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
垒知集团002398.SZ
最近收盘价3.782026-07-17
最近交易日2026-07-17
成交量（股）14,015,300
成交额（元）53,794,835
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-08 | 2024-06-17 | cash_dividend | 0.08 | — | — | — | 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 | 3.89 | 3.96 | 3.74 | 3.78 | 3.78 | qfq | 14,015,300 | 53,794,835 | -2.83% |
| 2026-07-16 | 3.83 | 3.93 | 3.80 | 3.89 | 3.89 | qfq | 11,412,802 | 44,272,717 | 1.57% |
| 2026-07-15 | 3.74 | 3.87 | 3.73 | 3.83 | 3.83 | qfq | 11,158,454 | 42,719,658 | 1.86% |
| 2026-07-14 | 3.66 | 3.77 | 3.62 | 3.76 | 3.76 | qfq | 14,511,219 | 53,857,609 | 2.45% |
| 2026-07-13 | 3.77 | 3.79 | 3.65 | 3.67 | 3.67 | qfq | 13,448,301 | 49,739,962 | -2.91% |
| 2026-07-10 | 3.68 | 3.85 | 3.65 | 3.78 | 3.78 | qfq | 14,450,230 | 54,547,550 | 2.16% |
| 2026-07-09 | 3.73 | 3.78 | 3.62 | 3.70 | 3.70 | qfq | 13,060,601 | 48,048,826 | -1.33% |
| 2026-07-08 | 3.75 | 3.78 | 3.69 | 3.75 | 3.75 | qfq | 8,720,700 | 32,664,659 | 0.27% |
| 2026-07-07 | 3.84 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 8,854,533 | 33,362,114 | -2.86% |
| 2026-07-06 | 3.89 | 3.93 | 3.82 | 3.85 | 3.85 | qfq | 11,019,340 | 42,576,793 | -0.77% |
| 2026-07-03 | 3.83 | 3.92 | 3.82 | 3.88 | 3.88 | qfq | 13,818,721 | 53,566,537 | 1.57% |
| 2026-07-02 | 3.80 | 3.92 | 3.78 | 3.82 | 3.82 | qfq | 13,539,761 | 52,245,809 | 0.26% |
| 2026-07-01 | 3.75 | 3.88 | 3.70 | 3.81 | 3.81 | qfq | 15,451,021 | 58,564,839 | 1.60% |
| 2026-06-30 | 3.72 | 3.78 | 3.67 | 3.75 | 3.75 | qfq | 12,597,260 | 46,905,301 | -0.27% |
| 2026-06-29 | 3.77 | 3.79 | 3.63 | 3.76 | 3.76 | qfq | 14,236,144 | 52,894,458 | -0.79% |
| 2026-06-26 | 3.85 | 3.88 | 3.78 | 3.79 | 3.79 | qfq | 11,835,690 | 45,291,319 | -2.07% |
| 2026-06-25 | 3.95 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 14,216,602 | 55,210,354 | -2.03% |
| 2026-06-24 | 4.05 | 4.08 | 3.91 | 3.95 | 3.95 | qfq | 12,754,220 | 50,586,105 | -2.95% |
| 2026-06-23 | 4.01 | 4.17 | 4.01 | 4.07 | 4.07 | qfq | 13,100,165 | 53,683,289 | 0.00% |
| 2026-06-22 | 3.99 | 4.09 | 3.85 | 4.07 | 4.07 | qfq | 18,424,402 | 73,132,765 | 2.01% |
| 2026-06-18 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 11,170,200 | 44,654,349 | -1.48% |
| 2026-06-17 | 4.12 | 4.13 | 4.00 | 4.05 | 4.05 | qfq | 11,928,100 | 48,215,477 | -1.70% |
| 2026-06-16 | 4.11 | 4.15 | 4.06 | 4.12 | 4.12 | qfq | 10,004,002 | 41,029,736 | -0.48% |
| 2026-06-15 | 4.17 | 4.27 | 4.10 | 4.14 | 4.14 | qfq | 12,506,802 | 52,198,827 | -0.72% |
| 2026-06-12 | 4.17 | 4.21 | 4.10 | 4.17 | 4.17 | qfq | 11,559,000 | 48,127,149 | 1.21% |
| 2026-06-11 | 4.12 | 4.20 | 4.05 | 4.12 | 4.12 | qfq | 11,168,901 | 45,917,457 | -1.44% |
| 2026-06-10 | 4.22 | 4.26 | 4.10 | 4.18 | 4.18 | qfq | 12,000,519 | 49,994,759 | -3.02% |
| 2026-06-09 | 4.29 | 4.38 | 4.22 | 4.31 | 4.23 | qfq | 14,665,600 | 62,937,672 | 0.94% |
| 2026-06-08 | 4.32 | 4.40 | 4.20 | 4.27 | 4.19 | qfq | 16,047,402 | 69,120,316 | -2.95% |
| 2026-06-05 | 4.35 | 4.48 | 4.33 | 4.40 | 4.32 | qfq | 14,167,202 | 62,368,599 | 0.92% |
| 2026-06-04 | 4.41 | 4.45 | 4.31 | 4.36 | 4.28 | qfq | 9,964,000 | 43,358,884 | -1.80% |
| 2026-06-03 | 4.48 | 4.52 | 4.39 | 4.44 | 4.36 | qfq | 10,009,464 | 44,386,083 | -1.11% |
| 2026-06-02 | 4.68 | 4.68 | 4.44 | 4.49 | 4.41 | qfq | 14,979,200 | 67,516,175 | -3.23% |
| 2026-06-01 | 4.43 | 4.69 | 4.38 | 4.64 | 4.56 | qfq | 20,253,558 | 92,915,610 | 4.50% |
| 2026-05-29 | 4.53 | 4.60 | 4.43 | 4.44 | 4.36 | qfq | 10,564,331 | 47,728,580 | -1.55% |
| 2026-05-28 | 4.45 | 4.55 | 4.41 | 4.51 | 4.43 | qfq | 13,054,033 | 58,730,213 | 1.35% |
| 2026-05-27 | 4.59 | 4.61 | 4.43 | 4.45 | 4.37 | qfq | 12,858,147 | 57,629,378 | -3.05% |
| 2026-05-26 | 4.66 | 4.66 | 4.53 | 4.59 | 4.51 | qfq | 11,826,701 | 54,194,146 | -1.71% |
| 2026-05-25 | 4.75 | 4.79 | 4.60 | 4.67 | 4.58 | qfq | 13,080,904 | 61,054,689 | -1.68% |
| 2026-05-22 | 4.76 | 4.78 | 4.63 | 4.75 | 4.66 | qfq | 12,249,200 | 57,582,872 | 0.85% |
| 2026-05-21 | 4.83 | 4.94 | 4.70 | 4.71 | 4.62 | qfq | 14,596,800 | 70,661,691 | -1.88% |
| 2026-05-20 | 4.87 | 4.87 | 4.77 | 4.80 | 4.71 | qfq | 9,437,100 | 45,288,981 | -1.84% |
| 2026-05-19 | 4.82 | 4.91 | 4.80 | 4.89 | 4.80 | qfq | 10,993,662 | 53,452,159 | 1.45% |
| 2026-05-18 | 4.77 | 4.83 | 4.73 | 4.82 | 4.73 | qfq | 12,631,962 | 60,371,774 | 0.63% |
| 2026-05-15 | 4.87 | 4.89 | 4.77 | 4.79 | 4.70 | qfq | 13,903,571 | 67,077,638 | -1.64% |
| 2026-05-14 | 5.03 | 5.03 | 4.87 | 4.87 | 4.78 | qfq | 15,741,202 | 77,532,171 | -2.99% |
| 2026-05-13 | 5.01 | 5.06 | 5.00 | 5.02 | 4.93 | qfq | 10,853,900 | 54,537,931 | 0.20% |
| 2026-05-12 | 5.10 | 5.10 | 5.00 | 5.01 | 4.92 | qfq | 11,584,300 | 58,419,491 | -1.76% |
| 2026-05-11 | 5.15 | 5.16 | 5.04 | 5.10 | 5.01 | qfq | 14,284,559 | 72,521,141 | -0.39% |
| 2026-05-08 | 5.04 | 5.12 | 5.03 | 5.12 | 5.03 | qfq | 11,997,805 | 60,944,979 | 1.39% |
| 2026-05-07 | 5.08 | 5.11 | 5.02 | 5.05 | 4.96 | qfq | 13,316,930 | 67,300,581 | -0.20% |
| 2026-05-06 | 5.06 | 5.12 | 5.04 | 5.06 | 4.97 | qfq | 11,798,901 | 59,883,452 | 0.00% |
| 2026-04-30 | 5.09 | 5.10 | 5.01 | 5.06 | 4.97 | qfq | 11,667,301 | 58,940,270 | -0.39% |
| 2026-04-29 | 4.88 | 5.11 | 4.87 | 5.08 | 4.99 | qfq | 20,558,800 | 103,909,358 | 3.67% |
| 2026-04-28 | 4.99 | 5.02 | 4.86 | 4.90 | 4.81 | qfq | 15,032,802 | 73,962,346 | -2.78% |
| 2026-04-27 | 5.01 | 5.05 | 4.83 | 5.04 | 4.95 | qfq | 17,596,402 | 86,841,071 | 0.80% |
| 2026-04-24 | 4.97 | 5.04 | 4.91 | 5.00 | 4.91 | qfq | 11,652,523 | 57,861,602 | 0.20% |
| 2026-04-23 | 5.07 | 5.07 | 4.95 | 4.99 | 4.90 | qfq | 12,398,304 | 61,961,028 | -1.38% |
| 2026-04-22 | 5.09 | 5.09 | 5.02 | 5.06 | 4.97 | qfq | 7,196,200 | 36,344,705 | -0.20% |
| 2026-04-21 | 5.10 | 5.12 | 5.04 | 5.07 | 4.98 | qfq | 9,993,680 | 50,666,666 | -0.78% |
| 2026-04-20 | 5.05 | 5.12 | 5.04 | 5.11 | 5.02 | qfq | 9,300,050 | 47,359,212 | 0.39% |
| 2026-04-17 | 5.18 | 5.18 | 5.05 | 5.09 | 5.00 | qfq | 14,480,358 | 73,710,593 | -2.12% |
| 2026-04-16 | 5.08 | 5.22 | 5.07 | 5.20 | 5.10 | qfq | 11,807,702 | 60,808,299 | 2.36% |
| 2026-04-15 | 5.14 | 5.15 | 5.06 | 5.08 | 4.99 | qfq | 8,091,300 | 41,310,594 | -0.97% |
| 2026-04-14 | 5.17 | 5.18 | 5.07 | 5.13 | 5.04 | qfq | 8,526,900 | 43,590,284 | -0.19% |
| 2026-04-13 | 5.17 | 5.21 | 5.10 | 5.14 | 5.05 | qfq | 9,105,400 | 46,877,048 | -0.58% |
| 2026-04-10 | 5.17 | 5.23 | 5.13 | 5.17 | 5.08 | qfq | 8,854,700 | 45,950,210 | 0.78% |
| 2026-04-09 | 5.28 | 5.29 | 5.11 | 5.13 | 5.04 | qfq | 12,390,820 | 64,144,296 | -3.39% |
| 2026-04-08 | 5.24 | 5.31 | 5.20 | 5.31 | 5.21 | qfq | 12,009,871 | 63,262,620 | 3.71% |
| 2026-04-07 | 4.97 | 5.14 | 4.97 | 5.12 | 5.03 | qfq | 11,200,877 | 56,975,559 | 3.02% |
| 2026-04-03 | 5.20 | 5.22 | 4.94 | 4.97 | 4.88 | qfq | 12,988,900 | 65,147,908 | -4.42% |
| 2026-04-02 | 5.28 | 5.31 | 5.15 | 5.20 | 5.10 | qfq | 10,734,000 | 56,049,392 | -1.89% |
| 2026-04-01 | 5.31 | 5.34 | 5.20 | 5.30 | 5.20 | qfq | 12,765,237 | 67,198,840 | 1.34% |
| 2026-03-31 | 5.25 | 5.36 | 5.21 | 5.23 | 5.13 | qfq | 14,783,507 | 78,183,377 | -0.76% |
| 2026-03-30 | 5.10 | 5.27 | 5.05 | 5.27 | 5.17 | qfq | 14,516,903 | 75,141,333 | 2.33% |
| 2026-03-27 | 5.02 | 5.15 | 5.01 | 5.15 | 5.06 | qfq | 9,974,600 | 50,987,903 | 1.58% |
| 2026-03-26 | 5.15 | 5.22 | 5.04 | 5.07 | 4.98 | qfq | 12,543,115 | 64,076,796 | -1.55% |
| 2026-03-25 | 5.07 | 5.17 | 5.06 | 5.15 | 5.06 | qfq | 13,552,548 | 69,302,284 | 2.39% |
| 2026-03-24 | 4.90 | 5.04 | 4.81 | 5.03 | 4.94 | qfq | 20,343,217 | 100,148,660 | 5.01% |
| 2026-03-23 | 4.98 | 5.04 | 4.76 | 4.79 | 4.70 | qfq | 21,416,468 | 105,072,759 | -6.26% |
| 2026-03-20 | 5.33 | 5.35 | 5.11 | 5.11 | 5.02 | qfq | 16,803,719 | 87,261,442 | -3.58% |
| 2026-03-19 | 5.43 | 5.47 | 5.28 | 5.30 | 5.20 | qfq | 13,037,221 | 69,957,968 | -3.28% |
| 2026-03-18 | 5.45 | 5.49 | 5.40 | 5.48 | 5.38 | qfq | 8,735,045 | 47,535,017 | 0.74% |
| 2026-03-17 | 5.52 | 5.59 | 5.42 | 5.44 | 5.34 | qfq | 11,857,443 | 65,286,198 | -1.63% |
| 2026-03-16 | 5.55 | 5.62 | 5.49 | 5.53 | 5.43 | qfq | 9,687,343 | 53,591,042 | -0.54% |
| 2026-03-13 | 5.57 | 5.66 | 5.53 | 5.56 | 5.46 | qfq | 10,548,800 | 59,037,794 | -0.71% |
| 2026-03-12 | 5.64 | 5.66 | 5.57 | 5.60 | 5.50 | qfq | 10,724,236 | 60,159,510 | -1.06% |
| 2026-03-11 | 5.73 | 5.74 | 5.63 | 5.66 | 5.56 | qfq | 11,104,700 | 62,976,364 | -0.70% |
