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
新叶股份002476.SZ
最近收盘价4.272026-07-17
最近交易日2026-07-17
成交量（股）12,373,000
成交额（元）53,951,320
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.49 | 4.54 | 4.23 | 4.27 | 4.27 | qfq | 12,373,000 | 53,951,320 | -3.83% |
| 2026-07-16 | 4.45 | 4.57 | 4.39 | 4.44 | 4.44 | qfq | 11,055,632 | 49,549,209 | 0.23% |
| 2026-07-15 | 4.44 | 4.54 | 4.41 | 4.43 | 4.43 | qfq | 8,842,270 | 39,480,507 | -0.23% |
| 2026-07-14 | 4.31 | 4.46 | 4.25 | 4.44 | 4.44 | qfq | 12,513,363 | 54,629,543 | 3.26% |
| 2026-07-13 | 4.51 | 4.57 | 4.29 | 4.30 | 4.30 | qfq | 10,991,000 | 48,263,604 | -4.87% |
| 2026-07-10 | 4.50 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 9,800,202 | 44,345,425 | 0.00% |
| 2026-07-09 | 4.50 | 4.55 | 4.39 | 4.52 | 4.52 | qfq | 9,140,300 | 40,805,385 | 0.22% |
| 2026-07-08 | 4.60 | 4.63 | 4.49 | 4.51 | 4.51 | qfq | 7,258,340 | 32,896,222 | -1.31% |
| 2026-07-07 | 4.73 | 4.77 | 4.55 | 4.57 | 4.57 | qfq | 10,539,300 | 48,712,883 | -3.99% |
| 2026-07-06 | 4.86 | 4.94 | 4.74 | 4.76 | 4.76 | qfq | 9,186,700 | 44,367,978 | -2.06% |
| 2026-07-03 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | qfq | 10,167,600 | 50,001,205 | -2.02% |
| 2026-07-02 | 4.85 | 5.15 | 4.84 | 4.96 | 4.96 | qfq | 15,207,011 | 76,378,715 | 1.64% |
| 2026-07-01 | 4.88 | 5.06 | 4.84 | 4.88 | 4.88 | qfq | 13,104,907 | 64,856,543 | 0.41% |
| 2026-06-30 | 4.70 | 4.92 | 4.61 | 4.86 | 4.86 | qfq | 12,604,900 | 60,132,206 | 3.40% |
| 2026-06-29 | 4.76 | 4.80 | 4.59 | 4.70 | 4.70 | qfq | 12,649,000 | 59,082,500 | -1.88% |
| 2026-06-26 | 5.03 | 5.05 | 4.73 | 4.79 | 4.79 | qfq | 14,338,600 | 69,612,334 | -4.20% |
| 2026-06-25 | 5.16 | 5.22 | 4.94 | 5.00 | 5.00 | qfq | 13,713,910 | 69,157,154 | -3.47% |
| 2026-06-24 | 5.45 | 5.45 | 5.16 | 5.18 | 5.18 | qfq | 12,530,000 | 65,794,918 | -5.13% |
| 2026-06-23 | 5.37 | 5.58 | 5.35 | 5.46 | 5.46 | qfq | 14,025,274 | 76,781,397 | 0.92% |
| 2026-06-22 | 5.26 | 5.43 | 5.08 | 5.41 | 5.41 | qfq | 14,785,867 | 77,750,072 | 2.66% |
| 2026-06-18 | 5.39 | 5.46 | 5.22 | 5.27 | 5.27 | qfq | 10,481,800 | 55,633,021 | -2.59% |
| 2026-06-17 | 5.42 | 5.53 | 5.38 | 5.41 | 5.41 | qfq | 9,520,800 | 51,889,239 | -0.37% |
| 2026-06-16 | 5.45 | 5.58 | 5.34 | 5.43 | 5.43 | qfq | 13,711,700 | 74,775,224 | 0.74% |
| 2026-06-15 | 5.38 | 5.57 | 5.32 | 5.39 | 5.39 | qfq | 13,081,800 | 71,235,726 | 1.32% |
| 2026-06-12 | 5.11 | 5.39 | 5.08 | 5.32 | 5.32 | qfq | 19,258,200 | 101,604,288 | 5.56% |
| 2026-06-11 | 5.07 | 5.13 | 4.92 | 5.04 | 5.04 | qfq | 8,403,200 | 42,072,099 | 0.00% |
| 2026-06-10 | 5.15 | 5.20 | 4.96 | 5.04 | 5.04 | qfq | 9,810,005 | 49,488,929 | -3.08% |
| 2026-06-09 | 5.07 | 5.20 | 5.05 | 5.20 | 5.20 | qfq | 10,357,320 | 53,313,550 | 2.56% |
| 2026-06-08 | 5.16 | 5.22 | 5.00 | 5.07 | 5.07 | qfq | 11,516,820 | 58,823,641 | -3.24% |
| 2026-06-05 | 5.20 | 5.32 | 5.12 | 5.24 | 5.24 | qfq | 8,674,502 | 45,443,136 | 0.77% |
| 2026-06-04 | 5.33 | 5.33 | 5.16 | 5.20 | 5.20 | qfq | 9,091,700 | 47,264,334 | -2.44% |
| 2026-06-03 | 5.28 | 5.39 | 5.25 | 5.33 | 5.33 | qfq | 8,336,249 | 44,322,960 | 1.33% |
| 2026-06-02 | 5.35 | 5.38 | 5.20 | 5.26 | 5.26 | qfq | 9,189,051 | 48,377,686 | -1.68% |
| 2026-06-01 | 5.23 | 5.42 | 5.18 | 5.35 | 5.35 | qfq | 10,242,907 | 54,772,292 | 2.29% |
| 2026-05-29 | 5.49 | 5.49 | 5.21 | 5.23 | 5.23 | qfq | 12,771,018 | 67,740,229 | -4.74% |
| 2026-05-28 | 5.34 | 5.54 | 5.33 | 5.49 | 5.49 | qfq | 10,894,753 | 59,278,223 | 2.62% |
| 2026-05-27 | 5.60 | 5.62 | 5.31 | 5.35 | 5.35 | qfq | 12,827,373 | 69,445,063 | -4.46% |
| 2026-05-26 | 5.65 | 5.74 | 5.52 | 5.60 | 5.60 | qfq | 13,251,477 | 74,454,351 | -0.53% |
| 2026-05-25 | 5.56 | 5.88 | 5.55 | 5.63 | 5.63 | qfq | 11,152,900 | 63,547,718 | 0.18% |
| 2026-05-22 | 5.57 | 5.64 | 5.42 | 5.62 | 5.62 | qfq | 12,277,807 | 67,942,017 | 1.26% |
| 2026-05-21 | 5.89 | 5.94 | 5.52 | 5.55 | 5.55 | qfq | 17,010,100 | 97,377,812 | -5.77% |
| 2026-05-20 | 5.75 | 5.93 | 5.70 | 5.89 | 5.89 | qfq | 13,178,479 | 76,982,513 | 2.79% |
| 2026-05-19 | 5.68 | 5.73 | 5.60 | 5.73 | 5.73 | qfq | 6,917,600 | 39,313,348 | 1.24% |
| 2026-05-18 | 5.70 | 5.72 | 5.56 | 5.66 | 5.66 | qfq | 12,346,206 | 69,369,517 | -0.53% |
| 2026-05-15 | 5.81 | 5.82 | 5.67 | 5.69 | 5.69 | qfq | 10,207,800 | 58,433,427 | -1.22% |
| 2026-05-14 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | qfq | 11,463,200 | 66,758,976 | -3.19% |
| 2026-05-13 | 5.95 | 6.03 | 5.90 | 5.95 | 5.95 | qfq | 10,664,240 | 63,502,771 | 0.51% |
| 2026-05-12 | 6.12 | 6.12 | 5.88 | 5.92 | 5.92 | qfq | 16,710,402 | 99,615,556 | -3.43% |
| 2026-05-11 | 6.01 | 6.18 | 6.00 | 6.13 | 6.13 | qfq | 16,078,194 | 97,879,377 | 2.34% |
| 2026-05-08 | 5.92 | 6.06 | 5.86 | 5.99 | 5.99 | qfq | 15,087,200 | 90,050,201 | 1.01% |
| 2026-05-07 | 5.77 | 6.03 | 5.68 | 5.93 | 5.93 | qfq | 21,004,534 | 123,135,938 | 2.24% |
| 2026-05-06 | 5.84 | 5.92 | 5.77 | 5.80 | 5.80 | qfq | 11,316,344 | 65,981,151 | -0.68% |
| 2026-04-30 | 5.86 | 5.91 | 5.82 | 5.84 | 5.84 | qfq | 8,420,380 | 49,276,605 | -0.51% |
| 2026-04-29 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | qfq | 9,148,031 | 54,021,055 | -0.51% |
| 2026-04-28 | 5.89 | 5.93 | 5.84 | 5.90 | 5.90 | qfq | 9,299,293 | 54,755,705 | -0.17% |
| 2026-04-27 | 5.85 | 5.92 | 5.76 | 5.91 | 5.91 | qfq | 10,477,300 | 61,349,901 | 1.03% |
| 2026-04-24 | 5.79 | 5.89 | 5.73 | 5.85 | 5.85 | qfq | 9,465,544 | 54,924,283 | 0.34% |
| 2026-04-23 | 5.86 | 5.91 | 5.80 | 5.83 | 5.83 | qfq | 9,625,800 | 56,264,731 | -0.17% |
| 2026-04-22 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | qfq | 8,988,095 | 52,167,550 | 0.17% |
| 2026-04-21 | 5.89 | 5.91 | 5.76 | 5.83 | 5.83 | qfq | 9,963,640 | 57,995,734 | -1.52% |
| 2026-04-20 | 5.94 | 5.99 | 5.88 | 5.92 | 5.92 | qfq | 7,304,000 | 43,239,489 | 0.17% |
| 2026-04-17 | 5.98 | 6.00 | 5.88 | 5.91 | 5.91 | qfq | 7,585,680 | 44,904,404 | -1.34% |
| 2026-04-16 | 6.02 | 6.02 | 5.90 | 5.99 | 5.99 | qfq | 7,618,198 | 45,382,373 | 0.34% |
| 2026-04-15 | 6.12 | 6.15 | 5.94 | 5.97 | 5.97 | qfq | 10,491,325 | 63,241,222 | -2.45% |
| 2026-04-14 | 6.15 | 6.25 | 6.09 | 6.12 | 6.12 | qfq | 10,012,330 | 61,642,276 | -0.49% |
| 2026-04-13 | 6.14 | 6.19 | 6.03 | 6.15 | 6.15 | qfq | 12,291,800 | 75,124,797 | 1.99% |
| 2026-04-10 | 6.04 | 6.11 | 6.00 | 6.03 | 6.03 | qfq | 8,137,515 | 49,247,788 | 0.00% |
| 2026-04-09 | 6.02 | 6.16 | 5.98 | 6.03 | 6.03 | qfq | 12,811,000 | 77,670,110 | 0.17% |
| 2026-04-08 | 5.95 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 16,984,350 | 101,227,955 | 0.50% |
| 2026-04-07 | 5.68 | 6.02 | 5.65 | 5.99 | 5.99 | qfq | 18,817,900 | 111,143,827 | 6.21% |
| 2026-04-03 | 5.83 | 5.83 | 5.61 | 5.64 | 5.64 | qfq | 9,066,200 | 51,476,861 | -3.26% |
| 2026-04-02 | 5.80 | 5.90 | 5.76 | 5.83 | 5.83 | qfq | 9,752,300 | 56,842,669 | 0.69% |
| 2026-04-01 | 5.78 | 5.83 | 5.72 | 5.79 | 5.79 | qfq | 6,411,463 | 37,017,040 | 1.05% |
| 2026-03-31 | 5.82 | 5.89 | 5.73 | 5.73 | 5.73 | qfq | 9,322,400 | 54,068,053 | -2.22% |
| 2026-03-30 | 5.78 | 5.88 | 5.72 | 5.86 | 5.86 | qfq | 9,886,624 | 57,488,354 | 0.86% |
| 2026-03-27 | 5.67 | 5.81 | 5.58 | 5.81 | 5.81 | qfq | 8,698,255 | 50,073,557 | 2.29% |
| 2026-03-26 | 5.79 | 5.93 | 5.64 | 5.68 | 5.68 | qfq | 10,066,400 | 57,645,586 | -2.41% |
| 2026-03-25 | 5.65 | 5.83 | 5.59 | 5.82 | 5.82 | qfq | 16,039,500 | 91,921,602 | 3.74% |
| 2026-03-24 | 5.57 | 5.62 | 5.46 | 5.61 | 5.61 | qfq | 16,760,150 | 93,052,614 | 2.56% |
| 2026-03-23 | 5.73 | 5.73 | 5.42 | 5.47 | 5.47 | qfq | 17,617,590 | 98,125,679 | -4.87% |
| 2026-03-20 | 5.83 | 6.00 | 5.74 | 5.75 | 5.75 | qfq | 14,053,700 | 82,063,596 | -1.71% |
| 2026-03-19 | 6.07 | 6.08 | 5.83 | 5.85 | 5.85 | qfq | 12,895,900 | 76,212,239 | -2.82% |
| 2026-03-18 | 6.08 | 6.08 | 5.90 | 6.02 | 6.02 | qfq | 11,070,400 | 66,173,341 | -0.66% |
| 2026-03-17 | 6.20 | 6.23 | 6.04 | 6.06 | 6.06 | qfq | 12,775,650 | 78,141,812 | -2.26% |
| 2026-03-16 | 6.16 | 6.29 | 6.13 | 6.20 | 6.20 | qfq | 10,185,301 | 63,102,654 | 0.65% |
| 2026-03-13 | 6.30 | 6.38 | 6.12 | 6.16 | 6.16 | qfq | 16,234,400 | 101,250,933 | -2.38% |
| 2026-03-12 | 6.37 | 6.42 | 6.28 | 6.31 | 6.31 | qfq | 14,652,603 | 92,936,932 | -0.47% |
| 2026-03-11 | 6.36 | 6.39 | 6.20 | 6.34 | 6.34 | qfq | 18,532,702 | 116,237,923 | -0.63% |
| 2026-03-10 | 6.39 | 6.44 | 6.26 | 6.38 | 6.38 | qfq | 26,876,749 | 171,443,219 | -2.15% |
