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
森源电气002358.SZ
最近收盘价5.162026-07-17
最近交易日2026-07-17
成交量（股）27,066,428
成交额（元）140,895,920
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-15 | cash_dividend | 0.02 | — | — | — | 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 | 5.15 | 5.35 | 5.11 | 5.16 | 5.16 | qfq | 27,066,428 | 140,895,920 | -0.19% |
| 2026-07-16 | 5.17 | 5.25 | 5.11 | 5.17 | 5.17 | qfq | 14,039,100 | 72,707,025 | -0.58% |
| 2026-07-15 | 5.16 | 5.27 | 5.11 | 5.20 | 5.18 | qfq | 14,400,912 | 74,937,966 | 0.39% |
| 2026-07-14 | 5.07 | 5.18 | 4.98 | 5.18 | 5.16 | qfq | 13,181,651 | 66,932,753 | 1.97% |
| 2026-07-13 | 5.28 | 5.31 | 5.07 | 5.08 | 5.06 | qfq | 14,635,400 | 75,371,610 | -4.33% |
| 2026-07-10 | 5.24 | 5.44 | 5.17 | 5.31 | 5.29 | qfq | 17,056,500 | 90,941,140 | 1.14% |
| 2026-07-09 | 5.28 | 5.30 | 5.08 | 5.25 | 5.23 | qfq | 14,826,963 | 76,994,083 | -0.38% |
| 2026-07-08 | 5.35 | 5.39 | 5.25 | 5.27 | 5.25 | qfq | 11,428,800 | 60,586,996 | -1.86% |
| 2026-07-07 | 5.46 | 5.52 | 5.33 | 5.37 | 5.35 | qfq | 13,406,651 | 72,456,323 | -2.19% |
| 2026-07-06 | 5.62 | 5.68 | 5.48 | 5.49 | 5.47 | qfq | 16,648,200 | 92,456,010 | -2.31% |
| 2026-07-03 | 5.49 | 5.69 | 5.49 | 5.62 | 5.60 | qfq | 19,280,815 | 108,464,231 | 2.00% |
| 2026-07-02 | 5.54 | 5.68 | 5.48 | 5.51 | 5.49 | qfq | 16,108,608 | 89,785,999 | -1.25% |
| 2026-07-01 | 5.52 | 5.64 | 5.42 | 5.58 | 5.56 | qfq | 18,905,200 | 104,563,364 | 0.54% |
| 2026-06-30 | 5.48 | 5.56 | 5.42 | 5.55 | 5.53 | qfq | 13,133,800 | 72,416,419 | 0.54% |
| 2026-06-29 | 5.51 | 5.59 | 5.35 | 5.52 | 5.50 | qfq | 16,568,488 | 90,680,127 | -0.18% |
| 2026-06-26 | 5.73 | 5.79 | 5.53 | 5.53 | 5.51 | qfq | 18,766,220 | 105,591,789 | -3.49% |
| 2026-06-25 | 5.90 | 5.91 | 5.67 | 5.73 | 5.71 | qfq | 29,318,108 | 168,489,454 | -4.34% |
| 2026-06-24 | 5.83 | 6.15 | 5.68 | 5.99 | 5.97 | qfq | 31,810,420 | 188,429,497 | 1.53% |
| 2026-06-23 | 5.98 | 6.06 | 5.84 | 5.90 | 5.88 | qfq | 17,090,200 | 101,814,458 | -1.67% |
| 2026-06-22 | 5.81 | 6.00 | 5.77 | 6.00 | 5.98 | qfq | 21,743,300 | 128,022,044 | 2.92% |
| 2026-06-18 | 5.99 | 5.99 | 5.80 | 5.83 | 5.81 | qfq | 18,299,300 | 107,410,146 | -3.16% |
| 2026-06-17 | 6.15 | 6.17 | 5.98 | 6.02 | 6.00 | qfq | 21,880,190 | 132,195,550 | -2.90% |
| 2026-06-16 | 5.97 | 6.36 | 5.90 | 6.20 | 6.18 | qfq | 32,323,390 | 199,000,350 | 3.85% |
| 2026-06-15 | 5.90 | 6.04 | 5.89 | 5.97 | 5.95 | qfq | 15,856,934 | 94,692,447 | 1.88% |
| 2026-06-12 | 5.89 | 5.94 | 5.74 | 5.86 | 5.84 | qfq | 16,134,700 | 94,531,190 | 1.56% |
| 2026-06-11 | 5.85 | 5.88 | 5.72 | 5.77 | 5.75 | qfq | 15,225,200 | 88,027,041 | -1.87% |
| 2026-06-10 | 6.00 | 6.02 | 5.79 | 5.88 | 5.86 | qfq | 19,453,302 | 114,234,294 | -2.81% |
| 2026-06-09 | 6.05 | 6.10 | 5.96 | 6.05 | 6.03 | qfq | 13,603,400 | 82,069,394 | 1.00% |
| 2026-06-08 | 6.00 | 6.20 | 5.92 | 5.99 | 5.97 | qfq | 20,945,100 | 126,835,247 | -4.01% |
| 2026-06-05 | 6.23 | 6.32 | 6.12 | 6.24 | 6.22 | qfq | 17,145,002 | 106,854,517 | 0.16% |
| 2026-06-04 | 6.28 | 6.35 | 6.19 | 6.23 | 6.21 | qfq | 16,221,500 | 101,144,486 | -1.58% |
| 2026-06-03 | 6.37 | 6.42 | 6.28 | 6.33 | 6.31 | qfq | 18,051,400 | 114,516,433 | -1.25% |
| 2026-06-02 | 6.53 | 6.55 | 6.24 | 6.41 | 6.39 | qfq | 22,461,900 | 143,139,845 | -2.29% |
| 2026-06-01 | 6.38 | 6.60 | 6.35 | 6.56 | 6.53 | qfq | 21,855,100 | 142,713,373 | 2.50% |
| 2026-05-29 | 6.60 | 6.60 | 6.37 | 6.40 | 6.38 | qfq | 25,024,700 | 161,743,385 | -3.03% |
| 2026-05-28 | 6.50 | 6.65 | 6.46 | 6.60 | 6.57 | qfq | 20,018,263 | 131,635,081 | 1.54% |
| 2026-05-27 | 6.53 | 6.64 | 6.46 | 6.50 | 6.47 | qfq | 20,861,500 | 136,430,733 | -1.07% |
| 2026-05-26 | 6.80 | 6.80 | 6.48 | 6.57 | 6.54 | qfq | 25,460,900 | 167,122,617 | -3.38% |
| 2026-05-25 | 6.76 | 6.95 | 6.72 | 6.80 | 6.77 | qfq | 20,640,400 | 140,688,703 | 1.34% |
| 2026-05-22 | 6.69 | 6.74 | 6.60 | 6.71 | 6.68 | qfq | 18,855,212 | 125,971,808 | 1.51% |
| 2026-05-21 | 6.96 | 7.00 | 6.58 | 6.61 | 6.58 | qfq | 36,709,500 | 249,738,798 | -5.16% |
| 2026-05-20 | 7.33 | 7.34 | 6.93 | 6.97 | 6.94 | qfq | 44,310,425 | 312,531,774 | -5.68% |
| 2026-05-19 | 7.36 | 7.45 | 7.25 | 7.39 | 7.36 | qfq | 26,669,342 | 195,784,616 | 0.14% |
| 2026-05-18 | 7.20 | 7.42 | 7.17 | 7.38 | 7.35 | qfq | 24,465,304 | 179,742,374 | 1.79% |
| 2026-05-15 | 7.46 | 7.50 | 7.21 | 7.25 | 7.22 | qfq | 37,792,519 | 275,972,864 | -2.95% |
| 2026-05-14 | 7.96 | 7.97 | 7.46 | 7.47 | 7.44 | qfq | 60,231,910 | 461,422,948 | -5.68% |
| 2026-05-13 | 7.74 | 8.03 | 7.71 | 7.92 | 7.89 | qfq | 69,601,775 | 551,733,845 | 2.19% |
| 2026-05-12 | 7.55 | 7.89 | 7.51 | 7.75 | 7.72 | qfq | 62,153,812 | 481,017,941 | 2.11% |
| 2026-05-11 | 7.65 | 7.77 | 7.53 | 7.59 | 7.56 | qfq | 33,345,792 | 254,935,704 | 0.26% |
| 2026-05-08 | 7.63 | 7.64 | 7.50 | 7.57 | 7.54 | qfq | 24,509,400 | 185,026,021 | -1.30% |
| 2026-05-07 | 7.62 | 7.70 | 7.57 | 7.67 | 7.64 | qfq | 29,366,725 | 224,448,801 | 1.05% |
| 2026-05-06 | 7.48 | 7.62 | 7.44 | 7.59 | 7.56 | qfq | 31,354,315 | 236,675,383 | 2.43% |
| 2026-04-30 | 7.48 | 7.54 | 7.34 | 7.41 | 7.38 | qfq | 24,792,200 | 183,327,338 | -1.33% |
| 2026-04-29 | 7.30 | 7.61 | 7.30 | 7.51 | 7.48 | qfq | 40,981,200 | 306,453,688 | 4.45% |
| 2026-04-28 | 7.23 | 7.29 | 7.14 | 7.19 | 7.16 | qfq | 19,958,420 | 143,938,195 | -0.83% |
| 2026-04-27 | 7.30 | 7.30 | 7.12 | 7.25 | 7.22 | qfq | 19,545,800 | 141,188,523 | -1.09% |
| 2026-04-24 | 7.41 | 7.48 | 7.27 | 7.33 | 7.30 | qfq | 24,229,200 | 177,818,779 | -1.87% |
| 2026-04-23 | 7.56 | 7.69 | 7.34 | 7.47 | 7.44 | qfq | 31,891,700 | 238,214,575 | -1.06% |
| 2026-04-22 | 7.52 | 7.58 | 7.48 | 7.55 | 7.52 | qfq | 26,266,800 | 197,825,699 | -0.13% |
| 2026-04-21 | 7.72 | 7.75 | 7.47 | 7.56 | 7.53 | qfq | 33,468,100 | 252,185,502 | -1.82% |
| 2026-04-20 | 7.47 | 7.70 | 7.30 | 7.70 | 7.67 | qfq | 44,339,493 | 336,734,943 | 3.08% |
| 2026-04-17 | 7.54 | 7.57 | 7.39 | 7.47 | 7.44 | qfq | 30,293,137 | 226,085,123 | -1.19% |
| 2026-04-16 | 7.46 | 7.57 | 7.25 | 7.56 | 7.53 | qfq | 45,074,317 | 333,597,818 | 0.67% |
| 2026-04-15 | 7.45 | 7.65 | 7.38 | 7.51 | 7.48 | qfq | 55,831,400 | 421,290,864 | 1.90% |
| 2026-04-14 | 7.32 | 7.39 | 7.25 | 7.37 | 7.34 | qfq | 19,957,112 | 146,034,186 | 1.52% |
| 2026-04-13 | 7.26 | 7.30 | 7.18 | 7.26 | 7.23 | qfq | 22,769,600 | 164,877,460 | -1.22% |
| 2026-04-10 | 7.38 | 7.47 | 7.32 | 7.35 | 7.32 | qfq | 21,958,800 | 162,404,583 | 0.68% |
| 2026-04-09 | 7.40 | 7.42 | 7.28 | 7.30 | 7.27 | qfq | 23,870,700 | 174,839,863 | -2.67% |
| 2026-04-08 | 7.38 | 7.51 | 7.29 | 7.50 | 7.47 | qfq | 29,872,900 | 221,484,877 | 5.04% |
| 2026-04-07 | 7.08 | 7.17 | 7.05 | 7.14 | 7.11 | qfq | 20,713,600 | 147,690,480 | 0.71% |
| 2026-04-03 | 7.37 | 7.39 | 7.03 | 7.09 | 7.06 | qfq | 28,417,200 | 202,198,555 | -2.07% |
| 2026-04-02 | 7.40 | 7.62 | 7.20 | 7.24 | 7.21 | qfq | 32,712,600 | 241,461,388 | -2.56% |
| 2026-04-01 | 7.50 | 7.55 | 7.36 | 7.43 | 7.40 | qfq | 23,144,900 | 172,368,591 | 1.36% |
| 2026-03-31 | 7.52 | 7.61 | 7.32 | 7.33 | 7.30 | qfq | 27,951,900 | 208,595,293 | -2.40% |
| 2026-03-30 | 7.51 | 7.58 | 7.26 | 7.51 | 7.48 | qfq | 30,079,600 | 222,850,653 | -1.44% |
| 2026-03-27 | 7.41 | 7.68 | 7.36 | 7.62 | 7.59 | qfq | 27,781,210 | 210,397,841 | 1.46% |
| 2026-03-26 | 7.76 | 7.76 | 7.47 | 7.51 | 7.48 | qfq | 40,898,402 | 310,731,796 | -4.09% |
| 2026-03-25 | 7.80 | 7.96 | 7.76 | 7.83 | 7.80 | qfq | 49,962,220 | 392,015,026 | 0.38% |
| 2026-03-24 | 7.61 | 7.81 | 7.45 | 7.80 | 7.77 | qfq | 61,244,800 | 469,045,634 | 5.69% |
| 2026-03-23 | 7.50 | 7.76 | 7.34 | 7.38 | 7.35 | qfq | 47,971,377 | 362,298,593 | -3.28% |
| 2026-03-20 | 7.96 | 8.07 | 7.61 | 7.63 | 7.60 | qfq | 42,833,700 | 333,277,680 | -3.66% |
| 2026-03-19 | 8.15 | 8.16 | 7.83 | 7.92 | 7.89 | qfq | 47,689,379 | 380,853,059 | -4.69% |
| 2026-03-18 | 8.23 | 8.45 | 8.13 | 8.31 | 8.28 | qfq | 44,262,500 | 366,392,276 | 1.96% |
| 2026-03-17 | 8.50 | 8.57 | 8.10 | 8.15 | 8.12 | qfq | 50,520,354 | 420,076,143 | -3.44% |
| 2026-03-16 | 8.66 | 8.78 | 8.30 | 8.44 | 8.41 | qfq | 53,280,100 | 448,516,926 | -2.99% |
| 2026-03-13 | 8.78 | 8.93 | 8.66 | 8.70 | 8.67 | qfq | 53,621,721 | 470,211,464 | -1.92% |
| 2026-03-12 | 8.98 | 9.20 | 8.76 | 8.87 | 8.84 | qfq | 74,326,021 | 665,333,400 | -1.22% |
| 2026-03-11 | 9.08 | 9.15 | 8.90 | 8.98 | 8.95 | qfq | 69,646,731 | 627,007,926 | -1.54% |