| 2026-03-10 | 5.67 | 5.72 | 5.66 | 5.70 | 5.60 | qfq | 13,061,600 | 74,428,230 | 1.42% |
| 2026-03-09 | 5.58 | 5.66 | 5.50 | 5.62 | 5.52 | qfq | 15,071,254 | 83,996,354 | -0.35% |
| 2026-03-06 | 5.48 | 5.64 | 5.47 | 5.64 | 5.54 | qfq | 13,390,227 | 74,785,994 | 2.36% |
| 2026-03-05 | 5.53 | 5.59 | 5.50 | 5.51 | 5.41 | qfq | 12,867,952 | 71,278,462 | 1.29% |
| 2026-03-04 | 5.36 | 5.53 | 5.35 | 5.44 | 5.34 | qfq | 15,586,500 | 84,945,977 | 0.55% |
| 2026-03-03 | 5.62 | 5.65 | 5.40 | 5.41 | 5.31 | qfq | 19,199,154 | 106,047,699 | -2.87% |
| 2026-03-02 | 5.69 | 5.76 | 5.55 | 5.57 | 5.47 | qfq | 24,947,600 | 140,382,572 | -4.46% |
| 2026-02-27 | 5.75 | 5.83 | 5.73 | 5.83 | 5.72 | qfq | 15,333,442 | 88,713,960 | 1.04% |
| 2026-02-26 | 5.89 | 5.89 | 5.74 | 5.77 | 5.66 | qfq | 22,934,600 | 132,490,079 | -1.70% |
| 2026-02-25 | 5.82 | 5.96 | 5.81 | 5.87 | 5.76 | qfq | 19,974,381 | 117,839,092 | 1.03% |
| 2026-02-24 | 5.75 | 5.85 | 5.73 | 5.81 | 5.70 | qfq | 17,168,900 | 99,669,560 | 1.93% |
| 2026-02-13 | 5.86 | 5.89 | 5.69 | 5.70 | 5.60 | qfq | 25,007,500 | 144,437,724 | -2.90% |
| 2026-02-12 | 6.03 | 6.04 | 5.85 | 5.87 | 5.76 | qfq | 23,343,656 | 137,965,255 | -2.33% |
| 2026-02-11 | 6.02 | 6.10 | 5.98 | 6.01 | 5.90 | qfq | 19,988,501 | 120,772,158 | -0.17% |
| 2026-02-10 | 6.06 | 6.07 | 5.92 | 6.02 | 5.91 | qfq | 19,899,200 | 119,465,402 | -0.17% |
| 2026-02-09 | 5.93 | 6.03 | 5.90 | 6.03 | 5.92 | qfq | 23,960,587 | 143,501,040 | 3.25% |
| 2026-02-06 | 5.85 | 5.99 | 5.83 | 5.84 | 5.73 | qfq | 21,625,500 | 127,673,102 | -1.02% |
| 2026-02-05 | 5.97 | 6.01 | 5.88 | 5.90 | 5.79 | qfq | 19,099,500 | 113,359,340 | -1.67% |
| 2026-02-04 | 5.93 | 6.01 | 5.90 | 6.00 | 5.89 | qfq | 23,426,300 | 139,882,961 | 0.50% |
| 2026-02-03 | 5.80 | 5.97 | 5.73 | 5.97 | 5.86 | qfq | 26,504,809 | 155,500,106 | 4.37% |
| 2026-02-02 | 5.82 | 5.91 | 5.71 | 5.72 | 5.62 | qfq | 26,349,388 | 153,525,679 | -2.72% |
| 2026-01-30 | 5.92 | 6.00 | 5.73 | 5.88 | 5.77 | qfq | 34,307,897 | 200,657,506 | -1.51% |
| 2026-01-29 | 5.90 | 6.12 | 5.80 | 5.97 | 5.86 | qfq | 38,346,200 | 229,262,122 | 0.67% |
| 2026-01-28 | 6.10 | 6.14 | 5.92 | 5.93 | 5.82 | qfq | 42,534,538 | 255,116,456 | -3.73% |
| 2026-01-27 | 6.10 | 6.29 | 5.86 | 6.16 | 6.05 | qfq | 60,947,545 | 368,561,945 | 2.16% |
| 2026-01-26 | 6.36 | 6.40 | 5.97 | 6.03 | 5.92 | qfq | 69,079,058 | 424,545,092 | -5.93% |
| 2026-01-23 | 6.11 | 6.56 | 6.05 | 6.41 | 6.29 | qfq | 85,082,738 | 544,374,063 | 5.08% |
| 2026-01-22 | 5.91 | 6.11 | 5.90 | 6.10 | 5.99 | qfq | 33,885,603 | 204,408,208 | 2.87% |
| 2026-01-21 | 5.83 | 6.04 | 5.78 | 5.93 | 5.82 | qfq | 28,239,101 | 166,897,304 | 0.85% |
| 2026-01-20 | 5.84 | 5.89 | 5.77 | 5.88 | 5.77 | qfq | 25,268,200 | 147,545,570 | 0.86% |
| 2026-01-19 | 5.69 | 5.85 | 5.66 | 5.83 | 5.72 | qfq | 20,098,500 | 116,635,032 | 1.92% |
| 2026-01-16 | 5.85 | 5.90 | 5.70 | 5.72 | 5.62 | qfq | 26,387,096 | 152,052,266 | -2.22% |
| 2026-01-15 | 6.02 | 6.02 | 5.80 | 5.85 | 5.74 | qfq | 30,902,702 | 181,612,048 | -2.99% |
| 2026-01-14 | 5.94 | 6.11 | 5.92 | 6.03 | 5.92 | qfq | 42,493,698 | 256,434,589 | 1.17% |
| 2026-01-13 | 6.07 | 6.13 | 5.89 | 5.96 | 5.85 | qfq | 39,780,774 | 238,827,146 | -0.33% |
| 2026-01-12 | 5.83 | 6.01 | 5.81 | 5.98 | 5.87 | qfq | 35,134,801 | 208,779,865 | 2.75% |
| 2026-01-09 | 5.84 | 5.90 | 5.72 | 5.82 | 5.71 | qfq | 30,022,275 | 173,524,893 | -0.34% |
| 2026-01-08 | 5.66 | 5.86 | 5.61 | 5.84 | 5.73 | qfq | 32,690,934 | 188,798,085 | 3.36% |
| 2026-01-07 | 5.72 | 5.75 | 5.62 | 5.65 | 5.55 | qfq | 26,437,576 | 149,859,847 | -1.74% |
| 2026-01-06 | 5.71 | 5.79 | 5.65 | 5.75 | 5.64 | qfq | 29,642,969 | 169,662,671 | 0.52% |
| 2026-01-05 | 5.65 | 5.76 | 5.59 | 5.72 | 5.62 | qfq | 29,043,002 | 165,333,112 | 1.78% |
| 2025-12-31 | 5.83 | 5.83 | 5.54 | 5.62 | 5.52 | qfq | 31,046,402 | 174,884,156 | -2.94% |
| 2025-12-30 | 5.90 | 5.94 | 5.76 | 5.79 | 5.68 | qfq | 29,515,550 | 172,333,907 | -1.86% |
| 2025-12-29 | 6.11 | 6.12 | 5.87 | 5.90 | 5.79 | qfq | 32,087,485 | 190,180,982 | -3.28% |
| 2025-12-26 | 6.18 | 6.21 | 6.04 | 6.10 | 5.99 | qfq | 38,308,664 | 234,221,022 | -1.77% |
| 2025-12-25 | 6.20 | 6.30 | 6.18 | 6.21 | 6.10 | qfq | 40,416,939 | 252,756,355 | 0.32% |
| 2025-12-24 | 5.89 | 6.22 | 5.88 | 6.19 | 6.08 | qfq | 49,583,300 | 304,662,942 | 4.21% |
| 2025-12-23 | 5.76 | 6.04 | 5.75 | 5.94 | 5.83 | qfq | 47,429,777 | 280,567,211 | 2.06% |
| 2025-12-22 | 5.74 | 5.92 | 5.68 | 5.82 | 5.71 | qfq | 39,598,500 | 229,282,345 | 0.87% |
| 2025-12-19 | 5.54 | 5.89 | 5.51 | 5.77 | 5.66 | qfq | 42,179,101 | 240,548,170 | 4.15% |
| 2025-12-18 | 5.40 | 5.62 | 5.38 | 5.54 | 5.44 | qfq | 36,506,301 | 202,626,696 | 1.65% |
| 2025-12-17 | 5.59 | 5.63 | 5.36 | 5.45 | 5.35 | qfq | 39,716,000 | 216,684,758 | -3.02% |
| 2025-12-16 | 5.89 | 5.92 | 5.58 | 5.62 | 5.52 | qfq | 41,060,201 | 233,399,126 | -4.42% |
| 2025-12-15 | 5.86 | 5.94 | 5.74 | 5.88 | 5.77 | qfq | 39,285,184 | 230,101,583 | -0.17% |
| 2025-12-12 | 6.17 | 6.20 | 5.86 | 5.89 | 5.78 | qfq | 73,282,784 | 439,826,498 | -5.91% |
| 2025-12-11 | 6.48 | 6.68 | 6.15 | 6.26 | 6.15 | qfq | 91,818,518 | 579,638,484 | -4.13% |
| 2025-12-10 | 6.65 | 6.73 | 6.44 | 6.53 | 6.41 | qfq | 74,007,784 | 484,387,686 | -2.83% |
| 2025-12-09 | 6.67 | 6.88 | 6.56 | 6.72 | 6.60 | qfq | 91,567,262 | 614,520,061 | -1.18% |
| 2025-12-08 | 6.57 | 6.95 | 6.53 | 6.80 | 6.68 | qfq | 127,910,987 | 862,857,878 | 3.19% |
| 2025-12-05 | 6.27 | 6.64 | 6.11 | 6.59 | 6.47 | qfq | 115,198,178 | 745,397,613 | 4.60% |
| 2025-12-04 | 6.46 | 6.52 | 6.26 | 6.30 | 6.18 | qfq | 90,146,611 | 574,495,545 | -0.94% |
| 2025-12-03 | 6.32 | 6.55 | 6.25 | 6.36 | 6.24 | qfq | 112,928,605 | 719,436,407 | 0.95% |
| 2025-12-02 | 6.05 | 6.41 | 6.03 | 6.30 | 6.18 | qfq | 116,093,807 | 724,778,087 | 2.27% |
| 2025-12-01 | 6.05 | 6.47 | 5.97 | 6.16 | 6.05 | qfq | 114,517,375 | 708,476,397 | 1.65% |
| 2025-11-28 | 5.80 | 6.12 | 5.70 | 6.06 | 5.95 | qfq | 132,880,792 | 785,328,307 | -1.78% |
| 2025-11-27 | 7.22 | 7.22 | 6.17 | 6.17 | 6.06 | qfq | 176,033,822 | 1,131,625,471 | -9.93% |
| 2025-11-26 | 6.59 | 6.85 | 6.55 | 6.85 | 6.72 | qfq | 63,839,205 | 433,787,798 | 9.95% |
| 2025-11-25 | 5.69 | 6.23 | 5.67 | 6.23 | 6.12 | qfq | 80,887,172 | 493,248,633 | 10.07% |
| 2025-11-24 | 5.54 | 5.75 | 5.43 | 5.66 | 5.56 | qfq | 62,296,402 | 348,558,048 | 4.24% |
| 2025-11-21 | 5.56 | 5.76 | 5.40 | 5.43 | 5.33 | qfq | 62,241,819 | 345,300,564 | -4.57% |
| 2025-11-20 | 5.66 | 5.88 | 5.50 | 5.69 | 5.59 | qfq | 76,625,160 | 435,721,299 | 1.07% |
| 2025-11-19 | 5.81 | 5.86 | 5.60 | 5.63 | 5.53 | qfq | 65,324,119 | 370,474,461 | -3.43% |
| 2025-11-18 | 5.87 | 6.02 | 5.72 | 5.83 | 5.72 | qfq | 115,663,361 | 674,149,130 | -3.80% |
| 2025-11-17 | 5.70 | 6.27 | 5.70 | 6.06 | 5.95 | qfq | 146,502,122 | 896,785,974 | 6.32% |
| 2025-11-14 | 5.59 | 5.82 | 5.59 | 5.70 | 5.60 | qfq | 48,855,220 | 279,792,845 | 1.24% |
| 2025-11-13 | 5.49 | 5.64 | 5.45 | 5.63 | 5.53 | qfq | 32,829,743 | 183,676,392 | 1.99% |
| 2025-11-12 | 5.49 | 5.55 | 5.47 | 5.52 | 5.42 | qfq | 19,994,959 | 110,087,677 | 0.18% |
| 2025-11-11 | 5.56 | 5.57 | 5.48 | 5.51 | 5.41 | qfq | 22,066,955 | 121,588,764 | -0.90% |
| 2025-11-10 | 5.48 | 5.59 | 5.45 | 5.56 | 5.46 | qfq | 28,080,700 | 155,762,634 | 2.02% |
| 2025-11-07 | 5.36 | 5.50 | 5.34 | 5.45 | 5.35 | qfq | 24,678,327 | 134,594,978 | 1.30% |
| 2025-11-06 | 5.53 | 5.53 | 5.35 | 5.38 | 5.28 | qfq | 29,960,852 | 161,875,020 | -3.06% |
| 2025-11-05 | 5.41 | 5.61 | 5.39 | 5.55 | 5.45 | qfq | 40,997,965 | 226,710,623 | 1.46% |
| 2025-11-04 | 5.34 | 5.52 | 5.29 | 5.47 | 5.37 | qfq | 37,662,778 | 205,093,031 | 2.63% |
| 2025-11-03 | 5.24 | 5.35 | 5.23 | 5.33 | 5.23 | qfq | 23,861,539 | 126,637,476 | 1.72% |
| 2025-10-31 | 5.19 | 5.33 | 5.15 | 5.24 | 5.14 | qfq | 18,580,541 | 97,497,933 | 1.95% |
| 2025-10-30 | 5.27 | 5.28 | 5.14 | 5.14 | 5.05 | qfq | 19,090,058 | 99,016,943 | -2.47% |
| 2025-10-29 | 5.41 | 5.46 | 5.23 | 5.27 | 5.17 | qfq | 37,673,358 | 199,186,216 | -3.83% |
| 2025-10-28 | 5.26 | 5.56 | 5.26 | 5.48 | 5.38 | qfq | 52,407,456 | 285,473,291 | 3.98% |
| 2025-10-27 | 5.24 | 5.37 | 5.19 | 5.27 | 5.17 | qfq | 15,778,712 | 83,208,178 | 0.76% |
| 2025-10-24 | 5.25 | 5.27 | 5.20 | 5.23 | 5.13 | qfq | 9,234,003 | 48,242,318 | -0.38% |