| 2026-03-09 | 6.80 | 6.91 | 6.50 | 6.52 | 6.52 | qfq | 29,123,124 | 193,848,930 | -1.51% |
| 2026-03-06 | 6.70 | 6.73 | 6.56 | 6.62 | 6.62 | qfq | 25,593,459 | 169,246,805 | -1.49% |
| 2026-03-05 | 6.64 | 7.11 | 6.54 | 6.72 | 6.72 | qfq | 33,028,410 | 222,101,900 | 2.60% |
| 2026-03-04 | 6.97 | 6.97 | 6.37 | 6.55 | 6.55 | qfq | 46,685,889 | 306,864,072 | -7.49% |
| 2026-03-03 | 6.99 | 7.26 | 6.94 | 7.08 | 7.08 | qfq | 68,604,297 | 489,228,065 | 2.91% |
| 2026-03-02 | 6.90 | 7.04 | 6.67 | 6.88 | 6.88 | qfq | 45,489,242 | 311,314,618 | 1.78% |
| 2026-02-27 | 6.67 | 6.76 | 6.61 | 6.76 | 6.76 | qfq | 15,242,020 | 102,122,838 | 1.20% |
| 2026-02-26 | 6.70 | 6.80 | 6.60 | 6.68 | 6.68 | qfq | 12,863,731 | 85,915,393 | 0.30% |
| 2026-02-25 | 6.67 | 6.73 | 6.57 | 6.66 | 6.66 | qfq | 18,042,260 | 120,091,792 | -0.15% |
| 2026-02-24 | 6.32 | 6.79 | 6.31 | 6.67 | 6.67 | qfq | 32,110,704 | 213,682,662 | 6.89% |
| 2026-02-13 | 6.25 | 6.33 | 6.21 | 6.24 | 6.24 | qfq | 11,460,100 | 71,856,739 | 0.16% |
| 2026-02-12 | 6.32 | 6.34 | 6.21 | 6.23 | 6.23 | qfq | 12,221,720 | 76,698,875 | -1.42% |
| 2026-02-11 | 6.37 | 6.42 | 6.31 | 6.32 | 6.32 | qfq | 10,931,702 | 69,566,728 | -0.47% |
| 2026-02-10 | 6.39 | 6.42 | 6.34 | 6.35 | 6.35 | qfq | 9,806,600 | 62,490,120 | -0.63% |
| 2026-02-09 | 6.41 | 6.42 | 6.32 | 6.39 | 6.39 | qfq | 11,581,014 | 73,913,288 | 1.11% |
| 2026-02-06 | 6.27 | 6.38 | 6.21 | 6.32 | 6.32 | qfq | 10,838,914 | 68,605,882 | 0.32% |
| 2026-02-05 | 6.40 | 6.45 | 6.28 | 6.30 | 6.30 | qfq | 11,503,400 | 73,181,529 | -1.56% |
| 2026-02-04 | 6.33 | 6.50 | 6.32 | 6.40 | 6.40 | qfq | 13,544,482 | 86,756,328 | 0.95% |
| 2026-02-03 | 6.38 | 6.40 | 6.25 | 6.34 | 6.34 | qfq | 19,172,303 | 121,090,051 | 0.32% |
| 2026-02-02 | 6.52 | 6.57 | 6.30 | 6.32 | 6.32 | qfq | 18,002,899 | 115,323,194 | -3.95% |
| 2026-01-30 | 6.66 | 6.73 | 6.44 | 6.58 | 6.58 | qfq | 19,689,127 | 129,091,032 | -0.90% |
| 2026-01-29 | 6.68 | 6.77 | 6.61 | 6.64 | 6.64 | qfq | 20,995,301 | 140,320,454 | -1.19% |
| 2026-01-28 | 6.81 | 6.89 | 6.66 | 6.72 | 6.72 | qfq | 20,098,478 | 135,797,025 | 0.00% |
| 2026-01-27 | 6.86 | 6.88 | 6.66 | 6.72 | 6.72 | qfq | 16,682,871 | 112,176,890 | -2.61% |
| 2026-01-26 | 6.95 | 7.06 | 6.78 | 6.90 | 6.90 | qfq | 19,178,082 | 132,510,723 | -0.72% |
| 2026-01-23 | 7.02 | 7.07 | 6.91 | 6.95 | 6.95 | qfq | 16,984,901 | 118,546,948 | -0.86% |
| 2026-01-22 | 6.79 | 7.03 | 6.77 | 7.01 | 7.01 | qfq | 20,740,777 | 144,120,904 | 3.39% |
| 2026-01-21 | 6.74 | 6.79 | 6.63 | 6.78 | 6.78 | qfq | 19,798,896 | 133,309,229 | 1.19% |
| 2026-01-20 | 7.25 | 7.25 | 6.57 | 6.70 | 6.70 | qfq | 53,492,005 | 362,094,111 | -7.97% |
| 2026-01-19 | 7.39 | 7.39 | 7.11 | 7.28 | 7.28 | qfq | 23,802,233 | 171,882,080 | -1.89% |
| 2026-01-16 | 7.22 | 7.50 | 7.16 | 7.42 | 7.42 | qfq | 34,977,956 | 255,980,198 | 3.34% |
| 2026-01-15 | 7.30 | 7.49 | 7.13 | 7.18 | 7.18 | qfq | 22,648,200 | 163,602,311 | -2.31% |
| 2026-01-14 | 7.22 | 7.42 | 7.12 | 7.35 | 7.35 | qfq | 38,482,238 | 280,310,787 | 2.23% |
| 2026-01-13 | 7.22 | 7.34 | 7.09 | 7.19 | 7.19 | qfq | 29,898,607 | 215,553,530 | 0.00% |
| 2026-01-12 | 7.15 | 7.38 | 7.09 | 7.19 | 7.19 | qfq | 39,604,655 | 286,375,310 | 0.28% |
| 2026-01-09 | 7.26 | 7.35 | 6.89 | 7.17 | 7.17 | qfq | 56,612,026 | 402,296,640 | -1.51% |
| 2026-01-08 | 7.45 | 7.79 | 7.05 | 7.28 | 7.28 | qfq | 58,537,366 | 433,667,626 | -3.70% |
| 2026-01-07 | 7.83 | 7.90 | 7.54 | 7.56 | 7.56 | qfq | 39,451,428 | 301,855,170 | -3.45% |
| 2026-01-06 | 7.71 | 7.99 | 7.67 | 7.83 | 7.83 | qfq | 40,171,446 | 314,275,750 | -0.63% |
| 2026-01-05 | 7.35 | 7.93 | 7.34 | 7.88 | 7.88 | qfq | 52,883,853 | 407,362,993 | 8.84% |
| 2025-12-31 | 7.12 | 7.30 | 7.04 | 7.24 | 7.24 | qfq | 32,809,072 | 236,076,258 | 2.84% |
| 2025-12-30 | 7.10 | 7.22 | 6.90 | 7.04 | 7.04 | qfq | 35,597,701 | 251,931,871 | -0.98% |
| 2025-12-29 | 6.84 | 7.21 | 6.83 | 7.11 | 7.11 | qfq | 52,925,144 | 373,854,906 | 5.96% |
| 2025-12-26 | 6.41 | 6.78 | 6.37 | 6.71 | 6.71 | qfq | 52,581,693 | 345,838,602 | 5.17% |
| 2025-12-25 | 6.18 | 6.43 | 6.14 | 6.38 | 6.38 | qfq | 29,783,255 | 189,271,814 | 4.25% |
| 2025-12-24 | 5.99 | 6.15 | 5.94 | 6.12 | 6.12 | qfq | 13,507,770 | 82,047,499 | 1.83% |
| 2025-12-23 | 6.13 | 6.18 | 6.00 | 6.01 | 6.01 | qfq | 14,955,400 | 90,313,302 | -1.80% |
| 2025-12-22 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | qfq | 16,967,596 | 104,208,694 | 0.99% |
| 2025-12-19 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | qfq | 11,928,113 | 71,845,175 | 1.00% |
| 2025-12-18 | 5.83 | 6.14 | 5.81 | 6.00 | 6.00 | qfq | 25,332,270 | 152,409,027 | 3.09% |
| 2025-12-17 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | qfq | 14,129,799 | 81,474,444 | 1.75% |
| 2025-12-16 | 5.67 | 5.81 | 5.57 | 5.72 | 5.72 | qfq | 14,510,914 | 82,382,250 | 0.88% |
| 2025-12-15 | 5.78 | 5.79 | 5.60 | 5.67 | 5.67 | qfq | 12,144,500 | 69,109,483 | -1.22% |
| 2025-12-12 | 5.60 | 5.91 | 5.52 | 5.74 | 5.74 | qfq | 26,991,440 | 155,007,534 | 4.17% |
| 2025-12-11 | 6.03 | 6.06 | 5.48 | 5.51 | 5.51 | qfq | 45,213,636 | 255,673,204 | -9.08% |
| 2025-12-10 | 6.03 | 6.08 | 5.98 | 6.06 | 6.06 | qfq | 9,642,800 | 58,165,101 | 0.50% |
| 2025-12-09 | 6.10 | 6.16 | 6.01 | 6.03 | 6.03 | qfq | 13,862,700 | 84,130,231 | -1.15% |
| 2025-12-08 | 6.10 | 6.12 | 5.96 | 6.10 | 6.10 | qfq | 19,266,052 | 116,213,410 | 0.00% |
| 2025-12-05 | 6.06 | 6.11 | 5.94 | 6.10 | 6.10 | qfq | 18,346,621 | 110,785,278 | 0.49% |
| 2025-12-04 | 6.24 | 6.24 | 6.01 | 6.07 | 6.07 | qfq | 26,177,989 | 159,905,651 | -2.88% |
| 2025-12-03 | 6.26 | 6.48 | 6.10 | 6.25 | 6.25 | qfq | 34,902,155 | 219,178,269 | -0.16% |
| 2025-12-02 | 6.37 | 6.46 | 6.21 | 6.26 | 6.26 | qfq | 27,954,215 | 175,799,135 | -2.95% |
| 2025-12-01 | 6.30 | 6.48 | 6.30 | 6.45 | 6.45 | qfq | 42,461,151 | 272,193,194 | 2.22% |
| 2025-11-28 | 6.26 | 6.38 | 6.19 | 6.31 | 6.31 | qfq | 31,615,024 | 198,823,021 | 1.28% |
| 2025-11-27 | 6.36 | 6.42 | 6.16 | 6.23 | 6.23 | qfq | 43,587,862 | 272,300,502 | -2.35% |
| 2025-11-26 | 6.07 | 6.68 | 6.07 | 6.38 | 6.38 | qfq | 75,463,876 | 485,487,714 | 5.11% |
| 2025-11-25 | 6.17 | 6.22 | 6.04 | 6.07 | 6.07 | qfq | 22,134,462 | 135,267,584 | -0.49% |
| 2025-11-24 | 6.19 | 6.23 | 6.00 | 6.10 | 6.10 | qfq | 30,036,010 | 183,708,481 | -0.16% |
| 2025-11-21 | 6.30 | 6.39 | 6.05 | 6.11 | 6.11 | qfq | 55,940,976 | 347,882,926 | -3.02% |
| 2025-11-20 | 5.85 | 6.42 | 5.80 | 6.30 | 6.30 | qfq | 70,656,576 | 441,064,024 | 7.88% |
| 2025-11-19 | 5.97 | 5.98 | 5.78 | 5.84 | 5.84 | qfq | 13,216,801 | 77,296,010 | -1.68% |
| 2025-11-18 | 6.05 | 6.09 | 5.86 | 5.94 | 5.94 | qfq | 17,850,500 | 105,957,756 | -2.30% |
| 2025-11-17 | 6.29 | 6.31 | 6.06 | 6.08 | 6.08 | qfq | 27,980,550 | 171,775,960 | -3.95% |
| 2025-11-14 | 6.11 | 6.41 | 6.10 | 6.33 | 6.33 | qfq | 33,897,100 | 214,190,487 | 3.09% |
| 2025-11-13 | 6.05 | 6.22 | 5.96 | 6.14 | 6.14 | qfq | 23,586,379 | 144,292,650 | 1.49% |
| 2025-11-12 | 6.06 | 6.10 | 5.97 | 6.05 | 6.05 | qfq | 17,610,526 | 106,311,525 | 0.50% |
| 2025-11-11 | 5.95 | 6.07 | 5.92 | 6.02 | 6.02 | qfq | 19,935,343 | 119,840,946 | 0.84% |
| 2025-11-10 | 6.03 | 6.09 | 5.91 | 5.97 | 5.97 | qfq | 22,376,922 | 133,940,911 | -1.49% |
| 2025-11-07 | 5.97 | 6.13 | 5.91 | 6.06 | 6.06 | qfq | 20,026,054 | 120,928,133 | 0.83% |
| 2025-11-06 | 6.02 | 6.08 | 5.95 | 6.01 | 6.01 | qfq | 15,313,620 | 91,975,410 | -0.17% |
| 2025-11-05 | 5.80 | 6.08 | 5.76 | 6.02 | 6.02 | qfq | 26,232,723 | 156,778,473 | 3.44% |
| 2025-11-04 | 5.90 | 5.92 | 5.78 | 5.82 | 5.82 | qfq | 14,430,100 | 84,225,051 | -1.85% |
| 2025-11-03 | 5.76 | 5.98 | 5.68 | 5.93 | 5.93 | qfq | 27,768,142 | 162,065,996 | 4.96% |
| 2025-10-31 | 5.74 | 5.79 | 5.61 | 5.65 | 5.65 | qfq | 17,737,696 | 101,007,696 | -1.05% |
| 2025-10-30 | 5.91 | 5.91 | 5.70 | 5.71 | 5.71 | qfq | 17,825,176 | 103,222,145 | -3.38% |
| 2025-10-29 | 5.93 | 5.97 | 5.76 | 5.91 | 5.91 | qfq | 17,700,821 | 103,646,961 | -0.34% |
| 2025-10-28 | 5.86 | 5.95 | 5.83 | 5.93 | 5.93 | qfq | 15,474,758 | 91,308,312 | 1.19% |
| 2025-10-27 | 5.92 | 5.98 | 5.81 | 5.86 | 5.86 | qfq | 22,741,100 | 133,636,617 | -1.35% |
| 2025-10-24 | 6.12 | 6.19 | 5.91 | 5.94 | 5.94 | qfq | 27,723,882 | 166,014,792 | -2.94% |
| 2025-10-23 | 6.11 | 6.14 | 5.96 | 6.12 | 6.12 | qfq | 21,566,900 | 130,656,263 | 0.16% |
