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
浙江众成002522.SZ
最近收盘价4.682026-07-17
最近交易日2026-07-17
成交量（股）31,352,700
成交额（元）149,622,479
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.035 | — | — | — | 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 | 4.82 | 4.88 | 4.63 | 4.68 | 4.68 | qfq | 31,352,700 | 149,622,479 | -3.31% |
| 2026-07-16 | 4.85 | 4.96 | 4.81 | 4.84 | 4.84 | qfq | 27,004,464 | 131,792,713 | -0.62% |
| 2026-07-15 | 4.98 | 5.03 | 4.84 | 4.87 | 4.87 | qfq | 30,284,220 | 148,804,407 | -2.01% |
| 2026-07-14 | 4.73 | 4.97 | 4.70 | 4.97 | 4.97 | qfq | 39,471,795 | 191,628,218 | 4.41% |
| 2026-07-13 | 5.15 | 5.18 | 4.76 | 4.76 | 4.76 | qfq | 48,905,661 | 240,317,339 | -8.46% |
| 2026-07-10 | 5.31 | 5.43 | 5.20 | 5.20 | 5.20 | qfq | 45,750,907 | 243,430,237 | -2.99% |
| 2026-07-09 | 5.31 | 5.41 | 5.06 | 5.36 | 5.36 | qfq | 56,416,187 | 294,474,782 | 0.56% |
| 2026-07-08 | 5.65 | 5.70 | 5.32 | 5.33 | 5.33 | qfq | 50,242,505 | 274,131,711 | -6.65% |
| 2026-07-07 | 5.82 | 5.96 | 5.65 | 5.71 | 5.71 | qfq | 38,155,347 | 220,869,945 | -2.23% |
| 2026-07-06 | 6.02 | 6.03 | 5.75 | 5.84 | 5.84 | qfq | 54,888,467 | 321,516,521 | -2.50% |
| 2026-07-03 | 6.36 | 6.45 | 5.97 | 5.99 | 5.99 | qfq | 91,418,976 | 560,473,850 | -7.13% |
| 2026-07-02 | 6.65 | 6.81 | 6.45 | 6.45 | 6.45 | qfq | 109,915,145 | 719,447,474 | -10.04% |
| 2026-07-01 | 7.94 | 7.99 | 7.17 | 7.17 | 7.17 | qfq | 128,558,326 | 954,703,453 | -10.04% |
| 2026-06-30 | 8.05 | 8.24 | 7.48 | 7.97 | 7.97 | qfq | 103,460,531 | 810,363,076 | -4.09% |
| 2026-06-29 | 7.95 | 8.44 | 7.95 | 8.31 | 8.31 | qfq | 122,092,149 | 998,913,751 | 5.32% |
| 2026-06-26 | 7.83 | 8.08 | 7.72 | 7.89 | 7.89 | qfq | 95,497,901 | 754,485,762 | -1.50% |
| 2026-06-25 | 7.47 | 8.10 | 7.42 | 8.01 | 8.01 | qfq | 140,243,135 | 1,098,937,649 | 6.52% |
| 2026-06-24 | 7.62 | 7.78 | 7.29 | 7.52 | 7.52 | qfq | 113,253,104 | 843,579,874 | -1.18% |
| 2026-06-23 | 6.86 | 7.61 | 6.69 | 7.61 | 7.61 | qfq | 84,286,668 | 622,937,754 | 9.97% |
| 2026-06-22 | 7.05 | 7.08 | 6.68 | 6.92 | 6.92 | qfq | 60,282,646 | 413,146,200 | -1.42% |
| 2026-06-18 | 7.19 | 7.19 | 6.83 | 7.02 | 7.02 | qfq | 66,294,914 | 464,167,402 | -2.77% |
| 2026-06-17 | 7.34 | 7.43 | 7.15 | 7.22 | 7.22 | qfq | 60,666,151 | 439,924,696 | -2.56% |
| 2026-06-16 | 7.42 | 7.54 | 7.28 | 7.41 | 7.41 | qfq | 78,478,654 | 580,032,544 | -0.13% |
| 2026-06-15 | 6.90 | 7.54 | 6.89 | 7.42 | 7.42 | qfq | 118,560,546 | 872,666,142 | 8.32% |
| 2026-06-12 | 7.06 | 7.27 | 6.76 | 6.85 | 6.85 | qfq | 58,436,087 | 406,019,561 | -1.58% |
| 2026-06-11 | 7.26 | 7.35 | 6.92 | 6.96 | 6.96 | qfq | 70,620,903 | 496,985,249 | -4.53% |
| 2026-06-10 | 7.28 | 7.48 | 7.17 | 7.29 | 7.29 | qfq | 65,742,402 | 481,634,592 | 0.14% |
| 2026-06-09 | 7.31 | 7.53 | 7.16 | 7.28 | 7.28 | qfq | 54,009,035 | 392,215,839 | 1.96% |
| 2026-06-08 | 6.84 | 7.43 | 6.83 | 7.14 | 7.12 | qfq | 79,073,884 | 571,187,330 | -2.06% |
| 2026-06-05 | 7.10 | 7.40 | 7.03 | 7.29 | 7.27 | qfq | 90,341,631 | 653,144,570 | 2.68% |
| 2026-06-04 | 6.61 | 7.15 | 6.61 | 7.10 | 7.08 | qfq | 96,739,115 | 667,470,656 | 5.97% |
| 2026-06-03 | 6.49 | 7.06 | 6.48 | 6.70 | 6.68 | qfq | 97,935,693 | 666,058,583 | 4.36% |
| 2026-06-02 | 6.31 | 6.50 | 6.26 | 6.42 | 6.40 | qfq | 32,778,946 | 209,850,467 | 1.42% |
| 2026-06-01 | 6.11 | 6.42 | 6.01 | 6.33 | 6.31 | qfq | 40,265,815 | 253,293,565 | 1.77% |
| 2026-05-29 | 6.65 | 6.82 | 6.15 | 6.22 | 6.20 | qfq | 61,057,774 | 392,267,005 | -5.18% |
| 2026-05-28 | 6.53 | 6.64 | 6.39 | 6.56 | 6.54 | qfq | 47,502,078 | 309,786,695 | -1.20% |
| 2026-05-27 | 6.52 | 6.98 | 6.52 | 6.64 | 6.62 | qfq | 57,048,395 | 380,215,625 | 0.76% |
| 2026-05-26 | 6.74 | 6.74 | 6.47 | 6.59 | 6.57 | qfq | 42,541,616 | 279,992,204 | -2.23% |
| 2026-05-25 | 6.83 | 6.97 | 6.65 | 6.74 | 6.72 | qfq | 49,418,216 | 334,601,224 | -1.03% |
| 2026-05-22 | 6.56 | 6.85 | 6.49 | 6.81 | 6.79 | qfq | 50,394,911 | 339,371,610 | 4.13% |
| 2026-05-21 | 6.76 | 7.01 | 6.52 | 6.54 | 6.52 | qfq | 67,888,487 | 461,757,605 | -3.11% |
| 2026-05-20 | 6.63 | 6.91 | 6.39 | 6.75 | 6.73 | qfq | 75,258,227 | 499,509,823 | 1.20% |
| 2026-05-19 | 6.77 | 6.80 | 6.56 | 6.67 | 6.65 | qfq | 50,760,800 | 337,803,418 | -1.48% |
| 2026-05-18 | 6.81 | 6.93 | 6.70 | 6.77 | 6.75 | qfq | 61,607,277 | 418,731,790 | -1.74% |
| 2026-05-15 | 7.28 | 7.31 | 6.82 | 6.89 | 6.87 | qfq | 102,894,578 | 718,300,176 | -4.70% |
| 2026-05-14 | 7.43 | 7.80 | 7.20 | 7.23 | 7.21 | qfq | 139,722,168 | 1,044,981,621 | -2.69% |
| 2026-05-13 | 7.63 | 7.82 | 7.31 | 7.43 | 7.41 | qfq | 172,713,465 | 1,301,490,684 | -3.88% |
| 2026-05-12 | 7.01 | 7.73 | 7.01 | 7.73 | 7.71 | qfq | 81,049,578 | 607,568,963 | 9.96% |
| 2026-05-11 | 7.01 | 7.30 | 6.92 | 7.03 | 7.01 | qfq | 130,356,284 | 927,059,404 | 0.57% |
| 2026-05-08 | 6.57 | 7.02 | 6.52 | 6.99 | 6.97 | qfq | 100,637,975 | 689,352,206 | 4.95% |
| 2026-05-07 | 6.54 | 6.86 | 6.51 | 6.66 | 6.64 | qfq | 66,056,389 | 441,542,289 | 2.78% |
| 2026-05-06 | 6.38 | 6.48 | 6.33 | 6.48 | 6.46 | qfq | 51,124,658 | 328,738,187 | 2.05% |
| 2026-04-30 | 6.47 | 6.51 | 6.28 | 6.35 | 6.33 | qfq | 68,130,408 | 432,859,948 | -1.40% |
| 2026-04-29 | 6.01 | 6.44 | 5.98 | 6.44 | 6.42 | qfq | 70,174,836 | 442,243,956 | 10.09% |
| 2026-04-28 | 6.07 | 6.11 | 5.83 | 5.85 | 5.83 | qfq | 32,052,207 | 189,372,869 | -4.26% |
| 2026-04-27 | 6.04 | 6.13 | 5.98 | 6.11 | 6.09 | qfq | 22,748,196 | 137,985,048 | 0.33% |
| 2026-04-24 | 6.06 | 6.18 | 5.98 | 6.09 | 6.07 | qfq | 28,321,400 | 172,297,645 | 0.16% |
| 2026-04-23 | 6.23 | 6.25 | 6.05 | 6.08 | 6.06 | qfq | 29,266,500 | 178,590,466 | -2.41% |
| 2026-04-22 | 6.10 | 6.24 | 6.02 | 6.23 | 6.21 | qfq | 31,009,162 | 191,755,876 | -0.80% |
| 2026-04-21 | 6.26 | 6.44 | 6.12 | 6.28 | 6.26 | qfq | 48,364,765 | 302,318,313 | 0.00% |
| 2026-04-20 | 6.17 | 6.36 | 6.15 | 6.28 | 6.26 | qfq | 35,682,991 | 224,086,172 | 1.45% |
| 2026-04-17 | 6.12 | 6.21 | 6.10 | 6.19 | 6.17 | qfq | 28,295,934 | 174,467,201 | 0.32% |
| 2026-04-16 | 6.09 | 6.19 | 5.98 | 6.17 | 6.15 | qfq | 33,568,840 | 205,660,091 | 1.65% |
| 2026-04-15 | 6.20 | 6.24 | 6.04 | 6.07 | 6.05 | qfq | 49,833,873 | 304,852,021 | -3.19% |
| 2026-04-14 | 5.98 | 6.37 | 5.98 | 6.27 | 6.25 | qfq | 74,518,394 | 459,573,565 | 4.85% |
| 2026-04-13 | 5.96 | 5.99 | 5.86 | 5.98 | 5.96 | qfq | 22,732,468 | 134,777,369 | -0.66% |
| 2026-04-10 | 6.01 | 6.13 | 5.98 | 6.02 | 6.00 | qfq | 25,156,221 | 152,084,952 | 0.50% |
| 2026-04-09 | 6.00 | 6.08 | 5.95 | 5.99 | 5.97 | qfq | 29,657,910 | 177,973,172 | -1.48% |
| 2026-04-08 | 5.90 | 6.10 | 5.85 | 6.08 | 6.06 | qfq | 36,997,739 | 222,079,032 | 4.83% |
| 2026-04-07 | 5.61 | 5.90 | 5.60 | 5.80 | 5.78 | qfq | 32,497,306 | 188,778,218 | 3.94% |
| 2026-04-03 | 5.79 | 5.85 | 5.56 | 5.58 | 5.56 | qfq | 21,442,334 | 120,665,094 | -3.29% |
| 2026-04-02 | 5.86 | 5.98 | 5.72 | 5.77 | 5.75 | qfq | 27,129,866 | 158,339,044 | -1.37% |
| 2026-04-01 | 5.74 | 5.95 | 5.72 | 5.85 | 5.83 | qfq | 25,578,396 | 149,286,777 | 2.99% |
| 2026-03-31 | 5.69 | 5.80 | 5.65 | 5.68 | 5.66 | qfq | 22,926,700 | 130,926,699 | -0.35% |
| 2026-03-30 | 5.64 | 5.71 | 5.51 | 5.70 | 5.68 | qfq | 23,492,690 | 131,960,902 | -0.18% |
| 2026-03-27 | 5.63 | 5.82 | 5.56 | 5.71 | 5.69 | qfq | 34,993,863 | 199,853,313 | 0.35% |
| 2026-03-26 | 5.81 | 6.04 | 5.67 | 5.69 | 5.67 | qfq | 60,062,461 | 348,771,400 | 0.71% |
| 2026-03-25 | 5.34 | 5.86 | 5.34 | 5.65 | 5.63 | qfq | 59,962,530 | 339,060,762 | 6.00% |
| 2026-03-24 | 5.23 | 5.35 | 5.13 | 5.33 | 5.32 | qfq | 27,875,462 | 146,104,110 | 3.70% |
| 2026-03-23 | 5.33 | 5.49 | 5.04 | 5.14 | 5.13 | qfq | 40,889,696 | 214,969,821 | -5.86% |
| 2026-03-20 | 5.79 | 5.81 | 5.45 | 5.46 | 5.44 | qfq | 33,987,100 | 190,242,063 | -5.37% |
| 2026-03-19 | 6.05 | 6.06 | 5.72 | 5.77 | 5.75 | qfq | 35,025,598 | 205,009,708 | -5.25% |
| 2026-03-18 | 5.96 | 6.10 | 5.92 | 6.09 | 6.07 | qfq | 19,611,738 | 117,717,428 | 2.01% |
| 2026-03-17 | 6.20 | 6.22 | 5.96 | 5.97 | 5.95 | qfq | 25,933,702 | 157,614,360 | -3.55% |
| 2026-03-16 | 6.21 | 6.32 | 6.11 | 6.19 | 6.17 | qfq | 25,202,600 | 156,113,193 | 0.32% |
| 2026-03-13 | 6.27 | 6.33 | 6.13 | 6.17 | 6.15 | qfq | 27,093,207 | 168,761,064 | -1.91% |
| 2026-03-12 | 6.44 | 6.47 | 6.25 | 6.29 | 6.27 | qfq | 40,439,674 | 256,145,846 | -2.78% |