| 2025-10-23 | 5.21 | 5.25 | 5.17 | 5.25 | 5.15 | qfq | 9,679,860 | 50,359,405 | 0.77% |
| 2025-10-22 | 5.22 | 5.27 | 5.20 | 5.21 | 5.11 | qfq | 12,621,665 | 66,027,851 | -0.19% |
| 2025-10-21 | 5.15 | 5.23 | 5.10 | 5.22 | 5.12 | qfq | 15,021,108 | 78,046,771 | 1.56% |
| 2025-10-20 | 5.06 | 5.16 | 5.05 | 5.14 | 5.05 | qfq | 11,035,853 | 56,303,707 | 2.19% |
| 2025-10-17 | 5.07 | 5.14 | 5.03 | 5.03 | 4.94 | qfq | 8,757,299 | 44,501,531 | -1.18% |
| 2025-10-16 | 5.18 | 5.20 | 5.08 | 5.09 | 5.00 | qfq | 9,652,800 | 49,401,766 | -1.74% |
| 2025-10-15 | 5.07 | 5.22 | 5.05 | 5.18 | 5.09 | qfq | 14,117,174 | 72,801,808 | 1.97% |
| 2025-10-14 | 5.07 | 5.16 | 5.06 | 5.08 | 4.99 | qfq | 11,644,558 | 59,476,884 | 0.59% |
| 2025-10-13 | 4.95 | 5.05 | 4.87 | 5.05 | 4.96 | qfq | 12,465,909 | 62,224,987 | -0.59% |
| 2025-10-10 | 4.97 | 5.10 | 4.95 | 5.08 | 4.99 | qfq | 13,436,258 | 68,038,703 | 1.80% |
| 2025-10-09 | 4.95 | 4.99 | 4.92 | 4.99 | 4.90 | qfq | 8,892,601 | 44,087,137 | 0.60% |
| 2025-09-30 | 5.00 | 5.03 | 4.95 | 4.96 | 4.87 | qfq | 7,276,022 | 36,236,675 | -0.80% |
| 2025-09-29 | 4.96 | 5.03 | 4.87 | 5.00 | 4.91 | qfq | 9,343,100 | 46,406,246 | 0.81% |
| 2025-09-26 | 4.95 | 5.02 | 4.91 | 4.96 | 4.87 | qfq | 7,895,700 | 39,322,201 | 0.20% |
| 2025-09-25 | 4.98 | 5.05 | 4.92 | 4.95 | 4.86 | qfq | 8,602,059 | 42,807,075 | -0.60% |
| 2025-09-24 | 4.91 | 4.99 | 4.86 | 4.98 | 4.89 | qfq | 9,274,801 | 45,867,021 | 1.22% |
| 2025-09-23 | 4.98 | 5.00 | 4.80 | 4.92 | 4.83 | qfq | 12,901,939 | 62,969,301 | -1.60% |
| 2025-09-22 | 5.07 | 5.09 | 4.96 | 5.00 | 4.91 | qfq | 8,942,500 | 44,709,219 | -1.57% |
| 2025-09-19 | 5.08 | 5.13 | 5.05 | 5.08 | 4.99 | qfq | 10,772,261 | 54,720,566 | -0.39% |
| 2025-09-18 | 5.17 | 5.19 | 5.07 | 5.10 | 5.01 | qfq | 14,059,897 | 72,345,399 | -1.35% |
| 2025-09-17 | 5.19 | 5.22 | 5.15 | 5.17 | 5.08 | qfq | 9,072,435 | 46,987,611 | -0.77% |
| 2025-09-16 | 5.15 | 5.22 | 5.14 | 5.21 | 5.11 | qfq | 10,773,000 | 55,816,932 | 0.97% |
| 2025-09-15 | 5.18 | 5.19 | 5.13 | 5.16 | 5.07 | qfq | 8,174,914 | 42,128,333 | -0.39% |
| 2025-09-12 | 5.22 | 5.23 | 5.17 | 5.18 | 5.09 | qfq | 11,140,142 | 57,878,755 | -0.38% |
| 2025-09-11 | 5.16 | 5.20 | 5.11 | 5.20 | 5.10 | qfq | 10,746,538 | 55,460,832 | 0.78% |
| 2025-09-10 | 5.17 | 5.19 | 5.14 | 5.16 | 5.07 | qfq | 7,859,917 | 40,602,528 | 0.19% |
| 2025-09-09 | 5.18 | 5.19 | 5.13 | 5.15 | 5.06 | qfq | 10,344,574 | 53,323,118 | -1.15% |
| 2025-09-08 | 5.15 | 5.21 | 5.13 | 5.21 | 5.11 | qfq | 12,251,498 | 63,444,458 | 0.97% |
| 2025-09-05 | 5.15 | 5.16 | 5.07 | 5.16 | 5.07 | qfq | 9,955,116 | 50,972,644 | 1.18% |
| 2025-09-04 | 5.06 | 5.16 | 5.06 | 5.10 | 5.01 | qfq | 14,448,344 | 73,945,916 | 0.59% |
| 2025-09-03 | 5.16 | 5.19 | 5.06 | 5.07 | 4.98 | qfq | 12,126,926 | 61,998,347 | -1.93% |
| 2025-09-02 | 5.25 | 5.25 | 5.10 | 5.17 | 5.08 | qfq | 16,192,760 | 83,489,497 | -1.34% |
| 2025-09-01 | 5.23 | 5.28 | 5.19 | 5.24 | 5.14 | qfq | 13,389,474 | 70,132,578 | 0.38% |
| 2025-08-29 | 5.30 | 5.33 | 5.21 | 5.22 | 5.12 | qfq | 15,968,776 | 83,912,974 | -1.51% |
| 2025-08-28 | 5.42 | 5.46 | 5.15 | 5.30 | 5.20 | qfq | 28,243,753 | 149,800,582 | -1.85% |
| 2025-08-27 | 5.61 | 5.64 | 5.39 | 5.40 | 5.30 | qfq | 32,260,604 | 178,211,225 | -2.88% |
| 2025-08-26 | 5.44 | 5.58 | 5.36 | 5.56 | 5.46 | qfq | 33,577,013 | 184,797,194 | 2.02% |
| 2025-08-25 | 5.47 | 5.49 | 5.41 | 5.45 | 5.35 | qfq | 20,448,801 | 111,543,806 | 0.00% |
| 2025-08-22 | 5.44 | 5.46 | 5.39 | 5.45 | 5.35 | qfq | 17,313,530 | 93,892,752 | 0.00% |
| 2025-08-21 | 5.45 | 5.50 | 5.43 | 5.45 | 5.35 | qfq | 19,356,597 | 105,691,365 | 0.00% |
| 2025-08-20 | 5.46 | 5.46 | 5.40 | 5.45 | 5.35 | qfq | 15,632,474 | 84,787,121 | -0.18% |
| 2025-08-19 | 5.40 | 5.49 | 5.38 | 5.46 | 5.36 | qfq | 20,850,591 | 113,486,466 | 1.11% |
| 2025-08-18 | 5.37 | 5.45 | 5.33 | 5.40 | 5.30 | qfq | 19,760,833 | 106,988,711 | 0.75% |
| 2025-08-15 | 5.30 | 5.37 | 5.29 | 5.36 | 5.26 | qfq | 12,117,832 | 64,787,738 | 0.94% |
| 2025-08-14 | 5.45 | 5.45 | 5.30 | 5.31 | 5.21 | qfq | 18,558,490 | 99,731,422 | -2.39% |
| 2025-08-13 | 5.45 | 5.47 | 5.40 | 5.44 | 5.34 | qfq | 17,071,737 | 92,807,439 | -0.18% |
| 2025-08-12 | 5.50 | 5.53 | 5.44 | 5.45 | 5.35 | qfq | 17,584,822 | 96,151,677 | -1.27% |
| 2025-08-11 | 5.47 | 5.55 | 5.44 | 5.52 | 5.42 | qfq | 25,952,781 | 142,692,420 | 1.66% |
| 2025-08-08 | 5.54 | 5.54 | 5.36 | 5.43 | 5.33 | qfq | 33,686,175 | 182,338,688 | -1.45% |
| 2025-08-07 | 5.54 | 5.56 | 5.47 | 5.51 | 5.41 | qfq | 21,335,148 | 117,338,143 | 0.00% |
| 2025-08-06 | 5.55 | 5.57 | 5.49 | 5.51 | 5.41 | qfq | 27,947,928 | 153,919,685 | -1.43% |
| 2025-08-05 | 5.60 | 5.65 | 5.51 | 5.59 | 5.49 | qfq | 43,407,783 | 241,389,436 | -0.53% |
| 2025-08-04 | 5.51 | 5.76 | 5.45 | 5.62 | 5.52 | qfq | 42,421,722 | 237,868,117 | 1.08% |
| 2025-08-01 | 5.51 | 5.67 | 5.46 | 5.56 | 5.46 | qfq | 38,760,586 | 214,605,756 | 0.54% |
| 2025-07-31 | 5.72 | 5.83 | 5.51 | 5.53 | 5.43 | qfq | 52,873,041 | 297,073,257 | 0.36% |
| 2025-07-30 | 5.60 | 5.62 | 5.44 | 5.51 | 5.41 | qfq | 37,171,323 | 204,899,091 | -1.61% |
| 2025-07-29 | 5.76 | 5.79 | 5.51 | 5.60 | 5.50 | qfq | 61,561,195 | 344,232,855 | -2.44% |
| 2025-07-28 | 6.06 | 6.07 | 5.72 | 5.74 | 5.63 | qfq | 82,664,134 | 480,750,115 | -6.82% |
| 2025-07-25 | 5.98 | 6.49 | 5.90 | 6.16 | 6.05 | qfq | 97,210,923 | 600,857,329 | 2.16% |
| 2025-07-24 | 5.89 | 6.35 | 5.86 | 6.03 | 5.92 | qfq | 95,546,249 | 578,972,915 | 0.17% |
| 2025-07-23 | 6.12 | 6.48 | 5.90 | 6.02 | 5.91 | qfq | 125,401,922 | 767,789,219 | 1.86% |
| 2025-07-22 | 6.22 | 6.22 | 5.86 | 5.91 | 5.80 | qfq | 145,552,592 | 877,820,403 | 1.72% |
| 2025-07-21 | 5.50 | 5.81 | 5.39 | 5.81 | 5.70 | qfq | 67,564,010 | 380,674,667 | 10.04% |
| 2025-07-18 | 5.38 | 5.68 | 5.23 | 5.28 | 5.18 | qfq | 73,737,662 | 398,695,819 | 2.33% |
| 2025-07-17 | 5.12 | 5.23 | 5.10 | 5.16 | 5.07 | qfq | 23,959,500 | 123,361,656 | 0.58% |
| 2025-07-16 | 5.16 | 5.19 | 5.10 | 5.13 | 5.04 | qfq | 15,524,700 | 79,936,632 | -0.58% |
| 2025-07-15 | 5.18 | 5.20 | 5.06 | 5.16 | 5.07 | qfq | 19,926,000 | 101,870,515 | -0.77% |
| 2025-07-14 | 5.11 | 5.22 | 5.09 | 5.20 | 5.10 | qfq | 20,563,800 | 106,158,010 | 1.56% |
| 2025-07-11 | 5.16 | 5.26 | 5.05 | 5.12 | 5.03 | qfq | 26,311,202 | 134,468,339 | -0.58% |
| 2025-07-10 | 5.01 | 5.20 | 5.01 | 5.15 | 5.06 | qfq | 31,956,903 | 163,368,476 | 2.79% |
| 2025-07-09 | 5.00 | 5.07 | 4.98 | 5.01 | 4.92 | qfq | 15,823,900 | 79,596,165 | 0.40% |
| 2025-07-08 | 4.96 | 5.00 | 4.95 | 4.99 | 4.90 | qfq | 13,759,300 | 68,505,069 | 0.40% |
| 2025-07-07 | 4.89 | 4.98 | 4.86 | 4.97 | 4.88 | qfq | 13,341,500 | 65,806,717 | 1.84% |
| 2025-07-04 | 4.97 | 4.98 | 4.87 | 4.88 | 4.79 | qfq | 16,533,000 | 81,309,227 | -1.81% |
| 2025-07-03 | 4.97 | 4.99 | 4.94 | 4.97 | 4.88 | qfq | 10,080,900 | 50,057,545 | 0.00% |
| 2025-07-02 | 4.94 | 4.98 | 4.90 | 4.97 | 4.88 | qfq | 15,588,500 | 76,972,387 | 0.61% |
| 2025-07-01 | 4.93 | 4.95 | 4.88 | 4.94 | 4.85 | qfq | 12,207,501 | 60,018,079 | 0.00% |
| 2025-06-30 | 4.98 | 4.98 | 4.90 | 4.94 | 4.85 | qfq | 14,212,928 | 70,051,411 | -0.20% |
| 2025-06-27 | 4.94 | 5.01 | 4.91 | 4.95 | 4.86 | qfq | 20,453,215 | 101,205,289 | 1.23% |
| 2025-06-26 | 4.92 | 4.95 | 4.87 | 4.89 | 4.80 | qfq | 16,208,649 | 79,474,367 | -1.01% |
| 2025-06-25 | 4.96 | 5.01 | 4.89 | 4.94 | 4.85 | qfq | 24,328,600 | 120,044,497 | -0.60% |
| 2025-06-24 | 4.68 | 5.06 | 4.68 | 4.97 | 4.88 | qfq | 52,560,981 | 258,106,634 | 6.65% |
| 2025-06-23 | 4.52 | 4.68 | 4.47 | 4.66 | 4.57 | qfq | 14,632,370 | 67,523,508 | 2.42% |
| 2025-06-20 | 4.52 | 4.67 | 4.50 | 4.55 | 4.47 | qfq | 15,304,957 | 69,891,312 | 0.66% |
| 2025-06-19 | 4.73 | 4.73 | 4.50 | 4.52 | 4.44 | qfq | 21,975,700 | 100,884,717 | -4.44% |
| 2025-06-18 | 4.87 | 4.88 | 4.68 | 4.73 | 4.64 | qfq | 24,407,499 | 115,707,031 | -2.67% |
| 2025-06-17 | 4.98 | 4.99 | 4.83 | 4.86 | 4.77 | qfq | 27,914,599 | 135,964,115 | -2.02% |
| 2025-06-16 | 4.97 | 5.04 | 4.89 | 4.96 | 4.87 | qfq | 36,959,100 | 183,267,261 | 0.40% |
| 2025-06-13 | 4.89 | 5.14 | 4.86 | 4.94 | 4.85 | qfq | 58,810,246 | 292,568,772 | -0.40% |
| 2025-06-12 | 4.85 | 5.17 | 4.82 | 4.96 | 4.79 | qfq | 46,440,700 | 229,717,518 | 2.06% |
| 2025-06-11 | 4.81 | 4.91 | 4.80 | 4.86 | 4.70 | qfq | 13,978,255 | 67,926,311 | 1.25% |
