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
德尔未来002631.SZ
最近收盘价7.352026-07-17
最近交易日2026-07-17
成交量（股）30,520,348
成交额（元）230,094,936
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.03 | — | — | — | 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 | 7.92 | 7.96 | 7.20 | 7.35 | 7.35 | qfq | 30,520,348 | 230,094,936 | -6.96% |
| 2026-07-16 | 8.51 | 8.54 | 7.83 | 7.90 | 7.90 | qfq | 26,927,003 | 218,843,216 | -6.62% |
| 2026-07-15 | 8.68 | 8.88 | 8.40 | 8.46 | 8.46 | qfq | 20,485,860 | 176,712,299 | -2.65% |
| 2026-07-14 | 8.95 | 9.18 | 8.41 | 8.69 | 8.69 | qfq | 29,175,500 | 254,482,961 | -2.25% |
| 2026-07-13 | 9.61 | 9.70 | 8.85 | 8.89 | 8.89 | qfq | 30,456,225 | 279,384,414 | -8.16% |
| 2026-07-10 | 9.64 | 9.90 | 9.52 | 9.68 | 9.68 | qfq | 28,486,881 | 276,849,076 | 0.62% |
| 2026-07-09 | 10.04 | 10.14 | 9.20 | 9.62 | 9.62 | qfq | 39,362,927 | 378,695,534 | -4.28% |
| 2026-07-08 | 10.28 | 10.35 | 9.80 | 10.05 | 10.05 | qfq | 33,026,982 | 331,731,034 | 0.90% |
| 2026-07-07 | 10.75 | 10.75 | 9.79 | 9.96 | 9.96 | qfq | 37,600,160 | 381,462,870 | -7.26% |
| 2026-07-06 | 10.83 | 11.25 | 10.50 | 10.74 | 10.74 | qfq | 33,767,371 | 364,619,642 | -1.56% |
| 2026-07-03 | 11.30 | 11.58 | 10.69 | 10.91 | 10.91 | qfq | 48,570,885 | 535,653,516 | -4.63% |
| 2026-07-02 | 11.32 | 11.88 | 11.02 | 11.44 | 11.44 | qfq | 52,579,452 | 608,421,619 | -0.35% |
| 2026-07-01 | 11.70 | 12.09 | 11.21 | 11.48 | 11.48 | qfq | 85,589,811 | 999,315,287 | 1.68% |
| 2026-06-30 | 10.32 | 11.29 | 10.17 | 11.29 | 11.29 | qfq | 43,938,452 | 488,571,147 | 10.04% |
| 2026-06-29 | 9.82 | 10.28 | 9.50 | 10.26 | 10.26 | qfq | 66,087,347 | 661,315,545 | 3.74% |
| 2026-06-26 | 9.90 | 10.45 | 9.75 | 9.89 | 9.89 | qfq | 64,019,101 | 642,404,403 | 1.23% |
| 2026-06-25 | 9.70 | 10.20 | 9.62 | 9.77 | 9.77 | qfq | 83,537,353 | 821,831,452 | -1.21% |
| 2026-06-24 | 9.08 | 9.89 | 9.08 | 9.89 | 9.89 | qfq | 98,250,477 | 934,455,702 | 10.01% |
| 2026-06-23 | 8.34 | 8.99 | 8.10 | 8.99 | 8.99 | qfq | 68,318,647 | 599,488,150 | 10.04% |
| 2026-06-22 | 7.71 | 8.29 | 7.01 | 8.17 | 8.17 | qfq | 72,059,959 | 553,837,403 | 4.88% |
| 2026-06-18 | 8.02 | 8.49 | 7.77 | 7.79 | 7.79 | qfq | 60,979,685 | 497,986,517 | -5.00% |
| 2026-06-17 | 7.84 | 8.30 | 7.78 | 8.20 | 8.20 | qfq | 46,923,893 | 378,992,649 | 5.67% |
| 2026-06-16 | 7.83 | 7.90 | 7.52 | 7.76 | 7.76 | qfq | 26,565,833 | 203,870,850 | -2.14% |
| 2026-06-15 | 7.70 | 8.00 | 7.60 | 7.93 | 7.93 | qfq | 28,846,470 | 227,274,073 | 2.19% |
| 2026-06-12 | 7.82 | 7.93 | 7.55 | 7.76 | 7.76 | qfq | 26,590,504 | 205,289,925 | 0.13% |
| 2026-06-11 | 7.85 | 7.85 | 7.40 | 7.75 | 7.75 | qfq | 28,308,721 | 216,160,817 | -1.27% |
| 2026-06-10 | 8.14 | 8.39 | 7.75 | 7.85 | 7.85 | qfq | 38,197,676 | 305,671,725 | -3.56% |
| 2026-06-09 | 8.08 | 8.18 | 7.88 | 8.14 | 8.14 | qfq | 53,154,533 | 427,876,584 | 1.24% |
| 2026-06-08 | 7.20 | 8.04 | 7.16 | 8.04 | 8.04 | qfq | 69,485,194 | 533,469,964 | 7.92% |
| 2026-06-05 | 7.05 | 7.45 | 6.81 | 7.45 | 7.45 | qfq | 44,926,796 | 321,759,773 | 10.04% |
| 2026-06-04 | 7.04 | 7.18 | 6.73 | 6.77 | 6.77 | qfq | 27,024,484 | 186,793,747 | -5.45% |
| 2026-06-03 | 6.97 | 7.32 | 6.92 | 7.16 | 7.16 | qfq | 24,155,182 | 171,991,275 | 2.73% |
| 2026-06-02 | 7.01 | 7.06 | 6.88 | 6.97 | 6.97 | qfq | 13,238,300 | 92,267,395 | -0.57% |
| 2026-06-01 | 6.90 | 7.19 | 6.90 | 7.01 | 7.01 | qfq | 14,049,200 | 98,924,768 | 0.29% |
| 2026-05-29 | 7.26 | 7.30 | 6.93 | 6.99 | 6.99 | qfq | 18,855,844 | 133,176,794 | -3.98% |
| 2026-05-28 | 7.22 | 7.36 | 7.08 | 7.28 | 7.28 | qfq | 17,221,784 | 124,427,566 | 0.83% |
| 2026-05-27 | 7.46 | 7.66 | 7.15 | 7.22 | 7.22 | qfq | 20,993,895 | 153,919,709 | -4.87% |
| 2026-05-26 | 7.60 | 7.75 | 7.28 | 7.59 | 7.59 | qfq | 35,412,175 | 264,334,064 | -0.78% |
| 2026-05-25 | 7.70 | 8.38 | 7.49 | 7.65 | 7.65 | qfq | 53,652,600 | 421,768,593 | 0.39% |
| 2026-05-22 | 7.61 | 7.78 | 7.54 | 7.62 | 7.62 | qfq | 16,827,465 | 128,506,158 | 0.26% |
| 2026-05-21 | 7.99 | 8.09 | 7.55 | 7.60 | 7.60 | qfq | 21,527,621 | 168,607,399 | -4.52% |
| 2026-05-20 | 7.89 | 7.99 | 7.65 | 7.96 | 7.96 | qfq | 18,178,214 | 142,816,624 | 0.00% |
| 2026-05-19 | 7.93 | 8.20 | 7.85 | 7.96 | 7.96 | qfq | 20,726,604 | 165,901,229 | 0.76% |
| 2026-05-18 | 8.06 | 8.16 | 7.79 | 7.90 | 7.90 | qfq | 23,642,845 | 186,907,212 | -2.59% |
| 2026-05-15 | 8.19 | 8.28 | 8.02 | 8.11 | 8.11 | qfq | 21,417,497 | 174,153,453 | -1.34% |
| 2026-05-14 | 8.33 | 8.51 | 8.21 | 8.22 | 8.22 | qfq | 29,260,975 | 244,628,556 | -0.60% |
| 2026-05-13 | 8.68 | 8.90 | 8.21 | 8.27 | 8.27 | qfq | 44,706,841 | 376,319,959 | -4.61% |
| 2026-05-12 | 9.00 | 9.20 | 8.63 | 8.67 | 8.67 | qfq | 42,006,459 | 368,743,359 | -3.67% |
| 2026-05-11 | 8.45 | 9.17 | 8.39 | 9.00 | 9.00 | qfq | 49,990,820 | 444,763,192 | 6.51% |
| 2026-05-08 | 8.29 | 8.80 | 8.01 | 8.45 | 8.45 | qfq | 76,886,308 | 640,138,866 | -0.35% |
| 2026-05-07 | 8.82 | 9.18 | 8.30 | 8.48 | 8.48 | qfq | 100,075,839 | 851,185,664 | -1.28% |
| 2026-05-06 | 7.80 | 8.68 | 7.72 | 8.59 | 8.59 | qfq | 68,819,917 | 587,607,889 | 8.87% |
| 2026-04-30 | 7.65 | 8.26 | 7.62 | 7.89 | 7.89 | qfq | 34,378,004 | 274,975,120 | 3.68% |
| 2026-04-29 | 7.30 | 7.68 | 7.21 | 7.61 | 7.61 | qfq | 25,845,045 | 195,027,999 | 3.96% |
| 2026-04-28 | 7.27 | 7.56 | 7.23 | 7.32 | 7.32 | qfq | 20,832,759 | 153,531,471 | 0.41% |
| 2026-04-27 | 7.23 | 7.47 | 7.13 | 7.29 | 7.29 | qfq | 14,141,286 | 103,578,892 | 0.83% |
| 2026-04-24 | 7.26 | 7.36 | 7.09 | 7.23 | 7.23 | qfq | 15,396,855 | 111,028,280 | -0.41% |
| 2026-04-23 | 7.51 | 7.63 | 7.23 | 7.26 | 7.26 | qfq | 16,956,614 | 125,320,228 | -2.68% |
| 2026-04-22 | 7.25 | 7.69 | 7.13 | 7.46 | 7.46 | qfq | 22,121,581 | 163,157,124 | 2.75% |
| 2026-04-21 | 7.49 | 7.49 | 7.08 | 7.26 | 7.26 | qfq | 23,991,383 | 173,626,430 | -3.33% |
| 2026-04-20 | 7.35 | 7.58 | 7.33 | 7.51 | 7.51 | qfq | 17,666,884 | 132,270,914 | 1.90% |
| 2026-04-17 | 7.27 | 7.50 | 7.14 | 7.37 | 7.37 | qfq | 21,403,429 | 156,993,048 | 2.08% |
