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
富春环保002479.SZ
最近收盘价4.972026-07-17
最近交易日2026-07-17
成交量（股）27,219,400
成交额（元）136,417,241
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.15 | — | — | — | 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 | 4.95 | 5.09 | 4.91 | 4.97 | 4.97 | qfq | 27,219,400 | 136,417,241 | -0.80% |
| 2026-07-16 | 4.95 | 5.10 | 4.95 | 5.01 | 5.01 | qfq | 21,346,570 | 107,204,329 | 0.00% |
| 2026-07-15 | 5.00 | 5.05 | 4.95 | 5.01 | 5.01 | qfq | 26,164,770 | 130,811,574 | -1.18% |
| 2026-07-14 | 4.87 | 5.07 | 4.80 | 5.07 | 5.07 | qfq | 36,032,792 | 178,143,385 | 3.89% |
| 2026-07-13 | 4.86 | 5.01 | 4.77 | 4.88 | 4.88 | qfq | 55,591,718 | 272,673,630 | 0.41% |
| 2026-07-10 | 4.86 | 4.86 | 4.71 | 4.86 | 4.86 | qfq | 25,337,548 | 122,306,288 | 9.95% |
| 2026-07-09 | 4.36 | 4.44 | 4.29 | 4.42 | 4.42 | qfq | 22,071,278 | 96,354,712 | -1.78% |
| 2026-07-08 | 4.36 | 4.75 | 4.36 | 4.50 | 4.50 | qfq | 27,052,324 | 123,515,411 | 3.69% |
| 2026-07-07 | 4.47 | 4.48 | 4.31 | 4.34 | 4.34 | qfq | 9,566,602 | 41,678,108 | -2.91% |
| 2026-07-06 | 4.42 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 9,823,999 | 43,869,285 | 0.68% |
| 2026-07-03 | 4.33 | 4.45 | 4.31 | 4.44 | 4.44 | qfq | 10,671,702 | 47,112,532 | 2.78% |
| 2026-07-02 | 4.30 | 4.40 | 4.28 | 4.32 | 4.32 | qfq | 10,713,513 | 46,585,556 | 0.47% |
| 2026-07-01 | 4.20 | 4.35 | 4.18 | 4.30 | 4.30 | qfq | 11,804,762 | 50,579,206 | 2.14% |
| 2026-06-30 | 4.26 | 4.28 | 4.17 | 4.21 | 4.21 | qfq | 9,313,350 | 39,261,828 | -1.64% |
| 2026-06-29 | 4.27 | 4.33 | 4.16 | 4.28 | 4.28 | qfq | 11,532,720 | 49,075,819 | -0.70% |
| 2026-06-26 | 4.40 | 4.42 | 4.31 | 4.31 | 4.31 | qfq | 11,148,630 | 48,505,739 | -2.27% |
| 2026-06-25 | 4.47 | 4.50 | 4.37 | 4.41 | 4.41 | qfq | 12,790,140 | 56,420,055 | -2.43% |
| 2026-06-24 | 4.63 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 10,031,800 | 45,540,858 | -2.59% |
| 2026-06-23 | 4.62 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 10,696,934 | 49,802,245 | 0.00% |
| 2026-06-22 | 4.58 | 4.65 | 4.43 | 4.64 | 4.64 | qfq | 14,784,004 | 67,137,165 | 1.31% |
| 2026-06-18 | 4.71 | 4.73 | 4.54 | 4.58 | 4.58 | qfq | 17,222,018 | 79,352,970 | -3.38% |
| 2026-06-17 | 4.80 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 12,930,959 | 61,365,342 | -1.86% |
| 2026-06-16 | 4.77 | 4.89 | 4.70 | 4.83 | 4.83 | qfq | 15,285,401 | 73,142,897 | 0.84% |
| 2026-06-15 | 4.81 | 4.91 | 4.74 | 4.79 | 4.79 | qfq | 14,414,002 | 69,231,002 | 0.42% |
| 2026-06-12 | 4.79 | 4.85 | 4.66 | 4.77 | 4.77 | qfq | 13,939,611 | 66,501,614 | 1.06% |
| 2026-06-11 | 4.79 | 4.82 | 4.69 | 4.72 | 4.72 | qfq | 13,315,400 | 62,921,984 | -2.28% |
| 2026-06-10 | 4.95 | 4.95 | 4.76 | 4.83 | 4.83 | qfq | 15,019,370 | 72,429,967 | -2.82% |
| 2026-06-09 | 4.98 | 5.07 | 4.87 | 4.97 | 4.97 | qfq | 13,457,202 | 66,633,531 | -0.20% |
| 2026-06-08 | 5.20 | 5.28 | 4.95 | 4.98 | 4.98 | qfq | 27,401,302 | 139,711,130 | -6.74% |
| 2026-06-05 | 5.31 | 5.60 | 5.31 | 5.34 | 5.34 | qfq | 25,204,810 | 137,112,866 | -0.37% |
| 2026-06-04 | 5.41 | 5.53 | 5.30 | 5.36 | 5.36 | qfq | 18,860,592 | 101,870,330 | -1.65% |
| 2026-06-03 | 5.45 | 5.48 | 5.33 | 5.45 | 5.45 | qfq | 21,689,901 | 117,281,411 | -0.91% |
| 2026-06-02 | 5.53 | 5.54 | 5.40 | 5.50 | 5.50 | qfq | 21,961,100 | 120,067,973 | -1.08% |
| 2026-06-01 | 5.39 | 5.57 | 5.23 | 5.56 | 5.56 | qfq | 33,276,500 | 182,407,124 | 4.12% |
| 2026-05-29 | 5.28 | 5.43 | 5.25 | 5.34 | 5.34 | qfq | 22,111,664 | 118,549,306 | 0.75% |
| 2026-05-28 | 5.17 | 5.37 | 5.13 | 5.30 | 5.30 | qfq | 23,470,000 | 123,879,584 | 2.32% |
| 2026-05-27 | 5.22 | 5.27 | 5.13 | 5.18 | 5.18 | qfq | 14,873,700 | 76,941,287 | -1.33% |
| 2026-05-26 | 5.34 | 5.37 | 5.19 | 5.25 | 5.25 | qfq | 14,683,750 | 77,083,559 | -2.23% |
| 2026-05-25 | 5.28 | 5.38 | 5.22 | 5.37 | 5.37 | qfq | 17,584,100 | 93,473,858 | 1.90% |
| 2026-05-22 | 5.17 | 5.31 | 5.15 | 5.27 | 5.27 | qfq | 18,252,100 | 95,850,563 | 0.57% |
| 2026-05-21 | 5.48 | 5.52 | 5.22 | 5.24 | 5.14 | qfq | 27,020,340 | 145,159,450 | -4.20% |
| 2026-05-20 | 5.79 | 5.81 | 5.45 | 5.47 | 5.37 | qfq | 35,692,050 | 198,528,394 | -5.85% |
| 2026-05-19 | 5.56 | 5.81 | 5.52 | 5.81 | 5.70 | qfq | 29,837,530 | 169,940,794 | 4.31% |
| 2026-05-18 | 5.49 | 5.59 | 5.42 | 5.57 | 5.46 | qfq | 18,057,070 | 99,414,339 | 0.72% |
| 2026-05-15 | 5.63 | 5.64 | 5.49 | 5.53 | 5.42 | qfq | 25,028,500 | 138,811,860 | -1.78% |
| 2026-05-14 | 5.84 | 5.86 | 5.60 | 5.63 | 5.52 | qfq | 30,538,600 | 175,427,011 | -3.43% |
| 2026-05-13 | 5.70 | 5.87 | 5.68 | 5.83 | 5.72 | qfq | 37,329,300 | 216,900,326 | 2.28% |
| 2026-05-12 | 5.66 | 5.77 | 5.61 | 5.70 | 5.59 | qfq | 24,020,600 | 136,952,566 | 0.71% |
| 2026-05-11 | 5.70 | 5.72 | 5.60 | 5.66 | 5.55 | qfq | 19,223,900 | 108,622,571 | -0.35% |
| 2026-05-08 | 5.72 | 5.82 | 5.63 | 5.68 | 5.57 | qfq | 22,210,000 | 126,605,666 | -0.70% |
| 2026-05-07 | 5.59 | 5.74 | 5.57 | 5.72 | 5.61 | qfq | 24,525,500 | 139,378,916 | 2.33% |
| 2026-05-06 | 5.52 | 5.62 | 5.51 | 5.59 | 5.48 | qfq | 17,574,800 | 97,753,567 | 1.27% |
| 2026-04-30 | 5.49 | 5.64 | 5.47 | 5.52 | 5.41 | qfq | 15,938,101 | 88,178,275 | 0.36% |
| 2026-04-29 | 5.42 | 5.55 | 5.41 | 5.50 | 5.40 | qfq | 14,237,800 | 78,496,788 | 0.55% |
| 2026-04-28 | 5.49 | 5.53 | 5.40 | 5.47 | 5.37 | qfq | 16,838,480 | 91,678,226 | -0.73% |
| 2026-04-27 | 5.56 | 5.57 | 5.45 | 5.51 | 5.40 | qfq | 17,618,050 | 96,736,136 | -1.25% |
| 2026-04-24 | 5.76 | 5.76 | 5.54 | 5.58 | 5.47 | qfq | 25,600,900 | 143,687,101 | -3.13% |
| 2026-04-23 | 5.71 | 5.84 | 5.57 | 5.76 | 5.65 | qfq | 32,108,800 | 183,328,819 | 1.59% |
| 2026-04-22 | 5.59 | 5.71 | 5.54 | 5.67 | 5.56 | qfq | 19,923,000 | 112,586,731 | 0.89% |
| 2026-04-21 | 5.65 | 5.70 | 5.49 | 5.62 | 5.51 | qfq | 22,425,950 | 125,020,261 | -0.88% |
| 2026-04-20 | 5.58 | 5.72 | 5.55 | 5.67 | 5.56 | qfq | 18,633,200 | 105,371,512 | 1.61% |
| 2026-04-17 | 5.69 | 5.76 | 5.54 | 5.58 | 5.47 | qfq | 26,664,190 | 149,291,746 | -2.28% |
| 2026-04-16 | 5.77 | 5.77 | 5.63 | 5.71 | 5.60 | qfq | 28,512,200 | 162,236,021 | -1.21% |
| 2026-04-15 | 5.83 | 5.87 | 5.67 | 5.78 | 5.67 | qfq | 33,455,740 | 192,791,500 | -2.03% |
| 2026-04-14 | 5.88 | 5.93 | 5.75 | 5.90 | 5.79 | qfq | 37,927,900 | 220,774,658 | 0.34% |
| 2026-04-13 | 5.81 | 5.91 | 5.80 | 5.88 | 5.77 | qfq | 28,561,900 | 167,386,530 | 0.86% |
| 2026-04-10 | 5.83 | 5.92 | 5.76 | 5.83 | 5.72 | qfq | 40,990,102 | 239,669,532 | 1.22% |
| 2026-04-09 | 5.76 | 5.85 | 5.73 | 5.76 | 5.65 | qfq | 26,781,700 | 154,819,508 | -1.03% |
| 2026-04-08 | 5.74 | 5.86 | 5.62 | 5.82 | 5.71 | qfq | 43,438,400 | 251,185,108 | 2.28% |
| 2026-04-07 | 5.40 | 5.72 | 5.14 | 5.69 | 5.58 | qfq | 56,850,802 | 310,265,223 | 1.97% |
| 2026-04-03 | 5.88 | 5.95 | 5.55 | 5.58 | 5.47 | qfq | 49,767,997 | 286,225,864 | -6.38% |
| 2026-04-02 | 5.73 | 6.00 | 5.67 | 5.96 | 5.85 | qfq | 65,230,087 | 382,803,186 | 3.11% |
| 2026-04-01 | 5.88 | 5.96 | 5.71 | 5.78 | 5.67 | qfq | 62,271,177 | 361,219,231 | -3.99% |
| 2026-03-31 | 5.59 | 6.07 | 5.54 | 6.02 | 5.91 | qfq | 94,570,681 | 545,753,868 | 6.55% |
| 2026-03-30 | 5.85 | 5.92 | 5.49 | 5.65 | 5.54 | qfq | 58,327,537 | 327,917,229 | -3.58% |
| 2026-03-27 | 5.97 | 5.99 | 5.75 | 5.86 | 5.75 | qfq | 74,410,230 | 435,215,912 | -2.17% |
| 2026-03-26 | 6.30 | 6.39 | 5.88 | 5.99 | 5.88 | qfq | 130,497,803 | 790,798,528 | 1.18% |
| 2026-03-25 | 5.37 | 5.92 | 5.32 | 5.92 | 5.81 | qfq | 32,083,051 | 184,816,075 | 10.04% |
| 2026-03-24 | 5.12 | 5.39 | 5.10 | 5.38 | 5.28 | qfq | 28,535,600 | 149,422,527 | 6.75% |
| 2026-03-23 | 5.22 | 5.28 | 5.00 | 5.04 | 4.94 | qfq | 26,840,400 | 138,024,176 | -5.26% |
| 2026-03-20 | 5.40 | 5.50 | 5.29 | 5.32 | 5.22 | qfq | 20,340,770 | 109,396,605 | -1.66% |
| 2026-03-19 | 5.40 | 5.50 | 5.39 | 5.41 | 5.31 | qfq | 18,222,200 | 99,132,297 | -0.73% |
| 2026-03-18 | 5.36 | 5.45 | 5.35 | 5.45 | 5.35 | qfq | 15,788,100 | 85,420,633 | 1.87% |
| 2026-03-17 | 5.51 | 5.52 | 5.33 | 5.35 | 5.25 | qfq | 15,078,550 | 81,675,038 | -2.37% |
| 2026-03-16 | 5.56 | 5.59 | 5.45 | 5.48 | 5.38 | qfq | 15,653,567 | 86,131,481 | -1.62% |
| 2026-03-13 | 5.67 | 5.67 | 5.54 | 5.57 | 5.46 | qfq | 18,738,500 | 104,940,518 | -1.76% |
| 2026-03-12 | 5.64 | 5.71 | 5.62 | 5.67 | 5.56 | qfq | 19,855,270 | 112,567,969 | 0.53% |