| 2025-06-10 | 4.90 | 4.90 | 4.75 | 4.80 | 4.64 | qfq | 13,826,900 | 66,721,317 | -1.64% |
| 2025-06-09 | 4.85 | 4.89 | 4.82 | 4.88 | 4.71 | qfq | 14,566,000 | 70,705,072 | 1.24% |
| 2025-06-06 | 4.80 | 4.85 | 4.78 | 4.82 | 4.66 | qfq | 11,980,200 | 57,694,123 | 0.63% |
| 2025-06-05 | 4.79 | 4.81 | 4.74 | 4.79 | 4.63 | qfq | 12,131,900 | 57,876,679 | -0.21% |
| 2025-06-04 | 4.73 | 4.81 | 4.70 | 4.80 | 4.64 | qfq | 13,491,000 | 64,401,311 | 1.69% |
| 2025-06-03 | 4.63 | 4.76 | 4.62 | 4.72 | 4.56 | qfq | 10,407,759 | 49,036,785 | 1.07% |
| 2025-05-30 | 4.75 | 4.76 | 4.66 | 4.67 | 4.51 | qfq | 10,549,100 | 49,531,343 | -2.10% |
| 2025-05-29 | 4.63 | 4.77 | 4.63 | 4.77 | 4.61 | qfq | 12,697,507 | 60,221,291 | 2.36% |
| 2025-05-28 | 4.74 | 4.76 | 4.63 | 4.66 | 4.50 | qfq | 10,576,504 | 49,520,054 | -1.27% |
| 2025-05-27 | 4.70 | 4.73 | 4.65 | 4.72 | 4.56 | qfq | 10,903,300 | 51,158,345 | 0.21% |
| 2025-05-26 | 4.62 | 4.73 | 4.62 | 4.71 | 4.55 | qfq | 11,336,700 | 53,223,828 | 1.07% |
| 2025-05-23 | 4.69 | 4.78 | 4.65 | 4.66 | 4.50 | qfq | 13,615,900 | 64,254,407 | -0.85% |
| 2025-05-22 | 4.82 | 4.84 | 4.69 | 4.70 | 4.54 | qfq | 13,207,000 | 62,759,134 | -2.69% |
| 2025-05-21 | 4.86 | 4.88 | 4.78 | 4.83 | 4.67 | qfq | 10,295,500 | 49,548,026 | -0.62% |
| 2025-05-20 | 4.86 | 4.87 | 4.79 | 4.86 | 4.70 | qfq | 12,194,000 | 59,003,216 | 0.21% |
| 2025-05-19 | 4.78 | 4.86 | 4.74 | 4.85 | 4.69 | qfq | 14,053,900 | 67,687,811 | 1.25% |
| 2025-05-16 | 4.77 | 4.86 | 4.76 | 4.79 | 4.63 | qfq | 10,662,100 | 51,125,887 | 0.84% |
| 2025-05-15 | 4.84 | 4.84 | 4.74 | 4.75 | 4.59 | qfq | 11,247,800 | 53,652,586 | -1.66% |
| 2025-05-14 | 4.82 | 4.86 | 4.79 | 4.83 | 4.67 | qfq | 11,238,901 | 54,103,922 | 0.42% |
| 2025-05-13 | 4.87 | 4.95 | 4.80 | 4.81 | 4.65 | qfq | 11,403,330 | 55,354,474 | -0.41% |
| 2025-05-12 | 4.84 | 4.85 | 4.77 | 4.83 | 4.67 | qfq | 11,915,800 | 57,404,348 | 0.84% |
| 2025-05-09 | 4.89 | 4.90 | 4.78 | 4.79 | 4.63 | qfq | 13,219,407 | 63,625,360 | -1.84% |
| 2025-05-08 | 4.80 | 4.91 | 4.77 | 4.88 | 4.71 | qfq | 18,221,331 | 88,527,006 | 1.88% |
| 2025-05-07 | 4.85 | 4.89 | 4.75 | 4.79 | 4.63 | qfq | 16,685,500 | 80,193,295 | 0.00% |
| 2025-05-06 | 4.66 | 4.81 | 4.66 | 4.79 | 4.63 | qfq | 23,045,900 | 109,627,809 | 3.01% |
| 2025-04-30 | 4.65 | 4.76 | 4.65 | 4.65 | 4.49 | qfq | 14,995,600 | 70,272,332 | 0.65% |
| 2025-04-29 | 4.52 | 4.68 | 4.50 | 4.62 | 4.46 | qfq | 19,129,500 | 88,568,441 | 2.67% |
| 2025-04-28 | 4.53 | 4.55 | 4.41 | 4.50 | 4.35 | qfq | 13,759,400 | 61,417,208 | -1.32% |
| 2025-04-25 | 4.58 | 4.62 | 4.53 | 4.56 | 4.41 | qfq | 11,464,400 | 52,443,091 | -0.22% |
| 2025-04-24 | 4.68 | 4.71 | 4.52 | 4.57 | 4.42 | qfq | 12,273,800 | 56,266,564 | -1.72% |
| 2025-04-23 | 4.61 | 4.68 | 4.61 | 4.65 | 4.49 | qfq | 13,098,800 | 60,872,400 | 0.87% |
| 2025-04-22 | 4.58 | 4.62 | 4.55 | 4.61 | 4.45 | qfq | 12,162,600 | 55,829,472 | 0.44% |
| 2025-04-21 | 4.53 | 4.61 | 4.50 | 4.59 | 4.43 | qfq | 11,516,600 | 52,557,555 | 0.88% |
| 2025-04-18 | 4.49 | 4.60 | 4.46 | 4.55 | 4.40 | qfq | 13,439,500 | 60,737,339 | 0.89% |
| 2025-04-17 | 4.41 | 4.61 | 4.40 | 4.51 | 4.36 | qfq | 17,560,700 | 79,618,484 | 2.04% |
| 2025-04-16 | 4.50 | 4.55 | 4.35 | 4.42 | 4.27 | qfq | 11,597,200 | 51,471,983 | -1.78% |
| 2025-04-15 | 4.57 | 4.57 | 4.46 | 4.50 | 4.35 | qfq | 11,109,614 | 50,033,339 | -0.66% |
| 2025-04-14 | 4.50 | 4.62 | 4.48 | 4.53 | 4.38 | qfq | 17,156,681 | 77,975,205 | 2.26% |
| 2025-04-11 | 4.41 | 4.47 | 4.35 | 4.43 | 4.28 | qfq | 12,794,600 | 56,746,079 | 0.00% |
| 2025-04-10 | 4.36 | 4.50 | 4.36 | 4.43 | 4.28 | qfq | 19,814,600 | 88,142,884 | 2.31% |
| 2025-04-09 | 4.12 | 4.33 | 3.83 | 4.33 | 4.18 | qfq | 24,693,700 | 101,678,718 | 2.85% |
| 2025-04-08 | 4.27 | 4.42 | 4.10 | 4.21 | 4.07 | qfq | 27,117,985 | 114,802,828 | -5.82% |
| 2025-04-07 | 4.67 | 4.77 | 4.47 | 4.47 | 4.32 | qfq | 13,159,300 | 59,597,377 | -10.06% |
| 2025-04-03 | 4.86 | 5.01 | 4.83 | 4.97 | 4.80 | qfq | 13,075,958 | 64,769,052 | 0.40% |
| 2025-04-02 | 4.92 | 5.00 | 4.92 | 4.95 | 4.78 | qfq | 11,266,313 | 55,955,608 | 0.20% |
| 2025-04-01 | 4.95 | 5.02 | 4.92 | 4.94 | 4.77 | qfq | 12,478,600 | 62,021,941 | 0.82% |
| 2025-03-31 | 4.95 | 4.99 | 4.77 | 4.90 | 4.73 | qfq | 18,930,800 | 92,239,962 | -1.80% |
| 2025-03-28 | 5.04 | 5.08 | 4.96 | 4.99 | 4.82 | qfq | 13,557,732 | 67,938,884 | -0.99% |
| 2025-03-27 | 5.12 | 5.14 | 5.00 | 5.04 | 4.87 | qfq | 16,052,700 | 81,284,080 | -2.33% |
| 2025-03-26 | 5.10 | 5.17 | 5.03 | 5.16 | 4.99 | qfq | 18,003,000 | 92,402,120 | 1.98% |
| 2025-03-25 | 5.13 | 5.13 | 4.99 | 5.06 | 4.89 | qfq | 17,974,402 | 90,974,576 | -1.36% |
| 2025-03-24 | 5.24 | 5.29 | 5.01 | 5.13 | 4.96 | qfq | 24,629,365 | 126,671,996 | -3.02% |
| 2025-03-21 | 5.45 | 5.48 | 5.28 | 5.29 | 5.11 | qfq | 29,152,059 | 155,776,077 | -3.64% |
| 2025-03-20 | 5.52 | 5.59 | 5.46 | 5.49 | 5.30 | qfq | 30,164,734 | 166,741,229 | -0.36% |
| 2025-03-19 | 5.43 | 5.58 | 5.42 | 5.51 | 5.32 | qfq | 33,323,203 | 183,914,623 | 0.92% |
| 2025-03-18 | 5.46 | 5.51 | 5.37 | 5.46 | 5.27 | qfq | 24,170,762 | 131,444,871 | 0.00% |
| 2025-03-17 | 5.45 | 5.53 | 5.44 | 5.46 | 5.27 | qfq | 22,725,800 | 124,517,936 | 0.37% |
| 2025-03-14 | 5.39 | 5.46 | 5.25 | 5.44 | 5.26 | qfq | 26,980,069 | 145,089,021 | 0.74% |
| 2025-03-13 | 5.58 | 5.61 | 5.33 | 5.40 | 5.22 | qfq | 31,937,781 | 173,076,879 | -3.57% |
| 2025-03-12 | 5.53 | 5.72 | 5.45 | 5.60 | 5.41 | qfq | 41,767,458 | 232,917,349 | 2.00% |
| 2025-03-11 | 5.38 | 5.49 | 5.38 | 5.49 | 5.30 | qfq | 32,446,450 | 176,510,897 | -1.08% |
| 2025-03-10 | 5.61 | 5.68 | 5.52 | 5.55 | 5.36 | qfq | 43,638,801 | 243,635,427 | -2.12% |
| 2025-03-07 | 5.63 | 5.95 | 5.60 | 5.67 | 5.48 | qfq | 77,670,071 | 445,963,515 | 0.53% |
| 2025-03-06 | 5.60 | 5.86 | 5.60 | 5.64 | 5.45 | qfq | 87,777,128 | 502,273,769 | 5.82% |
| 2025-03-05 | 5.30 | 5.42 | 5.21 | 5.33 | 5.15 | qfq | 35,438,102 | 187,614,608 | 0.00% |
| 2025-03-04 | 5.21 | 5.36 | 5.20 | 5.33 | 5.15 | qfq | 29,810,295 | 158,094,316 | 0.57% |
| 2025-03-03 | 5.23 | 5.42 | 5.17 | 5.30 | 5.12 | qfq | 42,848,945 | 227,676,300 | 2.32% |
| 2025-02-28 | 5.54 | 5.58 | 5.16 | 5.18 | 5.00 | qfq | 57,128,607 | 305,255,952 | -7.33% |
| 2025-02-27 | 6.06 | 6.08 | 5.50 | 5.59 | 5.40 | qfq | 84,844,305 | 488,522,287 | -8.36% |
| 2025-02-26 | 6.18 | 6.22 | 6.06 | 6.10 | 5.89 | qfq | 62,276,504 | 380,861,916 | -1.77% |
| 2025-02-25 | 6.20 | 6.35 | 6.10 | 6.21 | 6.00 | qfq | 70,085,723 | 432,860,772 | -2.82% |
| 2025-02-24 | 6.05 | 6.44 | 5.93 | 6.39 | 6.17 | qfq | 103,976,985 | 650,561,141 | 3.57% |
| 2025-02-21 | 6.04 | 6.30 | 5.91 | 6.17 | 5.96 | qfq | 97,161,642 | 595,706,427 | 1.98% |
| 2025-02-20 | 6.20 | 6.27 | 6.05 | 6.05 | 5.84 | qfq | 110,813,693 | 678,579,048 | -4.87% |
| 2025-02-19 | 6.31 | 6.74 | 6.09 | 6.36 | 6.14 | qfq | 193,269,644 | 1,232,406,131 | 1.76% |
| 2025-02-18 | 5.51 | 6.25 | 5.44 | 6.25 | 6.04 | qfq | 147,562,117 | 862,462,660 | 10.04% |
| 2025-02-17 | 5.76 | 5.95 | 5.45 | 5.68 | 5.49 | qfq | 119,464,868 | 678,777,844 | 0.18% |
| 2025-02-14 | 5.61 | 6.10 | 5.58 | 5.67 | 5.48 | qfq | 112,922,093 | 653,814,601 | 0.53% |
| 2025-02-13 | 5.72 | 5.80 | 5.50 | 5.64 | 5.45 | qfq | 97,260,367 | 549,512,332 | -1.05% |
| 2025-02-12 | 5.41 | 5.78 | 5.40 | 5.70 | 5.51 | qfq | 113,520,599 | 643,152,058 | 3.45% |
| 2025-02-11 | 5.47 | 5.90 | 5.23 | 5.51 | 5.32 | qfq | 129,271,120 | 704,820,282 | -0.54% |
| 2025-02-10 | 5.46 | 5.71 | 5.39 | 5.54 | 5.35 | qfq | 132,844,683 | 736,425,874 | 2.78% |
| 2025-02-07 | 4.98 | 5.60 | 4.88 | 5.39 | 5.21 | qfq | 153,350,384 | 799,498,879 | 5.07% |
| 2025-02-06 | 5.07 | 5.34 | 5.04 | 5.13 | 4.96 | qfq | 152,750,017 | 782,259,772 | -8.39% |
| 2025-02-05 | 5.46 | 6.01 | 5.01 | 5.60 | 5.41 | qfq | 204,248,601 | 1,123,324,459 | 0.54% |
| 2025-01-27 | 5.57 | 5.57 | 5.51 | 5.57 | 5.38 | qfq | 147,437,531 | 821,172,094 | 10.08% |
| 2025-01-24 | 5.06 | 5.06 | 5.06 | 5.06 | 4.89 | qfq | 25,624,175 | 129,658,326 | 10.00% |
| 2025-01-23 | 4.22 | 4.60 | 4.21 | 4.60 | 4.44 | qfq | 35,377,313 | 159,687,174 | 10.05% |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.18 | 4.04 | qfq | 5,688,160 | 23,825,734 | -1.18% |
| 2025-01-21 | 4.33 | 4.34 | 4.22 | 4.23 | 4.09 | qfq | 8,489,700 | 36,066,686 | -2.08% |