| 2026-03-10 | 9.28 | 9.35 | 9.07 | 9.12 | 9.08 | qfq | 93,814,569 | 861,153,261 | -2.88% |
| 2026-03-09 | 9.03 | 9.50 | 9.00 | 9.39 | 9.35 | qfq | 127,542,250 | 1,180,580,872 | 2.29% |
| 2026-03-06 | 9.11 | 9.50 | 8.96 | 9.18 | 9.14 | qfq | 146,685,029 | 1,360,527,102 | 0.66% |
| 2026-03-05 | 8.70 | 9.29 | 8.70 | 9.12 | 9.08 | qfq | 176,310,283 | 1,601,014,967 | 5.07% |
| 2026-03-04 | 7.93 | 8.88 | 7.93 | 8.68 | 8.65 | qfq | 145,125,642 | 1,255,266,365 | 7.56% |
| 2026-03-03 | 8.63 | 8.67 | 8.04 | 8.07 | 8.04 | qfq | 102,801,725 | 850,756,095 | -6.71% |
| 2026-03-02 | 8.80 | 9.00 | 8.58 | 8.65 | 8.62 | qfq | 103,894,304 | 908,982,185 | -3.57% |
| 2026-02-27 | 8.99 | 9.20 | 8.85 | 8.97 | 8.94 | qfq | 100,551,800 | 900,325,549 | -1.97% |
| 2026-02-26 | 8.84 | 9.33 | 8.74 | 9.15 | 9.11 | qfq | 152,907,600 | 1,391,511,039 | 1.89% |
| 2026-02-25 | 9.13 | 9.20 | 8.83 | 8.98 | 8.95 | qfq | 185,382,623 | 1,667,645,638 | 2.05% |
| 2026-02-24 | 8.18 | 8.80 | 8.09 | 8.80 | 8.77 | qfq | 48,171,520 | 412,121,384 | 10.00% |
| 2026-02-13 | 8.28 | 8.36 | 7.98 | 8.00 | 7.97 | qfq | 122,734,368 | 995,263,862 | -3.38% |
| 2026-02-12 | 7.75 | 8.49 | 7.62 | 8.28 | 8.25 | qfq | 195,429,959 | 1,602,407,086 | 7.25% |
| 2026-02-11 | 7.83 | 8.03 | 7.71 | 7.72 | 7.69 | qfq | 87,589,102 | 687,485,800 | 0.26% |
| 2026-02-10 | 7.78 | 7.84 | 7.68 | 7.70 | 7.67 | qfq | 73,283,900 | 566,900,288 | -2.53% |
| 2026-02-09 | 7.66 | 7.95 | 7.58 | 7.90 | 7.87 | qfq | 129,916,136 | 1,010,801,556 | 4.22% |
| 2026-02-06 | 7.28 | 7.76 | 7.22 | 7.58 | 7.55 | qfq | 119,126,831 | 905,949,021 | 3.55% |
| 2026-02-05 | 7.63 | 7.70 | 7.25 | 7.32 | 7.29 | qfq | 92,138,599 | 684,569,815 | -5.18% |
| 2026-02-04 | 7.65 | 7.92 | 7.60 | 7.72 | 7.69 | qfq | 130,837,200 | 1,011,793,796 | -0.39% |
| 2026-02-03 | 7.45 | 7.82 | 7.34 | 7.75 | 7.72 | qfq | 194,878,485 | 1,488,015,153 | 2.79% |
| 2026-02-02 | 7.00 | 7.54 | 7.00 | 7.54 | 7.51 | qfq | 95,080,989 | 699,557,365 | 10.07% |
| 2026-01-30 | 6.76 | 6.89 | 6.55 | 6.85 | 6.82 | qfq | 70,601,700 | 474,384,444 | 0.88% |
| 2026-01-29 | 7.11 | 7.13 | 6.77 | 6.79 | 6.76 | qfq | 107,946,300 | 742,048,582 | -5.83% |
| 2026-01-28 | 7.24 | 7.56 | 7.15 | 7.21 | 7.18 | qfq | 110,645,335 | 806,677,811 | 0.00% |
| 2026-01-27 | 7.36 | 7.49 | 7.03 | 7.21 | 7.18 | qfq | 114,898,894 | 827,248,443 | -2.83% |
| 2026-01-26 | 7.61 | 7.88 | 7.38 | 7.42 | 7.39 | qfq | 163,854,018 | 1,248,746,329 | -0.67% |
| 2026-01-23 | 7.11 | 7.88 | 7.11 | 7.47 | 7.44 | qfq | 195,775,754 | 1,466,536,096 | 3.03% |
| 2026-01-22 | 7.47 | 7.72 | 7.00 | 7.25 | 7.22 | qfq | 214,789,619 | 1,563,987,603 | -4.10% |
| 2026-01-21 | 7.81 | 8.38 | 7.41 | 7.56 | 7.53 | qfq | 315,030,780 | 2,445,402,748 | -3.20% |
| 2026-01-20 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | qfq | 20,607,071 | 160,941,225 | 10.00% |
| 2026-01-19 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | qfq | 16,034,589 | 113,845,582 | 10.08% |
| 2026-01-16 | 6.20 | 6.45 | 6.19 | 6.45 | 6.43 | qfq | 39,231,769 | 251,660,098 | 10.07% |
| 2026-01-15 | 5.81 | 5.90 | 5.77 | 5.86 | 5.84 | qfq | 39,431,003 | 229,829,080 | 0.17% |
| 2026-01-14 | 5.93 | 5.96 | 5.75 | 5.85 | 5.83 | qfq | 59,675,462 | 350,893,324 | -0.68% |
| 2026-01-13 | 5.85 | 6.05 | 5.74 | 5.89 | 5.87 | qfq | 74,794,103 | 439,166,445 | 0.86% |
| 2026-01-12 | 5.78 | 5.86 | 5.75 | 5.84 | 5.82 | qfq | 40,489,999 | 235,302,518 | 0.86% |
| 2026-01-09 | 5.80 | 5.86 | 5.72 | 5.79 | 5.77 | qfq | 36,742,300 | 212,506,384 | -0.17% |
| 2026-01-08 | 5.71 | 5.85 | 5.66 | 5.80 | 5.78 | qfq | 45,826,784 | 264,946,012 | 1.40% |
| 2026-01-07 | 5.58 | 5.84 | 5.52 | 5.72 | 5.70 | qfq | 48,591,569 | 277,426,706 | 2.51% |
| 2026-01-06 | 5.46 | 5.59 | 5.42 | 5.58 | 5.56 | qfq | 28,097,284 | 155,626,435 | 2.20% |
| 2026-01-05 | 5.43 | 5.55 | 5.43 | 5.46 | 5.44 | qfq | 28,319,101 | 155,090,504 | 0.74% |
| 2025-12-31 | 5.59 | 5.62 | 5.35 | 5.42 | 5.40 | qfq | 40,021,777 | 217,406,878 | -2.52% |
| 2025-12-30 | 5.59 | 5.78 | 5.55 | 5.56 | 5.54 | qfq | 31,637,000 | 178,444,458 | -1.07% |
| 2025-12-29 | 5.62 | 5.70 | 5.55 | 5.62 | 5.60 | qfq | 23,544,500 | 132,576,530 | -0.18% |
| 2025-12-26 | 5.69 | 5.69 | 5.57 | 5.63 | 5.61 | qfq | 29,652,496 | 166,920,728 | -1.05% |
| 2025-12-25 | 5.71 | 5.73 | 5.66 | 5.69 | 5.67 | qfq | 27,588,300 | 157,298,444 | -0.52% |
| 2025-12-24 | 5.65 | 5.74 | 5.57 | 5.72 | 5.70 | qfq | 36,295,900 | 206,733,398 | 1.24% |
| 2025-12-23 | 5.64 | 5.71 | 5.59 | 5.65 | 5.63 | qfq | 27,833,708 | 157,217,828 | 0.18% |
| 2025-12-22 | 5.71 | 5.75 | 5.60 | 5.64 | 5.62 | qfq | 29,708,600 | 167,937,274 | -0.88% |
| 2025-12-19 | 5.51 | 5.79 | 5.51 | 5.69 | 5.67 | qfq | 40,954,402 | 232,033,578 | 3.64% |
| 2025-12-18 | 5.46 | 5.57 | 5.40 | 5.49 | 5.47 | qfq | 23,590,008 | 129,868,571 | -0.36% |
| 2025-12-17 | 5.60 | 5.65 | 5.35 | 5.51 | 5.49 | qfq | 37,514,400 | 205,375,801 | -1.78% |
| 2025-12-16 | 5.67 | 5.70 | 5.49 | 5.61 | 5.59 | qfq | 36,289,902 | 202,651,435 | -1.41% |
| 2025-12-15 | 5.71 | 5.80 | 5.61 | 5.69 | 5.67 | qfq | 41,403,945 | 236,542,522 | 1.43% |
| 2025-12-12 | 5.47 | 5.75 | 5.47 | 5.61 | 5.59 | qfq | 52,171,102 | 293,791,224 | 1.45% |
| 2025-12-11 | 5.45 | 5.77 | 5.44 | 5.53 | 5.51 | qfq | 46,822,900 | 261,704,166 | 1.84% |
| 2025-12-10 | 5.51 | 5.53 | 5.38 | 5.43 | 5.41 | qfq | 21,084,100 | 114,576,999 | -1.63% |
| 2025-12-09 | 5.54 | 5.63 | 5.50 | 5.52 | 5.50 | qfq | 22,408,200 | 124,527,687 | -0.72% |
| 2025-12-08 | 5.65 | 5.68 | 5.54 | 5.56 | 5.54 | qfq | 26,677,075 | 149,511,515 | -0.89% |
| 2025-12-05 | 5.50 | 5.62 | 5.44 | 5.61 | 5.59 | qfq | 28,936,770 | 160,929,344 | 1.81% |
| 2025-12-04 | 5.50 | 5.58 | 5.46 | 5.51 | 5.49 | qfq | 32,741,670 | 180,449,917 | -0.36% |
| 2025-12-03 | 5.47 | 5.70 | 5.43 | 5.53 | 5.51 | qfq | 59,383,371 | 329,845,387 | 1.10% |
| 2025-12-02 | 5.47 | 5.48 | 5.31 | 5.47 | 5.45 | qfq | 36,458,406 | 196,638,668 | -0.91% |
| 2025-12-01 | 5.41 | 5.57 | 5.34 | 5.52 | 5.50 | qfq | 34,756,600 | 189,444,823 | 2.60% |
| 2025-11-28 | 5.25 | 5.40 | 5.22 | 5.38 | 5.36 | qfq | 20,475,900 | 109,409,261 | 2.48% |
| 2025-11-27 | 5.25 | 5.32 | 5.23 | 5.25 | 5.23 | qfq | 18,488,323 | 97,631,545 | 0.00% |
| 2025-11-26 | 5.33 | 5.34 | 5.24 | 5.25 | 5.23 | qfq | 17,807,936 | 94,026,638 | -1.50% |
| 2025-11-25 | 5.23 | 5.38 | 5.21 | 5.33 | 5.31 | qfq | 27,284,000 | 145,113,019 | 2.50% |
| 2025-11-24 | 5.33 | 5.34 | 5.15 | 5.20 | 5.18 | qfq | 33,191,900 | 172,914,425 | -0.57% |
| 2025-11-21 | 5.48 | 5.55 | 5.22 | 5.23 | 5.21 | qfq | 33,553,203 | 178,472,713 | -5.42% |
| 2025-11-20 | 5.64 | 5.66 | 5.50 | 5.53 | 5.51 | qfq | 26,440,800 | 146,981,987 | -1.60% |
| 2025-11-19 | 5.70 | 5.75 | 5.58 | 5.62 | 5.60 | qfq | 22,674,000 | 127,661,525 | -1.40% |
| 2025-11-18 | 5.86 | 5.91 | 5.67 | 5.70 | 5.68 | qfq | 28,798,000 | 164,947,664 | -2.73% |
| 2025-11-17 | 5.85 | 5.92 | 5.79 | 5.86 | 5.84 | qfq | 26,573,800 | 154,982,761 | -0.51% |
| 2025-11-14 | 5.80 | 6.10 | 5.78 | 5.89 | 5.87 | qfq | 45,561,900 | 270,415,693 | 0.51% |
| 2025-11-13 | 5.82 | 5.88 | 5.74 | 5.86 | 5.84 | qfq | 24,884,200 | 145,269,834 | 0.69% |
| 2025-11-12 | 5.91 | 5.93 | 5.78 | 5.82 | 5.80 | qfq | 32,806,000 | 191,580,301 | -1.85% |
| 2025-11-11 | 5.89 | 6.07 | 5.88 | 5.93 | 5.91 | qfq | 47,168,000 | 282,098,526 | 1.72% |
| 2025-11-10 | 5.88 | 5.90 | 5.74 | 5.83 | 5.81 | qfq | 46,893,131 | 272,261,799 | -0.85% |
| 2025-11-07 | 5.86 | 6.01 | 5.83 | 5.88 | 5.86 | qfq | 47,437,535 | 280,368,192 | -0.17% |
| 2025-11-06 | 5.97 | 6.02 | 5.85 | 5.89 | 5.87 | qfq | 62,267,415 | 369,050,311 | -0.84% |
| 2025-11-05 | 5.57 | 6.02 | 5.55 | 5.94 | 5.92 | qfq | 83,767,538 | 489,947,780 | 5.51% |
| 2025-11-04 | 5.59 | 5.78 | 5.57 | 5.63 | 5.61 | qfq | 57,702,601 | 327,744,746 | 0.18% |
| 2025-11-03 | 5.42 | 5.64 | 5.42 | 5.62 | 5.60 | qfq | 57,091,115 | 318,142,895 | 4.27% |
| 2025-10-31 | 5.36 | 5.47 | 5.31 | 5.39 | 5.37 | qfq | 34,946,000 | 188,099,717 | 1.13% |
| 2025-10-30 | 5.38 | 5.42 | 5.33 | 5.33 | 5.31 | qfq | 34,260,832 | 184,035,221 | -0.74% |
| 2025-10-29 | 5.38 | 5.40 | 5.30 | 5.37 | 5.35 | qfq | 38,494,100 | 206,374,933 | -0.19% |
| 2025-10-28 | 5.16 | 5.47 | 5.15 | 5.38 | 5.36 | qfq | 85,935,372 | 458,214,586 | 6.11% |
| 2025-10-27 | 5.08 | 5.09 | 5.02 | 5.07 | 5.05 | qfq | 14,207,431 | 71,839,873 | 0.20% |