| 2026-03-11 | 5.61 | 5.64 | 5.51 | 5.64 | 5.53 | qfq | 18,671,270 | 104,235,711 | 0.71% |
| 2026-03-10 | 5.60 | 5.63 | 5.52 | 5.60 | 5.49 | qfq | 16,812,129 | 93,806,911 | 0.36% |
| 2026-03-09 | 5.60 | 5.67 | 5.56 | 5.58 | 5.47 | qfq | 23,132,860 | 129,534,052 | -0.36% |
| 2026-03-06 | 5.46 | 5.60 | 5.43 | 5.60 | 5.49 | qfq | 19,672,995 | 109,471,240 | 2.56% |
| 2026-03-05 | 5.53 | 5.56 | 5.42 | 5.46 | 5.36 | qfq | 17,029,440 | 93,436,600 | 0.00% |
| 2026-03-04 | 5.40 | 5.51 | 5.38 | 5.46 | 5.36 | qfq | 19,742,900 | 107,699,551 | 0.74% |
| 2026-03-03 | 5.55 | 5.62 | 5.41 | 5.42 | 5.32 | qfq | 22,991,278 | 126,826,954 | -2.52% |
| 2026-03-02 | 5.51 | 5.68 | 5.51 | 5.56 | 5.45 | qfq | 21,757,400 | 121,565,499 | -0.54% |
| 2026-02-27 | 5.46 | 5.60 | 5.45 | 5.59 | 5.48 | qfq | 24,504,560 | 135,572,919 | 2.19% |
| 2026-02-26 | 5.41 | 5.48 | 5.39 | 5.47 | 5.37 | qfq | 14,009,600 | 76,093,094 | 0.92% |
| 2026-02-25 | 5.35 | 5.44 | 5.35 | 5.42 | 5.32 | qfq | 13,797,552 | 74,607,821 | 1.12% |
| 2026-02-24 | 5.27 | 5.36 | 5.27 | 5.36 | 5.26 | qfq | 15,630,402 | 83,145,301 | 2.88% |
| 2026-02-13 | 5.24 | 5.26 | 5.19 | 5.21 | 5.11 | qfq | 10,215,200 | 53,394,529 | -0.76% |
| 2026-02-12 | 5.28 | 5.31 | 5.23 | 5.25 | 5.15 | qfq | 11,664,300 | 61,474,184 | -0.57% |
| 2026-02-11 | 5.27 | 5.30 | 5.23 | 5.28 | 5.18 | qfq | 8,916,100 | 47,033,447 | 0.57% |
| 2026-02-10 | 5.31 | 5.31 | 5.24 | 5.25 | 5.15 | qfq | 11,989,320 | 63,087,555 | -0.94% |
| 2026-02-09 | 5.32 | 5.37 | 5.27 | 5.30 | 5.20 | qfq | 14,893,103 | 78,992,227 | 0.57% |
| 2026-02-06 | 5.22 | 5.33 | 5.21 | 5.27 | 5.17 | qfq | 10,197,000 | 53,958,837 | 0.57% |
| 2026-02-05 | 5.33 | 5.33 | 5.24 | 5.24 | 5.14 | qfq | 11,423,090 | 60,238,537 | -2.06% |
| 2026-02-04 | 5.31 | 5.36 | 5.28 | 5.35 | 5.25 | qfq | 13,624,100 | 72,587,859 | 1.33% |
| 2026-02-03 | 5.32 | 5.32 | 5.22 | 5.28 | 5.18 | qfq | 13,868,300 | 73,059,586 | 0.38% |
| 2026-02-02 | 5.38 | 5.40 | 5.26 | 5.26 | 5.16 | qfq | 19,847,200 | 105,960,330 | -3.13% |
| 2026-01-30 | 5.33 | 5.52 | 5.31 | 5.43 | 5.33 | qfq | 23,656,717 | 127,908,155 | -0.18% |
| 2026-01-29 | 5.52 | 5.56 | 5.37 | 5.44 | 5.34 | qfq | 33,088,980 | 180,296,696 | 0.37% |
| 2026-01-28 | 5.26 | 5.55 | 5.26 | 5.42 | 5.32 | qfq | 37,895,432 | 205,108,327 | 3.04% |
| 2026-01-27 | 5.33 | 5.34 | 5.20 | 5.26 | 5.16 | qfq | 17,902,355 | 93,864,042 | -1.68% |
| 2026-01-26 | 5.38 | 5.41 | 5.31 | 5.35 | 5.25 | qfq | 22,208,823 | 118,840,487 | 1.13% |
| 2026-01-23 | 5.27 | 5.30 | 5.26 | 5.29 | 5.19 | qfq | 11,033,242 | 58,260,276 | 0.38% |
| 2026-01-22 | 5.23 | 5.27 | 5.19 | 5.27 | 5.17 | qfq | 12,373,401 | 64,763,517 | 0.96% |
| 2026-01-21 | 5.20 | 5.23 | 5.15 | 5.22 | 5.12 | qfq | 10,812,902 | 56,200,689 | 0.38% |
| 2026-01-20 | 5.15 | 5.21 | 5.14 | 5.20 | 5.10 | qfq | 13,240,700 | 68,665,863 | 0.97% |
| 2026-01-19 | 5.06 | 5.15 | 5.06 | 5.15 | 5.05 | qfq | 10,280,200 | 52,686,235 | 1.58% |
| 2026-01-16 | 5.05 | 5.11 | 5.03 | 5.07 | 4.97 | qfq | 14,763,732 | 74,868,701 | 0.80% |
| 2026-01-15 | 5.00 | 5.05 | 4.99 | 5.03 | 4.93 | qfq | 8,269,489 | 41,543,712 | 0.60% |
| 2026-01-14 | 5.03 | 5.07 | 4.97 | 5.00 | 4.90 | qfq | 13,533,596 | 68,055,323 | -0.79% |
| 2026-01-13 | 5.05 | 5.07 | 5.01 | 5.04 | 4.94 | qfq | 13,172,724 | 66,446,054 | 0.00% |
| 2026-01-12 | 5.03 | 5.05 | 5.00 | 5.04 | 4.94 | qfq | 10,222,720 | 51,378,572 | 0.60% |
| 2026-01-09 | 5.00 | 5.02 | 4.97 | 5.01 | 4.91 | qfq | 9,967,861 | 49,785,319 | 0.20% |
| 2026-01-08 | 4.98 | 5.02 | 4.96 | 5.00 | 4.90 | qfq | 8,503,251 | 42,462,097 | 0.40% |
| 2026-01-07 | 4.98 | 5.02 | 4.95 | 4.98 | 4.88 | qfq | 9,239,105 | 46,043,810 | 0.00% |
| 2026-01-06 | 4.96 | 5.00 | 4.95 | 4.98 | 4.88 | qfq | 8,770,869 | 43,690,456 | 0.61% |
| 2026-01-05 | 4.94 | 4.97 | 4.92 | 4.95 | 4.86 | qfq | 9,956,180 | 49,318,660 | 1.02% |
| 2025-12-31 | 4.90 | 4.94 | 4.87 | 4.90 | 4.81 | qfq | 6,179,516 | 30,281,381 | 0.41% |
| 2025-12-30 | 4.92 | 4.94 | 4.86 | 4.88 | 4.79 | qfq | 6,836,317 | 33,524,061 | -1.41% |
| 2025-12-29 | 4.94 | 5.00 | 4.90 | 4.95 | 4.86 | qfq | 9,568,705 | 47,342,872 | 0.41% |
| 2025-12-26 | 4.95 | 4.97 | 4.91 | 4.93 | 4.84 | qfq | 7,491,200 | 37,026,030 | 0.00% |
| 2025-12-25 | 4.93 | 4.94 | 4.91 | 4.93 | 4.84 | qfq | 4,587,720 | 22,616,174 | 0.20% |
| 2025-12-24 | 4.90 | 4.96 | 4.88 | 4.92 | 4.83 | qfq | 6,369,500 | 31,402,533 | 0.82% |
| 2025-12-23 | 4.90 | 4.92 | 4.87 | 4.88 | 4.79 | qfq | 5,968,849 | 29,202,720 | -0.61% |
| 2025-12-22 | 4.90 | 4.93 | 4.88 | 4.91 | 4.82 | qfq | 6,958,601 | 34,155,397 | 0.61% |
| 2025-12-19 | 4.84 | 4.89 | 4.81 | 4.88 | 4.79 | qfq | 6,682,848 | 32,499,476 | 1.24% |
| 2025-12-18 | 4.75 | 4.83 | 4.74 | 4.82 | 4.73 | qfq | 7,652,470 | 36,791,800 | 1.26% |
| 2025-12-17 | 4.76 | 4.78 | 4.70 | 4.76 | 4.67 | qfq | 6,717,000 | 31,811,188 | 0.00% |
| 2025-12-16 | 4.85 | 4.85 | 4.75 | 4.76 | 4.67 | qfq | 8,080,510 | 38,624,513 | -1.86% |
| 2025-12-15 | 4.82 | 4.85 | 4.77 | 4.85 | 4.76 | qfq | 6,676,503 | 32,219,926 | 0.83% |
| 2025-12-12 | 4.86 | 4.88 | 4.79 | 4.81 | 4.72 | qfq | 10,405,614 | 50,291,134 | -0.82% |
| 2025-12-11 | 4.91 | 4.92 | 4.85 | 4.85 | 4.76 | qfq | 8,157,300 | 39,775,217 | -1.22% |
| 2025-12-10 | 4.94 | 4.95 | 4.89 | 4.91 | 4.82 | qfq | 7,252,001 | 35,641,965 | -0.61% |
| 2025-12-09 | 4.98 | 4.99 | 4.93 | 4.94 | 4.85 | qfq | 8,110,678 | 40,244,528 | -1.00% |
| 2025-12-08 | 5.00 | 5.02 | 4.97 | 4.99 | 4.89 | qfq | 8,598,202 | 42,896,343 | 0.20% |
| 2025-12-05 | 4.98 | 5.00 | 4.94 | 4.98 | 4.88 | qfq | 7,789,500 | 38,740,741 | 0.00% |
| 2025-12-04 | 5.00 | 5.01 | 4.94 | 4.98 | 4.88 | qfq | 6,625,500 | 32,955,646 | -0.60% |
| 2025-12-03 | 5.00 | 5.03 | 4.98 | 5.01 | 4.91 | qfq | 6,726,573 | 33,670,131 | -0.20% |
| 2025-12-02 | 4.99 | 5.02 | 4.93 | 5.02 | 4.92 | qfq | 9,478,800 | 47,271,099 | 0.60% |
| 2025-12-01 | 4.96 | 5.02 | 4.96 | 4.99 | 4.89 | qfq | 8,686,200 | 43,369,056 | 0.40% |
| 2025-11-28 | 4.91 | 4.97 | 4.88 | 4.97 | 4.88 | qfq | 7,178,502 | 35,388,115 | 1.02% |
| 2025-11-27 | 4.90 | 4.95 | 4.88 | 4.92 | 4.83 | qfq | 7,765,671 | 38,228,140 | 0.61% |
| 2025-11-26 | 4.95 | 4.98 | 4.88 | 4.89 | 4.80 | qfq | 10,639,022 | 52,510,841 | -1.01% |
| 2025-11-25 | 4.91 | 4.98 | 4.88 | 4.94 | 4.85 | qfq | 11,182,944 | 55,362,175 | 1.02% |
| 2025-11-24 | 4.95 | 4.96 | 4.87 | 4.89 | 4.80 | qfq | 16,687,000 | 81,878,767 | -0.61% |
| 2025-11-21 | 5.15 | 5.18 | 4.90 | 4.92 | 4.83 | qfq | 19,566,427 | 98,263,607 | -4.84% |
| 2025-11-20 | 5.18 | 5.22 | 5.15 | 5.17 | 5.07 | qfq | 9,186,400 | 47,619,702 | 0.19% |
| 2025-11-19 | 5.23 | 5.26 | 5.15 | 5.16 | 5.06 | qfq | 9,184,300 | 47,644,499 | -1.34% |
| 2025-11-18 | 5.36 | 5.37 | 5.19 | 5.23 | 5.13 | qfq | 17,015,600 | 89,277,649 | -2.79% |
| 2025-11-17 | 5.38 | 5.40 | 5.32 | 5.38 | 5.28 | qfq | 11,076,059 | 59,337,319 | 0.00% |
| 2025-11-14 | 5.37 | 5.43 | 5.36 | 5.38 | 5.28 | qfq | 13,326,419 | 71,934,296 | 0.19% |
| 2025-11-13 | 5.40 | 5.40 | 5.34 | 5.37 | 5.27 | qfq | 13,706,977 | 73,595,145 | 0.00% |
| 2025-11-12 | 5.36 | 5.39 | 5.33 | 5.37 | 5.27 | qfq | 10,565,302 | 56,705,197 | 0.19% |
| 2025-11-11 | 5.30 | 5.38 | 5.30 | 5.36 | 5.26 | qfq | 14,295,869 | 76,537,512 | 1.13% |
| 2025-11-10 | 5.33 | 5.33 | 5.27 | 5.30 | 5.20 | qfq | 9,397,350 | 49,834,823 | -0.19% |
| 2025-11-07 | 5.23 | 5.32 | 5.21 | 5.31 | 5.21 | qfq | 15,142,491 | 79,950,791 | 1.34% |
| 2025-11-06 | 5.20 | 5.24 | 5.19 | 5.24 | 5.14 | qfq | 10,157,001 | 53,003,108 | 0.58% |
| 2025-11-05 | 5.12 | 5.22 | 5.10 | 5.21 | 5.11 | qfq | 16,703,600 | 86,590,407 | 1.17% |
| 2025-11-04 | 5.16 | 5.18 | 5.12 | 5.15 | 5.05 | qfq | 11,153,667 | 57,474,463 | -0.19% |
| 2025-11-03 | 5.12 | 5.18 | 5.10 | 5.16 | 5.06 | qfq | 13,124,500 | 67,456,945 | 0.78% |
| 2025-10-31 | 5.10 | 5.14 | 5.08 | 5.12 | 5.02 | qfq | 11,668,700 | 59,607,473 | 0.39% |
| 2025-10-30 | 5.12 | 5.16 | 5.10 | 5.10 | 5.00 | qfq | 11,073,140 | 56,728,470 | -0.78% |
| 2025-10-29 | 5.15 | 5.16 | 5.07 | 5.14 | 5.04 | qfq | 14,511,380 | 74,144,511 | -0.19% |
| 2025-10-28 | 5.15 | 5.19 | 5.12 | 5.15 | 5.05 | qfq | 15,336,974 | 79,008,057 | -0.19% |
| 2025-10-27 | 5.30 | 5.30 | 5.15 | 5.16 | 5.06 | qfq | 36,582,051 | 189,695,356 | -3.91% |
| 2025-10-24 | 5.44 | 5.44 | 5.36 | 5.37 | 5.27 | qfq | 13,986,080 | 75,395,729 | -1.10% |
