97% |
| 2024-10-28 | 4.20 | 4.38 | 4.20 | 4.37 | 4.37 | qfq | 14,828,100 | 63,992,694 | 3.80% |
| 2024-10-25 | 4.17 | 4.22 | 4.16 | 4.21 | 4.21 | qfq | 9,169,200 | 38,492,842 | 0.96% |
| 2024-10-24 | 4.10 | 4.19 | 4.10 | 4.17 | 4.17 | qfq | 8,706,800 | 36,167,489 | 0.48% |
| 2024-10-23 | 4.16 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 13,187,100 | 55,110,476 | -0.24% |
| 2024-10-22 | 4.06 | 4.17 | 4.04 | 4.16 | 4.16 | qfq | 12,610,211 | 51,964,699 | 2.46% |
| 2024-10-21 | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 8,799,304 | 35,664,162 | 0.25% |
| 2024-10-18 | 3.98 | 4.09 | 3.97 | 4.05 | 4.05 | qfq | 10,976,100 | 44,154,544 | 1.50% |
| 2024-10-17 | 4.09 | 4.13 | 3.98 | 3.99 | 3.99 | qfq | 10,375,599 | 41,943,842 | -2.44% |
| 2024-10-16 | 4.01 | 4.12 | 3.98 | 4.09 | 4.09 | qfq | 11,287,139 | 45,915,505 | 0.25% |
| 2024-10-15 | 4.04 | 4.27 | 4.01 | 4.08 | 4.08 | qfq | 16,204,507 | 66,876,953 | 0.25% |
| 2024-10-14 | 4.06 | 4.09 | 3.97 | 4.07 | 4.07 | qfq | 10,252,376 | 41,474,299 | 1.50% |
| 2024-10-11 | 4.11 | 4.18 | 3.97 | 4.01 | 4.01 | qfq | 13,370,700 | 54,375,200 | -2.91% |
| 2024-10-10 | 4.11 | 4.22 | 4.10 | 4.13 | 4.13 | qfq | 14,195,099 | 59,234,617 | 1.47% |
| 2024-10-09 | 4.40 | 4.40 | 4.05 | 4.07 | 4.07 | qfq | 20,671,400 | 86,207,553 | -8.74% |
| 2024-10-08 | 4.82 | 4.82 | 4.26 | 4.46 | 4.46 | qfq | 33,052,501 | 149,414,524 | 1.59% |
| 2024-09-30 | 4.18 | 4.41 | 4.08 | 4.39 | 4.39 | qfq | 26,086,210 | 111,456,044 | 8.40% |
| 2024-09-27 | 3.98 | 4.13 | 3.97 | 4.05 | 4.05 | qfq | 13,403,235 | 54,047,614 | 3.05% |
| 2024-09-26 | 3.79 | 3.94 | 3.76 | 3.93 | 3.93 | qfq | 10,284,335 | 39,760,983 | 3.69% |
| 2024-09-25 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | qfq | 7,759,064 | 29,645,770 | 0.26% |
| 2024-09-24 | 3.69 | 3.78 | 3.66 | 3.78 | 3.78 | qfq | 6,375,401 | 23,794,647 | 3.28% |
| 2024-09-23 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | qfq | 2,985,500 | 10,943,193 | -0.54% |
| 2024-09-20 | 3.70 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 4,141,100 | 15,171,963 | -0.54% |
| 2024-09-19 | 3.56 | 3.71 | 3.54 | 3.70 | 3.70 | qfq | 9,244,500 | 33,783,555 | 5.41% |
| 2024-09-18 | 3.56 | 3.57 | 3.47 | 3.51 | 3.51 | qfq | 3,809,600 | 13,351,166 | -1.40% |
| 2024-09-13 | 3.61 | 3.62 | 3.56 | 3.56 | 3.56 | qfq | 3,288,400 | 11,783,907 | -1.39% |
| 2024-09-12 | 3.62 | 3.67 | 3.61 | 3.61 | 3.61 | qfq | 2,561,600 | 9,302,946 | -0.28% |
| 2024-09-11 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 3,669,500 | 13,342,780 | -2.16% |
| 2024-09-10 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 3,946,400 | 14,536,372 | 0.54% |
| 2024-09-09 | 3.66 | 3.69 | 3.60 | 3.68 | 3.68 | qfq | 4,003,900 | 14,644,361 | 0.82% |
| 2024-09-06 | 3.72 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 3,217,500 | 11,822,641 | -1.62% |
| 2024-09-05 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 4,754,900 | 17,523,047 | 1.92% |
| 2024-09-04 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | qfq | 3,656,300 | 13,383,049 | -1.36% |
| 2024-09-03 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 3,790,800 | 13,945,628 | 0.82% |
| 2024-09-02 | 3.70 | 3.75 | 3.66 | 3.66 | 3.66 | qfq | 4,090,700 | 15,111,334 | -0.81% |
| 2024-08-30 | 3.63 | 3.74 | 3.63 | 3.69 | 3.69 | qfq | 4,393,600 | 16,241,425 | 1.10% |
| 2024-08-29 | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 2,959,200 | 10,780,896 | 0.27% |
| 2024-08-28 | 3.58 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 2,994,400 | 10,877,030 | 1.11% |