| 2025-10-24 | 5.10 | 5.12 | 5.04 | 5.06 | 5.04 | qfq | 14,395,802 | 72,973,104 | -0.98% |
| 2025-10-23 | 5.06 | 5.11 | 5.02 | 5.11 | 5.09 | qfq | 12,669,400 | 64,238,208 | 0.79% |
| 2025-10-22 | 5.08 | 5.11 | 5.01 | 5.07 | 5.05 | qfq | 13,742,102 | 69,627,307 | -0.20% |
| 2025-10-21 | 5.03 | 5.10 | 4.99 | 5.08 | 5.06 | qfq | 20,339,503 | 103,090,275 | 0.99% |
| 2025-10-20 | 5.03 | 5.12 | 4.98 | 5.03 | 5.01 | qfq | 19,804,102 | 99,880,643 | 1.00% |
| 2025-10-17 | 5.19 | 5.22 | 4.95 | 4.98 | 4.96 | qfq | 35,423,118 | 179,355,149 | -4.96% |
| 2025-10-16 | 5.31 | 5.45 | 5.22 | 5.24 | 5.22 | qfq | 51,500,404 | 272,664,377 | 1.55% |
| 2025-10-15 | 5.00 | 5.16 | 5.00 | 5.16 | 5.14 | qfq | 23,551,300 | 120,046,398 | 3.41% |
| 2025-10-14 | 5.07 | 5.10 | 4.97 | 4.99 | 4.97 | qfq | 16,807,700 | 84,618,174 | -0.80% |
| 2025-10-13 | 4.90 | 5.03 | 4.81 | 5.03 | 5.01 | qfq | 18,089,800 | 89,607,141 | -0.40% |
| 2025-10-10 | 5.00 | 5.10 | 4.96 | 5.05 | 5.03 | qfq | 20,015,700 | 100,936,054 | 0.80% |
| 2025-10-09 | 4.96 | 5.02 | 4.96 | 5.01 | 4.99 | qfq | 12,795,100 | 63,947,220 | 1.42% |
| 2025-09-30 | 4.94 | 4.97 | 4.92 | 4.94 | 4.92 | qfq | 9,009,600 | 44,550,674 | 0.20% |
| 2025-09-29 | 4.90 | 4.96 | 4.84 | 4.93 | 4.91 | qfq | 10,484,100 | 51,578,178 | 0.61% |
| 2025-09-26 | 4.89 | 4.97 | 4.87 | 4.90 | 4.88 | qfq | 10,341,000 | 50,991,179 | 0.00% |
| 2025-09-25 | 4.96 | 4.98 | 4.89 | 4.90 | 4.88 | qfq | 12,055,822 | 59,422,515 | -1.41% |
| 2025-09-24 | 4.94 | 4.98 | 4.90 | 4.97 | 4.95 | qfq | 11,253,022 | 55,784,510 | 0.20% |
| 2025-09-23 | 5.03 | 5.03 | 4.85 | 4.96 | 4.94 | qfq | 15,551,500 | 76,506,143 | -1.20% |
| 2025-09-22 | 5.03 | 5.06 | 4.97 | 5.02 | 5.00 | qfq | 11,675,200 | 58,487,120 | -0.20% |
| 2025-09-19 | 5.12 | 5.13 | 5.01 | 5.03 | 5.01 | qfq | 16,215,600 | 81,938,588 | -1.57% |
| 2025-09-18 | 5.21 | 5.23 | 5.08 | 5.11 | 5.09 | qfq | 19,396,400 | 100,074,962 | -1.92% |
| 2025-09-17 | 5.22 | 5.25 | 5.19 | 5.21 | 5.19 | qfq | 14,292,869 | 74,505,563 | 0.00% |
| 2025-09-16 | 5.15 | 5.22 | 5.13 | 5.21 | 5.19 | qfq | 15,342,569 | 79,461,747 | 1.17% |
| 2025-09-15 | 5.20 | 5.21 | 5.13 | 5.15 | 5.13 | qfq | 12,181,879 | 62,751,265 | -0.77% |
| 2025-09-12 | 5.24 | 5.25 | 5.18 | 5.19 | 5.17 | qfq | 11,893,500 | 61,950,482 | -0.95% |
| 2025-09-11 | 5.15 | 5.24 | 5.08 | 5.24 | 5.22 | qfq | 17,141,800 | 88,708,607 | 1.95% |
| 2025-09-10 | 5.18 | 5.21 | 5.13 | 5.14 | 5.12 | qfq | 13,111,900 | 67,558,490 | -0.77% |
| 2025-09-09 | 5.26 | 5.26 | 5.16 | 5.18 | 5.16 | qfq | 14,516,300 | 75,472,954 | -1.33% |
| 2025-09-08 | 5.26 | 5.27 | 5.21 | 5.25 | 5.23 | qfq | 14,369,400 | 75,320,046 | 0.00% |
| 2025-09-05 | 5.16 | 5.25 | 5.13 | 5.25 | 5.23 | qfq | 15,792,300 | 82,100,464 | 2.34% |
| 2025-09-04 | 5.15 | 5.20 | 5.07 | 5.13 | 5.11 | qfq | 17,745,800 | 91,479,214 | 0.20% |
| 2025-09-03 | 5.29 | 5.30 | 5.11 | 5.12 | 5.10 | qfq | 16,456,500 | 85,441,660 | -2.66% |
| 2025-09-02 | 5.33 | 5.34 | 5.18 | 5.26 | 5.24 | qfq | 23,839,700 | 125,107,486 | -1.50% |
| 2025-09-01 | 5.33 | 5.44 | 5.28 | 5.34 | 5.32 | qfq | 19,225,700 | 102,690,409 | 0.00% |
| 2025-08-29 | 5.47 | 5.49 | 5.31 | 5.34 | 5.32 | qfq | 24,032,717 | 129,256,517 | -2.73% |
| 2025-08-28 | 5.42 | 5.52 | 5.27 | 5.49 | 5.47 | qfq | 25,745,210 | 139,432,350 | 1.10% |
| 2025-08-27 | 5.64 | 5.64 | 5.42 | 5.43 | 5.41 | qfq | 27,294,815 | 151,208,733 | -3.21% |
| 2025-08-26 | 5.50 | 5.66 | 5.46 | 5.61 | 5.59 | qfq | 33,318,580 | 186,354,611 | 2.00% |
| 2025-08-25 | 5.50 | 5.58 | 5.45 | 5.50 | 5.48 | qfq | 23,233,900 | 127,728,986 | 0.18% |
| 2025-08-22 | 5.49 | 5.51 | 5.42 | 5.49 | 5.47 | qfq | 18,638,300 | 101,777,866 | -0.18% |
| 2025-08-21 | 5.51 | 5.59 | 5.45 | 5.50 | 5.48 | qfq | 27,674,500 | 152,429,809 | 0.00% |
| 2025-08-20 | 5.42 | 5.50 | 5.39 | 5.50 | 5.48 | qfq | 21,195,202 | 115,737,838 | 1.10% |
| 2025-08-19 | 5.42 | 5.47 | 5.39 | 5.44 | 5.42 | qfq | 18,304,310 | 99,397,608 | 0.37% |
| 2025-08-18 | 5.35 | 5.43 | 5.34 | 5.42 | 5.40 | qfq | 25,189,801 | 135,699,278 | 1.69% |
| 2025-08-15 | 5.21 | 5.34 | 5.21 | 5.33 | 5.31 | qfq | 17,141,040 | 90,968,998 | 2.11% |
| 2025-08-14 | 5.38 | 5.39 | 5.22 | 5.22 | 5.20 | qfq | 21,791,200 | 115,540,110 | -2.97% |
| 2025-08-13 | 5.32 | 5.38 | 5.31 | 5.38 | 5.36 | qfq | 18,206,600 | 97,520,231 | 0.75% |
| 2025-08-12 | 5.36 | 5.37 | 5.31 | 5.34 | 5.32 | qfq | 10,761,600 | 57,411,863 | -0.37% |
| 2025-08-11 | 5.31 | 5.36 | 5.27 | 5.36 | 5.34 | qfq | 16,048,100 | 85,700,842 | 0.94% |
| 2025-08-08 | 5.30 | 5.34 | 5.26 | 5.31 | 5.29 | qfq | 13,882,800 | 73,496,271 | 0.19% |
| 2025-08-07 | 5.32 | 5.34 | 5.26 | 5.30 | 5.28 | qfq | 13,251,700 | 70,124,131 | 0.19% |
| 2025-08-06 | 5.23 | 5.30 | 5.22 | 5.29 | 5.27 | qfq | 13,590,502 | 71,424,820 | 0.76% |
| 2025-08-05 | 5.23 | 5.26 | 5.22 | 5.25 | 5.23 | qfq | 10,057,600 | 52,730,916 | 0.38% |
| 2025-08-04 | 5.17 | 5.23 | 5.16 | 5.23 | 5.21 | qfq | 9,008,300 | 46,861,529 | 0.58% |
| 2025-08-01 | 5.18 | 5.22 | 5.17 | 5.20 | 5.18 | qfq | 10,046,280 | 52,180,183 | 0.39% |
| 2025-07-31 | 5.23 | 5.27 | 5.17 | 5.18 | 5.16 | qfq | 15,288,300 | 79,708,279 | -1.33% |
| 2025-07-30 | 5.28 | 5.30 | 5.22 | 5.25 | 5.23 | qfq | 14,079,300 | 74,199,285 | -1.13% |
| 2025-07-29 | 5.31 | 5.33 | 5.23 | 5.31 | 5.29 | qfq | 14,725,800 | 77,630,641 | 0.00% |
| 2025-07-28 | 5.35 | 5.37 | 5.30 | 5.31 | 5.29 | qfq | 15,402,800 | 82,040,108 | -0.75% |
| 2025-07-25 | 5.45 | 5.47 | 5.33 | 5.35 | 5.33 | qfq | 25,739,100 | 138,126,020 | -1.83% |
| 2025-07-24 | 5.43 | 5.47 | 5.41 | 5.45 | 5.43 | qfq | 27,689,000 | 150,774,648 | 0.18% |
| 2025-07-23 | 5.69 | 5.75 | 5.42 | 5.44 | 5.42 | qfq | 58,430,700 | 323,863,907 | -2.51% |
| 2025-07-22 | 5.39 | 5.62 | 5.31 | 5.58 | 5.56 | qfq | 60,401,201 | 331,162,811 | 4.10% |
| 2025-07-21 | 5.41 | 5.43 | 5.27 | 5.36 | 5.34 | qfq | 32,245,200 | 172,506,871 | 2.68% |
| 2025-07-18 | 5.25 | 5.26 | 5.19 | 5.22 | 5.20 | qfq | 10,197,600 | 53,168,183 | -0.38% |
| 2025-07-17 | 5.23 | 5.24 | 5.19 | 5.24 | 5.22 | qfq | 11,533,800 | 60,173,714 | 0.19% |
| 2025-07-16 | 5.21 | 5.26 | 5.18 | 5.23 | 5.21 | qfq | 13,024,050 | 68,053,080 | 0.19% |
| 2025-07-15 | 5.28 | 5.29 | 5.13 | 5.22 | 5.20 | qfq | 19,624,400 | 101,862,557 | -0.95% |
| 2025-07-14 | 5.19 | 5.29 | 5.19 | 5.27 | 5.25 | qfq | 18,781,900 | 98,894,004 | 1.35% |
| 2025-07-11 | 5.21 | 5.23 | 5.15 | 5.20 | 5.18 | qfq | 15,409,200 | 79,962,128 | -0.57% |
| 2025-07-10 | 5.18 | 5.24 | 5.17 | 5.23 | 5.19 | qfq | 14,330,900 | 74,664,264 | 0.58% |
| 2025-07-09 | 5.22 | 5.28 | 5.18 | 5.20 | 5.16 | qfq | 18,370,504 | 96,050,265 | -0.19% |
| 2025-07-08 | 5.20 | 5.22 | 5.16 | 5.21 | 5.17 | qfq | 17,071,200 | 88,586,925 | 0.58% |
| 2025-07-07 | 5.05 | 5.19 | 5.05 | 5.18 | 5.14 | qfq | 22,989,000 | 117,979,004 | 2.17% |
| 2025-07-04 | 5.09 | 5.11 | 5.04 | 5.07 | 5.03 | qfq | 15,621,400 | 79,262,366 | -0.39% |
| 2025-07-03 | 5.12 | 5.13 | 5.07 | 5.09 | 5.05 | qfq | 12,989,800 | 66,114,019 | -0.59% |
| 2025-07-02 | 5.09 | 5.15 | 5.07 | 5.12 | 5.08 | qfq | 18,044,100 | 92,304,383 | 0.59% |
| 2025-07-01 | 5.09 | 5.10 | 5.04 | 5.09 | 5.05 | qfq | 13,782,900 | 69,914,816 | 0.00% |
| 2025-06-30 | 5.10 | 5.13 | 5.07 | 5.09 | 5.05 | qfq | 12,786,400 | 65,058,110 | 0.00% |
| 2025-06-27 | 5.04 | 5.15 | 5.04 | 5.09 | 5.05 | qfq | 18,209,300 | 92,629,131 | 1.19% |
| 2025-06-26 | 5.07 | 5.10 | 5.02 | 5.03 | 4.99 | qfq | 13,951,400 | 70,554,010 | -0.79% |
| 2025-06-25 | 5.03 | 5.08 | 5.00 | 5.07 | 5.03 | qfq | 14,972,700 | 75,487,318 | 0.80% |
| 2025-06-24 | 4.88 | 5.03 | 4.87 | 5.03 | 4.99 | qfq | 13,514,200 | 67,371,373 | 2.86% |
| 2025-06-23 | 4.77 | 4.89 | 4.77 | 4.89 | 4.85 | qfq | 10,530,400 | 51,111,168 | 1.24% |
| 2025-06-20 | 4.88 | 4.93 | 4.81 | 4.83 | 4.79 | qfq | 12,745,300 | 62,069,037 | -1.02% |
| 2025-06-19 | 5.00 | 5.04 | 4.86 | 4.88 | 4.84 | qfq | 17,283,100 | 85,335,263 | -2.79% |
| 2025-06-18 | 5.06 | 5.06 | 5.00 | 5.02 | 4.98 | qfq | 10,934,600 | 54,890,342 | -1.18% |
| 2025-06-17 | 5.08 | 5.09 | 5.04 | 5.08 | 5.04 | qfq | 10,823,600 | 54,774,782 | 0.00% |
| 2025-06-16 | 5.05 | 5.10 | 5.01 | 5.08 | 5.04 | qfq | 10,070,700 | 51,171,313 | 0.40% |
| 2025-06-13 | 5.14 | 5.15 | 5.04 | 5.06 | 5.02 | qfq | 18,688,800 | 94,983,066 | -1.94% |
| 2025-06-12 | 5.24 | 5.24 | 5.13 | 5.16 | 5.12 | qfq | 16,851,000 | 87,110,604 | -1.53% |
| 2025-06-11 | 5.20 | 5.27 | 5.17 | 5.24 | 5.20 | qfq | 17,692,900 | 92,356,008 | 0.58% |