| 2025-10-23 | 5.37 | 5.43 | 5.33 | 5.43 | 5.33 | qfq | 14,350,762 | 77,371,447 | 1.12% |
| 2025-10-22 | 5.36 | 5.42 | 5.33 | 5.37 | 5.27 | qfq | 15,040,570 | 80,946,447 | -0.19% |
| 2025-10-21 | 5.31 | 5.40 | 5.29 | 5.38 | 5.28 | qfq | 15,784,293 | 84,631,775 | 1.70% |
| 2025-10-20 | 5.34 | 5.34 | 5.22 | 5.29 | 5.19 | qfq | 14,832,733 | 78,188,978 | -0.38% |
| 2025-10-17 | 5.33 | 5.36 | 5.29 | 5.31 | 5.21 | qfq | 13,946,300 | 74,334,574 | -0.19% |
| 2025-10-16 | 5.35 | 5.38 | 5.31 | 5.32 | 5.22 | qfq | 13,492,743 | 72,001,421 | -0.56% |
| 2025-10-15 | 5.32 | 5.36 | 5.29 | 5.35 | 5.25 | qfq | 15,670,879 | 83,683,942 | 0.56% |
| 2025-10-14 | 5.30 | 5.34 | 5.28 | 5.32 | 5.22 | qfq | 18,294,090 | 97,260,075 | 0.95% |
| 2025-10-13 | 5.14 | 5.29 | 5.08 | 5.27 | 5.17 | qfq | 19,049,876 | 99,074,251 | 0.19% |
| 2025-10-10 | 5.18 | 5.27 | 5.16 | 5.26 | 5.16 | qfq | 18,059,602 | 94,631,777 | 0.96% |
| 2025-10-09 | 5.12 | 5.21 | 5.09 | 5.21 | 5.11 | qfq | 17,633,718 | 90,932,630 | 2.56% |
| 2025-09-30 | 5.04 | 5.15 | 5.00 | 5.08 | 4.98 | qfq | 12,038,372 | 60,991,900 | 0.99% |
| 2025-09-29 | 4.98 | 5.03 | 4.93 | 5.03 | 4.93 | qfq | 8,241,500 | 41,200,791 | 0.60% |
| 2025-09-26 | 4.95 | 5.02 | 4.94 | 5.00 | 4.90 | qfq | 7,182,270 | 35,833,088 | 0.60% |
| 2025-09-25 | 5.03 | 5.05 | 4.96 | 4.97 | 4.88 | qfq | 10,108,293 | 50,479,741 | -1.58% |
| 2025-09-24 | 5.01 | 5.05 | 4.94 | 5.05 | 4.95 | qfq | 9,186,663 | 46,072,255 | 0.80% |
| 2025-09-23 | 5.00 | 5.02 | 4.91 | 5.01 | 4.91 | qfq | 12,233,306 | 60,833,984 | 0.40% |
| 2025-09-22 | 5.03 | 5.03 | 4.96 | 4.99 | 4.89 | qfq | 9,538,074 | 47,576,911 | -0.60% |
| 2025-09-19 | 5.06 | 5.09 | 5.01 | 5.02 | 4.92 | qfq | 12,198,640 | 61,403,583 | -0.99% |
| 2025-09-18 | 5.19 | 5.19 | 5.06 | 5.07 | 4.97 | qfq | 18,521,570 | 94,890,765 | -1.93% |
| 2025-09-17 | 5.20 | 5.22 | 5.15 | 5.17 | 5.07 | qfq | 11,888,802 | 61,592,921 | -0.77% |
| 2025-09-16 | 5.21 | 5.23 | 5.14 | 5.21 | 5.11 | qfq | 11,758,242 | 60,870,769 | 0.19% |
| 2025-09-15 | 5.26 | 5.27 | 5.19 | 5.20 | 5.10 | qfq | 10,161,402 | 52,996,988 | -0.95% |
| 2025-09-12 | 5.29 | 5.30 | 5.24 | 5.25 | 5.15 | qfq | 11,047,200 | 58,116,776 | -0.57% |
| 2025-09-11 | 5.28 | 5.29 | 5.20 | 5.28 | 5.18 | qfq | 11,407,956 | 59,819,042 | 0.38% |
| 2025-09-10 | 5.27 | 5.29 | 5.22 | 5.26 | 5.16 | qfq | 10,823,085 | 56,904,484 | -0.38% |
| 2025-09-09 | 5.30 | 5.36 | 5.26 | 5.28 | 5.18 | qfq | 15,792,727 | 83,807,409 | -0.19% |
| 2025-09-08 | 5.23 | 5.33 | 5.23 | 5.29 | 5.19 | qfq | 13,687,357 | 72,424,770 | 0.95% |
| 2025-09-05 | 5.24 | 5.24 | 5.15 | 5.24 | 5.14 | qfq | 10,346,570 | 53,821,384 | 0.58% |
| 2025-09-04 | 5.17 | 5.26 | 5.13 | 5.21 | 5.11 | qfq | 15,248,940 | 79,360,384 | 1.36% |
| 2025-09-03 | 5.28 | 5.30 | 5.13 | 5.14 | 5.04 | qfq | 14,761,600 | 76,771,481 | -2.84% |
| 2025-09-02 | 5.32 | 5.32 | 5.19 | 5.29 | 5.19 | qfq | 18,424,630 | 96,766,917 | 0.19% |
| 2025-09-01 | 5.28 | 5.31 | 5.25 | 5.28 | 5.18 | qfq | 17,449,726 | 92,106,793 | -0.19% |
| 2025-08-29 | 5.32 | 5.36 | 5.27 | 5.29 | 5.19 | qfq | 11,844,941 | 62,855,562 | -0.56% |
| 2025-08-28 | 5.34 | 5.39 | 5.19 | 5.32 | 5.22 | qfq | 19,619,700 | 103,824,927 | -0.56% |
| 2025-08-27 | 5.51 | 5.52 | 5.34 | 5.35 | 5.25 | qfq | 20,865,080 | 113,199,255 | -2.37% |
| 2025-08-26 | 5.45 | 5.50 | 5.45 | 5.48 | 5.38 | qfq | 15,419,300 | 84,493,744 | 0.55% |
| 2025-08-25 | 5.50 | 5.53 | 5.38 | 5.45 | 5.35 | qfq | 23,980,570 | 130,540,466 | -0.55% |
| 2025-08-22 | 5.55 | 5.56 | 5.39 | 5.48 | 5.38 | qfq | 24,078,210 | 131,279,499 | -0.90% |
| 2025-08-21 | 5.48 | 5.55 | 5.44 | 5.53 | 5.42 | qfq | 17,487,204 | 96,390,163 | 1.10% |
| 2025-08-20 | 5.40 | 5.47 | 5.39 | 5.47 | 5.37 | qfq | 14,217,740 | 77,200,956 | 1.30% |
| 2025-08-19 | 5.35 | 5.41 | 5.32 | 5.40 | 5.30 | qfq | 16,205,851 | 86,920,541 | 1.12% |
| 2025-08-18 | 5.39 | 5.41 | 5.33 | 5.34 | 5.24 | qfq | 19,085,961 | 102,449,417 | -0.56% |
| 2025-08-15 | 5.31 | 5.37 | 5.30 | 5.37 | 5.27 | qfq | 13,073,780 | 69,863,562 | 0.94% |
| 2025-08-14 | 5.46 | 5.47 | 5.31 | 5.32 | 5.22 | qfq | 13,441,595 | 72,232,738 | -2.39% |
| 2025-08-13 | 5.44 | 5.47 | 5.40 | 5.45 | 5.35 | qfq | 11,868,592 | 64,562,001 | 0.18% |
| 2025-08-12 | 5.41 | 5.45 | 5.39 | 5.44 | 5.34 | qfq | 10,683,000 | 57,926,957 | 0.74% |
| 2025-08-11 | 5.39 | 5.42 | 5.34 | 5.40 | 5.30 | qfq | 10,699,700 | 57,647,939 | 0.56% |
| 2025-08-08 | 5.29 | 5.38 | 5.28 | 5.37 | 5.27 | qfq | 13,255,300 | 70,803,272 | 1.51% |
| 2025-08-07 | 5.27 | 5.31 | 5.26 | 5.29 | 5.19 | qfq | 10,352,026 | 54,740,812 | 0.38% |
| 2025-08-06 | 5.32 | 5.32 | 5.25 | 5.27 | 5.17 | qfq | 10,250,800 | 54,040,563 | -0.75% |
| 2025-08-05 | 5.25 | 5.32 | 5.23 | 5.31 | 5.21 | qfq | 10,952,985 | 57,884,569 | 1.53% |
| 2025-08-04 | 5.22 | 5.26 | 5.18 | 5.23 | 5.13 | qfq | 9,241,599 | 48,243,816 | 0.19% |
| 2025-08-01 | 5.21 | 5.25 | 5.18 | 5.22 | 5.12 | qfq | 9,770,810 | 51,042,695 | 0.58% |
| 2025-07-31 | 5.27 | 5.27 | 5.17 | 5.19 | 5.09 | qfq | 11,092,112 | 57,738,072 | -1.52% |
| 2025-07-30 | 5.30 | 5.33 | 5.25 | 5.27 | 5.17 | qfq | 9,789,922 | 51,758,216 | -0.57% |
| 2025-07-29 | 5.32 | 5.34 | 5.24 | 5.30 | 5.20 | qfq | 10,148,301 | 53,577,221 | -0.56% |
| 2025-07-28 | 5.38 | 5.38 | 5.31 | 5.33 | 5.23 | qfq | 9,684,340 | 51,600,075 | -0.56% |
| 2025-07-25 | 5.40 | 5.42 | 5.34 | 5.36 | 5.26 | qfq | 9,817,300 | 52,810,588 | -0.56% |
| 2025-07-24 | 5.39 | 5.41 | 5.36 | 5.39 | 5.29 | qfq | 12,193,200 | 65,682,832 | 0.19% |
| 2025-07-23 | 5.45 | 5.49 | 5.38 | 5.38 | 5.28 | qfq | 12,762,000 | 69,148,006 | -1.28% |
| 2025-07-22 | 5.44 | 5.47 | 5.39 | 5.45 | 5.35 | qfq | 11,725,772 | 63,627,984 | 0.18% |
| 2025-07-21 | 5.36 | 5.47 | 5.36 | 5.44 | 5.34 | qfq | 15,502,373 | 84,245,840 | 1.30% |
| 2025-07-18 | 5.42 | 5.43 | 5.34 | 5.37 | 5.27 | qfq | 12,419,695 | 66,691,736 | -0.74% |
| 2025-07-17 | 5.44 | 5.46 | 5.40 | 5.41 | 5.31 | qfq | 11,536,685 | 62,524,087 | -0.55% |
| 2025-07-16 | 5.44 | 5.46 | 5.40 | 5.44 | 5.34 | qfq | 13,033,094 | 70,765,786 | 0.18% |
| 2025-07-15 | 5.56 | 5.58 | 5.37 | 5.43 | 5.33 | qfq | 25,035,101 | 135,901,116 | -1.45% |
| 2025-07-14 | 5.40 | 5.55 | 5.39 | 5.51 | 5.40 | qfq | 24,374,295 | 134,148,796 | 2.23% |
| 2025-07-11 | 5.41 | 5.43 | 5.31 | 5.39 | 5.29 | qfq | 22,961,530 | 123,049,198 | -0.19% |
| 2025-07-10 | 5.41 | 5.47 | 5.37 | 5.40 | 5.30 | qfq | 18,807,802 | 101,923,609 | -0.18% |
| 2025-07-09 | 5.37 | 5.47 | 5.36 | 5.41 | 5.31 | qfq | 22,278,950 | 120,646,045 | 0.56% |
| 2025-07-08 | 5.40 | 5.41 | 5.30 | 5.38 | 5.28 | qfq | 23,730,751 | 126,885,276 | -0.55% |
| 2025-07-07 | 5.23 | 5.42 | 5.23 | 5.41 | 5.31 | qfq | 35,626,090 | 190,454,670 | 3.64% |
| 2025-07-04 | 5.20 | 5.25 | 5.16 | 5.22 | 5.12 | qfq | 19,139,280 | 99,979,211 | 0.77% |
| 2025-07-03 | 5.12 | 5.18 | 5.11 | 5.18 | 5.08 | qfq | 14,377,151 | 74,049,292 | 1.17% |
| 2025-07-02 | 5.07 | 5.14 | 5.06 | 5.12 | 5.02 | qfq | 11,245,200 | 57,498,052 | 0.79% |
| 2025-07-01 | 5.01 | 5.09 | 5.00 | 5.08 | 4.98 | qfq | 12,401,901 | 62,849,687 | 1.40% |
| 2025-06-30 | 5.01 | 5.04 | 4.99 | 5.01 | 4.91 | qfq | 9,419,661 | 47,217,492 | 0.00% |
| 2025-06-27 | 4.96 | 5.05 | 4.95 | 5.01 | 4.91 | qfq | 9,692,639 | 48,572,485 | 1.01% |
| 2025-06-26 | 4.98 | 5.00 | 4.93 | 4.96 | 4.87 | qfq | 7,976,000 | 39,602,055 | -0.40% |
| 2025-06-25 | 4.99 | 5.00 | 4.94 | 4.98 | 4.88 | qfq | 8,658,000 | 43,020,676 | 0.20% |
| 2025-06-24 | 4.89 | 4.98 | 4.87 | 4.97 | 4.88 | qfq | 9,663,100 | 47,824,168 | 1.64% |
| 2025-06-23 | 4.84 | 4.90 | 4.84 | 4.89 | 4.80 | qfq | 8,415,100 | 41,007,280 | 0.41% |
| 2025-06-20 | 4.86 | 4.90 | 4.83 | 4.87 | 4.78 | qfq | 9,769,103 | 47,576,475 | 0.41% |
| 2025-06-19 | 5.02 | 5.04 | 4.84 | 4.85 | 4.76 | qfq | 16,432,000 | 80,772,634 | -3.39% |
| 2025-06-18 | 5.11 | 5.12 | 5.00 | 5.02 | 4.92 | qfq | 9,882,802 | 49,786,512 | -1.76% |
| 2025-06-17 | 5.10 | 5.13 | 5.07 | 5.11 | 5.01 | qfq | 8,379,400 | 42,733,228 | 0.20% |
| 2025-06-16 | 5.04 | 5.14 | 5.03 | 5.10 | 5.00 | qfq | 13,368,800 | 68,176,484 | 0.79% |
| 2025-06-13 | 5.10 | 5.15 | 5.06 | 5.06 | 4.96 | qfq | 11,801,400 | 60,206,117 | -1.17% |
| 2025-06-12 | 5.13 | 5.15 | 5.08 | 5.12 | 5.02 | qfq | 11,885,940 | 60,760,446 | -0.39% |
| 2025-06-11 | 5.15 | 5.17 | 5.12 | 5.14 | 5.04 | qfq | 11,997,800 | 61,788,068 | 0.00% |