| 2026-03-11 | 6.22 | 6.70 | 6.22 | 6.47 | 6.45 | qfq | 67,768,478 | 438,293,280 | 3.69% |
| 2026-03-10 | 6.10 | 6.33 | 6.10 | 6.24 | 6.22 | qfq | 32,338,857 | 200,801,935 | 3.14% |
| 2026-03-09 | 5.96 | 6.09 | 5.81 | 6.05 | 6.03 | qfq | 33,874,544 | 201,628,872 | 0.83% |
| 2026-03-06 | 5.91 | 6.02 | 5.86 | 6.00 | 5.98 | qfq | 24,540,954 | 146,198,343 | 0.84% |
| 2026-03-05 | 5.76 | 6.08 | 5.70 | 5.95 | 5.93 | qfq | 39,794,761 | 234,237,665 | 5.68% |
| 2026-03-04 | 5.55 | 5.78 | 5.48 | 5.63 | 5.61 | qfq | 28,994,598 | 164,658,619 | 0.00% |
| 2026-03-03 | 6.07 | 6.11 | 5.54 | 5.63 | 5.61 | qfq | 47,982,510 | 278,877,572 | -7.25% |
| 2026-03-02 | 6.24 | 6.30 | 5.99 | 6.07 | 6.05 | qfq | 45,858,061 | 280,089,752 | -4.86% |
| 2026-02-27 | 6.35 | 6.45 | 6.29 | 6.38 | 6.36 | qfq | 24,950,516 | 158,433,300 | 0.63% |
| 2026-02-26 | 6.39 | 6.44 | 6.30 | 6.34 | 6.32 | qfq | 27,127,900 | 172,118,273 | -0.63% |
| 2026-02-25 | 6.18 | 6.50 | 6.16 | 6.38 | 6.36 | qfq | 47,789,025 | 303,589,910 | 3.40% |
| 2026-02-24 | 6.01 | 6.19 | 6.01 | 6.17 | 6.15 | qfq | 36,585,600 | 224,635,007 | 4.22% |
| 2026-02-13 | 5.92 | 6.03 | 5.88 | 5.92 | 5.90 | qfq | 23,451,443 | 139,709,205 | -0.34% |
| 2026-02-12 | 5.98 | 6.01 | 5.83 | 5.94 | 5.92 | qfq | 26,365,018 | 156,632,301 | -1.16% |
| 2026-02-11 | 6.08 | 6.13 | 6.00 | 6.01 | 5.99 | qfq | 21,926,772 | 132,963,815 | -1.48% |
| 2026-02-10 | 6.05 | 6.12 | 5.97 | 6.10 | 6.08 | qfq | 26,922,396 | 163,346,352 | 0.33% |
| 2026-02-09 | 6.04 | 6.13 | 6.04 | 6.08 | 6.06 | qfq | 23,051,163 | 140,096,127 | 1.00% |
| 2026-02-06 | 5.95 | 6.14 | 5.91 | 6.02 | 6.00 | qfq | 33,273,785 | 201,897,223 | 0.50% |
| 2026-02-05 | 6.04 | 6.12 | 5.92 | 5.99 | 5.97 | qfq | 27,762,500 | 166,709,926 | -1.48% |
| 2026-02-04 | 6.07 | 6.15 | 6.01 | 6.08 | 6.06 | qfq | 32,512,471 | 197,708,694 | 0.66% |
| 2026-02-03 | 5.93 | 6.23 | 5.89 | 6.04 | 6.02 | qfq | 42,873,900 | 259,929,176 | 3.07% |
| 2026-02-02 | 5.96 | 6.06 | 5.85 | 5.86 | 5.84 | qfq | 32,625,274 | 194,397,803 | -1.68% |
| 2026-01-30 | 5.81 | 6.03 | 5.76 | 5.96 | 5.94 | qfq | 41,067,594 | 241,954,281 | 1.71% |
| 2026-01-29 | 6.02 | 6.05 | 5.84 | 5.86 | 5.84 | qfq | 48,743,961 | 289,138,629 | -3.46% |
| 2026-01-28 | 5.95 | 6.29 | 5.87 | 6.07 | 6.05 | qfq | 61,453,255 | 374,699,298 | 2.36% |
| 2026-01-27 | 6.12 | 6.12 | 5.80 | 5.93 | 5.91 | qfq | 46,780,492 | 276,762,255 | -2.79% |
| 2026-01-26 | 6.33 | 6.36 | 6.01 | 6.10 | 6.08 | qfq | 47,232,501 | 290,307,865 | -2.71% |
| 2026-01-23 | 6.10 | 6.33 | 6.08 | 6.27 | 6.25 | qfq | 54,888,277 | 343,160,682 | 3.13% |
| 2026-01-22 | 6.05 | 6.17 | 6.03 | 6.08 | 6.06 | qfq | 31,494,183 | 191,931,321 | 0.66% |
| 2026-01-21 | 5.93 | 6.07 | 5.90 | 6.04 | 6.02 | qfq | 34,348,734 | 206,685,628 | 1.00% |
| 2026-01-20 | 6.01 | 6.13 | 5.90 | 5.98 | 5.96 | qfq | 33,489,400 | 200,086,409 | -0.50% |
| 2026-01-19 | 5.82 | 6.04 | 5.78 | 6.01 | 5.99 | qfq | 50,501,626 | 300,988,333 | 2.21% |
| 2026-01-16 | 6.00 | 6.07 | 5.86 | 5.88 | 5.86 | qfq | 41,088,843 | 243,860,749 | -0.84% |
| 2026-01-15 | 5.90 | 6.18 | 5.87 | 5.93 | 5.91 | qfq | 44,872,993 | 267,373,855 | -0.17% |
| 2026-01-14 | 5.81 | 6.02 | 5.78 | 5.94 | 5.92 | qfq | 67,467,025 | 399,841,946 | 2.41% |
| 2026-01-13 | 5.88 | 6.03 | 5.80 | 5.80 | 5.78 | qfq | 58,593,265 | 345,460,851 | -1.36% |
| 2026-01-12 | 5.83 | 5.92 | 5.78 | 5.88 | 5.86 | qfq | 50,590,064 | 295,897,315 | 0.34% |
| 2026-01-09 | 5.87 | 5.93 | 5.77 | 5.86 | 5.84 | qfq | 57,420,240 | 336,437,196 | -1.51% |
| 2026-01-08 | 5.69 | 6.06 | 5.68 | 5.95 | 5.93 | qfq | 81,685,751 | 480,688,754 | 3.84% |
| 2026-01-07 | 5.86 | 5.86 | 5.66 | 5.73 | 5.71 | qfq | 56,781,797 | 325,765,838 | -2.22% |
| 2026-01-06 | 5.73 | 5.90 | 5.69 | 5.86 | 5.84 | qfq | 78,195,604 | 455,463,820 | 2.81% |
| 2026-01-05 | 5.63 | 5.72 | 5.52 | 5.70 | 5.68 | qfq | 48,825,852 | 275,278,464 | 1.06% |
| 2025-12-31 | 5.61 | 5.82 | 5.56 | 5.64 | 5.62 | qfq | 52,567,460 | 296,842,452 | 0.36% |
| 2025-12-30 | 5.55 | 5.68 | 5.51 | 5.62 | 5.60 | qfq | 59,364,619 | 333,366,675 | 1.44% |
| 2025-12-29 | 5.59 | 5.62 | 5.49 | 5.54 | 5.52 | qfq | 35,899,913 | 199,126,136 | 0.18% |
| 2025-12-26 | 5.61 | 5.65 | 5.45 | 5.53 | 5.51 | qfq | 65,433,496 | 361,758,678 | -1.78% |
| 2025-12-25 | 5.58 | 5.73 | 5.54 | 5.63 | 5.61 | qfq | 70,185,175 | 395,769,837 | 0.36% |
| 2025-12-24 | 5.57 | 5.68 | 5.52 | 5.61 | 5.59 | qfq | 60,312,715 | 336,968,968 | 0.00% |
| 2025-12-23 | 5.50 | 5.68 | 5.48 | 5.61 | 5.59 | qfq | 82,324,178 | 459,641,937 | 1.08% |
| 2025-12-22 | 5.54 | 5.60 | 5.43 | 5.55 | 5.53 | qfq | 86,880,395 | 480,625,715 | 1.28% |
| 2025-12-19 | 5.45 | 5.65 | 5.41 | 5.48 | 5.46 | qfq | 153,628,163 | 845,694,411 | 2.05% |
| 2025-12-18 | 4.89 | 5.37 | 4.89 | 5.37 | 5.35 | qfq | 46,498,436 | 243,226,501 | 10.04% |
| 2025-12-17 | 4.82 | 4.90 | 4.73 | 4.88 | 4.87 | qfq | 17,416,990 | 83,725,927 | 1.46% |
| 2025-12-16 | 4.94 | 4.94 | 4.80 | 4.81 | 4.80 | qfq | 18,100,147 | 87,530,774 | -2.24% |
| 2025-12-15 | 4.88 | 4.97 | 4.84 | 4.92 | 4.91 | qfq | 14,900,252 | 73,231,440 | 0.61% |
| 2025-12-12 | 4.88 | 4.96 | 4.88 | 4.89 | 4.88 | qfq | 16,033,208 | 78,892,686 | 0.00% |
| 2025-12-11 | 5.03 | 5.04 | 4.88 | 4.89 | 4.88 | qfq | 22,933,097 | 113,509,988 | -2.78% |
| 2025-12-10 | 5.01 | 5.07 | 4.99 | 5.03 | 5.02 | qfq | 15,617,481 | 78,470,800 | -0.20% |
| 2025-12-09 | 5.10 | 5.10 | 5.01 | 5.04 | 5.03 | qfq | 22,501,668 | 113,519,301 | -1.56% |
| 2025-12-08 | 5.16 | 5.16 | 5.08 | 5.12 | 5.11 | qfq | 27,079,231 | 138,306,515 | -0.78% |
| 2025-12-05 | 5.10 | 5.16 | 5.08 | 5.16 | 5.15 | qfq | 22,467,268 | 115,259,299 | 0.78% |
| 2025-12-04 | 5.13 | 5.17 | 5.08 | 5.12 | 5.11 | qfq | 19,683,300 | 100,722,548 | -0.58% |
| 2025-12-03 | 5.20 | 5.25 | 5.12 | 5.15 | 5.14 | qfq | 25,012,994 | 129,261,821 | -1.34% |
| 2025-12-02 | 5.21 | 5.26 | 5.08 | 5.22 | 5.21 | qfq | 47,848,872 | 247,161,079 | -0.76% |
| 2025-12-01 | 5.04 | 5.35 | 5.00 | 5.26 | 5.25 | qfq | 81,148,470 | 423,299,226 | 4.37% |
| 2025-11-28 | 4.98 | 5.05 | 4.97 | 5.04 | 5.03 | qfq | 18,719,228 | 94,048,405 | 0.80% |
| 2025-11-27 | 4.99 | 5.07 | 4.96 | 5.00 | 4.99 | qfq | 19,795,683 | 99,543,489 | 0.00% |
| 2025-11-26 | 5.05 | 5.09 | 4.98 | 5.00 | 4.99 | qfq | 19,780,400 | 99,536,339 | -1.19% |
| 2025-11-25 | 5.02 | 5.09 | 4.98 | 5.06 | 5.05 | qfq | 24,303,306 | 122,493,163 | 1.61% |
| 2025-11-24 | 5.10 | 5.12 | 4.92 | 4.98 | 4.97 | qfq | 25,389,630 | 126,561,914 | -0.40% |
| 2025-11-21 | 5.22 | 5.26 | 5.00 | 5.00 | 4.99 | qfq | 40,514,762 | 206,590,172 | -5.30% |
| 2025-11-20 | 5.34 | 5.42 | 5.26 | 5.28 | 5.27 | qfq | 25,278,599 | 134,704,242 | -0.75% |
| 2025-11-19 | 5.38 | 5.42 | 5.25 | 5.32 | 5.31 | qfq | 29,388,749 | 156,356,392 | -0.93% |
| 2025-11-18 | 5.56 | 5.56 | 5.33 | 5.37 | 5.35 | qfq | 46,142,099 | 249,319,349 | -3.59% |
| 2025-11-17 | 5.49 | 5.62 | 5.49 | 5.57 | 5.55 | qfq | 33,975,704 | 188,807,098 | 0.72% |
| 2025-11-14 | 5.64 | 5.70 | 5.52 | 5.53 | 5.51 | qfq | 58,183,798 | 325,338,422 | -2.64% |
| 2025-11-13 | 5.63 | 5.73 | 5.55 | 5.68 | 5.66 | qfq | 64,196,718 | 363,191,503 | -0.18% |
| 2025-11-12 | 5.82 | 5.91 | 5.64 | 5.69 | 5.67 | qfq | 82,352,624 | 470,711,143 | -2.23% |
| 2025-11-11 | 5.93 | 6.08 | 5.78 | 5.82 | 5.80 | qfq | 104,510,430 | 614,289,994 | -1.02% |
| 2025-11-10 | 6.36 | 6.36 | 5.85 | 5.88 | 5.86 | qfq | 171,511,744 | 1,032,557,738 | -3.29% |
| 2025-11-07 | 5.46 | 6.08 | 5.39 | 6.08 | 6.06 | qfq | 58,915,291 | 350,509,250 | 9.95% |
| 2025-11-06 | 5.39 | 5.56 | 5.32 | 5.53 | 5.51 | qfq | 101,577,445 | 555,273,204 | 3.95% |
| 2025-11-05 | 5.17 | 5.39 | 5.17 | 5.32 | 5.31 | qfq | 76,818,059 | 408,858,382 | 0.19% |
| 2025-11-04 | 5.34 | 5.48 | 5.23 | 5.31 | 5.30 | qfq | 104,387,955 | 555,349,650 | 0.38% |
| 2025-11-03 | 5.46 | 5.63 | 5.23 | 5.29 | 5.28 | qfq | 145,619,242 | 782,688,045 | 3.12% |
| 2025-10-31 | 4.67 | 5.13 | 4.64 | 5.13 | 5.12 | qfq | 43,838,759 | 217,251,493 | 10.09% |
| 2025-10-30 | 4.78 | 4.79 | 4.65 | 4.66 | 4.65 | qfq | 20,860,840 | 97,979,782 | -2.92% |
| 2025-10-29 | 4.83 | 4.83 | 4.76 | 4.80 | 4.79 | qfq | 12,549,362 | 60,067,829 | -0.83% |
| 2025-10-28 | 4.83 | 4.87 | 4.80 | 4.84 | 4.83 | qfq | 11,671,458 | 56,494,818 | 0.00% |
| 2025-10-27 | 4.84 | 4.87 | 4.78 | 4.84 | 4.83 | qfq | 15,693,550 | 75,730,664 | 0.62% |
| 2025-10-24 | 4.85 | 4.88 | 4.79 | 4.81 | 4.80 | qfq | 13,083,337 | 63,101,967 | -0.41% |
