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
华斯股份002494.SZ
最近收盘价4.442026-07-17
最近交易日2026-07-17
成交量（股）13,635,900
成交额（元）61,892,749
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 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 | 4.61 | 4.72 | 4.39 | 4.44 | 4.44 | qfq | 13,635,900 | 61,892,749 | -3.69% |
| 2026-07-16 | 4.55 | 4.67 | 4.48 | 4.61 | 4.61 | qfq | 9,696,200 | 44,620,862 | 1.10% |
| 2026-07-15 | 4.56 | 4.63 | 4.46 | 4.56 | 4.56 | qfq | 11,316,524 | 51,619,813 | -0.22% |
| 2026-07-14 | 4.44 | 4.59 | 4.35 | 4.57 | 4.57 | qfq | 11,468,100 | 51,367,054 | 2.47% |
| 2026-07-13 | 4.55 | 4.65 | 4.42 | 4.46 | 4.46 | qfq | 10,020,900 | 45,034,114 | -3.25% |
| 2026-07-10 | 4.46 | 4.70 | 4.41 | 4.61 | 4.61 | qfq | 11,060,447 | 50,849,474 | 1.32% |
| 2026-07-09 | 4.50 | 4.60 | 4.40 | 4.55 | 4.55 | qfq | 9,670,121 | 43,545,411 | -0.22% |
| 2026-07-08 | 4.53 | 4.59 | 4.41 | 4.56 | 4.56 | qfq | 11,916,900 | 53,810,317 | 0.44% |
| 2026-07-07 | 4.66 | 4.72 | 4.51 | 4.54 | 4.54 | qfq | 10,105,702 | 46,269,540 | -3.81% |
| 2026-07-06 | 4.70 | 4.88 | 4.69 | 4.72 | 4.72 | qfq | 10,959,200 | 52,058,352 | -0.21% |
| 2026-07-03 | 4.65 | 4.78 | 4.60 | 4.73 | 4.73 | qfq | 12,880,100 | 60,543,856 | 2.83% |
| 2026-07-02 | 4.62 | 4.79 | 4.55 | 4.60 | 4.60 | qfq | 12,843,300 | 59,784,069 | -0.22% |
| 2026-07-01 | 4.44 | 4.69 | 4.39 | 4.61 | 4.61 | qfq | 13,073,900 | 59,516,709 | 3.83% |
| 2026-06-30 | 4.48 | 4.62 | 4.36 | 4.44 | 4.44 | qfq | 11,507,400 | 51,460,950 | -1.11% |
| 2026-06-29 | 4.53 | 4.55 | 4.25 | 4.49 | 4.49 | qfq | 14,096,400 | 62,292,101 | 0.22% |
| 2026-06-26 | 4.54 | 4.57 | 4.33 | 4.48 | 4.48 | qfq | 13,398,200 | 59,863,919 | -1.10% |
| 2026-06-25 | 4.63 | 4.71 | 4.51 | 4.53 | 4.53 | qfq | 14,784,000 | 67,528,965 | -4.43% |
| 2026-06-24 | 4.88 | 4.96 | 4.66 | 4.74 | 4.74 | qfq | 14,582,100 | 69,581,923 | -2.87% |
| 2026-06-23 | 4.75 | 5.01 | 4.69 | 4.88 | 4.88 | qfq | 15,981,000 | 78,317,539 | 2.95% |
| 2026-06-22 | 4.64 | 4.76 | 4.44 | 4.74 | 4.74 | qfq | 14,729,192 | 67,920,812 | 0.85% |
| 2026-06-18 | 4.68 | 4.75 | 4.61 | 4.70 | 4.70 | qfq | 11,470,717 | 53,828,197 | -0.42% |
| 2026-06-17 | 4.92 | 4.95 | 4.71 | 4.72 | 4.72 | qfq | 13,284,794 | 63,334,834 | -4.07% |
| 2026-06-16 | 4.92 | 4.95 | 4.75 | 4.92 | 4.92 | qfq | 14,638,900 | 71,087,010 | -0.20% |
| 2026-06-15 | 5.15 | 5.26 | 4.88 | 4.93 | 4.93 | qfq | 12,567,900 | 63,101,307 | -2.57% |
| 2026-06-12 | 5.03 | 5.12 | 4.90 | 5.06 | 5.06 | qfq | 11,860,500 | 59,775,439 | 1.20% |
| 2026-06-11 | 5.00 | 5.09 | 4.89 | 5.00 | 5.00 | qfq | 9,491,837 | 47,238,252 | -0.99% |
| 2026-06-10 | 5.08 | 5.18 | 4.94 | 5.05 | 5.05 | qfq | 11,013,700 | 55,544,120 | -0.98% |
| 2026-06-09 | 5.12 | 5.25 | 5.03 | 5.10 | 5.10 | qfq | 12,305,800 | 63,101,339 | -0.39% |
| 2026-06-08 | 5.01 | 5.34 | 4.91 | 5.12 | 5.12 | qfq | 14,632,200 | 75,255,914 | -2.48% |
| 2026-06-05 | 5.12 | 5.35 | 4.98 | 5.25 | 5.25 | qfq | 13,463,300 | 69,603,489 | 3.14% |
| 2026-06-04 | 5.16 | 5.30 | 5.03 | 5.09 | 5.09 | qfq | 10,740,400 | 54,871,083 | -2.49% |
| 2026-06-03 | 5.34 | 5.38 | 5.16 | 5.22 | 5.22 | qfq | 11,682,030 | 61,274,706 | -2.25% |
| 2026-06-02 | 5.59 | 5.65 | 5.29 | 5.34 | 5.34 | qfq | 16,038,926 | 86,921,609 | -4.13% |
| 2026-06-01 | 5.27 | 5.65 | 5.20 | 5.57 | 5.57 | qfq | 15,474,850 | 84,865,852 | 4.70% |
| 2026-05-29 | 5.54 | 5.56 | 5.26 | 5.32 | 5.32 | qfq | 11,991,300 | 64,852,366 | -2.39% |
| 2026-05-28 | 5.48 | 5.54 | 5.30 | 5.45 | 5.45 | qfq | 10,592,400 | 57,463,757 | -0.55% |
| 2026-05-27 | 5.60 | 5.67 | 5.31 | 5.48 | 5.48 | qfq | 14,843,186 | 80,661,077 | -2.14% |
| 2026-05-26 | 5.78 | 5.81 | 5.57 | 5.60 | 5.60 | qfq | 15,217,629 | 86,011,203 | -3.28% |
| 2026-05-25 | 6.01 | 6.07 | 5.74 | 5.79 | 5.79 | qfq | 12,536,530 | 73,345,811 | -1.86% |
| 2026-05-22 | 5.77 | 5.96 | 5.67 | 5.90 | 5.90 | qfq | 14,083,600 | 81,792,759 | 2.61% |
| 2026-05-21 | 6.04 | 6.12 | 5.70 | 5.75 | 5.75 | qfq | 12,905,500 | 76,383,340 | -5.43% |
| 2026-05-20 | 6.04 | 6.10 | 5.99 | 6.08 | 6.08 | qfq | 8,574,882 | 51,816,599 | -0.16% |
| 2026-05-19 | 6.13 | 6.19 | 5.99 | 6.09 | 6.09 | qfq | 7,803,800 | 47,534,364 | -0.49% |
| 2026-05-18 | 6.08 | 6.12 | 5.97 | 6.12 | 6.12 | qfq | 13,363,974 | 80,746,810 | 0.16% |
| 2026-05-15 | 6.15 | 6.21 | 6.00 | 6.11 | 6.11 | qfq | 10,098,901 | 61,641,586 | -1.13% |
| 2026-05-14 | 6.17 | 6.26 | 6.05 | 6.18 | 6.18 | qfq | 9,386,700 | 57,776,985 | 0.32% |
| 2026-05-13 | 6.25 | 6.28 | 6.08 | 6.16 | 6.16 | qfq | 8,644,100 | 53,339,979 | -0.16% |
| 2026-05-12 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | qfq | 9,230,300 | 57,487,161 | -1.75% |
| 2026-05-11 | 6.32 | 6.36 | 6.16 | 6.28 | 6.28 | qfq | 13,732,400 | 85,633,429 | -1.10% |
| 2026-05-08 | 6.22 | 6.36 | 6.18 | 6.35 | 6.35 | qfq | 14,346,400 | 90,111,181 | 2.25% |
| 2026-05-07 | 6.25 | 6.39 | 6.09 | 6.21 | 6.21 | qfq | 20,741,800 | 129,541,231 | -1.11% |
| 2026-05-06 | 6.20 | 6.39 | 6.03 | 6.28 | 6.28 | qfq | 28,885,231 | 180,560,098 | 1.13% |
| 2026-04-30 | 6.02 | 6.25 | 5.92 | 6.21 | 6.21 | qfq | 23,634,399 | 145,137,157 | 4.72% |
| 2026-04-29 | 5.76 | 5.98 | 5.71 | 5.93 | 5.93 | qfq | 20,531,600 | 121,270,471 | 3.13% |
| 2026-04-28 | 5.64 | 5.82 | 5.62 | 5.75 | 5.75 | qfq | 12,809,100 | 73,640,772 | 1.95% |
| 2026-04-27 | 5.52 | 5.66 | 5.41 | 5.64 | 5.64 | qfq | 11,721,200 | 64,965,424 | 1.99% |
| 2026-04-24 | 5.48 | 5.58 | 5.38 | 5.53 | 5.53 | qfq | 10,140,800 | 55,690,901 | 0.55% |
| 2026-04-23 | 5.55 | 5.58 | 5.44 | 5.50 | 5.50 | qfq | 9,441,226 | 52,024,737 | -1.26% |
| 2026-04-22 | 5.64 | 5.72 | 5.53 | 5.57 | 5.57 | qfq | 11,213,000 | 62,636,007 | -1.24% |
| 2026-04-21 | 5.52 | 5.70 | 5.51 | 5.64 | 5.64 | qfq | 14,158,400 | 79,701,557 | 2.17% |
| 2026-04-20 | 5.40 | 5.55 | 5.31 | 5.52 | 5.52 | qfq | 14,618,900 | 80,292,726 | 2.41% |
| 2026-04-17 | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 14,006,000 | 75,566,156 | -0.19% |
| 2026-04-16 | 5.18 | 5.43 | 5.13 | 5.40 | 5.40 | qfq | 22,021,030 | 116,736,493 | 5.47% |
| 2026-04-15 | 5.29 | 5.32 | 5.10 | 5.12 | 5.12 | qfq | 17,301,100 | 89,386,965 | -3.21% |
| 2026-04-14 | 5.29 | 5.30 | 5.13 | 5.29 | 5.29 | qfq | 11,300,100 | 59,055,808 | 1.15% |
| 2026-04-13 | 5.14 | 5.25 | 5.09 | 5.23 | 5.23 | qfq | 11,435,400 | 59,083,579 | 0.38% |
| 2026-04-10 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | qfq | 11,452,500 | 59,653,882 | 0.77% |
| 2026-04-09 | 5.31 | 5.33 | 5.12 | 5.17 | 5.17 | qfq | 11,849,802 | 61,672,433 | -3.36% |
| 2026-04-08 | 5.23 | 5.35 | 5.12 | 5.35 | 5.35 | qfq | 16,829,300 | 88,836,605 | 5.94% |
| 2026-04-07 | 4.88 | 5.06 | 4.84 | 5.05 | 5.05 | qfq | 15,575,900 | 77,803,653 | 3.48% |
| 2026-04-03 | 5.21 | 5.21 | 4.83 | 4.88 | 4.88 | qfq | 17,221,400 | 85,216,513 | -5.97% |
| 2026-04-02 | 5.39 | 5.41 | 5.08 | 5.19 | 5.19 | qfq | 15,085,100 | 78,939,306 | -3.71% |
| 2026-04-01 | 5.49 | 5.53 | 5.28 | 5.39 | 5.39 | qfq | 12,583,200 | 68,085,912 | 0.19% |
| 2026-03-31 | 5.46 | 5.56 | 5.37 | 5.38 | 5.38 | qfq | 13,411,700 | 73,527,602 | -1.82% |
| 2026-03-30 | 5.28 | 5.49 | 5.28 | 5.48 | 5.48 | qfq | 16,093,600 | 86,846,656 | 3.20% |
| 2026-03-27 | 5.16 | 5.32 | 5.14 | 5.31 | 5.31 | qfq | 10,799,400 | 56,838,218 | 1.72% |
| 2026-03-26 | 5.34 | 5.37 | 5.16 | 5.22 | 5.22 | qfq | 12,526,600 | 65,691,937 | -0.95% |
| 2026-03-25 | 5.22 | 5.32 | 5.16 | 5.27 | 5.27 | qfq | 14,463,400 | 76,037,556 | 2.53% |
| 2026-03-24 | 4.94 | 5.16 | 4.81 | 5.14 | 5.14 | qfq | 24,342,900 | 121,678,507 | 7.31% |
| 2026-03-23 | 5.04 | 5.07 | 4.72 | 4.79 | 4.79 | qfq | 25,920,200 | 126,792,105 | -6.08% |
| 2026-03-20 | 5.51 | 5.54 | 5.05 | 5.10 | 5.10 | qfq | 21,141,000 | 110,478,640 | -6.25% |
| 2026-03-19 | 5.61 | 5.67 | 5.41 | 5.44 | 5.44 | qfq | 13,089,200 | 72,538,943 | -4.06% |
| 2026-03-18 | 5.67 | 5.69 | 5.50 | 5.67 | 5.67 | qfq | 9,520,100 | 53,574,262 | 0.35% |
| 2026-03-17 | 5.79 | 5.83 | 5.61 | 5.65 | 5.65 | qfq | 10,315,900 | 58,898,616 | -1.74% |
| 2026-03-16 | 5.58 | 5.82 | 5.57 | 5.75 | 5.75 | qfq | 9,954,400 | 56,897,784 | -0.52% |
| 2026-03-13 | 5.71 | 5.85 | 5.68 | 5.78 | 5.78 | qfq | 10,022,100 | 57,874,971 | 1.05% |
| 2026-03-12 | 5.87 | 5.88 | 5.70 | 5.72 | 5.72 | qfq | 8,832,000 | 51,085,866 | -2.39% |
| 2026-03-11 | 5.91 | 5.94 | 5.81 | 5.86 | 5.86 | qfq | 8,571,100 | 50,296,726 | -0.68% |
| 2026-03-10 | 5.79 | 5.93 | 5.71 | 5.90 | 5.90 | qfq | 11,269,500 | 66,087,456 | 2.79% |