| 2025-06-10 | 5.15 | 5.17 | 5.07 | 5.14 | 5.04 | qfq | 14,488,810 | 74,322,254 | -0.19% |
| 2025-06-09 | 5.18 | 5.18 | 5.12 | 5.15 | 5.05 | qfq | 12,884,110 | 66,233,614 | -0.58% |
| 2025-06-06 | 5.18 | 5.19 | 5.13 | 5.18 | 5.08 | qfq | 11,777,500 | 60,703,683 | 0.00% |
| 2025-06-05 | 5.21 | 5.25 | 5.15 | 5.18 | 5.08 | qfq | 14,511,801 | 75,262,199 | -0.38% |
| 2025-06-04 | 5.21 | 5.23 | 5.16 | 5.20 | 5.10 | qfq | 15,157,601 | 78,564,561 | -0.19% |
| 2025-06-03 | 5.05 | 5.25 | 5.02 | 5.21 | 5.11 | qfq | 24,171,200 | 124,177,037 | 2.76% |
| 2025-05-30 | 5.15 | 5.19 | 5.05 | 5.07 | 4.97 | qfq | 12,566,900 | 64,112,277 | -1.36% |
| 2025-05-29 | 5.12 | 5.17 | 5.09 | 5.14 | 5.04 | qfq | 16,616,340 | 85,328,937 | 0.19% |
| 2025-05-28 | 5.06 | 5.23 | 5.06 | 5.13 | 5.03 | qfq | 20,301,724 | 104,600,029 | 1.38% |
| 2025-05-27 | 5.00 | 5.10 | 5.00 | 5.06 | 4.96 | qfq | 16,822,300 | 85,161,600 | -1.75% |
| 2025-05-26 | 5.06 | 5.15 | 5.06 | 5.15 | 4.90 | qfq | 13,127,372 | 67,252,788 | 1.58% |
| 2025-05-23 | 5.13 | 5.18 | 5.07 | 5.07 | 4.83 | qfq | 15,404,890 | 78,924,403 | -1.36% |
| 2025-05-22 | 5.28 | 5.28 | 5.13 | 5.14 | 4.90 | qfq | 22,529,700 | 116,769,184 | -2.65% |
| 2025-05-21 | 5.24 | 5.32 | 5.22 | 5.28 | 5.03 | qfq | 24,000,613 | 126,692,431 | 0.57% |
| 2025-05-20 | 5.25 | 5.27 | 5.18 | 5.25 | 5.00 | qfq | 21,122,810 | 110,273,299 | -0.19% |
| 2025-05-19 | 5.22 | 5.29 | 5.19 | 5.26 | 5.01 | qfq | 16,722,100 | 87,724,591 | 0.57% |
| 2025-05-16 | 5.18 | 5.33 | 5.16 | 5.23 | 4.98 | qfq | 24,804,480 | 130,280,030 | 1.16% |
| 2025-05-15 | 5.20 | 5.23 | 5.16 | 5.17 | 4.92 | qfq | 15,608,200 | 81,011,844 | -0.96% |
| 2025-05-14 | 5.20 | 5.22 | 5.14 | 5.22 | 4.97 | qfq | 17,308,100 | 89,684,261 | 0.38% |
| 2025-05-13 | 5.22 | 5.24 | 5.14 | 5.20 | 4.95 | qfq | 20,611,350 | 106,781,973 | 0.00% |
| 2025-05-12 | 5.28 | 5.30 | 5.18 | 5.20 | 4.95 | qfq | 21,595,150 | 112,537,931 | -1.14% |
| 2025-05-09 | 5.27 | 5.32 | 5.23 | 5.26 | 5.01 | qfq | 23,361,732 | 123,245,469 | -0.19% |
| 2025-05-08 | 5.25 | 5.32 | 5.21 | 5.27 | 5.02 | qfq | 23,268,710 | 122,653,897 | 0.00% |
| 2025-05-07 | 5.30 | 5.35 | 5.21 | 5.27 | 5.02 | qfq | 32,486,953 | 171,471,126 | 0.38% |
| 2025-05-06 | 5.18 | 5.25 | 5.16 | 5.25 | 5.00 | qfq | 34,521,046 | 179,697,531 | 1.94% |
| 2025-04-30 | 5.28 | 5.34 | 5.14 | 5.15 | 4.90 | qfq | 41,902,865 | 218,891,195 | -3.20% |
| 2025-04-29 | 5.39 | 5.44 | 5.23 | 5.32 | 5.07 | qfq | 50,175,937 | 265,736,633 | -1.30% |
| 2025-04-28 | 5.64 | 5.66 | 5.37 | 5.39 | 5.13 | qfq | 73,528,834 | 401,846,577 | -5.60% |
| 2025-04-25 | 5.40 | 5.93 | 5.33 | 5.71 | 5.44 | qfq | 109,061,453 | 610,698,841 | 5.94% |
| 2025-04-24 | 5.25 | 5.45 | 5.24 | 5.39 | 5.13 | qfq | 73,713,131 | 395,260,645 | 2.28% |
| 2025-04-23 | 5.30 | 5.48 | 5.23 | 5.27 | 5.02 | qfq | 76,866,048 | 410,142,017 | -1.68% |
| 2025-04-22 | 5.42 | 5.68 | 5.30 | 5.36 | 5.10 | qfq | 118,968,494 | 651,169,112 | 1.90% |
| 2025-04-21 | 4.92 | 5.26 | 4.92 | 5.26 | 5.01 | qfq | 36,964,050 | 190,950,448 | 10.04% |
| 2025-04-18 | 4.77 | 4.81 | 4.72 | 4.78 | 4.55 | qfq | 13,181,825 | 62,857,227 | 0.00% |
| 2025-04-17 | 4.84 | 4.87 | 4.78 | 4.78 | 4.55 | qfq | 14,873,126 | 71,676,082 | -1.24% |
| 2025-04-16 | 4.80 | 4.87 | 4.76 | 4.84 | 4.61 | qfq | 22,757,638 | 109,708,933 | 0.21% |
| 2025-04-15 | 4.90 | 4.90 | 4.70 | 4.83 | 4.60 | qfq | 33,680,800 | 160,808,843 | 2.33% |
| 2025-04-14 | 4.61 | 4.72 | 4.59 | 4.72 | 4.50 | qfq | 16,319,801 | 76,180,511 | 3.51% |
| 2025-04-11 | 4.52 | 4.61 | 4.50 | 4.56 | 4.34 | qfq | 14,175,200 | 64,734,109 | 0.44% |
| 2025-04-10 | 4.54 | 4.64 | 4.52 | 4.54 | 4.32 | qfq | 16,414,400 | 75,078,635 | 1.11% |
| 2025-04-09 | 4.43 | 4.53 | 4.21 | 4.49 | 4.28 | qfq | 22,474,300 | 98,252,994 | 0.22% |
| 2025-04-08 | 4.56 | 4.62 | 4.41 | 4.48 | 4.27 | qfq | 23,451,300 | 105,374,110 | -1.75% |
| 2025-04-07 | 4.86 | 4.86 | 4.56 | 4.56 | 4.34 | qfq | 20,032,300 | 93,252,043 | -10.06% |
| 2025-04-03 | 4.97 | 5.08 | 4.96 | 5.07 | 4.83 | qfq | 12,057,510 | 60,611,763 | 1.40% |
| 2025-04-02 | 5.00 | 5.02 | 4.95 | 5.00 | 4.76 | qfq | 10,192,060 | 50,849,449 | 0.00% |
| 2025-04-01 | 4.95 | 5.04 | 4.93 | 5.00 | 4.76 | qfq | 12,990,400 | 64,912,520 | 1.83% |
| 2025-03-31 | 4.92 | 4.99 | 4.85 | 4.91 | 4.68 | qfq | 11,220,100 | 55,163,756 | -1.21% |
| 2025-03-28 | 5.03 | 5.12 | 4.94 | 4.97 | 4.73 | qfq | 13,848,570 | 69,310,275 | -1.19% |
| 2025-03-27 | 5.09 | 5.11 | 5.01 | 5.03 | 4.79 | qfq | 12,177,300 | 61,370,241 | -0.98% |
| 2025-03-26 | 5.13 | 5.14 | 5.07 | 5.08 | 4.84 | qfq | 11,918,800 | 60,807,642 | -1.17% |
| 2025-03-25 | 5.10 | 5.15 | 5.05 | 5.14 | 4.90 | qfq | 15,455,900 | 79,046,561 | 0.98% |
| 2025-03-24 | 5.17 | 5.18 | 5.00 | 5.09 | 4.85 | qfq | 17,321,965 | 87,841,856 | -0.78% |
| 2025-03-21 | 5.18 | 5.23 | 5.10 | 5.13 | 4.89 | qfq | 21,596,250 | 111,390,001 | -1.35% |
| 2025-03-20 | 5.18 | 5.25 | 5.18 | 5.20 | 4.95 | qfq | 14,801,879 | 77,235,808 | -0.19% |
| 2025-03-19 | 5.19 | 5.25 | 5.15 | 5.21 | 4.96 | qfq | 16,131,450 | 84,004,534 | 0.19% |
| 2025-03-18 | 5.23 | 5.27 | 5.17 | 5.20 | 4.95 | qfq | 19,941,722 | 103,754,755 | -0.76% |
| 2025-03-17 | 5.06 | 5.31 | 5.04 | 5.24 | 4.99 | qfq | 31,714,727 | 164,319,081 | 3.35% |
| 2025-03-14 | 5.10 | 5.14 | 5.00 | 5.07 | 4.83 | qfq | 23,321,548 | 117,790,949 | 0.20% |
| 2025-03-13 | 4.97 | 5.06 | 4.93 | 5.06 | 4.82 | qfq | 23,937,301 | 119,508,092 | 1.61% |
| 2025-03-12 | 4.91 | 4.98 | 4.88 | 4.98 | 4.74 | qfq | 17,744,100 | 87,621,724 | 1.43% |
| 2025-03-11 | 4.85 | 4.91 | 4.82 | 4.91 | 4.68 | qfq | 10,509,739 | 51,216,882 | 0.20% |
| 2025-03-10 | 4.86 | 4.94 | 4.86 | 4.90 | 4.67 | qfq | 15,623,500 | 76,672,224 | 0.41% |
| 2025-03-07 | 4.89 | 4.93 | 4.83 | 4.88 | 4.65 | qfq | 20,625,112 | 100,786,797 | 0.41% |
| 2025-03-06 | 4.79 | 4.88 | 4.76 | 4.86 | 4.63 | qfq | 20,165,922 | 97,407,038 | 1.46% |
| 2025-03-05 | 4.80 | 4.80 | 4.70 | 4.79 | 4.56 | qfq | 15,380,726 | 73,047,150 | -0.21% |
| 2025-03-04 | 4.75 | 4.81 | 4.73 | 4.80 | 4.57 | qfq | 16,248,291 | 77,504,099 | 0.63% |
| 2025-03-03 | 4.87 | 4.89 | 4.75 | 4.77 | 4.54 | qfq | 26,973,906 | 129,549,799 | -1.24% |
| 2025-02-28 | 4.84 | 4.93 | 4.82 | 4.83 | 4.60 | qfq | 33,353,734 | 162,726,975 | -0.82% |
| 2025-02-27 | 4.99 | 5.05 | 4.81 | 4.87 | 4.64 | qfq | 51,421,484 | 251,753,996 | -3.56% |
| 2025-02-26 | 4.63 | 5.05 | 4.60 | 5.05 | 4.81 | qfq | 19,313,472 | 95,422,865 | 10.02% |
| 2025-02-25 | 4.65 | 4.66 | 4.58 | 4.59 | 4.37 | qfq | 6,902,000 | 31,896,640 | -1.08% |
| 2025-02-24 | 4.58 | 4.72 | 4.57 | 4.64 | 4.42 | qfq | 12,906,511 | 60,188,635 | 1.53% |
| 2025-02-21 | 4.59 | 4.61 | 4.55 | 4.57 | 4.35 | qfq | 7,394,010 | 33,797,430 | -0.65% |
| 2025-02-20 | 4.59 | 4.63 | 4.55 | 4.60 | 4.38 | qfq | 7,684,000 | 35,315,053 | 0.00% |
| 2025-02-19 | 4.60 | 4.62 | 4.57 | 4.60 | 4.38 | qfq | 7,138,300 | 32,789,882 | 0.00% |
| 2025-02-18 | 4.70 | 4.71 | 4.57 | 4.60 | 4.38 | qfq | 8,891,041 | 41,242,804 | -2.13% |
| 2025-02-17 | 4.61 | 4.70 | 4.61 | 4.70 | 4.48 | qfq | 8,540,400 | 39,845,705 | 1.51% |
| 2025-02-14 | 4.67 | 4.68 | 4.61 | 4.63 | 4.41 | qfq | 7,824,419 | 36,284,399 | -1.07% |
| 2025-02-13 | 4.71 | 4.75 | 4.67 | 4.68 | 4.46 | qfq | 7,292,011 | 34,267,971 | -1.06% |
| 2025-02-12 | 4.74 | 4.79 | 4.69 | 4.73 | 4.50 | qfq | 9,642,900 | 45,597,447 | -0.63% |
| 2025-02-11 | 4.76 | 4.78 | 4.71 | 4.76 | 4.53 | qfq | 8,664,770 | 41,030,705 | 0.21% |
| 2025-02-10 | 4.69 | 4.76 | 4.69 | 4.75 | 4.52 | qfq | 9,192,909 | 43,486,059 | 1.28% |
| 2025-02-07 | 4.66 | 4.73 | 4.65 | 4.69 | 4.47 | qfq | 13,716,809 | 64,328,933 | 0.21% |
| 2025-02-06 | 4.67 | 4.70 | 4.61 | 4.68 | 4.46 | qfq | 11,722,249 | 54,439,912 | 0.21% |
| 2025-02-05 | 4.81 | 4.83 | 4.65 | 4.67 | 4.45 | qfq | 12,965,201 | 61,119,200 | -2.30% |
| 2025-01-27 | 4.68 | 4.80 | 4.66 | 4.78 | 4.55 | qfq | 11,452,367 | 54,683,461 | 2.36% |
| 2025-01-24 | 4.65 | 4.72 | 4.57 | 4.67 | 4.45 | qfq | 11,473,970 | 53,247,793 | 0.43% |
| 2025-01-23 | 4.63 | 4.72 | 4.63 | 4.65 | 4.43 | qfq | 9,231,700 | 43,171,995 | 1.09% |
| 2025-01-22 | 4.62 | 4.63 | 4.57 | 4.60 | 4.38 | qfq | 6,496,871 | 29,858,544 | -0.43% |
| 2025-01-21 | 4.72 | 4.72 | 4.60 | 4.62 | 4.40 | qfq | 6,556,700 | 30,453,639 | -1.91% |
| 2025-01-20 | 4.66 | 4.72 | 4.61 | 4.71 | 4.49 | qfq | 10,471,900 | 49,076,058 | 1.51% |