| 2025-10-23 | 4.81 | 4.83 | 4.74 | 4.83 | 4.82 | qfq | 11,776,520 | 56,346,125 | 0.21% |
| 2025-10-22 | 4.78 | 4.85 | 4.76 | 4.82 | 4.81 | qfq | 14,823,475 | 71,421,771 | 0.42% |
| 2025-10-21 | 4.69 | 4.83 | 4.66 | 4.80 | 4.79 | qfq | 15,612,805 | 74,286,049 | 2.35% |
| 2025-10-20 | 4.67 | 4.69 | 4.64 | 4.69 | 4.68 | qfq | 13,050,100 | 60,918,403 | 1.96% |
| 2025-10-17 | 4.70 | 4.73 | 4.60 | 4.60 | 4.59 | qfq | 16,452,962 | 76,843,397 | -2.34% |
| 2025-10-16 | 4.81 | 4.83 | 4.69 | 4.71 | 4.70 | qfq | 20,875,100 | 99,120,655 | -2.28% |
| 2025-10-15 | 4.66 | 4.88 | 4.65 | 4.82 | 4.81 | qfq | 30,121,815 | 144,004,129 | 3.43% |
| 2025-10-14 | 4.74 | 4.79 | 4.64 | 4.66 | 4.65 | qfq | 16,962,803 | 79,834,038 | -1.48% |
| 2025-10-13 | 4.68 | 4.73 | 4.55 | 4.73 | 4.72 | qfq | 18,590,500 | 86,957,557 | -0.84% |
| 2025-10-10 | 4.72 | 4.81 | 4.68 | 4.77 | 4.76 | qfq | 20,187,000 | 96,148,154 | 1.06% |
| 2025-10-09 | 4.73 | 4.76 | 4.68 | 4.72 | 4.71 | qfq | 18,103,818 | 85,318,698 | 0.00% |
| 2025-09-30 | 4.78 | 4.81 | 4.71 | 4.72 | 4.71 | qfq | 16,739,375 | 79,473,455 | -1.26% |
| 2025-09-29 | 4.77 | 4.82 | 4.66 | 4.78 | 4.77 | qfq | 15,133,100 | 72,051,534 | 0.42% |
| 2025-09-26 | 4.71 | 4.86 | 4.66 | 4.76 | 4.75 | qfq | 18,799,263 | 89,734,231 | 0.85% |
| 2025-09-25 | 4.84 | 4.91 | 4.71 | 4.72 | 4.71 | qfq | 39,537,785 | 189,333,922 | -5.03% |
| 2025-09-24 | 4.88 | 4.97 | 4.83 | 4.97 | 4.96 | qfq | 16,477,500 | 81,248,205 | 1.84% |
| 2025-09-23 | 5.07 | 5.08 | 4.80 | 4.88 | 4.87 | qfq | 31,269,048 | 152,724,747 | -3.56% |
| 2025-09-22 | 5.10 | 5.12 | 4.99 | 5.06 | 5.05 | qfq | 15,526,300 | 78,304,495 | -0.78% |
| 2025-09-19 | 5.22 | 5.23 | 5.09 | 5.10 | 5.09 | qfq | 19,604,165 | 100,625,738 | -1.54% |
| 2025-09-18 | 5.29 | 5.32 | 5.13 | 5.18 | 5.17 | qfq | 32,743,876 | 171,836,871 | -2.08% |
| 2025-09-17 | 5.16 | 5.41 | 5.14 | 5.29 | 5.28 | qfq | 42,346,606 | 224,579,172 | 1.93% |
| 2025-09-16 | 5.10 | 5.22 | 5.08 | 5.19 | 5.18 | qfq | 19,723,906 | 101,487,913 | 1.57% |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | 5.10 | qfq | 16,805,570 | 86,130,356 | -1.16% |
| 2025-09-12 | 5.14 | 5.19 | 5.10 | 5.17 | 5.16 | qfq | 18,057,000 | 92,968,655 | 0.58% |
| 2025-09-11 | 5.07 | 5.16 | 5.03 | 5.14 | 5.13 | qfq | 16,639,300 | 84,874,577 | 0.98% |
| 2025-09-10 | 5.11 | 5.15 | 5.05 | 5.09 | 5.08 | qfq | 10,361,400 | 52,756,362 | -0.20% |
| 2025-09-09 | 5.18 | 5.20 | 5.09 | 5.10 | 5.09 | qfq | 16,505,770 | 84,755,401 | -1.54% |
| 2025-09-08 | 5.14 | 5.22 | 5.13 | 5.18 | 5.17 | qfq | 14,909,100 | 77,064,276 | 0.58% |
| 2025-09-05 | 5.06 | 5.15 | 5.02 | 5.15 | 5.14 | qfq | 17,777,170 | 90,632,476 | 1.98% |
| 2025-09-04 | 5.03 | 5.15 | 4.99 | 5.05 | 5.04 | qfq | 23,101,532 | 117,450,674 | 0.40% |
| 2025-09-03 | 5.18 | 5.20 | 5.02 | 5.03 | 5.02 | qfq | 20,537,694 | 104,780,044 | -2.71% |
| 2025-09-02 | 5.24 | 5.25 | 5.09 | 5.17 | 5.16 | qfq | 26,628,800 | 137,136,405 | -1.34% |
| 2025-09-01 | 5.22 | 5.30 | 5.19 | 5.24 | 5.23 | qfq | 20,115,676 | 105,386,464 | 0.38% |
| 2025-08-29 | 5.26 | 5.29 | 5.21 | 5.22 | 5.21 | qfq | 25,429,667 | 133,312,314 | -1.51% |
| 2025-08-28 | 5.25 | 5.33 | 5.05 | 5.30 | 5.29 | qfq | 37,648,726 | 196,057,892 | 0.57% |
| 2025-08-27 | 5.42 | 5.51 | 5.27 | 5.27 | 5.26 | qfq | 42,259,255 | 228,173,083 | -2.95% |
| 2025-08-26 | 5.47 | 5.50 | 5.41 | 5.43 | 5.41 | qfq | 28,235,800 | 153,900,246 | 0.00% |
| 2025-08-25 | 5.41 | 5.48 | 5.38 | 5.43 | 5.41 | qfq | 39,706,411 | 215,165,958 | -0.37% |
| 2025-08-22 | 5.49 | 5.54 | 5.41 | 5.45 | 5.43 | qfq | 45,992,368 | 251,037,463 | -0.73% |
| 2025-08-21 | 5.36 | 5.74 | 5.35 | 5.49 | 5.47 | qfq | 79,403,836 | 439,088,993 | 2.81% |
| 2025-08-20 | 5.16 | 5.36 | 5.15 | 5.34 | 5.33 | qfq | 47,445,337 | 250,668,760 | 2.50% |
| 2025-08-19 | 5.16 | 5.22 | 5.11 | 5.21 | 5.20 | qfq | 26,905,773 | 139,169,957 | 0.77% |
| 2025-08-18 | 5.16 | 5.21 | 5.15 | 5.17 | 5.16 | qfq | 26,948,441 | 139,619,467 | 0.19% |
| 2025-08-15 | 5.08 | 5.17 | 5.08 | 5.16 | 5.15 | qfq | 19,363,747 | 99,629,204 | 1.18% |
| 2025-08-14 | 5.24 | 5.25 | 5.09 | 5.10 | 5.09 | qfq | 28,471,331 | 146,890,379 | -2.67% |
| 2025-08-13 | 5.28 | 5.29 | 5.22 | 5.24 | 5.23 | qfq | 20,212,078 | 105,995,812 | -0.76% |
| 2025-08-12 | 5.28 | 5.35 | 5.21 | 5.28 | 5.27 | qfq | 23,723,000 | 124,918,290 | 0.00% |
| 2025-08-11 | 5.17 | 5.34 | 5.15 | 5.28 | 5.27 | qfq | 39,043,374 | 204,796,041 | 2.72% |
| 2025-08-08 | 5.15 | 5.16 | 5.11 | 5.14 | 5.13 | qfq | 16,973,300 | 87,146,863 | -0.39% |
| 2025-08-07 | 5.18 | 5.18 | 5.12 | 5.16 | 5.15 | qfq | 20,489,184 | 105,314,848 | -0.19% |
| 2025-08-06 | 5.09 | 5.18 | 5.08 | 5.17 | 5.16 | qfq | 32,916,259 | 169,397,297 | 1.37% |
| 2025-08-05 | 5.01 | 5.10 | 5.01 | 5.10 | 5.09 | qfq | 20,832,137 | 105,546,994 | 1.80% |
| 2025-08-04 | 4.93 | 5.03 | 4.89 | 5.01 | 5.00 | qfq | 14,682,892 | 72,975,084 | 1.62% |
| 2025-08-01 | 4.95 | 4.98 | 4.92 | 4.93 | 4.92 | qfq | 13,003,000 | 64,257,375 | -0.40% |
| 2025-07-31 | 5.05 | 5.06 | 4.93 | 4.95 | 4.94 | qfq | 19,612,400 | 97,639,450 | -1.79% |
| 2025-07-30 | 5.08 | 5.11 | 5.01 | 5.04 | 5.03 | qfq | 20,486,100 | 103,543,026 | -1.18% |
| 2025-07-29 | 5.11 | 5.17 | 5.04 | 5.10 | 5.09 | qfq | 22,520,200 | 114,485,451 | -0.39% |
| 2025-07-28 | 5.12 | 5.14 | 5.06 | 5.12 | 5.11 | qfq | 19,855,200 | 101,453,124 | 0.00% |
| 2025-07-25 | 5.07 | 5.18 | 5.06 | 5.12 | 5.11 | qfq | 28,792,714 | 147,072,397 | 0.99% |
| 2025-07-24 | 5.03 | 5.10 | 5.02 | 5.07 | 5.06 | qfq | 16,816,400 | 85,154,715 | 1.00% |
| 2025-07-23 | 5.11 | 5.11 | 5.02 | 5.02 | 5.01 | qfq | 23,660,574 | 119,820,143 | -1.95% |
| 2025-07-22 | 5.19 | 5.21 | 5.08 | 5.12 | 5.11 | qfq | 23,472,133 | 120,038,852 | -0.78% |
| 2025-07-21 | 5.09 | 5.18 | 5.09 | 5.16 | 5.15 | qfq | 35,875,933 | 184,449,482 | 1.98% |
| 2025-07-18 | 5.08 | 5.11 | 5.03 | 5.06 | 5.05 | qfq | 16,962,600 | 85,795,567 | -0.39% |
| 2025-07-17 | 5.10 | 5.10 | 5.04 | 5.08 | 5.07 | qfq | 26,124,520 | 132,258,326 | -0.39% |
| 2025-07-16 | 4.94 | 5.14 | 4.94 | 5.10 | 5.09 | qfq | 44,537,219 | 226,034,371 | 3.45% |
| 2025-07-15 | 5.03 | 5.04 | 4.88 | 4.93 | 4.92 | qfq | 24,998,900 | 123,451,845 | -2.18% |
| 2025-07-14 | 5.02 | 5.08 | 5.01 | 5.04 | 5.03 | qfq | 16,653,400 | 84,037,036 | 0.60% |
| 2025-07-11 | 5.05 | 5.07 | 4.97 | 5.01 | 5.00 | qfq | 22,211,300 | 111,274,928 | -0.60% |
| 2025-07-10 | 5.04 | 5.06 | 4.99 | 5.04 | 5.03 | qfq | 18,637,400 | 93,739,833 | -0.40% |
| 2025-07-09 | 5.12 | 5.14 | 5.04 | 5.06 | 5.05 | qfq | 23,120,486 | 117,686,916 | -1.17% |
| 2025-07-08 | 5.00 | 5.14 | 4.98 | 5.12 | 5.11 | qfq | 29,283,800 | 148,883,027 | 2.20% |
| 2025-07-07 | 4.96 | 5.02 | 4.94 | 5.01 | 5.00 | qfq | 15,223,400 | 76,070,377 | 0.80% |
| 2025-07-04 | 5.06 | 5.07 | 4.95 | 4.97 | 4.96 | qfq | 22,080,400 | 110,346,134 | -1.58% |
| 2025-07-03 | 5.09 | 5.09 | 5.01 | 5.05 | 5.04 | qfq | 19,516,700 | 98,345,177 | -0.59% |
| 2025-07-02 | 5.11 | 5.14 | 5.03 | 5.08 | 5.07 | qfq | 27,104,500 | 137,765,061 | -0.20% |
| 2025-07-01 | 5.13 | 5.17 | 5.06 | 5.09 | 5.08 | qfq | 23,414,800 | 119,473,662 | -0.78% |
| 2025-06-30 | 5.10 | 5.18 | 5.09 | 5.13 | 5.12 | qfq | 32,480,358 | 166,621,075 | 0.20% |
| 2025-06-27 | 5.01 | 5.39 | 5.00 | 5.12 | 5.11 | qfq | 62,609,158 | 325,611,676 | 2.81% |
| 2025-06-26 | 4.95 | 5.05 | 4.93 | 4.98 | 4.97 | qfq | 28,109,300 | 140,420,844 | 0.20% |
| 2025-06-25 | 4.95 | 4.99 | 4.91 | 4.97 | 4.96 | qfq | 24,063,233 | 119,172,989 | 0.81% |
| 2025-06-24 | 4.82 | 4.94 | 4.81 | 4.93 | 4.92 | qfq | 22,972,933 | 112,652,713 | 2.07% |
| 2025-06-23 | 4.70 | 4.84 | 4.68 | 4.83 | 4.82 | qfq | 25,048,400 | 119,753,696 | 1.90% |
| 2025-06-20 | 4.90 | 4.94 | 4.73 | 4.74 | 4.73 | qfq | 38,974,904 | 187,703,895 | -3.66% |
| 2025-06-19 | 5.08 | 5.12 | 4.89 | 4.92 | 4.91 | qfq | 43,168,902 | 215,791,975 | -3.15% |
| 2025-06-18 | 5.14 | 5.16 | 5.06 | 5.08 | 5.07 | qfq | 25,544,500 | 129,841,572 | -1.74% |
| 2025-06-17 | 5.27 | 5.27 | 5.13 | 5.17 | 5.16 | qfq | 34,556,779 | 178,507,622 | -1.15% |
| 2025-06-16 | 5.11 | 5.29 | 5.10 | 5.23 | 5.22 | qfq | 59,923,159 | 313,521,299 | 1.55% |
| 2025-06-13 | 5.18 | 5.22 | 5.06 | 5.15 | 5.14 | qfq | 43,651,271 | 224,548,203 | -0.96% |
| 2025-06-12 | 5.16 | 5.23 | 5.12 | 5.20 | 5.19 | qfq | 47,459,900 | 245,790,078 | 0.19% |
| 2025-06-11 | 5.20 | 5.25 | 5.18 | 5.19 | 5.18 | qfq | 49,239,300 | 256,685,629 | -0.57% |