| 2026-04-16 | 7.27 | 7.27 | 7.06 | 7.22 | 7.22 | qfq | 16,022,900 | 115,444,685 | 0.00% |
| 2026-04-15 | 7.32 | 7.55 | 7.20 | 7.22 | 7.22 | qfq | 24,929,516 | 183,482,818 | -1.37% |
| 2026-04-14 | 7.44 | 7.50 | 7.12 | 7.32 | 7.32 | qfq | 23,808,519 | 173,091,461 | 1.53% |
| 2026-04-13 | 7.24 | 7.29 | 7.09 | 7.21 | 7.21 | qfq | 17,359,265 | 124,728,920 | -0.55% |
| 2026-04-10 | 7.31 | 7.47 | 7.20 | 7.25 | 7.25 | qfq | 24,730,107 | 180,793,005 | -0.28% |
| 2026-04-09 | 6.91 | 7.44 | 6.71 | 7.27 | 7.27 | qfq | 40,892,021 | 290,140,844 | 6.13% |
| 2026-04-08 | 6.88 | 6.99 | 6.68 | 6.85 | 6.85 | qfq | 31,707,333 | 215,507,483 | 0.29% |
| 2026-04-07 | 6.19 | 6.83 | 6.17 | 6.83 | 6.83 | qfq | 26,732,638 | 178,667,859 | 9.98% |
| 2026-04-03 | 6.57 | 6.60 | 6.19 | 6.21 | 6.21 | qfq | 14,639,370 | 92,421,323 | -5.62% |
| 2026-04-02 | 6.80 | 6.81 | 6.55 | 6.58 | 6.58 | qfq | 12,150,063 | 80,902,907 | -3.24% |
| 2026-04-01 | 6.74 | 6.96 | 6.69 | 6.80 | 6.80 | qfq | 13,290,038 | 90,333,632 | 2.56% |
| 2026-03-31 | 6.85 | 6.89 | 6.60 | 6.63 | 6.63 | qfq | 13,100,013 | 88,047,389 | -3.07% |
| 2026-03-30 | 6.91 | 6.95 | 6.67 | 6.84 | 6.84 | qfq | 18,491,058 | 125,686,708 | -2.84% |
| 2026-03-27 | 7.05 | 7.13 | 6.91 | 7.04 | 7.04 | qfq | 20,862,039 | 147,000,237 | -0.28% |
| 2026-03-26 | 6.99 | 7.27 | 6.88 | 7.06 | 7.06 | qfq | 31,549,000 | 224,469,210 | 1.88% |
| 2026-03-25 | 6.95 | 7.18 | 6.80 | 6.93 | 6.93 | qfq | 25,853,636 | 178,660,361 | 0.58% |
| 2026-03-24 | 6.38 | 6.89 | 6.30 | 6.89 | 6.89 | qfq | 29,061,907 | 191,023,365 | 10.06% |
| 2026-03-23 | 6.21 | 6.65 | 6.14 | 6.26 | 6.26 | qfq | 33,192,142 | 210,345,070 | -7.81% |
| 2026-03-20 | 7.01 | 7.07 | 6.77 | 6.79 | 6.79 | qfq | 19,515,327 | 134,983,577 | -3.14% |
| 2026-03-19 | 7.30 | 7.52 | 6.96 | 7.01 | 7.01 | qfq | 26,941,955 | 193,089,238 | -5.27% |
| 2026-03-18 | 7.30 | 7.60 | 7.08 | 7.40 | 7.40 | qfq | 27,831,680 | 202,761,156 | 1.51% |
| 2026-03-17 | 7.49 | 7.53 | 7.21 | 7.29 | 7.29 | qfq | 32,991,369 | 242,174,461 | -2.67% |
| 2026-03-16 | 7.90 | 7.94 | 7.18 | 7.49 | 7.49 | qfq | 53,160,021 | 393,794,307 | -5.79% |
| 2026-03-13 | 7.71 | 8.12 | 7.61 | 7.95 | 7.95 | qfq | 51,997,044 | 411,458,136 | 0.63% |
| 2026-03-12 | 7.46 | 7.98 | 7.32 | 7.90 | 7.90 | qfq | 64,073,353 | 491,502,367 | 7.92% |
| 2026-03-11 | 6.89 | 7.38 | 6.84 | 7.32 | 7.32 | qfq | 48,787,149 | 351,729,045 | 6.24% |
| 2026-03-10 | 6.66 | 7.12 | 6.56 | 6.89 | 6.89 | qfq | 48,491,169 | 332,685,518 | 4.24% |
| 2026-03-09 | 6.35 | 6.61 | 6.26 | 6.61 | 6.61 | qfq | 30,524,380 | 196,772,659 | 3.12% |
| 2026-03-06 | 6.07 | 6.45 | 6.04 | 6.41 | 6.41 | qfq | 29,814,655 | 187,060,737 | 5.60% |
| 2026-03-05 | 5.94 | 6.13 | 5.85 | 6.07 | 6.07 | qfq | 21,818,943 | 130,794,699 | 3.76% |
| 2026-03-04 | 5.79 | 5.94 | 5.75 | 5.85 | 5.85 | qfq | 16,092,350 | 94,296,148 | 0.86% |
| 2026-03-03 | 6.12 | 6.15 | 5.79 | 5.80 | 5.80 | qfq | 28,134,779 | 168,238,013 | -5.23% |
| 2026-03-02 | 6.14 | 6.20 | 5.99 | 6.12 | 6.12 | qfq | 20,221,251 | 123,102,894 | -1.29% |
| 2026-02-27 | 5.95 | 6.25 | 5.92 | 6.20 | 6.20 | qfq | 30,960,291 | 189,241,137 | 4.20% |
| 2026-02-26 | 5.91 | 6.00 | 5.86 | 5.95 | 5.95 | qfq | 14,307,091 | 84,894,692 | 0.68% |
| 2026-02-25 | 5.80 | 5.93 | 5.77 | 5.91 | 5.91 | qfq | 18,824,558 | 110,441,971 | 2.60% |
| 2026-02-24 | 5.74 | 5.76 | 5.67 | 5.76 | 5.76 | qfq | 11,660,955 | 66,727,294 | 1.23% |
| 2026-02-13 | 5.76 | 5.78 | 5.66 | 5.69 | 5.69 | qfq | 7,727,500 | 44,173,321 | -1.22% |
| 2026-02-12 | 5.82 | 5.83 | 5.66 | 5.76 | 5.76 | qfq | 12,068,642 | 69,269,976 | -1.20% |
| 2026-02-11 | 5.85 | 5.89 | 5.79 | 5.83 | 5.83 | qfq | 9,692,900 | 56,592,327 | -0.85% |
| 2026-02-10 | 5.89 | 5.93 | 5.84 | 5.88 | 5.88 | qfq | 11,026,160 | 64,910,048 | 0.00% |
| 2026-02-09 | 5.87 | 5.91 | 5.82 | 5.88 | 5.88 | qfq | 10,868,077 | 63,787,072 | 0.34% |
| 2026-02-06 | 5.78 | 5.91 | 5.73 | 5.86 | 5.86 | qfq | 10,680,741 | 62,497,311 | 0.86% |
| 2026-02-05 | 5.88 | 5.89 | 5.77 | 5.81 | 5.81 | qfq | 11,529,000 | 67,277,146 | -1.19% |
| 2026-02-04 | 5.72 | 5.88 | 5.71 | 5.88 | 5.88 | qfq | 17,928,440 | 104,046,464 | 2.80% |
| 2026-02-03 | 5.64 | 5.73 | 5.57 | 5.72 | 5.72 | qfq | 13,845,843 | 78,218,653 | 2.14% |
| 2026-02-02 | 5.67 | 5.75 | 5.58 | 5.60 | 5.60 | qfq | 14,194,303 | 80,318,143 | -2.27% |
| 2026-01-30 | 5.68 | 5.84 | 5.57 | 5.73 | 5.73 | qfq | 20,652,300 | 117,825,233 | -0.17% |
| 2026-01-29 | 5.62 | 5.81 | 5.56 | 5.74 | 5.74 | qfq | 20,195,860 | 115,422,613 | 1.59% |
| 2026-01-28 | 5.67 | 5.70 | 5.59 | 5.65 | 5.65 | qfq | 11,346,483 | 63,975,859 | -0.18% |
| 2026-01-27 | 5.79 | 5.79 | 5.46 | 5.66 | 5.66 | qfq | 18,419,860 | 103,078,165 | -1.91% |
| 2026-01-26 | 5.90 | 5.91 | 5.71 | 5.77 | 5.77 | qfq | 14,458,031 | 83,913,463 | -2.04% |
| 2026-01-23 | 5.90 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 12,508,267 | 73,579,598 | -0.34% |
| 2026-01-22 | 5.88 | 5.93 | 5.78 | 5.91 | 5.91 | qfq | 13,146,642 | 77,025,003 | 0.85% |
| 2026-01-21 | 5.73 | 5.88 | 5.68 | 5.86 | 5.86 | qfq | 16,093,100 | 93,567,931 | 1.74% |
| 2026-01-20 | 5.71 | 5.79 | 5.66 | 5.76 | 5.76 | qfq | 14,446,965 | 82,997,317 | 0.35% |
| 2026-01-19 | 5.69 | 5.78 | 5.68 | 5.74 | 5.74 | qfq | 16,859,260 | 96,600,186 | 0.70% |
| 2026-01-16 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | qfq | 15,992,180 | 91,131,371 | -1.04% |
| 2026-01-15 | 5.78 | 5.83 | 5.70 | 5.76 | 5.76 | qfq | 14,635,636 | 84,107,800 | -1.37% |
| 2026-01-14 | 5.90 | 5.93 | 5.72 | 5.84 | 5.84 | qfq | 24,297,380 | 141,849,777 | -0.68% |
| 2026-01-13 | 6.00 | 6.10 | 5.84 | 5.88 | 5.88 | qfq | 24,055,560 | 143,425,992 | -2.16% |
| 2026-01-12 | 5.97 | 6.06 | 5.93 | 6.01 | 6.01 | qfq | 28,000,372 | 167,768,354 | 1.52% |
| 2026-01-09 | 6.00 | 6.02 | 5.80 | 5.92 | 5.92 | qfq | 29,973,264 | 176,565,033 | -1.17% |
| 2026-01-08 | 5.92 | 6.05 | 5.79 | 5.99 | 5.99 | qfq | 37,332,796 | 221,387,646 | 1.87% |