| 2026-03-09 | 5.67 | 5.77 | 5.59 | 5.74 | 5.74 | qfq | 12,066,706 | 68,674,143 | 0.35% |
| 2026-03-06 | 5.52 | 5.74 | 5.51 | 5.72 | 5.72 | qfq | 10,919,084 | 61,876,177 | 3.44% |
| 2026-03-05 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | qfq | 10,439,494 | 58,133,150 | 1.47% |
| 2026-03-04 | 5.48 | 5.56 | 5.38 | 5.45 | 5.45 | qfq | 12,831,400 | 70,043,554 | -1.27% |
| 2026-03-03 | 5.64 | 5.73 | 5.47 | 5.52 | 5.52 | qfq | 12,041,930 | 67,652,580 | -2.13% |
| 2026-03-02 | 5.76 | 5.84 | 5.50 | 5.64 | 5.64 | qfq | 11,894,100 | 67,180,175 | -3.42% |
| 2026-02-27 | 5.83 | 5.87 | 5.79 | 5.84 | 5.84 | qfq | 7,657,800 | 44,621,724 | 0.17% |
| 2026-02-26 | 5.92 | 5.95 | 5.78 | 5.83 | 5.83 | qfq | 9,063,832 | 53,140,529 | -1.52% |
| 2026-02-25 | 5.87 | 5.97 | 5.86 | 5.92 | 5.92 | qfq | 12,521,032 | 74,326,753 | 1.02% |
| 2026-02-24 | 5.75 | 5.89 | 5.73 | 5.86 | 5.86 | qfq | 10,070,132 | 58,879,103 | 1.91% |
| 2026-02-13 | 5.75 | 5.80 | 5.69 | 5.75 | 5.75 | qfq | 10,371,400 | 59,569,255 | 0.35% |
| 2026-02-12 | 5.85 | 5.88 | 5.71 | 5.73 | 5.73 | qfq | 11,756,012 | 67,962,516 | -2.22% |
| 2026-02-11 | 5.91 | 5.93 | 5.84 | 5.86 | 5.86 | qfq | 7,553,700 | 44,382,385 | -1.01% |
| 2026-02-10 | 5.89 | 5.98 | 5.85 | 5.92 | 5.92 | qfq | 10,026,700 | 59,282,833 | 0.51% |
| 2026-02-09 | 5.88 | 5.91 | 5.83 | 5.89 | 5.89 | qfq | 12,085,800 | 70,898,588 | 0.86% |
| 2026-02-06 | 5.81 | 5.90 | 5.75 | 5.84 | 5.84 | qfq | 12,479,204 | 72,842,279 | 1.57% |
| 2026-02-05 | 5.80 | 5.88 | 5.74 | 5.75 | 5.75 | qfq | 14,081,100 | 81,905,037 | -0.86% |
| 2026-02-04 | 5.72 | 5.81 | 5.70 | 5.80 | 5.80 | qfq | 16,538,304 | 95,331,875 | 1.58% |
| 2026-02-03 | 5.76 | 5.80 | 5.67 | 5.71 | 5.71 | qfq | 18,842,024 | 108,147,449 | 0.53% |
| 2026-02-02 | 5.69 | 5.81 | 5.63 | 5.68 | 5.68 | qfq | 20,004,300 | 114,943,346 | 0.18% |
| 2026-01-30 | 5.48 | 5.67 | 5.44 | 5.67 | 5.67 | qfq | 16,067,794 | 89,513,015 | 3.28% |
| 2026-01-29 | 5.49 | 5.58 | 5.40 | 5.49 | 5.49 | qfq | 10,570,000 | 58,297,033 | 0.00% |
| 2026-01-28 | 5.57 | 5.60 | 5.46 | 5.49 | 5.49 | qfq | 9,328,500 | 51,492,816 | -1.61% |
| 2026-01-27 | 5.63 | 5.63 | 5.37 | 5.58 | 5.58 | qfq | 12,905,908 | 70,840,663 | -1.06% |
| 2026-01-26 | 5.71 | 5.75 | 5.55 | 5.64 | 5.64 | qfq | 11,774,900 | 66,109,706 | -0.70% |
| 2026-01-23 | 5.71 | 5.71 | 5.61 | 5.68 | 5.68 | qfq | 8,482,594 | 48,026,693 | -0.53% |
| 2026-01-22 | 5.62 | 5.76 | 5.59 | 5.71 | 5.71 | qfq | 12,404,700 | 70,633,817 | 1.96% |
| 2026-01-21 | 5.56 | 5.60 | 5.51 | 5.60 | 5.60 | qfq | 9,145,900 | 51,006,608 | 0.36% |
| 2026-01-20 | 5.56 | 5.63 | 5.51 | 5.58 | 5.58 | qfq | 11,391,600 | 63,385,626 | 0.54% |
| 2026-01-19 | 5.46 | 5.55 | 5.43 | 5.55 | 5.55 | qfq | 10,532,300 | 58,132,731 | 1.28% |
| 2026-01-16 | 5.51 | 5.53 | 5.41 | 5.48 | 5.48 | qfq | 7,969,500 | 43,494,873 | -0.18% |
| 2026-01-15 | 5.46 | 5.56 | 5.41 | 5.49 | 5.49 | qfq | 8,697,200 | 47,769,977 | 0.55% |
| 2026-01-14 | 5.49 | 5.55 | 5.38 | 5.46 | 5.46 | qfq | 11,202,760 | 61,211,769 | -0.55% |
| 2026-01-13 | 5.44 | 5.64 | 5.43 | 5.49 | 5.49 | qfq | 15,032,514 | 82,977,681 | 0.55% |
| 2026-01-12 | 5.50 | 5.53 | 5.44 | 5.46 | 5.46 | qfq | 10,301,900 | 56,399,039 | 0.00% |
| 2026-01-09 | 5.42 | 5.46 | 5.38 | 5.46 | 5.46 | qfq | 11,701,700 | 63,536,927 | 0.92% |
| 2026-01-08 | 5.33 | 5.45 | 5.29 | 5.41 | 5.41 | qfq | 10,270,078 | 55,437,662 | 1.69% |
| 2026-01-07 | 5.39 | 5.42 | 5.31 | 5.32 | 5.32 | qfq | 9,283,138 | 49,693,641 | -1.30% |
| 2026-01-06 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | qfq | 12,904,600 | 69,635,780 | 0.37% |
| 2026-01-05 | 5.39 | 5.48 | 5.34 | 5.37 | 5.37 | qfq | 10,985,000 | 59,415,624 | -0.37% |
| 2025-12-31 | 5.41 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 7,588,000 | 40,667,769 | -0.37% |
| 2025-12-30 | 5.41 | 5.47 | 5.31 | 5.41 | 5.41 | qfq | 7,842,900 | 42,313,441 | -0.18% |
| 2025-12-29 | 5.37 | 5.42 | 5.31 | 5.42 | 5.42 | qfq | 9,382,300 | 50,371,365 | 1.12% |
| 2025-12-26 | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | qfq | 7,504,700 | 40,428,737 | -0.92% |
| 2025-12-25 | 5.32 | 5.45 | 5.32 | 5.41 | 5.41 | qfq | 7,480,200 | 40,371,583 | 1.69% |
| 2025-12-24 | 5.31 | 5.34 | 5.27 | 5.32 | 5.32 | qfq | 7,651,600 | 40,683,365 | 0.57% |
| 2025-12-23 | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | qfq | 11,050,000 | 58,295,398 | -0.38% |
| 2025-12-22 | 5.33 | 5.37 | 5.25 | 5.31 | 5.31 | qfq | 12,138,100 | 64,500,237 | -0.56% |
| 2025-12-19 | 5.15 | 5.34 | 5.09 | 5.34 | 5.34 | qfq | 9,264,722 | 48,619,305 | 3.89% |
| 2025-12-18 | 5.02 | 5.20 | 4.98 | 5.14 | 5.14 | qfq | 9,234,300 | 47,393,085 | 1.98% |
| 2025-12-17 | 5.01 | 5.06 | 4.90 | 5.04 | 5.04 | qfq | 9,921,200 | 49,605,596 | 0.60% |
| 2025-12-16 | 5.12 | 5.18 | 4.96 | 5.01 | 5.01 | qfq | 10,941,000 | 55,205,070 | -2.53% |
| 2025-12-15 | 4.96 | 5.17 | 4.92 | 5.14 | 5.14 | qfq | 12,550,100 | 63,872,642 | 2.59% |
| 2025-12-12 | 5.19 | 5.26 | 4.97 | 5.01 | 5.01 | qfq | 13,167,200 | 67,383,763 | -3.09% |
| 2025-12-11 | 5.48 | 5.50 | 5.16 | 5.17 | 5.17 | qfq | 13,358,955 | 70,386,380 | -4.61% |
| 2025-12-10 | 5.54 | 5.57 | 5.37 | 5.42 | 5.42 | qfq | 8,381,822 | 45,983,349 | -2.34% |
| 2025-12-09 | 5.56 | 5.58 | 5.43 | 5.55 | 5.55 | qfq | 8,602,300 | 47,530,913 | -0.36% |
| 2025-12-08 | 5.55 | 5.62 | 5.48 | 5.57 | 5.57 | qfq | 7,735,900 | 43,012,715 | 1.46% |
| 2025-12-05 | 5.42 | 5.53 | 5.36 | 5.49 | 5.49 | qfq | 8,125,600 | 44,306,196 | 1.29% |
| 2025-12-04 | 5.52 | 5.57 | 5.39 | 5.42 | 5.42 | qfq | 9,314,600 | 50,929,487 | -1.99% |
| 2025-12-03 | 5.61 | 5.64 | 5.45 | 5.53 | 5.53 | qfq | 10,669,400 | 58,957,190 | -1.60% |
| 2025-12-02 | 5.53 | 5.63 | 5.48 | 5.62 | 5.62 | qfq | 11,536,500 | 64,267,036 | 1.26% |
| 2025-12-01 | 5.63 | 5.73 | 5.51 | 5.55 | 5.55 | qfq | 11,024,327 | 61,945,339 | -1.42% |
| 2025-11-28 | 5.51 | 5.63 | 5.44 | 5.63 | 5.63 | qfq | 7,755,400 | 43,006,364 | 2.18% |
| 2025-11-27 | 5.46 | 5.57 | 5.44 | 5.51 | 5.51 | qfq | 8,078,399 | 44,540,965 | 0.36% |
| 2025-11-26 | 5.55 | 5.65 | 5.44 | 5.49 | 5.49 | qfq | 10,303,722 | 57,142,378 | -0.72% |
| 2025-11-25 | 5.48 | 5.59 | 5.43 | 5.53 | 5.53 | qfq | 11,427,700 | 63,208,532 | 1.47% |
| 2025-11-24 | 5.48 | 5.73 | 5.36 | 5.45 | 5.45 | qfq | 18,831,100 | 102,980,971 | 1.49% |
| 2025-11-21 | 5.65 | 5.76 | 5.30 | 5.37 | 5.37 | qfq | 16,154,482 | 88,435,361 | -5.95% |
| 2025-11-20 | 5.78 | 5.82 | 5.61 | 5.71 | 5.71 | qfq | 11,735,800 | 67,029,120 | -0.52% |
| 2025-11-19 | 5.85 | 5.89 | 5.68 | 5.74 | 5.74 | qfq | 14,212,199 | 81,801,385 | -1.88% |
| 2025-11-18 | 5.97 | 5.98 | 5.77 | 5.85 | 5.85 | qfq | 14,996,601 | 87,498,185 | -1.85% |
| 2025-11-17 | 5.84 | 5.97 | 5.79 | 5.96 | 5.96 | qfq | 12,142,900 | 71,623,320 | 2.05% |
| 2025-11-14 | 5.76 | 5.93 | 5.76 | 5.84 | 5.84 | qfq | 11,619,100 | 68,224,032 | 1.39% |
| 2025-11-13 | 5.73 | 5.79 | 5.63 | 5.76 | 5.76 | qfq | 7,643,300 | 43,729,724 | 0.52% |
| 2025-11-12 | 5.72 | 5.74 | 5.66 | 5.73 | 5.73 | qfq | 8,651,300 | 49,303,320 | 0.35% |
| 2025-11-11 | 5.70 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 6,843,600 | 38,942,046 | 0.18% |
| 2025-11-10 | 5.64 | 5.72 | 5.62 | 5.70 | 5.70 | qfq | 7,230,600 | 41,080,578 | 1.42% |
| 2025-11-07 | 5.61 | 5.65 | 5.53 | 5.62 | 5.62 | qfq | 7,313,300 | 40,965,041 | 0.18% |
| 2025-11-06 | 5.60 | 5.62 | 5.49 | 5.61 | 5.61 | qfq | 8,964,780 | 49,840,652 | 0.36% |
| 2025-11-05 | 5.51 | 5.61 | 5.43 | 5.59 | 5.59 | qfq | 7,785,500 | 43,281,022 | 1.08% |
| 2025-11-04 | 5.50 | 5.55 | 5.46 | 5.53 | 5.53 | qfq | 10,555,400 | 58,173,453 | 0.55% |
| 2025-11-03 | 5.36 | 5.52 | 5.34 | 5.50 | 5.50 | qfq | 15,499,808 | 84,752,379 | 2.80% |
| 2025-10-31 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | qfq | 8,893,900 | 47,314,435 | 1.52% |
| 2025-10-30 | 5.27 | 5.32 | 5.22 | 5.27 | 5.27 | qfq | 7,676,302 | 40,489,030 | 0.00% |
| 2025-10-29 | 5.30 | 5.31 | 5.20 | 5.27 | 5.27 | qfq | 8,801,433 | 46,271,245 | -0.94% |
| 2025-10-28 | 5.25 | 5.34 | 5.23 | 5.32 | 5.32 | qfq | 10,095,100 | 53,496,352 | 1.33% |
| 2025-10-27 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | qfq | 11,633,055 | 60,913,128 | -0.57% |
| 2025-10-24 | 5.34 | 5.38 | 5.15 | 5.28 | 5.28 | qfq | 13,224,600 | 69,744,371 | -0.94% |
| 2025-10-23 | 5.29 | 5.33 | 5.19 | 5.33 | 5.33 | qfq | 10,009,349 | 52,635,723 | 1.52% |
| 2025-10-22 | 5.22 | 5.28 | 5.12 | 5.25 | 5.25 | qfq | 9,434,549 | 49,456,388 | 1.35% |