| 2025-06-10 | 5.30 | 5.34 | 5.15 | 5.22 | 5.21 | qfq | 84,870,096 | 445,168,744 | -1.51% |
| 2025-06-09 | 5.37 | 5.49 | 5.27 | 5.30 | 5.29 | qfq | 161,975,932 | 866,717,059 | -0.19% |
| 2025-06-06 | 4.83 | 5.31 | 4.78 | 5.31 | 5.30 | qfq | 81,073,857 | 417,657,459 | 9.94% |
| 2025-06-05 | 4.81 | 4.85 | 4.79 | 4.83 | 4.82 | qfq | 20,215,700 | 97,362,389 | 0.00% |
| 2025-06-04 | 4.88 | 4.88 | 4.80 | 4.83 | 4.82 | qfq | 23,147,519 | 111,694,731 | -0.21% |
| 2025-06-03 | 4.77 | 4.89 | 4.77 | 4.84 | 4.83 | qfq | 26,495,300 | 128,341,203 | 1.04% |
| 2025-05-30 | 4.95 | 5.03 | 4.79 | 4.79 | 4.78 | qfq | 36,826,171 | 179,026,380 | -3.62% |
| 2025-05-29 | 4.90 | 4.99 | 4.90 | 4.97 | 4.93 | qfq | 45,526,800 | 225,923,317 | 1.02% |
| 2025-05-28 | 4.91 | 5.02 | 4.88 | 4.92 | 4.88 | qfq | 50,120,808 | 247,078,559 | -1.01% |
| 2025-05-27 | 4.86 | 5.04 | 4.82 | 4.97 | 4.93 | qfq | 78,119,067 | 385,857,589 | 2.69% |
| 2025-05-26 | 4.81 | 4.87 | 4.73 | 4.84 | 4.80 | qfq | 40,037,171 | 192,014,624 | 2.33% |
| 2025-05-23 | 4.89 | 4.93 | 4.72 | 4.73 | 4.69 | qfq | 61,356,749 | 296,464,046 | -4.06% |
| 2025-05-22 | 4.90 | 4.95 | 4.79 | 4.93 | 4.89 | qfq | 77,496,210 | 378,433,351 | 0.61% |
| 2025-05-21 | 4.92 | 5.04 | 4.86 | 4.90 | 4.86 | qfq | 107,100,100 | 527,779,209 | -3.16% |
| 2025-05-20 | 4.59 | 5.06 | 4.55 | 5.06 | 5.02 | qfq | 73,360,229 | 359,872,143 | 10.00% |
| 2025-05-19 | 4.51 | 4.62 | 4.43 | 4.60 | 4.56 | qfq | 22,445,000 | 101,684,643 | 2.00% |
| 2025-05-16 | 4.46 | 4.55 | 4.46 | 4.51 | 4.47 | qfq | 15,408,400 | 69,637,211 | 0.67% |
| 2025-05-15 | 4.57 | 4.59 | 4.46 | 4.48 | 4.44 | qfq | 21,765,600 | 97,918,675 | -2.18% |
| 2025-05-14 | 4.55 | 4.67 | 4.55 | 4.58 | 4.54 | qfq | 27,371,179 | 125,810,847 | 0.00% |
| 2025-05-13 | 4.65 | 4.67 | 4.55 | 4.58 | 4.54 | qfq | 16,627,500 | 76,488,063 | -0.87% |
| 2025-05-12 | 4.55 | 4.63 | 4.54 | 4.62 | 4.58 | qfq | 21,911,551 | 100,549,609 | 2.67% |
| 2025-05-09 | 4.58 | 4.60 | 4.46 | 4.50 | 4.46 | qfq | 19,364,400 | 87,350,310 | -2.39% |
| 2025-05-08 | 4.57 | 4.66 | 4.56 | 4.61 | 4.57 | qfq | 22,684,400 | 104,739,917 | 1.10% |
| 2025-05-07 | 4.63 | 4.65 | 4.51 | 4.56 | 4.52 | qfq | 19,937,000 | 91,379,588 | -0.44% |
| 2025-05-06 | 4.44 | 4.58 | 4.44 | 4.58 | 4.54 | qfq | 22,254,786 | 101,188,752 | 3.39% |
| 2025-04-30 | 4.43 | 4.48 | 4.41 | 4.43 | 4.40 | qfq | 18,124,700 | 80,582,730 | 0.00% |
| 2025-04-29 | 4.36 | 4.51 | 4.35 | 4.43 | 4.40 | qfq | 30,779,500 | 136,732,146 | -2.85% |
| 2025-04-28 | 4.52 | 4.64 | 4.44 | 4.56 | 4.52 | qfq | 26,908,900 | 122,008,105 | 0.44% |
| 2025-04-25 | 4.55 | 4.63 | 4.52 | 4.54 | 4.50 | qfq | 19,177,900 | 87,513,582 | 0.44% |
| 2025-04-24 | 4.55 | 4.58 | 4.48 | 4.52 | 4.48 | qfq | 21,740,700 | 98,376,438 | -1.31% |
| 2025-04-23 | 4.45 | 4.66 | 4.45 | 4.58 | 4.54 | qfq | 32,882,360 | 150,040,289 | 2.46% |
| 2025-04-22 | 4.56 | 4.78 | 4.45 | 4.47 | 4.44 | qfq | 43,557,400 | 197,928,223 | 0.90% |
| 2025-04-21 | 4.34 | 4.43 | 4.30 | 4.43 | 4.40 | qfq | 29,260,500 | 128,098,198 | 3.26% |
| 2025-04-18 | 4.21 | 4.32 | 4.21 | 4.29 | 4.26 | qfq | 18,978,000 | 80,937,179 | 0.94% |
| 2025-04-17 | 4.20 | 4.31 | 4.18 | 4.25 | 4.22 | qfq | 18,976,800 | 81,164,437 | 0.24% |
| 2025-04-16 | 4.31 | 4.32 | 4.15 | 4.24 | 4.21 | qfq | 24,068,100 | 101,968,334 | -2.53% |
| 2025-04-15 | 4.30 | 4.39 | 4.27 | 4.35 | 4.32 | qfq | 38,029,829 | 164,694,263 | 0.69% |
| 2025-04-14 | 4.25 | 4.41 | 4.25 | 4.32 | 4.29 | qfq | 23,713,688 | 102,602,264 | 2.37% |
| 2025-04-11 | 4.10 | 4.26 | 4.10 | 4.22 | 4.19 | qfq | 21,874,900 | 92,263,825 | 1.20% |
| 2025-04-10 | 4.09 | 4.25 | 4.09 | 4.17 | 4.14 | qfq | 31,782,800 | 133,117,904 | 3.47% |
| 2025-04-09 | 3.81 | 4.07 | 3.59 | 4.03 | 4.00 | qfq | 40,832,500 | 157,557,634 | 2.28% |
| 2025-04-08 | 4.06 | 4.20 | 3.84 | 3.94 | 3.91 | qfq | 57,763,300 | 228,853,043 | -7.29% |
| 2025-04-07 | 4.33 | 4.48 | 4.25 | 4.25 | 4.22 | qfq | 20,229,200 | 86,737,177 | -9.96% |
| 2025-04-03 | 4.68 | 4.80 | 4.64 | 4.72 | 4.68 | qfq | 18,667,400 | 87,978,937 | -0.42% |
| 2025-04-02 | 4.69 | 4.77 | 4.66 | 4.74 | 4.70 | qfq | 13,593,900 | 64,326,605 | 0.85% |
| 2025-04-01 | 4.70 | 4.80 | 4.67 | 4.70 | 4.66 | qfq | 15,477,700 | 73,055,684 | 0.21% |
| 2025-03-31 | 4.67 | 4.73 | 4.57 | 4.69 | 4.65 | qfq | 21,337,800 | 99,023,639 | -0.85% |
| 2025-03-28 | 4.94 | 4.95 | 4.72 | 4.73 | 4.69 | qfq | 19,353,110 | 92,559,012 | -2.67% |
| 2025-03-27 | 4.84 | 4.89 | 4.76 | 4.86 | 4.82 | qfq | 18,509,500 | 89,567,825 | 0.21% |
| 2025-03-26 | 4.77 | 4.91 | 4.75 | 4.85 | 4.81 | qfq | 20,608,100 | 100,223,332 | 1.46% |
| 2025-03-25 | 4.81 | 4.85 | 4.71 | 4.78 | 4.74 | qfq | 19,878,210 | 95,045,951 | -0.42% |
| 2025-03-24 | 4.97 | 4.99 | 4.68 | 4.80 | 4.76 | qfq | 41,794,962 | 201,116,676 | -3.42% |
| 2025-03-21 | 5.09 | 5.13 | 4.96 | 4.97 | 4.93 | qfq | 44,252,000 | 222,143,892 | -3.12% |
| 2025-03-20 | 5.07 | 5.22 | 5.03 | 5.13 | 5.09 | qfq | 61,412,263 | 313,730,438 | -1.54% |
| 2025-03-19 | 5.12 | 5.33 | 5.08 | 5.21 | 5.17 | qfq | 82,760,169 | 433,328,940 | 1.56% |
| 2025-03-18 | 5.15 | 5.17 | 5.08 | 5.13 | 5.09 | qfq | 27,537,700 | 140,789,676 | -0.19% |
| 2025-03-17 | 5.12 | 5.21 | 5.10 | 5.14 | 5.10 | qfq | 36,696,800 | 188,963,381 | 0.19% |
| 2025-03-14 | 5.07 | 5.15 | 4.98 | 5.13 | 5.09 | qfq | 40,225,212 | 204,386,811 | 0.79% |
| 2025-03-13 | 5.23 | 5.25 | 5.00 | 5.09 | 5.05 | qfq | 57,324,571 | 292,270,206 | -3.42% |
| 2025-03-12 | 5.33 | 5.37 | 5.23 | 5.27 | 5.23 | qfq | 45,685,300 | 241,108,890 | 0.38% |
| 2025-03-11 | 5.19 | 5.28 | 5.17 | 5.25 | 5.21 | qfq | 42,316,430 | 221,000,415 | -0.94% |
| 2025-03-10 | 5.15 | 5.40 | 5.08 | 5.30 | 5.26 | qfq | 79,880,492 | 421,214,354 | 2.91% |
| 2025-03-07 | 5.26 | 5.29 | 5.08 | 5.15 | 5.11 | qfq | 62,924,363 | 326,487,336 | -2.09% |
| 2025-03-06 | 5.14 | 5.35 | 5.14 | 5.26 | 5.22 | qfq | 91,329,977 | 481,182,073 | 2.53% |
| 2025-03-05 | 5.08 | 5.27 | 5.00 | 5.13 | 5.09 | qfq | 69,439,300 | 353,925,735 | 0.98% |
| 2025-03-04 | 4.93 | 5.13 | 4.88 | 5.08 | 5.04 | qfq | 77,836,437 | 393,897,717 | 2.42% |
| 2025-03-03 | 5.22 | 5.32 | 4.92 | 4.96 | 4.92 | qfq | 122,971,752 | 620,450,265 | -9.16% |
| 2025-02-28 | 6.07 | 6.17 | 5.46 | 5.46 | 5.42 | qfq | 165,166,022 | 929,277,378 | -10.05% |
| 2025-02-27 | 6.33 | 6.91 | 6.02 | 6.07 | 6.02 | qfq | 250,847,846 | 1,572,325,817 | -9.27% |
| 2025-02-26 | 5.99 | 6.69 | 5.99 | 6.69 | 6.64 | qfq | 223,148,495 | 1,424,103,730 | 10.03% |
| 2025-02-25 | 5.99 | 6.63 | 5.80 | 6.08 | 6.03 | qfq | 299,160,310 | 1,877,125,955 | 0.83% |
| 2025-02-24 | 6.03 | 6.03 | 5.86 | 6.03 | 5.98 | qfq | 155,427,880 | 935,917,140 | 10.04% |
| 2025-02-21 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | qfq | 7,035,566 | 38,554,902 | 10.04% |
| 2025-02-20 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | qfq | 11,570,301 | 57,620,099 | 9.93% |
| 2025-02-19 | 4.10 | 4.53 | 4.09 | 4.53 | 4.49 | qfq | 66,455,030 | 291,450,910 | 9.95% |
| 2025-02-18 | 4.13 | 4.28 | 4.08 | 4.12 | 4.09 | qfq | 17,751,749 | 73,775,777 | -0.48% |
| 2025-02-17 | 4.07 | 4.19 | 4.04 | 4.14 | 4.11 | qfq | 11,266,900 | 46,425,201 | 1.72% |
| 2025-02-14 | 4.12 | 4.12 | 4.04 | 4.07 | 4.04 | qfq | 9,689,335 | 39,496,576 | -0.73% |
| 2025-02-13 | 4.16 | 4.19 | 4.09 | 4.10 | 4.07 | qfq | 13,139,100 | 54,119,921 | -1.91% |
| 2025-02-12 | 4.12 | 4.26 | 4.10 | 4.18 | 4.15 | qfq | 13,792,300 | 57,379,991 | 0.97% |
| 2025-02-11 | 4.07 | 4.30 | 4.02 | 4.14 | 4.11 | qfq | 21,927,359 | 90,878,796 | 1.97% |
| 2025-02-10 | 4.03 | 4.07 | 4.01 | 4.06 | 4.03 | qfq | 8,290,753 | 33,456,577 | 1.00% |
| 2025-02-07 | 3.92 | 4.07 | 3.92 | 4.02 | 3.99 | qfq | 16,274,100 | 65,290,284 | 2.55% |
| 2025-02-06 | 3.84 | 3.92 | 3.82 | 3.92 | 3.89 | qfq | 8,984,000 | 34,874,971 | 1.55% |
| 2025-02-05 | 3.84 | 3.88 | 3.80 | 3.86 | 3.83 | qfq | 8,577,900 | 32,983,099 | 1.31% |
| 2025-01-27 | 3.87 | 3.94 | 3.80 | 3.81 | 3.78 | qfq | 11,663,700 | 45,201,917 | -0.78% |
| 2025-01-24 | 3.84 | 3.87 | 3.81 | 3.84 | 3.81 | qfq | 8,749,400 | 33,574,400 | -0.26% |
| 2025-01-23 | 3.89 | 3.94 | 3.84 | 3.85 | 3.82 | qfq | 9,217,300 | 35,935,129 | 0.26% |
| 2025-01-22 | 3.86 | 3.90 | 3.81 | 3.84 | 3.81 | qfq | 8,711,000 | 33,487,718 | -1.29% |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | 3.86 | qfq | 10,099,800 | 39,387,496 | -1.02% |