| 2024-08-27 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | qfq | 2,560,800 | 9,287,346 | -1.10% |
| 2024-08-26 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 3,666,800 | 13,272,689 | 2.54% |
| 2024-08-23 | 3.61 | 3.61 | 3.52 | 3.55 | 3.55 | qfq | 3,514,610 | 12,484,128 | -1.11% |
| 2024-08-22 | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | qfq | 3,500,800 | 12,640,208 | -1.37% |
| 2024-08-21 | 3.67 | 3.70 | 3.64 | 3.64 | 3.64 | qfq | 3,150,800 | 11,533,352 | -0.82% |
| 2024-08-20 | 3.76 | 3.77 | 3.65 | 3.67 | 3.67 | qfq | 4,794,000 | 17,705,004 | -2.65% |
| 2024-08-19 | 3.76 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 3,549,300 | 13,384,724 | -0.26% |
| 2024-08-16 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 4,400,804 | 16,684,253 | -1.31% |
| 2024-08-15 | 3.81 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 4,086,604 | 15,661,279 | 0.26% |
| 2024-08-14 | 3.87 | 3.90 | 3.81 | 3.82 | 3.82 | qfq | 3,912,800 | 15,013,240 | -1.29% |
| 2024-08-13 | 3.90 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 5,724,500 | 22,064,433 | -0.51% |
| 2024-08-12 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | qfq | 4,517,400 | 17,680,022 | 0.00% |
| 2024-08-09 | 3.98 | 4.01 | 3.89 | 3.89 | 3.89 | qfq | 7,271,701 | 28,617,455 | -2.02% |
| 2024-08-08 | 3.88 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 9,178,701 | 36,163,907 | 2.85% |
| 2024-08-07 | 3.92 | 3.93 | 3.86 | 3.86 | 3.86 | qfq | 6,045,902 | 23,449,095 | -1.28% |
| 2024-08-06 | 3.85 | 3.91 | 3.83 | 3.91 | 3.91 | qfq | 6,607,531 | 25,670,573 | 2.09% |
| 2024-08-05 | 3.84 | 3.93 | 3.82 | 3.83 | 3.83 | qfq | 7,044,052 | 27,325,265 | -0.78% |
| 2024-08-02 | 3.83 | 3.94 | 3.81 | 3.86 | 3.86 | qfq | 8,222,000 | 31,959,598 | 0.52% |
| 2024-08-01 | 3.82 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 8,685,700 | 33,449,275 | 0.79% |
| 2024-07-31 | 3.72 | 3.82 | 3.72 | 3.81 | 3.81 | qfq | 5,774,700 | 21,859,975 | 2.14% |
| 2024-07-30 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 3,994,775 | 14,854,080 | 0.81% |
| 2024-07-29 | 3.70 | 3.72 | 3.67 | 3.70 | 3.70 | qfq | 3,587,900 | 13,251,577 | 0.27% |
| 2024-07-26 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | qfq | 3,650,300 | 13,435,741 | 0.82% |
| 2024-07-25 | 3.60 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 5,342,600 | 19,460,693 | 0.83% |
| 2024-07-24 | 3.74 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 5,874,701 | 21,464,481 | -2.68% |
| 2024-07-23 | 3.79 | 3.84 | 3.72 | 3.73 | 3.73 | qfq | 5,120,800 | 19,366,349 | -1.58% |
| 2024-07-22 | 3.82 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 4,177,800 | 15,812,496 | -0.79% |
| 2024-07-19 | 3.78 | 3.85 | 3.74 | 3.82 | 3.82 | qfq | 6,288,100 | 23,881,372 | 0.26% |
| 2024-07-18 | 3.77 | 3.81 | 3.72 | 3.81 | 3.81 | qfq | 5,157,575 | 19,501,598 | 0.53% |
| 2024-07-17 | 3.76 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 5,375,990 | 20,351,902 | 0.53% |
| 2024-07-16 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 6,429,703 | 24,300,728 | -1.31% |
| 2024-07-15 | 3.74 | 3.83 | 3.68 | 3.82 | 3.82 | qfq | 11,099,292 | 41,733,196 | 3.24% |
| 2024-07-12 | 3.72 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 5,397,400 | 20,093,094 | -0.54% |
| 2024-07-11 | 3.68 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 9,488,900 | 34,914,853 | 2.20% |
| 2024-07-10 | 3.57 | 3.82 | 3.47 | 3.64 | 3.64 | qfq | 9,572,500 | 34,830,716 | 1.96% |
| 2024-07-09 | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | qfq | 7,182,110 | 25,493,785 | -1.11% |