| 2026-01-07 | 6.12 | 6.50 | 5.87 | 5.88 | 5.88 | qfq | 75,726,237 | 463,065,696 | -0.51% |
| 2026-01-06 | 5.95 | 6.00 | 5.88 | 5.91 | 5.91 | qfq | 17,819,480 | 105,694,569 | -0.51% |
| 2026-01-05 | 5.98 | 6.08 | 5.85 | 5.94 | 5.94 | qfq | 21,865,300 | 130,221,069 | -0.67% |
| 2025-12-31 | 5.94 | 6.06 | 5.87 | 5.98 | 5.98 | qfq | 19,155,920 | 114,334,450 | 0.00% |
| 2025-12-30 | 6.17 | 6.19 | 5.96 | 5.98 | 5.98 | qfq | 27,839,962 | 167,574,914 | -3.39% |
| 2025-12-29 | 6.33 | 6.52 | 6.14 | 6.19 | 6.19 | qfq | 36,430,393 | 226,895,998 | -3.28% |
| 2025-12-26 | 6.18 | 6.63 | 6.17 | 6.40 | 6.40 | qfq | 55,857,238 | 361,153,468 | 2.89% |
| 2025-12-25 | 5.89 | 6.34 | 5.86 | 6.22 | 6.22 | qfq | 67,376,247 | 413,520,162 | 5.78% |
| 2025-12-24 | 5.78 | 5.92 | 5.71 | 5.88 | 5.88 | qfq | 49,385,043 | 287,971,388 | 0.68% |
| 2025-12-23 | 5.31 | 5.84 | 5.29 | 5.84 | 5.84 | qfq | 32,936,347 | 184,618,754 | 9.98% |
| 2025-12-22 | 5.33 | 5.40 | 5.28 | 5.31 | 5.31 | qfq | 10,893,300 | 58,097,233 | -0.93% |
| 2025-12-19 | 5.26 | 5.39 | 5.21 | 5.36 | 5.36 | qfq | 15,593,784 | 83,095,686 | 1.90% |
| 2025-12-18 | 5.22 | 5.33 | 5.10 | 5.26 | 5.26 | qfq | 27,042,802 | 141,183,426 | 3.34% |
| 2025-12-17 | 5.21 | 5.22 | 4.96 | 5.09 | 5.09 | qfq | 21,995,336 | 111,697,754 | -2.30% |
| 2025-12-16 | 5.50 | 5.51 | 5.20 | 5.21 | 5.21 | qfq | 18,310,625 | 97,005,403 | -5.10% |
| 2025-12-15 | 5.43 | 5.55 | 5.40 | 5.49 | 5.49 | qfq | 16,693,100 | 91,653,498 | 0.92% |
| 2025-12-12 | 5.43 | 5.61 | 5.33 | 5.44 | 5.44 | qfq | 30,052,301 | 164,433,834 | -0.18% |
| 2025-12-11 | 5.71 | 5.73 | 5.43 | 5.45 | 5.45 | qfq | 22,747,102 | 125,919,425 | -4.39% |
| 2025-12-10 | 5.75 | 5.85 | 5.69 | 5.70 | 5.70 | qfq | 20,890,800 | 120,011,219 | -1.38% |
| 2025-12-09 | 5.92 | 6.01 | 5.74 | 5.78 | 5.78 | qfq | 27,465,186 | 159,930,370 | -1.03% |
| 2025-12-08 | 6.13 | 6.16 | 5.82 | 5.84 | 5.84 | qfq | 46,100,101 | 273,711,649 | -3.79% |
| 2025-12-05 | 5.87 | 6.08 | 5.68 | 6.07 | 6.07 | qfq | 67,659,981 | 394,318,437 | 1.85% |
| 2025-12-04 | 5.63 | 6.08 | 5.59 | 5.96 | 5.96 | qfq | 106,332,829 | 627,708,844 | 4.38% |
| 2025-12-03 | 5.19 | 5.71 | 5.16 | 5.71 | 5.71 | qfq | 40,134,065 | 225,880,349 | 10.02% |
| 2025-12-02 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | qfq | 10,467,630 | 54,352,694 | 0.19% |
| 2025-12-01 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | qfq | 8,614,000 | 44,799,901 | -1.15% |
| 2025-11-28 | 5.17 | 5.25 | 5.08 | 5.24 | 5.24 | qfq | 10,099,300 | 52,339,453 | 1.35% |
| 2025-11-27 | 5.11 | 5.24 | 5.11 | 5.17 | 5.17 | qfq | 10,355,700 | 53,712,039 | 1.17% |
| 2025-11-26 | 5.18 | 5.25 | 5.11 | 5.11 | 5.11 | qfq | 8,496,256 | 43,959,075 | -1.16% |
| 2025-11-25 | 5.17 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 9,269,844 | 47,807,583 | 1.37% |
| 2025-11-24 | 5.18 | 5.19 | 5.04 | 5.10 | 5.10 | qfq | 12,853,061 | 65,732,253 | 0.39% |
| 2025-11-21 | 5.39 | 5.46 | 5.07 | 5.08 | 5.08 | qfq | 21,892,219 | 113,999,114 | -6.45% |
| 2025-11-20 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | qfq | 10,558,177 | 57,132,695 | -0.73% |
| 2025-11-19 | 5.52 | 5.59 | 5.38 | 5.47 | 5.47 | qfq | 16,153,444 | 88,032,169 | -1.26% |
| 2025-11-18 | 5.68 | 5.70 | 5.50 | 5.54 | 5.54 | qfq | 21,646,473 | 120,693,164 | -2.64% |
| 2025-11-17 | 5.70 | 5.71 | 5.58 | 5.69 | 5.69 | qfq | 15,932,973 | 89,717,734 | 0.53% |
| 2025-11-14 | 5.66 | 5.74 | 5.63 | 5.66 | 5.66 | qfq | 18,965,686 | 107,777,731 | -0.18% |
| 2025-11-13 | 5.50 | 5.69 | 5.49 | 5.67 | 5.67 | qfq | 18,999,600 | 106,934,346 | 2.53% |
| 2025-11-12 | 5.63 | 5.65 | 5.49 | 5.53 | 5.53 | qfq | 17,190,100 | 95,541,417 | -2.12% |
| 2025-11-11 | 5.56 | 5.82 | 5.51 | 5.65 | 5.65 | qfq | 29,407,018 | 166,685,673 | 1.80% |
| 2025-11-10 | 5.45 | 5.57 | 5.42 | 5.55 | 5.55 | qfq | 22,746,260 | 125,404,368 | 3.54% |
| 2025-11-07 | 5.45 | 5.50 | 5.36 | 5.36 | 5.36 | qfq | 14,900,562 | 80,716,790 | -0.92% |
| 2025-11-06 | 5.50 | 5.51 | 5.36 | 5.41 | 5.41 | qfq | 15,120,978 | 81,669,040 | -1.64% |
| 2025-11-05 | 5.37 | 5.52 | 5.35 | 5.50 | 5.50 | qfq | 18,032,733 | 98,745,775 | 1.48% |
| 2025-11-04 | 5.55 | 5.55 | 5.37 | 5.42 | 5.42 | qfq | 14,032,380 | 76,128,077 | -0.73% |
| 2025-11-03 | 5.39 | 5.47 | 5.36 | 5.46 | 5.46 | qfq | 13,842,007 | 75,057,583 | 1.49% |
| 2025-10-31 | 5.36 | 5.46 | 5.33 | 5.38 | 5.38 | qfq | 13,821,200 | 74,676,753 | 0.56% |
| 2025-10-30 | 5.45 | 5.47 | 5.35 | 5.35 | 5.35 | qfq | 17,721,400 | 95,593,207 | -2.19% |
| 2025-10-29 | 5.46 | 5.53 | 5.36 | 5.47 | 5.47 | qfq | 25,741,178 | 140,444,695 | -0.73% |
| 2025-10-28 | 5.59 | 5.60 | 5.50 | 5.51 | 5.51 | qfq | 22,744,508 | 126,035,226 | -1.78% |
| 2025-10-27 | 5.65 | 5.80 | 5.56 | 5.61 | 5.61 | qfq | 29,589,109 | 167,391,486 | 0.36% |
| 2025-10-24 | 5.53 | 5.78 | 5.46 | 5.59 | 5.59 | qfq | 34,655,735 | 194,251,984 | 0.90% |
| 2025-10-23 | 5.47 | 5.56 | 5.41 | 5.54 | 5.54 | qfq | 25,361,700 | 139,389,993 | 1.28% |
| 2025-10-22 | 5.62 | 5.66 | 5.45 | 5.47 | 5.47 | qfq | 23,860,455 | 131,852,147 | -2.67% |
| 2025-10-21 | 5.67 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 28,370,309 | 158,514,109 | -1.23% |
| 2025-10-20 | 5.60 | 5.73 | 5.48 | 5.69 | 5.69 | qfq | 45,933,430 | 258,399,337 | 3.45% |
| 2025-10-17 | 5.63 | 5.75 | 5.47 | 5.50 | 5.50 | qfq | 44,469,620 | 248,988,307 | -0.36% |
| 2025-10-16 | 5.59 | 5.64 | 5.50 | 5.52 | 5.52 | qfq | 40,711,293 | 226,258,785 | -1.60% |
| 2025-10-15 | 5.69 | 5.82 | 5.54 | 5.61 | 5.61 | qfq | 59,777,975 | 336,742,986 | -1.23% |
| 2025-10-14 | 5.81 | 6.13 | 5.66 | 5.68 | 5.68 | qfq | 102,726,608 | 606,382,049 | 1.97% |
| 2025-10-13 | 5.60 | 5.70 | 5.45 | 5.57 | 5.57 | qfq | 79,211,634 | 441,845,385 | -3.80% |
| 2025-10-10 | 5.52 | 5.79 | 5.33 | 5.79 | 5.79 | qfq | 46,574,713 | 262,839,702 | 10.08% |
| 2025-10-09 | 5.28 | 5.31 | 5.16 | 5.26 | 5.26 | qfq | 78,947,035 | 413,090,304 | -0.94% |
| 2025-09-30 | 5.14 | 5.31 | 5.09 | 5.31 | 5.31 | qfq | 73,567,492 | 386,872,150 | 9.94% |