| 2025-01-20 | 3.92 | 3.97 | 3.86 | 3.93 | 3.90 | qfq | 11,237,172 | 43,940,504 | 1.03% |
| 2025-01-17 | 3.78 | 4.05 | 3.74 | 3.89 | 3.86 | qfq | 23,120,232 | 90,327,445 | 2.37% |
| 2025-01-16 | 3.80 | 3.89 | 3.76 | 3.80 | 3.77 | qfq | 13,009,125 | 49,751,106 | 0.53% |
| 2025-01-15 | 3.82 | 3.85 | 3.70 | 3.78 | 3.75 | qfq | 11,109,300 | 42,074,834 | -1.05% |
| 2025-01-14 | 3.71 | 3.83 | 3.68 | 3.82 | 3.79 | qfq | 13,092,100 | 49,397,569 | 3.80% |
| 2025-01-13 | 3.61 | 3.71 | 3.53 | 3.68 | 3.65 | qfq | 11,877,701 | 43,288,916 | 0.27% |
| 2025-01-10 | 3.81 | 3.83 | 3.66 | 3.67 | 3.64 | qfq | 16,659,957 | 62,494,439 | -2.91% |
| 2025-01-09 | 3.68 | 3.98 | 3.66 | 3.78 | 3.75 | qfq | 24,837,663 | 94,867,910 | 2.72% |
| 2025-01-08 | 3.72 | 3.73 | 3.55 | 3.68 | 3.65 | qfq | 14,037,437 | 51,206,504 | -1.08% |
| 2025-01-07 | 3.67 | 3.72 | 3.63 | 3.72 | 3.69 | qfq | 11,964,819 | 43,957,806 | 2.48% |
| 2025-01-06 | 3.67 | 3.69 | 3.49 | 3.63 | 3.60 | qfq | 12,704,200 | 45,836,725 | -1.09% |
| 2025-01-03 | 3.84 | 3.86 | 3.66 | 3.67 | 3.64 | qfq | 13,101,600 | 49,031,146 | -4.18% |
| 2025-01-02 | 3.91 | 3.98 | 3.79 | 3.83 | 3.80 | qfq | 14,961,639 | 58,207,188 | -2.05% |
| 2024-12-31 | 4.02 | 4.05 | 3.89 | 3.91 | 3.88 | qfq | 11,097,331 | 44,017,978 | -2.49% |
| 2024-12-30 | 4.06 | 4.09 | 3.98 | 4.01 | 3.98 | qfq | 8,813,000 | 35,379,274 | -1.23% |
| 2024-12-27 | 4.00 | 4.09 | 3.97 | 4.06 | 4.03 | qfq | 9,966,100 | 40,451,362 | 2.01% |
| 2024-12-26 | 3.98 | 4.04 | 3.96 | 3.98 | 3.95 | qfq | 10,148,306 | 40,627,457 | 0.00% |
| 2024-12-25 | 4.08 | 4.11 | 3.93 | 3.98 | 3.95 | qfq | 15,098,275 | 60,182,967 | -2.69% |
| 2024-12-24 | 4.12 | 4.17 | 4.04 | 4.09 | 4.06 | qfq | 10,845,300 | 44,410,526 | 0.74% |
| 2024-12-23 | 4.34 | 4.34 | 4.04 | 4.06 | 4.03 | qfq | 20,672,700 | 85,690,321 | -6.02% |
| 2024-12-20 | 4.28 | 4.39 | 4.27 | 4.32 | 4.29 | qfq | 9,812,216 | 42,551,172 | 0.93% |
| 2024-12-19 | 4.29 | 4.33 | 4.22 | 4.28 | 4.25 | qfq | 11,231,147 | 47,930,054 | -0.93% |
| 2024-12-18 | 4.34 | 4.38 | 4.25 | 4.32 | 4.29 | qfq | 11,769,400 | 50,948,004 | 0.47% |
| 2024-12-17 | 4.51 | 4.53 | 4.28 | 4.30 | 4.27 | qfq | 17,271,400 | 75,613,270 | -4.44% |
| 2024-12-16 | 4.52 | 4.58 | 4.46 | 4.50 | 4.46 | qfq | 12,100,231 | 54,643,206 | -0.22% |
| 2024-12-13 | 4.62 | 4.65 | 4.50 | 4.51 | 4.47 | qfq | 12,412,000 | 56,694,026 | -3.01% |
| 2024-12-12 | 4.63 | 4.70 | 4.56 | 4.65 | 4.61 | qfq | 14,180,200 | 65,553,058 | 0.43% |
| 2024-12-11 | 4.56 | 4.65 | 4.51 | 4.63 | 4.59 | qfq | 13,721,042 | 63,038,354 | 2.21% |
| 2024-12-10 | 4.62 | 4.70 | 4.52 | 4.53 | 4.49 | qfq | 17,184,801 | 78,774,081 | -0.22% |
| 2024-12-09 | 4.60 | 4.65 | 4.47 | 4.54 | 4.50 | qfq | 15,739,207 | 71,638,493 | -1.30% |
| 2024-12-06 | 4.52 | 4.60 | 4.48 | 4.60 | 4.56 | qfq | 14,019,300 | 63,898,703 | 1.77% |
| 2024-12-05 | 4.49 | 4.53 | 4.45 | 4.52 | 4.48 | qfq | 11,649,900 | 52,408,197 | 0.67% |
| 2024-12-04 | 4.51 | 4.62 | 4.46 | 4.49 | 4.45 | qfq | 20,828,597 | 94,757,497 | -0.66% |
| 2024-12-03 | 4.52 | 4.63 | 4.40 | 4.52 | 4.48 | qfq | 23,132,385 | 104,594,516 | 0.22% |
| 2024-12-02 | 4.40 | 4.53 | 4.39 | 4.51 | 4.47 | qfq | 17,868,310 | 79,929,742 | 2.73% |
| 2024-11-29 | 4.35 | 4.42 | 4.30 | 4.39 | 4.36 | qfq | 14,334,947 | 62,558,193 | 0.69% |
| 2024-11-28 | 4.25 | 4.50 | 4.24 | 4.36 | 4.33 | qfq | 26,258,294 | 115,482,667 | 2.35% |
| 2024-11-27 | 4.21 | 4.26 | 4.08 | 4.26 | 4.23 | qfq | 13,877,968 | 57,748,574 | 0.47% |
| 2024-11-26 | 4.25 | 4.31 | 4.22 | 4.24 | 4.21 | qfq | 13,287,325 | 56,596,647 | -0.24% |
| 2024-11-25 | 4.23 | 4.25 | 4.14 | 4.25 | 4.22 | qfq | 13,196,700 | 55,354,164 | 2.91% |
| 2024-11-22 | 4.30 | 4.35 | 4.12 | 4.13 | 4.10 | qfq | 15,489,304 | 65,536,922 | -3.50% |
| 2024-11-21 | 4.21 | 4.29 | 4.18 | 4.28 | 4.25 | qfq | 14,110,647 | 59,986,477 | 1.90% |
| 2024-11-20 | 4.10 | 4.23 | 4.08 | 4.20 | 4.17 | qfq | 12,740,204 | 53,370,611 | 2.44% |
| 2024-11-19 | 4.03 | 4.12 | 4.00 | 4.10 | 4.07 | qfq | 12,155,337 | 49,258,224 | 2.50% |
| 2024-11-18 | 4.17 | 4.19 | 3.97 | 4.00 | 3.97 | qfq | 17,025,701 | 69,220,849 | -2.91% |
| 2024-11-15 | 4.17 | 4.25 | 4.12 | 4.12 | 4.09 | qfq | 12,183,000 | 51,051,020 | -1.20% |
| 2024-11-14 | 4.31 | 4.33 | 4.16 | 4.17 | 4.14 | qfq | 12,591,104 | 53,266,036 | -3.02% |
| 2024-11-13 | 4.33 | 4.38 | 4.20 | 4.30 | 4.27 | qfq | 16,112,149 | 68,906,250 | -1.15% |
| 2024-11-12 | 4.42 | 4.50 | 4.30 | 4.35 | 4.32 | qfq | 20,200,303 | 88,615,224 | -1.81% |
| 2024-11-11 | 4.38 | 4.47 | 4.35 | 4.43 | 4.40 | qfq | 16,224,307 | 71,615,112 | 1.37% |
| 2024-11-08 | 4.46 | 4.55 | 4.36 | 4.37 | 4.34 | qfq | 23,810,292 | 105,213,406 | -2.46% |
| 2024-11-07 | 4.24 | 4.66 | 4.23 | 4.48 | 4.44 | qfq | 37,992,776 | 169,270,024 | 5.16% |
| 2024-11-06 | 4.29 | 4.36 | 4.24 | 4.26 | 4.23 | qfq | 25,957,165 | 111,192,136 | 0.24% |
| 2024-11-05 | 4.06 | 4.25 | 4.04 | 4.25 | 4.22 | qfq | 28,072,755 | 117,772,226 | 4.42% |
| 2024-11-04 | 4.03 | 4.08 | 4.01 | 4.07 | 4.04 | qfq | 11,864,304 | 47,995,403 | 0.99% |
| 2024-11-01 | 4.19 | 4.21 | 4.01 | 4.03 | 4.00 | qfq | 23,234,810 | 95,025,295 | -4.05% |
| 2024-10-31 | 4.04 | 4.24 | 4.04 | 4.20 | 4.17 | qfq | 34,001,626 | 141,341,168 | 3.70% |
| 2024-10-30 | 4.00 | 4.09 | 3.97 | 4.05 | 4.02 | qfq | 19,211,000 | 77,713,603 | -0.49% |
| 2024-10-29 | 4.11 | 4.22 | 4.03 | 4.07 | 4.04 | qfq | 33,862,426 | 138,962,267 | -1.21% |
| 2024-10-28 | 3.96 | 4.17 | 3.96 | 4.12 | 4.09 | qfq | 43,541,581 | 178,325,382 | 3.78% |
| 2024-10-25 | 3.97 | 4.05 | 3.94 | 3.97 | 3.94 | qfq | 38,270,352 | 152,124,983 | -0.25% |
| 2024-10-24 | 4.09 | 4.32 | 3.91 | 3.98 | 3.95 | qfq | 78,724,412 | 319,747,822 | -0.50% |
| 2024-10-23 | 3.64 | 4.00 | 3.62 | 4.00 | 3.97 | qfq | 22,618,200 | 88,820,006 | 9.89% |
| 2024-10-22 | 3.58 | 3.65 | 3.57 | 3.64 | 3.61 | qfq | 10,885,822 | 39,347,582 | 1.39% |
| 2024-10-21 | 3.59 | 3.63 | 3.57 | 3.59 | 3.56 | qfq | 12,429,418 | 44,779,456 | 0.00% |
| 2024-10-18 | 3.52 | 3.64 | 3.51 | 3.59 | 3.56 | qfq | 14,042,652 | 50,171,574 | 1.99% |
| 2024-10-17 | 3.58 | 3.63 | 3.50 | 3.52 | 3.49 | qfq | 10,633,947 | 38,004,720 | -1.12% |
| 2024-10-16 | 3.53 | 3.60 | 3.50 | 3.56 | 3.53 | qfq | 9,522,020 | 33,921,775 | 0.28% |
| 2024-10-15 | 3.59 | 3.62 | 3.54 | 3.55 | 3.52 | qfq | 11,034,700 | 39,503,874 | -1.39% |
| 2024-10-14 | 3.58 | 3.62 | 3.51 | 3.60 | 3.57 | qfq | 11,507,510 | 41,183,388 | 1.12% |
| 2024-10-11 | 3.69 | 3.70 | 3.52 | 3.56 | 3.53 | qfq | 13,661,082 | 49,210,736 | -3.78% |
| 2024-10-10 | 3.72 | 3.78 | 3.61 | 3.70 | 3.67 | qfq | 20,733,277 | 76,887,100 | 0.82% |
| 2024-10-09 | 3.98 | 3.98 | 3.66 | 3.67 | 3.64 | qfq | 29,295,710 | 111,499,521 | -9.38% |
| 2024-10-08 | 4.16 | 4.16 | 3.84 | 4.05 | 4.02 | qfq | 41,087,544 | 165,200,572 | 7.14% |
| 2024-09-30 | 3.65 | 3.80 | 3.50 | 3.78 | 3.75 | qfq | 40,174,148 | 147,579,891 | 9.57% |
| 2024-09-27 | 3.38 | 3.50 | 3.34 | 3.45 | 3.42 | qfq | 18,115,200 | 61,888,296 | 3.60% |
| 2024-09-26 | 3.24 | 3.33 | 3.23 | 3.33 | 3.30 | qfq | 11,184,006 | 36,718,088 | 2.78% |
| 2024-09-25 | 3.22 | 3.32 | 3.21 | 3.24 | 3.21 | qfq | 14,856,900 | 48,556,552 | 1.57% |
| 2024-09-24 | 3.07 | 3.19 | 3.07 | 3.19 | 3.17 | qfq | 11,936,804 | 37,414,237 | 4.25% |
| 2024-09-23 | 3.05 | 3.07 | 3.03 | 3.06 | 3.04 | qfq | 6,213,000 | 18,962,157 | 0.66% |
| 2024-09-20 | 3.09 | 3.09 | 3.01 | 3.04 | 3.02 | qfq | 5,355,094 | 16,294,818 | -0.98% |
| 2024-09-19 | 2.99 | 3.08 | 2.97 | 3.07 | 3.05 | qfq | 8,011,380 | 24,368,164 | 3.02% |
| 2024-09-18 | 3.02 | 3.04 | 2.92 | 2.98 | 2.96 | qfq | 5,934,894 | 17,602,966 | -0.67% |
| 2024-09-13 | 3.04 | 3.05 | 2.99 | 3.00 | 2.98 | qfq | 6,725,400 | 20,247,769 | -1.32% |
| 2024-09-12 | 3.00 | 3.07 | 3.00 | 3.04 | 3.02 | qfq | 6,168,900 | 18,784,918 | 1.00% |
| 2024-09-11 | 3.06 | 3.06 | 2.99 | 3.01 | 2.99 | qfq | 4,475,800 | 13,526,196 | -1.63% |
| 2024-09-10 | 3.02 | 3.06 | 2.98 | 3.06 | 3.04 | qfq | 5,443,113 | 16,464,632 | 1.32% |
| 2024-09-09 | 2.98 | 3.07 | 2.95 | 3.02 | 3.00 | qfq | 6,323,400 | 19,083,873 | 0.67% |
| 2024-09-06 | 3.08 | 3.09 | 2.99 | 3.00 | 2.98 | qfq | 5,852,600 | 17,747,529 | -1.64% |
| 2024-09-05 | 3.04 | 3.09 | 3.04 | 3.05 | 3.03 | qfq | 4,903,500 | 15,005,080 | 0.00% |
| 2024-09-04 | 3.06 | 3.09 | 3.03 | 3.05 | 3.03 | qfq | 5,474,000 | 16,745,814 | -0.97% |