| 2024-07-08 | 3.68 | 3.83 | 3.59 | 3.61 | 3.60 | qfq | 6,335,300 | 23,122,405 | -2.17% |
| 2024-07-05 | 3.64 | 3.70 | 3.60 | 3.69 | 3.68 | qfq | 4,237,000 | 15,539,003 | 1.37% |
| 2024-07-04 | 3.79 | 3.81 | 3.63 | 3.64 | 3.63 | qfq | 5,674,500 | 20,952,852 | -3.96% |
| 2024-07-03 | 3.78 | 3.85 | 3.77 | 3.79 | 3.78 | qfq | 4,163,201 | 15,865,204 | 0.26% |
| 2024-07-02 | 3.73 | 3.81 | 3.69 | 3.78 | 3.77 | qfq | 5,726,600 | 21,548,645 | 1.61% |
| 2024-07-01 | 3.62 | 3.72 | 3.62 | 3.72 | 3.71 | qfq | 3,922,801 | 14,439,414 | 1.92% |
| 2024-06-28 | 3.66 | 3.72 | 3.63 | 3.65 | 3.64 | qfq | 4,181,600 | 15,408,796 | -1.08% |
| 2024-06-27 | 3.76 | 3.78 | 3.68 | 3.69 | 3.68 | qfq | 4,859,400 | 18,065,347 | -1.60% |
| 2024-06-26 | 3.62 | 3.75 | 3.62 | 3.75 | 3.74 | qfq | 5,228,500 | 19,331,332 | 3.02% |
| 2024-06-25 | 3.58 | 3.68 | 3.57 | 3.64 | 3.63 | qfq | 5,157,800 | 18,737,063 | 1.68% |
| 2024-06-24 | 3.70 | 3.70 | 3.53 | 3.58 | 3.57 | qfq | 6,898,000 | 24,780,697 | -3.76% |
| 2024-06-21 | 3.73 | 3.75 | 3.67 | 3.72 | 3.71 | qfq | 3,595,100 | 13,349,057 | 0.00% |
| 2024-06-20 | 3.83 | 3.83 | 3.70 | 3.72 | 3.71 | qfq | 5,230,700 | 19,597,127 | -2.36% |
| 2024-06-19 | 3.83 | 3.84 | 3.79 | 3.81 | 3.80 | qfq | 4,028,200 | 15,376,229 | -0.52% |
| 2024-06-18 | 3.80 | 3.91 | 3.80 | 3.83 | 3.82 | qfq | 5,112,100 | 19,618,216 | 1.59% |
| 2024-06-17 | 3.82 | 3.83 | 3.76 | 3.77 | 3.76 | qfq | 4,997,223 | 18,921,879 | -1.57% |
| 2024-06-14 | 3.86 | 3.86 | 3.78 | 3.83 | 3.82 | qfq | 5,035,600 | 19,248,473 | -0.52% |
| 2024-06-13 | 3.95 | 3.95 | 3.81 | 3.85 | 3.84 | qfq | 6,547,600 | 25,258,517 | -2.28% |
| 2024-06-12 | 3.86 | 3.95 | 3.86 | 3.94 | 3.93 | qfq | 6,118,800 | 23,944,142 | 2.34% |
| 2024-06-11 | 3.88 | 3.92 | 3.79 | 3.85 | 3.84 | qfq | 7,319,222 | 28,135,153 | -1.79% |
| 2024-06-07 | 3.76 | 3.93 | 3.76 | 3.92 | 3.91 | qfq | 12,071,483 | 46,572,632 | 6.23% |
| 2024-06-06 | 3.90 | 3.93 | 3.61 | 3.69 | 3.68 | qfq | 15,783,781 | 59,079,468 | -5.38% |
| 2024-06-05 | 4.04 | 4.05 | 3.90 | 3.90 | 3.89 | qfq | 10,215,800 | 40,411,426 | -3.94% |
| 2024-06-04 | 4.11 | 4.11 | 4.01 | 4.06 | 4.05 | qfq | 8,406,500 | 34,078,703 | -1.46% |
| 2024-06-03 | 4.20 | 4.22 | 4.07 | 4.12 | 4.11 | qfq | 8,554,800 | 35,440,856 | -1.20% |
| 2024-05-31 | 4.23 | 4.24 | 4.16 | 4.17 | 4.16 | qfq | 6,804,100 | 28,522,405 | -0.95% |
| 2024-05-30 | 4.26 | 4.30 | 4.16 | 4.21 | 4.20 | qfq | 9,265,600 | 39,109,635 | -1.41% |
| 2024-05-29 | 4.29 | 4.37 | 4.24 | 4.27 | 4.26 | qfq | 9,971,638 | 42,891,509 | -0.47% |
| 2024-05-28 | 4.45 | 4.46 | 4.26 | 4.29 | 4.28 | qfq | 17,820,500 | 77,342,295 | -4.45% |
| 2024-05-27 | 4.53 | 4.59 | 4.34 | 4.49 | 4.48 | qfq | 24,908,800 | 110,980,535 | -1.32% |
| 2024-05-24 | 4.45 | 4.83 | 4.43 | 4.55 | 4.54 | qfq | 26,962,100 | 123,875,908 | 0.66% |
| 2024-05-23 | 4.60 | 4.70 | 4.38 | 4.52 | 4.51 | qfq | 21,806,690 | 98,318,071 | -1.31% |
| 2024-05-22 | 4.63 | 4.74 | 4.50 | 4.58 | 4.57 | qfq | 23,883,290 | 109,252,749 | -1.93% |
| 2024-05-21 | 4.46 | 4.92 | 4.43 | 4.67 | 4.66 | qfq | 31,804,900 | 148,692,377 | 2.86% |
| 2024-05-20 | 4.46 | 4.57 | 4.44 | 4.54 | 4.53 | qfq | 9,223,500 | 41,738,151 | 2.25% |
| 2024-05-17 | 4.43 | 4.48 | 4.38 | 4.44 | 4.43 | qfq | 5,867,800 | 25,978,369 | 0.45% |
| 2024-05-16 | 4.40 | 4.47 | 4.40 | 4.42 | 4.41 | qfq | 4,695,000 | 20,834,711 | 0.00% |
| 2024-05-15 | 4.50 | 4.52 | 4.40 | 4.42 | 4.41 | qfq | 9,052,865 | 40,287,490 | -2.00% |
| 2024-05-14 | 4.35 | 4.55 | 4.34 | 4.51 | 4.50 | qfq | 11,403,502 | 50,911,350 | 3.92% |