| 2025-01-20 | 4.31 | 4.35 | 4.24 | 4.32 | 4.17 | qfq | 9,315,000 | 40,182,441 | 0.93% |
| 2025-01-17 | 4.32 | 4.34 | 4.25 | 4.28 | 4.13 | qfq | 11,146,899 | 47,823,351 | -1.61% |
| 2025-01-16 | 4.42 | 4.45 | 4.31 | 4.35 | 4.20 | qfq | 21,991,504 | 96,159,341 | -1.81% |
| 2025-01-15 | 4.21 | 4.64 | 4.20 | 4.43 | 4.28 | qfq | 30,830,646 | 137,862,473 | 4.98% |
| 2025-01-14 | 4.15 | 4.22 | 4.06 | 4.22 | 4.08 | qfq | 7,007,701 | 29,216,577 | 3.69% |
| 2025-01-13 | 4.01 | 4.10 | 3.92 | 4.07 | 3.93 | qfq | 5,533,000 | 22,237,539 | 0.49% |
| 2025-01-10 | 4.22 | 4.26 | 4.05 | 4.05 | 3.91 | qfq | 6,713,054 | 27,832,204 | -3.57% |
| 2025-01-09 | 4.17 | 4.25 | 4.14 | 4.20 | 4.06 | qfq | 5,651,400 | 23,800,795 | 0.48% |
| 2025-01-08 | 4.22 | 4.24 | 4.08 | 4.18 | 4.04 | qfq | 6,497,487 | 27,063,467 | -0.95% |
| 2025-01-07 | 4.13 | 4.23 | 4.09 | 4.22 | 4.08 | qfq | 7,394,220 | 30,721,156 | 2.18% |
| 2025-01-06 | 4.06 | 4.22 | 3.94 | 4.13 | 3.99 | qfq | 10,408,055 | 42,745,070 | 1.72% |
| 2025-01-03 | 4.30 | 4.30 | 4.04 | 4.06 | 3.92 | qfq | 11,398,500 | 47,202,725 | -5.14% |
| 2025-01-02 | 4.40 | 4.45 | 4.23 | 4.28 | 4.13 | qfq | 9,021,500 | 39,283,215 | -2.51% |
| 2024-12-31 | 4.47 | 4.53 | 4.37 | 4.39 | 4.24 | qfq | 8,280,854 | 36,758,501 | -1.57% |
| 2024-12-30 | 4.50 | 4.55 | 4.40 | 4.46 | 4.31 | qfq | 7,402,122 | 32,946,433 | -1.33% |
| 2024-12-27 | 4.49 | 4.63 | 4.49 | 4.52 | 4.37 | qfq | 9,642,808 | 43,940,302 | 0.67% |
| 2024-12-26 | 4.35 | 4.54 | 4.35 | 4.49 | 4.34 | qfq | 12,088,722 | 53,950,253 | 3.46% |
| 2024-12-25 | 4.49 | 4.51 | 4.28 | 4.34 | 4.19 | qfq | 9,846,900 | 42,882,926 | -3.77% |
| 2024-12-24 | 4.42 | 4.53 | 4.39 | 4.51 | 4.36 | qfq | 11,481,630 | 51,254,956 | 2.04% |
| 2024-12-23 | 4.66 | 4.69 | 4.41 | 4.42 | 4.27 | qfq | 14,404,500 | 65,123,470 | -5.15% |
| 2024-12-20 | 4.61 | 4.73 | 4.60 | 4.66 | 4.50 | qfq | 11,511,686 | 53,651,379 | 1.08% |
| 2024-12-19 | 4.57 | 4.62 | 4.52 | 4.61 | 4.45 | qfq | 11,832,768 | 54,046,922 | 0.00% |
| 2024-12-18 | 4.62 | 4.68 | 4.56 | 4.61 | 4.45 | qfq | 11,722,654 | 54,203,539 | 0.00% |
| 2024-12-17 | 4.84 | 4.86 | 4.60 | 4.61 | 4.45 | qfq | 19,021,000 | 89,205,553 | -5.34% |
| 2024-12-16 | 4.95 | 5.00 | 4.84 | 4.87 | 4.70 | qfq | 17,995,743 | 88,355,127 | -0.81% |
| 2024-12-13 | 5.02 | 5.08 | 4.90 | 4.91 | 4.74 | qfq | 26,347,808 | 131,234,308 | -2.19% |
| 2024-12-12 | 5.02 | 5.04 | 4.91 | 5.02 | 4.85 | qfq | 30,103,284 | 150,104,397 | 0.20% |
| 2024-12-11 | 4.96 | 5.03 | 4.89 | 5.01 | 4.84 | qfq | 35,013,076 | 173,758,431 | 0.20% |
| 2024-12-10 | 5.28 | 5.34 | 4.98 | 5.00 | 4.83 | qfq | 64,097,842 | 326,170,452 | -3.29% |
| 2024-12-09 | 5.01 | 5.56 | 4.91 | 5.17 | 4.99 | qfq | 102,522,346 | 534,568,133 | 2.38% |
| 2024-12-06 | 4.67 | 5.05 | 4.59 | 5.05 | 4.88 | qfq | 52,134,876 | 253,900,457 | 10.02% |
| 2024-12-05 | 4.51 | 4.74 | 4.49 | 4.59 | 4.43 | qfq | 21,827,965 | 100,259,829 | 2.00% |
| 2024-12-04 | 4.57 | 4.65 | 4.43 | 4.50 | 4.35 | qfq | 21,566,201 | 97,469,025 | -1.53% |
| 2024-12-03 | 4.50 | 4.62 | 4.44 | 4.57 | 4.42 | qfq | 18,486,435 | 83,630,356 | 1.56% |
| 2024-12-02 | 4.38 | 4.52 | 4.36 | 4.50 | 4.35 | qfq | 20,802,786 | 92,806,102 | 3.21% |
| 2024-11-29 | 4.29 | 4.39 | 4.27 | 4.36 | 4.21 | qfq | 15,304,338 | 66,281,088 | 1.16% |
| 2024-11-28 | 4.26 | 4.36 | 4.23 | 4.31 | 4.16 | qfq | 14,540,547 | 62,897,805 | 0.70% |
| 2024-11-27 | 4.28 | 4.31 | 4.13 | 4.28 | 4.13 | qfq | 20,927,180 | 87,920,792 | -1.61% |
| 2024-11-26 | 4.45 | 4.45 | 4.31 | 4.35 | 4.20 | qfq | 23,775,223 | 103,624,432 | -2.03% |
| 2024-11-25 | 4.43 | 4.49 | 4.29 | 4.44 | 4.29 | qfq | 29,260,757 | 128,197,865 | 1.14% |
| 2024-11-22 | 4.57 | 4.70 | 4.37 | 4.39 | 4.24 | qfq | 41,700,947 | 189,876,860 | -3.73% |
| 2024-11-21 | 4.65 | 4.69 | 4.52 | 4.56 | 4.41 | qfq | 62,605,579 | 286,228,039 | -4.00% |
| 2024-11-20 | 4.31 | 4.75 | 4.28 | 4.75 | 4.59 | qfq | 67,538,646 | 317,139,773 | 9.95% |
| 2024-11-19 | 4.23 | 4.46 | 4.21 | 4.32 | 4.17 | qfq | 11,501,645 | 49,471,752 | 1.41% |
| 2024-11-18 | 4.29 | 4.42 | 4.24 | 4.26 | 4.12 | qfq | 13,538,200 | 58,799,178 | 0.24% |
| 2024-11-15 | 4.26 | 4.42 | 4.24 | 4.25 | 4.11 | qfq | 13,433,037 | 58,318,760 | -0.23% |
| 2024-11-14 | 4.36 | 4.38 | 4.25 | 4.26 | 4.12 | qfq | 7,666,900 | 32,947,190 | -2.07% |
| 2024-11-13 | 4.33 | 4.42 | 4.28 | 4.35 | 4.20 | qfq | 8,718,421 | 37,889,842 | 0.00% |
| 2024-11-12 | 4.44 | 4.46 | 4.31 | 4.35 | 4.20 | qfq | 11,407,155 | 50,202,036 | -1.58% |
| 2024-11-11 | 4.33 | 4.44 | 4.32 | 4.42 | 4.27 | qfq | 9,427,762 | 41,270,728 | 2.08% |
| 2024-11-08 | 4.45 | 4.48 | 4.33 | 4.33 | 4.18 | qfq | 12,096,600 | 52,985,891 | -2.26% |
| 2024-11-07 | 4.32 | 4.47 | 4.32 | 4.43 | 4.28 | qfq | 12,973,307 | 57,172,815 | 3.26% |
| 2024-11-06 | 4.30 | 4.32 | 4.20 | 4.29 | 4.14 | qfq | 9,604,053 | 41,069,685 | 0.23% |
| 2024-11-05 | 4.20 | 4.29 | 4.18 | 4.28 | 4.13 | qfq | 8,779,500 | 37,480,381 | 1.66% |
| 2024-11-04 | 4.10 | 4.21 | 4.08 | 4.21 | 4.07 | qfq | 8,066,116 | 33,515,686 | 2.43% |
| 2024-11-01 | 4.24 | 4.27 | 4.08 | 4.11 | 3.97 | qfq | 11,001,553 | 45,635,861 | -3.75% |
| 2024-10-31 | 4.15 | 4.35 | 4.13 | 4.27 | 4.13 | qfq | 13,521,400 | 57,639,797 | 3.39% |
| 2024-10-30 | 4.08 | 4.19 | 4.07 | 4.13 | 3.99 | qfq | 7,774,180 | 32,091,361 | 0.73% |
| 2024-10-29 | 4.22 | 4.28 | 4.08 | 4.10 | 3.96 | qfq | 11,391,100 | 47,212,805 | -2.84% |
| 2024-10-28 | 4.17 | 4.22 | 4.17 | 4.22 | 4.08 | qfq | 7,677,431 | 32,259,187 | 1.44% |
| 2024-10-25 | 4.12 | 4.23 | 4.10 | 4.16 | 4.02 | qfq | 8,979,642 | 37,425,301 | 1.96% |
| 2024-10-24 | 4.04 | 4.11 | 4.02 | 4.08 | 3.94 | qfq | 8,263,720 | 33,512,229 | 0.49% |
| 2024-10-23 | 4.04 | 4.10 | 3.99 | 4.06 | 3.92 | qfq | 10,000,123 | 40,464,282 | 1.25% |
| 2024-10-22 | 3.89 | 4.06 | 3.87 | 4.01 | 3.87 | qfq | 13,011,483 | 51,547,405 | 2.82% |
| 2024-10-21 | 3.91 | 3.96 | 3.88 | 3.90 | 3.77 | qfq | 8,435,036 | 32,920,473 | -0.26% |
| 2024-10-18 | 3.86 | 3.95 | 3.83 | 3.91 | 3.78 | qfq | 9,852,678 | 38,321,480 | 1.30% |
| 2024-10-17 | 3.96 | 3.98 | 3.85 | 3.86 | 3.73 | qfq | 8,858,836 | 34,744,379 | -2.28% |
| 2024-10-16 | 3.80 | 3.96 | 3.80 | 3.95 | 3.82 | qfq | 10,271,394 | 40,278,420 | 2.33% |
| 2024-10-15 | 3.92 | 3.97 | 3.86 | 3.86 | 3.73 | qfq | 7,695,500 | 30,092,437 | -2.03% |
| 2024-10-14 | 3.89 | 3.98 | 3.87 | 3.94 | 3.81 | qfq | 9,394,817 | 36,961,689 | 1.81% |
| 2024-10-11 | 4.02 | 4.02 | 3.82 | 3.87 | 3.74 | qfq | 10,586,322 | 41,560,133 | -4.21% |
| 2024-10-10 | 3.96 | 4.19 | 3.95 | 4.04 | 3.90 | qfq | 15,360,039 | 62,332,660 | 2.54% |
| 2024-10-09 | 4.18 | 4.18 | 3.94 | 3.94 | 3.81 | qfq | 17,795,636 | 72,161,601 | -7.94% |
| 2024-10-08 | 4.48 | 4.48 | 4.08 | 4.28 | 4.13 | qfq | 24,145,506 | 103,463,681 | 4.90% |
| 2024-09-30 | 3.99 | 4.10 | 3.80 | 4.08 | 3.94 | qfq | 20,896,384 | 83,042,403 | 9.09% |
| 2024-09-27 | 3.68 | 3.80 | 3.64 | 3.74 | 3.61 | qfq | 11,821,957 | 43,833,036 | 3.31% |
| 2024-09-26 | 3.50 | 3.63 | 3.47 | 3.62 | 3.50 | qfq | 10,024,157 | 35,602,648 | 4.02% |
| 2024-09-25 | 3.45 | 3.59 | 3.45 | 3.48 | 3.36 | qfq | 12,752,351 | 44,959,508 | 2.05% |
| 2024-09-24 | 3.31 | 3.43 | 3.31 | 3.41 | 3.29 | qfq | 7,449,551 | 25,151,077 | 3.33% |
| 2024-09-23 | 3.30 | 3.31 | 3.27 | 3.30 | 3.19 | qfq | 3,148,712 | 10,386,241 | 0.00% |
| 2024-09-20 | 3.36 | 3.36 | 3.28 | 3.30 | 3.19 | qfq | 4,252,424 | 14,073,968 | -1.49% |
| 2024-09-19 | 3.26 | 3.36 | 3.26 | 3.35 | 3.24 | qfq | 5,597,400 | 18,642,798 | 2.45% |
| 2024-09-18 | 3.30 | 3.32 | 3.22 | 3.27 | 3.16 | qfq | 5,645,332 | 18,391,079 | -1.21% |
| 2024-09-13 | 3.37 | 3.38 | 3.31 | 3.31 | 3.20 | qfq | 5,255,912 | 17,542,754 | -1.78% |
| 2024-09-12 | 3.38 | 3.42 | 3.37 | 3.37 | 3.26 | qfq | 4,976,000 | 16,878,432 | -0.59% |
| 2024-09-11 | 3.38 | 3.46 | 3.35 | 3.39 | 3.28 | qfq | 7,063,587 | 24,063,723 | 0.30% |
| 2024-09-10 | 3.38 | 3.40 | 3.32 | 3.38 | 3.27 | qfq | 4,704,996 | 15,813,307 | 0.30% |
| 2024-09-09 | 3.37 | 3.39 | 3.31 | 3.37 | 3.26 | qfq | 6,529,700 | 21,895,855 | 0.00% |
| 2024-09-06 | 3.43 | 3.44 | 3.37 | 3.37 | 3.26 | qfq | 5,830,714 | 19,752,452 | -1.75% |
| 2024-09-05 | 3.40 | 3.44 | 3.38 | 3.43 | 3.31 | qfq | 7,598,934 | 25,962,627 | 1.48% |
| 2024-09-04 | 3.43 | 3.47 | 3.36 | 3.38 | 3.27 | qfq | 9,611,901 | 32,649,058 | -2.03% |
| 2024-09-03 | 3.40 | 3.45 | 3.37 | 3.45 | 3.33 | qfq | 8,384,869 | 28,622,063 | 1.17% |