| 2025-10-21 | 5.05 | 5.18 | 5.02 | 5.18 | 5.18 | qfq | 10,319,404 | 52,880,272 | 2.57% |
| 2025-10-20 | 4.97 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 8,709,200 | 43,610,546 | 1.81% |
| 2025-10-17 | 4.96 | 5.03 | 4.92 | 4.96 | 4.96 | qfq | 6,224,400 | 30,919,830 | 0.00% |
| 2025-10-16 | 5.05 | 5.08 | 4.93 | 4.96 | 4.96 | qfq | 6,101,000 | 30,385,012 | -1.59% |
| 2025-10-15 | 4.98 | 5.07 | 4.93 | 5.04 | 5.04 | qfq | 8,555,800 | 42,838,855 | 0.80% |
| 2025-10-14 | 4.96 | 5.04 | 4.92 | 5.00 | 5.00 | qfq | 7,562,900 | 37,657,191 | 0.81% |
| 2025-10-13 | 4.88 | 4.97 | 4.67 | 4.96 | 4.96 | qfq | 9,194,300 | 44,921,571 | -1.20% |
| 2025-10-10 | 4.91 | 5.03 | 4.85 | 5.02 | 5.02 | qfq | 8,024,220 | 39,908,275 | 2.03% |
| 2025-10-09 | 4.93 | 4.97 | 4.81 | 4.92 | 4.92 | qfq | 8,239,745 | 40,244,078 | -0.20% |
| 2025-09-30 | 4.89 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 7,245,500 | 35,777,544 | 1.02% |
| 2025-09-29 | 4.81 | 4.91 | 4.70 | 4.88 | 4.88 | qfq | 7,583,454 | 36,724,138 | 1.04% |
| 2025-09-26 | 4.76 | 4.90 | 4.69 | 4.83 | 4.83 | qfq | 6,978,600 | 33,593,101 | 1.26% |
| 2025-09-25 | 4.84 | 4.89 | 4.72 | 4.77 | 4.77 | qfq | 7,368,700 | 35,348,925 | -1.65% |
| 2025-09-24 | 4.71 | 4.86 | 4.62 | 4.85 | 4.85 | qfq | 11,452,800 | 54,938,998 | 3.41% |
| 2025-09-23 | 4.78 | 4.79 | 4.48 | 4.69 | 4.69 | qfq | 17,972,350 | 82,993,287 | -2.49% |
| 2025-09-22 | 4.94 | 4.97 | 4.76 | 4.81 | 4.81 | qfq | 9,083,800 | 43,737,758 | -2.83% |
| 2025-09-19 | 5.03 | 5.04 | 4.89 | 4.95 | 4.95 | qfq | 9,215,100 | 45,557,636 | -1.00% |
| 2025-09-18 | 5.14 | 5.15 | 4.89 | 5.00 | 5.00 | qfq | 9,474,080 | 47,900,784 | -2.53% |
| 2025-09-17 | 5.23 | 5.24 | 5.11 | 5.13 | 5.13 | qfq | 7,375,000 | 38,035,581 | -1.35% |
| 2025-09-16 | 5.05 | 5.26 | 5.04 | 5.20 | 5.20 | qfq | 13,593,097 | 70,039,653 | 3.17% |
| 2025-09-15 | 5.03 | 5.07 | 5.01 | 5.04 | 5.04 | qfq | 6,143,130 | 30,904,622 | -0.20% |
| 2025-09-12 | 5.09 | 5.13 | 5.00 | 5.05 | 5.05 | qfq | 7,238,855 | 36,613,977 | -0.79% |
| 2025-09-11 | 5.10 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 9,161,660 | 46,104,291 | -0.20% |
| 2025-09-10 | 5.04 | 5.11 | 5.00 | 5.10 | 5.10 | qfq | 7,825,600 | 39,640,920 | 1.19% |
| 2025-09-09 | 5.04 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 9,186,700 | 46,322,157 | 0.00% |
| 2025-09-08 | 4.99 | 5.08 | 4.91 | 5.04 | 5.04 | qfq | 11,176,400 | 56,055,603 | 1.82% |
| 2025-09-05 | 4.99 | 5.00 | 4.83 | 4.95 | 4.95 | qfq | 11,094,899 | 54,557,444 | -0.20% |
| 2025-09-04 | 4.87 | 5.11 | 4.79 | 4.96 | 4.96 | qfq | 19,311,394 | 96,205,542 | 3.33% |
| 2025-09-03 | 4.95 | 4.98 | 4.78 | 4.80 | 4.80 | qfq | 10,696,100 | 52,179,067 | -2.64% |
| 2025-09-02 | 4.87 | 4.96 | 4.72 | 4.93 | 4.93 | qfq | 16,002,700 | 77,413,601 | 1.44% |
| 2025-09-01 | 4.78 | 4.94 | 4.74 | 4.86 | 4.86 | qfq | 15,034,600 | 73,091,698 | 1.25% |
| 2025-08-29 | 4.94 | 5.00 | 4.76 | 4.80 | 4.80 | qfq | 17,287,729 | 83,442,682 | -2.83% |
| 2025-08-28 | 5.03 | 5.19 | 4.75 | 4.94 | 4.94 | qfq | 18,071,900 | 89,528,143 | -1.40% |
| 2025-08-27 | 5.23 | 5.30 | 5.01 | 5.01 | 5.01 | qfq | 14,073,700 | 72,549,304 | -4.21% |
| 2025-08-26 | 5.22 | 5.29 | 5.12 | 5.23 | 5.23 | qfq | 10,415,600 | 54,597,764 | 0.38% |
| 2025-08-25 | 5.25 | 5.29 | 5.16 | 5.21 | 5.21 | qfq | 12,154,400 | 63,388,906 | -0.76% |
| 2025-08-22 | 5.39 | 5.39 | 5.20 | 5.25 | 5.25 | qfq | 14,274,600 | 74,986,772 | -2.78% |
| 2025-08-21 | 5.34 | 5.40 | 5.25 | 5.40 | 5.40 | qfq | 10,706,570 | 56,972,657 | 1.69% |
| 2025-08-20 | 5.21 | 5.31 | 5.18 | 5.31 | 5.31 | qfq | 9,283,259 | 48,760,856 | 1.34% |
| 2025-08-19 | 5.07 | 5.32 | 4.97 | 5.24 | 5.24 | qfq | 16,792,400 | 87,320,151 | 3.76% |
| 2025-08-18 | 5.16 | 5.27 | 5.01 | 5.05 | 5.05 | qfq | 15,241,700 | 78,439,386 | -0.39% |
| 2025-08-15 | 5.14 | 5.21 | 5.05 | 5.07 | 5.07 | qfq | 11,212,200 | 57,513,755 | -1.74% |
| 2025-08-14 | 5.35 | 5.36 | 5.13 | 5.16 | 5.16 | qfq | 8,365,500 | 43,782,254 | -3.19% |
| 2025-08-13 | 5.42 | 5.44 | 5.30 | 5.33 | 5.33 | qfq | 9,078,300 | 48,552,818 | -1.66% |
| 2025-08-12 | 5.43 | 5.48 | 5.40 | 5.42 | 5.42 | qfq | 7,113,400 | 38,702,238 | -0.18% |
| 2025-08-11 | 5.36 | 5.46 | 5.33 | 5.43 | 5.43 | qfq | 8,430,400 | 45,614,166 | 1.69% |
| 2025-08-08 | 5.38 | 5.39 | 5.23 | 5.34 | 5.34 | qfq | 8,080,599 | 42,847,707 | 0.19% |
| 2025-08-07 | 5.40 | 5.47 | 5.32 | 5.33 | 5.33 | qfq | 9,249,700 | 49,656,739 | -0.93% |
| 2025-08-06 | 5.34 | 5.41 | 5.27 | 5.38 | 5.38 | qfq | 8,867,100 | 47,338,278 | 1.13% |
| 2025-08-05 | 5.24 | 5.33 | 5.24 | 5.32 | 5.32 | qfq | 8,640,500 | 45,749,096 | 1.53% |
| 2025-08-04 | 5.17 | 5.26 | 5.08 | 5.24 | 5.24 | qfq | 9,663,200 | 50,343,411 | 1.55% |
| 2025-08-01 | 5.09 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 9,079,600 | 46,620,958 | 0.98% |
| 2025-07-31 | 5.21 | 5.23 | 5.06 | 5.11 | 5.11 | qfq | 9,898,700 | 50,827,244 | -1.73% |
| 2025-07-30 | 5.17 | 5.23 | 5.11 | 5.20 | 5.20 | qfq | 8,361,407 | 43,219,240 | 0.97% |
| 2025-07-29 | 5.25 | 5.25 | 5.08 | 5.15 | 5.15 | qfq | 11,381,740 | 58,654,170 | -1.15% |
| 2025-07-28 | 5.18 | 5.21 | 5.15 | 5.21 | 5.21 | qfq | 7,800,239 | 40,465,745 | 0.58% |
| 2025-07-25 | 5.12 | 5.18 | 5.09 | 5.18 | 5.18 | qfq | 8,311,100 | 42,707,627 | 1.17% |
| 2025-07-24 | 5.10 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 7,835,300 | 40,168,184 | 0.59% |
| 2025-07-23 | 5.18 | 5.18 | 5.08 | 5.09 | 5.09 | qfq | 7,705,400 | 39,437,739 | -0.97% |
| 2025-07-22 | 5.17 | 5.21 | 5.11 | 5.14 | 5.14 | qfq | 7,859,200 | 40,456,752 | -0.58% |
| 2025-07-21 | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | qfq | 7,411,500 | 38,369,478 | 1.17% |
| 2025-07-18 | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | qfq | 7,388,500 | 37,568,683 | 0.59% |
| 2025-07-17 | 5.15 | 5.18 | 5.06 | 5.08 | 5.08 | qfq | 6,973,200 | 35,577,196 | -0.97% |
| 2025-07-16 | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | qfq | 9,689,800 | 49,799,631 | 0.20% |
| 2025-07-15 | 5.21 | 5.27 | 5.03 | 5.12 | 5.12 | qfq | 12,064,000 | 61,539,544 | -2.48% |
| 2025-07-14 | 5.20 | 5.30 | 5.16 | 5.25 | 5.25 | qfq | 10,490,700 | 54,980,857 | 1.74% |
| 2025-07-11 | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 5,499,600 | 28,372,286 | -0.58% |
| 2025-07-10 | 5.20 | 5.26 | 5.13 | 5.19 | 5.19 | qfq | 6,369,600 | 33,039,616 | 0.00% |
| 2025-07-09 | 5.18 | 5.22 | 5.12 | 5.19 | 5.19 | qfq | 7,298,099 | 37,686,382 | 0.19% |
| 2025-07-08 | 5.21 | 5.22 | 5.09 | 5.18 | 5.18 | qfq | 8,132,700 | 41,879,497 | 0.00% |
| 2025-07-07 | 5.07 | 5.20 | 5.02 | 5.18 | 5.18 | qfq | 9,110,300 | 46,938,151 | 1.77% |
| 2025-07-04 | 5.14 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 11,386,100 | 58,620,248 | -0.59% |
| 2025-07-03 | 5.08 | 5.17 | 5.08 | 5.12 | 5.12 | qfq | 8,260,900 | 42,424,904 | 0.39% |
| 2025-07-02 | 5.08 | 5.14 | 5.01 | 5.10 | 5.10 | qfq | 8,199,800 | 41,511,908 | -0.20% |
| 2025-07-01 | 5.07 | 5.12 | 5.02 | 5.11 | 5.11 | qfq | 9,429,818 | 47,908,178 | 0.39% |
| 2025-06-30 | 4.98 | 5.10 | 4.93 | 5.09 | 5.09 | qfq | 12,128,300 | 60,989,370 | 2.21% |
| 2025-06-27 | 4.88 | 4.98 | 4.87 | 4.98 | 4.98 | qfq | 11,313,876 | 55,872,171 | 2.05% |
| 2025-06-26 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 6,519,100 | 31,803,691 | 0.00% |
| 2025-06-25 | 4.83 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 12,450,613 | 60,637,547 | 1.46% |
| 2025-06-24 | 4.65 | 4.84 | 4.60 | 4.81 | 4.81 | qfq | 14,879,941 | 70,500,582 | 5.02% |
| 2025-06-23 | 4.41 | 4.61 | 4.37 | 4.58 | 4.58 | qfq | 13,716,000 | 62,236,013 | 2.46% |
| 2025-06-20 | 4.49 | 4.55 | 4.42 | 4.47 | 4.47 | qfq | 9,101,600 | 40,844,409 | 0.00% |
| 2025-06-19 | 4.69 | 4.69 | 4.45 | 4.47 | 4.47 | qfq | 12,485,600 | 56,607,189 | -3.66% |
| 2025-06-18 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | qfq | 8,972,500 | 41,785,884 | -2.32% |
| 2025-06-17 | 4.79 | 4.83 | 4.67 | 4.75 | 4.75 | qfq | 8,897,502 | 42,121,179 | 0.00% |
| 2025-06-16 | 4.68 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 10,067,200 | 47,677,502 | 2.15% |
| 2025-06-13 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 10,643,400 | 49,847,116 | -3.13% |
| 2025-06-12 | 4.89 | 4.89 | 4.75 | 4.80 | 4.80 | qfq | 7,337,411 | 35,309,546 | -1.23% |
| 2025-06-11 | 4.84 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 6,599,400 | 32,084,544 | 0.83% |