| 2024-05-13 | 4.34 | 4.40 | 4.31 | 4.34 | 4.33 | qfq | 6,793,000 | 29,624,732 | -1.36% |
| 2024-05-10 | 4.43 | 4.50 | 4.38 | 4.40 | 4.39 | qfq | 7,725,702 | 34,267,495 | -0.90% |
| 2024-05-09 | 4.43 | 4.46 | 4.39 | 4.44 | 4.43 | qfq | 5,723,502 | 25,378,161 | 0.91% |
| 2024-05-08 | 4.42 | 4.44 | 4.36 | 4.40 | 4.39 | qfq | 8,249,700 | 36,290,546 | -0.45% |
| 2024-05-07 | 4.42 | 4.42 | 4.38 | 4.42 | 4.41 | qfq | 8,292,200 | 36,536,717 | 0.68% |
| 2024-05-06 | 4.36 | 4.43 | 4.35 | 4.39 | 4.38 | qfq | 7,565,900 | 33,140,318 | 1.62% |
| 2024-04-30 | 4.22 | 4.34 | 4.19 | 4.32 | 4.31 | qfq | 11,189,000 | 48,040,609 | 2.61% |
| 2024-04-29 | 4.04 | 4.21 | 4.03 | 4.21 | 4.20 | qfq | 9,531,700 | 39,535,184 | 3.95% |
| 2024-04-26 | 4.06 | 4.07 | 4.00 | 4.05 | 4.04 | qfq | 6,833,301 | 27,547,474 | 0.25% |
| 2024-04-25 | 4.05 | 4.09 | 3.99 | 4.04 | 4.03 | qfq | 5,666,100 | 22,961,903 | 0.00% |
| 2024-04-24 | 4.01 | 4.05 | 3.95 | 4.04 | 4.03 | qfq | 6,231,663 | 24,972,719 | 0.75% |
| 2024-04-23 | 3.93 | 4.03 | 3.92 | 4.01 | 4.00 | qfq | 7,460,400 | 29,800,561 | 0.75% |
| 2024-04-22 | 3.95 | 4.03 | 3.85 | 3.98 | 3.97 | qfq | 8,499,663 | 33,701,322 | 0.76% |
| 2024-04-19 | 3.99 | 4.02 | 3.89 | 3.95 | 3.94 | qfq | 6,627,702 | 26,207,660 | -1.00% |
| 2024-04-18 | 4.06 | 4.06 | 3.94 | 3.99 | 3.98 | qfq | 8,483,365 | 33,981,132 | -0.50% |
| 2024-04-17 | 3.78 | 4.01 | 3.78 | 4.01 | 4.00 | qfq | 11,610,215 | 45,734,202 | 7.51% |
| 2024-04-16 | 4.04 | 4.07 | 3.71 | 3.73 | 3.72 | qfq | 15,682,600 | 60,221,426 | -8.58% |
| 2024-04-15 | 4.38 | 4.41 | 4.02 | 4.08 | 4.07 | qfq | 16,623,504 | 69,334,016 | -7.69% |
| 2024-04-12 | 4.50 | 4.52 | 4.39 | 4.42 | 4.41 | qfq | 9,845,104 | 43,672,635 | -1.78% |
| 2024-04-11 | 4.50 | 4.59 | 4.48 | 4.50 | 4.49 | qfq | 8,540,600 | 38,657,138 | -0.66% |
| 2024-04-10 | 4.66 | 4.70 | 4.50 | 4.53 | 4.52 | qfq | 9,179,000 | 42,056,843 | -3.41% |
| 2024-04-09 | 4.59 | 4.70 | 4.55 | 4.69 | 4.68 | qfq | 10,902,100 | 50,563,661 | 2.18% |
| 2024-04-08 | 4.67 | 4.70 | 4.59 | 4.59 | 4.58 | qfq | 13,317,301 | 61,739,404 | -2.55% |
| 2024-04-03 | 4.62 | 4.72 | 4.58 | 4.71 | 4.70 | qfq | 12,472,801 | 58,070,357 | 1.73% |
| 2024-04-02 | 4.66 | 4.69 | 4.59 | 4.63 | 4.62 | qfq | 7,523,363 | 34,842,854 | -0.22% |
| 2024-04-01 | 4.53 | 4.66 | 4.51 | 4.64 | 4.63 | qfq | 9,931,700 | 45,690,924 | 2.43% |
| 2024-03-29 | 4.45 | 4.55 | 4.45 | 4.53 | 4.52 | qfq | 8,608,500 | 38,770,156 | 2.26% |
| 2024-03-28 | 4.40 | 4.48 | 4.36 | 4.43 | 4.42 | qfq | 8,074,300 | 35,750,857 | 1.14% |
| 2024-03-27 | 4.51 | 4.55 | 4.36 | 4.38 | 4.37 | qfq | 8,228,500 | 36,773,306 | -2.88% |
| 2024-03-26 | 4.44 | 4.55 | 4.41 | 4.51 | 4.50 | qfq | 9,108,200 | 40,957,348 | 1.12% |
| 2024-03-25 | 4.57 | 4.59 | 4.44 | 4.46 | 4.45 | qfq | 13,202,599 | 59,740,639 | -3.67% |
| 2024-03-22 | 4.75 | 4.83 | 4.56 | 4.63 | 4.62 | qfq | 17,365,999 | 81,187,383 | -1.70% |
| 2024-03-21 | 4.56 | 4.76 | 4.56 | 4.71 | 4.70 | qfq | 17,470,900 | 81,547,301 | 3.06% |
| 2024-03-20 | 4.52 | 4.57 | 4.45 | 4.57 | 4.56 | qfq | 10,343,701 | 46,917,990 | 1.56% |
| 2024-03-19 | 4.45 | 4.56 | 4.44 | 4.50 | 4.49 | qfq | 11,343,900 | 51,249,275 | 0.67% |
| 2024-03-18 | 4.36 | 4.47 | 4.33 | 4.47 | 4.46 | qfq | 9,166,301 | 40,378,222 | 2.05% |
| 2024-03-15 | 4.29 | 4.41 | 4.25 | 4.38 | 4.37 | qfq | 8,833,079 | 38,400,131 | 2.10% |
| 2024-03-14 | 4.30 | 4.36 | 4.23 | 4.29 | 4.28 | qfq | 7,341,000 | 31,590,223 | -0.69% |
| 2024-03-13 | 4.41 | 4.41 | 4.30 | 4.32 | 4.31 | qfq | 9,226,400 | 40,065,420 | -2.04% |
| 2024-03-12 | 4.30 | 4.42 | 4.28 | 4.41 | 4.40 | qfq | 12,752,580 | 55,437,906 | 2.56% |