| 2025-01-17 | 4.61 | 4.65 | 4.58 | 4.64 | 4.42 | qfq | 5,039,250 | 23,326,801 | 0.00% |
| 2025-01-16 | 4.61 | 4.65 | 4.57 | 4.64 | 4.42 | qfq | 7,874,450 | 36,396,890 | 1.09% |
| 2025-01-15 | 4.61 | 4.64 | 4.55 | 4.59 | 4.37 | qfq | 5,921,000 | 27,147,091 | 0.22% |
| 2025-01-14 | 4.46 | 4.59 | 4.46 | 4.58 | 4.36 | qfq | 8,236,500 | 37,383,106 | 2.69% |
| 2025-01-13 | 4.41 | 4.47 | 4.34 | 4.46 | 4.25 | qfq | 6,137,873 | 27,126,293 | 0.45% |
| 2025-01-10 | 4.53 | 4.56 | 4.44 | 4.44 | 4.23 | qfq | 7,005,152 | 31,433,894 | -2.42% |
| 2025-01-09 | 4.56 | 4.57 | 4.51 | 4.55 | 4.33 | qfq | 5,507,200 | 25,024,963 | -0.44% |
| 2025-01-08 | 4.55 | 4.59 | 4.45 | 4.57 | 4.35 | qfq | 8,919,932 | 40,370,062 | 0.22% |
| 2025-01-07 | 4.49 | 4.58 | 4.45 | 4.56 | 4.34 | qfq | 8,355,641 | 37,777,723 | 1.56% |
| 2025-01-06 | 4.44 | 4.52 | 4.30 | 4.49 | 4.28 | qfq | 9,844,270 | 43,725,634 | 1.13% |
| 2025-01-03 | 4.63 | 4.65 | 4.42 | 4.44 | 4.23 | qfq | 12,680,542 | 57,302,985 | -3.90% |
| 2025-01-02 | 4.74 | 4.80 | 4.58 | 4.62 | 4.40 | qfq | 10,840,900 | 50,977,769 | -2.53% |
| 2024-12-31 | 4.81 | 4.89 | 4.72 | 4.74 | 4.51 | qfq | 10,403,731 | 50,051,588 | -1.46% |
| 2024-12-30 | 4.80 | 4.89 | 4.79 | 4.81 | 4.58 | qfq | 9,593,051 | 46,288,892 | -1.64% |
| 2024-12-27 | 4.72 | 4.90 | 4.71 | 4.89 | 4.66 | qfq | 12,533,862 | 60,664,840 | 3.82% |
| 2024-12-26 | 4.71 | 4.77 | 4.70 | 4.71 | 4.49 | qfq | 7,137,903 | 33,770,973 | -0.21% |
| 2024-12-25 | 4.82 | 4.83 | 4.66 | 4.72 | 4.50 | qfq | 10,449,439 | 49,285,170 | -2.07% |
| 2024-12-24 | 4.74 | 4.83 | 4.74 | 4.82 | 4.59 | qfq | 9,447,729 | 45,284,198 | 1.47% |
| 2024-12-23 | 4.92 | 4.92 | 4.73 | 4.75 | 4.52 | qfq | 12,308,508 | 59,069,236 | -3.06% |
| 2024-12-20 | 4.89 | 4.95 | 4.86 | 4.90 | 4.67 | qfq | 7,589,339 | 37,244,238 | 0.62% |
| 2024-12-19 | 4.88 | 4.92 | 4.81 | 4.87 | 4.64 | qfq | 9,890,147 | 47,991,578 | -1.02% |
| 2024-12-18 | 4.91 | 5.02 | 4.88 | 4.92 | 4.69 | qfq | 12,352,500 | 61,187,076 | 0.20% |
| 2024-12-17 | 5.11 | 5.15 | 4.89 | 4.91 | 4.68 | qfq | 16,954,730 | 84,644,205 | -3.91% |
| 2024-12-16 | 5.03 | 5.15 | 5.03 | 5.11 | 4.87 | qfq | 13,558,100 | 69,217,808 | 1.19% |
| 2024-12-13 | 5.09 | 5.12 | 5.02 | 5.05 | 4.81 | qfq | 13,541,600 | 68,595,274 | -1.37% |
| 2024-12-12 | 5.07 | 5.12 | 5.03 | 5.12 | 4.88 | qfq | 13,353,903 | 67,926,478 | 1.39% |
| 2024-12-11 | 5.01 | 5.06 | 4.99 | 5.05 | 4.81 | qfq | 12,735,574 | 64,181,250 | 1.20% |
| 2024-12-10 | 5.14 | 5.17 | 4.98 | 4.99 | 4.75 | qfq | 17,192,289 | 86,731,077 | -0.60% |
| 2024-12-09 | 5.05 | 5.09 | 4.97 | 5.02 | 4.78 | qfq | 14,318,289 | 71,834,570 | -0.59% |
| 2024-12-06 | 4.99 | 5.08 | 4.98 | 5.05 | 4.81 | qfq | 17,634,774 | 88,744,295 | 1.20% |
| 2024-12-05 | 5.00 | 5.08 | 4.95 | 4.99 | 4.75 | qfq | 20,142,423 | 100,675,911 | -0.40% |
| 2024-12-04 | 5.15 | 5.20 | 4.98 | 5.01 | 4.77 | qfq | 39,856,525 | 201,842,782 | -3.65% |
| 2024-12-03 | 5.00 | 5.42 | 5.00 | 5.20 | 4.95 | qfq | 65,435,668 | 345,078,222 | 5.48% |
| 2024-12-02 | 4.80 | 4.93 | 4.78 | 4.93 | 4.70 | qfq | 18,105,021 | 88,269,284 | 2.92% |
| 2024-11-29 | 4.74 | 4.80 | 4.68 | 4.79 | 4.56 | qfq | 12,319,400 | 58,566,869 | 0.84% |
| 2024-11-28 | 4.68 | 4.79 | 4.66 | 4.75 | 4.52 | qfq | 12,079,592 | 57,349,336 | 1.06% |
| 2024-11-27 | 4.72 | 4.72 | 4.49 | 4.70 | 4.48 | qfq | 17,775,994 | 81,812,035 | -0.42% |
| 2024-11-26 | 4.74 | 4.80 | 4.69 | 4.72 | 4.50 | qfq | 8,502,100 | 40,403,812 | -0.42% |
| 2024-11-25 | 4.65 | 4.75 | 4.62 | 4.74 | 4.51 | qfq | 9,935,200 | 46,692,443 | 1.72% |
| 2024-11-22 | 4.79 | 4.83 | 4.65 | 4.66 | 4.44 | qfq | 11,975,513 | 57,025,717 | -2.51% |
| 2024-11-21 | 4.75 | 4.79 | 4.71 | 4.78 | 4.55 | qfq | 10,135,032 | 48,218,310 | 0.63% |
| 2024-11-20 | 4.69 | 4.76 | 4.68 | 4.75 | 4.52 | qfq | 9,159,700 | 43,242,892 | 0.85% |
| 2024-11-19 | 4.65 | 4.72 | 4.62 | 4.71 | 4.49 | qfq | 10,115,111 | 47,275,286 | 0.64% |
| 2024-11-18 | 4.66 | 4.79 | 4.63 | 4.68 | 4.46 | qfq | 13,952,780 | 65,689,607 | 1.30% |
| 2024-11-15 | 4.66 | 4.75 | 4.61 | 4.62 | 4.40 | qfq | 11,288,871 | 52,891,399 | -0.86% |
| 2024-11-14 | 4.81 | 4.81 | 4.65 | 4.66 | 4.44 | qfq | 10,328,929 | 48,750,876 | -2.71% |
| 2024-11-13 | 4.78 | 4.84 | 4.71 | 4.79 | 4.56 | qfq | 9,098,440 | 43,403,812 | -0.21% |
| 2024-11-12 | 4.89 | 4.90 | 4.77 | 4.80 | 4.57 | qfq | 12,976,840 | 62,786,514 | -1.84% |
| 2024-11-11 | 4.83 | 4.98 | 4.81 | 4.89 | 4.66 | qfq | 13,199,840 | 64,221,027 | 1.03% |
| 2024-11-08 | 4.90 | 4.92 | 4.77 | 4.84 | 4.61 | qfq | 16,124,660 | 77,866,413 | -0.62% |
| 2024-11-07 | 4.71 | 4.90 | 4.69 | 4.87 | 4.64 | qfq | 17,530,420 | 84,606,405 | 3.18% |
| 2024-11-06 | 4.77 | 4.78 | 4.69 | 4.72 | 4.50 | qfq | 13,151,790 | 62,190,355 | -0.63% |
| 2024-11-05 | 4.70 | 4.76 | 4.66 | 4.75 | 4.52 | qfq | 14,135,787 | 66,637,719 | 1.06% |
| 2024-11-04 | 4.67 | 4.70 | 4.59 | 4.70 | 4.48 | qfq | 14,841,643 | 68,896,251 | 0.43% |
| 2024-11-01 | 4.72 | 4.74 | 4.64 | 4.68 | 4.46 | qfq | 16,840,192 | 79,103,310 | -0.85% |
| 2024-10-31 | 4.70 | 4.77 | 4.68 | 4.72 | 4.50 | qfq | 15,066,050 | 71,147,551 | 0.43% |
| 2024-10-30 | 4.74 | 4.78 | 4.65 | 4.70 | 4.48 | qfq | 16,666,131 | 78,436,604 | -0.21% |
| 2024-10-29 | 4.86 | 4.93 | 4.69 | 4.71 | 4.49 | qfq | 17,347,011 | 83,052,690 | -2.28% |
| 2024-10-28 | 4.78 | 4.85 | 4.72 | 4.82 | 4.59 | qfq | 18,880,300 | 89,957,469 | 1.47% |
| 2024-10-25 | 4.76 | 4.82 | 4.70 | 4.75 | 4.52 | qfq | 18,655,990 | 88,627,751 | -0.42% |
| 2024-10-24 | 4.93 | 4.93 | 4.73 | 4.77 | 4.54 | qfq | 14,352,461 | 68,743,819 | -3.25% |
| 2024-10-23 | 4.76 | 4.97 | 4.73 | 4.93 | 4.70 | qfq | 18,505,980 | 90,408,873 | 3.57% |
| 2024-10-22 | 4.61 | 4.77 | 4.59 | 4.76 | 4.53 | qfq | 15,365,790 | 72,369,179 | 3.03% |
| 2024-10-21 | 4.61 | 4.68 | 4.59 | 4.62 | 4.40 | qfq | 13,895,629 | 64,451,014 | 0.43% |
| 2024-10-18 | 4.52 | 4.66 | 4.51 | 4.60 | 4.38 | qfq | 14,329,550 | 65,677,796 | 0.88% |
| 2024-10-17 | 4.71 | 4.73 | 4.55 | 4.56 | 4.34 | qfq | 14,305,137 | 65,989,776 | -3.39% |
| 2024-10-16 | 4.54 | 4.73 | 4.51 | 4.72 | 4.50 | qfq | 19,465,568 | 90,671,529 | 3.51% |
| 2024-10-15 | 4.57 | 4.64 | 4.54 | 4.56 | 4.34 | qfq | 20,666,389 | 94,985,614 | -0.22% |
| 2024-10-14 | 4.50 | 4.66 | 4.49 | 4.57 | 4.35 | qfq | 33,604,713 | 153,474,558 | 7.03% |
| 2024-10-11 | 4.38 | 4.42 | 4.25 | 4.27 | 4.07 | qfq | 11,959,526 | 51,743,026 | -2.51% |
| 2024-10-10 | 4.32 | 4.45 | 4.28 | 4.38 | 4.17 | qfq | 16,303,721 | 71,499,048 | 1.86% |
| 2024-10-09 | 4.50 | 4.54 | 4.27 | 4.30 | 4.10 | qfq | 23,624,863 | 103,746,767 | -7.53% |
| 2024-10-08 | 4.85 | 4.85 | 4.41 | 4.65 | 4.43 | qfq | 33,815,268 | 156,314,725 | 5.44% |
| 2024-09-30 | 4.22 | 4.45 | 4.12 | 4.41 | 4.20 | qfq | 27,298,587 | 117,110,679 | 8.09% |
| 2024-09-27 | 4.02 | 4.12 | 3.97 | 4.08 | 3.89 | qfq | 17,066,640 | 68,995,250 | 2.51% |
| 2024-09-26 | 3.93 | 3.99 | 3.89 | 3.98 | 3.79 | qfq | 9,369,350 | 36,974,692 | 1.53% |
| 2024-09-25 | 3.92 | 4.00 | 3.91 | 3.92 | 3.73 | qfq | 12,561,900 | 49,654,475 | 0.26% |
| 2024-09-24 | 3.83 | 3.91 | 3.81 | 3.91 | 3.72 | qfq | 10,157,700 | 39,302,364 | 2.36% |
| 2024-09-23 | 3.78 | 3.82 | 3.76 | 3.82 | 3.64 | qfq | 6,663,200 | 25,294,181 | 1.06% |
| 2024-09-20 | 3.83 | 3.83 | 3.76 | 3.78 | 3.60 | qfq | 5,479,500 | 20,759,381 | -1.05% |
| 2024-09-19 | 3.75 | 3.83 | 3.73 | 3.82 | 3.64 | qfq | 7,468,432 | 28,251,093 | 2.96% |
| 2024-09-18 | 3.74 | 3.74 | 3.63 | 3.71 | 3.53 | qfq | 6,045,732 | 22,257,372 | 0.27% |
| 2024-09-13 | 3.73 | 3.75 | 3.69 | 3.70 | 3.52 | qfq | 5,708,600 | 21,234,498 | -1.07% |
| 2024-09-12 | 3.72 | 3.77 | 3.72 | 3.74 | 3.56 | qfq | 4,579,332 | 17,165,564 | 0.27% |
| 2024-09-11 | 3.76 | 3.77 | 3.70 | 3.73 | 3.55 | qfq | 6,407,730 | 23,928,953 | -0.80% |
| 2024-09-10 | 3.78 | 3.81 | 3.72 | 3.76 | 3.58 | qfq | 6,081,310 | 22,843,232 | -0.53% |
| 2024-09-09 | 3.76 | 3.83 | 3.72 | 3.78 | 3.60 | qfq | 6,895,600 | 26,087,100 | 0.00% |
| 2024-09-06 | 3.81 | 3.86 | 3.76 | 3.78 | 3.60 | qfq | 7,832,226 | 29,859,587 | -0.79% |
| 2024-09-05 | 3.78 | 3.82 | 3.76 | 3.81 | 3.63 | qfq | 6,202,100 | 23,550,390 | 1.06% |
| 2024-09-04 | 3.76 | 3.79 | 3.72 | 3.77 | 3.59 | qfq | 7,020,100 | 26,447,771 | 0.27% |
| 2024-09-03 | 3.78 | 3.82 | 3.73 | 3.76 | 3.58 | qfq | 8,233,300 | 31,022,999 | -0.53% |
| 2024-09-02 | 3.76 | 3.83 | 3.74 | 3.78 | 3.60 | qfq | 12,125,100 | 46,013,300 | 0.27% |