| 2025-06-10 | 5.27 | 5.29 | 5.14 | 5.21 | 5.17 | qfq | 18,895,500 | 98,585,496 | -1.14% |
| 2025-06-09 | 5.20 | 5.27 | 5.20 | 5.27 | 5.23 | qfq | 16,757,600 | 88,013,552 | 1.35% |
| 2025-06-06 | 5.22 | 5.24 | 5.15 | 5.20 | 5.16 | qfq | 13,355,000 | 69,357,230 | -0.76% |
| 2025-06-05 | 5.19 | 5.34 | 5.19 | 5.24 | 5.20 | qfq | 19,267,585 | 101,044,261 | 0.96% |
| 2025-06-04 | 5.13 | 5.22 | 5.13 | 5.19 | 5.15 | qfq | 16,906,315 | 87,779,247 | 1.17% |
| 2025-06-03 | 5.18 | 5.20 | 5.08 | 5.13 | 5.09 | qfq | 25,644,985 | 131,443,900 | -1.72% |
| 2025-05-30 | 5.47 | 5.47 | 5.21 | 5.22 | 5.18 | qfq | 31,637,227 | 166,891,204 | -3.87% |
| 2025-05-29 | 5.38 | 5.47 | 5.32 | 5.43 | 5.39 | qfq | 33,682,586 | 182,834,809 | 1.69% |
| 2025-05-28 | 5.33 | 5.39 | 5.28 | 5.34 | 5.30 | qfq | 23,662,086 | 126,212,173 | 0.75% |
| 2025-05-27 | 5.30 | 5.35 | 5.25 | 5.30 | 5.26 | qfq | 18,779,100 | 99,503,591 | 0.57% |
| 2025-05-26 | 5.15 | 5.38 | 5.13 | 5.27 | 5.23 | qfq | 24,076,500 | 126,811,579 | 3.13% |
| 2025-05-23 | 5.31 | 5.32 | 5.11 | 5.11 | 5.07 | qfq | 22,562,922 | 117,786,846 | -3.04% |
| 2025-05-22 | 5.35 | 5.45 | 5.25 | 5.27 | 5.23 | qfq | 21,499,322 | 114,947,371 | -1.50% |
| 2025-05-21 | 5.44 | 5.44 | 5.34 | 5.35 | 5.31 | qfq | 19,470,100 | 104,640,563 | -1.83% |
| 2025-05-20 | 5.39 | 5.51 | 5.39 | 5.45 | 5.41 | qfq | 33,976,000 | 185,246,197 | 1.49% |
| 2025-05-19 | 5.26 | 5.42 | 5.19 | 5.37 | 5.33 | qfq | 28,629,600 | 152,596,755 | 2.48% |
| 2025-05-16 | 5.18 | 5.29 | 5.18 | 5.24 | 5.20 | qfq | 14,831,300 | 77,876,939 | 1.16% |
| 2025-05-15 | 5.26 | 5.27 | 5.17 | 5.18 | 5.14 | qfq | 13,405,300 | 69,791,268 | -1.52% |
| 2025-05-14 | 5.24 | 5.28 | 5.20 | 5.26 | 5.22 | qfq | 14,434,500 | 75,600,831 | 0.19% |
| 2025-05-13 | 5.34 | 5.37 | 5.24 | 5.25 | 5.21 | qfq | 18,589,000 | 98,289,816 | -1.13% |
| 2025-05-12 | 5.34 | 5.36 | 5.27 | 5.31 | 5.27 | qfq | 13,869,800 | 73,581,500 | 0.57% |
| 2025-05-09 | 5.40 | 5.40 | 5.24 | 5.28 | 5.24 | qfq | 18,988,221 | 100,457,977 | -1.68% |
| 2025-05-08 | 5.25 | 5.40 | 5.24 | 5.37 | 5.33 | qfq | 24,584,670 | 131,767,004 | 1.90% |
| 2025-05-07 | 5.32 | 5.36 | 5.22 | 5.27 | 5.23 | qfq | 26,760,900 | 141,555,050 | 0.38% |
| 2025-05-06 | 5.12 | 5.25 | 5.12 | 5.25 | 5.21 | qfq | 21,251,200 | 110,649,515 | 3.35% |
| 2025-04-30 | 5.03 | 5.11 | 5.00 | 5.08 | 5.04 | qfq | 19,135,600 | 97,179,476 | 1.60% |
| 2025-04-29 | 4.97 | 5.06 | 4.97 | 5.00 | 4.96 | qfq | 15,669,430 | 78,538,830 | 0.00% |
| 2025-04-28 | 5.07 | 5.18 | 5.00 | 5.00 | 4.96 | qfq | 23,048,200 | 116,647,592 | -0.99% |
| 2025-04-25 | 5.05 | 5.22 | 5.01 | 5.05 | 5.01 | qfq | 28,480,000 | 145,314,100 | 1.00% |
| 2025-04-24 | 5.10 | 5.11 | 4.95 | 5.00 | 4.96 | qfq | 15,960,200 | 79,991,732 | -1.77% |
| 2025-04-23 | 5.03 | 5.12 | 4.99 | 5.09 | 5.05 | qfq | 20,927,800 | 106,073,965 | 2.41% |
| 2025-04-22 | 5.01 | 5.05 | 4.95 | 4.97 | 4.93 | qfq | 14,721,700 | 73,276,514 | -1.19% |
| 2025-04-21 | 4.95 | 5.03 | 4.89 | 5.03 | 4.99 | qfq | 17,780,700 | 88,576,358 | 1.62% |
| 2025-04-18 | 4.97 | 5.02 | 4.91 | 4.95 | 4.91 | qfq | 14,463,200 | 71,775,646 | -0.80% |
| 2025-04-17 | 4.95 | 5.07 | 4.95 | 4.99 | 4.95 | qfq | 13,650,600 | 68,605,917 | 0.00% |
| 2025-04-16 | 5.10 | 5.11 | 4.91 | 4.99 | 4.95 | qfq | 20,606,300 | 103,037,244 | -2.54% |
| 2025-04-15 | 5.15 | 5.16 | 5.03 | 5.12 | 5.08 | qfq | 20,884,300 | 106,391,940 | -0.39% |
| 2025-04-14 | 5.08 | 5.20 | 5.08 | 5.14 | 5.10 | qfq | 26,043,108 | 133,836,178 | 3.01% |
| 2025-04-11 | 4.85 | 5.03 | 4.81 | 4.99 | 4.95 | qfq | 25,991,114 | 129,162,503 | 2.04% |
| 2025-04-10 | 4.95 | 5.03 | 4.88 | 4.89 | 4.85 | qfq | 33,139,200 | 164,441,309 | 1.45% |
| 2025-04-09 | 4.52 | 4.88 | 4.24 | 4.82 | 4.78 | qfq | 44,200,400 | 203,965,701 | 3.66% |
| 2025-04-08 | 4.82 | 4.95 | 4.50 | 4.65 | 4.61 | qfq | 50,880,923 | 238,369,456 | -7.00% |
| 2025-04-07 | 5.11 | 5.20 | 5.00 | 5.00 | 4.96 | qfq | 24,540,100 | 123,515,500 | -10.07% |
| 2025-04-03 | 5.58 | 5.65 | 5.46 | 5.56 | 5.52 | qfq | 25,706,900 | 142,804,990 | -1.42% |
| 2025-04-02 | 5.62 | 5.72 | 5.61 | 5.64 | 5.60 | qfq | 18,553,100 | 104,985,361 | -0.18% |
| 2025-04-01 | 5.71 | 5.73 | 5.61 | 5.65 | 5.61 | qfq | 23,231,900 | 131,679,826 | 0.00% |
| 2025-03-31 | 5.66 | 5.69 | 5.45 | 5.65 | 5.61 | qfq | 38,987,900 | 216,504,851 | -0.18% |
| 2025-03-28 | 5.75 | 5.79 | 5.66 | 5.66 | 5.62 | qfq | 27,601,400 | 157,596,472 | -2.08% |
| 2025-03-27 | 5.92 | 5.92 | 5.68 | 5.78 | 5.74 | qfq | 49,724,400 | 287,248,937 | -3.67% |
| 2025-03-26 | 5.88 | 6.08 | 5.82 | 6.00 | 5.95 | qfq | 44,864,100 | 268,054,446 | 2.74% |
| 2025-03-25 | 5.97 | 6.08 | 5.81 | 5.84 | 5.80 | qfq | 48,339,700 | 287,343,301 | -1.52% |
| 2025-03-24 | 6.26 | 6.33 | 5.78 | 5.93 | 5.88 | qfq | 74,987,178 | 447,717,965 | -5.12% |
| 2025-03-21 | 6.80 | 6.84 | 6.23 | 6.25 | 6.20 | qfq | 112,382,308 | 729,609,798 | -9.55% |
| 2025-03-20 | 6.71 | 7.28 | 6.70 | 6.91 | 6.86 | qfq | 89,145,358 | 622,099,891 | 2.22% |
| 2025-03-19 | 7.00 | 7.06 | 6.71 | 6.76 | 6.71 | qfq | 94,177,141 | 641,103,844 | -2.73% |
| 2025-03-18 | 6.52 | 7.11 | 6.51 | 6.95 | 6.90 | qfq | 141,420,509 | 973,585,522 | 7.59% |
| 2025-03-17 | 6.40 | 6.60 | 6.38 | 6.46 | 6.41 | qfq | 70,689,000 | 457,295,995 | 0.47% |
| 2025-03-14 | 6.64 | 6.70 | 6.32 | 6.43 | 6.38 | qfq | 92,426,101 | 593,700,212 | -2.43% |
| 2025-03-13 | 6.50 | 6.80 | 6.45 | 6.59 | 6.54 | qfq | 176,403,574 | 1,166,511,516 | 2.01% |
| 2025-03-12 | 5.92 | 6.46 | 5.85 | 6.46 | 6.41 | qfq | 67,357,753 | 418,418,191 | 10.05% |
| 2025-03-11 | 5.89 | 6.03 | 5.76 | 5.87 | 5.83 | qfq | 71,575,342 | 419,762,733 | -3.14% |
| 2025-03-10 | 6.16 | 6.37 | 5.98 | 6.06 | 6.01 | qfq | 70,887,377 | 431,658,553 | -1.94% |
| 2025-03-07 | 6.50 | 6.58 | 6.11 | 6.18 | 6.13 | qfq | 140,749,132 | 890,139,955 | -4.33% |
| 2025-03-06 | 5.91 | 6.46 | 5.89 | 6.46 | 6.41 | qfq | 61,938,635 | 394,413,370 | 10.05% |
| 2025-03-05 | 5.97 | 6.00 | 5.73 | 5.87 | 5.83 | qfq | 69,602,545 | 408,032,209 | 0.34% |
| 2025-03-04 | 5.78 | 6.00 | 5.72 | 5.85 | 5.81 | qfq | 77,510,119 | 451,416,637 | -1.52% |
| 2025-03-03 | 5.75 | 6.29 | 5.68 | 5.94 | 5.89 | qfq | 139,602,355 | 830,562,815 | 1.37% |
| 2025-02-28 | 5.58 | 6.14 | 5.55 | 5.86 | 5.82 | qfq | 92,094,915 | 548,071,136 | 5.02% |
| 2025-02-27 | 5.57 | 5.61 | 5.45 | 5.58 | 5.54 | qfq | 42,798,100 | 236,255,062 | 0.72% |
| 2025-02-26 | 5.41 | 5.56 | 5.38 | 5.54 | 5.50 | qfq | 48,186,000 | 264,818,903 | 2.21% |
| 2025-02-25 | 5.31 | 5.53 | 5.26 | 5.42 | 5.38 | qfq | 41,240,562 | 222,808,143 | 0.18% |
| 2025-02-24 | 5.37 | 5.49 | 5.31 | 5.41 | 5.37 | qfq | 52,268,800 | 282,284,141 | 1.50% |
| 2025-02-21 | 5.16 | 5.42 | 5.12 | 5.33 | 5.29 | qfq | 60,846,211 | 321,857,701 | 3.29% |
| 2025-02-20 | 5.11 | 5.17 | 5.07 | 5.16 | 5.12 | qfq | 31,047,200 | 159,233,027 | 1.18% |
| 2025-02-19 | 5.02 | 5.13 | 5.02 | 5.10 | 5.06 | qfq | 31,416,845 | 159,790,732 | 0.99% |
| 2025-02-18 | 5.24 | 5.29 | 5.03 | 5.05 | 5.01 | qfq | 40,625,000 | 208,418,486 | -2.70% |
| 2025-02-17 | 5.03 | 5.20 | 5.00 | 5.19 | 5.15 | qfq | 53,891,100 | 276,571,870 | 4.43% |
| 2025-02-14 | 5.06 | 5.09 | 4.97 | 4.97 | 4.93 | qfq | 37,009,650 | 185,558,816 | -2.55% |
| 2025-02-13 | 5.16 | 5.20 | 5.07 | 5.10 | 5.06 | qfq | 38,333,500 | 196,599,962 | -0.97% |
| 2025-02-12 | 4.99 | 5.17 | 4.98 | 5.15 | 5.11 | qfq | 51,325,200 | 262,074,137 | 3.21% |
| 2025-02-11 | 5.00 | 5.01 | 4.92 | 4.99 | 4.95 | qfq | 34,762,300 | 172,492,264 | -0.20% |
| 2025-02-10 | 4.97 | 5.04 | 4.96 | 5.00 | 4.96 | qfq | 46,686,014 | 232,936,054 | 0.40% |
| 2025-02-07 | 4.81 | 5.08 | 4.79 | 4.98 | 4.94 | qfq | 74,685,700 | 370,597,039 | 3.53% |
| 2025-02-06 | 4.70 | 4.84 | 4.68 | 4.81 | 4.77 | qfq | 54,695,510 | 260,236,795 | 1.26% |
| 2025-02-05 | 4.75 | 4.84 | 4.67 | 4.75 | 4.71 | qfq | 49,842,000 | 236,483,706 | 0.21% |
| 2025-01-27 | 5.16 | 5.24 | 4.73 | 4.74 | 4.70 | qfq | 102,207,514 | 502,317,066 | -8.67% |
| 2025-01-24 | 5.05 | 5.49 | 4.95 | 5.19 | 5.15 | qfq | 156,072,314 | 807,206,805 | -3.53% |
| 2025-01-23 | 6.41 | 6.41 | 5.36 | 5.38 | 5.34 | qfq | 231,146,895 | 1,377,811,383 | -7.72% |
| 2025-01-22 | 5.83 | 5.83 | 5.83 | 5.83 | 5.79 | qfq | 37,164,995 | 216,671,921 | 10.00% |
| 2025-01-21 | 4.86 | 5.30 | 4.84 | 5.30 | 5.26 | qfq | 55,291,395 | 288,688,514 | 9.96% |
| 2025-01-20 | 4.76 | 4.90 | 4.72 | 4.82 | 4.78 | qfq | 23,020,600 | 111,164,476 | 1.69% |