| 2025-06-10 | 4.88 | 4.93 | 4.76 | 4.82 | 4.82 | qfq | 10,380,900 | 50,320,212 | -1.63% |
| 2025-06-09 | 4.86 | 4.90 | 4.81 | 4.90 | 4.90 | qfq | 7,101,300 | 34,612,505 | 0.82% |
| 2025-06-06 | 4.82 | 4.87 | 4.74 | 4.86 | 4.86 | qfq | 6,741,301 | 32,438,354 | 1.46% |
| 2025-06-05 | 4.91 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 7,721,700 | 37,181,546 | -1.64% |
| 2025-06-04 | 4.82 | 4.89 | 4.80 | 4.87 | 4.87 | qfq | 7,426,300 | 35,960,382 | 1.04% |
| 2025-06-03 | 4.67 | 4.84 | 4.62 | 4.82 | 4.82 | qfq | 8,994,200 | 43,067,451 | 2.34% |
| 2025-05-30 | 4.82 | 4.83 | 4.69 | 4.71 | 4.71 | qfq | 8,008,800 | 37,911,013 | -1.88% |
| 2025-05-29 | 4.69 | 4.82 | 4.68 | 4.80 | 4.80 | qfq | 9,230,600 | 44,067,773 | 1.69% |
| 2025-05-28 | 4.72 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 7,554,659 | 35,669,177 | -0.63% |
| 2025-05-27 | 4.65 | 4.76 | 4.60 | 4.75 | 4.75 | qfq | 9,782,570 | 46,004,587 | 2.37% |
| 2025-05-26 | 4.61 | 4.70 | 4.58 | 4.64 | 4.64 | qfq | 7,900,880 | 36,601,860 | 0.00% |
| 2025-05-23 | 4.72 | 4.75 | 4.63 | 4.64 | 4.64 | qfq | 11,063,200 | 51,862,226 | -1.90% |
| 2025-05-22 | 4.80 | 4.88 | 4.69 | 4.73 | 4.73 | qfq | 9,200,300 | 43,819,249 | -2.27% |
| 2025-05-21 | 4.86 | 4.88 | 4.77 | 4.84 | 4.84 | qfq | 9,200,700 | 44,302,032 | -0.62% |
| 2025-05-20 | 4.79 | 4.87 | 4.73 | 4.87 | 4.87 | qfq | 10,279,070 | 49,472,260 | 1.67% |
| 2025-05-19 | 4.72 | 4.81 | 4.67 | 4.79 | 4.79 | qfq | 9,827,900 | 46,738,612 | 1.48% |
| 2025-05-16 | 4.74 | 4.76 | 4.66 | 4.72 | 4.72 | qfq | 9,406,324 | 44,198,494 | -0.21% |
| 2025-05-15 | 4.66 | 4.81 | 4.62 | 4.73 | 4.73 | qfq | 14,241,930 | 67,382,311 | 1.28% |
| 2025-05-14 | 4.66 | 4.71 | 4.50 | 4.67 | 4.67 | qfq | 12,975,711 | 60,105,249 | -0.21% |
| 2025-05-13 | 4.68 | 4.81 | 4.59 | 4.68 | 4.68 | qfq | 17,718,200 | 83,427,703 | 0.21% |
| 2025-05-12 | 4.78 | 5.10 | 4.60 | 4.67 | 4.67 | qfq | 17,910,600 | 84,442,720 | 0.00% |
| 2025-05-09 | 4.70 | 4.95 | 4.64 | 4.67 | 4.67 | qfq | 15,060,712 | 70,974,580 | 0.43% |
| 2025-05-08 | 4.60 | 4.70 | 4.54 | 4.65 | 4.65 | qfq | 10,976,900 | 51,044,091 | 1.09% |
| 2025-05-07 | 4.61 | 4.69 | 4.54 | 4.60 | 4.60 | qfq | 12,126,999 | 55,893,447 | 1.10% |
| 2025-05-06 | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | qfq | 14,171,593 | 64,244,930 | 1.79% |
| 2025-04-30 | 4.47 | 4.56 | 4.43 | 4.47 | 4.47 | qfq | 13,975,800 | 62,660,253 | 0.00% |
| 2025-04-29 | 4.29 | 4.50 | 4.21 | 4.47 | 4.47 | qfq | 14,346,035 | 62,855,871 | 2.52% |
| 2025-04-28 | 4.38 | 4.45 | 4.24 | 4.36 | 4.36 | qfq | 10,214,600 | 44,300,214 | -1.13% |
| 2025-04-25 | 4.42 | 4.48 | 4.38 | 4.41 | 4.41 | qfq | 8,212,300 | 36,359,671 | -0.45% |
| 2025-04-24 | 4.48 | 4.54 | 4.36 | 4.43 | 4.43 | qfq | 12,920,700 | 57,309,010 | -1.34% |
| 2025-04-23 | 4.52 | 4.58 | 4.47 | 4.49 | 4.49 | qfq | 8,514,947 | 38,477,248 | -0.66% |
| 2025-04-22 | 4.43 | 4.52 | 4.40 | 4.52 | 4.52 | qfq | 10,078,100 | 45,105,279 | 2.03% |
| 2025-04-21 | 4.36 | 4.45 | 4.26 | 4.43 | 4.43 | qfq | 12,203,000 | 53,635,398 | 2.07% |
| 2025-04-18 | 4.40 | 4.40 | 4.25 | 4.34 | 4.34 | qfq | 13,875,200 | 59,800,726 | -0.91% |
| 2025-04-17 | 4.23 | 4.39 | 4.20 | 4.38 | 4.38 | qfq | 16,459,499 | 71,393,366 | 2.58% |
| 2025-04-16 | 4.21 | 4.29 | 4.11 | 4.27 | 4.27 | qfq | 20,548,699 | 86,677,624 | 2.15% |
| 2025-04-15 | 4.11 | 4.19 | 4.08 | 4.18 | 4.18 | qfq | 11,865,999 | 49,034,823 | 1.95% |
| 2025-04-14 | 4.02 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 14,802,800 | 60,454,719 | 2.50% |
| 2025-04-11 | 4.13 | 4.13 | 3.98 | 4.00 | 4.00 | qfq | 22,596,500 | 90,983,087 | -3.15% |
| 2025-04-10 | 3.82 | 4.13 | 3.80 | 4.13 | 4.13 | qfq | 20,266,800 | 82,205,905 | 10.13% |
| 2025-04-09 | 3.55 | 3.79 | 3.34 | 3.75 | 3.75 | qfq | 16,205,000 | 58,050,455 | 2.46% |
| 2025-04-08 | 3.67 | 3.80 | 3.57 | 3.66 | 3.66 | qfq | 16,643,400 | 61,101,652 | -4.19% |
| 2025-04-07 | 4.08 | 4.08 | 3.82 | 3.82 | 3.82 | qfq | 8,745,100 | 33,725,445 | -9.91% |
| 2025-04-03 | 4.16 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 8,081,500 | 34,078,532 | 0.71% |
| 2025-04-02 | 4.22 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 7,228,300 | 30,633,778 | 0.24% |
| 2025-04-01 | 4.15 | 4.28 | 4.13 | 4.20 | 4.20 | qfq | 9,969,100 | 42,168,397 | 1.94% |
| 2025-03-31 | 4.13 | 4.14 | 4.06 | 4.12 | 4.12 | qfq | 9,591,102 | 39,271,817 | -0.72% |
| 2025-03-28 | 4.28 | 4.28 | 4.13 | 4.15 | 4.15 | qfq | 9,932,200 | 41,465,672 | -3.04% |
| 2025-03-27 | 4.31 | 4.36 | 4.18 | 4.28 | 4.28 | qfq | 8,547,900 | 36,319,534 | -0.70% |
| 2025-03-26 | 4.19 | 4.33 | 4.16 | 4.31 | 4.31 | qfq | 12,487,824 | 53,588,765 | 2.86% |
| 2025-03-25 | 4.26 | 4.28 | 4.11 | 4.19 | 4.19 | qfq | 12,806,000 | 53,541,598 | -1.18% |
| 2025-03-24 | 4.58 | 4.59 | 4.17 | 4.24 | 4.24 | qfq | 21,781,800 | 93,825,053 | -7.42% |
| 2025-03-21 | 4.65 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 8,788,200 | 40,353,300 | -1.93% |
| 2025-03-20 | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 9,953,700 | 46,487,022 | -0.64% |
| 2025-03-19 | 4.77 | 4.80 | 4.61 | 4.70 | 4.70 | qfq | 14,605,340 | 68,243,614 | -1.47% |
| 2025-03-18 | 4.84 | 4.96 | 4.68 | 4.77 | 4.77 | qfq | 23,725,100 | 113,171,326 | -0.83% |
| 2025-03-17 | 4.53 | 4.92 | 4.53 | 4.81 | 4.81 | qfq | 31,300,500 | 148,880,258 | 6.18% |
| 2025-03-14 | 4.41 | 4.55 | 4.36 | 4.53 | 4.53 | qfq | 8,812,200 | 39,310,864 | 2.49% |
| 2025-03-13 | 4.49 | 4.50 | 4.32 | 4.42 | 4.42 | qfq | 8,861,700 | 38,868,351 | -1.12% |
| 2025-03-12 | 4.48 | 4.52 | 4.44 | 4.47 | 4.47 | qfq | 8,369,100 | 37,469,202 | -0.22% |
| 2025-03-11 | 4.28 | 4.55 | 4.28 | 4.48 | 4.48 | qfq | 13,205,326 | 58,563,296 | 2.75% |
| 2025-03-10 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | qfq | 7,700,800 | 33,473,529 | 1.40% |
| 2025-03-07 | 4.35 | 4.38 | 4.29 | 4.30 | 4.30 | qfq | 9,744,100 | 42,166,845 | -0.92% |
| 2025-03-06 | 4.30 | 4.35 | 4.23 | 4.34 | 4.34 | qfq | 11,145,408 | 48,053,059 | 1.17% |
| 2025-03-05 | 4.30 | 4.31 | 4.14 | 4.29 | 4.29 | qfq | 11,151,632 | 47,005,302 | 0.23% |
| 2025-03-04 | 4.21 | 4.30 | 4.18 | 4.28 | 4.28 | qfq | 6,798,400 | 28,974,874 | 0.71% |
| 2025-03-03 | 4.24 | 4.35 | 4.20 | 4.25 | 4.25 | qfq | 9,581,272 | 40,954,778 | 0.24% |
| 2025-02-28 | 4.32 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 7,845,500 | 33,445,962 | -2.08% |
| 2025-02-27 | 4.33 | 4.36 | 4.23 | 4.33 | 4.33 | qfq | 10,232,352 | 43,978,288 | 0.23% |
| 2025-02-26 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | qfq | 9,515,880 | 40,919,511 | 2.13% |
| 2025-02-25 | 4.22 | 4.31 | 4.20 | 4.23 | 4.23 | qfq | 8,576,200 | 36,499,769 | -1.17% |
| 2025-02-24 | 4.15 | 4.31 | 4.13 | 4.28 | 4.28 | qfq | 13,233,800 | 56,112,064 | 2.64% |
| 2025-02-21 | 4.23 | 4.24 | 4.11 | 4.17 | 4.17 | qfq | 9,670,600 | 40,201,346 | -1.65% |
| 2025-02-20 | 4.22 | 4.26 | 4.17 | 4.24 | 4.24 | qfq | 7,913,076 | 33,376,102 | 0.95% |
| 2025-02-19 | 4.12 | 4.21 | 4.11 | 4.20 | 4.20 | qfq | 11,157,700 | 46,424,307 | 1.69% |
| 2025-02-18 | 4.27 | 4.29 | 4.10 | 4.13 | 4.13 | qfq | 9,786,200 | 40,997,596 | -3.50% |
| 2025-02-17 | 4.17 | 4.30 | 4.12 | 4.28 | 4.28 | qfq | 10,845,300 | 46,049,433 | 2.64% |
| 2025-02-14 | 4.22 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 10,051,000 | 42,326,323 | -1.65% |
| 2025-02-13 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | qfq | 6,837,158 | 28,964,208 | -0.24% |
| 2025-02-12 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | qfq | 11,383,600 | 48,164,183 | -0.23% |
| 2025-02-11 | 4.28 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 11,612,224 | 49,232,722 | 0.00% |
| 2025-02-10 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | qfq | 11,997,700 | 50,466,013 | 2.40% |
| 2025-02-07 | 4.08 | 4.22 | 4.06 | 4.16 | 4.16 | qfq | 17,297,100 | 71,634,236 | 1.96% |
| 2025-02-06 | 4.10 | 4.10 | 3.99 | 4.08 | 4.08 | qfq | 15,441,400 | 62,472,249 | 0.74% |
| 2025-02-05 | 4.04 | 4.08 | 3.99 | 4.05 | 4.05 | qfq | 14,435,400 | 58,406,976 | 0.50% |
| 2025-01-27 | 4.05 | 4.18 | 4.02 | 4.03 | 4.03 | qfq | 24,489,500 | 99,868,166 | 0.00% |
| 2025-01-24 | 3.85 | 4.10 | 3.81 | 4.03 | 4.03 | qfq | 30,064,799 | 118,835,126 | 7.75% |
| 2025-01-23 | 3.84 | 3.89 | 3.72 | 3.74 | 3.74 | qfq | 13,682,964 | 52,288,598 | -1.58% |
| 2025-01-22 | 3.91 | 3.95 | 3.78 | 3.80 | 3.80 | qfq | 12,930,340 | 49,343,686 | -3.31% |