| 2024-08-30 | 3.73 | 3.81 | 3.71 | 3.77 | 3.59 | qfq | 14,155,200 | 53,304,835 | 1.07% |
| 2024-08-29 | 3.66 | 3.75 | 3.64 | 3.73 | 3.55 | qfq | 12,679,026 | 46,934,875 | 1.36% |
| 2024-08-28 | 3.70 | 3.73 | 3.63 | 3.68 | 3.50 | qfq | 13,555,600 | 49,938,963 | 0.27% |
| 2024-08-27 | 3.70 | 3.71 | 3.65 | 3.67 | 3.50 | qfq | 14,439,600 | 53,062,355 | -0.81% |
| 2024-08-26 | 3.62 | 3.72 | 3.59 | 3.70 | 3.52 | qfq | 27,021,302 | 99,404,903 | 1.93% |
| 2024-08-23 | 3.80 | 3.82 | 3.61 | 3.63 | 3.46 | qfq | 44,596,582 | 163,453,982 | -5.71% |
| 2024-08-22 | 3.71 | 3.85 | 3.67 | 3.85 | 3.67 | qfq | 53,796,391 | 203,484,781 | 10.00% |
| 2024-08-21 | 3.53 | 3.54 | 3.49 | 3.50 | 3.33 | qfq | 3,828,800 | 13,449,626 | -1.13% |
| 2024-08-20 | 3.60 | 3.61 | 3.54 | 3.54 | 3.37 | qfq | 3,980,300 | 14,209,456 | -1.94% |
| 2024-08-19 | 3.61 | 3.63 | 3.58 | 3.61 | 3.44 | qfq | 4,159,300 | 14,991,640 | 0.28% |
| 2024-08-16 | 3.64 | 3.64 | 3.59 | 3.60 | 3.43 | qfq | 3,634,400 | 13,123,089 | -1.10% |
| 2024-08-15 | 3.63 | 3.66 | 3.60 | 3.64 | 3.47 | qfq | 4,180,592 | 15,176,196 | 0.00% |
| 2024-08-14 | 3.62 | 3.66 | 3.60 | 3.64 | 3.47 | qfq | 4,390,160 | 15,983,091 | 0.55% |
| 2024-08-13 | 3.56 | 3.63 | 3.55 | 3.62 | 3.45 | qfq | 4,920,484 | 17,703,658 | 0.84% |
| 2024-08-12 | 3.60 | 3.69 | 3.57 | 3.59 | 3.42 | qfq | 6,146,424 | 22,228,852 | 0.56% |
| 2024-08-09 | 3.61 | 3.63 | 3.57 | 3.57 | 3.40 | qfq | 3,338,000 | 12,003,968 | -0.83% |
| 2024-08-08 | 3.56 | 3.61 | 3.54 | 3.60 | 3.43 | qfq | 3,154,100 | 11,301,917 | 0.84% |
| 2024-08-07 | 3.57 | 3.59 | 3.54 | 3.57 | 3.40 | qfq | 3,035,500 | 10,839,108 | 0.00% |
| 2024-08-06 | 3.55 | 3.58 | 3.54 | 3.57 | 3.40 | qfq | 3,706,000 | 13,192,017 | 1.13% |
| 2024-08-05 | 3.56 | 3.61 | 3.52 | 3.53 | 3.36 | qfq | 4,214,600 | 15,050,455 | -1.12% |
| 2024-08-02 | 3.58 | 3.63 | 3.57 | 3.57 | 3.40 | qfq | 4,247,600 | 15,277,491 | -0.83% |
| 2024-08-01 | 3.61 | 3.65 | 3.58 | 3.60 | 3.43 | qfq | 5,572,400 | 20,131,170 | -0.28% |
| 2024-07-31 | 3.56 | 3.63 | 3.54 | 3.61 | 3.44 | qfq | 5,967,862 | 21,483,941 | 1.69% |
| 2024-07-30 | 3.55 | 3.56 | 3.52 | 3.55 | 3.38 | qfq | 3,325,400 | 11,790,530 | 0.28% |
| 2024-07-29 | 3.49 | 3.55 | 3.47 | 3.54 | 3.37 | qfq | 4,866,980 | 17,128,367 | 1.43% |
| 2024-07-26 | 3.45 | 3.49 | 3.45 | 3.49 | 3.32 | qfq | 4,424,300 | 15,379,322 | 1.16% |
| 2024-07-25 | 3.40 | 3.47 | 3.38 | 3.45 | 3.29 | qfq | 4,238,880 | 14,514,180 | 1.47% |
| 2024-07-24 | 3.39 | 3.45 | 3.38 | 3.40 | 3.24 | qfq | 4,972,480 | 16,944,936 | -0.29% |
| 2024-07-23 | 3.44 | 3.49 | 3.41 | 3.41 | 3.25 | qfq | 5,343,100 | 18,464,477 | -0.87% |
| 2024-07-22 | 3.42 | 3.46 | 3.41 | 3.44 | 3.28 | qfq | 3,914,200 | 13,433,506 | 0.29% |
| 2024-07-19 | 3.42 | 3.46 | 3.40 | 3.43 | 3.27 | qfq | 3,358,600 | 11,536,570 | -0.29% |
| 2024-07-18 | 3.42 | 3.45 | 3.38 | 3.44 | 3.28 | qfq | 4,805,510 | 16,393,148 | 0.00% |
| 2024-07-17 | 3.49 | 3.49 | 3.43 | 3.44 | 3.28 | qfq | 3,939,782 | 13,593,249 | -1.43% |
| 2024-07-16 | 3.51 | 3.52 | 3.47 | 3.49 | 3.32 | qfq | 3,468,931 | 12,100,201 | -0.57% |
| 2024-07-15 | 3.55 | 3.56 | 3.50 | 3.51 | 3.34 | qfq | 3,859,272 | 13,575,601 | -1.68% |
| 2024-07-12 | 3.57 | 3.63 | 3.55 | 3.57 | 3.40 | qfq | 4,690,200 | 16,782,908 | -0.28% |
| 2024-07-11 | 3.51 | 3.59 | 3.49 | 3.58 | 3.41 | qfq | 5,771,576 | 20,451,310 | 3.47% |
| 2024-07-10 | 3.55 | 3.55 | 3.46 | 3.46 | 3.30 | qfq | 5,109,576 | 17,834,792 | -2.54% |
| 2024-07-09 | 3.49 | 3.56 | 3.41 | 3.55 | 3.38 | qfq | 6,534,976 | 22,845,272 | 2.60% |
| 2024-07-08 | 3.54 | 3.56 | 3.45 | 3.46 | 3.30 | qfq | 4,520,100 | 15,762,275 | -2.81% |
| 2024-07-05 | 3.53 | 3.56 | 3.49 | 3.56 | 3.39 | qfq | 4,432,470 | 15,661,746 | 0.56% |
| 2024-07-04 | 3.64 | 3.65 | 3.52 | 3.54 | 3.37 | qfq | 5,234,900 | 18,697,021 | -2.21% |
| 2024-07-03 | 3.63 | 3.67 | 3.61 | 3.62 | 3.45 | qfq | 4,232,000 | 15,402,292 | -0.82% |
| 2024-07-02 | 3.63 | 3.66 | 3.59 | 3.65 | 3.48 | qfq | 6,164,010 | 22,386,292 | 0.83% |
| 2024-07-01 | 3.55 | 3.62 | 3.53 | 3.62 | 3.45 | qfq | 6,619,586 | 23,661,187 | 2.84% |
| 2024-06-28 | 3.48 | 3.57 | 3.46 | 3.52 | 3.35 | qfq | 6,886,800 | 24,307,272 | 1.73% |
| 2024-06-27 | 3.51 | 3.55 | 3.46 | 3.46 | 3.30 | qfq | 4,929,784 | 17,262,323 | -1.70% |
| 2024-06-26 | 3.44 | 3.53 | 3.41 | 3.52 | 3.35 | qfq | 5,088,600 | 17,663,858 | 2.92% |
| 2024-06-25 | 3.41 | 3.46 | 3.39 | 3.42 | 3.26 | qfq | 6,635,295 | 22,731,718 | 0.29% |
| 2024-06-24 | 3.52 | 3.52 | 3.39 | 3.41 | 3.25 | qfq | 6,966,785 | 23,955,872 | -3.67% |
| 2024-06-21 | 3.50 | 3.56 | 3.49 | 3.54 | 3.37 | qfq | 4,617,980 | 16,316,810 | 1.14% |
| 2024-06-20 | 3.58 | 3.60 | 3.50 | 3.50 | 3.33 | qfq | 7,572,800 | 26,766,709 | -2.23% |
| 2024-06-19 | 3.63 | 3.66 | 3.58 | 3.58 | 3.41 | qfq | 5,758,502 | 20,767,132 | -1.38% |
| 2024-06-18 | 3.62 | 3.65 | 3.60 | 3.63 | 3.46 | qfq | 4,932,300 | 17,901,336 | 0.28% |
| 2024-06-17 | 3.69 | 3.71 | 3.61 | 3.62 | 3.45 | qfq | 6,630,700 | 24,226,123 | -2.16% |
| 2024-06-14 | 3.69 | 3.75 | 3.66 | 3.70 | 3.52 | qfq | 6,396,500 | 23,703,765 | 0.00% |
| 2024-06-13 | 3.74 | 3.75 | 3.67 | 3.70 | 3.52 | qfq | 4,760,600 | 17,627,331 | -1.33% |
| 2024-06-12 | 3.72 | 3.76 | 3.69 | 3.75 | 3.57 | qfq | 6,908,783 | 25,806,394 | 0.54% |
| 2024-06-11 | 3.79 | 3.79 | 3.67 | 3.73 | 3.55 | qfq | 7,948,300 | 29,492,882 | -1.58% |
| 2024-06-07 | 3.64 | 3.80 | 3.64 | 3.79 | 3.61 | qfq | 11,663,775 | 43,430,432 | 4.99% |
| 2024-06-06 | 3.72 | 3.74 | 3.57 | 3.61 | 3.44 | qfq | 10,998,000 | 39,909,488 | -2.43% |
| 2024-06-05 | 3.81 | 3.82 | 3.70 | 3.70 | 3.52 | qfq | 10,662,805 | 39,974,322 | -3.39% |
| 2024-06-04 | 3.84 | 3.85 | 3.77 | 3.83 | 3.65 | qfq | 8,520,750 | 32,435,108 | -0.26% |
| 2024-06-03 | 3.97 | 3.98 | 3.81 | 3.84 | 3.66 | qfq | 13,040,021 | 50,629,940 | -3.52% |
| 2024-05-31 | 4.03 | 4.04 | 3.95 | 3.98 | 3.79 | qfq | 12,184,401 | 48,624,386 | -1.73% |
| 2024-05-30 | 4.16 | 4.18 | 4.03 | 4.05 | 3.86 | qfq | 10,922,377 | 44,696,697 | -2.17% |
| 2024-05-29 | 4.12 | 4.19 | 4.02 | 4.14 | 3.94 | qfq | 16,228,982 | 66,973,932 | 0.73% |
| 2024-05-28 | 4.04 | 4.13 | 4.03 | 4.11 | 3.91 | qfq | 12,020,119 | 49,194,781 | 1.48% |
| 2024-05-27 | 4.08 | 4.09 | 4.00 | 4.05 | 3.86 | qfq | 6,814,600 | 27,487,592 | 0.25% |
| 2024-05-24 | 3.99 | 4.12 | 3.98 | 4.04 | 3.85 | qfq | 11,315,208 | 46,010,425 | 1.25% |
| 2024-05-23 | 4.09 | 4.10 | 3.98 | 3.99 | 3.80 | qfq | 9,998,774 | 40,286,359 | -5.45% |
| 2024-05-22 | 4.25 | 4.27 | 4.20 | 4.22 | 3.88 | qfq | 9,433,320 | 39,918,459 | -0.71% |
| 2024-05-21 | 4.30 | 4.32 | 4.22 | 4.25 | 3.90 | qfq | 9,558,600 | 40,641,340 | -1.62% |
| 2024-05-20 | 4.25 | 4.32 | 4.25 | 4.32 | 3.97 | qfq | 11,458,260 | 49,127,615 | 1.65% |
| 2024-05-17 | 4.24 | 4.27 | 4.21 | 4.25 | 3.90 | qfq | 7,335,500 | 31,110,210 | 0.47% |
| 2024-05-16 | 4.24 | 4.30 | 4.22 | 4.23 | 3.89 | qfq | 9,919,100 | 42,210,710 | 0.00% |
| 2024-05-15 | 4.30 | 4.30 | 4.21 | 4.23 | 3.89 | qfq | 8,711,270 | 37,034,737 | -1.63% |
| 2024-05-14 | 4.27 | 4.33 | 4.24 | 4.30 | 3.95 | qfq | 7,961,130 | 34,150,737 | 0.70% |
| 2024-05-13 | 4.25 | 4.31 | 4.22 | 4.27 | 3.92 | qfq | 10,301,123 | 43,971,492 | -0.23% |
| 2024-05-10 | 4.25 | 4.29 | 4.22 | 4.28 | 3.93 | qfq | 8,410,302 | 35,842,928 | 0.71% |
| 2024-05-09 | 4.21 | 4.27 | 4.21 | 4.25 | 3.90 | qfq | 9,118,094 | 38,715,075 | 1.43% |
| 2024-05-08 | 4.22 | 4.27 | 4.19 | 4.19 | 3.85 | qfq | 7,082,589 | 29,930,285 | -0.95% |
| 2024-05-07 | 4.25 | 4.26 | 4.18 | 4.23 | 3.89 | qfq | 10,212,323 | 43,035,000 | -0.24% |
| 2024-05-06 | 4.16 | 4.25 | 4.10 | 4.24 | 3.89 | qfq | 13,785,003 | 57,870,560 | 2.91% |
| 2024-04-30 | 4.13 | 4.16 | 4.09 | 4.12 | 3.78 | qfq | 11,965,670 | 49,269,801 | -0.72% |
| 2024-04-29 | 4.07 | 4.15 | 4.03 | 4.15 | 3.81 | qfq | 15,671,850 | 64,262,734 | 2.47% |
| 2024-04-26 | 4.08 | 4.08 | 3.95 | 4.05 | 3.72 | qfq | 13,977,200 | 56,240,379 | -1.22% |
| 2024-04-25 | 4.03 | 4.13 | 4.01 | 4.10 | 3.77 | qfq | 7,341,100 | 30,041,591 | 1.49% |
| 2024-04-24 | 4.00 | 4.06 | 3.98 | 4.04 | 3.71 | qfq | 7,036,100 | 28,303,044 | 1.00% |
| 2024-04-23 | 4.01 | 4.03 | 3.98 | 4.00 | 3.67 | qfq | 6,559,000 | 26,285,325 | 0.25% |
| 2024-04-22 | 4.08 | 4.10 | 3.98 | 3.99 | 3.66 | qfq | 10,098,906 | 40,562,029 | -2.21% |