| 2025-01-17 | 4.73 | 4.79 | 4.67 | 4.74 | 4.70 | qfq | 17,190,800 | 81,485,169 | 0.21% |
| 2025-01-16 | 4.74 | 4.81 | 4.68 | 4.73 | 4.69 | qfq | 16,464,400 | 78,135,381 | 0.64% |
| 2025-01-15 | 4.80 | 4.80 | 4.66 | 4.70 | 4.66 | qfq | 18,732,100 | 88,236,398 | -1.47% |
| 2025-01-14 | 4.51 | 4.78 | 4.49 | 4.77 | 4.73 | qfq | 27,840,000 | 130,272,336 | 6.95% |
| 2025-01-13 | 4.37 | 4.51 | 4.30 | 4.46 | 4.43 | qfq | 16,331,200 | 72,256,703 | 0.45% |
| 2025-01-10 | 4.63 | 4.71 | 4.44 | 4.44 | 4.41 | qfq | 22,184,600 | 101,539,215 | -5.33% |
| 2025-01-09 | 4.59 | 4.85 | 4.53 | 4.69 | 4.65 | qfq | 31,560,100 | 148,619,967 | 2.40% |
| 2025-01-08 | 4.64 | 4.65 | 4.40 | 4.58 | 4.54 | qfq | 25,703,300 | 116,487,681 | -1.72% |
| 2025-01-07 | 4.38 | 4.72 | 4.36 | 4.66 | 4.62 | qfq | 30,028,900 | 135,779,579 | 5.67% |
| 2025-01-06 | 4.25 | 4.51 | 4.11 | 4.41 | 4.38 | qfq | 26,778,700 | 115,794,201 | 3.52% |
| 2025-01-03 | 4.50 | 4.57 | 4.24 | 4.26 | 4.23 | qfq | 22,944,200 | 100,603,574 | -5.33% |
| 2025-01-02 | 4.59 | 4.68 | 4.45 | 4.50 | 4.47 | qfq | 21,167,918 | 96,593,641 | -2.17% |
| 2024-12-31 | 4.82 | 4.88 | 4.58 | 4.60 | 4.56 | qfq | 23,012,900 | 108,017,653 | -4.37% |
| 2024-12-30 | 4.86 | 4.93 | 4.79 | 4.81 | 4.77 | qfq | 21,100,300 | 102,141,469 | -2.04% |
| 2024-12-27 | 4.77 | 4.97 | 4.77 | 4.91 | 4.87 | qfq | 25,428,705 | 124,795,105 | 2.29% |
| 2024-12-26 | 4.68 | 5.02 | 4.65 | 4.80 | 4.76 | qfq | 34,825,586 | 169,046,579 | 3.00% |
| 2024-12-25 | 4.75 | 4.78 | 4.50 | 4.66 | 4.62 | qfq | 26,918,314 | 123,840,748 | -2.51% |
| 2024-12-24 | 4.72 | 4.84 | 4.67 | 4.78 | 4.74 | qfq | 18,765,500 | 89,431,848 | 1.70% |
| 2024-12-23 | 5.06 | 5.09 | 4.70 | 4.70 | 4.66 | qfq | 34,420,930 | 166,447,536 | -6.93% |
| 2024-12-20 | 5.02 | 5.08 | 4.93 | 5.05 | 5.01 | qfq | 33,996,600 | 170,108,703 | 0.60% |
| 2024-12-19 | 4.72 | 5.09 | 4.68 | 5.02 | 4.98 | qfq | 37,516,999 | 184,375,158 | 5.02% |
| 2024-12-18 | 4.75 | 4.96 | 4.67 | 4.78 | 4.74 | qfq | 22,790,600 | 109,750,766 | 1.06% |
| 2024-12-17 | 4.96 | 4.98 | 4.71 | 4.73 | 4.69 | qfq | 27,619,656 | 132,822,197 | -5.02% |
| 2024-12-16 | 4.95 | 5.06 | 4.90 | 4.98 | 4.94 | qfq | 21,625,100 | 107,676,478 | 0.61% |
| 2024-12-13 | 4.98 | 5.13 | 4.92 | 4.95 | 4.91 | qfq | 31,328,000 | 157,157,484 | -0.80% |
| 2024-12-12 | 4.97 | 5.00 | 4.89 | 4.99 | 4.95 | qfq | 26,218,502 | 129,893,753 | 0.20% |
| 2024-12-11 | 4.96 | 5.02 | 4.95 | 4.98 | 4.94 | qfq | 24,544,400 | 122,396,437 | -0.20% |
| 2024-12-10 | 5.15 | 5.24 | 4.98 | 4.99 | 4.95 | qfq | 40,233,300 | 203,717,385 | -1.58% |
| 2024-12-09 | 5.02 | 5.15 | 5.01 | 5.07 | 5.03 | qfq | 30,407,078 | 154,376,879 | 0.40% |
| 2024-12-06 | 5.13 | 5.14 | 4.95 | 5.05 | 5.01 | qfq | 40,663,400 | 204,216,458 | -0.98% |
| 2024-12-05 | 4.78 | 5.15 | 4.77 | 5.10 | 5.06 | qfq | 58,802,414 | 293,718,680 | 6.47% |
| 2024-12-04 | 4.82 | 4.88 | 4.77 | 4.79 | 4.75 | qfq | 21,759,774 | 104,923,113 | -1.24% |
| 2024-12-03 | 4.84 | 4.92 | 4.79 | 4.85 | 4.81 | qfq | 27,732,813 | 134,612,913 | 1.04% |
| 2024-12-02 | 4.61 | 4.82 | 4.61 | 4.80 | 4.76 | qfq | 29,698,414 | 140,864,143 | 3.90% |
| 2024-11-29 | 4.56 | 4.66 | 4.53 | 4.62 | 4.58 | qfq | 17,046,100 | 78,456,855 | 0.65% |
| 2024-11-28 | 4.56 | 4.64 | 4.53 | 4.59 | 4.55 | qfq | 17,893,600 | 82,213,345 | 0.44% |
| 2024-11-27 | 4.52 | 4.57 | 4.40 | 4.57 | 4.54 | qfq | 19,704,000 | 88,386,236 | 0.88% |
| 2024-11-26 | 4.60 | 4.63 | 4.51 | 4.53 | 4.50 | qfq | 15,057,700 | 68,702,228 | -1.52% |
| 2024-11-25 | 4.65 | 4.66 | 4.49 | 4.60 | 4.56 | qfq | 23,493,500 | 107,253,443 | -1.08% |
| 2024-11-22 | 4.68 | 4.84 | 4.61 | 4.65 | 4.61 | qfq | 34,944,800 | 165,402,506 | -0.85% |
| 2024-11-21 | 4.65 | 4.75 | 4.63 | 4.69 | 4.65 | qfq | 18,891,649 | 88,557,596 | 0.64% |
| 2024-11-20 | 4.61 | 4.66 | 4.59 | 4.66 | 4.62 | qfq | 21,786,405 | 100,761,142 | 1.30% |
| 2024-11-19 | 4.50 | 4.60 | 4.44 | 4.60 | 4.56 | qfq | 22,833,315 | 103,102,190 | 2.68% |
| 2024-11-18 | 4.62 | 4.63 | 4.45 | 4.48 | 4.45 | qfq | 26,111,870 | 118,441,624 | -1.97% |
| 2024-11-15 | 4.66 | 4.74 | 4.53 | 4.57 | 4.54 | qfq | 29,922,014 | 139,132,141 | -2.97% |
| 2024-11-14 | 4.76 | 4.92 | 4.70 | 4.71 | 4.67 | qfq | 42,983,400 | 206,538,455 | -0.84% |
| 2024-11-13 | 4.73 | 4.80 | 4.61 | 4.75 | 4.71 | qfq | 35,277,100 | 165,725,221 | -0.84% |
| 2024-11-12 | 4.85 | 4.92 | 4.73 | 4.79 | 4.75 | qfq | 38,288,700 | 184,922,111 | -1.03% |
| 2024-11-11 | 4.86 | 4.88 | 4.77 | 4.84 | 4.80 | qfq | 36,455,326 | 175,694,392 | -0.21% |
| 2024-11-08 | 4.87 | 4.96 | 4.78 | 4.85 | 4.81 | qfq | 54,947,433 | 267,641,535 | -0.21% |
| 2024-11-07 | 5.00 | 5.01 | 4.71 | 4.86 | 4.82 | qfq | 89,943,189 | 435,124,390 | -5.63% |
| 2024-11-06 | 4.97 | 5.40 | 4.93 | 5.15 | 5.11 | qfq | 116,439,022 | 599,039,908 | 2.18% |
| 2024-11-05 | 5.16 | 5.42 | 4.95 | 5.04 | 5.00 | qfq | 142,670,771 | 733,731,579 | 1.82% |
| 2024-11-04 | 4.50 | 4.95 | 4.45 | 4.95 | 4.91 | qfq | 71,164,714 | 340,665,438 | 10.00% |
| 2024-11-01 | 4.52 | 4.80 | 4.40 | 4.50 | 4.47 | qfq | 126,257,997 | 581,823,129 | 2.97% |
| 2024-10-31 | 4.10 | 4.37 | 4.10 | 4.37 | 4.34 | qfq | 84,656,140 | 365,205,618 | 10.08% |
| 2024-10-30 | 3.88 | 3.98 | 3.87 | 3.97 | 3.94 | qfq | 22,406,100 | 87,976,983 | 2.85% |
| 2024-10-29 | 4.00 | 4.05 | 3.85 | 3.86 | 3.83 | qfq | 32,757,800 | 128,988,581 | -3.02% |
| 2024-10-28 | 3.82 | 3.98 | 3.81 | 3.98 | 3.95 | qfq | 26,675,852 | 104,201,339 | 4.74% |
| 2024-10-25 | 3.75 | 3.82 | 3.73 | 3.80 | 3.77 | qfq | 18,506,400 | 70,149,097 | 1.06% |
| 2024-10-24 | 3.69 | 3.77 | 3.67 | 3.76 | 3.73 | qfq | 19,388,800 | 72,153,195 | 1.62% |
| 2024-10-23 | 3.72 | 3.75 | 3.68 | 3.70 | 3.67 | qfq | 18,053,900 | 66,962,223 | 0.00% |
| 2024-10-22 | 3.61 | 3.72 | 3.60 | 3.70 | 3.67 | qfq | 20,148,123 | 73,922,721 | 2.21% |
| 2024-10-21 | 3.64 | 3.66 | 3.60 | 3.62 | 3.59 | qfq | 14,164,500 | 51,413,376 | 0.00% |
| 2024-10-18 | 3.55 | 3.67 | 3.54 | 3.62 | 3.59 | qfq | 16,406,252 | 59,017,891 | 1.97% |
| 2024-10-17 | 3.62 | 3.66 | 3.55 | 3.55 | 3.52 | qfq | 12,749,600 | 45,994,686 | -1.39% |
| 2024-10-16 | 3.54 | 3.62 | 3.54 | 3.60 | 3.57 | qfq | 11,316,900 | 40,640,580 | 0.28% |
| 2024-10-15 | 3.65 | 3.69 | 3.58 | 3.59 | 3.56 | qfq | 12,304,656 | 44,804,153 | -2.18% |
| 2024-10-14 | 3.59 | 3.69 | 3.58 | 3.67 | 3.64 | qfq | 13,669,771 | 49,739,955 | 2.23% |
| 2024-10-11 | 3.72 | 3.73 | 3.54 | 3.59 | 3.56 | qfq | 20,908,413 | 75,953,414 | -3.75% |
| 2024-10-10 | 3.74 | 3.81 | 3.69 | 3.73 | 3.70 | qfq | 22,784,452 | 85,561,174 | 0.54% |
| 2024-10-09 | 4.00 | 4.01 | 3.71 | 3.71 | 3.68 | qfq | 32,755,902 | 125,484,545 | -8.17% |
| 2024-10-08 | 4.24 | 4.25 | 3.85 | 4.04 | 4.01 | qfq | 55,798,757 | 225,407,391 | 4.66% |
| 2024-09-30 | 3.63 | 3.88 | 3.56 | 3.86 | 3.83 | qfq | 50,152,040 | 187,166,948 | 9.04% |
| 2024-09-27 | 3.47 | 3.58 | 3.43 | 3.54 | 3.51 | qfq | 34,524,682 | 120,713,833 | 2.91% |
| 2024-09-26 | 3.38 | 3.45 | 3.36 | 3.44 | 3.41 | qfq | 28,704,480 | 97,739,614 | 0.58% |
| 2024-09-25 | 3.36 | 3.48 | 3.36 | 3.42 | 3.39 | qfq | 38,774,209 | 132,502,626 | 0.59% |
| 2024-09-24 | 3.30 | 3.60 | 3.30 | 3.40 | 3.37 | qfq | 46,909,202 | 161,799,039 | 3.98% |
| 2024-09-23 | 3.24 | 3.28 | 3.22 | 3.27 | 3.24 | qfq | 17,140,830 | 55,632,531 | 0.00% |
| 2024-09-20 | 3.30 | 3.36 | 3.24 | 3.27 | 3.24 | qfq | 26,072,200 | 85,948,894 | -1.21% |
| 2024-09-19 | 3.15 | 3.36 | 3.13 | 3.31 | 3.28 | qfq | 31,883,800 | 104,341,923 | 4.09% |
| 2024-09-18 | 3.13 | 3.21 | 3.06 | 3.18 | 3.16 | qfq | 18,486,827 | 58,257,145 | 1.27% |
| 2024-09-13 | 3.13 | 3.22 | 3.11 | 3.14 | 3.12 | qfq | 13,720,400 | 43,235,419 | -0.32% |
| 2024-09-12 | 3.06 | 3.17 | 3.06 | 3.15 | 3.13 | qfq | 14,442,907 | 45,439,758 | 2.27% |
| 2024-09-11 | 3.03 | 3.10 | 3.03 | 3.08 | 3.06 | qfq | 11,138,702 | 34,244,621 | -0.32% |
| 2024-09-10 | 3.14 | 3.21 | 3.01 | 3.09 | 3.07 | qfq | 22,104,757 | 68,163,659 | -1.28% |
| 2024-09-09 | 3.00 | 3.14 | 2.95 | 3.13 | 3.11 | qfq | 18,771,550 | 57,532,837 | 4.33% |
| 2024-09-06 | 3.07 | 3.08 | 3.00 | 3.00 | 2.98 | qfq | 8,119,003 | 24,599,288 | -2.28% |
| 2024-09-05 | 3.07 | 3.10 | 3.06 | 3.07 | 3.05 | qfq | 7,365,900 | 22,658,114 | -0.65% |
| 2024-09-04 | 3.07 | 3.11 | 3.05 | 3.09 | 3.07 | qfq | 7,271,800 | 22,412,475 | 0.00% |
| 2024-09-03 | 3.08 | 3.11 | 3.04 | 3.09 | 3.07 | qfq | 7,480,900 | 23,059,491 | 0.65% |