| 2025-01-21 | 3.93 | 4.03 | 3.85 | 3.93 | 3.93 | qfq | 18,096,900 | 71,033,947 | 0.26% |
| 2025-01-20 | 3.82 | 3.92 | 3.75 | 3.92 | 3.92 | qfq | 24,187,440 | 93,367,492 | 3.70% |
| 2025-01-17 | 3.88 | 3.89 | 3.75 | 3.78 | 3.78 | qfq | 18,756,600 | 71,122,747 | -2.58% |
| 2025-01-16 | 3.84 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 28,680,326 | 111,942,919 | 0.52% |
| 2025-01-15 | 3.81 | 3.95 | 3.71 | 3.86 | 3.86 | qfq | 42,136,308 | 160,891,727 | -1.03% |
| 2025-01-14 | 3.60 | 3.95 | 3.60 | 3.90 | 3.90 | qfq | 47,098,464 | 178,827,433 | -2.26% |
| 2024-12-27 | 3.94 | 4.09 | 3.91 | 3.99 | 3.99 | qfq | 14,269,662 | 57,462,231 | 1.27% |
| 2024-12-26 | 4.00 | 4.10 | 3.88 | 3.94 | 3.94 | qfq | 18,976,000 | 75,620,013 | 1.55% |
| 2024-12-25 | 4.12 | 4.16 | 3.80 | 3.88 | 3.88 | qfq | 27,088,596 | 106,227,798 | -6.28% |
| 2024-12-24 | 4.20 | 4.28 | 3.95 | 4.14 | 4.14 | qfq | 35,218,800 | 144,531,937 | -2.13% |
| 2024-12-23 | 4.61 | 4.63 | 4.23 | 4.23 | 4.23 | qfq | 41,438,545 | 179,612,508 | -10.00% |
| 2024-12-20 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | qfq | 10,450,402 | 48,716,096 | 10.07% |
| 2024-12-19 | 4.23 | 4.29 | 4.10 | 4.27 | 4.27 | qfq | 16,203,700 | 68,254,254 | -0.47% |
| 2024-12-18 | 4.34 | 4.47 | 4.23 | 4.29 | 4.29 | qfq | 23,594,974 | 102,377,904 | -1.61% |
| 2024-12-17 | 4.84 | 4.84 | 4.36 | 4.36 | 4.36 | qfq | 23,954,571 | 107,726,114 | -9.92% |
| 2024-12-16 | 4.83 | 4.92 | 4.78 | 4.84 | 4.84 | qfq | 13,730,302 | 66,699,369 | 0.21% |
| 2024-12-13 | 4.85 | 4.92 | 4.82 | 4.83 | 4.83 | qfq | 14,561,300 | 70,794,459 | -0.82% |
| 2024-12-12 | 4.70 | 4.92 | 4.60 | 4.87 | 4.87 | qfq | 21,004,500 | 101,489,500 | 4.06% |
| 2024-12-11 | 4.50 | 4.69 | 4.48 | 4.68 | 4.68 | qfq | 13,436,005 | 62,115,607 | 4.00% |
| 2024-12-10 | 4.68 | 4.78 | 4.48 | 4.50 | 4.50 | qfq | 11,268,800 | 51,468,146 | -1.53% |
| 2024-12-09 | 4.59 | 4.64 | 4.44 | 4.57 | 4.57 | qfq | 12,139,180 | 55,422,879 | 0.00% |
| 2024-12-06 | 4.48 | 4.61 | 4.44 | 4.57 | 4.57 | qfq | 9,879,560 | 44,621,718 | 2.47% |
| 2024-12-05 | 4.35 | 4.48 | 4.33 | 4.46 | 4.46 | qfq | 10,897,700 | 47,935,670 | 2.76% |
| 2024-12-04 | 4.44 | 4.47 | 4.31 | 4.34 | 4.34 | qfq | 12,326,902 | 54,159,463 | -3.13% |
| 2024-12-03 | 4.46 | 4.52 | 4.40 | 4.48 | 4.48 | qfq | 14,695,671 | 65,686,939 | 0.45% |
| 2024-12-02 | 4.41 | 4.48 | 4.36 | 4.46 | 4.46 | qfq | 12,305,333 | 54,665,308 | 2.06% |
| 2024-11-29 | 4.26 | 4.44 | 4.26 | 4.37 | 4.37 | qfq | 19,703,344 | 85,858,695 | 1.86% |
| 2024-11-28 | 4.23 | 4.39 | 4.22 | 4.29 | 4.29 | qfq | 20,630,565 | 88,901,777 | 2.39% |
| 2024-11-27 | 4.19 | 4.19 | 4.01 | 4.19 | 4.19 | qfq | 8,542,365 | 35,059,340 | 0.00% |
| 2024-11-26 | 4.16 | 4.23 | 4.15 | 4.19 | 4.19 | qfq | 9,870,300 | 41,398,289 | 0.48% |
| 2024-11-25 | 4.00 | 4.18 | 4.00 | 4.17 | 4.17 | qfq | 13,757,700 | 56,536,205 | 3.47% |
| 2024-11-22 | 4.17 | 4.23 | 4.01 | 4.03 | 4.03 | qfq | 11,559,626 | 47,964,594 | -2.89% |
| 2024-11-21 | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 8,471,100 | 34,999,820 | 0.73% |
| 2024-11-20 | 4.01 | 4.13 | 3.97 | 4.12 | 4.12 | qfq | 9,431,700 | 38,473,444 | 3.00% |
| 2024-11-19 | 4.00 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 7,431,000 | 29,442,664 | 0.50% |
| 2024-11-18 | 4.08 | 4.18 | 3.92 | 3.98 | 3.98 | qfq | 9,621,200 | 38,665,185 | -1.73% |
| 2024-11-15 | 4.11 | 4.17 | 4.05 | 4.05 | 4.05 | qfq | 7,105,660 | 29,240,286 | -1.70% |
| 2024-11-14 | 4.24 | 4.27 | 4.09 | 4.12 | 4.12 | qfq | 7,881,700 | 32,693,357 | -2.37% |
| 2024-11-13 | 4.23 | 4.28 | 4.08 | 4.22 | 4.22 | qfq | 10,012,800 | 41,914,027 | -0.71% |
| 2024-11-12 | 4.23 | 4.43 | 4.18 | 4.25 | 4.25 | qfq | 16,139,412 | 69,093,757 | 1.19% |
| 2024-11-11 | 4.11 | 4.22 | 4.06 | 4.20 | 4.20 | qfq | 9,941,300 | 41,264,938 | 1.94% |
| 2024-11-08 | 4.27 | 4.28 | 4.10 | 4.12 | 4.12 | qfq | 12,597,500 | 52,355,650 | -2.14% |
| 2024-11-07 | 4.06 | 4.22 | 4.06 | 4.21 | 4.21 | qfq | 12,443,751 | 51,903,072 | 2.43% |
| 2024-11-06 | 4.05 | 4.13 | 3.96 | 4.11 | 4.11 | qfq | 16,444,880 | 66,777,309 | 3.01% |
| 2024-11-05 | 3.87 | 4.02 | 3.87 | 3.99 | 3.99 | qfq | 11,743,757 | 46,407,509 | 3.64% |
| 2024-11-04 | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | qfq | 9,018,300 | 34,629,861 | 0.26% |
| 2024-11-01 | 4.05 | 4.08 | 3.82 | 3.84 | 3.84 | qfq | 14,032,253 | 54,782,694 | -5.65% |
| 2024-10-31 | 3.92 | 4.09 | 3.89 | 4.07 | 4.07 | qfq | 10,328,608 | 41,576,070 | 2.78% |
| 2024-10-30 | 3.95 | 4.02 | 3.88 | 3.96 | 3.96 | qfq | 12,546,835 | 49,641,402 | -0.50% |
| 2024-10-29 | 4.11 | 4.24 | 3.97 | 3.98 | 3.98 | qfq | 25,877,155 | 105,252,644 | -1.49% |
| 2024-10-28 | 3.82 | 4.12 | 3.82 | 4.04 | 4.04 | qfq | 23,104,202 | 92,003,289 | 5.76% |
| 2024-10-25 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | qfq | 8,892,700 | 33,562,815 | 3.24% |
| 2024-10-24 | 3.62 | 3.72 | 3.60 | 3.70 | 3.70 | qfq | 9,419,200 | 34,619,227 | 1.37% |
| 2024-10-23 | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 8,401,700 | 30,647,572 | 0.55% |
| 2024-10-22 | 3.54 | 3.64 | 3.49 | 3.63 | 3.63 | qfq | 11,509,393 | 41,419,646 | 2.83% |
| 2024-10-21 | 3.54 | 3.58 | 3.47 | 3.53 | 3.53 | qfq | 10,729,700 | 37,910,532 | 0.28% |
| 2024-10-18 | 3.45 | 3.57 | 3.42 | 3.52 | 3.52 | qfq | 9,664,200 | 33,791,158 | 1.73% |
| 2024-10-17 | 3.52 | 3.58 | 3.45 | 3.46 | 3.46 | qfq | 8,487,100 | 29,799,882 | -0.86% |
| 2024-10-16 | 3.45 | 3.53 | 3.39 | 3.49 | 3.49 | qfq | 7,450,880 | 25,861,971 | 0.58% |
| 2024-10-15 | 3.48 | 3.53 | 3.43 | 3.47 | 3.47 | qfq | 8,040,800 | 28,111,730 | -0.29% |
| 2024-10-14 | 3.41 | 3.49 | 3.38 | 3.48 | 3.48 | qfq | 9,982,980 | 34,380,996 | 3.26% |
| 2024-10-11 | 3.51 | 3.55 | 3.34 | 3.37 | 3.37 | qfq | 9,179,400 | 31,527,983 | -4.26% |
| 2024-10-10 | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | qfq | 12,511,000 | 43,789,806 | 2.33% |
| 2024-10-09 | 3.73 | 3.74 | 3.43 | 3.44 | 3.44 | qfq | 20,669,440 | 73,116,274 | -9.71% |
| 2024-10-08 | 3.97 | 3.97 | 3.55 | 3.81 | 3.81 | qfq | 23,351,221 | 87,999,287 | 5.25% |
| 2024-09-30 | 3.46 | 3.69 | 3.39 | 3.62 | 3.62 | qfq | 22,993,121 | 81,270,357 | 7.74% |
| 2024-09-27 | 3.35 | 3.42 | 3.25 | 3.36 | 3.36 | qfq | 14,710,093 | 48,942,313 | 2.13% |
| 2024-09-26 | 3.17 | 3.29 | 3.14 | 3.29 | 3.29 | qfq | 6,858,100 | 22,170,466 | 3.46% |
| 2024-09-25 | 3.17 | 3.23 | 3.13 | 3.18 | 3.18 | qfq | 8,545,902 | 27,242,338 | 1.92% |
| 2024-09-24 | 3.04 | 3.14 | 3.01 | 3.12 | 3.12 | qfq | 8,028,500 | 24,768,964 | 3.31% |
| 2024-09-23 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 5,729,600 | 17,233,697 | 2.03% |
| 2024-09-20 | 2.99 | 2.99 | 2.94 | 2.96 | 2.96 | qfq | 4,299,900 | 12,742,431 | -1.00% |
| 2024-09-19 | 2.88 | 3.00 | 2.88 | 2.99 | 2.99 | qfq | 8,392,900 | 24,779,362 | 4.18% |
| 2024-09-18 | 2.92 | 2.94 | 2.82 | 2.87 | 2.87 | qfq | 6,895,813 | 19,772,621 | -2.38% |
| 2024-09-13 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | qfq | 5,353,802 | 15,829,020 | -0.68% |
| 2024-09-12 | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 6,364,900 | 18,932,630 | 1.02% |
| 2024-09-11 | 2.99 | 2.99 | 2.92 | 2.93 | 2.93 | qfq | 4,781,500 | 14,082,874 | -2.01% |
| 2024-09-10 | 2.96 | 3.00 | 2.92 | 2.99 | 2.99 | qfq | 4,888,800 | 14,506,475 | 1.70% |
| 2024-09-09 | 2.92 | 2.99 | 2.88 | 2.94 | 2.94 | qfq | 5,666,500 | 16,682,661 | 0.68% |
| 2024-09-06 | 3.00 | 3.01 | 2.92 | 2.92 | 2.92 | qfq | 5,813,994 | 17,195,434 | -2.34% |
| 2024-09-05 | 2.91 | 3.00 | 2.90 | 2.99 | 2.99 | qfq | 6,584,700 | 19,514,040 | 2.75% |
| 2024-09-04 | 2.97 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 6,359,500 | 18,720,245 | -2.68% |
| 2024-09-03 | 3.01 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 4,851,200 | 14,554,491 | -0.66% |
| 2024-09-02 | 3.02 | 3.07 | 2.99 | 3.01 | 3.01 | qfq | 6,883,500 | 20,844,564 | -0.33% |
| 2024-08-30 | 2.93 | 3.06 | 2.90 | 3.02 | 3.02 | qfq | 8,279,200 | 24,859,004 | 3.07% |
| 2024-08-29 | 2.88 | 2.95 | 2.83 | 2.93 | 2.93 | qfq | 7,280,700 | 21,117,331 | 1.74% |
| 2024-08-28 | 2.81 | 2.91 | 2.76 | 2.88 | 2.88 | qfq | 8,928,200 | 25,509,710 | 2.13% |
| 2024-08-27 | 2.97 | 2.98 | 2.81 | 2.82 | 2.82 | qfq | 14,259,413 | 40,845,231 | -5.05% |
| 2024-08-26 | 2.92 | 3.05 | 2.89 | 2.97 | 2.97 | qfq | 9,347,100 | 27,858,788 | 1.02% |
| 2024-08-23 | 3.02 | 3.04 | 2.92 | 2.94 | 2.94 | qfq | 6,489,094 | 19,248,356 | -2.65% |