| 2025-09-29 | 4.85 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 18,916,656 | 90,681,907 | 0.00% |
| 2025-09-26 | 4.90 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 21,395,403 | 103,904,795 | -1.63% |
| 2025-09-25 | 4.97 | 5.05 | 4.91 | 4.91 | 4.91 | qfq | 24,441,211 | 121,330,791 | -0.81% |
| 2025-09-24 | 4.98 | 5.00 | 4.90 | 4.95 | 4.95 | qfq | 34,790,696 | 172,205,373 | -2.17% |
| 2025-09-23 | 4.98 | 5.19 | 4.80 | 5.06 | 5.06 | qfq | 56,596,138 | 282,368,829 | 1.20% |
| 2025-09-22 | 5.18 | 5.24 | 4.98 | 5.00 | 5.00 | qfq | 48,120,117 | 243,572,899 | 0.20% |
| 2025-09-19 | 5.10 | 5.18 | 4.99 | 4.99 | 4.99 | qfq | 84,220,746 | 426,889,682 | -6.38% |
| 2025-09-18 | 5.69 | 5.82 | 5.29 | 5.33 | 5.33 | qfq | 145,243,170 | 815,259,695 | 0.76% |
| 2025-09-17 | 4.80 | 5.29 | 4.78 | 5.29 | 5.29 | qfq | 27,146,490 | 140,626,645 | 9.98% |
| 2025-09-16 | 4.74 | 4.81 | 4.71 | 4.81 | 4.81 | qfq | 11,843,921 | 56,470,983 | 1.69% |
| 2025-09-15 | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 8,879,600 | 42,007,419 | -1.05% |
| 2025-09-12 | 4.83 | 4.86 | 4.75 | 4.78 | 4.78 | qfq | 12,298,216 | 58,876,802 | -0.83% |
| 2025-09-11 | 4.81 | 4.84 | 4.77 | 4.82 | 4.82 | qfq | 12,630,761 | 60,573,932 | -0.21% |
| 2025-09-10 | 4.76 | 4.84 | 4.74 | 4.83 | 4.83 | qfq | 12,256,379 | 58,701,446 | 1.26% |
| 2025-09-09 | 4.79 | 4.85 | 4.76 | 4.77 | 4.77 | qfq | 13,537,470 | 64,989,999 | -0.63% |
| 2025-09-08 | 4.78 | 4.88 | 4.73 | 4.80 | 4.80 | qfq | 19,174,913 | 92,161,703 | 1.69% |
| 2025-09-05 | 4.68 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 15,508,400 | 72,674,602 | 0.85% |
| 2025-09-04 | 4.73 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 20,666,410 | 97,127,970 | 0.00% |
| 2025-09-03 | 4.84 | 4.84 | 4.60 | 4.68 | 4.68 | qfq | 18,993,349 | 89,221,155 | -1.89% |
| 2025-09-02 | 4.76 | 4.78 | 4.67 | 4.77 | 4.77 | qfq | 14,108,500 | 66,622,643 | 0.21% |
| 2025-09-01 | 4.68 | 4.81 | 4.65 | 4.76 | 4.76 | qfq | 16,191,946 | 76,767,643 | 1.71% |
| 2025-08-29 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 12,250,800 | 57,624,424 | -1.47% |
| 2025-08-28 | 4.81 | 4.87 | 4.58 | 4.75 | 4.75 | qfq | 24,126,418 | 114,104,786 | -1.04% |
| 2025-08-27 | 5.00 | 5.00 | 4.79 | 4.80 | 4.80 | qfq | 20,763,408 | 101,777,456 | -3.81% |
| 2025-08-26 | 4.91 | 5.04 | 4.88 | 4.99 | 4.99 | qfq | 17,631,908 | 87,934,600 | 1.01% |
| 2025-08-25 | 5.00 | 5.03 | 4.90 | 4.94 | 4.94 | qfq | 21,943,440 | 108,768,301 | 0.82% |
| 2025-08-22 | 4.97 | 4.97 | 4.86 | 4.90 | 4.90 | qfq | 16,397,000 | 80,252,450 | -1.41% |
| 2025-08-21 | 4.99 | 5.01 | 4.94 | 4.97 | 4.97 | qfq | 12,851,900 | 63,984,770 | -0.60% |
| 2025-08-20 | 4.96 | 5.00 | 4.93 | 5.00 | 5.00 | qfq | 13,207,400 | 65,665,980 | 0.81% |
| 2025-08-19 | 4.89 | 5.04 | 4.85 | 4.96 | 4.96 | qfq | 17,877,500 | 88,466,292 | 1.85% |
| 2025-08-18 | 4.93 | 4.94 | 4.85 | 4.87 | 4.87 | qfq | 19,646,504 | 96,344,995 | -1.22% |
| 2025-08-15 | 4.92 | 5.00 | 4.90 | 4.93 | 4.93 | qfq | 15,253,100 | 75,297,896 | 0.82% |
| 2025-08-14 | 5.00 | 5.02 | 4.88 | 4.89 | 4.89 | qfq | 14,650,557 | 72,329,557 | -2.00% |
| 2025-08-13 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 11,254,214 | 56,172,751 | -0.40% |
| 2025-08-12 | 5.05 | 5.07 | 4.98 | 5.01 | 5.01 | qfq | 11,318,326 | 56,696,861 | -0.60% |
| 2025-08-11 | 5.05 | 5.07 | 4.99 | 5.04 | 5.04 | qfq | 14,733,961 | 74,041,657 | -0.59% |
| 2025-08-08 | 4.96 | 5.09 | 4.92 | 5.07 | 5.07 | qfq | 21,933,926 | 109,985,654 | 2.22% |
| 2025-08-07 | 4.91 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 14,180,600 | 70,224,107 | 0.40% |
| 2025-08-06 | 4.93 | 4.98 | 4.88 | 4.94 | 4.94 | qfq | 14,006,400 | 69,125,818 | 0.82% |
| 2025-08-05 | 4.87 | 4.94 | 4.86 | 4.90 | 4.90 | qfq | 16,179,054 | 79,245,053 | 1.03% |
| 2025-08-04 | 4.78 | 4.86 | 4.74 | 4.85 | 4.85 | qfq | 12,434,086 | 59,869,867 | 1.46% |
| 2025-08-01 | 4.78 | 4.82 | 4.76 | 4.78 | 4.78 | qfq | 11,262,887 | 53,904,182 | -0.42% |
| 2025-07-31 | 4.85 | 4.91 | 4.76 | 4.80 | 4.80 | qfq | 12,342,400 | 59,508,429 | -1.44% |
| 2025-07-30 | 4.89 | 4.91 | 4.82 | 4.87 | 4.87 | qfq | 10,044,884 | 48,837,427 | -0.61% |
| 2025-07-29 | 4.95 | 4.97 | 4.84 | 4.90 | 4.90 | qfq | 13,324,061 | 65,027,117 | -0.81% |
| 2025-07-28 | 4.93 | 4.96 | 4.86 | 4.94 | 4.94 | qfq | 13,591,720 | 66,774,090 | 0.41% |
| 2025-07-25 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | qfq | 12,474,100 | 61,401,602 | 0.20% |
| 2025-07-24 | 4.84 | 4.91 | 4.83 | 4.91 | 4.91 | qfq | 10,958,500 | 53,371,085 | 1.24% |
| 2025-07-23 | 4.89 | 4.90 | 4.83 | 4.85 | 4.85 | qfq | 12,291,900 | 59,776,498 | -0.82% |
| 2025-07-22 | 4.88 | 4.90 | 4.82 | 4.89 | 4.89 | qfq | 12,504,800 | 60,803,537 | 0.20% |
| 2025-07-21 | 4.77 | 4.89 | 4.73 | 4.88 | 4.88 | qfq | 16,157,600 | 78,399,106 | 1.67% |
| 2025-07-18 | 4.80 | 4.86 | 4.75 | 4.80 | 4.80 | qfq | 11,820,317 | 56,604,498 | 0.21% |
| 2025-07-17 | 4.77 | 4.80 | 4.74 | 4.79 | 4.79 | qfq | 11,420,100 | 54,535,325 | 0.42% |
| 2025-07-16 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | qfq | 10,377,100 | 49,394,106 | 0.00% |
| 2025-07-15 | 4.82 | 4.84 | 4.68 | 4.77 | 4.77 | qfq | 19,011,800 | 90,165,420 | -1.85% |
| 2025-07-14 | 4.86 | 4.88 | 4.82 | 4.86 | 4.86 | qfq | 9,318,616 | 45,200,116 | 0.00% |
| 2025-07-11 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | qfq | 13,771,224 | 66,748,829 | -0.21% |
| 2025-07-10 | 4.88 | 4.93 | 4.84 | 4.87 | 4.87 | qfq | 15,897,260 | 77,374,745 | -0.81% |
| 2025-07-09 | 4.93 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 17,785,424 | 87,318,558 | -0.61% |
| 2025-07-08 | 4.94 | 4.96 | 4.89 | 4.94 | 4.94 | qfq | 21,384,454 | 105,249,235 | 0.20% |
| 2025-07-07 | 4.96 | 5.02 | 4.89 | 4.93 | 4.93 | qfq | 37,699,700 | 186,183,948 | -0.80% |
| 2025-07-04 | 4.94 | 5.29 | 4.88 | 4.97 | 4.97 | qfq | 70,683,882 | 357,518,168 | 3.11% |
| 2025-07-03 | 4.84 | 4.89 | 4.75 | 4.82 | 4.82 | qfq | 31,710,124 | 152,438,106 | 0.21% |