| 2024-03-11 | 4.21 | 4.31 | 4.21 | 4.30 | 4.29 | qfq | 8,871,200 | 37,882,787 | 2.63% |
| 2024-03-08 | 4.19 | 4.22 | 4.11 | 4.19 | 4.18 | qfq | 4,756,100 | 19,818,941 | 0.24% |
| 2024-03-07 | 4.17 | 4.26 | 4.17 | 4.18 | 4.17 | qfq | 8,893,900 | 37,512,063 | 0.24% |
| 2024-03-06 | 4.14 | 4.19 | 4.09 | 4.17 | 4.16 | qfq | 6,203,725 | 25,734,682 | 0.72% |
| 2024-03-05 | 4.19 | 4.23 | 4.14 | 4.14 | 4.13 | qfq | 7,301,187 | 30,476,645 | -1.90% |
| 2024-03-04 | 4.26 | 4.29 | 4.15 | 4.22 | 4.21 | qfq | 7,349,787 | 30,920,452 | -0.94% |
| 2024-03-01 | 4.28 | 4.31 | 4.19 | 4.26 | 4.25 | qfq | 8,106,000 | 34,459,121 | -0.47% |
| 2024-02-29 | 4.12 | 4.28 | 4.09 | 4.28 | 4.27 | qfq | 11,566,700 | 48,705,815 | 3.63% |
| 2024-02-28 | 4.48 | 4.59 | 4.11 | 4.13 | 4.12 | qfq | 20,168,000 | 88,145,653 | -7.40% |
| 2024-02-27 | 4.40 | 4.48 | 4.33 | 4.46 | 4.45 | qfq | 8,566,100 | 37,904,469 | 2.06% |
| 2024-02-26 | 4.31 | 4.49 | 4.29 | 4.37 | 4.36 | qfq | 11,425,100 | 49,980,856 | 1.86% |
| 2024-02-23 | 4.17 | 4.29 | 4.15 | 4.29 | 4.28 | qfq | 10,940,938 | 46,089,507 | 3.13% |
| 2024-02-22 | 4.10 | 4.18 | 4.07 | 4.16 | 4.15 | qfq | 8,055,000 | 33,283,255 | 1.71% |
| 2024-02-21 | 3.96 | 4.18 | 3.95 | 4.09 | 4.08 | qfq | 12,628,701 | 51,746,230 | 2.51% |
| 2024-02-20 | 4.03 | 4.05 | 3.95 | 3.99 | 3.98 | qfq | 8,196,800 | 32,681,667 | -0.99% |
| 2024-02-19 | 3.99 | 4.11 | 3.95 | 4.03 | 4.02 | qfq | 13,816,968 | 55,467,489 | 3.07% |
| 2024-02-08 | 3.60 | 3.92 | 3.52 | 3.91 | 3.90 | qfq | 18,675,270 | 69,238,367 | 8.61% |
| 2024-02-07 | 3.78 | 3.82 | 3.53 | 3.60 | 3.59 | qfq | 18,299,700 | 66,710,911 | -4.76% |
| 2024-02-06 | 3.65 | 3.97 | 3.52 | 3.78 | 3.77 | qfq | 16,204,302 | 60,087,892 | -1.31% |
| 2024-02-05 | 4.22 | 4.25 | 3.83 | 3.83 | 3.82 | qfq | 16,684,027 | 65,057,222 | -9.88% |
| 2024-02-02 | 4.40 | 4.54 | 4.12 | 4.25 | 4.24 | qfq | 10,323,579 | 44,755,232 | -4.28% |
| 2024-02-01 | 4.52 | 4.54 | 4.38 | 4.44 | 4.43 | qfq | 9,381,200 | 41,823,655 | -2.42% |
| 2024-01-31 | 4.77 | 4.85 | 4.53 | 4.55 | 4.54 | qfq | 11,549,018 | 53,928,299 | -6.95% |
| 2024-01-30 | 4.95 | 5.02 | 4.89 | 4.89 | 4.88 | qfq | 6,258,600 | 31,041,960 | -2.40% |
| 2024-01-29 | 5.10 | 5.18 | 5.00 | 5.01 | 5.00 | qfq | 7,126,000 | 36,009,793 | -1.96% |
| 2024-01-26 | 5.04 | 5.18 | 5.02 | 5.11 | 5.10 | qfq | 8,628,500 | 44,150,637 | 1.39% |
| 2024-01-25 | 4.87 | 5.05 | 4.86 | 5.04 | 5.03 | qfq | 8,350,900 | 41,471,062 | 3.28% |
| 2024-01-24 | 4.79 | 4.90 | 4.70 | 4.88 | 4.87 | qfq | 8,948,900 | 43,170,101 | 1.67% |
| 2024-01-23 | 4.77 | 4.82 | 4.68 | 4.80 | 4.79 | qfq | 9,648,180 | 45,938,370 | -0.83% |
| 2024-01-22 | 5.15 | 5.15 | 4.78 | 4.84 | 4.83 | qfq | 11,283,925 | 55,960,982 | -6.02% |
| 2024-01-19 | 5.20 | 5.23 | 5.11 | 5.15 | 5.14 | qfq | 8,146,700 | 42,109,295 | -1.34% |
| 2024-01-18 | 5.34 | 5.34 | 5.07 | 5.22 | 5.21 | qfq | 16,454,700 | 85,022,466 | -2.79% |
| 2024-01-17 | 5.46 | 5.50 | 5.35 | 5.37 | 5.36 | qfq | 5,937,800 | 32,241,782 | -2.36% |
| 2024-01-16 | 5.50 | 5.56 | 5.41 | 5.50 | 5.48 | qfq | 6,806,000 | 37,254,858 | -0.36% |
| 2024-01-15 | 5.52 | 5.58 | 5.49 | 5.52 | 5.50 | qfq | 5,955,300 | 32,935,531 | -0.54% |
| 2024-01-12 | 5.55 | 5.65 | 5.53 | 5.55 | 5.53 | qfq | 8,123,400 | 45,431,270 | -0.18% |
| 2024-01-11 | 5.48 | 5.57 | 5.45 | 5.56 | 5.54 | qfq | 8,206,600 | 45,409,360 | 1.65% |
| 2024-01-10 | 5.38 | 5.49 | 5.33 | 5.47 | 5.45 | qfq | 8,474,600 | 45,971,803 | 1.67% |
| 2024-01-09 | 5.35 | 5.43 | 5.34 | 5.38 | 5.37 | qfq | 5,710,905 | 30,715,821 | 0.75% |