| 2024-08-22 | 3.04 | 3.07 | 2.98 | 3.02 | 3.02 | qfq | 5,060,600 | 15,294,217 | -0.66% |
| 2024-08-21 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 2,955,200 | 8,999,794 | -1.30% |
| 2024-08-20 | 3.15 | 3.18 | 3.03 | 3.08 | 3.08 | qfq | 4,867,100 | 15,032,257 | -2.53% |
| 2024-08-19 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 4,448,800 | 14,006,801 | 0.64% |
| 2024-08-16 | 3.20 | 3.22 | 3.12 | 3.14 | 3.14 | qfq | 4,386,800 | 13,865,079 | -1.88% |
| 2024-08-15 | 3.15 | 3.21 | 3.10 | 3.20 | 3.20 | qfq | 5,503,600 | 17,417,609 | 1.91% |
| 2024-08-14 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 4,064,900 | 12,802,990 | -0.32% |
| 2024-08-13 | 3.11 | 3.15 | 3.08 | 3.15 | 3.15 | qfq | 5,430,900 | 16,935,139 | 0.64% |
| 2024-08-12 | 3.16 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 7,770,700 | 24,347,646 | -1.88% |
| 2024-08-09 | 3.20 | 3.22 | 3.15 | 3.19 | 3.19 | qfq | 5,975,700 | 19,041,732 | 0.00% |
| 2024-08-08 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | qfq | 5,604,106 | 17,670,390 | 1.59% |
| 2024-08-07 | 3.17 | 3.19 | 3.09 | 3.14 | 3.14 | qfq | 6,638,100 | 20,789,353 | 0.64% |
| 2024-08-06 | 3.07 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 7,698,000 | 23,773,850 | 2.30% |
| 2024-08-05 | 3.06 | 3.17 | 3.03 | 3.05 | 3.05 | qfq | 7,326,800 | 22,744,974 | -1.61% |
| 2024-08-02 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 5,987,202 | 18,632,405 | -0.32% |
| 2024-08-01 | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | qfq | 5,285,602 | 16,433,370 | 0.00% |
| 2024-07-31 | 3.02 | 3.12 | 3.00 | 3.11 | 3.11 | qfq | 6,785,300 | 20,853,393 | 2.98% |
| 2024-07-30 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | qfq | 6,623,491 | 19,831,344 | 2.72% |
| 2024-07-29 | 2.95 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 5,434,401 | 15,923,798 | 0.68% |
| 2024-07-26 | 2.87 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 5,412,400 | 15,712,981 | 1.74% |
| 2024-07-25 | 2.84 | 2.91 | 2.79 | 2.87 | 2.87 | qfq | 5,133,800 | 14,660,174 | 1.06% |
| 2024-07-24 | 2.93 | 2.93 | 2.83 | 2.84 | 2.84 | qfq | 6,042,300 | 17,332,424 | -2.74% |
| 2024-07-23 | 2.94 | 3.01 | 2.91 | 2.92 | 2.92 | qfq | 8,176,920 | 24,247,130 | -0.68% |
| 2024-07-22 | 2.86 | 2.95 | 2.85 | 2.94 | 2.94 | qfq | 6,207,902 | 18,067,390 | 2.80% |
| 2024-07-19 | 2.86 | 2.91 | 2.83 | 2.86 | 2.86 | qfq | 5,930,700 | 17,046,390 | -0.35% |
| 2024-07-18 | 2.91 | 2.94 | 2.83 | 2.87 | 2.87 | qfq | 7,572,200 | 21,692,183 | -2.38% |
| 2024-07-17 | 3.00 | 3.04 | 2.94 | 2.94 | 2.94 | qfq | 8,010,291 | 23,778,258 | -2.65% |
| 2024-07-16 | 2.98 | 3.09 | 2.90 | 3.02 | 3.02 | qfq | 10,799,500 | 32,621,889 | 0.33% |
| 2024-07-15 | 3.02 | 3.17 | 2.97 | 3.01 | 3.01 | qfq | 13,063,800 | 39,731,689 | -0.66% |
| 2024-07-12 | 3.00 | 3.09 | 2.98 | 3.03 | 3.03 | qfq | 8,322,600 | 25,277,942 | 1.34% |
| 2024-07-11 | 2.89 | 3.01 | 2.86 | 2.99 | 2.99 | qfq | 11,293,450 | 33,480,841 | 4.91% |
| 2024-07-10 | 2.96 | 2.99 | 2.83 | 2.85 | 2.85 | qfq | 11,883,800 | 34,350,939 | -4.04% |
| 2024-07-09 | 3.02 | 3.05 | 2.89 | 2.97 | 2.97 | qfq | 11,260,650 | 33,312,655 | -1.66% |
| 2024-07-08 | 3.13 | 3.15 | 3.00 | 3.02 | 3.02 | qfq | 7,533,200 | 22,937,871 | -4.43% |
| 2024-07-05 | 3.07 | 3.17 | 3.03 | 3.16 | 3.16 | qfq | 7,039,600 | 22,001,404 | 2.27% |
| 2024-07-04 | 3.21 | 3.23 | 3.07 | 3.09 | 3.09 | qfq | 9,191,600 | 28,756,750 | -5.21% |
| 2024-07-03 | 3.24 | 3.36 | 3.20 | 3.26 | 3.26 | qfq | 7,174,200 | 23,475,524 | 0.93% |
| 2024-07-02 | 3.16 | 3.25 | 3.12 | 3.23 | 3.23 | qfq | 6,062,394 | 19,480,732 | 2.22% |
| 2024-07-01 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 5,330,400 | 16,638,077 | 1.28% |
| 2024-06-28 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 6,200,000 | 19,507,262 | -0.64% |
| 2024-06-27 | 3.21 | 3.26 | 3.13 | 3.14 | 3.14 | qfq | 5,904,300 | 18,824,506 | -1.88% |
| 2024-06-26 | 3.07 | 3.22 | 3.01 | 3.20 | 3.20 | qfq | 6,512,500 | 20,324,230 | 4.23% |
| 2024-06-25 | 3.01 | 3.12 | 2.98 | 3.07 | 3.07 | qfq | 6,001,200 | 18,376,061 | 1.66% |
| 2024-06-24 | 3.14 | 3.17 | 2.97 | 3.02 | 3.02 | qfq | 9,864,500 | 29,856,037 | -4.13% |
| 2024-06-21 | 3.18 | 3.21 | 3.09 | 3.15 | 3.15 | qfq | 5,170,600 | 16,381,902 | -1.25% |
| 2024-06-20 | 3.28 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 6,513,500 | 20,913,143 | -2.15% |
| 2024-06-19 | 3.28 | 3.33 | 3.23 | 3.26 | 3.26 | qfq | 6,104,300 | 19,970,753 | 0.62% |
| 2024-06-18 | 3.19 | 3.28 | 3.16 | 3.24 | 3.24 | qfq | 8,276,249 | 26,702,854 | 1.25% |
| 2024-06-17 | 3.32 | 3.32 | 3.16 | 3.20 | 3.20 | qfq | 9,273,700 | 29,855,351 | -3.90% |
| 2024-06-14 | 3.28 | 3.36 | 3.22 | 3.33 | 3.33 | qfq | 8,365,400 | 27,608,444 | 1.52% |
| 2024-06-13 | 3.36 | 3.41 | 3.25 | 3.28 | 3.28 | qfq | 11,544,100 | 38,115,981 | -2.67% |
| 2024-06-12 | 3.20 | 3.40 | 3.16 | 3.37 | 3.37 | qfq | 17,345,326 | 57,615,973 | 5.97% |
| 2024-06-11 | 3.26 | 3.30 | 3.07 | 3.18 | 3.18 | qfq | 19,993,400 | 63,471,786 | -2.75% |
| 2024-06-07 | 3.14 | 3.27 | 3.12 | 3.27 | 3.27 | qfq | 25,207,213 | 80,944,915 | 10.10% |
| 2024-06-06 | 3.29 | 3.32 | 2.97 | 2.97 | 2.97 | qfq | 15,007,634 | 45,931,171 | -10.00% |
| 2024-06-05 | 3.39 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 8,424,300 | 28,042,125 | -2.94% |
| 2024-06-04 | 3.48 | 3.50 | 3.36 | 3.40 | 3.40 | qfq | 9,487,400 | 32,309,753 | -4.23% |
| 2024-06-03 | 3.68 | 3.69 | 3.50 | 3.55 | 3.55 | qfq | 8,053,100 | 28,826,389 | -3.27% |
| 2024-05-31 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 5,089,400 | 18,640,640 | 1.10% |
| 2024-05-30 | 3.71 | 3.75 | 3.62 | 3.63 | 3.63 | qfq | 8,668,960 | 31,871,591 | -3.46% |
| 2024-05-29 | 3.68 | 3.78 | 3.60 | 3.76 | 3.76 | qfq | 8,182,600 | 30,476,981 | 2.45% |
| 2024-05-28 | 3.78 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 5,312,900 | 19,635,495 | -2.39% |
| 2024-05-27 | 3.76 | 3.79 | 3.66 | 3.76 | 3.76 | qfq | 5,794,239 | 21,539,273 | 1.08% |
| 2024-05-24 | 3.78 | 3.80 | 3.68 | 3.72 | 3.72 | qfq | 6,561,000 | 24,574,696 | -1.33% |
| 2024-05-23 | 3.96 | 3.96 | 3.74 | 3.77 | 3.77 | qfq | 9,619,960 | 36,630,006 | -4.56% |
| 2024-05-22 | 3.90 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 4,928,200 | 19,503,576 | 0.51% |
| 2024-05-21 | 3.95 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 5,677,160 | 22,319,013 | -1.26% |
| 2024-05-20 | 4.00 | 4.04 | 3.91 | 3.98 | 3.98 | qfq | 8,184,500 | 32,616,984 | 0.25% |
| 2024-05-17 | 3.96 | 4.00 | 3.91 | 3.97 | 3.97 | qfq | 6,079,600 | 24,045,099 | 0.25% |
| 2024-05-16 | 3.88 | 4.02 | 3.88 | 3.96 | 3.96 | qfq | 9,564,500 | 37,963,798 | 1.02% |
| 2024-05-15 | 3.89 | 3.99 | 3.78 | 3.92 | 3.92 | qfq | 10,720,600 | 41,987,371 | 0.77% |
| 2024-05-14 | 3.71 | 3.90 | 3.71 | 3.89 | 3.89 | qfq | 11,944,860 | 45,802,863 | 5.14% |
| 2024-05-13 | 3.85 | 3.86 | 3.67 | 3.70 | 3.70 | qfq | 13,145,849 | 48,787,532 | -4.39% |
| 2024-05-10 | 3.90 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 6,968,800 | 27,001,496 | -0.77% |
| 2024-05-09 | 3.84 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 8,553,400 | 33,286,743 | 1.83% |
| 2024-05-08 | 3.93 | 3.94 | 3.83 | 3.83 | 3.83 | qfq | 8,017,500 | 31,066,007 | -2.79% |
| 2024-05-07 | 3.90 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 11,661,054 | 45,754,128 | 1.55% |
| 2024-05-06 | 3.97 | 4.00 | 3.85 | 3.88 | 3.88 | qfq | 16,822,202 | 65,612,342 | -1.77% |
| 2024-04-30 | 3.96 | 3.97 | 3.83 | 3.95 | 3.95 | qfq | 12,216,250 | 47,629,102 | 1.28% |
| 2024-04-29 | 3.70 | 3.90 | 3.67 | 3.90 | 3.90 | qfq | 15,108,559 | 57,585,869 | 5.41% |
| 2024-04-26 | 3.59 | 3.73 | 3.57 | 3.70 | 3.70 | qfq | 18,924,300 | 69,154,787 | 2.49% |
| 2024-04-25 | 3.64 | 3.81 | 3.58 | 3.61 | 3.61 | qfq | 25,891,800 | 94,956,254 | 2.85% |
| 2024-04-24 | 3.33 | 3.64 | 3.33 | 3.51 | 3.51 | qfq | 27,034,811 | 95,684,253 | 6.04% |
| 2024-04-23 | 3.18 | 3.33 | 3.18 | 3.31 | 3.31 | qfq | 10,478,300 | 34,339,548 | 4.42% |
| 2024-04-22 | 3.29 | 3.33 | 3.12 | 3.17 | 3.17 | qfq | 10,620,200 | 33,832,932 | -2.76% |
| 2024-04-19 | 3.35 | 3.40 | 3.24 | 3.26 | 3.26 | qfq | 9,006,706 | 29,692,736 | -3.55% |
| 2024-04-18 | 3.38 | 3.44 | 3.26 | 3.38 | 3.38 | qfq | 13,428,880 | 45,254,958 | 0.00% |
| 2024-04-17 | 3.01 | 3.39 | 3.01 | 3.38 | 3.38 | qfq | 19,934,604 | 65,357,942 | 6.96% |
| 2024-04-16 | 3.42 | 3.44 | 3.16 | 3.16 | 3.16 | qfq | 5,774,000 | 18,461,125 | -9.97% |