| 2024-09-03 | 3.05 | 3.11 | 3.03 | 3.08 | 3.06 | qfq | 5,976,217 | 18,382,427 | 1.32% |
| 2024-09-02 | 3.09 | 3.12 | 3.03 | 3.04 | 3.02 | qfq | 6,428,504 | 19,839,843 | -0.65% |
| 2024-08-30 | 3.01 | 3.11 | 3.00 | 3.06 | 3.04 | qfq | 7,927,700 | 24,311,519 | 1.66% |
| 2024-08-29 | 2.95 | 3.02 | 2.91 | 3.01 | 2.99 | qfq | 6,249,800 | 18,631,338 | 1.35% |
| 2024-08-28 | 2.92 | 3.02 | 2.90 | 2.97 | 2.95 | qfq | 6,840,400 | 20,267,409 | 1.37% |
| 2024-08-27 | 2.98 | 3.00 | 2.91 | 2.93 | 2.91 | qfq | 5,969,300 | 17,566,875 | -1.68% |
| 2024-08-26 | 2.88 | 2.99 | 2.88 | 2.98 | 2.96 | qfq | 6,424,000 | 18,982,265 | 3.47% |
| 2024-08-23 | 2.92 | 2.94 | 2.86 | 2.88 | 2.86 | qfq | 6,810,110 | 19,711,437 | -1.37% |
| 2024-08-22 | 2.99 | 2.99 | 2.92 | 2.92 | 2.90 | qfq | 6,158,700 | 18,150,591 | -2.34% |
| 2024-08-21 | 3.02 | 3.03 | 2.98 | 2.99 | 2.97 | qfq | 5,053,900 | 15,165,490 | -0.99% |
| 2024-08-20 | 3.08 | 3.10 | 3.00 | 3.02 | 3.00 | qfq | 6,500,300 | 19,710,208 | -1.95% |
| 2024-08-19 | 3.08 | 3.14 | 3.06 | 3.08 | 3.06 | qfq | 5,728,800 | 17,739,932 | -0.32% |
| 2024-08-16 | 3.12 | 3.13 | 3.08 | 3.09 | 3.07 | qfq | 5,562,700 | 17,243,081 | -0.96% |
| 2024-08-15 | 3.09 | 3.15 | 3.06 | 3.12 | 3.10 | qfq | 6,321,200 | 19,659,379 | 0.97% |
| 2024-08-14 | 3.13 | 3.15 | 3.08 | 3.09 | 3.07 | qfq | 3,566,000 | 11,079,614 | -1.28% |
| 2024-08-13 | 3.10 | 3.14 | 3.07 | 3.13 | 3.11 | qfq | 4,590,100 | 14,281,708 | 0.97% |
| 2024-08-12 | 3.15 | 3.15 | 3.09 | 3.10 | 3.08 | qfq | 5,613,000 | 17,522,650 | -1.59% |
| 2024-08-09 | 3.19 | 3.20 | 3.13 | 3.15 | 3.13 | qfq | 5,895,300 | 18,668,015 | -0.94% |
| 2024-08-08 | 3.14 | 3.19 | 3.12 | 3.18 | 3.16 | qfq | 6,821,800 | 21,551,252 | 1.27% |
| 2024-08-07 | 3.15 | 3.17 | 3.11 | 3.14 | 3.12 | qfq | 4,867,600 | 15,283,719 | -0.32% |
| 2024-08-06 | 3.08 | 3.15 | 3.08 | 3.15 | 3.13 | qfq | 5,937,700 | 18,565,991 | 2.94% |
| 2024-08-05 | 3.13 | 3.18 | 3.06 | 3.06 | 3.04 | qfq | 5,830,314 | 18,179,058 | -2.55% |
| 2024-08-02 | 3.16 | 3.20 | 3.12 | 3.14 | 3.12 | qfq | 6,448,438 | 20,370,285 | -1.26% |
| 2024-08-01 | 3.19 | 3.22 | 3.16 | 3.18 | 3.16 | qfq | 4,866,200 | 15,497,590 | -0.63% |
| 2024-07-31 | 3.10 | 3.20 | 3.08 | 3.20 | 3.17 | qfq | 6,757,555 | 21,353,173 | 3.56% |
| 2024-07-30 | 3.07 | 3.11 | 3.04 | 3.09 | 3.07 | qfq | 4,459,900 | 13,747,494 | 0.65% |
| 2024-07-29 | 3.05 | 3.10 | 3.04 | 3.07 | 3.05 | qfq | 6,249,554 | 19,232,184 | 0.99% |
| 2024-07-26 | 2.98 | 3.05 | 2.97 | 3.04 | 3.02 | qfq | 6,120,773 | 18,521,097 | 2.36% |
| 2024-07-25 | 2.93 | 3.00 | 2.89 | 2.97 | 2.95 | qfq | 9,015,773 | 26,540,300 | 1.02% |
| 2024-07-24 | 3.00 | 3.02 | 2.93 | 2.94 | 2.92 | qfq | 6,883,400 | 20,458,999 | -2.33% |
| 2024-07-23 | 3.07 | 3.13 | 3.01 | 3.01 | 2.99 | qfq | 5,480,451 | 16,825,964 | -1.63% |
| 2024-07-22 | 3.04 | 3.08 | 3.02 | 3.06 | 3.04 | qfq | 4,251,120 | 12,962,072 | 0.33% |
| 2024-07-19 | 3.02 | 3.09 | 3.00 | 3.05 | 3.03 | qfq | 5,383,900 | 16,424,680 | 0.33% |
| 2024-07-18 | 3.03 | 3.05 | 2.97 | 3.04 | 3.02 | qfq | 7,536,500 | 22,667,382 | -0.33% |
| 2024-07-17 | 3.10 | 3.11 | 3.04 | 3.05 | 3.03 | qfq | 5,332,300 | 16,364,545 | -1.61% |
| 2024-07-16 | 3.12 | 3.13 | 3.07 | 3.10 | 3.08 | qfq | 4,950,200 | 15,297,803 | -0.32% |
| 2024-07-15 | 3.18 | 3.19 | 3.09 | 3.11 | 3.09 | qfq | 6,137,100 | 19,131,681 | -2.20% |
| 2024-07-12 | 3.21 | 3.25 | 3.18 | 3.18 | 3.16 | qfq | 7,014,100 | 22,523,178 | -1.24% |
| 2024-07-11 | 3.13 | 3.23 | 3.13 | 3.22 | 3.19 | qfq | 9,071,481 | 29,005,693 | 4.21% |
| 2024-07-10 | 3.17 | 3.17 | 3.08 | 3.09 | 3.07 | qfq | 8,451,500 | 26,337,249 | -2.83% |
| 2024-07-09 | 3.05 | 3.32 | 3.00 | 3.18 | 3.16 | qfq | 13,845,525 | 43,422,342 | 3.25% |
| 2024-07-08 | 3.19 | 3.19 | 3.06 | 3.08 | 3.06 | qfq | 6,969,438 | 21,628,306 | -3.14% |
| 2024-07-05 | 3.11 | 3.19 | 3.07 | 3.18 | 3.16 | qfq | 5,344,400 | 16,806,538 | 1.60% |
| 2024-07-04 | 3.26 | 3.26 | 3.11 | 3.13 | 3.11 | qfq | 6,187,190 | 19,575,490 | -3.40% |
| 2024-07-03 | 3.25 | 3.29 | 3.23 | 3.24 | 3.21 | qfq | 5,811,025 | 18,892,789 | -0.31% |
| 2024-07-02 | 3.22 | 3.28 | 3.19 | 3.25 | 3.22 | qfq | 6,218,500 | 20,195,866 | 0.93% |
| 2024-07-01 | 3.13 | 3.22 | 3.10 | 3.22 | 3.19 | qfq | 6,719,725 | 21,284,979 | 1.90% |
| 2024-06-28 | 3.18 | 3.22 | 3.14 | 3.16 | 3.14 | qfq | 6,468,125 | 20,641,442 | 0.00% |
| 2024-06-27 | 3.22 | 3.26 | 3.15 | 3.16 | 3.14 | qfq | 6,562,190 | 21,006,781 | -1.86% |
| 2024-06-26 | 3.13 | 3.22 | 3.09 | 3.22 | 3.19 | qfq | 6,645,590 | 21,068,476 | 2.22% |
| 2024-06-25 | 3.10 | 3.18 | 3.09 | 3.15 | 3.13 | qfq | 7,355,349 | 23,122,557 | 1.61% |
| 2024-06-24 | 3.24 | 3.25 | 3.07 | 3.10 | 3.08 | qfq | 10,266,625 | 32,106,909 | -4.91% |
| 2024-06-21 | 3.24 | 3.29 | 3.20 | 3.26 | 3.23 | qfq | 4,825,400 | 15,704,214 | 0.31% |
| 2024-06-20 | 3.34 | 3.36 | 3.24 | 3.25 | 3.22 | qfq | 7,880,907 | 25,886,512 | -2.69% |
| 2024-06-19 | 3.38 | 3.42 | 3.32 | 3.34 | 3.31 | qfq | 5,339,800 | 17,949,970 | -0.89% |
| 2024-06-18 | 3.31 | 3.38 | 3.30 | 3.37 | 3.34 | qfq | 6,102,851 | 20,475,563 | 1.81% |
| 2024-06-17 | 3.40 | 3.40 | 3.30 | 3.31 | 3.28 | qfq | 6,937,651 | 23,111,273 | -2.65% |
| 2024-06-14 | 3.42 | 3.42 | 3.34 | 3.40 | 3.37 | qfq | 7,330,701 | 24,757,260 | 0.00% |
| 2024-06-13 | 3.47 | 3.50 | 3.38 | 3.40 | 3.37 | qfq | 6,732,406 | 23,033,469 | -2.02% |
| 2024-06-12 | 3.45 | 3.48 | 3.40 | 3.47 | 3.44 | qfq | 8,246,244 | 28,452,507 | 1.17% |
| 2024-06-11 | 3.55 | 3.55 | 3.37 | 3.43 | 3.40 | qfq | 10,070,550 | 34,367,040 | -0.87% |
| 2024-06-07 | 3.38 | 3.48 | 3.37 | 3.46 | 3.43 | qfq | 10,901,300 | 37,424,028 | 4.22% |
| 2024-06-06 | 3.50 | 3.55 | 3.28 | 3.32 | 3.29 | qfq | 14,361,700 | 48,367,869 | -5.68% |
| 2024-06-05 | 3.63 | 3.63 | 3.51 | 3.52 | 3.49 | qfq | 6,700,500 | 23,860,094 | -2.76% |
| 2024-06-04 | 3.65 | 3.67 | 3.56 | 3.62 | 3.59 | qfq | 8,239,900 | 29,694,457 | -1.63% |
| 2024-06-03 | 3.82 | 3.82 | 3.63 | 3.68 | 3.65 | qfq | 9,632,102 | 35,711,578 | -3.92% |
| 2024-05-31 | 3.82 | 3.84 | 3.78 | 3.83 | 3.80 | qfq | 5,221,500 | 19,906,031 | 0.79% |
| 2024-05-30 | 3.83 | 3.90 | 3.79 | 3.80 | 3.77 | qfq | 7,218,342 | 27,675,881 | -1.04% |
| 2024-05-29 | 3.84 | 3.89 | 3.81 | 3.84 | 3.78 | qfq | 5,093,600 | 19,630,049 | -0.52% |
| 2024-05-28 | 3.89 | 3.92 | 3.84 | 3.86 | 3.79 | qfq | 4,387,500 | 16,990,723 | -1.03% |
| 2024-05-27 | 3.90 | 3.93 | 3.82 | 3.90 | 3.83 | qfq | 5,653,000 | 21,820,879 | 0.00% |
| 2024-05-24 | 3.92 | 3.96 | 3.89 | 3.90 | 3.83 | qfq | 4,660,000 | 18,301,968 | -0.51% |
| 2024-05-23 | 3.99 | 4.00 | 3.92 | 3.92 | 3.85 | qfq | 7,079,608 | 27,905,434 | -2.00% |
| 2024-05-22 | 4.00 | 4.04 | 3.99 | 4.00 | 3.93 | qfq | 4,139,000 | 16,569,886 | -0.25% |
| 2024-05-21 | 4.09 | 4.09 | 3.98 | 4.01 | 3.94 | qfq | 6,116,800 | 24,570,308 | -1.96% |
| 2024-05-20 | 4.11 | 4.13 | 4.06 | 4.09 | 4.02 | qfq | 6,074,700 | 24,867,327 | 0.25% |
| 2024-05-17 | 3.99 | 4.09 | 3.99 | 4.08 | 4.01 | qfq | 7,542,000 | 30,527,948 | 2.00% |
| 2024-05-16 | 4.00 | 4.05 | 3.99 | 4.00 | 3.93 | qfq | 5,138,500 | 20,679,058 | 0.00% |
| 2024-05-15 | 4.02 | 4.05 | 3.98 | 4.00 | 3.93 | qfq | 5,045,700 | 20,251,146 | -0.74% |
| 2024-05-14 | 4.00 | 4.08 | 3.99 | 4.03 | 3.96 | qfq | 6,158,000 | 24,880,415 | 0.25% |
| 2024-05-13 | 4.06 | 4.08 | 3.99 | 4.02 | 3.95 | qfq | 8,786,742 | 35,470,673 | -1.95% |
| 2024-05-10 | 4.17 | 4.20 | 4.09 | 4.10 | 4.03 | qfq | 6,040,500 | 24,855,363 | -1.20% |
| 2024-05-09 | 4.14 | 4.20 | 4.12 | 4.15 | 4.08 | qfq | 6,996,600 | 29,125,835 | 0.73% |
| 2024-05-08 | 4.14 | 4.25 | 4.11 | 4.12 | 4.05 | qfq | 11,366,900 | 47,394,287 | -0.72% |
| 2024-05-07 | 4.15 | 4.16 | 4.09 | 4.15 | 4.08 | qfq | 9,642,700 | 39,794,764 | -0.24% |
| 2024-05-06 | 4.03 | 4.21 | 4.03 | 4.16 | 4.09 | qfq | 14,758,500 | 60,794,224 | 3.74% |
| 2024-04-30 | 4.02 | 4.04 | 3.94 | 4.01 | 3.94 | qfq | 9,961,333 | 39,757,750 | 0.25% |
| 2024-04-29 | 3.80 | 4.02 | 3.78 | 4.00 | 3.93 | qfq | 12,553,952 | 49,221,268 | 4.17% |
| 2024-04-26 | 3.82 | 3.85 | 3.78 | 3.84 | 3.78 | qfq | 8,655,593 | 33,012,722 | 0.79% |
| 2024-04-25 | 3.76 | 3.85 | 3.73 | 3.81 | 3.75 | qfq | 6,778,364 | 25,818,338 | 1.33% |
| 2024-04-24 | 3.70 | 3.76 | 3.67 | 3.76 | 3.70 | qfq | 6,242,700 | 23,228,862 | 2.17% |
| 2024-04-23 | 3.63 | 3.73 | 3.61 | 3.68 | 3.62 | qfq | 7,378,259 | 27,147,489 | 1.94% |
| 2024-04-22 | 3.68 | 3.68 | 3.54 | 3.61 | 3.55 | qfq | 8,131,703 | 29,444,272 | -1.10% |