| 2024-09-02 | 3.12 | 3.16 | 3.07 | 3.07 | 3.05 | qfq | 9,721,500 | 30,316,852 | -1.60% |
| 2024-08-30 | 3.10 | 3.18 | 3.09 | 3.12 | 3.10 | qfq | 10,996,400 | 34,616,928 | 0.32% |
| 2024-08-29 | 3.05 | 3.13 | 3.03 | 3.11 | 3.09 | qfq | 5,971,600 | 18,489,169 | 1.97% |
| 2024-08-28 | 3.02 | 3.08 | 3.01 | 3.05 | 3.03 | qfq | 6,036,528 | 18,419,152 | 0.33% |
| 2024-08-27 | 3.09 | 3.09 | 3.03 | 3.04 | 3.02 | qfq | 5,226,300 | 15,950,855 | -1.62% |
| 2024-08-26 | 3.04 | 3.10 | 3.01 | 3.09 | 3.07 | qfq | 6,444,841 | 19,791,136 | 1.64% |
| 2024-08-23 | 3.06 | 3.07 | 3.01 | 3.04 | 3.02 | qfq | 6,762,600 | 20,553,949 | -0.98% |
| 2024-08-22 | 3.12 | 3.15 | 3.06 | 3.07 | 3.05 | qfq | 6,679,301 | 20,711,650 | -1.60% |
| 2024-08-21 | 3.14 | 3.16 | 3.10 | 3.12 | 3.10 | qfq | 5,878,500 | 18,391,145 | -0.32% |
| 2024-08-20 | 3.25 | 3.26 | 3.12 | 3.13 | 3.11 | qfq | 10,852,302 | 34,399,985 | -3.10% |
| 2024-08-19 | 3.20 | 3.23 | 3.19 | 3.23 | 3.21 | qfq | 6,025,000 | 19,391,212 | 0.94% |
| 2024-08-16 | 3.22 | 3.24 | 3.20 | 3.20 | 3.18 | qfq | 5,823,350 | 18,744,869 | -0.93% |
| 2024-08-15 | 3.19 | 3.25 | 3.15 | 3.23 | 3.21 | qfq | 10,535,500 | 33,846,642 | 1.25% |
| 2024-08-14 | 3.22 | 3.25 | 3.19 | 3.19 | 3.17 | qfq | 7,716,400 | 24,827,945 | -0.93% |
| 2024-08-13 | 3.20 | 3.24 | 3.18 | 3.22 | 3.20 | qfq | 9,634,700 | 30,931,282 | 0.31% |
| 2024-08-12 | 3.23 | 3.23 | 3.19 | 3.21 | 3.19 | qfq | 7,025,000 | 22,555,656 | -0.31% |
| 2024-08-09 | 3.24 | 3.27 | 3.22 | 3.22 | 3.20 | qfq | 7,105,400 | 23,058,841 | -0.31% |
| 2024-08-08 | 3.22 | 3.24 | 3.17 | 3.23 | 3.21 | qfq | 7,240,700 | 23,267,054 | 0.00% |
| 2024-08-07 | 3.20 | 3.25 | 3.20 | 3.23 | 3.21 | qfq | 8,143,801 | 26,308,377 | 1.25% |
| 2024-08-06 | 3.17 | 3.20 | 3.16 | 3.19 | 3.17 | qfq | 7,029,847 | 22,359,292 | 1.27% |
| 2024-08-05 | 3.19 | 3.24 | 3.15 | 3.15 | 3.13 | qfq | 9,461,200 | 30,206,055 | -2.17% |
| 2024-08-02 | 3.23 | 3.28 | 3.21 | 3.22 | 3.20 | qfq | 7,405,600 | 24,053,321 | -1.23% |
| 2024-08-01 | 3.28 | 3.32 | 3.25 | 3.26 | 3.24 | qfq | 8,899,900 | 29,195,177 | -0.31% |
| 2024-07-31 | 3.18 | 3.27 | 3.16 | 3.27 | 3.24 | qfq | 10,004,200 | 32,362,905 | 2.83% |
| 2024-07-30 | 3.17 | 3.19 | 3.14 | 3.18 | 3.16 | qfq | 6,761,000 | 21,411,580 | 0.00% |
| 2024-07-29 | 3.19 | 3.20 | 3.16 | 3.18 | 3.16 | qfq | 5,440,293 | 17,308,062 | 0.00% |
| 2024-07-26 | 3.13 | 3.19 | 3.12 | 3.18 | 3.16 | qfq | 7,576,496 | 23,997,348 | 1.92% |
| 2024-07-25 | 3.08 | 3.15 | 3.05 | 3.12 | 3.10 | qfq | 7,509,548 | 23,284,268 | 0.65% |
| 2024-07-24 | 3.15 | 3.15 | 3.08 | 3.10 | 3.08 | qfq | 9,143,129 | 28,517,225 | -1.59% |
| 2024-07-23 | 3.19 | 3.23 | 3.15 | 3.15 | 3.13 | qfq | 7,704,400 | 24,640,291 | -1.25% |
| 2024-07-22 | 3.18 | 3.22 | 3.17 | 3.19 | 3.17 | qfq | 5,820,928 | 18,575,387 | 0.31% |
| 2024-07-19 | 3.17 | 3.20 | 3.14 | 3.18 | 3.16 | qfq | 8,243,328 | 26,184,554 | 0.00% |
| 2024-07-18 | 3.15 | 3.19 | 3.09 | 3.18 | 3.16 | qfq | 9,678,599 | 30,331,711 | 0.63% |
| 2024-07-17 | 3.20 | 3.21 | 3.15 | 3.16 | 3.14 | qfq | 9,059,786 | 28,716,974 | -1.25% |
| 2024-07-16 | 3.25 | 3.25 | 3.17 | 3.20 | 3.18 | qfq | 12,240,400 | 39,117,872 | -1.23% |
| 2024-07-15 | 3.35 | 3.36 | 3.22 | 3.24 | 3.22 | qfq | 19,430,025 | 63,327,063 | -5.54% |
| 2024-07-12 | 3.41 | 3.44 | 3.38 | 3.43 | 3.38 | qfq | 9,209,300 | 31,396,247 | 0.29% |
| 2024-07-11 | 3.33 | 3.42 | 3.32 | 3.42 | 3.37 | qfq | 12,130,120 | 40,922,151 | 4.27% |
| 2024-07-10 | 3.33 | 3.34 | 3.25 | 3.28 | 3.24 | qfq | 10,911,164 | 35,947,875 | -2.09% |
| 2024-07-09 | 3.29 | 3.36 | 3.18 | 3.35 | 3.30 | qfq | 12,816,806 | 42,014,466 | 1.82% |
| 2024-07-08 | 3.36 | 3.37 | 3.27 | 3.29 | 3.25 | qfq | 11,841,583 | 39,130,474 | -2.95% |
| 2024-07-05 | 3.32 | 3.40 | 3.26 | 3.39 | 3.34 | qfq | 8,433,341 | 28,170,207 | 2.42% |
| 2024-07-04 | 3.42 | 3.43 | 3.30 | 3.31 | 3.27 | qfq | 9,489,662 | 31,801,823 | -3.22% |
| 2024-07-03 | 3.47 | 3.48 | 3.39 | 3.42 | 3.37 | qfq | 9,189,200 | 31,498,741 | -1.72% |
| 2024-07-02 | 3.42 | 3.49 | 3.40 | 3.48 | 3.43 | qfq | 9,401,775 | 32,464,421 | 1.46% |
| 2024-07-01 | 3.40 | 3.46 | 3.37 | 3.43 | 3.38 | qfq | 9,340,200 | 31,870,325 | 0.29% |
| 2024-06-28 | 3.31 | 3.46 | 3.30 | 3.42 | 3.37 | qfq | 12,573,500 | 42,785,703 | 3.32% |
| 2024-06-27 | 3.36 | 3.39 | 3.31 | 3.31 | 3.27 | qfq | 7,435,500 | 24,876,293 | -1.78% |
| 2024-06-26 | 3.28 | 3.38 | 3.24 | 3.37 | 3.32 | qfq | 7,841,000 | 26,032,230 | 2.43% |
| 2024-06-25 | 3.28 | 3.33 | 3.26 | 3.29 | 3.25 | qfq | 8,607,600 | 28,359,840 | 0.61% |
| 2024-06-24 | 3.41 | 3.41 | 3.25 | 3.27 | 3.23 | qfq | 10,656,600 | 35,158,938 | -3.54% |
| 2024-06-21 | 3.39 | 3.43 | 3.36 | 3.39 | 3.34 | qfq | 6,971,800 | 23,663,110 | 0.00% |
| 2024-06-20 | 3.50 | 3.51 | 3.38 | 3.39 | 3.34 | qfq | 9,080,100 | 31,108,633 | -3.42% |
| 2024-06-19 | 3.57 | 3.59 | 3.50 | 3.51 | 3.46 | qfq | 8,984,800 | 31,747,196 | -1.40% |
| 2024-06-18 | 3.55 | 3.57 | 3.51 | 3.56 | 3.51 | qfq | 9,416,892 | 33,343,573 | 0.00% |
| 2024-06-17 | 3.53 | 3.65 | 3.51 | 3.56 | 3.51 | qfq | 12,096,500 | 43,250,022 | 0.56% |
| 2024-06-14 | 3.46 | 3.59 | 3.44 | 3.54 | 3.49 | qfq | 13,483,109 | 47,827,601 | 2.02% |
| 2024-06-13 | 3.49 | 3.52 | 3.46 | 3.47 | 3.42 | qfq | 8,713,100 | 30,392,598 | -0.86% |
| 2024-06-12 | 3.49 | 3.55 | 3.47 | 3.50 | 3.45 | qfq | 8,705,500 | 30,513,966 | 0.00% |
| 2024-06-11 | 3.51 | 3.52 | 3.41 | 3.50 | 3.45 | qfq | 8,797,600 | 30,453,655 | 0.00% |
| 2024-06-07 | 3.43 | 3.52 | 3.43 | 3.50 | 3.45 | qfq | 11,080,750 | 38,593,071 | 2.94% |
| 2024-06-06 | 3.58 | 3.60 | 3.34 | 3.40 | 3.35 | qfq | 16,356,545 | 56,344,216 | -4.49% |
| 2024-06-05 | 3.71 | 3.73 | 3.55 | 3.56 | 3.51 | qfq | 11,988,105 | 43,442,152 | -4.56% |
| 2024-06-04 | 3.71 | 3.75 | 3.62 | 3.73 | 3.68 | qfq | 13,152,002 | 48,444,910 | 0.54% |
| 2024-06-03 | 3.89 | 3.89 | 3.65 | 3.71 | 3.66 | qfq | 19,494,500 | 72,793,027 | -4.63% |
| 2024-05-31 | 3.85 | 3.91 | 3.82 | 3.89 | 3.84 | qfq | 10,980,900 | 42,436,643 | 0.78% |
| 2024-05-30 | 3.93 | 3.95 | 3.85 | 3.86 | 3.81 | qfq | 12,297,050 | 47,898,447 | -2.77% |
| 2024-05-29 | 4.00 | 4.03 | 3.95 | 3.97 | 3.92 | qfq | 11,650,495 | 46,450,640 | -1.00% |
| 2024-05-28 | 4.00 | 4.04 | 3.96 | 4.01 | 3.96 | qfq | 18,426,100 | 73,847,113 | 0.50% |
| 2024-05-27 | 3.88 | 4.00 | 3.86 | 3.99 | 3.94 | qfq | 16,209,207 | 63,952,607 | 2.84% |
| 2024-05-24 | 3.81 | 3.95 | 3.81 | 3.88 | 3.83 | qfq | 12,372,900 | 48,371,979 | 1.04% |
| 2024-05-23 | 3.94 | 3.94 | 3.82 | 3.84 | 3.79 | qfq | 10,974,200 | 42,433,629 | -2.54% |
| 2024-05-22 | 3.94 | 3.98 | 3.91 | 3.94 | 3.89 | qfq | 8,039,900 | 31,697,873 | 0.25% |
| 2024-05-21 | 3.95 | 3.96 | 3.89 | 3.93 | 3.88 | qfq | 11,311,400 | 44,313,126 | -0.51% |
| 2024-05-20 | 3.95 | 3.98 | 3.93 | 3.95 | 3.90 | qfq | 10,042,000 | 39,677,000 | -0.50% |
| 2024-05-17 | 3.93 | 3.98 | 3.92 | 3.97 | 3.92 | qfq | 9,833,201 | 38,894,326 | 0.76% |
| 2024-05-16 | 3.97 | 4.00 | 3.92 | 3.94 | 3.89 | qfq | 14,569,200 | 57,640,057 | -1.25% |
| 2024-05-15 | 4.06 | 4.10 | 3.97 | 3.99 | 3.94 | qfq | 18,500,500 | 74,386,587 | -1.97% |
| 2024-05-14 | 4.05 | 4.15 | 4.04 | 4.07 | 4.02 | qfq | 17,296,200 | 70,646,060 | -0.25% |
| 2024-05-13 | 3.98 | 4.13 | 3.93 | 4.08 | 4.03 | qfq | 25,264,700 | 102,358,819 | 2.26% |
| 2024-05-10 | 3.96 | 4.04 | 3.93 | 3.99 | 3.94 | qfq | 14,980,300 | 59,770,252 | 0.76% |
| 2024-05-09 | 3.90 | 4.00 | 3.89 | 3.96 | 3.91 | qfq | 11,153,900 | 44,235,011 | 1.54% |
| 2024-05-08 | 3.96 | 3.96 | 3.89 | 3.90 | 3.85 | qfq | 10,510,200 | 41,233,124 | -1.52% |
| 2024-05-07 | 3.98 | 4.01 | 3.92 | 3.96 | 3.91 | qfq | 12,223,100 | 48,445,349 | 0.25% |
| 2024-05-06 | 3.88 | 3.96 | 3.87 | 3.95 | 3.90 | qfq | 14,816,100 | 58,288,333 | 2.86% |
| 2024-04-30 | 3.81 | 3.87 | 3.81 | 3.84 | 3.79 | qfq | 13,827,000 | 53,053,622 | 0.26% |
| 2024-04-29 | 3.76 | 3.84 | 3.74 | 3.83 | 3.78 | qfq | 15,577,500 | 59,326,332 | 1.86% |
| 2024-04-26 | 3.81 | 3.85 | 3.72 | 3.76 | 3.71 | qfq | 21,837,000 | 82,633,925 | 1.08% |
| 2024-04-25 | 3.59 | 3.72 | 3.56 | 3.72 | 3.67 | qfq | 12,076,100 | 44,166,794 | 3.33% |
| 2024-04-24 | 3.50 | 3.60 | 3.49 | 3.60 | 3.55 | qfq | 10,148,000 | 36,095,739 | 3.15% |
| 2024-04-23 | 3.46 | 3.51 | 3.45 | 3.49 | 3.44 | qfq | 9,015,500 | 31,428,109 | 1.75% |
| 2024-04-22 | 3.45 | 3.51 | 3.38 | 3.43 | 3.38 | qfq | 10,121,300 | 34,847,027 | -2.00% |