| 2024-04-19 | 4.05 | 4.22 | 4.02 | 4.08 | 3.75 | qfq | 11,465,891 | 47,031,774 | 0.74% |
| 2024-04-18 | 4.15 | 4.19 | 4.04 | 4.05 | 3.72 | qfq | 12,162,772 | 49,750,721 | -2.17% |
| 2024-04-17 | 3.98 | 4.15 | 3.98 | 4.14 | 3.80 | qfq | 15,188,751 | 61,843,532 | 6.43% |
| 2024-04-16 | 4.14 | 4.18 | 3.88 | 3.89 | 3.57 | qfq | 21,667,141 | 86,014,919 | -7.60% |
| 2024-04-15 | 4.34 | 4.38 | 4.13 | 4.21 | 3.87 | qfq | 25,895,423 | 109,593,521 | -4.97% |
| 2024-04-12 | 4.33 | 4.48 | 4.29 | 4.43 | 4.07 | qfq | 18,053,701 | 79,343,002 | 1.84% |
| 2024-04-11 | 4.29 | 4.40 | 4.23 | 4.35 | 4.00 | qfq | 9,654,100 | 41,934,675 | 0.46% |
| 2024-04-10 | 4.40 | 4.42 | 4.27 | 4.33 | 3.98 | qfq | 12,099,800 | 52,504,240 | -2.26% |
| 2024-04-09 | 4.42 | 4.45 | 4.40 | 4.43 | 4.07 | qfq | 6,528,120 | 28,889,577 | 0.45% |
| 2024-04-08 | 4.46 | 4.49 | 4.40 | 4.41 | 4.05 | qfq | 10,202,500 | 45,347,329 | -1.34% |
| 2024-04-03 | 4.48 | 4.49 | 4.43 | 4.47 | 4.11 | qfq | 7,361,589 | 32,814,626 | -0.22% |
| 2024-04-02 | 4.38 | 4.48 | 4.36 | 4.48 | 4.11 | qfq | 12,237,389 | 54,353,838 | 2.52% |
| 2024-04-01 | 4.33 | 4.37 | 4.33 | 4.37 | 4.01 | qfq | 8,153,600 | 35,466,667 | 0.92% |
| 2024-03-29 | 4.26 | 4.33 | 4.24 | 4.33 | 3.98 | qfq | 6,994,100 | 30,096,832 | 2.12% |
| 2024-03-28 | 4.16 | 4.27 | 4.16 | 4.24 | 3.89 | qfq | 7,589,000 | 32,091,982 | 1.68% |
| 2024-03-27 | 4.26 | 4.30 | 4.17 | 4.17 | 3.83 | qfq | 8,187,000 | 34,657,224 | -2.34% |
| 2024-03-26 | 4.25 | 4.29 | 4.19 | 4.27 | 3.92 | qfq | 7,597,300 | 32,270,673 | 0.47% |
| 2024-03-25 | 4.27 | 4.35 | 4.25 | 4.25 | 3.90 | qfq | 7,616,400 | 32,797,456 | -1.62% |
| 2024-03-22 | 4.33 | 4.37 | 4.26 | 4.32 | 3.97 | qfq | 7,473,113 | 32,224,797 | -0.69% |
| 2024-03-21 | 4.35 | 4.38 | 4.30 | 4.35 | 4.00 | qfq | 6,871,490 | 29,840,503 | 0.00% |
| 2024-03-20 | 4.36 | 4.38 | 4.30 | 4.35 | 4.00 | qfq | 7,003,448 | 30,380,839 | 0.23% |
| 2024-03-19 | 4.35 | 4.41 | 4.34 | 4.34 | 3.99 | qfq | 9,556,780 | 41,800,067 | 0.23% |
| 2024-03-18 | 4.32 | 4.38 | 4.29 | 4.33 | 3.98 | qfq | 10,795,912 | 46,770,445 | -0.23% |
| 2024-03-15 | 4.23 | 4.34 | 4.21 | 4.34 | 3.99 | qfq | 10,985,172 | 47,124,556 | 2.60% |
| 2024-03-14 | 4.16 | 4.25 | 4.16 | 4.23 | 3.89 | qfq | 11,181,500 | 47,118,968 | 1.44% |
| 2024-03-13 | 4.20 | 4.21 | 4.13 | 4.17 | 3.83 | qfq | 6,863,900 | 28,564,032 | -0.48% |
| 2024-03-12 | 4.18 | 4.21 | 4.14 | 4.19 | 3.85 | qfq | 8,214,700 | 34,359,377 | 0.24% |
| 2024-03-11 | 4.14 | 4.18 | 4.13 | 4.18 | 3.84 | qfq | 6,630,170 | 27,576,672 | 0.72% |
| 2024-03-08 | 4.10 | 4.17 | 4.08 | 4.15 | 3.81 | qfq | 7,060,201 | 29,137,835 | 1.22% |
| 2024-03-07 | 4.09 | 4.17 | 4.06 | 4.10 | 3.77 | qfq | 8,907,400 | 36,641,379 | 0.24% |
| 2024-03-06 | 4.05 | 4.14 | 4.04 | 4.09 | 3.76 | qfq | 7,495,670 | 30,653,418 | 0.99% |
| 2024-03-05 | 4.15 | 4.17 | 4.03 | 4.05 | 3.72 | qfq | 9,176,800 | 37,495,850 | -3.11% |
| 2024-03-04 | 4.02 | 4.22 | 4.01 | 4.18 | 3.84 | qfq | 17,311,500 | 71,221,734 | 3.47% |
| 2024-03-01 | 4.03 | 4.06 | 3.99 | 4.04 | 3.71 | qfq | 9,432,700 | 37,917,998 | 0.25% |
| 2024-02-29 | 3.88 | 4.03 | 3.84 | 4.03 | 3.70 | qfq | 12,478,302 | 49,339,764 | 3.33% |
| 2024-02-28 | 4.12 | 4.19 | 3.89 | 3.90 | 3.58 | qfq | 18,724,700 | 75,890,278 | -5.34% |
| 2024-02-27 | 4.08 | 4.14 | 4.02 | 4.12 | 3.78 | qfq | 9,625,896 | 39,474,731 | 0.98% |
| 2024-02-26 | 4.05 | 4.14 | 4.01 | 4.08 | 3.75 | qfq | 13,242,523 | 53,922,266 | 0.99% |
| 2024-02-23 | 3.95 | 4.05 | 3.92 | 4.04 | 3.71 | qfq | 11,032,999 | 44,158,963 | 3.06% |
| 2024-02-22 | 3.86 | 3.94 | 3.85 | 3.92 | 3.60 | qfq | 8,758,980 | 34,164,600 | 2.08% |
| 2024-02-21 | 3.80 | 3.97 | 3.75 | 3.84 | 3.53 | qfq | 12,389,323 | 48,053,216 | 1.05% |
| 2024-02-20 | 3.80 | 3.82 | 3.70 | 3.80 | 3.49 | qfq | 9,036,923 | 34,109,371 | 0.00% |
| 2024-02-19 | 3.69 | 3.86 | 3.68 | 3.80 | 3.49 | qfq | 22,063,942 | 83,374,691 | 4.40% |
| 2024-02-08 | 3.39 | 3.68 | 3.36 | 3.64 | 3.34 | qfq | 26,427,703 | 92,513,986 | 8.33% |
| 2024-02-07 | 3.55 | 3.55 | 3.33 | 3.36 | 3.09 | qfq | 29,113,269 | 98,551,964 | -3.72% |
| 2024-02-06 | 3.45 | 3.62 | 3.28 | 3.49 | 3.21 | qfq | 29,704,331 | 101,683,825 | -1.97% |
| 2024-02-05 | 3.88 | 3.90 | 3.55 | 3.56 | 3.27 | qfq | 26,890,950 | 97,313,178 | -9.64% |
| 2024-02-02 | 4.12 | 4.17 | 3.77 | 3.94 | 3.62 | qfq | 21,324,100 | 85,786,972 | -4.60% |
| 2024-02-01 | 4.31 | 4.34 | 4.10 | 4.13 | 3.79 | qfq | 20,901,600 | 87,329,760 | -5.06% |
| 2024-01-31 | 4.50 | 4.56 | 4.33 | 4.35 | 4.00 | qfq | 13,481,500 | 59,765,271 | -2.90% |
| 2024-01-30 | 4.57 | 4.65 | 4.48 | 4.48 | 4.11 | qfq | 10,026,500 | 45,907,566 | -2.61% |
| 2024-01-29 | 4.70 | 4.74 | 4.58 | 4.60 | 4.23 | qfq | 13,826,701 | 64,430,493 | -0.86% |
| 2024-01-26 | 4.55 | 4.69 | 4.53 | 4.64 | 4.26 | qfq | 12,074,788 | 56,029,789 | 1.75% |
| 2024-01-25 | 4.34 | 4.56 | 4.33 | 4.56 | 4.19 | qfq | 13,950,080 | 62,311,784 | 5.80% |
| 2024-01-24 | 4.19 | 4.31 | 4.11 | 4.31 | 3.96 | qfq | 17,383,900 | 73,374,036 | 3.36% |
| 2024-01-23 | 4.27 | 4.28 | 4.06 | 4.17 | 3.83 | qfq | 20,106,200 | 83,442,555 | -2.57% |
| 2024-01-22 | 4.59 | 4.59 | 4.20 | 4.28 | 3.93 | qfq | 15,331,010 | 67,361,928 | -6.96% |
| 2024-01-19 | 4.70 | 4.71 | 4.58 | 4.60 | 4.23 | qfq | 11,686,222 | 54,108,096 | -1.50% |
| 2024-01-18 | 4.80 | 4.83 | 4.58 | 4.67 | 4.29 | qfq | 14,821,370 | 69,303,140 | -3.31% |
| 2024-01-17 | 4.90 | 4.96 | 4.82 | 4.83 | 4.44 | qfq | 10,657,013 | 52,138,132 | -1.43% |
| 2024-01-16 | 4.93 | 4.96 | 4.83 | 4.90 | 4.50 | qfq | 10,985,862 | 53,602,444 | -0.81% |
| 2024-01-15 | 4.95 | 5.00 | 4.88 | 4.94 | 4.54 | qfq | 12,126,100 | 59,770,988 | -1.00% |
| 2024-01-12 | 5.01 | 5.08 | 4.96 | 4.99 | 4.58 | qfq | 17,286,500 | 86,879,394 | 0.60% |
| 2024-01-11 | 4.91 | 4.97 | 4.89 | 4.96 | 4.56 | qfq | 12,488,050 | 61,672,920 | 0.40% |
| 2024-01-10 | 4.95 | 5.01 | 4.91 | 4.94 | 4.54 | qfq | 14,830,200 | 73,451,354 | 0.00% |
| 2024-01-09 | 4.91 | 4.96 | 4.87 | 4.94 | 4.54 | qfq | 14,790,800 | 72,752,792 | 0.82% |
| 2024-01-08 | 4.98 | 5.02 | 4.88 | 4.90 | 4.50 | qfq | 21,170,710 | 104,295,975 | -2.78% |
| 2024-01-05 | 5.06 | 5.10 | 5.00 | 5.04 | 4.63 | qfq | 24,172,632 | 122,125,931 | 0.40% |
| 2024-01-04 | 5.06 | 5.09 | 4.99 | 5.02 | 4.61 | qfq | 23,172,500 | 116,297,160 | -1.18% |
| 2024-01-03 | 5.01 | 5.10 | 4.97 | 5.08 | 4.67 | qfq | 46,996,030 | 236,757,448 | -0.39% |
| 2024-01-02 | 4.76 | 5.25 | 4.73 | 5.10 | 4.68 | qfq | 60,547,540 | 308,537,389 | 6.92% |
| 2023-12-29 | 4.73 | 4.79 | 4.70 | 4.77 | 4.38 | qfq | 6,670,680 | 31,650,796 | 0.85% |
| 2023-12-28 | 4.69 | 4.74 | 4.65 | 4.73 | 4.34 | qfq | 6,536,600 | 30,748,448 | 1.28% |
| 2023-12-27 | 4.65 | 4.70 | 4.60 | 4.67 | 4.29 | qfq | 5,592,900 | 26,008,430 | 0.65% |
| 2023-12-26 | 4.68 | 4.71 | 4.62 | 4.64 | 4.26 | qfq | 5,651,900 | 26,286,192 | -0.43% |
| 2023-12-25 | 4.74 | 4.75 | 4.62 | 4.66 | 4.28 | qfq | 7,597,100 | 35,358,967 | -1.48% |
| 2023-12-22 | 4.82 | 4.83 | 4.70 | 4.73 | 4.34 | qfq | 7,806,400 | 36,993,845 | -1.66% |
| 2023-12-21 | 4.78 | 4.82 | 4.70 | 4.81 | 4.42 | qfq | 7,507,900 | 35,787,705 | 0.42% |
| 2023-12-20 | 4.77 | 4.86 | 4.77 | 4.79 | 4.40 | qfq | 4,954,800 | 23,883,449 | -0.42% |
| 2023-12-19 | 4.86 | 4.92 | 4.77 | 4.81 | 4.42 | qfq | 8,023,400 | 38,629,326 | -0.62% |
| 2023-12-18 | 4.91 | 4.93 | 4.83 | 4.84 | 4.45 | qfq | 7,205,700 | 35,142,244 | -1.43% |
| 2023-12-15 | 4.91 | 4.96 | 4.88 | 4.91 | 4.51 | qfq | 7,808,200 | 38,390,656 | 0.00% |
| 2023-12-14 | 4.85 | 4.95 | 4.79 | 4.91 | 4.51 | qfq | 9,938,180 | 48,553,314 | 1.24% |
| 2023-12-13 | 4.83 | 4.88 | 4.80 | 4.85 | 4.45 | qfq | 8,147,400 | 39,540,814 | 0.62% |
| 2023-12-12 | 4.77 | 4.82 | 4.69 | 4.82 | 4.43 | qfq | 8,149,301 | 38,783,560 | 1.69% |
| 2023-12-11 | 4.70 | 4.75 | 4.63 | 4.74 | 4.35 | qfq | 8,885,940 | 41,811,373 | 0.85% |
| 2023-12-08 | 4.79 | 4.82 | 4.69 | 4.70 | 4.32 | qfq | 7,871,501 | 37,328,521 | -1.67% |
| 2023-12-07 | 4.80 | 4.80 | 4.76 | 4.78 | 4.39 | qfq | 5,993,100 | 28,626,800 | 0.21% |
| 2023-12-06 | 4.78 | 4.81 | 4.71 | 4.77 | 4.38 | qfq | 5,808,910 | 27,777,391 | 0.00% |
| 2023-12-05 | 4.81 | 4.81 | 4.76 | 4.77 | 4.38 | qfq | 6,958,900 | 33,329,217 | -1.04% |
| 2023-12-04 | 4.81 | 4.85 | 4.76 | 4.82 | 4.43 | qfq | 7,701,900 | 36,945,600 | -0.41% |
| 2023-12-01 | 4.80 | 4.86 | 4.76 | 4.84 | 4.45 | qfq | 6,484,300 | 31,319,786 | 0.83% |