| 2024-09-02 | 3.53 | 3.56 | 3.40 | 3.41 | 3.29 | qfq | 16,138,169 | 55,978,885 | -4.21% |
| 2024-08-30 | 3.50 | 3.61 | 3.46 | 3.56 | 3.44 | qfq | 19,043,993 | 67,541,654 | 0.85% |
| 2024-08-29 | 3.57 | 3.60 | 3.46 | 3.53 | 3.41 | qfq | 18,965,168 | 66,544,639 | -2.75% |
| 2024-08-28 | 3.76 | 3.76 | 3.56 | 3.63 | 3.51 | qfq | 26,749,326 | 96,893,196 | -5.96% |
| 2024-08-27 | 3.68 | 3.94 | 3.59 | 3.86 | 3.73 | qfq | 42,067,781 | 157,343,487 | 5.46% |
| 2024-08-26 | 3.47 | 3.66 | 3.43 | 3.66 | 3.54 | qfq | 12,430,918 | 44,788,780 | 9.91% |
| 2024-08-23 | 3.31 | 3.35 | 3.28 | 3.33 | 3.22 | qfq | 3,055,600 | 10,126,663 | 0.00% |
| 2024-08-22 | 3.41 | 3.42 | 3.32 | 3.33 | 3.22 | qfq | 4,066,259 | 13,631,708 | -1.77% |
| 2024-08-21 | 3.44 | 3.46 | 3.38 | 3.39 | 3.28 | qfq | 3,779,725 | 12,915,697 | -2.31% |
| 2024-08-20 | 3.60 | 3.61 | 3.44 | 3.47 | 3.35 | qfq | 6,226,600 | 21,792,447 | -4.14% |
| 2024-08-19 | 3.58 | 3.65 | 3.57 | 3.62 | 3.50 | qfq | 3,095,600 | 11,197,238 | 0.56% |
| 2024-08-16 | 3.66 | 3.67 | 3.59 | 3.60 | 3.48 | qfq | 2,840,625 | 10,285,252 | -1.64% |
| 2024-08-15 | 3.66 | 3.68 | 3.60 | 3.66 | 3.54 | qfq | 3,196,743 | 11,658,552 | -0.27% |
| 2024-08-14 | 3.69 | 3.73 | 3.65 | 3.67 | 3.55 | qfq | 3,906,094 | 14,408,053 | 0.00% |
| 2024-08-13 | 3.64 | 3.68 | 3.56 | 3.67 | 3.55 | qfq | 3,720,581 | 13,530,020 | 1.10% |
| 2024-08-12 | 3.65 | 3.68 | 3.60 | 3.63 | 3.51 | qfq | 3,155,561 | 11,464,314 | -0.55% |
| 2024-08-09 | 3.64 | 3.69 | 3.61 | 3.65 | 3.53 | qfq | 3,599,000 | 13,156,622 | 0.27% |
| 2024-08-08 | 3.60 | 3.64 | 3.58 | 3.64 | 3.52 | qfq | 3,410,200 | 12,332,058 | 1.11% |
| 2024-08-07 | 3.60 | 3.65 | 3.58 | 3.60 | 3.48 | qfq | 2,197,800 | 7,935,403 | 0.00% |
| 2024-08-06 | 3.56 | 3.61 | 3.54 | 3.60 | 3.48 | qfq | 3,250,800 | 11,630,802 | 2.27% |
| 2024-08-05 | 3.59 | 3.64 | 3.52 | 3.52 | 3.40 | qfq | 2,867,961 | 10,295,233 | -2.49% |
| 2024-08-02 | 3.59 | 3.67 | 3.59 | 3.61 | 3.49 | qfq | 2,743,869 | 9,971,300 | -0.55% |
| 2024-08-01 | 3.63 | 3.68 | 3.60 | 3.63 | 3.51 | qfq | 3,151,700 | 11,440,722 | 0.00% |
| 2024-07-31 | 3.55 | 3.64 | 3.51 | 3.63 | 3.51 | qfq | 3,875,960 | 13,940,271 | 2.83% |
| 2024-07-30 | 3.50 | 3.54 | 3.47 | 3.53 | 3.41 | qfq | 2,642,758 | 9,290,013 | 1.44% |
| 2024-07-29 | 3.52 | 3.53 | 3.46 | 3.48 | 3.36 | qfq | 2,203,159 | 7,689,656 | -0.57% |
| 2024-07-26 | 3.48 | 3.52 | 3.48 | 3.50 | 3.38 | qfq | 2,266,700 | 7,926,988 | 0.57% |
| 2024-07-25 | 3.41 | 3.51 | 3.39 | 3.48 | 3.36 | qfq | 2,793,400 | 9,662,164 | 2.05% |
| 2024-07-24 | 3.44 | 3.48 | 3.41 | 3.41 | 3.29 | qfq | 2,905,700 | 10,002,603 | -1.45% |
| 2024-07-23 | 3.46 | 3.57 | 3.46 | 3.46 | 3.34 | qfq | 3,285,400 | 11,550,532 | -0.57% |
| 2024-07-22 | 3.47 | 3.49 | 3.44 | 3.48 | 3.36 | qfq | 2,217,600 | 7,710,434 | 0.29% |
| 2024-07-19 | 3.46 | 3.50 | 3.43 | 3.47 | 3.35 | qfq | 2,565,895 | 8,902,925 | 0.29% |
| 2024-07-18 | 3.46 | 3.48 | 3.40 | 3.46 | 3.34 | qfq | 4,369,160 | 14,989,772 | -1.14% |
| 2024-07-17 | 3.51 | 3.54 | 3.49 | 3.50 | 3.38 | qfq | 2,915,200 | 10,243,025 | 0.29% |
| 2024-07-16 | 3.54 | 3.56 | 3.47 | 3.49 | 3.37 | qfq | 3,827,258 | 13,396,660 | -1.97% |
| 2024-07-15 | 3.69 | 3.69 | 3.55 | 3.56 | 3.44 | qfq | 4,123,562 | 14,783,337 | -2.20% |
| 2024-07-12 | 3.68 | 3.74 | 3.64 | 3.64 | 3.52 | qfq | 3,071,495 | 11,319,732 | -0.82% |
| 2024-07-11 | 3.59 | 3.70 | 3.58 | 3.67 | 3.55 | qfq | 3,852,626 | 14,102,920 | 3.67% |
| 2024-07-10 | 3.61 | 3.62 | 3.54 | 3.54 | 3.42 | qfq | 2,783,700 | 9,949,305 | -2.21% |
| 2024-07-09 | 3.63 | 3.66 | 3.51 | 3.62 | 3.50 | qfq | 3,457,033 | 12,402,041 | -0.28% |
| 2024-07-08 | 3.72 | 3.75 | 3.62 | 3.63 | 3.51 | qfq | 3,172,712 | 11,603,796 | -2.94% |
| 2024-07-05 | 3.70 | 3.76 | 3.66 | 3.74 | 3.61 | qfq | 2,493,857 | 9,283,883 | 1.08% |
| 2024-07-04 | 3.83 | 3.84 | 3.69 | 3.70 | 3.57 | qfq | 3,104,300 | 11,611,215 | -3.14% |
| 2024-07-03 | 3.84 | 3.88 | 3.81 | 3.82 | 3.69 | qfq | 2,955,600 | 11,377,099 | -0.78% |
| 2024-07-02 | 3.82 | 3.88 | 3.80 | 3.85 | 3.72 | qfq | 3,760,200 | 14,481,246 | 0.79% |
| 2024-07-01 | 3.74 | 3.85 | 3.72 | 3.82 | 3.69 | qfq | 4,916,857 | 18,710,008 | 2.69% |
| 2024-06-28 | 3.72 | 3.79 | 3.70 | 3.72 | 3.59 | qfq | 3,430,715 | 12,874,040 | -0.53% |
| 2024-06-27 | 3.74 | 3.79 | 3.73 | 3.74 | 3.61 | qfq | 3,499,006 | 13,153,656 | 0.00% |
| 2024-06-26 | 3.63 | 3.75 | 3.61 | 3.74 | 3.61 | qfq | 4,382,688 | 16,133,340 | 2.75% |
| 2024-06-25 | 3.62 | 3.69 | 3.61 | 3.64 | 3.52 | qfq | 3,833,701 | 13,996,142 | 1.11% |
| 2024-06-24 | 3.65 | 3.69 | 3.58 | 3.60 | 3.48 | qfq | 4,979,400 | 18,058,685 | -1.64% |
| 2024-06-21 | 3.61 | 3.68 | 3.60 | 3.66 | 3.54 | qfq | 2,821,593 | 10,300,474 | 1.10% |
| 2024-06-20 | 3.71 | 3.71 | 3.61 | 3.62 | 3.50 | qfq | 3,856,600 | 14,061,287 | -2.43% |
| 2024-06-19 | 3.73 | 3.77 | 3.69 | 3.71 | 3.58 | qfq | 3,036,300 | 11,287,988 | -0.27% |
| 2024-06-18 | 3.71 | 3.74 | 3.68 | 3.72 | 3.59 | qfq | 4,132,100 | 15,355,785 | 1.09% |
| 2024-06-17 | 3.71 | 3.75 | 3.68 | 3.68 | 3.56 | qfq | 3,725,245 | 13,797,522 | -2.65% |
| 2024-06-14 | 3.77 | 3.81 | 3.73 | 3.78 | 3.58 | qfq | 3,600,286 | 13,556,361 | 0.27% |
| 2024-06-13 | 3.84 | 3.87 | 3.77 | 3.77 | 3.57 | qfq | 3,792,541 | 14,383,905 | -1.82% |
| 2024-06-12 | 3.81 | 3.86 | 3.78 | 3.84 | 3.63 | qfq | 3,590,387 | 13,751,941 | 1.05% |
| 2024-06-11 | 3.86 | 3.87 | 3.76 | 3.80 | 3.60 | qfq | 5,111,641 | 19,376,985 | -1.30% |
| 2024-06-07 | 3.75 | 3.89 | 3.74 | 3.85 | 3.64 | qfq | 6,724,794 | 25,740,577 | 4.05% |
| 2024-06-06 | 3.85 | 3.92 | 3.67 | 3.70 | 3.50 | qfq | 8,572,500 | 32,221,050 | -4.39% |
| 2024-06-05 | 4.00 | 4.01 | 3.86 | 3.87 | 3.66 | qfq | 6,138,322 | 24,130,590 | -3.01% |
| 2024-06-04 | 4.04 | 4.06 | 3.95 | 3.99 | 3.78 | qfq | 5,796,800 | 23,208,156 | -1.48% |
| 2024-06-03 | 4.14 | 4.14 | 4.01 | 4.05 | 3.83 | qfq | 5,782,733 | 23,439,745 | -1.94% |
| 2024-05-31 | 4.15 | 4.17 | 4.11 | 4.13 | 3.91 | qfq | 4,898,400 | 20,222,604 | -0.24% |
| 2024-05-30 | 4.24 | 4.25 | 4.13 | 4.14 | 3.92 | qfq | 4,362,300 | 18,187,947 | -1.19% |
| 2024-05-29 | 4.19 | 4.32 | 4.18 | 4.19 | 3.96 | qfq | 5,641,253 | 23,922,989 | 0.00% |
| 2024-05-28 | 4.32 | 4.32 | 4.19 | 4.19 | 3.96 | qfq | 4,921,200 | 20,842,637 | -2.78% |
| 2024-05-27 | 4.35 | 4.35 | 4.23 | 4.31 | 4.08 | qfq | 5,408,310 | 23,127,241 | -0.23% |
| 2024-05-24 | 4.42 | 4.43 | 4.31 | 4.32 | 4.09 | qfq | 6,455,293 | 28,235,168 | -1.82% |
| 2024-05-23 | 4.51 | 4.53 | 4.39 | 4.40 | 4.16 | qfq | 6,128,800 | 27,216,542 | -2.87% |
| 2024-05-22 | 4.48 | 4.55 | 4.46 | 4.53 | 4.29 | qfq | 5,960,700 | 26,865,184 | 0.89% |
| 2024-05-21 | 4.46 | 4.53 | 4.42 | 4.49 | 4.25 | qfq | 7,115,400 | 31,803,730 | 0.45% |
| 2024-05-20 | 4.48 | 4.55 | 4.42 | 4.47 | 4.23 | qfq | 7,727,321 | 34,577,845 | 0.00% |
| 2024-05-17 | 4.40 | 4.50 | 4.33 | 4.47 | 4.23 | qfq | 8,614,200 | 37,993,116 | 1.82% |
| 2024-05-16 | 4.31 | 4.41 | 4.29 | 4.39 | 4.15 | qfq | 7,658,692 | 33,493,077 | 1.86% |
| 2024-05-15 | 4.26 | 4.37 | 4.24 | 4.31 | 4.08 | qfq | 7,138,400 | 30,794,709 | 0.94% |
| 2024-05-14 | 4.26 | 4.29 | 4.24 | 4.27 | 4.04 | qfq | 4,583,106 | 19,548,489 | 0.47% |
| 2024-05-13 | 4.27 | 4.29 | 4.21 | 4.25 | 4.02 | qfq | 6,043,957 | 25,653,706 | -1.16% |
| 2024-05-10 | 4.33 | 4.34 | 4.25 | 4.30 | 4.07 | qfq | 5,538,021 | 23,785,400 | -0.23% |
| 2024-05-09 | 4.23 | 4.33 | 4.22 | 4.31 | 4.08 | qfq | 8,363,601 | 35,789,923 | 2.62% |
| 2024-05-08 | 4.23 | 4.29 | 4.20 | 4.20 | 3.97 | qfq | 5,709,556 | 24,198,558 | -1.41% |
| 2024-05-07 | 4.29 | 4.29 | 4.20 | 4.26 | 4.03 | qfq | 6,749,204 | 28,618,261 | -0.23% |
| 2024-05-06 | 4.24 | 4.32 | 4.20 | 4.27 | 4.04 | qfq | 8,678,086 | 36,936,574 | 1.91% |
| 2024-04-30 | 4.14 | 4.21 | 4.10 | 4.19 | 3.96 | qfq | 8,365,556 | 34,733,987 | 1.70% |
| 2024-04-29 | 3.97 | 4.13 | 3.95 | 4.12 | 3.90 | qfq | 8,720,014 | 35,460,732 | 3.52% |
| 2024-04-26 | 3.97 | 3.99 | 3.91 | 3.98 | 3.77 | qfq | 6,249,703 | 24,744,177 | 0.00% |
| 2024-04-25 | 3.98 | 4.01 | 3.93 | 3.98 | 3.77 | qfq | 5,560,203 | 22,097,531 | 0.51% |
| 2024-04-24 | 3.86 | 3.98 | 3.86 | 3.96 | 3.75 | qfq | 7,150,800 | 27,985,116 | 2.59% |
| 2024-04-23 | 3.80 | 3.88 | 3.77 | 3.86 | 3.65 | qfq | 7,388,300 | 28,349,192 | 2.12% |
| 2024-04-22 | 3.85 | 3.91 | 3.75 | 3.78 | 3.58 | qfq | 7,644,159 | 29,149,718 | -2.58% |