| 2024-04-15 | 3.86 | 3.88 | 3.51 | 3.51 | 3.51 | qfq | 22,013,100 | 78,431,478 | -10.00% |
| 2024-04-12 | 3.90 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 7,689,002 | 30,246,163 | -0.26% |
| 2024-04-11 | 3.90 | 3.97 | 3.84 | 3.91 | 3.91 | qfq | 7,493,700 | 29,364,601 | -0.26% |
| 2024-04-10 | 4.06 | 4.07 | 3.85 | 3.92 | 3.92 | qfq | 10,487,000 | 41,171,194 | -3.21% |
| 2024-04-09 | 3.99 | 4.07 | 3.96 | 4.05 | 4.05 | qfq | 8,096,304 | 32,592,830 | 1.50% |
| 2024-04-08 | 4.18 | 4.19 | 3.98 | 3.99 | 3.99 | qfq | 13,352,400 | 53,993,708 | -5.00% |
| 2024-04-03 | 4.29 | 4.29 | 4.11 | 4.20 | 4.20 | qfq | 13,711,240 | 57,373,459 | -2.33% |
| 2024-04-02 | 4.24 | 4.34 | 4.20 | 4.30 | 4.30 | qfq | 14,047,391 | 60,022,415 | 1.42% |
| 2024-04-01 | 4.10 | 4.26 | 4.10 | 4.24 | 4.24 | qfq | 17,834,761 | 74,543,711 | 3.41% |
| 2024-03-29 | 4.10 | 4.19 | 4.05 | 4.10 | 4.10 | qfq | 18,970,455 | 77,771,459 | -0.49% |
| 2024-03-28 | 3.92 | 4.14 | 3.92 | 4.12 | 4.12 | qfq | 27,357,355 | 111,115,035 | 1.23% |
| 2024-03-27 | 4.05 | 4.47 | 4.01 | 4.07 | 4.07 | qfq | 32,702,900 | 136,278,112 | 0.00% |
| 2024-03-26 | 3.98 | 4.09 | 3.98 | 4.07 | 4.07 | qfq | 10,191,700 | 41,194,294 | 1.50% |
| 2024-03-25 | 4.12 | 4.18 | 4.01 | 4.01 | 4.01 | qfq | 9,705,300 | 39,618,357 | -2.67% |
| 2024-03-22 | 4.13 | 4.17 | 4.06 | 4.12 | 4.12 | qfq | 10,192,060 | 41,922,942 | -0.72% |
| 2024-03-21 | 4.13 | 4.22 | 4.05 | 4.15 | 4.15 | qfq | 10,376,900 | 42,964,524 | 0.97% |
| 2024-03-20 | 4.06 | 4.11 | 4.02 | 4.11 | 4.11 | qfq | 9,264,900 | 37,711,771 | 1.99% |
| 2024-03-19 | 4.05 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 8,893,600 | 36,087,231 | -0.74% |
| 2024-03-18 | 3.97 | 4.13 | 3.97 | 4.06 | 4.06 | qfq | 14,377,256 | 58,146,596 | 2.53% |
| 2024-03-15 | 3.77 | 3.98 | 3.77 | 3.96 | 3.96 | qfq | 16,364,400 | 63,498,274 | 4.21% |
| 2024-03-14 | 3.80 | 3.83 | 3.71 | 3.80 | 3.80 | qfq | 11,387,900 | 43,085,694 | 0.00% |
| 2024-03-13 | 3.81 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 10,270,400 | 38,975,780 | -0.52% |
| 2024-03-12 | 3.80 | 3.83 | 3.70 | 3.82 | 3.82 | qfq | 13,409,800 | 50,567,237 | 1.87% |
| 2024-03-11 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | qfq | 14,282,700 | 52,977,095 | 1.63% |
| 2024-03-08 | 3.64 | 3.83 | 3.60 | 3.69 | 3.69 | qfq | 16,592,900 | 61,134,328 | 1.65% |
| 2024-03-07 | 3.63 | 3.72 | 3.60 | 3.63 | 3.63 | qfq | 12,614,000 | 46,212,268 | 0.00% |
| 2024-03-06 | 3.50 | 3.67 | 3.50 | 3.63 | 3.63 | qfq | 13,661,691 | 49,237,898 | 3.13% |
| 2024-03-05 | 3.67 | 3.68 | 3.48 | 3.52 | 3.52 | qfq | 12,820,600 | 45,585,136 | -4.09% |
| 2024-03-04 | 3.76 | 3.80 | 3.55 | 3.67 | 3.67 | qfq | 14,764,700 | 53,888,117 | -2.39% |
| 2024-03-01 | 3.72 | 3.90 | 3.66 | 3.76 | 3.76 | qfq | 22,977,573 | 86,135,769 | 2.73% |
| 2024-02-29 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | qfq | 22,092,313 | 78,690,520 | 5.48% |
| 2024-02-28 | 3.88 | 4.05 | 3.46 | 3.47 | 3.47 | qfq | 34,234,640 | 128,846,387 | -9.64% |
| 2024-02-27 | 3.71 | 3.85 | 3.66 | 3.84 | 3.84 | qfq | 17,570,480 | 66,456,690 | 3.50% |
| 2024-02-26 | 3.68 | 3.85 | 3.58 | 3.71 | 3.71 | qfq | 27,732,764 | 102,605,143 | 2.77% |
| 2024-02-23 | 3.50 | 3.62 | 3.45 | 3.61 | 3.61 | qfq | 23,867,680 | 84,669,579 | 2.85% |
| 2024-02-22 | 3.42 | 3.64 | 3.30 | 3.51 | 3.51 | qfq | 30,582,513 | 104,296,504 | 2.93% |
| 2024-02-21 | 3.07 | 3.41 | 3.05 | 3.41 | 3.41 | qfq | 22,284,413 | 72,792,343 | 10.00% |
| 2024-02-20 | 3.05 | 3.15 | 2.95 | 3.10 | 3.10 | qfq | 22,735,104 | 69,690,836 | 1.31% |
| 2024-02-19 | 2.80 | 3.11 | 2.75 | 3.06 | 3.06 | qfq | 36,693,080 | 107,590,967 | 7.37% |
| 2024-02-08 | 2.66 | 2.89 | 2.53 | 2.85 | 2.85 | qfq | 45,968,872 | 121,198,438 | 1.42% |
| 2024-02-07 | 3.14 | 3.15 | 2.81 | 2.81 | 2.81 | qfq | 20,400,900 | 57,833,738 | -9.94% |
| 2024-02-06 | 3.15 | 3.27 | 3.11 | 3.12 | 3.12 | qfq | 25,939,400 | 81,294,940 | -9.57% |
| 2024-02-05 | 3.82 | 3.83 | 3.45 | 3.45 | 3.45 | qfq | 9,060,600 | 31,719,185 | -9.92% |
| 2024-02-02 | 4.05 | 4.34 | 3.69 | 3.83 | 3.83 | qfq | 25,017,400 | 100,003,252 | -3.53% |
| 2024-02-01 | 4.13 | 4.16 | 3.85 | 3.97 | 3.97 | qfq | 20,280,300 | 80,711,978 | -5.25% |
| 2024-01-31 | 4.51 | 4.53 | 4.16 | 4.19 | 4.19 | qfq | 15,804,051 | 68,063,387 | -7.71% |
| 2024-01-30 | 4.76 | 4.81 | 4.54 | 4.54 | 4.54 | qfq | 12,324,200 | 57,373,759 | -4.62% |
| 2024-01-29 | 4.97 | 5.10 | 4.73 | 4.76 | 4.76 | qfq | 16,332,100 | 79,007,376 | -4.23% |
| 2024-01-26 | 4.90 | 5.09 | 4.86 | 4.97 | 4.97 | qfq | 22,439,550 | 112,011,814 | 1.22% |
| 2024-01-25 | 4.79 | 4.92 | 4.70 | 4.91 | 4.91 | qfq | 30,192,213 | 145,468,950 | 2.94% |
| 2024-01-24 | 4.41 | 4.82 | 4.24 | 4.77 | 4.77 | qfq | 48,408,611 | 226,027,442 | 2.80% |
| 2024-01-23 | 5.19 | 5.19 | 4.64 | 4.64 | 4.64 | qfq | 40,887,211 | 191,493,852 | -10.08% |
| 2024-01-22 | 5.73 | 5.79 | 5.06 | 5.16 | 5.16 | qfq | 63,395,360 | 347,208,397 | -8.19% |
| 2024-01-19 | 5.34 | 5.87 | 5.31 | 5.62 | 5.62 | qfq | 72,690,129 | 412,962,516 | 5.24% |
| 2024-01-18 | 5.50 | 5.60 | 5.17 | 5.34 | 5.34 | qfq | 38,338,824 | 205,444,467 | -1.11% |
| 2024-01-17 | 5.34 | 5.50 | 5.33 | 5.40 | 5.40 | qfq | 24,449,139 | 132,698,302 | 0.93% |
| 2024-01-16 | 5.33 | 5.48 | 5.22 | 5.35 | 5.35 | qfq | 19,092,000 | 101,246,149 | 0.75% |
| 2024-01-15 | 5.23 | 5.36 | 5.18 | 5.31 | 5.31 | qfq | 14,413,300 | 76,354,546 | 1.34% |
| 2024-01-12 | 5.35 | 5.48 | 5.22 | 5.24 | 5.24 | qfq | 15,121,920 | 80,358,289 | -2.24% |
| 2024-01-11 | 5.32 | 5.40 | 5.31 | 5.36 | 5.36 | qfq | 12,469,220 | 66,804,990 | 0.00% |
| 2024-01-10 | 5.43 | 5.51 | 5.34 | 5.36 | 5.36 | qfq | 13,202,000 | 71,225,934 | -1.65% |
| 2024-01-09 | 5.29 | 5.48 | 5.26 | 5.45 | 5.45 | qfq | 15,786,700 | 85,436,971 | 3.02% |
| 2024-01-08 | 5.39 | 5.45 | 5.26 | 5.29 | 5.29 | qfq | 15,597,100 | 83,632,821 | -1.86% |
| 2024-01-05 | 5.56 | 5.63 | 5.36 | 5.39 | 5.39 | qfq | 17,279,000 | 94,151,460 | -3.06% |
| 2024-01-04 | 5.42 | 5.59 | 5.39 | 5.56 | 5.56 | qfq | 19,783,500 | 109,103,350 | 2.39% |
| 2024-01-03 | 5.59 | 5.60 | 5.38 | 5.43 | 5.43 | qfq | 20,805,999 | 113,054,188 | -3.04% |
| 2024-01-02 | 5.58 | 5.64 | 5.42 | 5.60 | 5.60 | qfq | 33,177,744 | 184,568,863 | 1.45% |
| 2023-12-29 | 5.22 | 5.60 | 5.22 | 5.52 | 5.52 | qfq | 48,948,299 | 267,059,153 | 4.15% |
| 2023-12-28 | 5.34 | 5.40 | 5.10 | 5.30 | 5.30 | qfq | 64,979,254 | 339,018,765 | -6.53% |
| 2023-12-27 | 6.00 | 6.08 | 5.67 | 5.67 | 5.67 | qfq | 51,446,238 | 295,029,845 | -10.00% |
| 2023-12-26 | 6.04 | 6.53 | 5.92 | 6.30 | 6.30 | qfq | 86,812,172 | 537,237,818 | 4.65% |
| 2023-12-25 | 6.38 | 6.40 | 5.72 | 6.02 | 6.02 | qfq | 77,087,390 | 457,257,632 | -0.99% |
| 2023-12-22 | 6.90 | 6.90 | 5.90 | 6.08 | 6.08 | qfq | 54,182,750 | 351,255,667 | -3.03% |
| 2023-12-21 | 5.73 | 6.27 | 5.73 | 6.27 | 6.27 | qfq | 30,763,199 | 191,811,730 | 10.00% |
| 2023-12-20 | 5.95 | 6.02 | 5.70 | 5.70 | 5.70 | qfq | 48,090,272 | 279,836,485 | -4.20% |
| 2023-12-19 | 6.15 | 6.62 | 5.86 | 5.95 | 5.95 | qfq | 74,188,752 | 454,611,608 | -5.41% |
| 2023-12-18 | 5.70 | 6.29 | 5.68 | 6.29 | 6.29 | qfq | 48,873,900 | 295,669,524 | 9.97% |
| 2023-12-15 | 5.72 | 5.80 | 5.62 | 5.72 | 5.72 | qfq | 16,657,200 | 94,832,143 | 0.18% |
| 2023-12-14 | 5.75 | 5.81 | 5.64 | 5.71 | 5.71 | qfq | 21,393,801 | 122,176,943 | -0.70% |
| 2023-12-13 | 5.72 | 5.97 | 5.72 | 5.75 | 5.75 | qfq | 42,466,950 | 246,035,539 | -0.17% |
| 2023-12-12 | 5.40 | 5.95 | 5.40 | 5.76 | 5.76 | qfq | 56,437,920 | 326,582,419 | 6.47% |
| 2023-12-11 | 5.20 | 5.70 | 5.10 | 5.41 | 5.41 | qfq | 33,545,001 | 181,453,456 | 3.44% |
| 2023-12-08 | 5.59 | 5.61 | 5.20 | 5.23 | 5.23 | qfq | 30,598,988 | 163,823,965 | -6.61% |
| 2023-12-07 | 5.68 | 5.71 | 5.56 | 5.60 | 5.60 | qfq | 25,321,701 | 142,135,385 | -1.93% |
| 2023-12-06 | 5.80 | 5.82 | 5.64 | 5.71 | 5.71 | qfq | 35,013,922 | 199,418,225 | -1.55% |
| 2023-12-05 | 5.85 | 6.17 | 5.72 | 5.80 | 5.80 | qfq | 58,973,396 | 347,621,467 | -0.34% |
| 2023-12-04 | 5.57 | 6.06 | 5.51 | 5.82 | 5.82 | qfq | 62,150,546 | 360,999,250 | 3.37% |
| 2023-12-01 | 5.35 | 5.86 | 5.33 | 5.63 | 5.63 | qfq | 41,530,924 | 237,612,739 | 5.63% |
| 2023-11-30 | 5.34 | 5.38 | 5.27 | 5.33 | 5.33 | qfq | 5,499,200 | 29,188,004 | -0.19% |
| 2023-11-29 | 5.40 | 5.40 | 5.29 | 5.34 | 5.34 | qfq | 5,165,500 | 27,585,217 | -0.74% |
| 2023-11-28 | 5.29 | 5.42 | 5.28 | 5.38 | 5.38 | qfq | 7,145,200 | 38,343,751 | 2.09% |