| 2023-11-30 | 4.77 | 4.82 | 4.75 | 4.80 | 4.41 | qfq | 6,613,617 | 31,656,137 | 0.21% |
| 2023-11-29 | 4.82 | 4.84 | 4.76 | 4.79 | 4.40 | qfq | 4,595,000 | 22,003,013 | -0.62% |
| 2023-11-28 | 4.77 | 4.83 | 4.76 | 4.82 | 4.43 | qfq | 6,607,502 | 31,710,591 | 1.05% |
| 2023-11-27 | 4.80 | 4.80 | 4.75 | 4.77 | 4.38 | qfq | 6,554,274 | 31,255,165 | -0.63% |
| 2023-11-24 | 4.85 | 4.87 | 4.79 | 4.80 | 4.41 | qfq | 8,884,700 | 42,882,140 | -1.23% |
| 2023-11-23 | 4.77 | 4.87 | 4.76 | 4.86 | 4.46 | qfq | 10,889,876 | 52,684,362 | 1.67% |
| 2023-11-22 | 4.75 | 4.81 | 4.75 | 4.78 | 4.39 | qfq | 8,602,003 | 41,211,858 | 0.42% |
| 2023-11-21 | 4.76 | 4.80 | 4.75 | 4.76 | 4.37 | qfq | 8,147,800 | 38,898,383 | 0.00% |
| 2023-11-20 | 4.76 | 4.78 | 4.73 | 4.76 | 4.37 | qfq | 5,298,700 | 25,218,144 | 0.42% |
| 2023-11-17 | 4.71 | 4.76 | 4.70 | 4.74 | 4.35 | qfq | 5,035,200 | 23,814,563 | 0.85% |
| 2023-11-16 | 4.72 | 4.74 | 4.69 | 4.70 | 4.32 | qfq | 4,481,401 | 21,126,307 | -0.21% |
| 2023-11-15 | 4.76 | 4.77 | 4.69 | 4.71 | 4.33 | qfq | 5,077,200 | 23,971,948 | -0.63% |
| 2023-11-14 | 4.77 | 4.77 | 4.72 | 4.74 | 4.35 | qfq | 5,010,900 | 23,762,482 | -0.21% |
| 2023-11-13 | 4.76 | 4.78 | 4.73 | 4.75 | 4.36 | qfq | 6,049,800 | 28,759,203 | 0.21% |
| 2023-11-10 | 4.70 | 4.75 | 4.65 | 4.74 | 4.35 | qfq | 6,576,952 | 31,019,699 | 1.07% |
| 2023-11-09 | 4.71 | 4.73 | 4.68 | 4.69 | 4.31 | qfq | 4,685,900 | 22,035,999 | -0.42% |
| 2023-11-08 | 4.75 | 4.77 | 4.69 | 4.71 | 4.33 | qfq | 5,341,300 | 25,216,868 | -0.63% |
| 2023-11-07 | 4.68 | 4.76 | 4.67 | 4.74 | 4.35 | qfq | 6,803,300 | 32,061,303 | 1.07% |
| 2023-11-06 | 4.69 | 4.74 | 4.68 | 4.69 | 4.31 | qfq | 8,662,639 | 40,775,019 | 0.43% |
| 2023-11-03 | 4.74 | 4.77 | 4.67 | 4.67 | 4.29 | qfq | 6,843,654 | 32,273,473 | -1.68% |
| 2023-11-02 | 4.75 | 4.77 | 4.71 | 4.75 | 4.36 | qfq | 8,684,800 | 41,229,382 | -0.21% |
| 2023-11-01 | 4.73 | 4.77 | 4.70 | 4.76 | 4.37 | qfq | 9,175,700 | 43,556,751 | 0.21% |
| 2023-10-31 | 4.73 | 4.76 | 4.69 | 4.75 | 4.36 | qfq | 12,168,154 | 57,678,638 | 1.06% |
| 2023-10-30 | 4.60 | 4.74 | 4.60 | 4.70 | 4.32 | qfq | 19,143,341 | 90,033,055 | 1.73% |
| 2023-10-27 | 4.54 | 4.64 | 4.53 | 4.62 | 4.24 | qfq | 15,350,979 | 70,691,094 | 1.99% |
| 2023-10-26 | 4.48 | 4.53 | 4.45 | 4.53 | 4.16 | qfq | 6,188,900 | 27,806,426 | 1.12% |
| 2023-10-25 | 4.42 | 4.49 | 4.40 | 4.48 | 4.11 | qfq | 4,893,869 | 21,818,496 | 1.82% |
| 2023-10-24 | 4.28 | 4.40 | 4.27 | 4.40 | 4.04 | qfq | 5,360,302 | 23,293,597 | 3.04% |
| 2023-10-23 | 4.38 | 4.39 | 4.25 | 4.27 | 3.92 | qfq | 6,945,924 | 29,894,303 | -2.73% |
| 2023-10-20 | 4.39 | 4.44 | 4.35 | 4.39 | 4.03 | qfq | 4,612,200 | 20,273,753 | 0.00% |
| 2023-10-19 | 4.38 | 4.43 | 4.35 | 4.39 | 4.03 | qfq | 4,310,600 | 18,932,246 | 0.23% |
| 2023-10-18 | 4.50 | 4.50 | 4.38 | 4.38 | 4.02 | qfq | 6,374,710 | 28,157,907 | -2.45% |
| 2023-10-17 | 4.48 | 4.51 | 4.47 | 4.49 | 4.12 | qfq | 3,524,500 | 15,815,047 | 0.00% |
| 2023-10-16 | 4.47 | 4.51 | 4.45 | 4.49 | 4.12 | qfq | 4,010,150 | 17,975,974 | 0.22% |
| 2023-10-13 | 4.55 | 4.56 | 4.47 | 4.48 | 4.11 | qfq | 5,556,091 | 25,049,561 | -1.75% |
| 2023-10-12 | 4.50 | 4.57 | 4.50 | 4.56 | 4.19 | qfq | 6,447,580 | 29,296,141 | 1.56% |
| 2023-10-11 | 4.54 | 4.55 | 4.48 | 4.49 | 4.12 | qfq | 6,277,120 | 28,331,733 | -1.10% |
| 2023-10-10 | 4.56 | 4.59 | 4.53 | 4.54 | 4.17 | qfq | 6,439,650 | 29,358,408 | -0.66% |
| 2023-10-09 | 4.58 | 4.61 | 4.55 | 4.57 | 4.20 | qfq | 7,783,190 | 35,617,752 | -0.44% |
| 2023-09-28 | 4.52 | 4.60 | 4.50 | 4.59 | 4.22 | qfq | 7,721,181 | 35,212,592 | 1.55% |
| 2023-09-27 | 4.56 | 4.56 | 4.51 | 4.52 | 4.15 | qfq | 6,332,202 | 28,677,887 | -0.88% |
| 2023-09-26 | 4.55 | 4.59 | 4.52 | 4.56 | 4.19 | qfq | 3,893,702 | 17,742,047 | -0.22% |
| 2023-09-25 | 4.58 | 4.59 | 4.55 | 4.57 | 4.20 | qfq | 4,373,475 | 19,976,208 | -0.22% |
| 2023-09-22 | 4.53 | 4.60 | 4.52 | 4.58 | 4.21 | qfq | 4,424,345 | 20,211,686 | 0.88% |
| 2023-09-21 | 4.59 | 4.59 | 4.53 | 4.54 | 4.17 | qfq | 4,560,800 | 20,809,849 | -0.87% |
| 2023-09-20 | 4.56 | 4.62 | 4.56 | 4.58 | 4.21 | qfq | 5,533,176 | 25,435,792 | 0.22% |
| 2023-09-19 | 4.55 | 4.60 | 4.55 | 4.57 | 4.20 | qfq | 5,265,413 | 24,112,566 | -0.22% |
| 2023-09-18 | 4.58 | 4.59 | 4.51 | 4.58 | 4.21 | qfq | 5,895,702 | 26,784,751 | 0.44% |
| 2023-09-15 | 4.63 | 4.63 | 4.55 | 4.56 | 4.19 | qfq | 6,364,000 | 29,089,465 | -0.87% |
| 2023-09-14 | 4.58 | 4.62 | 4.54 | 4.60 | 4.23 | qfq | 7,463,500 | 34,311,023 | 0.66% |
| 2023-09-13 | 4.55 | 4.61 | 4.55 | 4.57 | 4.20 | qfq | 7,179,290 | 32,843,861 | 0.44% |
| 2023-09-12 | 4.54 | 4.57 | 4.53 | 4.55 | 4.18 | qfq | 3,609,900 | 16,437,729 | 0.22% |
| 2023-09-11 | 4.49 | 4.56 | 4.46 | 4.54 | 4.17 | qfq | 5,961,350 | 27,016,899 | 1.11% |
| 2023-09-08 | 4.50 | 4.53 | 4.47 | 4.49 | 4.12 | qfq | 5,745,402 | 25,832,587 | -0.44% |
| 2023-09-07 | 4.59 | 4.59 | 4.51 | 4.51 | 4.14 | qfq | 5,249,400 | 23,840,862 | -1.53% |
| 2023-09-06 | 4.60 | 4.60 | 4.56 | 4.58 | 4.21 | qfq | 4,932,700 | 22,577,026 | -0.22% |
| 2023-09-05 | 4.57 | 4.60 | 4.53 | 4.59 | 4.22 | qfq | 7,834,300 | 35,768,625 | 0.00% |
| 2023-09-04 | 4.50 | 4.59 | 4.50 | 4.59 | 4.22 | qfq | 8,116,601 | 36,979,936 | 1.77% |
| 2023-09-01 | 4.56 | 4.58 | 4.49 | 4.51 | 4.14 | qfq | 12,260,250 | 55,491,679 | -1.10% |
| 2023-08-31 | 4.62 | 4.65 | 4.56 | 4.56 | 4.19 | qfq | 10,851,491 | 49,772,861 | -1.94% |
| 2023-08-30 | 4.72 | 4.75 | 4.63 | 4.65 | 4.27 | qfq | 12,093,240 | 56,567,825 | -1.69% |
| 2023-08-29 | 4.80 | 4.82 | 4.70 | 4.73 | 4.34 | qfq | 15,466,391 | 73,231,463 | -0.84% |
| 2023-08-28 | 4.82 | 4.88 | 4.75 | 4.77 | 4.38 | qfq | 21,835,700 | 105,333,702 | 2.14% |
| 2023-08-25 | 4.60 | 4.78 | 4.54 | 4.67 | 4.29 | qfq | 15,602,277 | 73,291,438 | 1.52% |
| 2023-08-24 | 4.67 | 4.67 | 4.56 | 4.60 | 4.23 | qfq | 7,939,600 | 36,450,359 | -1.50% |
| 2023-08-23 | 4.62 | 4.74 | 4.59 | 4.67 | 4.29 | qfq | 9,646,300 | 45,158,075 | 0.86% |
| 2023-08-22 | 4.72 | 4.76 | 4.55 | 4.63 | 4.25 | qfq | 11,286,627 | 52,332,649 | -2.32% |
| 2023-08-21 | 4.67 | 4.78 | 4.65 | 4.74 | 4.35 | qfq | 11,445,500 | 54,091,222 | 1.50% |
| 2023-08-18 | 4.64 | 4.73 | 4.63 | 4.67 | 4.29 | qfq | 9,522,300 | 44,646,192 | 0.65% |
| 2023-08-17 | 4.64 | 4.65 | 4.57 | 4.64 | 4.26 | qfq | 6,000,391 | 27,598,009 | 0.43% |
| 2023-08-16 | 4.67 | 4.67 | 4.60 | 4.62 | 4.24 | qfq | 5,486,380 | 25,387,135 | -0.65% |
| 2023-08-15 | 4.64 | 4.67 | 4.61 | 4.65 | 4.27 | qfq | 6,795,500 | 31,546,133 | 0.00% |
| 2023-08-14 | 4.60 | 4.66 | 4.57 | 4.65 | 4.27 | qfq | 4,958,000 | 22,893,974 | 0.87% |
| 2023-08-11 | 4.73 | 4.73 | 4.61 | 4.61 | 4.23 | qfq | 7,391,900 | 34,414,375 | -2.12% |
| 2023-08-10 | 4.67 | 4.72 | 4.66 | 4.71 | 4.33 | qfq | 4,893,191 | 22,980,265 | 0.64% |
| 2023-08-09 | 4.72 | 4.73 | 4.66 | 4.68 | 4.30 | qfq | 6,139,800 | 28,734,711 | -0.64% |
| 2023-08-08 | 4.74 | 4.77 | 4.70 | 4.71 | 4.33 | qfq | 5,769,300 | 27,245,534 | -0.63% |
| 2023-08-07 | 4.80 | 4.81 | 4.73 | 4.74 | 4.35 | qfq | 7,397,200 | 35,148,675 | -1.04% |
| 2023-08-04 | 4.86 | 4.88 | 4.79 | 4.79 | 4.40 | qfq | 8,159,200 | 39,382,074 | -1.03% |
| 2023-08-03 | 4.86 | 4.86 | 4.80 | 4.84 | 4.45 | qfq | 5,387,972 | 26,006,516 | 0.00% |
| 2023-08-02 | 4.87 | 4.88 | 4.81 | 4.84 | 4.45 | qfq | 6,879,200 | 33,348,804 | -0.82% |
| 2023-08-01 | 4.83 | 4.88 | 4.82 | 4.88 | 4.48 | qfq | 8,266,200 | 40,112,437 | 0.83% |
| 2023-07-31 | 4.82 | 4.86 | 4.79 | 4.84 | 4.45 | qfq | 9,793,140 | 47,271,778 | 0.83% |
| 2023-07-28 | 4.75 | 4.82 | 4.72 | 4.80 | 4.41 | qfq | 6,481,600 | 30,958,451 | 0.63% |
| 2023-07-27 | 4.80 | 4.81 | 4.74 | 4.77 | 4.38 | qfq | 5,124,400 | 24,478,456 | -0.83% |
| 2023-07-26 | 4.77 | 4.82 | 4.73 | 4.81 | 4.42 | qfq | 7,662,303 | 36,637,483 | 1.05% |
| 2023-07-25 | 4.72 | 4.76 | 4.69 | 4.76 | 4.37 | qfq | 5,711,790 | 26,982,652 | 1.06% |
| 2023-07-24 | 4.72 | 4.72 | 4.65 | 4.71 | 4.33 | qfq | 7,061,140 | 33,041,938 | 0.00% |
| 2023-07-21 | 4.71 | 4.75 | 4.69 | 4.71 | 4.33 | qfq | 4,216,570 | 19,880,416 | 0.00% |
| 2023-07-20 | 4.78 | 4.79 | 4.70 | 4.71 | 4.33 | qfq | 5,322,400 | 25,192,212 | -1.46% |
| 2023-07-19 | 4.76 | 4.90 | 4.74 | 4.78 | 4.39 | qfq | 7,783,600 | 37,326,896 | 0.63% |
| 2023-07-18 | 4.77 | 4.77 | 4.71 | 4.75 | 4.36 | qfq | 4,294,713 | 20,347,376 | 0.00% |