| 2025-10-22 | 6.06 | 6.20 | 6.02 | 6.11 | 6.11 | qfq | 23,787,400 | 144,985,123 | 0.16% |
| 2025-10-21 | 5.99 | 6.12 | 5.94 | 6.10 | 6.10 | qfq | 24,786,716 | 149,969,977 | 2.35% |
| 2025-10-20 | 5.94 | 6.02 | 5.86 | 5.96 | 5.96 | qfq | 19,244,767 | 114,272,811 | 1.88% |
| 2025-10-17 | 6.00 | 6.00 | 5.83 | 5.85 | 5.85 | qfq | 19,624,328 | 115,578,242 | -1.85% |
| 2025-10-16 | 6.19 | 6.19 | 5.94 | 5.96 | 5.96 | qfq | 22,859,275 | 137,248,962 | -2.30% |
| 2025-10-15 | 6.20 | 6.30 | 6.07 | 6.10 | 6.10 | qfq | 34,018,056 | 208,722,784 | -1.61% |
| 2025-10-14 | 6.27 | 6.44 | 6.13 | 6.20 | 6.20 | qfq | 53,426,003 | 333,332,961 | 1.64% |
| 2025-10-13 | 5.69 | 6.34 | 5.52 | 6.10 | 6.10 | qfq | 53,181,120 | 319,825,501 | 1.67% |
| 2025-10-10 | 5.93 | 6.03 | 5.84 | 6.00 | 6.00 | qfq | 37,612,329 | 224,310,855 | 1.35% |
| 2025-10-09 | 5.86 | 5.93 | 5.68 | 5.92 | 5.92 | qfq | 37,633,437 | 219,582,291 | 2.60% |
| 2025-09-30 | 5.83 | 5.84 | 5.67 | 5.77 | 5.77 | qfq | 30,210,958 | 173,580,340 | -1.20% |
| 2025-09-29 | 5.73 | 5.95 | 5.66 | 5.84 | 5.84 | qfq | 35,607,100 | 207,662,294 | 2.10% |
| 2025-09-26 | 5.67 | 5.85 | 5.60 | 5.72 | 5.72 | qfq | 26,867,579 | 154,575,323 | 0.70% |
| 2025-09-25 | 5.80 | 5.88 | 5.66 | 5.68 | 5.68 | qfq | 27,214,700 | 156,164,869 | -1.90% |
| 2025-09-24 | 5.78 | 6.02 | 5.71 | 5.79 | 5.79 | qfq | 44,656,323 | 260,127,361 | 0.17% |
| 2025-09-23 | 5.84 | 5.85 | 5.56 | 5.78 | 5.78 | qfq | 31,142,600 | 177,126,954 | -1.20% |
| 2025-09-22 | 6.01 | 6.01 | 5.77 | 5.85 | 5.85 | qfq | 39,210,161 | 229,150,407 | -1.18% |
| 2025-09-19 | 5.85 | 6.18 | 5.76 | 5.92 | 5.92 | qfq | 92,810,903 | 547,384,401 | -1.99% |
| 2025-09-18 | 5.49 | 6.04 | 5.44 | 6.04 | 6.04 | qfq | 101,647,121 | 598,245,361 | 10.02% |
| 2025-09-17 | 5.49 | 5.56 | 5.46 | 5.49 | 5.49 | qfq | 13,738,101 | 75,596,940 | -0.18% |
| 2025-09-16 | 5.44 | 5.50 | 5.37 | 5.50 | 5.50 | qfq | 14,524,303 | 78,922,757 | 1.10% |
| 2025-09-15 | 5.56 | 5.56 | 5.38 | 5.44 | 5.44 | qfq | 23,471,333 | 127,838,332 | -1.98% |
| 2025-09-12 | 5.61 | 5.64 | 5.53 | 5.55 | 5.55 | qfq | 19,643,650 | 109,623,333 | -0.72% |
| 2025-09-11 | 5.58 | 5.59 | 5.46 | 5.59 | 5.59 | qfq | 21,238,656 | 117,224,566 | 0.00% |
| 2025-09-10 | 5.54 | 5.60 | 5.51 | 5.59 | 5.59 | qfq | 18,606,000 | 103,428,905 | 1.08% |
| 2025-09-09 | 5.59 | 5.62 | 5.51 | 5.53 | 5.53 | qfq | 17,492,060 | 96,939,964 | -1.07% |
| 2025-09-08 | 5.64 | 5.64 | 5.51 | 5.59 | 5.59 | qfq | 24,964,601 | 139,111,978 | -0.89% |
| 2025-09-05 | 5.60 | 5.76 | 5.54 | 5.64 | 5.64 | qfq | 34,282,979 | 192,797,318 | 1.99% |
| 2025-09-04 | 5.58 | 5.67 | 5.48 | 5.53 | 5.53 | qfq | 43,345,712 | 242,279,138 | 0.55% |
| 2025-09-03 | 5.65 | 5.66 | 5.46 | 5.50 | 5.50 | qfq | 24,799,600 | 137,908,201 | -2.48% |
| 2025-09-02 | 5.76 | 5.76 | 5.55 | 5.64 | 5.64 | qfq | 62,875,871 | 353,194,474 | -2.42% |
| 2025-09-01 | 5.26 | 5.78 | 5.20 | 5.78 | 5.78 | qfq | 36,510,286 | 202,513,717 | 10.10% |
| 2025-08-29 | 5.37 | 5.37 | 5.23 | 5.25 | 5.25 | qfq | 17,964,700 | 94,739,774 | -0.57% |
| 2025-08-28 | 5.37 | 5.42 | 5.12 | 5.28 | 5.28 | qfq | 27,994,432 | 147,359,493 | -1.49% |
| 2025-08-27 | 5.57 | 5.63 | 5.32 | 5.36 | 5.36 | qfq | 34,646,051 | 188,990,913 | -4.63% |
| 2025-08-26 | 5.58 | 5.65 | 5.52 | 5.62 | 5.62 | qfq | 22,575,481 | 126,375,311 | 0.72% |
| 2025-08-25 | 5.67 | 5.70 | 5.53 | 5.58 | 5.58 | qfq | 40,232,732 | 224,908,945 | -0.89% |
| 2025-08-22 | 5.73 | 5.80 | 5.59 | 5.63 | 5.63 | qfq | 69,456,948 | 394,284,041 | -1.75% |
| 2025-08-21 | 5.68 | 6.13 | 5.68 | 5.73 | 5.73 | qfq | 129,645,020 | 760,486,160 | 1.06% |
| 2025-08-20 | 5.16 | 5.67 | 5.16 | 5.67 | 5.67 | qfq | 115,790,199 | 649,393,061 | 10.10% |
| 2025-08-19 | 4.92 | 5.23 | 4.89 | 5.15 | 5.15 | qfq | 59,221,800 | 302,460,484 | 4.46% |
| 2025-08-18 | 4.89 | 4.93 | 4.85 | 4.93 | 4.93 | qfq | 17,474,811 | 85,623,946 | 1.23% |
| 2025-08-15 | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | qfq | 16,444,689 | 79,763,714 | 1.25% |
| 2025-08-14 | 4.95 | 4.98 | 4.80 | 4.81 | 4.81 | qfq | 19,146,100 | 93,312,320 | -2.83% |
| 2025-08-13 | 4.93 | 4.95 | 4.91 | 4.95 | 4.95 | qfq | 14,537,540 | 71,662,748 | 0.41% |
| 2025-08-12 | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | qfq | 12,424,690 | 61,367,140 | -0.40% |
| 2025-08-11 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | qfq | 20,701,932 | 102,054,150 | 1.02% |
| 2025-08-08 | 4.86 | 4.90 | 4.82 | 4.90 | 4.90 | qfq | 20,944,412 | 102,001,906 | 1.03% |
| 2025-08-07 | 4.84 | 4.86 | 4.81 | 4.85 | 4.85 | qfq | 12,678,430 | 61,398,042 | 0.21% |
| 2025-08-06 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | qfq | 14,721,602 | 71,031,398 | -0.21% |
| 2025-08-05 | 4.79 | 4.85 | 4.78 | 4.85 | 4.85 | qfq | 12,668,486 | 61,159,356 | 1.46% |
| 2025-08-04 | 4.75 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 9,817,850 | 46,772,103 | 0.84% |
| 2025-08-01 | 4.71 | 4.75 | 4.71 | 4.74 | 4.74 | qfq | 8,581,900 | 40,671,808 | 0.42% |
| 2025-07-31 | 4.80 | 4.82 | 4.70 | 4.72 | 4.72 | qfq | 15,205,946 | 72,316,308 | -1.67% |
| 2025-07-30 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | qfq | 13,966,102 | 67,154,552 | -0.83% |
| 2025-07-29 | 4.90 | 4.90 | 4.77 | 4.84 | 4.84 | qfq | 15,606,702 | 75,234,250 | -0.82% |
| 2025-07-28 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | qfq | 13,520,176 | 66,019,081 | 0.00% |
| 2025-07-25 | 4.92 | 4.93 | 4.87 | 4.88 | 4.88 | qfq | 13,337,900 | 65,212,963 | -1.01% |
| 2025-07-24 | 4.91 | 4.93 | 4.86 | 4.93 | 4.93 | qfq | 14,334,928 | 70,199,176 | 1.02% |
| 2025-07-23 | 4.98 | 5.01 | 4.87 | 4.88 | 4.88 | qfq | 22,044,805 | 108,521,622 | -2.01% |
| 2025-07-22 | 4.98 | 5.00 | 4.93 | 4.98 | 4.98 | qfq | 21,939,600 | 108,801,052 | 0.40% |
| 2025-07-21 | 4.89 | 5.00 | 4.87 | 4.96 | 4.96 | qfq | 34,670,011 | 171,829,508 | 2.06% |
| 2025-07-18 | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | qfq | 18,613,568 | 90,171,453 | 0.21% |
| 2025-07-17 | 4.81 | 4.86 | 4.80 | 4.85 | 4.85 | qfq | 19,565,620 | 94,544,015 | 0.83% |
| 2025-07-16 | 4.77 | 4.85 | 4.74 | 4.81 | 4.81 | qfq | 20,300,273 | 97,745,138 | 0.84% |
| 2025-07-15 | 4.81 | 4.84 | 4.71 | 4.77 | 4.77 | qfq | 21,452,402 | 102,249,702 | -0.63% |
| 2025-07-14 | 4.77 | 4.83 | 4.75 | 4.80 | 4.80 | qfq | 17,116,500 | 82,214,282 | 0.63% |
| 2025-07-11 | 4.79 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 18,303,573 | 87,241,241 | -0.42% |
| 2025-07-10 | 4.76 | 4.81 | 4.76 | 4.79 | 4.79 | qfq | 13,508,607 | 64,726,169 | 0.21% |
| 2025-07-09 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | qfq | 22,536,470 | 108,113,523 | -0.83% |
| 2025-07-08 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | qfq | 20,184,802 | 97,014,475 | 0.42% |
| 2025-07-07 | 4.76 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 19,138,500 | 91,163,637 | 1.05% |
| 2025-07-04 | 4.82 | 4.87 | 4.75 | 4.75 | 4.75 | qfq | 25,570,134 | 122,986,355 | -1.45% |
| 2025-07-03 | 4.86 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 22,602,973 | 108,943,356 | -0.41% |
| 2025-07-02 | 4.88 | 4.93 | 4.82 | 4.84 | 4.84 | qfq | 24,270,000 | 117,837,637 | -1.02% |
| 2025-07-01 | 4.86 | 4.90 | 4.80 | 4.89 | 4.89 | qfq | 33,763,005 | 163,507,007 | 0.41% |
| 2025-06-30 | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 33,922,550 | 163,842,660 | 1.04% |
| 2025-06-27 | 4.82 | 4.88 | 4.78 | 4.82 | 4.82 | qfq | 40,696,996 | 196,606,947 | -2.43% |
| 2025-06-26 | 4.82 | 4.98 | 4.73 | 4.94 | 4.94 | qfq | 72,732,540 | 352,198,500 | 2.49% |
| 2025-06-25 | 4.92 | 4.98 | 4.77 | 4.82 | 4.82 | qfq | 83,965,941 | 405,986,620 | -5.49% |
| 2025-06-24 | 5.10 | 5.24 | 5.10 | 5.10 | 5.10 | qfq | 103,573,667 | 531,049,981 | -10.05% |
| 2025-06-23 | 5.38 | 5.90 | 5.20 | 5.67 | 5.67 | qfq | 135,769,016 | 748,566,441 | 5.00% |
| 2025-06-20 | 5.19 | 5.73 | 5.05 | 5.40 | 5.40 | qfq | 158,350,637 | 842,398,937 | 3.25% |
| 2025-06-19 | 4.68 | 5.23 | 4.64 | 5.23 | 5.23 | qfq | 87,060,182 | 446,178,262 | 10.11% |
| 2025-06-18 | 4.67 | 4.88 | 4.64 | 4.75 | 4.75 | qfq | 56,615,385 | 268,681,341 | 2.15% |
| 2025-06-17 | 4.56 | 4.74 | 4.53 | 4.65 | 4.64 | qfq | 36,310,905 | 168,405,966 | 1.75% |
| 2025-06-16 | 4.65 | 4.68 | 4.57 | 4.57 | 4.56 | qfq | 28,731,046 | 132,909,547 | -0.44% |
| 2025-06-13 | 4.63 | 4.69 | 4.52 | 4.59 | 4.58 | qfq | 26,342,804 | 120,632,583 | 1.32% |