| 2024-01-08 | 5.48 | 5.48 | 5.34 | 5.34 | 5.33 | qfq | 7,109,100 | 38,358,345 | -2.55% |
| 2024-01-05 | 5.56 | 5.60 | 5.44 | 5.48 | 5.46 | qfq | 8,619,400 | 47,552,135 | -1.79% |
| 2024-01-04 | 5.58 | 5.61 | 5.53 | 5.58 | 5.56 | qfq | 6,773,700 | 37,733,473 | -0.36% |
| 2024-01-03 | 5.60 | 5.65 | 5.56 | 5.60 | 5.58 | qfq | 8,101,900 | 45,384,837 | -0.36% |
| 2024-01-02 | 5.57 | 5.65 | 5.54 | 5.62 | 5.60 | qfq | 13,753,900 | 77,079,132 | 1.08% |
| 2023-12-29 | 5.59 | 5.63 | 5.54 | 5.56 | 5.54 | qfq | 12,714,700 | 70,907,175 | -0.71% |
| 2023-12-28 | 5.63 | 5.63 | 5.52 | 5.60 | 5.58 | qfq | 11,052,000 | 61,700,683 | 0.18% |
| 2023-12-27 | 5.45 | 5.67 | 5.40 | 5.59 | 5.57 | qfq | 17,614,801 | 97,943,640 | 3.14% |
| 2023-12-26 | 5.48 | 5.52 | 5.41 | 5.42 | 5.40 | qfq | 5,866,500 | 32,031,470 | -1.09% |
| 2023-12-25 | 5.50 | 5.55 | 5.45 | 5.48 | 5.46 | qfq | 6,102,700 | 33,501,884 | -0.72% |
| 2023-12-22 | 5.58 | 5.61 | 5.51 | 5.52 | 5.50 | qfq | 7,783,500 | 43,190,642 | -1.25% |
| 2023-12-21 | 5.55 | 5.61 | 5.47 | 5.59 | 5.57 | qfq | 8,676,100 | 48,062,508 | 0.72% |
| 2023-12-20 | 5.69 | 5.69 | 5.54 | 5.55 | 5.53 | qfq | 10,809,800 | 60,441,983 | -2.29% |
| 2023-12-19 | 5.74 | 5.76 | 5.62 | 5.68 | 5.66 | qfq | 15,457,300 | 87,740,598 | -1.39% |
| 2023-12-18 | 5.81 | 5.89 | 5.75 | 5.76 | 5.74 | qfq | 12,387,430 | 72,032,331 | -1.03% |
| 2023-12-15 | 5.80 | 5.88 | 5.79 | 5.82 | 5.80 | qfq | 12,789,930 | 74,616,212 | 0.00% |
| 2023-12-14 | 5.93 | 5.95 | 5.80 | 5.82 | 5.80 | qfq | 17,374,400 | 101,879,750 | -1.85% |
| 2023-12-13 | 6.02 | 6.08 | 5.92 | 5.93 | 5.91 | qfq | 18,900,889 | 112,920,943 | -2.31% |
| 2023-12-12 | 5.96 | 6.15 | 5.85 | 6.07 | 6.05 | qfq | 33,059,034 | 198,369,976 | 1.68% |
| 2023-12-11 | 5.89 | 6.00 | 5.86 | 5.97 | 5.95 | qfq | 22,735,857 | 135,161,409 | -0.17% |
| 2023-12-08 | 6.13 | 6.25 | 5.97 | 5.98 | 5.96 | qfq | 45,359,638 | 275,674,060 | -3.86% |
| 2023-12-07 | 6.20 | 6.39 | 6.10 | 6.22 | 6.20 | qfq | 58,504,703 | 361,794,977 | -1.58% |
| 2023-12-06 | 6.05 | 6.61 | 6.03 | 6.32 | 6.30 | qfq | 91,743,860 | 586,607,654 | 5.16% |
| 2023-12-05 | 6.00 | 6.15 | 5.95 | 6.01 | 5.99 | qfq | 28,227,005 | 171,610,712 | 0.17% |
| 2023-12-04 | 5.96 | 6.05 | 5.90 | 6.00 | 5.98 | qfq | 19,976,562 | 119,269,380 | 0.00% |
| 2023-12-01 | 6.01 | 6.18 | 5.96 | 6.00 | 5.98 | qfq | 34,005,955 | 206,339,427 | -0.83% |
| 2023-11-30 | 5.89 | 6.06 | 5.85 | 6.05 | 6.03 | qfq | 26,229,600 | 156,822,227 | 1.68% |
| 2023-11-29 | 5.88 | 6.01 | 5.84 | 5.95 | 5.93 | qfq | 17,141,206 | 101,905,673 | 1.36% |
| 2023-11-28 | 5.86 | 5.94 | 5.82 | 5.87 | 5.85 | qfq | 10,755,006 | 63,186,371 | -0.17% |
| 2023-11-27 | 5.82 | 5.94 | 5.80 | 5.88 | 5.86 | qfq | 14,811,000 | 87,117,011 | 0.00% |
| 2023-11-24 | 5.81 | 5.99 | 5.78 | 5.88 | 5.86 | qfq | 23,579,102 | 139,179,372 | 1.91% |
| 2023-11-23 | 5.77 | 5.78 | 5.73 | 5.77 | 5.75 | qfq | 4,990,000 | 28,722,192 | -0.17% |
| 2023-11-22 | 5.73 | 5.83 | 5.72 | 5.78 | 5.76 | qfq | 7,562,900 | 43,792,418 | 0.52% |
| 2023-11-21 | 5.75 | 5.80 | 5.73 | 5.75 | 5.73 | qfq | 6,637,700 | 38,304,097 | 0.17% |
| 2023-11-20 | 5.64 | 5.75 | 5.64 | 5.74 | 5.72 | qfq | 8,464,700 | 48,352,539 | 1.77% |
| 2023-11-17 | 5.63 | 5.65 | 5.60 | 5.64 | 5.62 | qfq | 2,976,100 | 16,740,905 | 0.36% |
| 2023-11-16 | 5.65 | 5.68 | 5.62 | 5.62 | 5.60 | qfq | 2,929,500 | 16,524,259 | -0.71% |
| 2023-11-15 | 5.69 | 5.69 | 5.64 | 5.66 | 5.64 | qfq | 4,176,200 | 23,661,914 | 0.18% |
| 2023-11-14 | 5.63 | 5.67 | 5.62 | 5.65 | 5.63 | qfq | 4,339,400 | 24,507,411 | 0.18% |