| 2024-04-19 | 3.51 | 3.58 | 3.45 | 3.50 | 3.45 | qfq | 11,753,400 | 41,179,015 | -1.13% |
| 2024-04-18 | 3.56 | 3.60 | 3.52 | 3.54 | 3.49 | qfq | 13,116,600 | 46,719,372 | -1.12% |
| 2024-04-17 | 3.39 | 3.58 | 3.34 | 3.58 | 3.53 | qfq | 18,619,400 | 65,396,804 | 8.48% |
| 2024-04-16 | 3.66 | 3.66 | 3.29 | 3.30 | 3.26 | qfq | 22,901,500 | 78,300,835 | -9.84% |
| 2024-04-15 | 3.76 | 3.83 | 3.59 | 3.66 | 3.61 | qfq | 22,530,124 | 83,015,655 | -4.44% |
| 2024-04-12 | 3.96 | 3.96 | 3.82 | 3.83 | 3.78 | qfq | 14,564,200 | 56,542,839 | -2.79% |
| 2024-04-11 | 3.83 | 3.95 | 3.78 | 3.94 | 3.89 | qfq | 17,626,700 | 68,862,626 | 2.60% |
| 2024-04-10 | 3.91 | 3.92 | 3.78 | 3.84 | 3.79 | qfq | 14,267,917 | 54,737,859 | -2.04% |
| 2024-04-09 | 3.88 | 3.94 | 3.88 | 3.92 | 3.87 | qfq | 9,829,063 | 38,456,922 | 1.03% |
| 2024-04-08 | 3.95 | 3.97 | 3.87 | 3.88 | 3.83 | qfq | 11,446,520 | 44,759,754 | -1.77% |
| 2024-04-03 | 4.02 | 4.04 | 3.92 | 3.95 | 3.90 | qfq | 13,485,410 | 53,365,325 | -1.50% |
| 2024-04-02 | 4.05 | 4.05 | 3.99 | 4.01 | 3.96 | qfq | 15,080,719 | 60,576,351 | -0.99% |
| 2024-04-01 | 3.95 | 4.05 | 3.95 | 4.05 | 4.00 | qfq | 20,202,200 | 80,908,266 | 2.79% |
| 2024-03-29 | 3.85 | 3.97 | 3.83 | 3.94 | 3.89 | qfq | 17,276,698 | 67,603,416 | 2.34% |
| 2024-03-28 | 3.77 | 3.98 | 3.75 | 3.85 | 3.80 | qfq | 17,822,490 | 68,681,639 | 2.67% |
| 2024-03-27 | 3.88 | 3.91 | 3.73 | 3.75 | 3.70 | qfq | 14,054,596 | 53,683,282 | -3.85% |
| 2024-03-26 | 3.89 | 3.93 | 3.81 | 3.90 | 3.85 | qfq | 14,099,250 | 54,559,324 | 0.78% |
| 2024-03-25 | 3.95 | 3.98 | 3.87 | 3.87 | 3.82 | qfq | 13,927,545 | 54,695,237 | -2.52% |
| 2024-03-22 | 4.02 | 4.02 | 3.89 | 3.97 | 3.92 | qfq | 17,222,600 | 67,919,932 | -0.75% |
| 2024-03-21 | 4.02 | 4.03 | 3.94 | 4.00 | 3.95 | qfq | 14,489,500 | 57,840,763 | -0.25% |
| 2024-03-20 | 3.96 | 4.01 | 3.95 | 4.01 | 3.96 | qfq | 15,344,700 | 61,247,498 | 1.01% |
| 2024-03-19 | 3.98 | 4.04 | 3.96 | 3.97 | 3.92 | qfq | 19,088,300 | 76,249,535 | -0.50% |
| 2024-03-18 | 3.93 | 3.99 | 3.93 | 3.99 | 3.94 | qfq | 18,387,900 | 73,044,668 | 1.53% |
| 2024-03-15 | 3.90 | 3.93 | 3.85 | 3.93 | 3.88 | qfq | 15,699,000 | 61,096,765 | 0.77% |
| 2024-03-14 | 3.95 | 3.97 | 3.85 | 3.90 | 3.85 | qfq | 23,471,058 | 91,630,990 | -2.01% |
| 2024-03-13 | 3.97 | 4.02 | 3.93 | 3.98 | 3.93 | qfq | 25,302,750 | 100,462,392 | -0.75% |
| 2024-03-12 | 4.08 | 4.15 | 3.97 | 4.01 | 3.96 | qfq | 40,252,242 | 162,374,421 | -1.72% |
| 2024-03-11 | 3.87 | 4.08 | 3.87 | 4.08 | 4.03 | qfq | 36,915,750 | 145,826,852 | 6.25% |
| 2024-03-08 | 3.79 | 3.88 | 3.76 | 3.84 | 3.79 | qfq | 18,560,300 | 70,857,273 | 1.59% |
| 2024-03-07 | 3.86 | 3.91 | 3.78 | 3.78 | 3.73 | qfq | 23,882,600 | 91,777,260 | -2.07% |
| 2024-03-06 | 3.74 | 3.90 | 3.74 | 3.86 | 3.81 | qfq | 30,452,700 | 116,599,253 | 1.31% |
| 2024-03-05 | 3.79 | 4.11 | 3.68 | 3.81 | 3.76 | qfq | 45,317,500 | 174,972,534 | -0.52% |
| 2024-03-04 | 3.88 | 3.95 | 3.79 | 3.83 | 3.78 | qfq | 38,777,497 | 149,605,486 | 0.52% |
| 2024-03-01 | 3.66 | 3.97 | 3.59 | 3.81 | 3.76 | qfq | 46,963,497 | 178,609,831 | 5.54% |
| 2024-02-29 | 3.43 | 3.62 | 3.42 | 3.61 | 3.56 | qfq | 19,684,600 | 69,854,820 | 3.74% |
| 2024-02-28 | 3.73 | 3.81 | 3.46 | 3.48 | 3.43 | qfq | 31,709,300 | 115,818,560 | -6.70% |
| 2024-02-27 | 3.60 | 3.73 | 3.58 | 3.73 | 3.68 | qfq | 18,782,389 | 68,757,460 | 2.47% |
| 2024-02-26 | 3.49 | 3.73 | 3.49 | 3.64 | 3.59 | qfq | 25,072,527 | 90,595,468 | 4.60% |
| 2024-02-23 | 3.39 | 3.48 | 3.37 | 3.48 | 3.43 | qfq | 16,720,388 | 57,236,879 | 3.26% |
| 2024-02-22 | 3.29 | 3.40 | 3.29 | 3.37 | 3.32 | qfq | 15,244,446 | 51,130,281 | 1.51% |
| 2024-02-21 | 3.24 | 3.42 | 3.22 | 3.32 | 3.28 | qfq | 19,466,100 | 64,982,126 | 1.84% |
| 2024-02-20 | 3.21 | 3.27 | 3.16 | 3.26 | 3.22 | qfq | 13,181,581 | 42,616,232 | 0.93% |
| 2024-02-19 | 3.16 | 3.30 | 3.16 | 3.23 | 3.19 | qfq | 26,657,097 | 86,130,466 | 4.19% |
| 2024-02-08 | 2.81 | 3.11 | 2.77 | 3.10 | 3.06 | qfq | 28,804,049 | 85,766,766 | 9.54% |
| 2024-02-07 | 2.98 | 2.99 | 2.74 | 2.83 | 2.79 | qfq | 28,469,106 | 81,689,648 | -5.03% |
| 2024-02-06 | 2.83 | 3.06 | 2.69 | 2.98 | 2.94 | qfq | 27,896,011 | 79,765,417 | 1.71% |
| 2024-02-05 | 3.25 | 3.25 | 2.93 | 2.93 | 2.89 | qfq | 24,574,374 | 73,679,147 | -10.12% |
| 2024-02-02 | 3.44 | 3.54 | 3.12 | 3.26 | 3.22 | qfq | 19,104,021 | 63,527,144 | -5.23% |
| 2024-02-01 | 3.52 | 3.56 | 3.41 | 3.44 | 3.39 | qfq | 14,391,400 | 50,086,045 | -3.91% |
| 2024-01-31 | 3.81 | 3.81 | 3.53 | 3.58 | 3.53 | qfq | 19,579,400 | 71,455,347 | -6.04% |
| 2024-01-30 | 3.88 | 3.98 | 3.79 | 3.81 | 3.76 | qfq | 14,339,600 | 55,754,614 | -3.05% |
| 2024-01-29 | 4.09 | 4.13 | 3.93 | 3.93 | 3.88 | qfq | 13,826,500 | 55,346,067 | -3.91% |
| 2024-01-26 | 4.05 | 4.18 | 4.03 | 4.09 | 4.04 | qfq | 13,420,450 | 55,248,060 | 0.49% |
| 2024-01-25 | 3.86 | 4.07 | 3.85 | 4.07 | 4.02 | qfq | 16,767,850 | 66,728,068 | 3.83% |
| 2024-01-24 | 3.92 | 3.97 | 3.77 | 3.92 | 3.87 | qfq | 17,899,400 | 69,268,734 | 0.26% |
| 2024-01-23 | 3.96 | 3.99 | 3.86 | 3.91 | 3.86 | qfq | 17,344,345 | 67,995,304 | -1.26% |
| 2024-01-22 | 4.22 | 4.26 | 3.91 | 3.96 | 3.91 | qfq | 18,380,500 | 74,870,092 | -6.82% |
| 2024-01-19 | 4.34 | 4.35 | 4.24 | 4.25 | 4.19 | qfq | 12,627,200 | 54,027,924 | -2.30% |
| 2024-01-18 | 4.38 | 4.44 | 4.21 | 4.35 | 4.29 | qfq | 20,014,100 | 86,217,268 | -1.36% |
| 2024-01-17 | 4.49 | 4.56 | 4.41 | 4.41 | 4.35 | qfq | 16,611,500 | 74,479,713 | -1.78% |
| 2024-01-16 | 4.46 | 4.53 | 4.40 | 4.49 | 4.43 | qfq | 20,873,900 | 93,118,102 | 0.90% |
| 2024-01-15 | 4.47 | 4.53 | 4.45 | 4.45 | 4.39 | qfq | 16,284,100 | 73,051,716 | -1.11% |
| 2024-01-12 | 4.56 | 4.58 | 4.48 | 4.50 | 4.44 | qfq | 21,639,700 | 98,077,726 | -1.32% |
| 2024-01-11 | 4.56 | 4.61 | 4.50 | 4.56 | 4.50 | qfq | 30,908,682 | 140,744,644 | -0.65% |
| 2024-01-10 | 4.65 | 4.73 | 4.50 | 4.59 | 4.53 | qfq | 41,135,281 | 189,488,730 | 0.66% |
| 2024-01-09 | 4.42 | 4.64 | 4.42 | 4.56 | 4.50 | qfq | 41,289,074 | 186,860,652 | 3.17% |
| 2024-01-08 | 4.49 | 4.53 | 4.41 | 4.42 | 4.36 | qfq | 43,475,536 | 193,765,114 | -1.12% |
| 2024-01-05 | 4.55 | 4.71 | 4.46 | 4.47 | 4.41 | qfq | 92,231,335 | 421,239,075 | -6.09% |
| 2024-01-04 | 4.48 | 4.93 | 4.44 | 4.76 | 4.70 | qfq | 101,697,201 | 489,244,659 | 6.25% |
| 2024-01-03 | 4.44 | 4.51 | 4.43 | 4.48 | 4.42 | qfq | 12,358,600 | 55,288,982 | -0.22% |
| 2024-01-02 | 4.35 | 4.52 | 4.33 | 4.49 | 4.43 | qfq | 17,309,700 | 77,265,917 | 3.22% |
| 2023-12-29 | 4.29 | 4.37 | 4.26 | 4.35 | 4.29 | qfq | 8,906,600 | 38,588,603 | 2.11% |
| 2023-12-28 | 4.13 | 4.27 | 4.10 | 4.26 | 4.20 | qfq | 8,090,108 | 34,026,720 | 3.40% |
| 2023-12-27 | 4.08 | 4.14 | 4.07 | 4.12 | 4.06 | qfq | 7,124,400 | 29,250,215 | 1.23% |
| 2023-12-26 | 4.12 | 4.15 | 4.06 | 4.07 | 4.02 | qfq | 6,832,900 | 27,934,043 | -1.21% |
| 2023-12-25 | 4.13 | 4.17 | 4.10 | 4.12 | 4.06 | qfq | 8,119,456 | 33,563,300 | -0.24% |
| 2023-12-22 | 4.21 | 4.21 | 4.11 | 4.13 | 4.07 | qfq | 11,098,556 | 46,052,706 | -1.43% |
| 2023-12-21 | 4.18 | 4.21 | 4.12 | 4.19 | 4.13 | qfq | 11,574,361 | 48,190,402 | 0.24% |
| 2023-12-20 | 4.24 | 4.25 | 4.17 | 4.18 | 4.12 | qfq | 5,916,400 | 24,905,058 | -0.95% |
| 2023-12-19 | 4.22 | 4.24 | 4.18 | 4.22 | 4.16 | qfq | 7,137,400 | 30,004,340 | 0.00% |
| 2023-12-18 | 4.31 | 4.31 | 4.19 | 4.22 | 4.16 | qfq | 10,247,100 | 43,480,132 | -2.09% |
| 2023-12-15 | 4.34 | 4.38 | 4.30 | 4.31 | 4.25 | qfq | 8,841,854 | 38,327,231 | -0.92% |
| 2023-12-14 | 4.36 | 4.40 | 4.35 | 4.35 | 4.29 | qfq | 6,007,445 | 26,241,468 | 0.00% |
| 2023-12-13 | 4.34 | 4.42 | 4.31 | 4.35 | 4.29 | qfq | 7,004,600 | 30,603,694 | 0.00% |
| 2023-12-12 | 4.30 | 4.37 | 4.29 | 4.35 | 4.29 | qfq | 8,005,200 | 34,692,998 | 0.93% |
| 2023-12-11 | 4.23 | 4.34 | 4.20 | 4.31 | 4.25 | qfq | 13,483,000 | 57,860,022 | 0.70% |
| 2023-12-08 | 4.37 | 4.39 | 4.21 | 4.28 | 4.22 | qfq | 8,617,100 | 37,238,739 | -2.06% |
| 2023-12-07 | 4.39 | 4.41 | 4.34 | 4.37 | 4.31 | qfq | 8,699,000 | 37,986,796 | -0.46% |
| 2023-12-06 | 4.37 | 4.42 | 4.32 | 4.39 | 4.33 | qfq | 8,110,152 | 35,637,260 | 0.69% |
| 2023-12-05 | 4.46 | 4.46 | 4.35 | 4.36 | 4.30 | qfq | 7,634,625 | 33,583,106 | -2.24% |
| 2023-12-04 | 4.44 | 4.48 | 4.42 | 4.46 | 4.40 | qfq | 8,699,100 | 38,661,339 | 0.45% |
| 2023-12-01 | 4.47 | 4.48 | 4.42 | 4.44 | 4.38 | qfq | 7,325,800 | 32,611,155 | -0.22% |