| 2024-04-19 | 3.83 | 3.90 | 3.79 | 3.88 | 3.67 | qfq | 5,047,500 | 19,430,299 | 0.52% |
| 2024-04-18 | 3.89 | 3.95 | 3.82 | 3.86 | 3.65 | qfq | 6,435,800 | 25,011,480 | -0.52% |
| 2024-04-17 | 3.63 | 3.88 | 3.63 | 3.88 | 3.67 | qfq | 9,195,853 | 35,051,937 | 7.78% |
| 2024-04-16 | 3.99 | 3.99 | 3.60 | 3.60 | 3.41 | qfq | 12,694,291 | 47,236,818 | -10.00% |
| 2024-04-15 | 4.19 | 4.22 | 3.93 | 4.00 | 3.79 | qfq | 11,647,160 | 46,974,883 | -4.53% |
| 2024-04-12 | 4.22 | 4.26 | 4.16 | 4.19 | 3.96 | qfq | 6,562,800 | 27,585,476 | -1.18% |
| 2024-04-11 | 4.19 | 4.28 | 4.14 | 4.24 | 4.01 | qfq | 7,917,200 | 33,581,060 | 0.71% |
| 2024-04-10 | 4.24 | 4.28 | 4.12 | 4.21 | 3.98 | qfq | 8,320,400 | 34,865,380 | -1.17% |
| 2024-04-09 | 4.18 | 4.27 | 4.17 | 4.26 | 4.03 | qfq | 6,445,100 | 27,282,585 | 1.91% |
| 2024-04-08 | 4.29 | 4.29 | 4.16 | 4.18 | 3.96 | qfq | 12,615,700 | 53,039,522 | -3.46% |
| 2024-04-03 | 4.24 | 4.35 | 4.21 | 4.33 | 4.10 | qfq | 15,011,763 | 64,491,595 | 1.64% |
| 2024-04-02 | 4.24 | 4.28 | 4.21 | 4.26 | 4.03 | qfq | 9,710,863 | 41,254,999 | 0.71% |
| 2024-04-01 | 4.21 | 4.24 | 4.20 | 4.23 | 4.00 | qfq | 9,076,663 | 38,279,245 | 0.71% |
| 2024-03-29 | 4.26 | 4.26 | 4.15 | 4.20 | 3.97 | qfq | 16,078,563 | 67,288,995 | 0.00% |
| 2024-03-28 | 3.97 | 4.38 | 3.97 | 4.20 | 3.97 | qfq | 24,952,310 | 105,912,673 | 5.53% |
| 2024-03-27 | 4.13 | 4.14 | 3.97 | 3.98 | 3.77 | qfq | 9,284,100 | 37,660,934 | -3.86% |
| 2024-03-26 | 4.13 | 4.17 | 4.06 | 4.14 | 3.92 | qfq | 10,339,572 | 42,478,900 | 0.00% |
| 2024-03-25 | 4.20 | 4.26 | 4.14 | 4.14 | 3.92 | qfq | 10,781,472 | 45,173,169 | -2.59% |
| 2024-03-22 | 4.33 | 4.34 | 4.23 | 4.25 | 4.02 | qfq | 18,988,130 | 81,362,961 | -2.97% |
| 2024-03-21 | 4.23 | 4.57 | 4.22 | 4.38 | 4.14 | qfq | 29,864,721 | 131,425,770 | 3.55% |
| 2024-03-20 | 4.17 | 4.24 | 4.16 | 4.23 | 4.00 | qfq | 8,960,851 | 37,677,571 | 0.95% |
| 2024-03-19 | 4.19 | 4.26 | 4.18 | 4.19 | 3.96 | qfq | 9,665,991 | 40,749,542 | 0.00% |
| 2024-03-18 | 4.17 | 4.21 | 4.13 | 4.19 | 3.96 | qfq | 14,750,330 | 61,478,819 | 1.21% |
| 2024-03-15 | 4.12 | 4.16 | 4.06 | 4.14 | 3.92 | qfq | 17,983,972 | 73,836,499 | -1.43% |
| 2024-03-14 | 4.07 | 4.36 | 4.04 | 4.20 | 3.97 | qfq | 26,999,017 | 113,302,300 | 3.19% |
| 2024-03-13 | 4.08 | 4.10 | 4.00 | 4.07 | 3.85 | qfq | 10,012,497 | 40,571,954 | -0.25% |
| 2024-03-12 | 4.03 | 4.09 | 4.00 | 4.08 | 3.86 | qfq | 10,847,330 | 43,927,562 | 1.49% |
| 2024-03-11 | 3.92 | 4.02 | 3.91 | 4.02 | 3.80 | qfq | 10,413,734 | 41,323,727 | 2.55% |
| 2024-03-08 | 3.91 | 3.95 | 3.86 | 3.92 | 3.71 | qfq | 7,997,700 | 31,230,257 | -0.25% |
| 2024-03-07 | 4.02 | 4.04 | 3.93 | 3.93 | 3.72 | qfq | 11,283,416 | 44,901,604 | -2.48% |
| 2024-03-06 | 3.89 | 4.04 | 3.86 | 4.03 | 3.81 | qfq | 12,984,293 | 51,339,740 | 3.33% |
| 2024-03-05 | 3.94 | 3.99 | 3.86 | 3.90 | 3.69 | qfq | 10,647,331 | 41,631,448 | -1.02% |
| 2024-03-04 | 3.97 | 4.03 | 3.89 | 3.94 | 3.73 | qfq | 10,567,630 | 41,749,434 | -0.25% |
| 2024-03-01 | 3.94 | 3.99 | 3.90 | 3.95 | 3.74 | qfq | 8,315,501 | 32,767,956 | 0.25% |
| 2024-02-29 | 3.80 | 3.94 | 3.77 | 3.94 | 3.73 | qfq | 13,633,601 | 52,919,689 | 3.14% |
| 2024-02-28 | 4.10 | 4.20 | 3.82 | 3.82 | 3.61 | qfq | 18,672,200 | 75,194,986 | -6.60% |
| 2024-02-27 | 4.00 | 4.09 | 3.97 | 4.09 | 3.87 | qfq | 11,706,401 | 47,259,245 | 2.00% |
| 2024-02-26 | 3.99 | 4.08 | 3.95 | 4.01 | 3.79 | qfq | 12,363,922 | 49,541,212 | 0.75% |
| 2024-02-23 | 3.90 | 3.99 | 3.87 | 3.98 | 3.77 | qfq | 14,902,073 | 58,536,826 | 2.58% |
| 2024-02-22 | 3.83 | 3.89 | 3.77 | 3.88 | 3.67 | qfq | 11,909,770 | 45,759,364 | 1.31% |
| 2024-02-21 | 3.70 | 3.98 | 3.65 | 3.83 | 3.62 | qfq | 17,896,200 | 68,889,488 | 3.51% |
| 2024-02-20 | 3.67 | 3.74 | 3.58 | 3.70 | 3.50 | qfq | 10,923,300 | 40,198,623 | 0.54% |
| 2024-02-19 | 3.64 | 3.76 | 3.60 | 3.68 | 3.48 | qfq | 14,755,600 | 54,150,235 | 4.84% |
| 2024-02-08 | 3.27 | 3.52 | 3.22 | 3.51 | 3.32 | qfq | 15,187,906 | 51,612,749 | 8.33% |
| 2024-02-07 | 3.40 | 3.45 | 3.21 | 3.24 | 3.07 | qfq | 15,984,896 | 53,352,242 | -5.81% |
| 2024-02-06 | 3.29 | 3.55 | 3.10 | 3.44 | 3.26 | qfq | 19,555,107 | 64,676,517 | 1.18% |
| 2024-02-05 | 3.74 | 3.76 | 3.40 | 3.40 | 3.22 | qfq | 19,016,184 | 66,499,767 | -10.05% |
| 2024-02-02 | 3.97 | 4.03 | 3.66 | 3.78 | 3.58 | qfq | 17,167,134 | 66,044,180 | -4.79% |
| 2024-02-01 | 4.00 | 4.10 | 3.93 | 3.97 | 3.76 | qfq | 15,868,456 | 63,577,790 | -4.80% |
| 2024-01-31 | 4.59 | 4.59 | 4.17 | 4.17 | 3.95 | qfq | 29,872,625 | 127,404,546 | -9.94% |
| 2024-01-30 | 4.70 | 4.83 | 4.53 | 4.63 | 4.38 | qfq | 26,837,675 | 125,086,384 | -4.14% |
| 2024-01-29 | 5.18 | 5.18 | 4.77 | 4.83 | 4.57 | qfq | 42,702,987 | 211,380,707 | -5.85% |
| 2024-01-26 | 4.91 | 5.16 | 4.89 | 5.13 | 4.85 | qfq | 53,713,307 | 271,940,327 | 3.43% |
| 2024-01-25 | 4.85 | 4.99 | 4.74 | 4.96 | 4.69 | qfq | 44,269,859 | 215,838,268 | 0.81% |
| 2024-01-24 | 4.92 | 5.10 | 4.64 | 4.92 | 4.66 | qfq | 50,114,536 | 243,397,603 | -1.40% |
| 2024-01-23 | 4.94 | 5.03 | 4.77 | 4.99 | 4.72 | qfq | 50,060,586 | 245,645,614 | -2.16% |
| 2024-01-22 | 4.85 | 5.39 | 4.70 | 5.10 | 4.83 | qfq | 63,918,677 | 319,156,875 | 2.82% |
| 2024-01-19 | 4.67 | 5.09 | 4.59 | 4.96 | 4.69 | qfq | 38,383,993 | 188,279,801 | 7.13% |
| 2024-01-18 | 4.73 | 4.76 | 4.50 | 4.63 | 4.38 | qfq | 9,346,700 | 43,139,121 | -2.73% |
| 2024-01-17 | 4.87 | 4.88 | 4.76 | 4.76 | 4.50 | qfq | 5,404,700 | 26,005,505 | -1.86% |
| 2024-01-16 | 4.85 | 4.89 | 4.78 | 4.85 | 4.59 | qfq | 6,079,955 | 29,424,377 | 0.00% |
| 2024-01-15 | 4.88 | 4.88 | 4.81 | 4.85 | 4.59 | qfq | 5,616,880 | 27,172,484 | -0.41% |
| 2024-01-12 | 4.84 | 4.95 | 4.83 | 4.87 | 4.61 | qfq | 6,293,900 | 30,782,113 | 0.83% |
| 2024-01-11 | 4.78 | 4.84 | 4.76 | 4.83 | 4.57 | qfq | 6,076,900 | 29,211,350 | 1.05% |
| 2024-01-10 | 4.83 | 4.85 | 4.74 | 4.78 | 4.52 | qfq | 5,263,900 | 25,259,287 | -0.42% |
| 2024-01-09 | 4.76 | 4.86 | 4.73 | 4.80 | 4.54 | qfq | 6,420,500 | 30,821,054 | 1.27% |
| 2024-01-08 | 4.82 | 4.83 | 4.74 | 4.74 | 4.49 | qfq | 5,121,400 | 24,556,699 | -1.46% |
| 2024-01-05 | 4.85 | 4.89 | 4.79 | 4.81 | 4.55 | qfq | 4,835,600 | 23,467,653 | -1.03% |
| 2024-01-04 | 4.84 | 4.87 | 4.81 | 4.86 | 4.60 | qfq | 5,072,513 | 24,530,619 | 0.41% |
| 2024-01-03 | 4.80 | 4.86 | 4.79 | 4.84 | 4.58 | qfq | 6,127,200 | 29,583,959 | 0.62% |
| 2024-01-02 | 4.77 | 4.83 | 4.76 | 4.81 | 4.55 | qfq | 6,543,500 | 31,415,255 | 0.84% |
| 2023-12-29 | 4.74 | 4.79 | 4.72 | 4.77 | 4.51 | qfq | 5,647,500 | 26,870,674 | 0.42% |
| 2023-12-28 | 4.59 | 4.76 | 4.56 | 4.75 | 4.49 | qfq | 8,270,600 | 38,682,900 | 3.04% |
| 2023-12-27 | 4.60 | 4.63 | 4.54 | 4.61 | 4.36 | qfq | 4,868,600 | 22,332,560 | 0.66% |
| 2023-12-26 | 4.64 | 4.64 | 4.56 | 4.58 | 4.33 | qfq | 5,322,801 | 24,451,519 | -1.08% |
| 2023-12-25 | 4.69 | 4.69 | 4.60 | 4.63 | 4.38 | qfq | 7,161,200 | 33,199,885 | -0.64% |
| 2023-12-22 | 4.75 | 4.75 | 4.66 | 4.66 | 4.41 | qfq | 6,327,501 | 29,671,821 | -1.69% |
| 2023-12-21 | 4.74 | 4.77 | 4.66 | 4.74 | 4.49 | qfq | 8,179,700 | 38,526,865 | 0.00% |
| 2023-12-20 | 4.79 | 4.82 | 4.74 | 4.74 | 4.49 | qfq | 4,196,740 | 20,094,558 | -1.04% |
| 2023-12-19 | 4.82 | 4.83 | 4.73 | 4.79 | 4.53 | qfq | 4,877,900 | 23,318,797 | -0.83% |
| 2023-12-18 | 4.90 | 4.91 | 4.81 | 4.83 | 4.57 | qfq | 4,559,700 | 22,150,523 | -1.63% |
| 2023-12-15 | 4.89 | 4.96 | 4.89 | 4.91 | 4.65 | qfq | 4,868,500 | 23,973,852 | 0.61% |
| 2023-12-14 | 4.89 | 4.93 | 4.87 | 4.88 | 4.62 | qfq | 3,804,700 | 18,643,939 | 0.00% |
| 2023-12-13 | 4.89 | 4.92 | 4.85 | 4.88 | 4.62 | qfq | 4,768,900 | 23,321,994 | -0.41% |
| 2023-12-12 | 4.81 | 4.90 | 4.78 | 4.90 | 4.64 | qfq | 5,455,343 | 26,433,616 | 2.08% |
| 2023-12-11 | 4.77 | 4.83 | 4.73 | 4.80 | 4.54 | qfq | 7,902,900 | 37,827,998 | 0.00% |
| 2023-12-08 | 4.92 | 4.92 | 4.79 | 4.80 | 4.54 | qfq | 6,065,169 | 29,366,228 | -2.24% |
| 2023-12-07 | 4.91 | 4.94 | 4.88 | 4.91 | 4.65 | qfq | 5,115,500 | 25,072,360 | -0.41% |
| 2023-12-06 | 4.90 | 4.97 | 4.88 | 4.93 | 4.67 | qfq | 4,734,300 | 23,354,079 | 0.61% |
| 2023-12-05 | 4.97 | 4.98 | 4.90 | 4.90 | 4.64 | qfq | 6,649,400 | 32,861,163 | -1.80% |
| 2023-12-04 | 5.12 | 5.15 | 4.95 | 4.99 | 4.72 | qfq | 9,093,530 | 45,589,583 | -0.60% |
| 2023-12-01 | 4.95 | 5.03 | 4.93 | 5.02 | 4.75 | qfq | 4,631,187 | 23,119,525 | 1.62% |