| 2023-11-13 | 5.63 | 5.65 | 5.58 | 5.64 | 5.62 | qfq | 3,620,300 | 20,334,374 | 0.36% |
| 2023-11-10 | 5.59 | 5.63 | 5.56 | 5.62 | 5.60 | qfq | 3,896,502 | 21,799,834 | 0.18% |
| 2023-11-09 | 5.65 | 5.67 | 5.60 | 5.61 | 5.59 | qfq | 4,114,502 | 23,146,535 | -0.53% |
| 2023-11-08 | 5.66 | 5.67 | 5.60 | 5.64 | 5.62 | qfq | 5,003,600 | 28,197,516 | -0.53% |
| 2023-11-07 | 5.67 | 5.68 | 5.59 | 5.67 | 5.65 | qfq | 5,352,800 | 30,212,708 | 0.35% |
| 2023-11-06 | 5.64 | 5.66 | 5.60 | 5.65 | 5.63 | qfq | 4,979,500 | 28,087,494 | 0.18% |
| 2023-11-03 | 5.61 | 5.65 | 5.58 | 5.64 | 5.62 | qfq | 4,914,500 | 27,634,453 | 1.08% |
| 2023-11-02 | 5.64 | 5.65 | 5.56 | 5.58 | 5.56 | qfq | 4,913,600 | 27,519,054 | -0.71% |
| 2023-11-01 | 5.59 | 5.64 | 5.57 | 5.62 | 5.60 | qfq | 5,052,100 | 28,342,430 | 0.90% |
| 2023-10-31 | 5.58 | 5.60 | 5.55 | 5.57 | 5.55 | qfq | 5,453,402 | 30,376,298 | 0.00% |
| 2023-10-30 | 5.47 | 5.58 | 5.45 | 5.57 | 5.55 | qfq | 6,688,200 | 37,128,724 | 1.64% |
| 2023-10-27 | 5.38 | 5.50 | 5.36 | 5.48 | 5.46 | qfq | 6,225,300 | 34,016,527 | 1.48% |
| 2023-10-26 | 5.40 | 5.43 | 5.33 | 5.40 | 5.39 | qfq | 4,983,102 | 26,784,572 | -0.37% |
| 2023-10-25 | 5.35 | 5.44 | 5.34 | 5.42 | 5.40 | qfq | 4,410,400 | 23,849,703 | 1.69% |
| 2023-10-24 | 5.24 | 5.34 | 5.23 | 5.33 | 5.32 | qfq | 4,629,400 | 24,576,440 | 1.52% |
| 2023-10-23 | 5.36 | 5.39 | 5.22 | 5.25 | 5.24 | qfq | 4,688,500 | 24,843,837 | -2.05% |
| 2023-10-20 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | qfq | 3,152,100 | 16,905,002 | -0.37% |
| 2023-10-19 | 5.37 | 5.45 | 5.34 | 5.38 | 5.37 | qfq | 4,317,000 | 23,295,658 | -0.37% |
| 2023-10-18 | 5.54 | 5.55 | 5.40 | 5.40 | 5.39 | qfq | 6,717,602 | 36,564,615 | -2.53% |
| 2023-10-17 | 5.58 | 5.58 | 5.52 | 5.54 | 5.52 | qfq | 3,041,237 | 16,851,887 | -0.18% |
| 2023-10-16 | 5.54 | 5.58 | 5.53 | 5.55 | 5.53 | qfq | 4,005,200 | 22,235,423 | 0.00% |
| 2023-10-13 | 5.68 | 5.68 | 5.53 | 5.55 | 5.53 | qfq | 11,470,999 | 63,949,439 | -2.46% |
| 2023-10-12 | 5.67 | 5.71 | 5.65 | 5.69 | 5.67 | qfq | 5,488,099 | 31,153,370 | 0.53% |
| 2023-10-11 | 5.67 | 5.67 | 5.63 | 5.66 | 5.64 | qfq | 3,691,500 | 20,845,548 | 0.18% |
| 2023-10-10 | 5.68 | 5.73 | 5.64 | 5.65 | 5.63 | qfq | 5,178,702 | 29,410,473 | -0.18% |
| 2023-10-09 | 5.67 | 5.69 | 5.61 | 5.66 | 5.64 | qfq | 5,016,100 | 28,329,768 | -0.88% |
| 2023-09-28 | 5.68 | 5.72 | 5.67 | 5.71 | 5.69 | qfq | 5,349,100 | 30,466,748 | 0.53% |
| 2023-09-27 | 5.66 | 5.71 | 5.65 | 5.68 | 5.66 | qfq | 5,092,100 | 28,934,267 | 0.18% |
| 2023-09-26 | 5.67 | 5.70 | 5.64 | 5.67 | 5.65 | qfq | 4,840,800 | 27,433,862 | 0.00% |
| 2023-09-25 | 5.70 | 5.73 | 5.65 | 5.67 | 5.65 | qfq | 9,319,400 | 52,949,459 | -1.05% |
| 2023-09-22 | 5.68 | 5.74 | 5.63 | 5.73 | 5.71 | qfq | 12,794,814 | 72,831,388 | -0.17% |
| 2023-09-21 | 5.82 | 5.89 | 5.70 | 5.74 | 5.72 | qfq | 25,051,922 | 144,474,492 | -3.53% |
| 2023-09-20 | 5.72 | 6.10 | 5.68 | 5.95 | 5.93 | qfq | 33,557,814 | 198,812,173 | 4.20% |
| 2023-09-19 | 5.75 | 5.79 | 5.71 | 5.71 | 5.69 | qfq | 4,711,200 | 27,022,350 | -0.87% |
| 2023-09-18 | 5.66 | 5.77 | 5.60 | 5.76 | 5.74 | qfq | 8,085,332 | 46,154,469 | 1.41% |
| 2023-09-15 | 5.65 | 5.73 | 5.63 | 5.68 | 5.66 | qfq | 6,555,600 | 37,239,338 | 0.71% |
| 2023-09-14 | 5.74 | 5.75 | 5.60 | 5.64 | 5.62 | qfq | 11,211,400 | 63,315,557 | -1.57% |
| 2023-09-13 | 5.79 | 5.84 | 5.71 | 5.73 | 5.71 | qfq | 5,785,900 | 33,274,958 | -1.38% |
| 2023-09-12 | 5.76 | 5.85 | 5.75 | 5.81 | 5.79 | qfq | 7,014,600 | 40,770,742 | 0.87% |
| 2023-09-11 | 5.71 | 5.77 | 5.66 | 5.76 | 5.74 | qfq | 5,719,600 | 32,817,748 | 1.05% |