| 2023-11-30 | 4.49 | 4.51 | 4.40 | 4.45 | 4.39 | qfq | 11,828,200 | 52,583,582 | -1.33% |
| 2023-11-29 | 4.46 | 4.54 | 4.46 | 4.51 | 4.45 | qfq | 14,524,100 | 65,456,812 | 1.35% |
| 2023-11-28 | 4.40 | 4.47 | 4.37 | 4.45 | 4.39 | qfq | 10,325,100 | 45,718,957 | 1.14% |
| 2023-11-27 | 4.39 | 4.42 | 4.37 | 4.40 | 4.34 | qfq | 7,215,849 | 31,715,069 | 0.46% |
| 2023-11-24 | 4.43 | 4.43 | 4.36 | 4.38 | 4.32 | qfq | 6,707,100 | 29,398,845 | -0.68% |
| 2023-11-23 | 4.37 | 4.43 | 4.37 | 4.41 | 4.35 | qfq | 8,037,100 | 35,443,271 | 0.68% |
| 2023-11-22 | 4.42 | 4.45 | 4.38 | 4.38 | 4.32 | qfq | 8,509,200 | 37,583,147 | -1.13% |
| 2023-11-21 | 4.43 | 4.49 | 4.42 | 4.43 | 4.37 | qfq | 10,340,850 | 46,008,228 | -0.23% |
| 2023-11-20 | 4.40 | 4.45 | 4.38 | 4.44 | 4.38 | qfq | 9,969,500 | 44,129,783 | 0.91% |
| 2023-11-17 | 4.36 | 4.42 | 4.34 | 4.40 | 4.34 | qfq | 10,117,200 | 44,426,469 | 0.92% |
| 2023-11-16 | 4.43 | 4.43 | 4.35 | 4.36 | 4.30 | qfq | 7,962,505 | 34,821,710 | -1.13% |
| 2023-11-15 | 4.41 | 4.45 | 4.39 | 4.41 | 4.35 | qfq | 11,993,725 | 53,019,599 | 0.68% |
| 2023-11-14 | 4.37 | 4.42 | 4.31 | 4.38 | 4.32 | qfq | 11,413,404 | 50,032,800 | -0.68% |
| 2023-11-13 | 4.38 | 4.42 | 4.35 | 4.41 | 4.35 | qfq | 11,665,500 | 51,097,958 | 0.68% |
| 2023-11-10 | 4.37 | 4.59 | 4.34 | 4.38 | 4.32 | qfq | 26,033,900 | 115,741,875 | -0.45% |
| 2023-11-09 | 4.45 | 4.47 | 4.34 | 4.40 | 4.34 | qfq | 21,215,304 | 93,054,581 | -1.79% |
| 2023-11-08 | 4.31 | 4.65 | 4.28 | 4.48 | 4.42 | qfq | 32,605,300 | 146,042,222 | 3.23% |
| 2023-11-07 | 4.25 | 4.43 | 4.22 | 4.34 | 4.28 | qfq | 17,965,597 | 77,771,948 | 2.12% |
| 2023-11-06 | 4.18 | 4.25 | 4.17 | 4.25 | 4.19 | qfq | 7,307,500 | 30,900,530 | 1.67% |
| 2023-11-03 | 4.14 | 4.20 | 4.14 | 4.18 | 4.12 | qfq | 5,945,423 | 24,837,556 | 1.21% |
| 2023-11-02 | 4.16 | 4.20 | 4.12 | 4.13 | 4.07 | qfq | 5,986,300 | 24,889,952 | -1.20% |
| 2023-11-01 | 4.16 | 4.19 | 4.13 | 4.18 | 4.12 | qfq | 6,935,008 | 28,903,488 | 0.97% |
| 2023-10-31 | 4.15 | 4.19 | 4.12 | 4.14 | 4.08 | qfq | 5,394,700 | 22,375,926 | -0.48% |
| 2023-10-30 | 4.14 | 4.22 | 4.14 | 4.16 | 4.10 | qfq | 8,435,600 | 35,253,164 | -0.48% |
| 2023-10-27 | 4.04 | 4.20 | 4.04 | 4.18 | 4.12 | qfq | 14,237,819 | 59,055,100 | 2.70% |
| 2023-10-26 | 4.06 | 4.08 | 3.98 | 4.07 | 4.02 | qfq | 9,941,500 | 40,094,235 | 0.49% |
| 2023-10-25 | 3.92 | 4.07 | 3.91 | 4.05 | 4.00 | qfq | 10,172,400 | 40,736,927 | 3.58% |
| 2023-10-24 | 3.87 | 3.93 | 3.84 | 3.91 | 3.86 | qfq | 6,446,700 | 25,080,277 | 1.03% |
| 2023-10-23 | 3.92 | 3.93 | 3.83 | 3.87 | 3.82 | qfq | 7,670,100 | 29,703,764 | -1.53% |
| 2023-10-20 | 3.92 | 3.98 | 3.90 | 3.93 | 3.88 | qfq | 5,810,000 | 22,946,875 | 0.26% |
| 2023-10-19 | 3.96 | 4.00 | 3.91 | 3.92 | 3.87 | qfq | 6,117,200 | 24,189,108 | -1.01% |
| 2023-10-18 | 4.03 | 4.03 | 3.94 | 3.96 | 3.91 | qfq | 5,795,600 | 23,006,768 | -1.98% |
| 2023-10-17 | 4.06 | 4.08 | 4.01 | 4.04 | 3.99 | qfq | 6,070,900 | 24,507,771 | 0.25% |
| 2023-10-16 | 4.08 | 4.09 | 4.00 | 4.03 | 3.98 | qfq | 7,505,100 | 30,147,004 | -1.47% |
| 2023-10-13 | 4.09 | 4.11 | 4.06 | 4.09 | 4.04 | qfq | 6,212,000 | 25,333,894 | -0.73% |
| 2023-10-12 | 4.13 | 4.15 | 4.10 | 4.12 | 4.06 | qfq | 7,587,500 | 31,279,089 | -0.24% |
| 2023-10-11 | 4.24 | 4.24 | 4.10 | 4.13 | 4.07 | qfq | 11,011,108 | 45,804,328 | -2.59% |
| 2023-10-10 | 4.20 | 4.28 | 4.14 | 4.24 | 4.18 | qfq | 16,222,797 | 68,402,419 | 0.47% |
| 2023-10-09 | 4.04 | 4.31 | 4.04 | 4.22 | 4.16 | qfq | 22,556,763 | 94,254,423 | 4.71% |
| 2023-09-28 | 4.01 | 4.04 | 4.00 | 4.03 | 3.98 | qfq | 5,594,500 | 22,521,105 | 0.50% |
| 2023-09-27 | 3.93 | 4.03 | 3.93 | 4.01 | 3.96 | qfq | 7,788,325 | 31,171,185 | 1.52% |
| 2023-09-26 | 3.96 | 4.02 | 3.94 | 3.95 | 3.90 | qfq | 5,614,100 | 22,289,991 | 0.25% |
| 2023-09-25 | 3.99 | 3.99 | 3.93 | 3.94 | 3.89 | qfq | 6,898,195 | 27,274,387 | -0.76% |
| 2023-09-22 | 3.89 | 3.98 | 3.89 | 3.97 | 3.92 | qfq | 6,969,193 | 27,496,780 | 1.79% |
| 2023-09-21 | 3.90 | 3.93 | 3.87 | 3.90 | 3.85 | qfq | 5,709,048 | 22,250,457 | 0.00% |
| 2023-09-20 | 3.90 | 3.97 | 3.88 | 3.90 | 3.85 | qfq | 5,425,825 | 21,287,133 | -0.26% |
| 2023-09-19 | 4.01 | 4.01 | 3.90 | 3.91 | 3.86 | qfq | 9,641,000 | 37,960,275 | -2.49% |
| 2023-09-18 | 3.96 | 4.03 | 3.92 | 4.01 | 3.96 | qfq | 8,917,900 | 35,547,306 | 1.52% |
| 2023-09-15 | 4.02 | 4.04 | 3.92 | 3.95 | 3.90 | qfq | 10,650,307 | 42,316,271 | -1.25% |
| 2023-09-14 | 4.12 | 4.12 | 3.97 | 4.00 | 3.95 | qfq | 10,009,500 | 40,357,719 | -2.68% |
| 2023-09-13 | 4.16 | 4.16 | 4.07 | 4.11 | 4.05 | qfq | 6,857,100 | 28,185,536 | -1.20% |
| 2023-09-12 | 4.15 | 4.17 | 4.13 | 4.16 | 4.10 | qfq | 4,497,768 | 18,664,836 | 0.00% |
| 2023-09-11 | 4.17 | 4.19 | 4.14 | 4.16 | 4.10 | qfq | 5,798,761 | 24,136,342 | -0.24% |
| 2023-09-08 | 4.10 | 4.18 | 4.10 | 4.17 | 4.11 | qfq | 6,463,600 | 26,818,059 | 1.46% |
| 2023-09-07 | 4.23 | 4.23 | 4.11 | 4.11 | 4.05 | qfq | 7,805,300 | 32,385,369 | -2.38% |
| 2023-09-06 | 4.22 | 4.24 | 4.18 | 4.21 | 4.15 | qfq | 5,979,200 | 25,162,758 | -0.24% |
| 2023-09-05 | 4.28 | 4.28 | 4.21 | 4.22 | 4.16 | qfq | 4,235,100 | 17,903,725 | -0.71% |
| 2023-09-04 | 4.17 | 4.25 | 4.16 | 4.25 | 4.19 | qfq | 7,359,300 | 31,052,658 | 2.16% |
| 2023-09-01 | 4.19 | 4.23 | 4.14 | 4.16 | 4.10 | qfq | 5,307,800 | 22,124,384 | -0.72% |
| 2023-08-31 | 4.27 | 4.27 | 4.17 | 4.19 | 4.13 | qfq | 5,214,100 | 21,887,912 | -1.41% |
| 2023-08-30 | 4.25 | 4.32 | 4.21 | 4.25 | 4.19 | qfq | 8,788,000 | 37,423,856 | -0.23% |
| 2023-08-29 | 4.09 | 4.26 | 4.09 | 4.26 | 4.20 | qfq | 9,507,700 | 39,966,311 | 3.90% |
| 2023-08-28 | 4.30 | 4.35 | 4.10 | 4.10 | 4.04 | qfq | 11,422,002 | 47,858,545 | 0.24% |
| 2023-08-25 | 4.13 | 4.16 | 4.07 | 4.09 | 4.04 | qfq | 5,859,702 | 24,033,906 | -1.21% |
| 2023-08-24 | 4.14 | 4.20 | 4.08 | 4.14 | 4.08 | qfq | 6,509,100 | 26,932,469 | 0.49% |
| 2023-08-23 | 4.30 | 4.30 | 4.09 | 4.12 | 4.06 | qfq | 13,196,000 | 54,979,646 | -3.96% |
| 2023-08-22 | 4.32 | 4.33 | 4.19 | 4.29 | 4.23 | qfq | 9,160,500 | 38,959,126 | 0.00% |
| 2023-08-21 | 4.35 | 4.40 | 4.28 | 4.29 | 4.23 | qfq | 6,665,300 | 28,822,802 | -1.61% |
| 2023-08-18 | 4.42 | 4.45 | 4.34 | 4.36 | 4.30 | qfq | 5,810,866 | 25,492,010 | -1.58% |
| 2023-08-17 | 4.33 | 4.43 | 4.32 | 4.43 | 4.37 | qfq | 5,651,095 | 24,812,167 | 1.61% |
| 2023-08-16 | 4.47 | 4.48 | 4.34 | 4.36 | 4.30 | qfq | 10,441,902 | 45,886,028 | -2.90% |
| 2023-08-15 | 4.49 | 4.52 | 4.46 | 4.49 | 4.43 | qfq | 4,003,500 | 17,960,032 | 0.00% |
| 2023-08-14 | 4.45 | 4.53 | 4.45 | 4.49 | 4.43 | qfq | 6,738,902 | 30,261,827 | 0.22% |
| 2023-08-11 | 4.58 | 4.59 | 4.47 | 4.48 | 4.42 | qfq | 6,937,900 | 31,328,061 | -1.97% |
| 2023-08-10 | 4.63 | 4.66 | 4.56 | 4.57 | 4.51 | qfq | 8,208,345 | 37,764,619 | -1.30% |
| 2023-08-09 | 4.59 | 4.65 | 4.56 | 4.63 | 4.57 | qfq | 11,071,898 | 51,169,437 | 0.43% |
| 2023-08-08 | 4.51 | 4.61 | 4.48 | 4.61 | 4.55 | qfq | 13,408,282 | 61,156,918 | 2.67% |
| 2023-08-07 | 4.53 | 4.54 | 4.48 | 4.49 | 4.43 | qfq | 8,745,200 | 39,423,164 | -1.10% |
| 2023-08-04 | 4.59 | 4.62 | 4.52 | 4.54 | 4.48 | qfq | 9,175,000 | 41,821,973 | -0.87% |
| 2023-08-03 | 4.62 | 4.63 | 4.57 | 4.58 | 4.52 | qfq | 7,112,300 | 32,655,933 | -0.87% |
| 2023-08-02 | 4.67 | 4.67 | 4.60 | 4.62 | 4.56 | qfq | 7,506,100 | 34,726,296 | -1.28% |
| 2023-08-01 | 4.61 | 4.68 | 4.57 | 4.68 | 4.62 | qfq | 12,583,262 | 58,227,661 | 1.52% |
| 2023-07-31 | 4.59 | 4.64 | 4.56 | 4.61 | 4.55 | qfq | 9,633,650 | 44,332,883 | 1.32% |
| 2023-07-28 | 4.51 | 4.56 | 4.47 | 4.55 | 4.49 | qfq | 7,279,941 | 32,939,418 | 0.66% |
| 2023-07-27 | 4.54 | 4.61 | 4.51 | 4.52 | 4.46 | qfq | 7,240,700 | 33,057,326 | -0.66% |
| 2023-07-26 | 4.58 | 4.60 | 4.54 | 4.55 | 4.49 | qfq | 7,470,400 | 34,049,769 | -1.09% |
| 2023-07-25 | 4.57 | 4.62 | 4.55 | 4.60 | 4.54 | qfq | 9,008,100 | 41,312,979 | 1.10% |
| 2023-07-24 | 4.52 | 4.58 | 4.49 | 4.55 | 4.49 | qfq | 6,291,316 | 28,616,083 | 0.22% |
| 2023-07-21 | 4.60 | 4.62 | 4.52 | 4.54 | 4.48 | qfq | 11,471,000 | 52,301,171 | -1.30% |
| 2023-07-20 | 4.63 | 4.73 | 4.58 | 4.60 | 4.54 | qfq | 12,421,800 | 57,828,646 | -0.65% |
| 2023-07-19 | 4.59 | 4.77 | 4.56 | 4.63 | 4.57 | qfq | 17,033,216 | 79,168,261 | 1.09% |
| 2023-07-18 | 4.69 | 4.71 | 4.56 | 4.58 | 4.52 | qfq | 15,780,400 | 72,583,375 | -1.72% |