| 2023-11-30 | 4.98 | 5.00 | 4.92 | 4.94 | 4.67 | qfq | 4,168,306 | 20,666,136 | -0.60% |
| 2023-11-29 | 5.05 | 5.06 | 4.97 | 4.97 | 4.70 | qfq | 4,576,700 | 22,933,760 | -1.58% |
| 2023-11-28 | 5.02 | 5.06 | 4.96 | 5.05 | 4.78 | qfq | 5,036,794 | 25,325,719 | 1.00% |
| 2023-11-27 | 5.04 | 5.06 | 4.98 | 5.00 | 4.73 | qfq | 5,655,390 | 28,323,100 | -1.19% |
| 2023-11-24 | 5.11 | 5.11 | 5.02 | 5.06 | 4.79 | qfq | 4,836,600 | 24,471,178 | -0.98% |
| 2023-11-23 | 5.06 | 5.12 | 5.05 | 5.11 | 4.84 | qfq | 4,813,800 | 24,512,626 | 1.39% |
| 2023-11-22 | 5.09 | 5.12 | 5.03 | 5.04 | 4.77 | qfq | 6,247,414 | 31,748,074 | -0.79% |
| 2023-11-21 | 5.10 | 5.16 | 5.07 | 5.08 | 4.81 | qfq | 6,138,453 | 31,432,944 | -0.20% |
| 2023-11-20 | 5.09 | 5.11 | 5.05 | 5.09 | 4.82 | qfq | 4,627,054 | 23,512,044 | 0.20% |
| 2023-11-17 | 5.03 | 5.09 | 5.01 | 5.08 | 4.81 | qfq | 3,911,100 | 19,781,685 | 0.99% |
| 2023-11-16 | 5.08 | 5.09 | 5.03 | 5.03 | 4.76 | qfq | 4,267,500 | 21,551,277 | -0.79% |
| 2023-11-15 | 5.13 | 5.15 | 5.07 | 5.07 | 4.80 | qfq | 4,208,100 | 21,456,361 | -0.59% |
| 2023-11-14 | 5.08 | 5.11 | 5.03 | 5.10 | 4.83 | qfq | 4,681,600 | 23,781,080 | 0.39% |
| 2023-11-13 | 5.05 | 5.09 | 5.02 | 5.08 | 4.81 | qfq | 4,575,000 | 23,148,552 | 0.59% |
| 2023-11-10 | 5.07 | 5.08 | 5.02 | 5.05 | 4.78 | qfq | 3,654,700 | 18,443,699 | -0.39% |
| 2023-11-09 | 5.08 | 5.09 | 5.05 | 5.07 | 4.80 | qfq | 4,198,127 | 21,292,312 | -0.39% |
| 2023-11-08 | 5.08 | 5.11 | 5.04 | 5.09 | 4.82 | qfq | 5,643,514 | 28,658,135 | 0.20% |
| 2023-11-07 | 5.05 | 5.10 | 5.00 | 5.08 | 4.81 | qfq | 5,650,252 | 28,551,561 | 0.59% |
| 2023-11-06 | 4.97 | 5.06 | 4.95 | 5.05 | 4.78 | qfq | 7,077,000 | 35,529,309 | 1.81% |
| 2023-11-03 | 4.92 | 4.98 | 4.91 | 4.96 | 4.69 | qfq | 5,053,300 | 25,046,395 | 0.81% |
| 2023-11-02 | 4.95 | 5.00 | 4.92 | 4.92 | 4.66 | qfq | 6,062,350 | 30,069,744 | -0.61% |
| 2023-11-01 | 4.92 | 4.96 | 4.90 | 4.95 | 4.68 | qfq | 6,676,000 | 32,903,725 | 0.61% |
| 2023-10-31 | 4.93 | 4.97 | 4.88 | 4.92 | 4.66 | qfq | 6,506,742 | 32,005,651 | -0.20% |
| 2023-10-30 | 4.95 | 4.97 | 4.88 | 4.93 | 4.67 | qfq | 10,812,805 | 53,226,359 | -1.00% |
| 2023-10-27 | 4.92 | 5.00 | 4.85 | 4.98 | 4.71 | qfq | 6,251,224 | 30,947,227 | 1.63% |
| 2023-10-26 | 4.95 | 4.97 | 4.88 | 4.90 | 4.64 | qfq | 5,933,200 | 29,116,295 | -1.41% |
| 2023-10-25 | 4.99 | 5.07 | 4.95 | 4.97 | 4.70 | qfq | 8,197,900 | 40,900,865 | 2.90% |
| 2023-10-24 | 4.70 | 4.83 | 4.69 | 4.83 | 4.57 | qfq | 5,714,500 | 27,273,020 | 3.43% |
| 2023-10-23 | 4.83 | 4.85 | 4.64 | 4.67 | 4.42 | qfq | 7,573,000 | 35,679,564 | -3.71% |
| 2023-10-20 | 4.82 | 4.88 | 4.77 | 4.85 | 4.59 | qfq | 4,850,402 | 23,476,565 | 0.62% |
| 2023-10-19 | 4.82 | 4.89 | 4.80 | 4.82 | 4.56 | qfq | 5,149,900 | 24,899,046 | -0.41% |
| 2023-10-18 | 4.96 | 4.96 | 4.84 | 4.84 | 4.58 | qfq | 6,508,121 | 31,705,055 | -2.22% |
| 2023-10-17 | 4.95 | 4.97 | 4.92 | 4.95 | 4.68 | qfq | 5,120,700 | 25,310,717 | 0.00% |
| 2023-10-16 | 4.97 | 5.00 | 4.93 | 4.95 | 4.68 | qfq | 6,147,730 | 30,498,140 | -0.60% |
| 2023-10-13 | 5.08 | 5.09 | 4.93 | 4.98 | 4.71 | qfq | 7,723,383 | 38,543,134 | -2.35% |
| 2023-10-12 | 5.06 | 5.11 | 5.04 | 5.10 | 4.83 | qfq | 6,780,800 | 34,403,209 | 0.99% |
| 2023-10-11 | 5.09 | 5.11 | 5.03 | 5.05 | 4.78 | qfq | 7,651,400 | 38,752,717 | -0.20% |
| 2023-10-10 | 5.18 | 5.19 | 5.05 | 5.06 | 4.79 | qfq | 7,006,360 | 35,719,117 | -2.13% |
| 2023-10-09 | 5.28 | 5.29 | 5.15 | 5.17 | 4.89 | qfq | 7,395,201 | 38,420,494 | -1.90% |
| 2023-09-28 | 5.27 | 5.31 | 5.26 | 5.27 | 4.99 | qfq | 4,242,600 | 22,412,810 | 0.00% |
| 2023-09-27 | 5.25 | 5.30 | 5.22 | 5.27 | 4.99 | qfq | 3,220,501 | 16,983,496 | 0.38% |
| 2023-09-26 | 5.29 | 5.29 | 5.23 | 5.25 | 4.97 | qfq | 2,956,700 | 15,536,568 | -0.57% |
| 2023-09-25 | 5.34 | 5.34 | 5.27 | 5.28 | 5.00 | qfq | 3,782,000 | 20,012,151 | -1.12% |
| 2023-09-22 | 5.27 | 5.34 | 5.25 | 5.34 | 5.05 | qfq | 3,920,100 | 20,778,724 | 1.33% |
| 2023-09-21 | 5.30 | 5.34 | 5.27 | 5.27 | 4.99 | qfq | 2,953,300 | 15,647,581 | -0.75% |
| 2023-09-20 | 5.32 | 5.36 | 5.30 | 5.31 | 5.02 | qfq | 3,968,858 | 21,150,094 | -0.56% |
| 2023-09-19 | 5.36 | 5.38 | 5.32 | 5.34 | 5.05 | qfq | 3,635,801 | 19,466,259 | -0.74% |
| 2023-09-18 | 5.31 | 5.39 | 5.28 | 5.38 | 5.09 | qfq | 5,133,800 | 27,479,831 | 1.32% |
| 2023-09-15 | 5.29 | 5.38 | 5.28 | 5.31 | 5.02 | qfq | 5,966,658 | 31,764,158 | -0.19% |
| 2023-09-14 | 5.42 | 5.44 | 5.29 | 5.32 | 5.03 | qfq | 9,451,228 | 50,418,186 | -2.74% |
| 2023-09-13 | 5.58 | 5.64 | 5.43 | 5.47 | 5.18 | qfq | 12,524,800 | 68,810,589 | 0.74% |
| 2023-09-12 | 5.41 | 5.44 | 5.38 | 5.43 | 5.14 | qfq | 4,331,500 | 23,426,895 | 0.37% |
| 2023-09-11 | 5.45 | 5.45 | 5.36 | 5.41 | 5.12 | qfq | 4,883,200 | 26,387,762 | 0.00% |
| 2023-09-08 | 5.44 | 5.45 | 5.39 | 5.41 | 5.12 | qfq | 3,299,400 | 17,851,759 | -0.55% |
| 2023-09-07 | 5.49 | 5.51 | 5.43 | 5.44 | 5.15 | qfq | 4,155,600 | 22,732,868 | -1.09% |
| 2023-09-06 | 5.51 | 5.53 | 5.47 | 5.50 | 5.20 | qfq | 3,556,100 | 19,545,132 | -0.18% |
| 2023-09-05 | 5.53 | 5.55 | 5.46 | 5.51 | 5.21 | qfq | 4,674,714 | 25,739,383 | -0.54% |
| 2023-09-04 | 5.47 | 5.57 | 5.46 | 5.54 | 5.24 | qfq | 7,214,000 | 39,851,584 | 1.47% |
| 2023-09-01 | 5.38 | 5.53 | 5.35 | 5.46 | 5.17 | qfq | 8,906,031 | 48,565,606 | 1.68% |
| 2023-08-31 | 5.40 | 5.45 | 5.35 | 5.37 | 5.08 | qfq | 5,495,600 | 29,546,557 | -0.74% |
| 2023-08-30 | 5.48 | 5.50 | 5.40 | 5.41 | 5.12 | qfq | 6,590,900 | 35,872,125 | -0.92% |
| 2023-08-29 | 5.29 | 5.49 | 5.27 | 5.46 | 5.17 | qfq | 9,397,763 | 50,989,845 | 3.02% |
| 2023-08-28 | 5.40 | 5.44 | 5.28 | 5.30 | 5.02 | qfq | 9,797,023 | 52,604,947 | 2.32% |
| 2023-08-25 | 5.26 | 5.31 | 5.17 | 5.18 | 4.90 | qfq | 7,323,051 | 38,274,496 | -2.26% |
| 2023-08-24 | 5.32 | 5.35 | 5.23 | 5.30 | 5.02 | qfq | 5,280,196 | 27,827,728 | 0.00% |
| 2023-08-23 | 5.36 | 5.38 | 5.29 | 5.30 | 5.02 | qfq | 6,078,801 | 32,372,222 | -2.03% |
| 2023-08-22 | 5.43 | 5.47 | 5.30 | 5.41 | 5.12 | qfq | 7,062,401 | 37,902,374 | -0.18% |
| 2023-08-21 | 5.45 | 5.47 | 5.40 | 5.42 | 5.13 | qfq | 4,635,600 | 25,187,917 | -0.37% |
| 2023-08-18 | 5.53 | 5.56 | 5.44 | 5.44 | 5.15 | qfq | 5,663,200 | 31,111,502 | -1.81% |
| 2023-08-17 | 5.52 | 5.55 | 5.42 | 5.54 | 5.24 | qfq | 7,621,272 | 41,718,207 | 0.00% |
| 2023-08-16 | 5.54 | 5.60 | 5.48 | 5.54 | 5.24 | qfq | 5,180,202 | 28,733,460 | 0.18% |
| 2023-08-15 | 5.58 | 5.60 | 5.48 | 5.53 | 5.23 | qfq | 5,520,400 | 30,527,510 | -0.90% |
| 2023-08-14 | 5.57 | 5.60 | 5.52 | 5.58 | 5.28 | qfq | 6,391,215 | 35,543,744 | 0.00% |
| 2023-08-11 | 5.68 | 5.73 | 5.57 | 5.58 | 5.28 | qfq | 7,079,900 | 39,894,027 | -2.28% |
| 2023-08-10 | 5.69 | 5.72 | 5.67 | 5.71 | 5.40 | qfq | 4,150,200 | 23,630,132 | 0.00% |
| 2023-08-09 | 5.73 | 5.77 | 5.69 | 5.71 | 5.40 | qfq | 5,657,900 | 32,382,020 | -0.35% |
| 2023-08-08 | 5.79 | 5.81 | 5.71 | 5.73 | 5.42 | qfq | 5,229,668 | 30,027,517 | -0.69% |
| 2023-08-07 | 5.89 | 5.90 | 5.76 | 5.77 | 5.46 | qfq | 5,558,068 | 32,281,157 | -1.87% |
| 2023-08-04 | 5.95 | 5.98 | 5.87 | 5.88 | 5.56 | qfq | 5,479,603 | 32,415,442 | -1.01% |
| 2023-08-03 | 5.90 | 5.96 | 5.87 | 5.94 | 5.62 | qfq | 5,591,601 | 33,076,742 | 0.17% |
| 2023-08-02 | 5.91 | 5.98 | 5.88 | 5.93 | 5.61 | qfq | 5,159,275 | 30,617,674 | 0.17% |
| 2023-08-01 | 5.93 | 5.98 | 5.90 | 5.92 | 5.60 | qfq | 6,420,801 | 38,097,033 | -0.17% |
| 2023-07-31 | 6.01 | 6.04 | 5.91 | 5.93 | 5.61 | qfq | 11,647,109 | 69,311,124 | 1.19% |
| 2023-07-28 | 5.81 | 5.88 | 5.80 | 5.86 | 5.55 | qfq | 7,278,801 | 42,626,138 | 0.69% |
| 2023-07-27 | 5.85 | 5.90 | 5.80 | 5.82 | 5.51 | qfq | 6,929,041 | 40,611,307 | -0.34% |
| 2023-07-26 | 5.85 | 5.87 | 5.81 | 5.84 | 5.53 | qfq | 7,566,624 | 44,196,989 | 0.17% |
| 2023-07-25 | 5.70 | 5.85 | 5.70 | 5.83 | 5.52 | qfq | 12,944,731 | 75,206,164 | 2.82% |
| 2023-07-24 | 5.75 | 5.77 | 5.67 | 5.67 | 5.37 | qfq | 5,923,901 | 33,763,972 | -0.87% |
| 2023-07-21 | 5.73 | 5.78 | 5.68 | 5.72 | 5.41 | qfq | 7,120,897 | 40,784,047 | 0.00% |
| 2023-07-20 | 5.82 | 5.85 | 5.72 | 5.72 | 5.41 | qfq | 10,321,702 | 59,638,652 | -1.72% |
| 2023-07-19 | 5.72 | 5.92 | 5.65 | 5.82 | 5.51 | qfq | 14,730,891 | 85,672,102 | 2.11% |
| 2023-07-18 | 5.67 | 5.70 | 5.63 | 5.70 | 5.39 | qfq | 4,142,700 | 23,493,441 | 0.35% |