| 2025-06-12 | 4.51 | 4.56 | 4.47 | 4.53 | 4.52 | qfq | 8,893,600 | 40,192,032 | 0.00% |
| 2025-06-11 | 4.51 | 4.60 | 4.49 | 4.53 | 4.52 | qfq | 10,429,763 | 47,379,478 | 0.44% |
| 2025-06-10 | 4.57 | 4.59 | 4.44 | 4.51 | 4.50 | qfq | 10,847,000 | 48,948,980 | -1.31% |
| 2025-06-09 | 4.56 | 4.57 | 4.51 | 4.57 | 4.56 | qfq | 11,279,900 | 51,341,384 | 1.33% |
| 2025-06-06 | 4.47 | 4.52 | 4.44 | 4.51 | 4.50 | qfq | 11,129,200 | 49,946,351 | 1.12% |
| 2025-06-05 | 4.50 | 4.52 | 4.42 | 4.46 | 4.45 | qfq | 9,425,400 | 42,003,017 | -0.67% |
| 2025-06-04 | 4.40 | 4.49 | 4.40 | 4.49 | 4.48 | qfq | 13,305,700 | 59,373,447 | 1.58% |
| 2025-06-03 | 4.30 | 4.45 | 4.28 | 4.42 | 4.41 | qfq | 14,022,000 | 61,712,927 | 2.31% |
| 2025-05-30 | 4.50 | 4.51 | 4.30 | 4.32 | 4.31 | qfq | 19,884,100 | 86,793,731 | -4.00% |
| 2025-05-29 | 4.42 | 4.52 | 4.40 | 4.50 | 4.49 | qfq | 13,204,201 | 59,187,136 | 1.12% |
| 2025-05-28 | 4.52 | 4.54 | 4.41 | 4.45 | 4.44 | qfq | 12,266,149 | 54,845,857 | -1.33% |
| 2025-05-27 | 4.49 | 4.51 | 4.42 | 4.51 | 4.50 | qfq | 13,018,640 | 58,004,900 | 0.45% |
| 2025-05-26 | 4.38 | 4.50 | 4.37 | 4.49 | 4.48 | qfq | 16,301,900 | 72,531,480 | 2.28% |
| 2025-05-23 | 4.39 | 4.48 | 4.36 | 4.39 | 4.38 | qfq | 14,013,607 | 61,986,322 | 0.23% |
| 2025-05-22 | 4.48 | 4.51 | 4.38 | 4.38 | 4.37 | qfq | 11,173,900 | 49,475,756 | -2.23% |
| 2025-05-21 | 4.49 | 4.54 | 4.46 | 4.48 | 4.47 | qfq | 8,426,025 | 37,845,974 | -0.44% |
| 2025-05-20 | 4.51 | 4.52 | 4.45 | 4.50 | 4.49 | qfq | 9,796,729 | 43,874,502 | 0.22% |
| 2025-05-19 | 4.44 | 4.52 | 4.43 | 4.49 | 4.48 | qfq | 12,727,400 | 57,073,583 | 0.90% |
| 2025-05-16 | 4.37 | 4.52 | 4.37 | 4.45 | 4.44 | qfq | 14,482,029 | 64,524,145 | 1.14% |
| 2025-05-15 | 4.41 | 4.46 | 4.36 | 4.40 | 4.39 | qfq | 10,910,300 | 48,124,431 | -0.23% |
| 2025-05-14 | 4.41 | 4.45 | 4.39 | 4.41 | 4.40 | qfq | 10,816,268 | 47,825,154 | -0.23% |
| 2025-05-13 | 4.46 | 4.49 | 4.39 | 4.42 | 4.41 | qfq | 9,295,669 | 41,240,372 | -0.45% |
| 2025-05-12 | 4.46 | 4.48 | 4.39 | 4.44 | 4.43 | qfq | 9,639,901 | 42,567,486 | -0.22% |
| 2025-05-09 | 4.50 | 4.52 | 4.43 | 4.45 | 4.44 | qfq | 9,269,800 | 41,318,391 | -1.11% |
| 2025-05-08 | 4.44 | 4.52 | 4.41 | 4.50 | 4.49 | qfq | 10,189,300 | 45,657,630 | 0.90% |
| 2025-05-07 | 4.46 | 4.49 | 4.41 | 4.46 | 4.45 | qfq | 11,557,800 | 51,346,551 | 1.13% |
| 2025-05-06 | 4.32 | 4.42 | 4.32 | 4.41 | 4.40 | qfq | 12,561,503 | 55,196,842 | 2.56% |
| 2025-04-30 | 4.38 | 4.42 | 4.29 | 4.30 | 4.29 | qfq | 9,641,200 | 41,962,232 | -1.15% |
| 2025-04-29 | 4.30 | 4.41 | 4.26 | 4.35 | 4.34 | qfq | 11,140,710 | 48,574,647 | 0.93% |
| 2025-04-28 | 4.38 | 4.40 | 4.28 | 4.31 | 4.30 | qfq | 10,890,200 | 46,960,520 | -1.60% |
| 2025-04-25 | 4.39 | 4.43 | 4.36 | 4.38 | 4.37 | qfq | 9,468,301 | 41,627,740 | -0.45% |
| 2025-04-24 | 4.41 | 4.44 | 4.33 | 4.40 | 4.39 | qfq | 16,351,601 | 71,681,203 | -0.45% |
| 2025-04-23 | 4.47 | 4.51 | 4.41 | 4.42 | 4.41 | qfq | 17,795,011 | 79,237,259 | -1.12% |
| 2025-04-22 | 4.42 | 4.56 | 4.42 | 4.47 | 4.46 | qfq | 18,082,700 | 80,927,254 | 0.90% |
| 2025-04-21 | 4.27 | 4.43 | 4.27 | 4.43 | 4.42 | qfq | 14,993,802 | 65,393,603 | 3.26% |
| 2025-04-18 | 4.25 | 4.31 | 4.22 | 4.29 | 4.28 | qfq | 10,043,463 | 42,812,522 | 0.23% |
| 2025-04-17 | 4.15 | 4.30 | 4.13 | 4.28 | 4.27 | qfq | 12,271,600 | 52,201,289 | 2.64% |
| 2025-04-16 | 4.24 | 4.25 | 4.08 | 4.17 | 4.16 | qfq | 8,942,302 | 37,208,075 | -1.65% |
| 2025-04-15 | 4.26 | 4.29 | 4.21 | 4.24 | 4.23 | qfq | 8,209,825 | 34,776,779 | -0.24% |
| 2025-04-14 | 4.12 | 4.30 | 4.12 | 4.25 | 4.24 | qfq | 13,138,001 | 55,568,939 | 3.91% |
| 2025-04-11 | 4.07 | 4.13 | 4.03 | 4.09 | 4.08 | qfq | 10,673,700 | 43,734,007 | 0.49% |
| 2025-04-10 | 4.06 | 4.15 | 4.05 | 4.07 | 4.06 | qfq | 14,597,402 | 59,848,433 | 1.24% |
| 2025-04-09 | 3.85 | 4.04 | 3.60 | 4.02 | 4.01 | qfq | 20,609,600 | 79,539,648 | 4.15% |
| 2025-04-08 | 4.02 | 4.06 | 3.80 | 3.86 | 3.85 | qfq | 25,814,200 | 100,993,241 | -4.93% |
| 2025-04-07 | 4.20 | 4.31 | 4.06 | 4.06 | 4.05 | qfq | 14,699,919 | 60,342,608 | -9.98% |
| 2025-04-03 | 4.44 | 4.52 | 4.41 | 4.51 | 4.50 | qfq | 10,660,160 | 47,758,861 | 1.12% |
| 2025-04-02 | 4.48 | 4.52 | 4.43 | 4.46 | 4.45 | qfq | 9,378,449 | 42,027,092 | -0.67% |
| 2025-04-01 | 4.34 | 4.58 | 4.34 | 4.49 | 4.48 | qfq | 19,300,867 | 86,915,553 | 3.70% |
| 2025-03-31 | 4.49 | 4.49 | 4.29 | 4.33 | 4.32 | qfq | 14,990,500 | 65,271,711 | -3.78% |
| 2025-03-28 | 4.66 | 4.66 | 4.48 | 4.50 | 4.49 | qfq | 13,531,400 | 61,334,327 | -3.02% |
| 2025-03-27 | 4.65 | 4.68 | 4.56 | 4.64 | 4.63 | qfq | 11,226,600 | 51,985,208 | -0.43% |
| 2025-03-26 | 4.67 | 4.73 | 4.65 | 4.66 | 4.65 | qfq | 16,800,790 | 78,664,461 | -0.43% |
| 2025-03-25 | 4.55 | 4.70 | 4.50 | 4.68 | 4.67 | qfq | 22,402,712 | 103,717,534 | 2.63% |
| 2025-03-24 | 4.64 | 4.67 | 4.46 | 4.56 | 4.55 | qfq | 20,505,731 | 93,436,275 | -1.72% |
| 2025-03-21 | 4.69 | 4.75 | 4.60 | 4.64 | 4.63 | qfq | 22,194,102 | 103,910,769 | -1.07% |
| 2025-03-20 | 4.60 | 4.75 | 4.56 | 4.69 | 4.68 | qfq | 25,407,820 | 118,154,681 | 2.18% |
| 2025-03-19 | 4.55 | 4.68 | 4.51 | 4.59 | 4.58 | qfq | 21,176,400 | 97,264,501 | 1.10% |
| 2025-03-18 | 4.55 | 4.58 | 4.49 | 4.54 | 4.53 | qfq | 10,711,591 | 48,435,548 | 0.22% |
| 2025-03-17 | 4.54 | 4.56 | 4.49 | 4.53 | 4.52 | qfq | 18,422,800 | 83,383,092 | -0.22% |
| 2025-03-14 | 4.37 | 4.54 | 4.37 | 4.54 | 4.53 | qfq | 28,628,938 | 128,127,194 | 3.89% |
| 2025-03-13 | 4.36 | 4.39 | 4.29 | 4.37 | 4.36 | qfq | 11,084,500 | 48,060,465 | -0.23% |
| 2025-03-12 | 4.37 | 4.40 | 4.33 | 4.38 | 4.37 | qfq | 10,553,418 | 46,035,460 | 0.23% |
| 2025-03-11 | 4.32 | 4.43 | 4.29 | 4.37 | 4.36 | qfq | 10,437,600 | 45,450,634 | 0.69% |
| 2025-03-10 | 4.30 | 4.43 | 4.29 | 4.34 | 4.33 | qfq | 12,729,549 | 55,535,486 | 1.40% |
| 2025-03-07 | 4.33 | 4.38 | 4.26 | 4.28 | 4.27 | qfq | 12,200,121 | 52,606,240 | -1.15% |
| 2025-03-06 | 4.35 | 4.36 | 4.28 | 4.33 | 4.32 | qfq | 9,792,800 | 42,358,227 | 0.00% |
| 2025-03-05 | 4.40 | 4.45 | 4.27 | 4.33 | 4.32 | qfq | 12,335,700 | 53,303,660 | -2.04% |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.42 | 4.41 | qfq | 7,824,600 | 34,379,652 | 0.68% |
| 2025-03-03 | 4.36 | 4.48 | 4.36 | 4.39 | 4.38 | qfq | 9,310,900 | 41,193,819 | 0.69% |
| 2025-02-28 | 4.50 | 4.50 | 4.34 | 4.36 | 4.35 | qfq | 11,507,501 | 50,740,455 | -2.68% |
| 2025-02-27 | 4.50 | 4.55 | 4.38 | 4.48 | 4.47 | qfq | 13,081,700 | 58,469,352 | -0.22% |
| 2025-02-26 | 4.43 | 4.50 | 4.42 | 4.49 | 4.48 | qfq | 12,279,009 | 54,933,250 | 1.58% |
| 2025-02-25 | 4.40 | 4.47 | 4.34 | 4.42 | 4.41 | qfq | 12,100,107 | 53,498,088 | 0.45% |
| 2025-02-24 | 4.33 | 4.45 | 4.31 | 4.40 | 4.39 | qfq | 18,406,600 | 80,632,739 | 1.62% |
| 2025-02-21 | 4.35 | 4.40 | 4.27 | 4.33 | 4.32 | qfq | 11,524,824 | 49,693,210 | -0.92% |
| 2025-02-20 | 4.32 | 4.38 | 4.31 | 4.37 | 4.36 | qfq | 10,172,511 | 44,247,291 | 0.92% |
| 2025-02-19 | 4.31 | 4.38 | 4.31 | 4.33 | 4.32 | qfq | 9,362,310 | 40,628,085 | 0.46% |
| 2025-02-18 | 4.47 | 4.48 | 4.30 | 4.31 | 4.30 | qfq | 11,762,700 | 51,486,661 | -3.58% |
| 2025-02-17 | 4.37 | 4.53 | 4.36 | 4.47 | 4.46 | qfq | 16,446,770 | 73,352,295 | 2.52% |
| 2025-02-14 | 4.36 | 4.41 | 4.34 | 4.36 | 4.35 | qfq | 9,570,903 | 41,828,046 | -0.46% |
| 2025-02-13 | 4.49 | 4.50 | 4.38 | 4.38 | 4.37 | qfq | 13,874,400 | 61,251,556 | -2.23% |
| 2025-02-12 | 4.49 | 4.54 | 4.43 | 4.48 | 4.47 | qfq | 12,504,568 | 56,009,831 | -0.88% |
| 2025-02-11 | 4.52 | 4.53 | 4.43 | 4.52 | 4.51 | qfq | 10,833,722 | 48,584,495 | 0.44% |
| 2025-02-10 | 4.44 | 4.51 | 4.44 | 4.50 | 4.49 | qfq | 12,084,518 | 54,010,160 | 1.35% |
| 2025-02-07 | 4.41 | 4.47 | 4.37 | 4.44 | 4.43 | qfq | 15,424,673 | 68,324,860 | 0.68% |
| 2025-02-06 | 4.39 | 4.41 | 4.33 | 4.41 | 4.40 | qfq | 12,427,900 | 54,311,180 | 0.92% |
| 2025-02-05 | 4.38 | 4.42 | 4.36 | 4.37 | 4.36 | qfq | 12,184,123 | 53,474,180 | 0.69% |
| 2025-01-27 | 4.32 | 4.43 | 4.32 | 4.34 | 4.33 | qfq | 19,902,259 | 87,246,645 | 0.93% |
| 2025-01-24 | 4.36 | 4.36 | 4.25 | 4.30 | 4.29 | qfq | 12,692,540 | 54,440,946 | -1.38% |
| 2025-01-23 | 4.41 | 4.49 | 4.35 | 4.36 | 4.35 | qfq | 14,623,368 | 64,842,601 | 0.00% |
| 2025-01-22 | 4.30 | 4.47 | 4.28 | 4.36 | 4.35 | qfq | 15,906,500 | 69,698,669 | 0.93% |
| 2025-01-21 | 4.40 | 4.41 | 4.27 | 4.32 | 4.31 | qfq | 10,875,402 | 47,017,057 | -1.37% |