| 2024-04-19 | 3.61 | 3.72 | 3.59 | 3.65 | 3.59 | qfq | 11,024,800 | 40,331,931 | 0.83% |
| 2024-04-18 | 3.67 | 3.68 | 3.60 | 3.62 | 3.56 | qfq | 10,182,300 | 37,127,588 | -1.63% |
| 2024-04-17 | 3.50 | 3.70 | 3.50 | 3.68 | 3.62 | qfq | 19,404,562 | 70,771,329 | 5.75% |
| 2024-04-16 | 3.84 | 3.89 | 3.48 | 3.48 | 3.42 | qfq | 26,512,800 | 95,410,889 | -10.08% |
| 2024-04-15 | 4.12 | 4.18 | 3.80 | 3.87 | 3.80 | qfq | 16,534,900 | 65,248,065 | -5.61% |
| 2024-04-12 | 4.14 | 4.17 | 4.10 | 4.10 | 4.03 | qfq | 5,316,000 | 21,956,363 | -1.20% |
| 2024-04-11 | 4.12 | 4.21 | 4.10 | 4.15 | 4.08 | qfq | 5,702,167 | 23,765,557 | 0.00% |
| 2024-04-10 | 4.23 | 4.24 | 4.11 | 4.15 | 4.08 | qfq | 8,093,399 | 33,670,162 | -1.89% |
| 2024-04-09 | 4.13 | 4.23 | 4.13 | 4.23 | 4.16 | qfq | 6,372,628 | 26,763,722 | 1.93% |
| 2024-04-08 | 4.22 | 4.25 | 4.14 | 4.15 | 4.08 | qfq | 7,644,923 | 32,065,349 | -2.58% |
| 2024-04-03 | 4.28 | 4.31 | 4.21 | 4.26 | 4.19 | qfq | 9,299,772 | 39,555,464 | -0.93% |
| 2024-04-02 | 4.22 | 4.33 | 4.21 | 4.30 | 4.23 | qfq | 12,797,233 | 54,702,967 | 1.42% |
| 2024-04-01 | 4.13 | 4.24 | 4.11 | 4.24 | 4.17 | qfq | 13,068,313 | 54,910,896 | 3.16% |
| 2024-03-29 | 4.09 | 4.14 | 4.05 | 4.11 | 4.04 | qfq | 14,352,774 | 58,768,701 | -0.72% |
| 2024-03-28 | 3.93 | 4.34 | 3.90 | 4.14 | 4.07 | qfq | 25,725,921 | 106,672,938 | 4.81% |
| 2024-03-27 | 4.08 | 4.09 | 3.93 | 3.95 | 3.88 | qfq | 7,835,055 | 31,493,013 | -2.71% |
| 2024-03-26 | 4.06 | 4.09 | 3.97 | 4.06 | 3.99 | qfq | 9,064,500 | 36,598,276 | 0.00% |
| 2024-03-25 | 4.13 | 4.18 | 4.05 | 4.06 | 3.99 | qfq | 8,835,500 | 36,395,881 | -2.40% |
| 2024-03-22 | 4.23 | 4.25 | 4.14 | 4.16 | 4.09 | qfq | 10,202,021 | 42,652,766 | -1.42% |
| 2024-03-21 | 4.20 | 4.29 | 4.16 | 4.22 | 4.15 | qfq | 9,452,392 | 39,865,795 | 0.96% |
| 2024-03-20 | 4.12 | 4.23 | 4.10 | 4.18 | 4.11 | qfq | 10,372,684 | 43,148,187 | 1.95% |
| 2024-03-19 | 4.11 | 4.14 | 4.09 | 4.10 | 4.03 | qfq | 7,453,808 | 30,645,155 | 0.00% |
| 2024-03-18 | 4.05 | 4.12 | 4.05 | 4.10 | 4.03 | qfq | 8,390,300 | 34,173,146 | 1.23% |
| 2024-03-15 | 3.97 | 4.05 | 3.96 | 4.05 | 3.98 | qfq | 6,818,925 | 27,347,318 | 1.76% |
| 2024-03-14 | 3.99 | 4.05 | 3.94 | 3.98 | 3.91 | qfq | 10,590,300 | 42,317,174 | 0.00% |
| 2024-03-13 | 4.00 | 4.01 | 3.94 | 3.98 | 3.91 | qfq | 6,895,100 | 27,432,961 | -1.00% |
| 2024-03-12 | 3.93 | 4.04 | 3.92 | 4.02 | 3.95 | qfq | 12,635,126 | 50,252,880 | 2.29% |
| 2024-03-11 | 3.89 | 3.93 | 3.87 | 3.93 | 3.86 | qfq | 7,090,926 | 27,689,884 | 1.29% |
| 2024-03-08 | 3.86 | 3.90 | 3.80 | 3.88 | 3.81 | qfq | 6,992,626 | 26,914,551 | 1.31% |
| 2024-03-07 | 3.84 | 3.91 | 3.81 | 3.83 | 3.77 | qfq | 8,763,521 | 33,880,445 | -0.26% |
| 2024-03-06 | 3.74 | 3.88 | 3.73 | 3.84 | 3.78 | qfq | 10,647,300 | 40,650,143 | 2.95% |
| 2024-03-05 | 3.81 | 3.82 | 3.73 | 3.73 | 3.67 | qfq | 8,569,438 | 32,222,056 | -2.86% |
| 2024-03-04 | 3.89 | 3.89 | 3.78 | 3.84 | 3.78 | qfq | 7,818,100 | 29,920,382 | -1.03% |
| 2024-03-01 | 3.85 | 3.90 | 3.81 | 3.88 | 3.81 | qfq | 9,816,300 | 37,762,568 | 0.78% |
| 2024-02-29 | 3.69 | 3.85 | 3.66 | 3.85 | 3.79 | qfq | 14,287,650 | 54,168,239 | 3.77% |
| 2024-02-28 | 4.03 | 4.10 | 3.70 | 3.71 | 3.65 | qfq | 22,019,404 | 86,395,916 | -7.94% |
| 2024-02-27 | 3.93 | 4.03 | 3.90 | 4.03 | 3.96 | qfq | 8,770,800 | 34,840,092 | 2.81% |
| 2024-02-26 | 3.84 | 4.00 | 3.83 | 3.92 | 3.85 | qfq | 14,135,700 | 55,379,658 | 2.08% |
| 2024-02-23 | 3.77 | 3.87 | 3.75 | 3.84 | 3.78 | qfq | 11,803,800 | 44,866,615 | 2.40% |
| 2024-02-22 | 3.71 | 3.77 | 3.66 | 3.75 | 3.69 | qfq | 9,493,964 | 35,355,679 | 1.90% |
| 2024-02-21 | 3.62 | 3.79 | 3.59 | 3.68 | 3.62 | qfq | 13,224,675 | 49,060,327 | 0.82% |
| 2024-02-20 | 3.63 | 3.66 | 3.56 | 3.65 | 3.59 | qfq | 9,251,185 | 33,567,530 | 0.00% |
| 2024-02-19 | 3.53 | 3.66 | 3.52 | 3.65 | 3.59 | qfq | 15,408,337 | 55,595,445 | 4.29% |
| 2024-02-08 | 3.18 | 3.53 | 3.18 | 3.50 | 3.44 | qfq | 18,058,824 | 60,917,708 | 9.03% |
| 2024-02-07 | 3.38 | 3.38 | 3.14 | 3.21 | 3.16 | qfq | 16,158,095 | 52,749,574 | -4.46% |
| 2024-02-06 | 3.25 | 3.46 | 3.02 | 3.36 | 3.30 | qfq | 18,914,508 | 60,931,483 | 2.13% |
| 2024-02-05 | 3.65 | 3.65 | 3.29 | 3.29 | 3.23 | qfq | 19,590,641 | 66,333,410 | -10.11% |
| 2024-02-02 | 3.89 | 3.96 | 3.51 | 3.66 | 3.60 | qfq | 16,930,200 | 63,220,175 | -5.91% |
| 2024-02-01 | 3.90 | 3.98 | 3.81 | 3.89 | 3.82 | qfq | 10,492,356 | 40,767,987 | -0.26% |
| 2024-01-31 | 4.11 | 4.17 | 3.90 | 3.90 | 3.83 | qfq | 14,234,676 | 57,164,123 | -5.34% |
| 2024-01-30 | 4.24 | 4.28 | 4.11 | 4.12 | 4.05 | qfq | 9,179,200 | 38,508,830 | -3.06% |
| 2024-01-29 | 4.42 | 4.45 | 4.22 | 4.25 | 4.18 | qfq | 11,083,234 | 47,760,084 | -3.41% |
| 2024-01-26 | 4.37 | 4.48 | 4.35 | 4.40 | 4.33 | qfq | 9,358,296 | 41,394,021 | 0.69% |
| 2024-01-25 | 4.33 | 4.40 | 4.27 | 4.37 | 4.30 | qfq | 12,118,708 | 52,594,672 | 1.86% |
| 2024-01-24 | 4.19 | 4.30 | 4.14 | 4.29 | 4.22 | qfq | 13,895,022 | 58,879,828 | 3.62% |
| 2024-01-23 | 4.21 | 4.22 | 4.06 | 4.14 | 4.07 | qfq | 10,861,200 | 44,913,162 | -1.90% |
| 2024-01-22 | 4.45 | 4.51 | 4.17 | 4.22 | 4.15 | qfq | 13,236,169 | 57,603,891 | -5.80% |
| 2024-01-19 | 4.52 | 4.59 | 4.47 | 4.48 | 4.40 | qfq | 8,378,420 | 37,854,517 | -0.88% |
| 2024-01-18 | 4.54 | 4.58 | 4.40 | 4.52 | 4.44 | qfq | 14,432,845 | 64,621,979 | -1.31% |
| 2024-01-17 | 4.71 | 4.71 | 4.57 | 4.58 | 4.50 | qfq | 9,737,138 | 45,254,872 | -2.97% |
| 2024-01-16 | 4.76 | 4.80 | 4.63 | 4.72 | 4.64 | qfq | 14,431,139 | 67,898,321 | -1.46% |
| 2024-01-15 | 4.80 | 4.80 | 4.71 | 4.79 | 4.71 | qfq | 10,577,577 | 50,385,256 | -0.21% |
| 2024-01-12 | 4.83 | 4.87 | 4.79 | 4.80 | 4.72 | qfq | 14,599,782 | 70,482,203 | -0.83% |
| 2024-01-11 | 4.69 | 4.88 | 4.68 | 4.84 | 4.76 | qfq | 20,081,561 | 96,598,427 | 2.54% |
| 2024-01-10 | 4.74 | 4.80 | 4.64 | 4.72 | 4.64 | qfq | 17,244,575 | 81,398,926 | -1.05% |
| 2024-01-09 | 4.76 | 4.91 | 4.71 | 4.77 | 4.69 | qfq | 24,601,707 | 118,043,004 | -0.21% |
| 2024-01-08 | 4.91 | 4.93 | 4.77 | 4.78 | 4.70 | qfq | 31,465,689 | 152,148,340 | -3.04% |
| 2024-01-05 | 5.12 | 5.13 | 4.90 | 4.93 | 4.85 | qfq | 64,708,574 | 322,852,942 | -4.27% |
| 2024-01-04 | 4.88 | 5.35 | 4.84 | 5.15 | 5.06 | qfq | 88,766,784 | 465,451,690 | 5.97% |
| 2024-01-03 | 4.85 | 4.89 | 4.83 | 4.86 | 4.78 | qfq | 6,391,641 | 31,053,193 | -0.21% |
| 2024-01-02 | 4.79 | 4.89 | 4.79 | 4.87 | 4.79 | qfq | 7,642,605 | 37,139,534 | 1.25% |
| 2023-12-29 | 4.76 | 4.82 | 4.75 | 4.81 | 4.73 | qfq | 6,413,100 | 30,761,918 | 0.63% |
| 2023-12-28 | 4.70 | 4.79 | 4.66 | 4.78 | 4.70 | qfq | 6,353,900 | 30,134,103 | 1.49% |
| 2023-12-27 | 4.70 | 4.72 | 4.62 | 4.71 | 4.63 | qfq | 8,844,196 | 41,252,463 | 0.43% |
| 2023-12-26 | 4.76 | 4.77 | 4.66 | 4.69 | 4.61 | qfq | 7,058,797 | 33,246,827 | -1.47% |
| 2023-12-25 | 4.76 | 4.82 | 4.68 | 4.76 | 4.68 | qfq | 12,458,216 | 59,336,228 | 0.00% |
| 2023-12-22 | 4.82 | 4.82 | 4.73 | 4.76 | 4.68 | qfq | 7,103,898 | 33,922,078 | -1.24% |
| 2023-12-21 | 4.73 | 4.83 | 4.67 | 4.82 | 4.74 | qfq | 9,309,852 | 44,204,287 | 1.47% |
| 2023-12-20 | 4.80 | 4.86 | 4.75 | 4.75 | 4.67 | qfq | 8,754,032 | 41,959,664 | -1.25% |
| 2023-12-19 | 4.82 | 4.83 | 4.76 | 4.81 | 4.73 | qfq | 9,953,002 | 47,664,652 | 0.42% |
| 2023-12-18 | 4.90 | 4.90 | 4.76 | 4.79 | 4.71 | qfq | 17,269,375 | 83,075,117 | -2.64% |
| 2023-12-15 | 4.84 | 4.92 | 4.83 | 4.92 | 4.84 | qfq | 10,182,320 | 49,540,989 | 1.86% |
| 2023-12-14 | 4.81 | 4.88 | 4.81 | 4.83 | 4.75 | qfq | 7,229,741 | 35,071,640 | 0.21% |
| 2023-12-13 | 4.82 | 4.87 | 4.78 | 4.82 | 4.74 | qfq | 6,880,351 | 33,307,985 | -0.21% |
| 2023-12-12 | 4.80 | 4.83 | 4.74 | 4.83 | 4.75 | qfq | 7,840,526 | 37,515,430 | 0.63% |
| 2023-12-11 | 4.71 | 4.80 | 4.64 | 4.80 | 4.72 | qfq | 9,792,847 | 46,136,759 | 1.69% |
| 2023-12-08 | 4.84 | 4.84 | 4.71 | 4.72 | 4.64 | qfq | 10,868,923 | 51,720,560 | -2.48% |
| 2023-12-07 | 4.85 | 4.86 | 4.77 | 4.84 | 4.76 | qfq | 10,755,338 | 51,794,246 | -0.41% |
| 2023-12-06 | 4.87 | 4.94 | 4.85 | 4.86 | 4.78 | qfq | 9,993,671 | 48,842,114 | -0.21% |
| 2023-12-05 | 4.90 | 4.95 | 4.87 | 4.87 | 4.79 | qfq | 8,887,271 | 43,585,060 | -0.81% |
| 2023-12-04 | 4.93 | 4.95 | 4.87 | 4.91 | 4.83 | qfq | 13,265,447 | 65,049,988 | -0.41% |
| 2023-12-01 | 4.80 | 5.04 | 4.79 | 4.93 | 4.85 | qfq | 24,533,767 | 121,153,669 | 2.92% |