| 2025-07-02 | 4.70 | 4.95 | 4.67 | 4.81 | 4.81 | qfq | 46,543,326 | 225,093,841 | 2.78% |
| 2025-07-01 | 4.67 | 4.71 | 4.60 | 4.68 | 4.68 | qfq | 15,163,200 | 70,547,803 | 0.00% |
| 2025-06-30 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | qfq | 12,163,566 | 56,852,936 | 0.43% |
| 2025-06-27 | 4.71 | 4.76 | 4.64 | 4.66 | 4.66 | qfq | 20,648,738 | 97,085,654 | -0.21% |
| 2025-06-26 | 4.64 | 4.76 | 4.63 | 4.67 | 4.67 | qfq | 26,080,292 | 122,100,785 | 1.30% |
| 2025-06-25 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 13,394,656 | 61,195,525 | 0.88% |
| 2025-06-24 | 4.51 | 4.59 | 4.48 | 4.57 | 4.57 | qfq | 16,512,412 | 75,120,063 | 1.11% |
| 2025-06-23 | 4.38 | 4.57 | 4.36 | 4.52 | 4.52 | qfq | 14,918,093 | 66,889,117 | 3.20% |
| 2025-06-20 | 4.46 | 4.53 | 4.36 | 4.38 | 4.38 | qfq | 13,142,200 | 58,011,036 | -1.57% |
| 2025-06-19 | 4.68 | 4.71 | 4.44 | 4.45 | 4.45 | qfq | 17,588,840 | 80,074,472 | -3.05% |
| 2025-06-18 | 4.64 | 4.65 | 4.56 | 4.59 | 4.59 | qfq | 11,507,400 | 52,769,935 | -1.29% |
| 2025-06-17 | 4.67 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 10,108,700 | 46,795,504 | -0.21% |
| 2025-06-16 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 13,383,612 | 62,229,666 | 0.22% |
| 2025-06-13 | 4.68 | 4.70 | 4.55 | 4.65 | 4.65 | qfq | 21,250,613 | 98,461,511 | -1.27% |
| 2025-06-12 | 4.72 | 4.75 | 4.66 | 4.71 | 4.71 | qfq | 16,813,200 | 78,749,692 | -0.21% |
| 2025-06-11 | 4.65 | 4.80 | 4.61 | 4.72 | 4.72 | qfq | 24,885,900 | 117,334,334 | 1.51% |
| 2025-06-10 | 4.67 | 4.77 | 4.58 | 4.65 | 4.65 | qfq | 20,509,500 | 95,731,081 | -0.85% |
| 2025-06-09 | 4.57 | 4.69 | 4.57 | 4.69 | 4.69 | qfq | 19,561,140 | 90,925,060 | 2.18% |
| 2025-06-06 | 4.61 | 4.63 | 4.56 | 4.59 | 4.59 | qfq | 9,626,909 | 44,164,583 | -0.22% |
| 2025-06-05 | 4.63 | 4.67 | 4.58 | 4.60 | 4.60 | qfq | 14,400,400 | 66,481,469 | -0.86% |
| 2025-06-04 | 4.59 | 4.65 | 4.56 | 4.64 | 4.64 | qfq | 15,376,934 | 70,712,809 | 1.31% |
| 2025-06-03 | 4.53 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 8,161,961 | 37,372,349 | 0.66% |
| 2025-05-30 | 4.64 | 4.65 | 4.54 | 4.55 | 4.55 | qfq | 11,658,100 | 53,328,677 | -1.73% |
| 2025-05-29 | 4.57 | 4.68 | 4.55 | 4.63 | 4.63 | qfq | 16,977,222 | 78,476,418 | 0.87% |
| 2025-05-28 | 4.61 | 4.62 | 4.53 | 4.59 | 4.59 | qfq | 9,727,900 | 44,407,827 | -0.22% |
| 2025-05-27 | 4.53 | 4.62 | 4.51 | 4.60 | 4.60 | qfq | 13,199,702 | 60,323,701 | 1.32% |
| 2025-05-26 | 4.48 | 4.58 | 4.47 | 4.54 | 4.54 | qfq | 17,575,200 | 79,448,494 | 0.22% |
| 2025-05-23 | 4.57 | 4.69 | 4.51 | 4.53 | 4.53 | qfq | 21,092,559 | 96,693,836 | -0.44% |
| 2025-05-22 | 4.65 | 4.66 | 4.53 | 4.55 | 4.55 | qfq | 16,069,098 | 73,688,170 | -2.36% |
| 2025-05-21 | 4.67 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 15,144,400 | 70,073,060 | -0.43% |
| 2025-05-20 | 4.64 | 4.69 | 4.60 | 4.68 | 4.68 | qfq | 15,704,494 | 72,910,692 | 0.86% |
| 2025-05-19 | 4.57 | 4.67 | 4.53 | 4.64 | 4.64 | qfq | 19,643,671 | 90,521,748 | 1.53% |
| 2025-05-16 | 4.58 | 4.68 | 4.53 | 4.57 | 4.57 | qfq | 20,455,042 | 94,297,532 | -0.87% |
| 2025-05-15 | 4.50 | 4.75 | 4.49 | 4.61 | 4.61 | qfq | 34,117,816 | 158,090,952 | 1.54% |
| 2025-05-14 | 4.48 | 4.55 | 4.46 | 4.54 | 4.54 | qfq | 13,560,301 | 61,201,221 | 0.67% |
| 2025-05-13 | 4.60 | 4.61 | 4.48 | 4.51 | 4.51 | qfq | 16,755,060 | 75,872,750 | -1.10% |
| 2025-05-12 | 4.58 | 4.63 | 4.48 | 4.56 | 4.56 | qfq | 20,610,395 | 93,672,303 | 0.44% |
| 2025-05-09 | 4.54 | 4.71 | 4.47 | 4.54 | 4.54 | qfq | 28,381,925 | 129,945,269 | 0.22% |
| 2025-05-08 | 4.44 | 4.57 | 4.43 | 4.53 | 4.53 | qfq | 20,750,776 | 93,481,667 | 1.57% |
| 2025-05-07 | 4.46 | 4.59 | 4.43 | 4.46 | 4.46 | qfq | 21,832,280 | 98,046,338 | 0.45% |
| 2025-05-06 | 4.38 | 4.45 | 4.37 | 4.44 | 4.44 | qfq | 18,431,848 | 81,382,587 | 2.30% |
| 2025-04-30 | 4.28 | 4.41 | 4.28 | 4.34 | 4.34 | qfq | 17,082,800 | 73,971,775 | 1.88% |
| 2025-04-29 | 4.33 | 4.36 | 4.22 | 4.26 | 4.26 | qfq | 17,302,770 | 74,325,209 | -1.16% |
| 2025-04-28 | 4.52 | 4.52 | 4.24 | 4.31 | 4.31 | qfq | 31,233,580 | 135,204,110 | -4.43% |
| 2025-04-25 | 4.54 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 18,719,128 | 84,829,560 | 0.00% |
| 2025-04-24 | 4.68 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 33,283,280 | 152,006,122 | -3.84% |
| 2025-04-23 | 4.77 | 4.79 | 4.66 | 4.69 | 4.69 | qfq | 31,802,980 | 149,388,619 | -1.88% |
| 2025-04-22 | 4.79 | 4.83 | 4.65 | 4.78 | 4.78 | qfq | 36,969,555 | 174,794,016 | -0.21% |
| 2025-04-21 | 4.75 | 4.83 | 4.64 | 4.79 | 4.79 | qfq | 37,162,021 | 176,364,578 | -0.21% |
| 2025-04-18 | 5.00 | 5.03 | 4.78 | 4.80 | 4.80 | qfq | 62,212,061 | 302,367,886 | -4.76% |
| 2025-04-17 | 4.54 | 5.04 | 4.54 | 5.04 | 5.04 | qfq | 35,425,264 | 177,365,662 | 10.04% |
| 2025-04-16 | 4.96 | 4.97 | 4.50 | 4.58 | 4.58 | qfq | 62,407,824 | 291,495,259 | -8.40% |
| 2025-04-15 | 4.99 | 5.17 | 4.91 | 5.00 | 5.00 | qfq | 46,478,301 | 233,938,685 | -0.60% |
| 2025-04-14 | 5.20 | 5.29 | 4.98 | 5.03 | 5.03 | qfq | 69,686,446 | 356,145,703 | -1.37% |
| 2025-04-11 | 4.96 | 5.34 | 4.96 | 5.10 | 5.10 | qfq | 82,510,654 | 426,543,253 | 0.79% |
| 2025-04-10 | 4.90 | 5.38 | 4.90 | 5.06 | 5.06 | qfq | 86,950,310 | 446,577,317 | 1.40% |
| 2025-04-09 | 4.88 | 5.11 | 4.64 | 4.99 | 4.99 | qfq | 100,825,263 | 483,611,446 | -3.11% |
| 2025-04-08 | 4.71 | 5.37 | 4.70 | 5.15 | 5.15 | qfq | 117,751,999 | 593,055,519 | 5.32% |
| 2025-04-07 | 4.49 | 5.17 | 4.36 | 4.89 | 4.89 | qfq | 117,082,931 | 572,008,414 | 4.04% |
| 2025-04-03 | 4.54 | 4.76 | 4.48 | 4.70 | 4.70 | qfq | 45,459,441 | 210,226,766 | 2.17% |
| 2025-04-02 | 4.68 | 4.71 | 4.52 | 4.60 | 4.60 | qfq | 33,777,474 | 154,879,419 | -1.71% |
| 2025-04-01 | 4.80 | 5.03 | 4.65 | 4.68 | 4.68 | qfq | 56,760,602 | 269,647,123 | 1.30% |
| 2025-03-31 | 4.63 | 4.78 | 4.60 | 4.62 | 4.62 | qfq | 71,819,684 | 335,243,354 | -4.35% |
| 2025-03-28 | 4.39 | 4.83 | 4.29 | 4.83 | 4.83 | qfq | 63,134,468 | 297,669,178 | 10.02% |