| 2025-01-20 | 4.33 | 4.41 | 4.22 | 4.38 | 4.37 | qfq | 11,299,600 | 49,002,750 | 1.86% |
| 2025-01-17 | 4.27 | 4.32 | 4.20 | 4.30 | 4.29 | qfq | 9,841,900 | 42,181,327 | 0.70% |
| 2025-01-16 | 4.25 | 4.33 | 4.21 | 4.27 | 4.26 | qfq | 13,359,668 | 57,134,309 | 1.67% |
| 2025-01-15 | 4.19 | 4.23 | 4.14 | 4.20 | 4.19 | qfq | 9,488,800 | 39,785,337 | 0.00% |
| 2025-01-14 | 4.12 | 4.20 | 4.10 | 4.20 | 4.19 | qfq | 13,225,400 | 55,169,482 | 2.94% |
| 2025-01-13 | 3.94 | 4.10 | 3.92 | 4.08 | 4.07 | qfq | 10,572,800 | 42,534,363 | 1.75% |
| 2025-01-10 | 4.12 | 4.16 | 4.00 | 4.01 | 4.00 | qfq | 9,525,700 | 38,703,715 | -2.20% |
| 2025-01-09 | 4.05 | 4.13 | 4.03 | 4.10 | 4.09 | qfq | 7,958,700 | 32,622,085 | 0.74% |
| 2025-01-08 | 4.12 | 4.12 | 3.96 | 4.07 | 4.06 | qfq | 11,287,202 | 45,677,478 | -0.73% |
| 2025-01-07 | 4.00 | 4.10 | 3.97 | 4.10 | 4.09 | qfq | 10,399,910 | 41,991,580 | 3.54% |
| 2025-01-06 | 3.98 | 4.04 | 3.78 | 3.96 | 3.95 | qfq | 13,532,141 | 53,133,449 | -0.25% |
| 2025-01-03 | 4.17 | 4.21 | 3.95 | 3.97 | 3.96 | qfq | 17,577,241 | 71,067,652 | -5.02% |
| 2025-01-02 | 4.23 | 4.34 | 4.13 | 4.18 | 4.17 | qfq | 13,251,827 | 56,304,781 | -0.95% |
| 2024-12-31 | 4.40 | 4.41 | 4.20 | 4.22 | 4.21 | qfq | 9,801,350 | 42,008,514 | -2.76% |
| 2024-12-30 | 4.36 | 4.41 | 4.26 | 4.34 | 4.33 | qfq | 12,632,787 | 54,542,016 | -1.36% |
| 2024-12-27 | 4.20 | 4.56 | 4.17 | 4.40 | 4.39 | qfq | 21,392,970 | 93,871,165 | 5.77% |
| 2024-12-26 | 4.12 | 4.21 | 4.11 | 4.16 | 4.15 | qfq | 9,112,295 | 37,980,490 | 0.97% |
| 2024-12-25 | 4.30 | 4.31 | 4.08 | 4.12 | 4.11 | qfq | 13,972,297 | 57,911,227 | -4.19% |
| 2024-12-24 | 4.31 | 4.37 | 4.22 | 4.30 | 4.29 | qfq | 12,900,200 | 55,291,044 | -0.23% |
| 2024-12-23 | 4.56 | 4.61 | 4.29 | 4.31 | 4.30 | qfq | 16,809,000 | 73,807,975 | -5.48% |
| 2024-12-20 | 4.51 | 4.60 | 4.51 | 4.56 | 4.55 | qfq | 8,951,600 | 40,776,744 | 1.11% |
| 2024-12-19 | 4.51 | 4.56 | 4.43 | 4.51 | 4.50 | qfq | 11,697,000 | 52,505,678 | -1.10% |
| 2024-12-18 | 4.58 | 4.64 | 4.47 | 4.56 | 4.55 | qfq | 12,824,021 | 58,562,489 | -0.44% |
| 2024-12-17 | 4.88 | 4.90 | 4.56 | 4.58 | 4.57 | qfq | 18,434,800 | 85,985,838 | -5.95% |
| 2024-12-16 | 4.87 | 4.97 | 4.84 | 4.87 | 4.86 | qfq | 12,713,000 | 62,219,628 | 0.41% |
| 2024-12-13 | 4.93 | 4.94 | 4.83 | 4.85 | 4.84 | qfq | 13,018,218 | 63,472,533 | -1.82% |
| 2024-12-12 | 4.91 | 4.95 | 4.86 | 4.94 | 4.93 | qfq | 10,798,013 | 53,146,902 | 0.41% |
| 2024-12-11 | 4.85 | 4.93 | 4.84 | 4.92 | 4.91 | qfq | 12,057,682 | 59,106,861 | 1.44% |
| 2024-12-10 | 5.00 | 5.06 | 4.83 | 4.85 | 4.84 | qfq | 17,432,000 | 85,609,731 | -1.22% |
| 2024-12-09 | 5.00 | 5.02 | 4.82 | 4.91 | 4.90 | qfq | 18,136,233 | 89,168,465 | -1.21% |
| 2024-12-06 | 4.86 | 5.02 | 4.82 | 4.97 | 4.96 | qfq | 22,362,357 | 110,357,184 | 2.69% |
| 2024-12-05 | 4.76 | 4.84 | 4.76 | 4.84 | 4.83 | qfq | 12,542,346 | 60,282,470 | 0.83% |
| 2024-12-04 | 4.83 | 4.92 | 4.77 | 4.80 | 4.79 | qfq | 18,001,281 | 87,239,585 | -0.83% |
| 2024-12-03 | 4.79 | 4.91 | 4.72 | 4.84 | 4.83 | qfq | 18,426,600 | 89,265,478 | 1.04% |
| 2024-12-02 | 4.64 | 4.82 | 4.64 | 4.79 | 4.78 | qfq | 15,176,600 | 72,071,177 | 3.23% |
| 2024-11-29 | 4.62 | 4.66 | 4.53 | 4.64 | 4.63 | qfq | 15,467,900 | 71,451,583 | 0.43% |
| 2024-11-28 | 4.56 | 4.67 | 4.54 | 4.62 | 4.61 | qfq | 14,765,500 | 68,407,649 | 1.32% |
| 2024-11-27 | 4.55 | 4.56 | 4.41 | 4.56 | 4.55 | qfq | 14,517,300 | 65,039,000 | -0.44% |
| 2024-11-26 | 4.58 | 4.70 | 4.54 | 4.58 | 4.57 | qfq | 14,228,500 | 65,443,334 | -0.22% |
| 2024-11-25 | 4.44 | 4.60 | 4.40 | 4.59 | 4.58 | qfq | 15,212,052 | 68,783,050 | 3.15% |
| 2024-11-22 | 4.61 | 4.65 | 4.43 | 4.45 | 4.44 | qfq | 15,104,472 | 68,853,621 | -3.47% |
| 2024-11-21 | 4.68 | 4.74 | 4.54 | 4.61 | 4.60 | qfq | 19,603,818 | 90,702,982 | 0.00% |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.61 | 4.60 | qfq | 17,696,407 | 80,751,637 | 3.36% |
| 2024-11-19 | 4.39 | 4.46 | 4.33 | 4.46 | 4.45 | qfq | 17,349,998 | 76,225,501 | 2.53% |
| 2024-11-18 | 4.65 | 4.68 | 4.31 | 4.35 | 4.34 | qfq | 28,779,819 | 128,315,138 | -5.23% |
| 2024-11-15 | 4.77 | 4.77 | 4.58 | 4.59 | 4.58 | qfq | 19,718,202 | 92,244,590 | -3.16% |
| 2024-11-14 | 4.90 | 4.94 | 4.72 | 4.74 | 4.73 | qfq | 20,388,500 | 98,307,729 | -2.67% |
| 2024-11-13 | 4.93 | 5.02 | 4.76 | 4.87 | 4.86 | qfq | 28,322,276 | 137,695,330 | -1.81% |
| 2024-11-12 | 5.18 | 5.31 | 4.90 | 4.96 | 4.95 | qfq | 43,123,665 | 219,673,343 | -3.88% |
| 2024-11-11 | 5.01 | 5.22 | 4.94 | 5.16 | 5.15 | qfq | 46,188,771 | 236,309,386 | 2.99% |
| 2024-11-08 | 5.15 | 5.18 | 4.97 | 5.01 | 5.00 | qfq | 72,118,945 | 365,681,866 | -6.00% |
| 2024-11-07 | 5.05 | 5.45 | 4.76 | 5.33 | 5.32 | qfq | 121,539,150 | 630,977,009 | 7.68% |
| 2024-11-06 | 4.54 | 4.95 | 4.49 | 4.95 | 4.94 | qfq | 22,900,768 | 111,328,806 | 10.00% |
| 2024-11-05 | 4.46 | 4.63 | 4.43 | 4.50 | 4.49 | qfq | 25,114,650 | 113,571,696 | 1.35% |
| 2024-11-04 | 4.34 | 4.46 | 4.31 | 4.44 | 4.43 | qfq | 17,796,716 | 78,211,754 | 1.14% |
| 2024-11-01 | 4.50 | 4.55 | 4.31 | 4.39 | 4.38 | qfq | 26,654,491 | 117,867,943 | -0.23% |
| 2024-10-31 | 4.26 | 4.42 | 4.26 | 4.40 | 4.39 | qfq | 21,564,290 | 94,235,204 | 2.56% |
| 2024-10-30 | 4.23 | 4.30 | 4.21 | 4.29 | 4.28 | qfq | 16,693,505 | 71,127,376 | 1.90% |
| 2024-10-29 | 4.41 | 4.48 | 4.19 | 4.21 | 4.20 | qfq | 34,688,450 | 149,002,900 | -3.88% |
| 2024-10-28 | 4.20 | 4.41 | 4.20 | 4.38 | 4.37 | qfq | 45,741,400 | 196,860,657 | 6.83% |
| 2024-10-25 | 4.03 | 4.11 | 4.03 | 4.10 | 4.09 | qfq | 16,783,956 | 68,424,163 | 2.24% |
| 2024-10-24 | 4.00 | 4.02 | 3.96 | 4.01 | 4.00 | qfq | 11,607,191 | 46,433,412 | 0.25% |
| 2024-10-23 | 4.02 | 4.04 | 3.97 | 4.00 | 3.99 | qfq | 13,276,903 | 53,231,934 | 0.25% |
| 2024-10-22 | 3.94 | 4.02 | 3.92 | 3.99 | 3.98 | qfq | 15,695,983 | 62,507,829 | 1.53% |
| 2024-10-21 | 3.91 | 3.96 | 3.88 | 3.93 | 3.92 | qfq | 13,983,169 | 54,832,961 | 0.26% |
| 2024-10-18 | 3.88 | 3.97 | 3.83 | 3.92 | 3.91 | qfq | 16,586,983 | 64,646,492 | 0.51% |
| 2024-10-17 | 4.01 | 4.14 | 3.89 | 3.90 | 3.89 | qfq | 21,724,632 | 86,757,820 | -2.50% |
| 2024-10-16 | 3.84 | 4.14 | 3.81 | 4.00 | 3.99 | qfq | 21,997,900 | 87,640,580 | 3.09% |
| 2024-10-15 | 3.90 | 3.98 | 3.85 | 3.88 | 3.87 | qfq | 10,827,102 | 42,413,940 | -0.51% |
| 2024-10-14 | 3.83 | 3.92 | 3.78 | 3.90 | 3.89 | qfq | 10,698,550 | 41,258,435 | 2.36% |
| 2024-10-11 | 3.87 | 3.96 | 3.78 | 3.81 | 3.80 | qfq | 13,937,300 | 53,970,464 | -2.81% |
| 2024-10-10 | 3.87 | 4.01 | 3.80 | 3.92 | 3.91 | qfq | 18,669,321 | 73,214,040 | 1.29% |
| 2024-10-09 | 4.17 | 4.17 | 3.83 | 3.87 | 3.86 | qfq | 34,348,266 | 135,716,291 | -8.94% |
| 2024-10-08 | 4.53 | 4.53 | 4.08 | 4.25 | 4.24 | qfq | 50,679,369 | 215,818,289 | 3.16% |
| 2024-09-30 | 3.90 | 4.19 | 3.85 | 4.12 | 4.11 | qfq | 40,494,427 | 163,346,594 | 7.29% |
| 2024-09-27 | 3.79 | 3.89 | 3.73 | 3.84 | 3.83 | qfq | 18,692,968 | 71,162,647 | 3.23% |
| 2024-09-26 | 3.65 | 3.72 | 3.62 | 3.72 | 3.71 | qfq | 8,805,785 | 32,445,600 | 1.92% |
| 2024-09-25 | 3.64 | 3.75 | 3.62 | 3.65 | 3.64 | qfq | 13,329,702 | 49,075,546 | 1.11% |
| 2024-09-24 | 3.57 | 3.67 | 3.54 | 3.61 | 3.60 | qfq | 9,232,732 | 33,187,522 | 1.98% |
| 2024-09-23 | 3.62 | 3.62 | 3.52 | 3.54 | 3.53 | qfq | 3,636,400 | 12,914,723 | -0.84% |
| 2024-09-20 | 3.56 | 3.61 | 3.50 | 3.57 | 3.56 | qfq | 7,063,519 | 25,132,018 | 0.28% |
| 2024-09-19 | 3.42 | 3.58 | 3.42 | 3.56 | 3.55 | qfq | 8,530,010 | 30,007,329 | 5.01% |
| 2024-09-18 | 3.48 | 3.50 | 3.35 | 3.39 | 3.38 | qfq | 5,983,349 | 20,344,589 | -2.59% |
| 2024-09-13 | 3.47 | 3.55 | 3.42 | 3.48 | 3.47 | qfq | 5,781,900 | 20,075,844 | 1.16% |
| 2024-09-12 | 3.45 | 3.49 | 3.44 | 3.44 | 3.43 | qfq | 2,979,300 | 10,304,802 | -0.29% |
| 2024-09-11 | 3.51 | 3.53 | 3.45 | 3.45 | 3.44 | qfq | 4,147,750 | 14,454,541 | -1.99% |
| 2024-09-10 | 3.53 | 3.58 | 3.47 | 3.52 | 3.51 | qfq | 4,475,500 | 15,804,818 | -0.28% |
| 2024-09-09 | 3.50 | 3.55 | 3.45 | 3.53 | 3.52 | qfq | 4,775,600 | 16,761,639 | 0.57% |
| 2024-09-06 | 3.55 | 3.57 | 3.48 | 3.51 | 3.50 | qfq | 4,866,100 | 17,076,014 | -1.13% |
| 2024-09-05 | 3.53 | 3.56 | 3.52 | 3.55 | 3.54 | qfq | 3,787,400 | 13,410,671 | 0.57% |
| 2024-09-04 | 3.55 | 3.60 | 3.51 | 3.53 | 3.52 | qfq | 4,074,888 | 14,455,733 | -1.40% |
| 2024-09-03 | 3.58 | 3.62 | 3.57 | 3.58 | 3.57 | qfq | 3,969,715 | 14,242,345 | 0.00% |