| 2023-11-27 | 5.32 | 5.40 | 5.22 | 5.27 | 5.27 | qfq | 6,518,600 | 34,473,531 | -1.68% |
| 2023-11-24 | 5.41 | 5.49 | 5.33 | 5.36 | 5.36 | qfq | 8,107,600 | 43,626,287 | -0.92% |
| 2023-11-23 | 5.40 | 5.52 | 5.39 | 5.41 | 5.41 | qfq | 10,518,800 | 57,139,241 | 0.19% |
| 2023-11-22 | 5.30 | 5.47 | 5.28 | 5.40 | 5.40 | qfq | 12,391,860 | 66,985,408 | 1.89% |
| 2023-11-21 | 5.29 | 5.36 | 5.27 | 5.30 | 5.30 | qfq | 6,563,800 | 34,944,274 | -0.19% |
| 2023-11-20 | 5.24 | 5.31 | 5.20 | 5.31 | 5.31 | qfq | 6,163,600 | 32,450,717 | 1.34% |
| 2023-11-17 | 5.19 | 5.27 | 5.19 | 5.24 | 5.24 | qfq | 5,066,500 | 26,536,672 | 0.38% |
| 2023-11-16 | 5.20 | 5.26 | 5.19 | 5.22 | 5.22 | qfq | 5,118,673 | 26,740,095 | -0.19% |
| 2023-11-15 | 5.28 | 5.31 | 5.15 | 5.23 | 5.23 | qfq | 6,205,400 | 32,371,565 | 0.19% |
| 2023-11-14 | 5.30 | 5.34 | 5.19 | 5.22 | 5.22 | qfq | 9,403,800 | 49,210,376 | -2.25% |
| 2023-11-13 | 5.18 | 5.38 | 5.18 | 5.34 | 5.34 | qfq | 11,770,700 | 62,359,766 | 3.29% |
| 2023-11-10 | 5.15 | 5.18 | 5.05 | 5.17 | 5.17 | qfq | 5,925,038 | 30,405,640 | 1.17% |
| 2023-11-09 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | qfq | 5,581,900 | 28,597,161 | -1.35% |
| 2023-11-08 | 5.17 | 5.21 | 5.14 | 5.18 | 5.18 | qfq | 6,238,300 | 32,303,508 | 0.19% |
| 2023-11-07 | 5.16 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 6,990,600 | 36,129,744 | 0.19% |
| 2023-11-06 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | qfq | 6,845,500 | 35,207,951 | 1.18% |
| 2023-11-03 | 5.18 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 6,934,400 | 35,585,886 | -1.54% |
| 2023-11-02 | 5.17 | 5.20 | 5.11 | 5.18 | 5.18 | qfq | 7,564,200 | 39,106,125 | 0.39% |
| 2023-11-01 | 5.08 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 6,147,500 | 31,562,903 | 1.18% |
| 2023-10-31 | 5.09 | 5.20 | 5.02 | 5.10 | 5.10 | qfq | 6,358,900 | 32,637,456 | 0.39% |
| 2023-10-30 | 5.08 | 5.22 | 5.04 | 5.08 | 5.08 | qfq | 9,729,000 | 49,750,147 | -0.39% |
| 2023-10-27 | 5.01 | 5.20 | 5.01 | 5.10 | 5.10 | qfq | 12,314,044 | 63,370,080 | 1.80% |
| 2023-10-26 | 5.06 | 5.09 | 4.94 | 5.01 | 5.01 | qfq | 6,221,200 | 31,123,988 | -1.57% |
| 2023-10-25 | 4.99 | 5.10 | 4.97 | 5.09 | 5.09 | qfq | 8,407,800 | 42,552,224 | 2.83% |
| 2023-10-24 | 4.64 | 4.99 | 4.64 | 4.95 | 4.95 | qfq | 9,212,061 | 45,199,971 | 5.77% |
| 2023-10-23 | 4.83 | 4.89 | 4.62 | 4.68 | 4.68 | qfq | 6,002,300 | 28,428,338 | -2.50% |
| 2023-10-20 | 4.79 | 4.90 | 4.74 | 4.80 | 4.80 | qfq | 7,135,080 | 34,413,365 | 0.00% |
| 2023-10-19 | 4.91 | 4.95 | 4.75 | 4.80 | 4.80 | qfq | 5,156,100 | 24,860,039 | -2.04% |
| 2023-10-18 | 5.05 | 5.06 | 4.88 | 4.90 | 4.90 | qfq | 6,345,225 | 31,452,133 | -2.78% |
| 2023-10-17 | 4.92 | 5.16 | 4.87 | 5.04 | 5.04 | qfq | 9,184,800 | 46,330,477 | 2.23% |
| 2023-10-16 | 4.78 | 4.99 | 4.76 | 4.93 | 4.93 | qfq | 7,201,730 | 35,143,205 | 2.92% |
| 2023-10-13 | 4.90 | 4.92 | 4.77 | 4.79 | 4.79 | qfq | 4,526,000 | 21,790,105 | -2.64% |
| 2023-10-12 | 4.91 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 4,599,600 | 22,610,474 | 0.61% |
| 2023-10-11 | 5.00 | 5.03 | 4.83 | 4.89 | 4.89 | qfq | 5,976,700 | 29,238,144 | -2.20% |
| 2023-10-10 | 4.95 | 5.10 | 4.94 | 5.00 | 5.00 | qfq | 5,312,340 | 26,608,689 | 1.21% |
| 2023-10-09 | 5.13 | 5.16 | 4.92 | 4.94 | 4.94 | qfq | 8,233,400 | 41,144,831 | -3.89% |
| 2023-09-28 | 4.98 | 5.15 | 4.95 | 5.14 | 5.14 | qfq | 6,591,840 | 33,648,474 | 3.21% |
| 2023-09-27 | 5.03 | 5.03 | 4.93 | 4.98 | 4.98 | qfq | 5,613,900 | 27,928,403 | 0.00% |
| 2023-09-26 | 5.03 | 5.05 | 4.94 | 4.98 | 4.98 | qfq | 4,903,100 | 24,523,315 | -1.19% |
| 2023-09-25 | 5.13 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 6,845,700 | 34,607,193 | -2.33% |
| 2023-09-22 | 5.01 | 5.19 | 5.01 | 5.16 | 5.16 | qfq | 8,120,800 | 41,648,198 | 2.79% |
| 2023-09-21 | 5.08 | 5.13 | 5.00 | 5.02 | 5.02 | qfq | 4,987,600 | 25,133,258 | -1.18% |
| 2023-09-20 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 6,313,740 | 32,242,246 | -0.59% |
| 2023-09-19 | 5.22 | 5.27 | 5.07 | 5.11 | 5.11 | qfq | 11,444,900 | 58,851,743 | -0.78% |
| 2023-09-18 | 5.07 | 5.20 | 4.99 | 5.15 | 5.15 | qfq | 7,227,960 | 37,088,241 | 2.18% |
| 2023-09-15 | 4.98 | 5.06 | 4.93 | 5.04 | 5.04 | qfq | 4,132,800 | 20,733,079 | 1.41% |
| 2023-09-14 | 4.96 | 5.00 | 4.91 | 4.97 | 4.97 | qfq | 3,799,862 | 18,856,392 | 0.20% |
| 2023-09-13 | 5.01 | 5.03 | 4.93 | 4.96 | 4.96 | qfq | 4,370,500 | 21,731,718 | -0.40% |
| 2023-09-12 | 5.08 | 5.11 | 4.98 | 4.98 | 4.98 | qfq | 3,422,500 | 17,174,859 | -1.58% |
| 2023-09-11 | 5.03 | 5.12 | 4.98 | 5.06 | 5.06 | qfq | 4,930,600 | 24,928,468 | 0.80% |
| 2023-09-08 | 5.08 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 2,683,200 | 13,543,337 | -1.18% |
| 2023-09-07 | 5.15 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 3,262,860 | 16,714,714 | -0.97% |
| 2023-09-06 | 5.13 | 5.16 | 5.10 | 5.13 | 5.13 | qfq | 3,525,500 | 18,102,488 | 0.20% |
| 2023-09-05 | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | qfq | 3,891,400 | 19,929,335 | -1.16% |
| 2023-09-04 | 5.07 | 5.19 | 5.03 | 5.18 | 5.18 | qfq | 6,671,300 | 34,300,883 | 2.78% |
| 2023-09-01 | 5.09 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 4,372,200 | 21,989,109 | -0.59% |
| 2023-08-31 | 5.02 | 5.10 | 5.00 | 5.07 | 5.07 | qfq | 5,156,200 | 26,008,125 | 0.40% |
| 2023-08-30 | 5.09 | 5.09 | 4.98 | 5.05 | 5.05 | qfq | 4,786,860 | 24,078,216 | 0.20% |
| 2023-08-29 | 4.80 | 5.05 | 4.79 | 5.04 | 5.04 | qfq | 7,672,400 | 38,100,115 | 4.35% |
| 2023-08-28 | 4.97 | 5.00 | 4.81 | 4.83 | 4.83 | qfq | 6,708,346 | 32,859,565 | 2.33% |
| 2023-08-25 | 4.76 | 4.88 | 4.69 | 4.72 | 4.72 | qfq | 4,727,362 | 22,545,555 | -1.26% |
| 2023-08-24 | 4.88 | 4.90 | 4.77 | 4.78 | 4.78 | qfq | 3,526,462 | 16,978,165 | -1.24% |
| 2023-08-23 | 4.97 | 4.97 | 4.79 | 4.84 | 4.84 | qfq | 4,196,300 | 20,386,881 | -1.22% |
| 2023-08-22 | 5.03 | 5.03 | 4.82 | 4.90 | 4.90 | qfq | 5,283,400 | 25,854,626 | -1.21% |
| 2023-08-21 | 4.99 | 5.07 | 4.95 | 4.96 | 4.96 | qfq | 4,300,400 | 21,506,447 | -0.40% |
| 2023-08-18 | 5.06 | 5.09 | 4.96 | 4.98 | 4.98 | qfq | 4,333,400 | 21,786,538 | -1.39% |
| 2023-08-17 | 4.98 | 5.06 | 4.93 | 5.05 | 5.05 | qfq | 4,859,620 | 24,306,803 | 1.81% |
| 2023-08-16 | 4.99 | 5.04 | 4.88 | 4.96 | 4.96 | qfq | 4,570,500 | 22,738,859 | 0.00% |
| 2023-08-15 | 4.88 | 4.98 | 4.86 | 4.96 | 4.96 | qfq | 5,498,600 | 27,152,763 | 1.85% |
| 2023-08-14 | 4.78 | 4.90 | 4.72 | 4.87 | 4.87 | qfq | 3,968,200 | 19,107,794 | 1.88% |
| 2023-08-11 | 4.92 | 4.92 | 4.77 | 4.78 | 4.78 | qfq | 3,211,400 | 15,500,095 | -1.85% |
| 2023-08-10 | 4.89 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 2,774,300 | 13,493,186 | 0.00% |
| 2023-08-09 | 4.95 | 4.97 | 4.85 | 4.87 | 4.87 | qfq | 3,604,100 | 17,610,411 | -1.22% |
| 2023-08-08 | 4.95 | 4.96 | 4.88 | 4.93 | 4.93 | qfq | 2,815,200 | 13,835,142 | -0.40% |
| 2023-08-07 | 4.96 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 3,873,150 | 19,185,399 | -0.20% |
| 2023-08-04 | 5.10 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 4,945,000 | 24,728,301 | -2.17% |
| 2023-08-03 | 5.14 | 5.14 | 5.03 | 5.07 | 5.07 | qfq | 4,050,900 | 20,514,240 | -0.98% |
| 2023-08-02 | 5.13 | 5.15 | 5.07 | 5.12 | 5.12 | qfq | 3,858,400 | 19,686,815 | 0.39% |
| 2023-08-01 | 5.14 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 4,778,600 | 24,429,415 | -0.78% |
| 2023-07-31 | 5.06 | 5.15 | 5.02 | 5.14 | 5.14 | qfq | 7,504,350 | 38,235,915 | 1.78% |
| 2023-07-28 | 4.94 | 5.10 | 4.92 | 5.05 | 5.05 | qfq | 7,012,192 | 35,471,211 | 1.20% |
| 2023-07-27 | 4.95 | 5.05 | 4.90 | 4.99 | 4.99 | qfq | 7,488,992 | 37,439,902 | 0.81% |
| 2023-07-26 | 4.90 | 4.95 | 4.86 | 4.95 | 4.95 | qfq | 4,166,680 | 20,509,880 | 1.43% |
| 2023-07-25 | 4.86 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 3,817,300 | 18,571,001 | 1.04% |
| 2023-07-24 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 3,190,700 | 15,415,697 | -0.82% |
| 2023-07-21 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | qfq | 3,542,600 | 17,209,291 | 1.25% |
| 2023-07-20 | 4.82 | 4.88 | 4.78 | 4.81 | 4.81 | qfq | 3,420,602 | 16,529,186 | -0.21% |
| 2023-07-19 | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | qfq | 4,031,700 | 19,368,027 | 1.26% |
| 2023-07-18 | 4.84 | 4.84 | 4.73 | 4.76 | 4.76 | qfq | 3,036,400 | 14,479,688 | -0.42% |