| 2025-03-27 | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | qfq | 12,445,188 | 55,015,396 | -2.88% |
| 2025-03-26 | 4.42 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 15,928,712 | 72,117,327 | 1.35% |
| 2025-03-25 | 4.41 | 4.49 | 4.35 | 4.46 | 4.46 | qfq | 16,958,804 | 75,143,206 | 1.13% |
| 2025-03-24 | 4.58 | 4.64 | 4.31 | 4.41 | 4.41 | qfq | 23,895,804 | 106,339,583 | -3.50% |
| 2025-03-21 | 4.66 | 4.68 | 4.52 | 4.57 | 4.57 | qfq | 19,185,553 | 88,086,095 | -1.72% |
| 2025-03-20 | 4.66 | 4.74 | 4.64 | 4.65 | 4.65 | qfq | 18,784,651 | 87,829,205 | -0.85% |
| 2025-03-19 | 4.76 | 4.85 | 4.65 | 4.69 | 4.69 | qfq | 25,693,161 | 121,053,249 | -1.88% |
| 2025-03-18 | 4.78 | 4.93 | 4.70 | 4.78 | 4.78 | qfq | 32,515,631 | 155,967,970 | 1.06% |
| 2025-03-17 | 4.80 | 4.95 | 4.71 | 4.73 | 4.73 | qfq | 43,966,303 | 211,406,490 | 2.38% |
| 2025-03-14 | 4.70 | 4.72 | 4.52 | 4.62 | 4.62 | qfq | 30,778,343 | 141,463,558 | -0.86% |
| 2025-03-13 | 4.68 | 4.98 | 4.60 | 4.66 | 4.66 | qfq | 48,892,133 | 232,146,299 | 1.75% |
| 2025-03-12 | 4.68 | 4.69 | 4.56 | 4.58 | 4.58 | qfq | 28,719,670 | 132,270,372 | -0.65% |
| 2025-03-11 | 4.65 | 4.77 | 4.58 | 4.61 | 4.61 | qfq | 49,824,546 | 231,908,683 | -1.91% |
| 2025-03-10 | 4.44 | 4.94 | 4.44 | 4.70 | 4.70 | qfq | 79,828,902 | 378,862,127 | 4.68% |
| 2025-03-07 | 4.50 | 4.60 | 4.40 | 4.49 | 4.49 | qfq | 38,592,704 | 173,060,830 | -1.10% |
| 2025-03-06 | 4.55 | 4.58 | 4.44 | 4.54 | 4.54 | qfq | 41,162,190 | 186,039,803 | 0.22% |
| 2025-03-05 | 4.60 | 4.70 | 4.46 | 4.53 | 4.53 | qfq | 59,150,792 | 267,304,976 | -4.63% |
| 2025-03-04 | 4.27 | 4.75 | 4.26 | 4.75 | 4.75 | qfq | 47,559,360 | 216,035,033 | 9.95% |
| 2025-03-03 | 4.09 | 4.39 | 4.07 | 4.32 | 4.32 | qfq | 45,494,099 | 194,184,344 | 6.14% |
| 2025-02-28 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 14,015,020 | 57,749,863 | -2.63% |
| 2025-02-27 | 4.18 | 4.22 | 4.08 | 4.18 | 4.18 | qfq | 14,936,699 | 62,031,281 | 0.00% |
| 2025-02-26 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 14,664,313 | 61,168,748 | 1.70% |
| 2025-02-25 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 11,102,300 | 45,903,831 | -1.20% |
| 2025-02-24 | 4.15 | 4.21 | 4.11 | 4.16 | 4.16 | qfq | 14,551,308 | 60,457,076 | -0.24% |
| 2025-02-21 | 4.21 | 4.25 | 4.13 | 4.17 | 4.17 | qfq | 19,959,054 | 83,042,471 | -1.65% |
| 2025-02-20 | 4.18 | 4.32 | 4.16 | 4.24 | 4.24 | qfq | 32,231,025 | 136,459,021 | 0.71% |
| 2025-02-19 | 4.02 | 4.42 | 4.01 | 4.21 | 4.21 | qfq | 39,085,081 | 164,257,711 | 4.73% |
| 2025-02-18 | 4.20 | 4.21 | 3.99 | 4.02 | 4.02 | qfq | 15,071,677 | 61,701,922 | -4.29% |
| 2025-02-17 | 4.10 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 16,131,286 | 67,203,245 | 2.44% |
| 2025-02-14 | 4.16 | 4.18 | 4.08 | 4.10 | 4.10 | qfq | 12,966,339 | 53,475,597 | -0.97% |
| 2025-02-13 | 4.13 | 4.22 | 4.11 | 4.14 | 4.14 | qfq | 16,828,770 | 70,203,126 | 0.00% |
| 2025-02-12 | 4.08 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 13,764,309 | 56,547,693 | 1.47% |
| 2025-02-11 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | qfq | 13,464,943 | 54,742,138 | -1.21% |
| 2025-02-10 | 4.06 | 4.13 | 4.03 | 4.13 | 4.13 | qfq | 10,817,065 | 44,253,268 | 2.23% |
| 2025-02-07 | 3.98 | 4.08 | 3.95 | 4.04 | 4.04 | qfq | 14,040,269 | 56,628,678 | 1.76% |
| 2025-02-06 | 3.93 | 3.97 | 3.83 | 3.97 | 3.97 | qfq | 13,794,016 | 53,883,481 | 1.28% |
| 2025-02-05 | 3.87 | 3.96 | 3.84 | 3.92 | 3.92 | qfq | 9,177,184 | 35,873,325 | 2.35% |
| 2025-01-27 | 3.86 | 3.97 | 3.83 | 3.83 | 3.83 | qfq | 13,186,960 | 51,303,400 | 0.00% |
| 2025-01-24 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | qfq | 17,631,413 | 67,643,020 | -1.29% |
| 2025-01-23 | 4.06 | 4.10 | 3.88 | 3.88 | 3.88 | qfq | 23,256,720 | 92,925,565 | -3.24% |
| 2025-01-22 | 4.08 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 10,825,891 | 43,641,691 | -1.96% |
| 2025-01-21 | 4.22 | 4.23 | 4.06 | 4.09 | 4.09 | qfq | 11,948,380 | 49,008,593 | -1.92% |
| 2025-01-20 | 4.13 | 4.23 | 4.03 | 4.17 | 4.17 | qfq | 13,755,340 | 57,129,258 | 2.21% |
| 2025-01-17 | 4.12 | 4.16 | 4.03 | 4.08 | 4.08 | qfq | 11,125,989 | 45,396,802 | -1.69% |
| 2025-01-16 | 4.11 | 4.21 | 4.10 | 4.15 | 4.15 | qfq | 12,620,748 | 52,442,488 | 1.22% |
| 2025-01-15 | 4.09 | 4.14 | 4.00 | 4.10 | 4.10 | qfq | 12,737,714 | 51,864,310 | 0.49% |
| 2025-01-14 | 3.93 | 4.08 | 3.91 | 4.08 | 4.08 | qfq | 13,281,819 | 53,387,651 | 4.88% |
| 2025-01-13 | 3.85 | 3.94 | 3.74 | 3.89 | 3.89 | qfq | 12,007,972 | 46,270,007 | 0.00% |
| 2025-01-10 | 4.13 | 4.14 | 3.89 | 3.89 | 3.89 | qfq | 17,090,488 | 68,191,927 | -5.58% |
| 2025-01-09 | 4.05 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 11,874,896 | 48,814,207 | 1.23% |
| 2025-01-08 | 4.09 | 4.11 | 3.93 | 4.07 | 4.07 | qfq | 16,540,115 | 66,643,553 | -0.97% |
| 2025-01-07 | 4.03 | 4.12 | 4.01 | 4.11 | 4.11 | qfq | 13,533,954 | 55,046,241 | 3.01% |
| 2025-01-06 | 4.05 | 4.08 | 3.85 | 3.99 | 3.99 | qfq | 19,349,913 | 77,160,195 | -2.68% |
| 2025-01-03 | 4.43 | 4.58 | 4.08 | 4.10 | 4.10 | qfq | 34,667,593 | 146,991,046 | -7.87% |
| 2025-01-02 | 4.45 | 4.55 | 4.37 | 4.45 | 4.45 | qfq | 24,042,674 | 107,230,351 | 0.45% |
| 2024-12-31 | 4.60 | 4.69 | 4.38 | 4.43 | 4.43 | qfq | 35,168,334 | 158,209,734 | -3.90% |
| 2024-12-30 | 4.60 | 4.76 | 4.53 | 4.61 | 4.61 | qfq | 39,022,665 | 179,620,044 | -2.95% |
| 2024-12-27 | 4.32 | 4.75 | 4.29 | 4.75 | 4.75 | qfq | 41,482,768 | 189,250,727 | 9.95% |
| 2024-12-26 | 4.37 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 21,479,024 | 93,532,917 | -1.14% |
| 2024-12-25 | 4.56 | 4.61 | 4.28 | 4.37 | 4.37 | qfq | 31,685,095 | 138,865,866 | -5.82% |
| 2024-12-24 | 4.76 | 4.86 | 4.50 | 4.64 | 4.64 | qfq | 50,456,605 | 234,350,007 | -7.20% |
| 2024-12-23 | 5.45 | 5.49 | 5.00 | 5.00 | 5.00 | qfq | 42,602,264 | 219,598,177 | -9.91% |
| 2024-12-20 | 5.37 | 5.70 | 5.24 | 5.55 | 5.55 | qfq | 53,691,735 | 293,716,877 | 3.16% |