| 2024-09-02 | 3.66 | 3.67 | 3.58 | 3.58 | 3.57 | qfq | 5,615,050 | 20,339,680 | -2.19% |
| 2024-08-30 | 3.63 | 3.70 | 3.61 | 3.66 | 3.65 | qfq | 8,344,600 | 30,615,187 | 0.83% |
| 2024-08-29 | 3.63 | 3.65 | 3.59 | 3.63 | 3.62 | qfq | 5,171,202 | 18,742,820 | 0.00% |
| 2024-08-28 | 3.57 | 3.67 | 3.56 | 3.63 | 3.62 | qfq | 6,102,100 | 22,146,740 | 0.83% |
| 2024-08-27 | 3.58 | 3.64 | 3.58 | 3.60 | 3.59 | qfq | 4,404,200 | 15,877,966 | 0.28% |
| 2024-08-26 | 3.56 | 3.62 | 3.54 | 3.59 | 3.58 | qfq | 5,214,700 | 18,697,224 | 1.13% |
| 2024-08-23 | 3.55 | 3.57 | 3.47 | 3.55 | 3.54 | qfq | 4,621,820 | 16,250,535 | 0.57% |
| 2024-08-22 | 3.62 | 3.63 | 3.51 | 3.53 | 3.52 | qfq | 5,329,400 | 18,930,116 | -1.67% |
| 2024-08-21 | 3.62 | 3.65 | 3.57 | 3.59 | 3.58 | qfq | 4,699,000 | 16,943,697 | -0.55% |
| 2024-08-20 | 3.67 | 3.69 | 3.59 | 3.61 | 3.60 | qfq | 5,367,800 | 19,486,648 | -2.17% |
| 2024-08-19 | 3.66 | 3.70 | 3.63 | 3.69 | 3.68 | qfq | 4,927,701 | 18,100,180 | 0.82% |
| 2024-08-16 | 3.77 | 3.84 | 3.65 | 3.66 | 3.65 | qfq | 14,051,191 | 52,395,703 | -3.43% |
| 2024-08-15 | 3.78 | 3.81 | 3.72 | 3.79 | 3.78 | qfq | 4,376,300 | 16,517,611 | 0.53% |
| 2024-08-14 | 3.80 | 3.83 | 3.77 | 3.77 | 3.76 | qfq | 3,440,900 | 13,047,472 | -1.05% |
| 2024-08-13 | 3.72 | 3.81 | 3.68 | 3.81 | 3.80 | qfq | 4,825,540 | 18,064,036 | 2.42% |
| 2024-08-12 | 3.73 | 3.77 | 3.69 | 3.72 | 3.71 | qfq | 7,356,500 | 27,421,394 | -0.27% |
| 2024-08-09 | 3.80 | 3.83 | 3.73 | 3.73 | 3.72 | qfq | 4,115,688 | 15,579,516 | -1.84% |
| 2024-08-08 | 3.77 | 3.82 | 3.73 | 3.80 | 3.79 | qfq | 4,701,200 | 17,753,241 | 0.53% |
| 2024-08-07 | 3.85 | 3.85 | 3.78 | 3.78 | 3.77 | qfq | 3,843,800 | 14,621,534 | -1.31% |
| 2024-08-06 | 3.86 | 3.89 | 3.77 | 3.83 | 3.82 | qfq | 6,329,600 | 24,195,839 | 0.00% |
| 2024-08-05 | 3.88 | 3.95 | 3.83 | 3.83 | 3.82 | qfq | 7,171,602 | 27,849,243 | -2.54% |
| 2024-08-02 | 3.96 | 3.98 | 3.91 | 3.93 | 3.92 | qfq | 6,096,500 | 24,102,409 | -0.76% |
| 2024-08-01 | 3.97 | 4.03 | 3.95 | 3.96 | 3.95 | qfq | 9,630,800 | 38,418,372 | -0.50% |
| 2024-07-31 | 3.87 | 4.00 | 3.87 | 3.98 | 3.97 | qfq | 10,403,901 | 41,048,144 | 2.84% |
| 2024-07-30 | 3.86 | 4.00 | 3.82 | 3.87 | 3.86 | qfq | 11,946,500 | 46,606,507 | 0.26% |
| 2024-07-29 | 3.82 | 3.88 | 3.79 | 3.86 | 3.85 | qfq | 5,433,800 | 20,887,356 | 1.05% |
| 2024-07-26 | 3.79 | 3.86 | 3.77 | 3.82 | 3.81 | qfq | 5,386,200 | 20,619,774 | 1.06% |
| 2024-07-25 | 3.76 | 3.81 | 3.66 | 3.78 | 3.77 | qfq | 8,309,001 | 31,129,609 | -0.26% |
| 2024-07-24 | 3.88 | 3.91 | 3.78 | 3.79 | 3.78 | qfq | 10,807,400 | 41,619,460 | -3.07% |
| 2024-07-23 | 3.85 | 4.04 | 3.84 | 3.91 | 3.90 | qfq | 17,390,457 | 68,635,392 | 1.30% |
| 2024-07-22 | 3.83 | 3.87 | 3.76 | 3.86 | 3.85 | qfq | 6,408,300 | 24,499,192 | 0.78% |
| 2024-07-19 | 3.76 | 3.85 | 3.73 | 3.83 | 3.82 | qfq | 6,646,900 | 25,305,568 | 0.79% |
| 2024-07-18 | 3.75 | 3.80 | 3.66 | 3.80 | 3.79 | qfq | 6,536,400 | 24,331,028 | 1.06% |
| 2024-07-17 | 3.75 | 3.90 | 3.73 | 3.76 | 3.75 | qfq | 8,014,500 | 30,402,452 | -0.27% |
| 2024-07-16 | 3.69 | 3.80 | 3.68 | 3.77 | 3.76 | qfq | 5,266,634 | 19,765,096 | 1.07% |
| 2024-07-15 | 3.76 | 3.77 | 3.70 | 3.73 | 3.72 | qfq | 5,857,388 | 21,813,506 | -1.58% |
| 2024-07-12 | 3.81 | 3.84 | 3.76 | 3.79 | 3.78 | qfq | 4,442,600 | 16,886,727 | -0.26% |
| 2024-07-11 | 3.74 | 3.84 | 3.70 | 3.80 | 3.79 | qfq | 7,764,000 | 29,470,194 | 3.26% |
| 2024-07-10 | 3.70 | 3.72 | 3.66 | 3.68 | 3.67 | qfq | 4,524,000 | 16,672,173 | -0.54% |
| 2024-07-09 | 3.66 | 3.72 | 3.58 | 3.70 | 3.69 | qfq | 5,857,317 | 21,478,877 | 1.37% |
| 2024-07-08 | 3.77 | 3.79 | 3.65 | 3.65 | 3.64 | qfq | 6,110,100 | 22,504,066 | -2.93% |
| 2024-07-05 | 3.69 | 3.78 | 3.67 | 3.76 | 3.75 | qfq | 6,132,383 | 22,925,915 | 1.62% |
| 2024-07-04 | 3.82 | 3.94 | 3.69 | 3.70 | 3.69 | qfq | 9,126,400 | 34,773,676 | -4.15% |
| 2024-07-03 | 3.76 | 3.92 | 3.75 | 3.86 | 3.85 | qfq | 9,495,100 | 36,507,231 | 1.85% |
| 2024-07-02 | 3.88 | 3.89 | 3.77 | 3.79 | 3.78 | qfq | 8,607,800 | 32,758,150 | -0.26% |
| 2024-07-01 | 3.70 | 3.81 | 3.68 | 3.80 | 3.79 | qfq | 8,866,010 | 33,275,841 | 3.54% |
| 2024-06-28 | 3.59 | 3.74 | 3.57 | 3.67 | 3.66 | qfq | 8,519,401 | 31,366,885 | 2.23% |
| 2024-06-27 | 3.68 | 3.70 | 3.59 | 3.59 | 3.58 | qfq | 5,805,600 | 21,190,268 | -2.45% |
| 2024-06-26 | 3.63 | 3.68 | 3.57 | 3.68 | 3.67 | qfq | 7,275,194 | 26,380,716 | 1.38% |
| 2024-06-25 | 3.53 | 3.66 | 3.52 | 3.63 | 3.62 | qfq | 8,230,069 | 29,645,940 | 2.25% |
| 2024-06-24 | 3.63 | 3.65 | 3.46 | 3.55 | 3.54 | qfq | 10,907,196 | 38,587,534 | -3.53% |
| 2024-06-21 | 3.60 | 3.71 | 3.54 | 3.68 | 3.67 | qfq | 7,481,900 | 27,347,980 | 1.66% |
| 2024-06-20 | 3.69 | 3.73 | 3.61 | 3.62 | 3.61 | qfq | 6,082,400 | 22,220,914 | -2.16% |
| 2024-06-19 | 3.70 | 3.74 | 3.66 | 3.70 | 3.69 | qfq | 6,452,796 | 23,935,505 | 0.00% |
| 2024-06-18 | 3.60 | 3.73 | 3.57 | 3.70 | 3.69 | qfq | 10,190,007 | 37,531,596 | 3.06% |
| 2024-06-17 | 3.61 | 3.65 | 3.56 | 3.59 | 3.58 | qfq | 9,113,200 | 32,760,375 | -1.37% |
| 2024-06-14 | 3.61 | 3.66 | 3.55 | 3.64 | 3.63 | qfq | 6,444,400 | 23,278,438 | 0.83% |
| 2024-06-13 | 3.70 | 3.73 | 3.59 | 3.61 | 3.60 | qfq | 7,142,603 | 26,032,107 | -2.70% |
| 2024-06-12 | 3.69 | 3.74 | 3.64 | 3.71 | 3.69 | qfq | 6,466,080 | 23,931,501 | 1.64% |
| 2024-06-11 | 3.67 | 3.68 | 3.58 | 3.65 | 3.63 | qfq | 7,359,480 | 26,606,442 | -0.54% |
| 2024-06-07 | 3.49 | 3.68 | 3.48 | 3.67 | 3.65 | qfq | 12,328,100 | 44,513,640 | 6.38% |
| 2024-06-06 | 3.65 | 3.71 | 3.43 | 3.45 | 3.43 | qfq | 15,332,896 | 54,006,415 | -5.48% |
| 2024-06-05 | 3.75 | 3.76 | 3.65 | 3.65 | 3.63 | qfq | 7,708,296 | 28,466,941 | -2.93% |
| 2024-06-04 | 3.83 | 3.83 | 3.67 | 3.76 | 3.74 | qfq | 9,379,424 | 34,910,564 | -1.57% |
| 2024-06-03 | 3.94 | 3.95 | 3.77 | 3.82 | 3.80 | qfq | 11,697,802 | 45,019,155 | -3.54% |
| 2024-05-31 | 4.01 | 4.02 | 3.91 | 3.96 | 3.94 | qfq | 7,898,200 | 31,237,558 | -0.75% |
| 2024-05-30 | 3.97 | 4.02 | 3.94 | 3.99 | 3.97 | qfq | 10,059,819 | 40,157,580 | -0.25% |
| 2024-05-29 | 3.98 | 4.06 | 3.93 | 4.00 | 3.98 | qfq | 8,687,431 | 34,890,877 | 0.25% |
| 2024-05-28 | 4.05 | 4.08 | 3.99 | 3.99 | 3.97 | qfq | 10,009,100 | 40,389,170 | -1.24% |
| 2024-05-27 | 4.05 | 4.06 | 3.96 | 4.04 | 4.02 | qfq | 10,009,088 | 40,086,594 | -0.49% |
| 2024-05-24 | 4.02 | 4.06 | 3.96 | 4.06 | 4.04 | qfq | 10,683,900 | 42,794,571 | 1.00% |
| 2024-05-23 | 4.07 | 4.11 | 3.98 | 4.02 | 4.00 | qfq | 12,364,743 | 49,935,981 | -1.71% |
| 2024-05-22 | 4.07 | 4.15 | 4.07 | 4.09 | 4.07 | qfq | 10,900,400 | 44,642,510 | 0.49% |
| 2024-05-21 | 4.22 | 4.22 | 4.06 | 4.07 | 4.05 | qfq | 17,504,428 | 71,874,950 | -3.33% |
| 2024-05-20 | 4.14 | 4.23 | 4.13 | 4.21 | 4.19 | qfq | 22,530,161 | 94,436,040 | 3.44% |
| 2024-05-17 | 4.06 | 4.14 | 4.03 | 4.07 | 4.05 | qfq | 14,040,616 | 57,310,481 | 0.00% |
| 2024-05-16 | 4.04 | 4.14 | 4.04 | 4.07 | 4.05 | qfq | 15,151,652 | 61,814,174 | 1.24% |
| 2024-05-15 | 3.99 | 4.15 | 3.91 | 4.02 | 4.00 | qfq | 18,375,432 | 74,092,083 | 1.52% |
| 2024-05-14 | 3.93 | 3.99 | 3.90 | 3.96 | 3.94 | qfq | 9,629,519 | 38,080,281 | 1.80% |
| 2024-05-13 | 4.01 | 4.02 | 3.86 | 3.89 | 3.87 | qfq | 13,128,000 | 51,558,671 | -2.99% |
| 2024-05-10 | 4.10 | 4.15 | 3.99 | 4.01 | 3.99 | qfq | 13,384,324 | 53,957,951 | -1.96% |
| 2024-05-09 | 4.06 | 4.13 | 4.06 | 4.09 | 4.07 | qfq | 13,032,302 | 53,452,686 | 0.74% |
| 2024-05-08 | 4.15 | 4.20 | 4.03 | 4.06 | 4.04 | qfq | 13,383,200 | 54,635,359 | -2.64% |
| 2024-05-07 | 4.13 | 4.18 | 4.08 | 4.17 | 4.15 | qfq | 18,379,196 | 75,955,985 | 0.72% |
| 2024-05-06 | 3.98 | 4.19 | 3.93 | 4.14 | 4.12 | qfq | 28,497,217 | 115,731,170 | 6.15% |
| 2024-04-30 | 3.95 | 4.07 | 3.85 | 3.90 | 3.88 | qfq | 35,347,484 | 139,775,336 | -2.50% |
| 2024-04-29 | 3.73 | 4.00 | 3.73 | 4.00 | 3.98 | qfq | 19,077,308 | 74,659,648 | 9.89% |
| 2024-04-26 | 3.61 | 3.65 | 3.54 | 3.64 | 3.62 | qfq | 16,406,712 | 59,211,886 | 0.28% |
| 2024-04-25 | 3.52 | 3.67 | 3.49 | 3.63 | 3.61 | qfq | 19,380,002 | 70,059,291 | 3.13% |
| 2024-04-24 | 3.59 | 3.63 | 3.50 | 3.52 | 3.50 | qfq | 19,509,860 | 69,033,002 | -1.95% |
| 2024-04-23 | 3.58 | 3.68 | 3.52 | 3.59 | 3.57 | qfq | 18,272,892 | 65,882,651 | -1.37% |
| 2024-04-22 | 3.97 | 4.00 | 3.64 | 3.64 | 3.62 | qfq | 36,592,366 | 135,250,755 | -9.90% |