| 2023-09-08 | 5.73 | 5.75 | 5.68 | 5.70 | 5.68 | qfq | 5,714,102 | 32,616,160 | -0.52% |
| 2023-09-07 | 5.81 | 5.86 | 5.73 | 5.73 | 5.71 | qfq | 7,226,432 | 41,802,133 | -1.88% |
| 2023-09-06 | 5.88 | 5.89 | 5.81 | 5.84 | 5.82 | qfq | 6,714,600 | 39,196,076 | -0.85% |
| 2023-09-05 | 5.95 | 5.97 | 5.88 | 5.89 | 5.87 | qfq | 6,102,400 | 36,072,943 | -1.01% |
| 2023-09-04 | 5.88 | 5.96 | 5.87 | 5.95 | 5.93 | qfq | 9,273,200 | 54,981,627 | 1.19% |
| 2023-09-01 | 5.84 | 5.92 | 5.83 | 5.88 | 5.86 | qfq | 7,762,800 | 45,737,134 | 1.03% |
| 2023-08-31 | 5.88 | 5.88 | 5.80 | 5.82 | 5.80 | qfq | 8,108,800 | 47,223,792 | -1.36% |
| 2023-08-30 | 5.92 | 5.95 | 5.86 | 5.90 | 5.88 | qfq | 6,642,600 | 39,182,241 | -0.17% |
| 2023-08-29 | 5.80 | 5.94 | 5.80 | 5.91 | 5.89 | qfq | 9,828,300 | 57,795,672 | 0.85% |
| 2023-08-28 | 6.00 | 6.06 | 5.82 | 5.86 | 5.84 | qfq | 15,362,200 | 91,066,786 | 0.51% |
| 2023-08-25 | 5.80 | 6.04 | 5.79 | 5.83 | 5.81 | qfq | 14,016,251 | 82,759,731 | -0.17% |
| 2023-08-24 | 5.71 | 5.86 | 5.68 | 5.84 | 5.82 | qfq | 10,353,201 | 59,888,822 | 1.74% |
| 2023-08-23 | 5.73 | 5.81 | 5.68 | 5.74 | 5.72 | qfq | 6,383,943 | 36,722,531 | -0.17% |
| 2023-08-22 | 5.72 | 5.78 | 5.64 | 5.75 | 5.73 | qfq | 7,415,400 | 42,292,723 | 0.17% |
| 2023-08-21 | 5.75 | 5.80 | 5.72 | 5.74 | 5.72 | qfq | 7,271,002 | 41,877,106 | -0.35% |
| 2023-08-18 | 6.08 | 6.09 | 5.76 | 5.76 | 5.74 | qfq | 27,417,601 | 160,041,169 | -5.88% |
| 2023-08-17 | 6.03 | 6.12 | 6.03 | 6.12 | 6.10 | qfq | 8,016,444 | 48,760,354 | 0.99% |
| 2023-08-16 | 6.00 | 6.15 | 5.97 | 6.06 | 6.04 | qfq | 8,977,800 | 54,692,881 | 0.33% |
| 2023-08-15 | 6.07 | 6.12 | 6.00 | 6.04 | 6.02 | qfq | 6,405,500 | 38,805,835 | -0.98% |
| 2023-08-14 | 6.01 | 6.11 | 5.97 | 6.10 | 6.08 | qfq | 8,821,200 | 53,304,770 | 0.83% |
| 2023-08-11 | 6.14 | 6.15 | 6.04 | 6.05 | 6.03 | qfq | 8,611,100 | 52,395,016 | -1.47% |
| 2023-08-10 | 6.13 | 6.17 | 6.08 | 6.14 | 6.12 | qfq | 8,221,500 | 50,334,027 | 0.16% |
| 2023-08-09 | 6.16 | 6.22 | 6.11 | 6.13 | 6.11 | qfq | 8,327,922 | 51,265,735 | -1.45% |
| 2023-08-08 | 6.18 | 6.22 | 6.09 | 6.22 | 6.20 | qfq | 15,405,490 | 95,020,259 | 0.16% |
| 2023-08-07 | 6.19 | 6.27 | 6.16 | 6.21 | 6.19 | qfq | 13,947,600 | 86,723,029 | 0.32% |
| 2023-08-04 | 6.35 | 6.38 | 6.17 | 6.19 | 6.17 | qfq | 30,027,800 | 187,742,413 | -3.28% |
| 2023-08-03 | 6.20 | 6.50 | 6.19 | 6.40 | 6.38 | qfq | 41,707,488 | 266,015,327 | 3.23% |
| 2023-08-02 | 6.20 | 6.25 | 6.13 | 6.20 | 6.18 | qfq | 13,390,603 | 82,832,947 | 0.16% |
| 2023-08-01 | 6.25 | 6.37 | 6.17 | 6.19 | 6.17 | qfq | 24,380,991 | 152,142,644 | -0.96% |
| 2023-07-31 | 6.03 | 6.25 | 6.02 | 6.25 | 6.23 | qfq | 29,070,023 | 179,515,547 | 4.34% |
| 2023-07-28 | 5.94 | 5.99 | 5.92 | 5.99 | 5.97 | qfq | 7,263,600 | 43,347,970 | 1.01% |
| 2023-07-27 | 5.97 | 5.99 | 5.93 | 5.93 | 5.91 | qfq | 6,679,322 | 39,823,156 | -0.84% |
| 2023-07-26 | 5.93 | 5.99 | 5.92 | 5.98 | 5.96 | qfq | 7,419,280 | 44,158,664 | 0.50% |
| 2023-07-25 | 5.95 | 5.95 | 5.90 | 5.95 | 5.93 | qfq | 8,772,000 | 51,992,012 | 0.68% |
| 2023-07-24 | 5.89 | 5.91 | 5.87 | 5.91 | 5.89 | qfq | 7,653,600 | 45,082,573 | -0.34% |
| 2023-07-21 | 5.83 | 5.94 | 5.81 | 5.93 | 5.91 | qfq | 13,756,702 | 81,207,706 | 1.89% |
| 2023-07-20 | 5.85 | 5.89 | 5.82 | 5.82 | 5.80 | qfq | 6,352,199 | 37,133,167 | -0.34% |
| 2023-07-19 | 5.82 | 5.87 | 5.81 | 5.84 | 5.82 | qfq | 4,987,902 | 29,138,610 | 0.17% |
| 2023-07-18 | 5.79 | 5.87 | 5.78 | 5.83 | 5.81 | qfq | 5,937,785 | 34,615,516 | 0.34% |