| 2024-12-19 | 5.36 | 5.53 | 5.30 | 5.38 | 5.38 | qfq | 44,742,764 | 241,613,281 | -3.76% |
| 2024-12-18 | 5.38 | 5.82 | 5.23 | 5.59 | 5.59 | qfq | 73,553,044 | 405,128,508 | 2.38% |
| 2024-12-17 | 5.68 | 5.68 | 5.33 | 5.46 | 5.46 | qfq | 75,309,142 | 411,096,663 | -3.19% |
| 2024-12-16 | 5.14 | 5.64 | 5.14 | 5.64 | 5.64 | qfq | 38,873,255 | 212,876,391 | 9.94% |
| 2024-12-13 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | qfq | 22,756,547 | 118,113,140 | -3.75% |
| 2024-12-12 | 5.21 | 5.35 | 5.11 | 5.33 | 5.33 | qfq | 31,505,233 | 165,200,228 | 2.50% |
| 2024-12-11 | 5.08 | 5.23 | 5.04 | 5.20 | 5.20 | qfq | 27,354,618 | 141,735,546 | 2.16% |
| 2024-12-10 | 5.25 | 5.33 | 5.08 | 5.09 | 5.09 | qfq | 30,906,260 | 159,484,380 | -0.39% |
| 2024-12-09 | 5.31 | 5.35 | 5.04 | 5.11 | 5.11 | qfq | 39,981,143 | 205,532,150 | -3.95% |
| 2024-12-06 | 5.34 | 5.43 | 5.19 | 5.32 | 5.32 | qfq | 43,788,733 | 231,322,613 | -1.66% |
| 2024-12-05 | 5.26 | 5.58 | 5.23 | 5.41 | 5.41 | qfq | 58,840,580 | 318,258,205 | 1.88% |
| 2024-12-04 | 5.40 | 5.63 | 5.26 | 5.31 | 5.31 | qfq | 83,824,684 | 454,859,163 | 2.12% |
| 2024-12-03 | 5.14 | 5.33 | 5.10 | 5.20 | 5.20 | qfq | 58,781,037 | 306,249,220 | 0.39% |
| 2024-12-02 | 5.03 | 5.27 | 4.98 | 5.18 | 5.18 | qfq | 62,838,255 | 322,393,833 | 1.17% |
| 2024-11-29 | 5.20 | 5.28 | 5.02 | 5.12 | 5.12 | qfq | 74,891,753 | 383,058,555 | -3.58% |
| 2024-11-28 | 5.55 | 5.69 | 5.21 | 5.31 | 5.31 | qfq | 108,437,058 | 591,403,302 | 0.38% |
| 2024-11-27 | 4.92 | 5.29 | 4.78 | 5.29 | 5.29 | qfq | 37,262,099 | 192,778,269 | 9.98% |
| 2024-11-26 | 4.88 | 4.92 | 4.70 | 4.81 | 4.81 | qfq | 26,854,849 | 128,642,792 | -1.84% |
| 2024-11-25 | 4.95 | 5.11 | 4.77 | 4.90 | 4.90 | qfq | 30,885,080 | 151,579,393 | 0.62% |
| 2024-11-22 | 4.82 | 5.13 | 4.80 | 4.87 | 4.87 | qfq | 52,398,913 | 259,074,542 | -0.20% |
| 2024-11-21 | 4.83 | 4.95 | 4.74 | 4.88 | 4.88 | qfq | 26,393,452 | 127,381,340 | 0.00% |
| 2024-11-20 | 4.68 | 4.90 | 4.65 | 4.88 | 4.88 | qfq | 34,446,179 | 165,488,026 | 3.83% |
| 2024-11-19 | 4.58 | 4.72 | 4.47 | 4.70 | 4.70 | qfq | 19,466,800 | 89,489,958 | 1.73% |
| 2024-11-18 | 4.50 | 4.76 | 4.40 | 4.62 | 4.62 | qfq | 25,194,250 | 114,741,544 | 2.90% |
| 2024-11-15 | 4.55 | 4.63 | 4.48 | 4.49 | 4.49 | qfq | 12,704,523 | 57,882,927 | -2.18% |
| 2024-11-14 | 4.70 | 4.76 | 4.57 | 4.59 | 4.59 | qfq | 12,834,087 | 59,644,123 | -2.34% |
| 2024-11-13 | 4.71 | 4.75 | 4.55 | 4.70 | 4.70 | qfq | 14,273,266 | 66,439,852 | -1.05% |
| 2024-11-12 | 4.82 | 4.84 | 4.70 | 4.75 | 4.75 | qfq | 22,451,464 | 107,390,586 | -1.45% |
| 2024-11-11 | 4.76 | 4.83 | 4.70 | 4.82 | 4.82 | qfq | 28,234,381 | 134,923,206 | 2.12% |
| 2024-11-08 | 4.79 | 4.83 | 4.68 | 4.72 | 4.72 | qfq | 29,277,012 | 138,722,828 | -2.68% |
| 2024-11-07 | 4.64 | 4.85 | 4.60 | 4.85 | 4.85 | qfq | 27,217,275 | 129,314,481 | 2.97% |
| 2024-11-06 | 4.59 | 4.74 | 4.56 | 4.71 | 4.71 | qfq | 27,465,224 | 127,733,022 | 2.39% |
| 2024-11-05 | 4.56 | 4.68 | 4.54 | 4.60 | 4.60 | qfq | 18,042,620 | 83,083,980 | 0.88% |
| 2024-11-04 | 4.45 | 4.57 | 4.40 | 4.56 | 4.56 | qfq | 12,913,078 | 58,228,560 | 3.40% |
| 2024-11-01 | 4.59 | 4.61 | 4.41 | 4.41 | 4.41 | qfq | 15,251,238 | 68,546,426 | -3.50% |
| 2024-10-31 | 4.45 | 4.69 | 4.45 | 4.57 | 4.57 | qfq | 18,619,712 | 84,822,963 | 2.93% |
| 2024-10-30 | 4.42 | 4.47 | 4.39 | 4.44 | 4.44 | qfq | 8,217,005 | 36,408,142 | -0.22% |
| 2024-10-29 | 4.63 | 4.65 | 4.43 | 4.45 | 4.45 | qfq | 13,494,275 | 60,915,750 | -3.68% |
| 2024-10-28 | 4.51 | 4.63 | 4.49 | 4.62 | 4.62 | qfq | 16,230,942 | 74,475,933 | 2.44% |
| 2024-10-25 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | qfq | 12,957,651 | 58,278,362 | 1.81% |
| 2024-10-24 | 4.45 | 4.49 | 4.38 | 4.43 | 4.43 | qfq | 10,013,650 | 44,248,678 | -0.89% |
| 2024-10-23 | 4.50 | 4.56 | 4.45 | 4.47 | 4.47 | qfq | 12,187,738 | 54,817,503 | -0.89% |
| 2024-10-22 | 4.51 | 4.56 | 4.44 | 4.51 | 4.51 | qfq | 12,276,512 | 55,327,165 | -0.44% |
| 2024-10-21 | 4.64 | 4.68 | 4.51 | 4.53 | 4.53 | qfq | 17,348,837 | 79,582,246 | -1.95% |
| 2024-10-18 | 4.57 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 20,726,938 | 95,458,536 | 1.09% |
| 2024-10-17 | 4.55 | 4.72 | 4.51 | 4.57 | 4.57 | qfq | 22,790,019 | 105,117,105 | 0.44% |
| 2024-10-16 | 4.57 | 4.64 | 4.46 | 4.55 | 4.55 | qfq | 25,702,807 | 116,624,514 | -3.19% |
| 2024-10-15 | 4.52 | 4.85 | 4.45 | 4.70 | 4.70 | qfq | 29,234,886 | 137,534,955 | 2.62% |
| 2024-10-14 | 4.40 | 4.66 | 4.40 | 4.58 | 4.58 | qfq | 21,714,107 | 98,463,397 | 2.00% |
| 2024-10-11 | 4.43 | 4.73 | 4.32 | 4.49 | 4.49 | qfq | 21,044,211 | 95,280,125 | 1.13% |
| 2024-10-10 | 4.42 | 4.48 | 4.27 | 4.44 | 4.44 | qfq | 20,137,114 | 88,509,803 | 0.23% |
| 2024-10-09 | 4.72 | 4.73 | 4.43 | 4.43 | 4.43 | qfq | 25,339,681 | 114,849,867 | -9.96% |
| 2024-10-08 | 5.20 | 5.28 | 4.73 | 4.92 | 4.92 | qfq | 33,491,869 | 168,420,072 | 2.50% |
| 2024-09-30 | 4.47 | 4.80 | 4.40 | 4.80 | 4.80 | qfq | 28,473,268 | 131,621,388 | 10.09% |
| 2024-09-27 | 4.17 | 4.38 | 4.14 | 4.36 | 4.36 | qfq | 19,768,080 | 84,792,594 | 5.83% |
| 2024-09-26 | 3.96 | 4.14 | 3.90 | 4.12 | 4.12 | qfq | 9,827,700 | 39,611,124 | 3.78% |
| 2024-09-25 | 3.94 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 8,545,499 | 34,129,226 | 0.76% |
| 2024-09-24 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | qfq | 9,606,512 | 37,365,867 | 2.34% |
| 2024-09-23 | 3.82 | 3.96 | 3.76 | 3.85 | 3.85 | qfq | 7,583,800 | 29,383,288 | 0.52% |
| 2024-09-20 | 3.89 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 8,574,362 | 32,902,528 | -2.05% |
| 2024-09-19 | 3.77 | 4.09 | 3.71 | 3.91 | 3.91 | qfq | 11,422,100 | 44,676,750 | 4.27% |
| 2024-09-18 | 3.88 | 3.88 | 3.66 | 3.75 | 3.75 | qfq | 8,738,712 | 32,682,611 | -2.09% |
| 2024-09-13 | 3.98 | 3.98 | 3.81 | 3.83 | 3.83 | qfq | 12,340,600 | 47,760,870 | -5.20% |
| 2024-09-12 | 3.83 | 4.19 | 3.80 | 4.04 | 4.04 | qfq | 21,137,100 | 84,740,381 | 6.04% |