| 2024-04-19 | 3.91 | 4.26 | 3.85 | 4.04 | 4.02 | qfq | 35,528,620 | 144,742,843 | 3.59% |
| 2024-04-18 | 4.12 | 4.12 | 3.87 | 3.90 | 3.88 | qfq | 34,801,387 | 136,785,905 | -5.57% |
| 2024-04-17 | 3.80 | 4.25 | 3.80 | 4.13 | 4.11 | qfq | 30,155,874 | 124,620,620 | -0.48% |
| 2024-04-16 | 4.36 | 4.36 | 4.15 | 4.15 | 4.13 | qfq | 17,617,300 | 73,553,368 | -9.98% |
| 2024-04-15 | 4.76 | 4.93 | 4.61 | 4.61 | 4.59 | qfq | 49,228,088 | 231,315,312 | -9.96% |
| 2024-04-12 | 4.66 | 5.12 | 4.66 | 5.12 | 5.10 | qfq | 42,324,601 | 210,122,442 | 10.11% |
| 2024-04-11 | 4.47 | 4.75 | 4.44 | 4.65 | 4.63 | qfq | 24,390,706 | 112,605,132 | 2.88% |
| 2024-04-10 | 4.58 | 4.71 | 4.45 | 4.52 | 4.50 | qfq | 16,724,924 | 75,890,647 | -1.53% |
| 2024-04-09 | 4.55 | 4.62 | 4.44 | 4.59 | 4.57 | qfq | 18,138,480 | 82,141,509 | 0.44% |
| 2024-04-08 | 4.50 | 4.74 | 4.50 | 4.57 | 4.55 | qfq | 28,471,100 | 131,397,914 | 0.44% |
| 2024-04-03 | 4.65 | 4.80 | 4.39 | 4.55 | 4.53 | qfq | 38,667,926 | 176,778,455 | -1.94% |
| 2024-04-02 | 4.63 | 4.68 | 4.58 | 4.64 | 4.62 | qfq | 12,551,790 | 58,333,758 | 0.65% |
| 2024-04-01 | 4.65 | 4.70 | 4.55 | 4.61 | 4.59 | qfq | 12,236,214 | 56,286,885 | -0.22% |
| 2024-03-29 | 4.48 | 4.66 | 4.46 | 4.62 | 4.60 | qfq | 14,385,689 | 66,271,904 | 2.21% |
| 2024-03-28 | 4.45 | 4.61 | 4.45 | 4.52 | 4.50 | qfq | 24,316,165 | 109,855,934 | -1.95% |
| 2024-03-27 | 4.77 | 4.81 | 4.61 | 4.61 | 4.59 | qfq | 8,032,510 | 37,765,759 | -4.36% |
| 2024-03-26 | 4.82 | 4.84 | 4.68 | 4.82 | 4.80 | qfq | 11,905,171 | 56,634,771 | -0.21% |
| 2024-03-25 | 4.87 | 5.03 | 4.82 | 4.83 | 4.81 | qfq | 12,017,845 | 58,937,987 | -0.82% |
| 2024-03-22 | 5.03 | 5.08 | 4.85 | 4.87 | 4.85 | qfq | 17,118,051 | 84,132,002 | -3.75% |
| 2024-03-21 | 5.05 | 5.19 | 5.02 | 5.06 | 5.04 | qfq | 16,749,202 | 85,151,215 | 0.60% |
| 2024-03-20 | 4.96 | 5.11 | 4.92 | 5.03 | 5.01 | qfq | 16,511,160 | 82,994,468 | 1.21% |
| 2024-03-19 | 5.03 | 5.06 | 4.96 | 4.97 | 4.95 | qfq | 14,064,944 | 70,447,358 | -1.00% |
| 2024-03-18 | 5.04 | 5.06 | 4.97 | 5.02 | 5.00 | qfq | 11,495,605 | 57,630,631 | 0.00% |
| 2024-03-15 | 4.93 | 5.03 | 4.86 | 5.02 | 5.00 | qfq | 11,723,394 | 58,068,793 | 1.41% |
| 2024-03-14 | 4.98 | 5.05 | 4.88 | 4.95 | 4.93 | qfq | 13,535,200 | 67,278,730 | -1.00% |
| 2024-03-13 | 5.05 | 5.05 | 4.97 | 5.00 | 4.98 | qfq | 11,830,181 | 59,192,801 | -1.19% |
| 2024-03-12 | 5.10 | 5.10 | 4.92 | 5.06 | 5.04 | qfq | 20,865,428 | 104,478,173 | -1.56% |
| 2024-03-11 | 5.27 | 5.27 | 5.07 | 5.14 | 5.12 | qfq | 22,115,296 | 113,546,266 | -2.28% |
| 2024-03-08 | 5.05 | 5.37 | 4.98 | 5.26 | 5.23 | qfq | 30,726,301 | 159,509,624 | 4.16% |
| 2024-03-07 | 5.07 | 5.29 | 5.02 | 5.05 | 5.03 | qfq | 31,903,108 | 163,120,966 | -0.59% |
| 2024-03-06 | 4.62 | 5.08 | 4.58 | 5.08 | 5.06 | qfq | 28,146,316 | 138,108,012 | 9.96% |
| 2024-03-05 | 4.75 | 4.75 | 4.57 | 4.62 | 4.60 | qfq | 14,827,305 | 68,869,544 | -3.55% |
| 2024-03-04 | 4.77 | 4.82 | 4.54 | 4.79 | 4.77 | qfq | 17,909,652 | 83,977,173 | -0.21% |
| 2024-03-01 | 4.84 | 4.89 | 4.73 | 4.80 | 4.78 | qfq | 12,617,566 | 60,616,119 | -0.83% |
| 2024-02-29 | 4.66 | 4.85 | 4.60 | 4.84 | 4.82 | qfq | 16,515,255 | 78,898,205 | 3.20% |
| 2024-02-28 | 5.21 | 5.32 | 4.69 | 4.69 | 4.67 | qfq | 34,242,672 | 169,365,091 | -9.98% |
| 2024-02-27 | 5.06 | 5.21 | 5.00 | 5.21 | 5.18 | qfq | 9,089,771 | 46,833,891 | 2.36% |
| 2024-02-26 | 5.08 | 5.23 | 5.01 | 5.09 | 5.07 | qfq | 12,307,202 | 62,858,897 | 0.20% |
| 2024-02-23 | 4.96 | 5.09 | 4.91 | 5.08 | 5.06 | qfq | 9,363,260 | 46,980,298 | 2.63% |
| 2024-02-22 | 4.82 | 5.00 | 4.81 | 4.95 | 4.93 | qfq | 9,082,201 | 44,709,714 | 2.48% |
| 2024-02-21 | 4.79 | 4.94 | 4.73 | 4.83 | 4.81 | qfq | 9,193,698 | 44,730,929 | 0.42% |
| 2024-02-20 | 4.78 | 4.89 | 4.72 | 4.81 | 4.79 | qfq | 7,368,222 | 35,513,096 | -0.21% |
| 2024-02-19 | 4.74 | 4.92 | 4.73 | 4.82 | 4.80 | qfq | 8,425,227 | 40,593,720 | 1.90% |
| 2024-02-08 | 4.46 | 4.77 | 4.28 | 4.73 | 4.71 | qfq | 12,614,616 | 56,707,990 | 8.99% |
| 2024-02-07 | 4.30 | 4.53 | 4.21 | 4.34 | 4.32 | qfq | 11,065,331 | 48,612,998 | -0.23% |
| 2024-02-06 | 4.10 | 4.60 | 3.92 | 4.35 | 4.33 | qfq | 16,088,822 | 66,894,069 | 0.00% |
| 2024-02-05 | 4.78 | 4.78 | 4.35 | 4.35 | 4.33 | qfq | 14,448,556 | 64,001,762 | -9.94% |
| 2024-02-02 | 4.95 | 5.12 | 4.60 | 4.83 | 4.81 | qfq | 14,707,100 | 72,155,360 | -1.43% |
| 2024-02-01 | 5.05 | 5.08 | 4.84 | 4.90 | 4.88 | qfq | 10,628,202 | 52,647,894 | -3.16% |
| 2024-01-31 | 5.31 | 5.34 | 5.01 | 5.06 | 5.04 | qfq | 10,979,118 | 56,766,261 | -5.07% |
| 2024-01-30 | 5.54 | 5.60 | 5.32 | 5.33 | 5.30 | qfq | 8,099,621 | 44,160,549 | -3.62% |
| 2024-01-29 | 5.82 | 5.84 | 5.53 | 5.53 | 5.50 | qfq | 7,849,967 | 44,230,200 | -4.66% |
| 2024-01-26 | 5.77 | 5.88 | 5.73 | 5.80 | 5.77 | qfq | 8,553,290 | 49,712,514 | 0.17% |
| 2024-01-25 | 5.68 | 5.85 | 5.67 | 5.79 | 5.76 | qfq | 9,546,093 | 54,973,885 | 2.12% |
| 2024-01-24 | 5.56 | 5.70 | 5.41 | 5.67 | 5.64 | qfq | 11,347,399 | 63,441,852 | 2.53% |
| 2024-01-23 | 5.43 | 5.66 | 5.39 | 5.53 | 5.50 | qfq | 11,311,717 | 62,378,841 | 1.65% |
| 2024-01-22 | 5.93 | 5.99 | 5.40 | 5.44 | 5.41 | qfq | 17,584,700 | 99,074,504 | -9.33% |
| 2024-01-19 | 6.00 | 6.08 | 5.93 | 6.00 | 5.97 | qfq | 9,193,200 | 55,178,907 | 0.84% |
| 2024-01-18 | 5.94 | 6.03 | 5.69 | 5.95 | 5.92 | qfq | 13,920,120 | 81,070,591 | -0.83% |
| 2024-01-17 | 6.09 | 6.12 | 6.00 | 6.00 | 5.97 | qfq | 8,535,892 | 51,614,390 | -1.64% |
| 2024-01-16 | 6.26 | 6.26 | 5.91 | 6.10 | 6.07 | qfq | 12,126,200 | 73,453,415 | -1.93% |
| 2024-01-15 | 6.22 | 6.29 | 6.18 | 6.22 | 6.19 | qfq | 6,255,800 | 38,990,852 | -0.64% |
| 2024-01-12 | 6.32 | 6.40 | 6.23 | 6.26 | 6.23 | qfq | 8,467,753 | 53,319,097 | -0.95% |
| 2024-01-11 | 6.07 | 6.37 | 6.00 | 6.32 | 6.29 | qfq | 13,708,600 | 85,460,319 | 3.78% |
| 2024-01-10 | 6.14 | 6.20 | 6.06 | 6.09 | 6.06 | qfq | 8,625,587 | 52,795,823 | -1.30% |
| 2024-01-09 | 6.21 | 6.25 | 6.08 | 6.17 | 6.14 | qfq | 11,564,600 | 71,232,559 | -0.64% |
| 2024-01-08 | 6.35 | 6.35 | 6.06 | 6.21 | 6.18 | qfq | 19,950,001 | 123,635,791 | -2.36% |
| 2024-01-05 | 6.56 | 6.66 | 6.31 | 6.36 | 6.33 | qfq | 19,865,843 | 128,987,025 | -2.60% |
| 2024-01-04 | 6.48 | 6.54 | 6.44 | 6.53 | 6.50 | qfq | 10,722,631 | 69,647,096 | 0.93% |
| 2024-01-03 | 6.35 | 6.63 | 6.35 | 6.47 | 6.44 | qfq | 17,155,340 | 111,428,381 | 1.09% |
| 2024-01-02 | 6.42 | 6.44 | 6.25 | 6.40 | 6.37 | qfq | 13,165,800 | 83,620,933 | -0.31% |
| 2023-12-29 | 6.25 | 6.46 | 6.21 | 6.42 | 6.39 | qfq | 18,049,350 | 115,207,110 | 3.22% |
| 2023-12-28 | 6.16 | 6.29 | 6.13 | 6.22 | 6.19 | qfq | 15,796,847 | 98,166,915 | 0.32% |
| 2023-12-27 | 5.85 | 6.22 | 5.83 | 6.20 | 6.17 | qfq | 17,896,119 | 108,840,837 | 5.80% |
| 2023-12-26 | 5.88 | 5.96 | 5.84 | 5.86 | 5.83 | qfq | 7,423,940 | 43,706,436 | -0.68% |
| 2023-12-25 | 5.90 | 5.98 | 5.79 | 5.90 | 5.87 | qfq | 12,861,909 | 75,371,170 | -0.84% |
| 2023-12-22 | 6.04 | 6.13 | 5.88 | 5.95 | 5.92 | qfq | 20,438,166 | 122,806,789 | 0.34% |
| 2023-12-21 | 5.97 | 5.97 | 5.80 | 5.93 | 5.90 | qfq | 13,414,466 | 79,147,628 | -0.34% |
| 2023-12-20 | 5.88 | 6.07 | 5.84 | 5.95 | 5.92 | qfq | 17,861,273 | 106,641,867 | 1.88% |
| 2023-12-19 | 5.80 | 5.89 | 5.73 | 5.84 | 5.81 | qfq | 8,944,170 | 51,984,861 | 0.69% |
| 2023-12-18 | 5.87 | 5.90 | 5.75 | 5.80 | 5.77 | qfq | 9,299,500 | 54,214,073 | -0.85% |
| 2023-12-15 | 5.84 | 5.94 | 5.78 | 5.85 | 5.82 | qfq | 11,782,100 | 68,958,502 | 1.39% |
| 2023-12-14 | 5.80 | 6.00 | 5.71 | 5.77 | 5.74 | qfq | 16,324,400 | 95,703,733 | 0.35% |
| 2023-12-13 | 5.73 | 5.79 | 5.70 | 5.75 | 5.72 | qfq | 10,217,211 | 58,683,518 | 0.35% |
| 2023-12-12 | 5.87 | 5.87 | 5.59 | 5.73 | 5.70 | qfq | 18,236,108 | 103,875,388 | -1.04% |
| 2023-12-11 | 5.91 | 5.91 | 5.70 | 5.79 | 5.76 | qfq | 22,654,284 | 131,134,216 | -2.53% |
| 2023-12-08 | 5.78 | 6.05 | 5.68 | 5.94 | 5.91 | qfq | 41,939,046 | 247,967,892 | -0.67% |
| 2023-12-07 | 6.61 | 6.65 | 5.98 | 5.98 | 5.95 | qfq | 38,136,395 | 238,456,579 | -9.94% |
| 2023-12-06 | 6.22 | 6.78 | 6.19 | 6.64 | 6.61 | qfq | 37,531,960 | 242,754,501 | 6.41% |
| 2023-12-05 | 6.31 | 6.51 | 6.23 | 6.24 | 6.21 | qfq | 23,124,100 | 147,185,998 | -1.58% |
| 2023-12-04 | 6.25 | 6.35 | 6.20 | 6.34 | 6.31 | qfq | 16,864,216 | 106,124,604 | 1.60% |
| 2023-12-01 | 6.29 | 6.30 | 6.21 | 6.24 | 6.21 | qfq | 11,434,797 | 71,407,468 | 0.00% |