| 2023-11-30 | 4.82 | 4.85 | 4.77 | 4.79 | 4.71 | qfq | 9,668,101 | 46,467,496 | -0.83% |
| 2023-11-29 | 4.87 | 4.91 | 4.82 | 4.83 | 4.75 | qfq | 16,561,514 | 80,384,045 | -1.83% |
| 2023-11-28 | 4.86 | 5.01 | 4.86 | 4.92 | 4.84 | qfq | 26,854,984 | 132,469,616 | 2.29% |
| 2023-11-27 | 4.79 | 4.82 | 4.74 | 4.81 | 4.73 | qfq | 5,999,536 | 28,686,619 | 0.21% |
| 2023-11-24 | 4.81 | 4.85 | 4.79 | 4.80 | 4.72 | qfq | 4,342,414 | 20,887,749 | -0.41% |
| 2023-11-23 | 4.77 | 4.83 | 4.77 | 4.82 | 4.74 | qfq | 5,005,600 | 24,070,062 | 0.84% |
| 2023-11-22 | 4.81 | 4.85 | 4.78 | 4.78 | 4.70 | qfq | 5,353,800 | 25,769,990 | -0.62% |
| 2023-11-21 | 4.83 | 4.87 | 4.80 | 4.81 | 4.73 | qfq | 5,822,700 | 28,203,621 | -0.62% |
| 2023-11-20 | 4.80 | 4.84 | 4.77 | 4.84 | 4.76 | qfq | 6,664,809 | 32,052,006 | 1.68% |
| 2023-11-17 | 4.74 | 4.77 | 4.72 | 4.76 | 4.68 | qfq | 4,611,300 | 21,922,544 | 0.42% |
| 2023-11-16 | 4.75 | 4.79 | 4.73 | 4.74 | 4.66 | qfq | 4,672,436 | 22,201,323 | -0.42% |
| 2023-11-15 | 4.76 | 4.78 | 4.73 | 4.76 | 4.68 | qfq | 5,108,399 | 24,307,547 | 0.42% |
| 2023-11-14 | 4.77 | 4.77 | 4.72 | 4.74 | 4.66 | qfq | 3,465,700 | 16,415,537 | -0.42% |
| 2023-11-13 | 4.72 | 4.77 | 4.70 | 4.76 | 4.68 | qfq | 5,520,800 | 26,118,908 | 0.63% |
| 2023-11-10 | 4.70 | 4.74 | 4.68 | 4.73 | 4.65 | qfq | 4,618,300 | 21,763,096 | 0.42% |
| 2023-11-09 | 4.73 | 4.74 | 4.70 | 4.71 | 4.63 | qfq | 4,460,280 | 21,043,696 | -0.21% |
| 2023-11-08 | 4.78 | 4.78 | 4.71 | 4.72 | 4.64 | qfq | 4,353,935 | 20,629,448 | -0.63% |
| 2023-11-07 | 4.74 | 4.77 | 4.70 | 4.75 | 4.67 | qfq | 4,662,708 | 22,077,013 | 0.21% |
| 2023-11-06 | 4.75 | 4.79 | 4.73 | 4.74 | 4.66 | qfq | 5,647,829 | 26,842,758 | 0.00% |
| 2023-11-03 | 4.69 | 4.76 | 4.69 | 4.74 | 4.66 | qfq | 5,062,499 | 24,028,066 | 0.64% |
| 2023-11-02 | 4.72 | 4.76 | 4.69 | 4.71 | 4.63 | qfq | 4,503,500 | 21,242,934 | 0.00% |
| 2023-11-01 | 4.72 | 4.76 | 4.71 | 4.71 | 4.63 | qfq | 5,211,400 | 24,677,530 | 0.00% |
| 2023-10-31 | 4.72 | 4.73 | 4.67 | 4.71 | 4.63 | qfq | 4,530,000 | 21,290,152 | -0.21% |
| 2023-10-30 | 4.68 | 4.72 | 4.65 | 4.72 | 4.64 | qfq | 5,513,036 | 25,896,320 | 1.07% |
| 2023-10-27 | 4.60 | 4.69 | 4.58 | 4.67 | 4.59 | qfq | 5,262,700 | 24,482,251 | 1.74% |
| 2023-10-26 | 4.61 | 4.61 | 4.55 | 4.59 | 4.51 | qfq | 3,841,556 | 17,577,793 | -0.43% |
| 2023-10-25 | 4.54 | 4.62 | 4.54 | 4.61 | 4.53 | qfq | 6,072,510 | 27,914,339 | 1.54% |
| 2023-10-24 | 4.40 | 4.54 | 4.40 | 4.54 | 4.46 | qfq | 7,403,264 | 33,189,781 | 3.18% |
| 2023-10-23 | 4.51 | 4.52 | 4.38 | 4.40 | 4.33 | qfq | 6,510,838 | 28,874,016 | -2.44% |
| 2023-10-20 | 4.55 | 4.57 | 4.49 | 4.51 | 4.43 | qfq | 4,585,266 | 20,770,782 | -0.88% |
| 2023-10-19 | 4.54 | 4.62 | 4.51 | 4.55 | 4.47 | qfq | 6,272,981 | 28,652,381 | 0.00% |
| 2023-10-18 | 4.62 | 4.62 | 4.54 | 4.55 | 4.47 | qfq | 5,228,200 | 23,834,129 | -1.52% |
| 2023-10-17 | 4.69 | 4.69 | 4.60 | 4.62 | 4.54 | qfq | 4,446,800 | 20,578,363 | -0.86% |
| 2023-10-16 | 4.68 | 4.71 | 4.64 | 4.66 | 4.58 | qfq | 5,039,825 | 23,513,686 | -0.43% |
| 2023-10-13 | 4.71 | 4.71 | 4.66 | 4.68 | 4.60 | qfq | 4,175,100 | 19,512,286 | -0.85% |
| 2023-10-12 | 4.71 | 4.73 | 4.65 | 4.72 | 4.64 | qfq | 5,695,200 | 26,739,003 | 0.85% |
| 2023-10-11 | 4.71 | 4.72 | 4.65 | 4.68 | 4.60 | qfq | 6,686,240 | 31,303,532 | -0.85% |
| 2023-10-10 | 4.70 | 4.74 | 4.67 | 4.72 | 4.64 | qfq | 6,572,031 | 30,927,124 | 0.64% |
| 2023-10-09 | 4.85 | 4.85 | 4.67 | 4.69 | 4.61 | qfq | 11,539,967 | 54,665,238 | -3.10% |
| 2023-09-28 | 4.80 | 4.85 | 4.80 | 4.84 | 4.76 | qfq | 3,761,380 | 18,156,171 | 0.83% |
| 2023-09-27 | 4.79 | 4.83 | 4.75 | 4.80 | 4.72 | qfq | 4,379,380 | 21,027,391 | 0.00% |
| 2023-09-26 | 4.80 | 4.83 | 4.79 | 4.80 | 4.72 | qfq | 2,391,100 | 11,485,006 | -0.41% |
| 2023-09-25 | 4.85 | 4.85 | 4.79 | 4.82 | 4.74 | qfq | 3,153,456 | 15,187,748 | -0.82% |
| 2023-09-22 | 4.76 | 4.86 | 4.73 | 4.86 | 4.78 | qfq | 6,127,554 | 29,473,045 | 1.67% |
| 2023-09-21 | 4.82 | 4.84 | 4.78 | 4.78 | 4.70 | qfq | 4,474,064 | 21,493,392 | -1.24% |
| 2023-09-20 | 4.86 | 4.87 | 4.83 | 4.84 | 4.76 | qfq | 2,897,438 | 14,045,014 | -0.41% |
| 2023-09-19 | 4.90 | 4.92 | 4.86 | 4.86 | 4.78 | qfq | 4,279,300 | 20,883,384 | -1.22% |
| 2023-09-18 | 4.90 | 4.93 | 4.86 | 4.92 | 4.84 | qfq | 3,993,000 | 19,558,969 | 0.41% |
| 2023-09-15 | 4.90 | 4.92 | 4.87 | 4.90 | 4.82 | qfq | 3,777,819 | 18,490,790 | 0.20% |
| 2023-09-14 | 4.90 | 4.93 | 4.87 | 4.89 | 4.81 | qfq | 4,399,200 | 21,556,047 | -0.41% |
| 2023-09-13 | 4.96 | 4.96 | 4.88 | 4.91 | 4.83 | qfq | 5,561,700 | 27,307,281 | -0.81% |
| 2023-09-12 | 4.94 | 4.96 | 4.91 | 4.95 | 4.87 | qfq | 3,270,000 | 16,161,466 | 0.00% |
| 2023-09-11 | 4.89 | 4.95 | 4.89 | 4.95 | 4.87 | qfq | 5,179,100 | 25,499,450 | 1.02% |
| 2023-09-08 | 4.89 | 4.92 | 4.87 | 4.90 | 4.82 | qfq | 3,599,400 | 17,640,542 | 0.20% |
| 2023-09-07 | 4.97 | 4.99 | 4.88 | 4.89 | 4.81 | qfq | 7,203,093 | 35,389,043 | -2.00% |
| 2023-09-06 | 4.93 | 4.99 | 4.91 | 4.99 | 4.91 | qfq | 7,517,500 | 37,243,357 | 0.81% |
| 2023-09-05 | 4.99 | 5.00 | 4.93 | 4.95 | 4.87 | qfq | 5,357,809 | 26,551,788 | -0.80% |
| 2023-09-04 | 4.96 | 5.00 | 4.94 | 4.99 | 4.91 | qfq | 6,333,100 | 31,557,485 | 0.81% |
| 2023-09-01 | 4.91 | 4.97 | 4.87 | 4.95 | 4.87 | qfq | 5,133,900 | 25,295,824 | 1.02% |
| 2023-08-31 | 4.98 | 4.98 | 4.89 | 4.90 | 4.82 | qfq | 5,046,509 | 24,792,773 | -1.41% |
| 2023-08-30 | 4.99 | 5.00 | 4.93 | 4.97 | 4.89 | qfq | 5,547,261 | 27,562,967 | -0.20% |
| 2023-08-29 | 4.91 | 5.00 | 4.89 | 4.98 | 4.90 | qfq | 6,160,161 | 30,537,381 | 1.22% |
| 2023-08-28 | 5.06 | 5.07 | 4.90 | 4.92 | 4.84 | qfq | 10,099,093 | 50,402,055 | 1.44% |
| 2023-08-25 | 4.88 | 4.97 | 4.83 | 4.85 | 4.77 | qfq | 6,144,928 | 30,055,214 | -0.61% |
| 2023-08-24 | 4.89 | 4.93 | 4.86 | 4.88 | 4.80 | qfq | 4,005,100 | 19,615,927 | 0.00% |
| 2023-08-23 | 4.93 | 4.95 | 4.86 | 4.88 | 4.80 | qfq | 5,344,038 | 26,177,182 | -1.21% |
| 2023-08-22 | 5.01 | 5.02 | 4.85 | 4.94 | 4.86 | qfq | 6,810,582 | 33,540,406 | -0.80% |
| 2023-08-21 | 4.97 | 5.07 | 4.96 | 4.98 | 4.90 | qfq | 4,530,180 | 22,740,848 | 0.00% |
| 2023-08-18 | 5.03 | 5.07 | 4.98 | 4.98 | 4.90 | qfq | 3,322,500 | 16,681,220 | -0.99% |
| 2023-08-17 | 4.96 | 5.04 | 4.91 | 5.03 | 4.95 | qfq | 3,819,894 | 19,024,469 | 1.21% |
| 2023-08-16 | 4.99 | 5.02 | 4.95 | 4.97 | 4.89 | qfq | 2,825,800 | 14,087,917 | -0.40% |
| 2023-08-15 | 5.01 | 5.03 | 4.95 | 4.99 | 4.91 | qfq | 2,671,597 | 13,309,655 | -0.40% |
| 2023-08-14 | 4.95 | 5.02 | 4.91 | 5.01 | 4.93 | qfq | 4,312,200 | 21,430,588 | 0.80% |
| 2023-08-11 | 5.06 | 5.07 | 4.96 | 4.97 | 4.89 | qfq | 4,821,100 | 24,123,979 | -1.78% |
| 2023-08-10 | 5.04 | 5.07 | 5.04 | 5.06 | 4.97 | qfq | 2,686,400 | 13,583,109 | 0.00% |
| 2023-08-09 | 5.06 | 5.08 | 5.03 | 5.06 | 4.97 | qfq | 3,347,800 | 16,912,472 | 0.00% |
| 2023-08-08 | 5.08 | 5.09 | 5.04 | 5.06 | 4.97 | qfq | 2,791,400 | 14,122,617 | 0.00% |
| 2023-08-07 | 5.12 | 5.12 | 5.05 | 5.06 | 4.97 | qfq | 4,417,980 | 22,457,472 | -1.17% |
| 2023-08-04 | 5.13 | 5.22 | 5.11 | 5.12 | 5.03 | qfq | 5,428,100 | 27,983,520 | -0.19% |
| 2023-08-03 | 5.08 | 5.15 | 5.05 | 5.13 | 5.04 | qfq | 4,837,800 | 24,670,050 | 0.59% |
| 2023-08-02 | 5.11 | 5.12 | 5.08 | 5.10 | 5.01 | qfq | 3,146,668 | 16,049,885 | 0.00% |
| 2023-08-01 | 5.13 | 5.14 | 5.08 | 5.10 | 5.01 | qfq | 5,906,776 | 30,138,289 | -0.20% |
| 2023-07-31 | 5.07 | 5.12 | 5.04 | 5.11 | 5.02 | qfq | 8,817,000 | 44,810,367 | 0.99% |
| 2023-07-28 | 5.00 | 5.07 | 4.96 | 5.06 | 4.97 | qfq | 5,565,100 | 27,987,187 | 1.40% |
| 2023-07-27 | 4.99 | 5.04 | 4.97 | 4.99 | 4.91 | qfq | 4,815,752 | 24,095,001 | 0.00% |
| 2023-07-26 | 5.01 | 5.01 | 4.96 | 4.99 | 4.91 | qfq | 4,017,900 | 20,013,740 | -0.20% |
| 2023-07-25 | 4.94 | 5.00 | 4.93 | 5.00 | 4.92 | qfq | 6,285,852 | 31,271,438 | 1.63% |
| 2023-07-24 | 4.93 | 4.94 | 4.90 | 4.92 | 4.84 | qfq | 2,867,404 | 14,108,651 | 0.00% |
| 2023-07-21 | 4.95 | 4.96 | 4.89 | 4.92 | 4.84 | qfq | 3,882,300 | 19,139,231 | 0.00% |
| 2023-07-20 | 4.98 | 4.98 | 4.91 | 4.92 | 4.84 | qfq | 3,517,032 | 17,405,057 | -1.01% |
| 2023-07-19 | 4.97 | 4.98 | 4.93 | 4.97 | 4.89 | qfq | 3,001,600 | 14,873,586 | 0.20% |
| 2023-07-18 | 4.91 | 4.98 | 4.90 | 4.96 | 4.88 | qfq | 4,498,492 | 22,226,106 | 0.40% |