| 2023-11-30 | 6.39 | 6.39 | 6.22 | 6.24 | 6.21 | qfq | 14,876,339 | 93,760,193 | -2.35% |
| 2023-11-29 | 6.30 | 6.42 | 6.28 | 6.39 | 6.36 | qfq | 14,493,265 | 92,005,880 | 1.11% |
| 2023-11-28 | 6.23 | 6.33 | 6.20 | 6.32 | 6.29 | qfq | 16,339,798 | 102,460,910 | 1.12% |
| 2023-11-27 | 6.00 | 6.43 | 5.98 | 6.25 | 6.22 | qfq | 28,451,989 | 177,124,069 | 3.31% |
| 2023-11-24 | 6.11 | 6.17 | 6.02 | 6.05 | 6.02 | qfq | 13,092,970 | 79,608,848 | -0.82% |
| 2023-11-23 | 6.01 | 6.13 | 5.96 | 6.10 | 6.07 | qfq | 12,953,300 | 78,654,072 | 1.84% |
| 2023-11-22 | 5.98 | 6.08 | 5.93 | 5.99 | 5.96 | qfq | 14,446,608 | 86,633,679 | -0.17% |
| 2023-11-21 | 6.20 | 6.25 | 5.97 | 6.00 | 5.97 | qfq | 22,119,157 | 134,285,573 | -2.91% |
| 2023-11-20 | 5.96 | 6.25 | 5.93 | 6.18 | 6.15 | qfq | 24,087,600 | 147,315,794 | 3.00% |
| 2023-11-17 | 5.93 | 6.01 | 5.87 | 6.00 | 5.97 | qfq | 15,195,100 | 90,372,669 | 1.87% |
| 2023-11-16 | 6.00 | 6.03 | 5.88 | 5.89 | 5.86 | qfq | 17,983,366 | 106,668,833 | -2.16% |
| 2023-11-15 | 5.84 | 6.10 | 5.83 | 6.02 | 5.99 | qfq | 27,771,776 | 166,730,340 | 3.08% |
| 2023-11-14 | 5.71 | 5.85 | 5.64 | 5.84 | 5.81 | qfq | 26,071,391 | 150,779,545 | 3.18% |
| 2023-11-13 | 5.53 | 5.69 | 5.48 | 5.66 | 5.63 | qfq | 26,667,185 | 148,624,417 | 1.25% |
| 2023-11-10 | 5.70 | 5.77 | 5.55 | 5.59 | 5.56 | qfq | 27,466,264 | 155,427,654 | -2.27% |
| 2023-11-09 | 5.79 | 5.87 | 5.71 | 5.72 | 5.69 | qfq | 20,965,065 | 120,799,808 | -0.52% |
| 2023-11-08 | 5.64 | 5.84 | 5.59 | 5.75 | 5.72 | qfq | 31,168,979 | 178,221,707 | 1.77% |
| 2023-11-07 | 5.41 | 5.75 | 5.30 | 5.65 | 5.62 | qfq | 39,923,471 | 219,887,329 | 3.86% |
| 2023-11-06 | 5.51 | 5.57 | 5.39 | 5.44 | 5.41 | qfq | 32,184,124 | 174,750,434 | -2.68% |
| 2023-11-03 | 5.45 | 5.62 | 5.39 | 5.59 | 5.56 | qfq | 37,184,731 | 204,643,102 | 2.57% |
| 2023-11-02 | 5.59 | 5.85 | 5.27 | 5.45 | 5.42 | qfq | 67,421,387 | 369,173,923 | 1.11% |
| 2023-11-01 | 4.91 | 5.39 | 4.85 | 5.39 | 5.36 | qfq | 31,739,271 | 165,113,883 | 10.00% |
| 2023-10-31 | 4.81 | 4.96 | 4.79 | 4.90 | 4.88 | qfq | 13,016,212 | 63,616,961 | 2.08% |
| 2023-10-30 | 4.72 | 4.91 | 4.71 | 4.80 | 4.78 | qfq | 10,490,354 | 50,668,890 | 1.69% |
| 2023-10-27 | 4.62 | 4.74 | 4.61 | 4.72 | 4.70 | qfq | 6,646,551 | 31,278,322 | 1.72% |
| 2023-10-26 | 4.67 | 4.67 | 4.57 | 4.64 | 4.62 | qfq | 4,478,800 | 20,619,637 | -0.22% |
| 2023-10-25 | 4.62 | 4.71 | 4.57 | 4.65 | 4.63 | qfq | 6,162,990 | 28,692,486 | 1.75% |
| 2023-10-24 | 4.38 | 4.59 | 4.37 | 4.57 | 4.55 | qfq | 6,174,226 | 27,860,815 | 4.58% |
| 2023-10-23 | 4.51 | 4.51 | 4.34 | 4.37 | 4.35 | qfq | 5,792,101 | 25,587,053 | -3.32% |
| 2023-10-20 | 4.50 | 4.60 | 4.45 | 4.52 | 4.50 | qfq | 5,328,700 | 24,158,191 | 0.67% |
| 2023-10-19 | 4.52 | 4.56 | 4.48 | 4.49 | 4.47 | qfq | 4,495,852 | 20,311,903 | -0.88% |
| 2023-10-18 | 4.67 | 4.68 | 4.53 | 4.53 | 4.51 | qfq | 5,693,852 | 26,081,944 | -3.21% |
| 2023-10-17 | 4.73 | 4.74 | 4.65 | 4.68 | 4.66 | qfq | 4,001,400 | 18,730,265 | -0.64% |
| 2023-10-16 | 4.66 | 4.76 | 4.66 | 4.71 | 4.69 | qfq | 7,342,201 | 34,596,321 | 1.51% |
| 2023-10-13 | 4.69 | 4.70 | 4.63 | 4.64 | 4.62 | qfq | 3,542,689 | 16,495,750 | -1.28% |
| 2023-10-12 | 4.75 | 4.75 | 4.69 | 4.70 | 4.68 | qfq | 4,160,667 | 19,592,046 | -0.21% |
| 2023-10-11 | 4.76 | 4.78 | 4.69 | 4.71 | 4.69 | qfq | 5,190,900 | 24,509,414 | -1.05% |
| 2023-10-10 | 4.78 | 4.85 | 4.74 | 4.76 | 4.74 | qfq | 4,646,510 | 22,247,339 | -0.42% |
| 2023-10-09 | 4.76 | 4.80 | 4.70 | 4.78 | 4.76 | qfq | 7,497,907 | 35,639,710 | 0.00% |
| 2023-09-28 | 4.68 | 4.82 | 4.68 | 4.78 | 4.76 | qfq | 6,409,276 | 30,487,752 | 2.36% |
| 2023-09-27 | 4.55 | 4.70 | 4.53 | 4.67 | 4.65 | qfq | 8,737,301 | 40,679,913 | 2.64% |
| 2023-09-26 | 4.60 | 4.60 | 4.53 | 4.55 | 4.53 | qfq | 3,267,000 | 14,911,763 | -1.52% |
| 2023-09-25 | 4.61 | 4.68 | 4.60 | 4.62 | 4.60 | qfq | 3,845,000 | 17,807,498 | 0.00% |
| 2023-09-22 | 4.50 | 4.63 | 4.48 | 4.62 | 4.60 | qfq | 4,635,200 | 21,163,816 | 2.67% |
| 2023-09-21 | 4.57 | 4.57 | 4.50 | 4.50 | 4.48 | qfq | 3,741,166 | 16,929,850 | -1.53% |
| 2023-09-20 | 4.66 | 4.66 | 4.56 | 4.57 | 4.55 | qfq | 4,832,106 | 22,179,592 | -1.93% |
| 2023-09-19 | 4.61 | 4.70 | 4.60 | 4.66 | 4.64 | qfq | 5,448,100 | 25,439,082 | 1.08% |
| 2023-09-18 | 4.60 | 4.66 | 4.53 | 4.61 | 4.59 | qfq | 4,717,725 | 21,746,565 | -0.86% |
| 2023-09-15 | 4.58 | 4.70 | 4.55 | 4.65 | 4.63 | qfq | 6,956,824 | 32,167,407 | 1.75% |
| 2023-09-14 | 4.60 | 4.66 | 4.54 | 4.57 | 4.55 | qfq | 6,632,831 | 30,403,297 | -1.08% |
| 2023-09-13 | 4.64 | 4.70 | 4.58 | 4.62 | 4.60 | qfq | 4,154,507 | 19,271,439 | -0.86% |
| 2023-09-12 | 4.71 | 4.72 | 4.66 | 4.66 | 4.64 | qfq | 3,982,380 | 18,627,179 | -0.85% |
| 2023-09-11 | 4.67 | 4.73 | 4.61 | 4.70 | 4.68 | qfq | 4,068,200 | 19,058,250 | 1.08% |
| 2023-09-08 | 4.68 | 4.71 | 4.64 | 4.65 | 4.63 | qfq | 3,756,281 | 17,548,646 | -0.64% |
| 2023-09-07 | 4.79 | 4.80 | 4.67 | 4.68 | 4.66 | qfq | 5,451,400 | 25,750,251 | -2.09% |
| 2023-09-06 | 4.73 | 4.80 | 4.73 | 4.78 | 4.76 | qfq | 3,931,300 | 18,748,997 | 0.63% |
| 2023-09-05 | 4.82 | 4.84 | 4.73 | 4.75 | 4.73 | qfq | 4,396,349 | 20,893,349 | -1.45% |
| 2023-09-04 | 4.67 | 4.83 | 4.67 | 4.82 | 4.80 | qfq | 7,854,600 | 37,534,992 | 2.99% |
| 2023-09-01 | 4.68 | 4.70 | 4.65 | 4.68 | 4.66 | qfq | 2,653,245 | 12,402,481 | 0.00% |
| 2023-08-31 | 4.65 | 4.69 | 4.60 | 4.68 | 4.66 | qfq | 5,555,900 | 25,807,281 | 0.00% |
| 2023-08-30 | 4.68 | 4.75 | 4.67 | 4.68 | 4.66 | qfq | 4,035,600 | 18,967,055 | -0.21% |
| 2023-08-29 | 4.66 | 4.72 | 4.63 | 4.69 | 4.67 | qfq | 6,283,165 | 29,390,463 | 0.43% |
| 2023-08-28 | 4.67 | 4.79 | 4.55 | 4.67 | 4.65 | qfq | 14,054,794 | 65,937,429 | 4.94% |
| 2023-08-25 | 4.48 | 4.60 | 4.44 | 4.45 | 4.43 | qfq | 5,355,170 | 24,078,143 | -1.33% |
| 2023-08-24 | 4.59 | 4.60 | 4.46 | 4.51 | 4.49 | qfq | 4,702,753 | 21,241,922 | -0.66% |
| 2023-08-23 | 4.63 | 4.67 | 4.53 | 4.54 | 4.52 | qfq | 4,814,000 | 22,104,436 | -2.58% |
| 2023-08-22 | 4.68 | 4.72 | 4.58 | 4.66 | 4.64 | qfq | 6,098,500 | 28,250,993 | -0.43% |
| 2023-08-21 | 4.77 | 4.81 | 4.67 | 4.68 | 4.66 | qfq | 7,480,110 | 35,354,221 | -2.50% |
| 2023-08-18 | 4.76 | 4.91 | 4.64 | 4.80 | 4.78 | qfq | 12,477,326 | 59,730,550 | -1.23% |
| 2023-08-17 | 4.85 | 4.90 | 4.80 | 4.86 | 4.84 | qfq | 8,281,442 | 40,092,496 | -0.82% |
| 2023-08-16 | 4.85 | 5.08 | 4.82 | 4.90 | 4.88 | qfq | 17,210,302 | 85,321,642 | 1.24% |
| 2023-08-15 | 4.95 | 5.10 | 4.80 | 4.84 | 4.82 | qfq | 22,435,747 | 110,169,321 | 2.76% |
| 2023-08-14 | 4.64 | 4.74 | 4.61 | 4.71 | 4.69 | qfq | 3,981,456 | 18,622,121 | 0.43% |
| 2023-08-11 | 4.78 | 4.80 | 4.65 | 4.69 | 4.67 | qfq | 5,021,310 | 23,696,452 | -2.09% |
| 2023-08-10 | 4.74 | 4.81 | 4.73 | 4.79 | 4.77 | qfq | 5,096,850 | 24,374,946 | 1.05% |
| 2023-08-09 | 4.81 | 4.81 | 4.71 | 4.74 | 4.72 | qfq | 5,266,740 | 24,957,126 | -1.46% |
| 2023-08-08 | 4.84 | 4.86 | 4.77 | 4.81 | 4.79 | qfq | 5,527,000 | 26,518,294 | -0.62% |
| 2023-08-07 | 4.95 | 4.95 | 4.77 | 4.84 | 4.82 | qfq | 10,412,036 | 50,308,099 | -2.22% |
| 2023-08-04 | 4.79 | 5.00 | 4.74 | 4.95 | 4.93 | qfq | 15,122,110 | 74,045,167 | 3.99% |
| 2023-08-03 | 4.80 | 4.80 | 4.71 | 4.76 | 4.74 | qfq | 3,971,000 | 18,822,541 | -0.21% |
| 2023-08-02 | 4.82 | 4.84 | 4.74 | 4.77 | 4.75 | qfq | 5,759,900 | 27,525,377 | -1.04% |
| 2023-08-01 | 4.74 | 4.85 | 4.72 | 4.82 | 4.80 | qfq | 9,557,520 | 45,912,916 | 1.69% |
| 2023-07-31 | 4.67 | 4.75 | 4.64 | 4.74 | 4.72 | qfq | 8,321,200 | 39,139,515 | 2.16% |
| 2023-07-28 | 4.59 | 4.66 | 4.53 | 4.64 | 4.62 | qfq | 5,102,285 | 23,508,429 | 1.31% |
| 2023-07-27 | 4.64 | 4.67 | 4.56 | 4.58 | 4.56 | qfq | 4,549,300 | 20,981,996 | -1.29% |
| 2023-07-26 | 4.63 | 4.66 | 4.59 | 4.64 | 4.62 | qfq | 5,026,681 | 23,254,587 | 0.43% |
| 2023-07-25 | 4.54 | 4.62 | 4.51 | 4.62 | 4.60 | qfq | 5,533,209 | 25,388,588 | 2.90% |
| 2023-07-24 | 4.55 | 4.57 | 4.48 | 4.49 | 4.47 | qfq | 3,765,631 | 17,011,422 | -1.10% |
| 2023-07-21 | 4.60 | 4.63 | 4.54 | 4.54 | 4.52 | qfq | 5,363,543 | 24,531,645 | -1.73% |
| 2023-07-20 | 4.59 | 4.69 | 4.56 | 4.62 | 4.60 | qfq | 7,664,600 | 35,479,203 | 0.22% |
| 2023-07-19 | 4.61 | 4.63 | 4.54 | 4.61 | 4.59 | qfq | 4,807,538 | 22,047,957 | 0.00% |
| 2023-07-18 | 4.50 | 4.65 | 4.47 | 4.61 | 4.59 | qfq | 8,093,805 | 37,002,842 | 2.90% |