| 2024-09-11 | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 4,161,567 | 15,936,576 | -1.55% |
| 2024-09-10 | 3.84 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 4,547,500 | 17,508,367 | 0.52% |
| 2024-09-09 | 3.80 | 3.88 | 3.76 | 3.85 | 3.85 | qfq | 5,145,100 | 19,748,467 | 0.52% |
| 2024-09-06 | 3.96 | 3.99 | 3.81 | 3.83 | 3.83 | qfq | 8,366,400 | 32,435,585 | -3.53% |
| 2024-09-05 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 10,736,800 | 42,849,426 | -1.49% |
| 2024-09-04 | 4.05 | 4.13 | 4.01 | 4.03 | 4.03 | qfq | 15,163,600 | 61,761,169 | 0.25% |
| 2024-09-03 | 3.97 | 4.06 | 3.94 | 4.02 | 4.02 | qfq | 10,450,200 | 41,852,235 | 0.25% |
| 2024-09-02 | 4.04 | 4.19 | 3.99 | 4.01 | 4.01 | qfq | 16,990,500 | 69,242,218 | -0.25% |
| 2024-08-30 | 4.00 | 4.10 | 3.99 | 4.02 | 4.02 | qfq | 18,746,833 | 75,688,783 | 1.01% |
| 2024-08-29 | 3.92 | 4.04 | 3.88 | 3.98 | 3.98 | qfq | 17,211,419 | 68,420,927 | 0.51% |
| 2024-08-28 | 3.87 | 4.06 | 3.82 | 3.96 | 3.96 | qfq | 21,328,672 | 83,437,102 | 1.80% |
| 2024-08-27 | 3.90 | 4.07 | 3.84 | 3.89 | 3.89 | qfq | 26,901,478 | 105,526,697 | 1.83% |
| 2024-08-26 | 3.41 | 3.82 | 3.38 | 3.82 | 3.82 | qfq | 19,660,235 | 71,722,806 | 10.09% |
| 2024-08-23 | 3.81 | 3.84 | 3.47 | 3.47 | 3.47 | qfq | 20,594,238 | 73,947,474 | -10.10% |
| 2024-08-22 | 4.00 | 4.00 | 3.80 | 3.86 | 3.86 | qfq | 29,259,964 | 113,559,525 | -4.93% |
| 2024-08-21 | 3.70 | 4.06 | 3.65 | 4.06 | 4.06 | qfq | 23,997,992 | 94,613,162 | 10.03% |
| 2024-08-20 | 3.74 | 3.78 | 3.66 | 3.69 | 3.69 | qfq | 2,647,300 | 9,809,777 | -1.86% |
| 2024-08-19 | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | qfq | 3,211,500 | 11,982,292 | 0.53% |
| 2024-08-16 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 4,903,342 | 18,360,847 | -1.06% |
| 2024-08-15 | 3.65 | 3.81 | 3.62 | 3.78 | 3.78 | qfq | 8,596,606 | 32,242,945 | 3.28% |
| 2024-08-14 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | qfq | 3,500,300 | 12,720,272 | 0.55% |
| 2024-08-13 | 3.54 | 3.64 | 3.51 | 3.64 | 3.64 | qfq | 4,696,000 | 16,849,351 | 1.96% |
| 2024-08-12 | 3.64 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 6,572,263 | 23,518,811 | -2.99% |
| 2024-08-09 | 3.63 | 3.76 | 3.61 | 3.68 | 3.68 | qfq | 5,879,573 | 21,624,313 | 1.38% |
| 2024-08-08 | 3.57 | 3.65 | 3.53 | 3.63 | 3.63 | qfq | 3,298,900 | 11,892,281 | 0.83% |
| 2024-08-07 | 3.55 | 3.62 | 3.53 | 3.60 | 3.60 | qfq | 3,704,604 | 13,271,513 | 0.56% |
| 2024-08-06 | 3.46 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 4,283,100 | 15,116,439 | 4.07% |
| 2024-08-05 | 3.56 | 3.59 | 3.42 | 3.44 | 3.44 | qfq | 3,631,757 | 12,727,163 | -1.99% |
| 2024-08-02 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 3,199,180 | 11,358,260 | -1.40% |
| 2024-08-01 | 3.58 | 3.60 | 3.53 | 3.56 | 3.56 | qfq | 3,407,952 | 12,139,224 | -0.28% |
| 2024-07-31 | 3.45 | 3.59 | 3.44 | 3.57 | 3.57 | qfq | 4,315,466 | 15,227,844 | 3.48% |
| 2024-07-30 | 3.48 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 4,971,100 | 17,159,280 | 1.47% |
| 2024-07-29 | 3.38 | 3.44 | 3.30 | 3.40 | 3.40 | qfq | 3,974,213 | 13,424,115 | 1.19% |
| 2024-07-26 | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | qfq | 3,962,404 | 13,241,921 | 2.13% |
| 2024-07-25 | 3.24 | 3.35 | 3.19 | 3.29 | 3.29 | qfq | 3,660,600 | 12,004,792 | 1.54% |
| 2024-07-24 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | qfq | 5,434,000 | 17,753,702 | -2.99% |
| 2024-07-23 | 3.39 | 3.48 | 3.32 | 3.34 | 3.34 | qfq | 5,761,074 | 19,627,184 | -1.76% |
| 2024-07-22 | 3.35 | 3.60 | 3.32 | 3.40 | 3.40 | qfq | 8,632,585 | 29,618,124 | 0.89% |
| 2024-07-19 | 3.37 | 3.41 | 3.28 | 3.37 | 3.37 | qfq | 4,595,200 | 15,425,687 | -0.30% |
| 2024-07-18 | 3.45 | 3.48 | 3.26 | 3.38 | 3.38 | qfq | 5,732,500 | 19,146,695 | 0.90% |
| 2024-07-17 | 3.48 | 3.48 | 3.32 | 3.35 | 3.35 | qfq | 5,289,200 | 17,876,729 | -1.47% |
| 2024-07-16 | 3.40 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 3,720,329 | 12,602,896 | 0.00% |
| 2024-07-15 | 3.52 | 3.55 | 3.37 | 3.40 | 3.40 | qfq | 7,301,632 | 24,919,631 | -2.30% |
| 2024-07-12 | 3.61 | 3.61 | 3.41 | 3.48 | 3.48 | qfq | 12,413,900 | 43,822,206 | -2.25% |
| 2024-07-11 | 3.33 | 3.56 | 3.31 | 3.56 | 3.56 | qfq | 7,397,799 | 25,659,511 | 9.88% |
| 2024-07-10 | 3.31 | 3.31 | 3.17 | 3.24 | 3.24 | qfq | 4,884,500 | 15,862,236 | -2.70% |
| 2024-07-09 | 3.33 | 3.42 | 3.26 | 3.33 | 3.33 | qfq | 5,552,528 | 18,518,467 | -1.48% |
| 2024-07-08 | 3.60 | 3.61 | 3.36 | 3.38 | 3.38 | qfq | 8,111,400 | 27,664,682 | -5.32% |
| 2024-07-05 | 3.46 | 3.60 | 3.41 | 3.57 | 3.57 | qfq | 5,698,700 | 20,162,621 | 2.88% |
| 2024-07-04 | 3.65 | 3.69 | 3.46 | 3.47 | 3.47 | qfq | 4,618,332 | 16,288,745 | -4.93% |
| 2024-07-03 | 3.66 | 3.72 | 3.63 | 3.65 | 3.65 | qfq | 2,596,500 | 9,536,165 | -0.27% |
| 2024-07-02 | 3.64 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 4,515,126 | 16,558,887 | 1.39% |
| 2024-07-01 | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 2,776,000 | 9,923,596 | 0.84% |
| 2024-06-28 | 3.57 | 3.67 | 3.55 | 3.58 | 3.58 | qfq | 3,899,058 | 14,107,419 | -0.56% |
| 2024-06-27 | 3.68 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 3,945,000 | 14,317,074 | -2.17% |
| 2024-06-26 | 3.62 | 3.69 | 3.48 | 3.68 | 3.68 | qfq | 4,628,300 | 16,459,703 | 3.37% |
| 2024-06-25 | 3.48 | 3.63 | 3.46 | 3.56 | 3.56 | qfq | 5,170,700 | 18,364,099 | 2.01% |
| 2024-06-24 | 3.60 | 3.64 | 3.40 | 3.49 | 3.49 | qfq | 6,374,700 | 22,346,184 | -4.90% |
| 2024-06-21 | 3.66 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 3,456,012 | 12,775,381 | 0.00% |
| 2024-06-20 | 3.79 | 3.83 | 3.66 | 3.67 | 3.67 | qfq | 3,577,200 | 13,261,909 | -3.67% |
| 2024-06-19 | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 2,925,700 | 11,149,459 | -0.52% |
| 2024-06-18 | 3.71 | 3.84 | 3.69 | 3.83 | 3.83 | qfq | 4,130,100 | 15,662,371 | 2.68% |
| 2024-06-17 | 3.76 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 4,372,200 | 16,343,933 | -2.61% |
| 2024-06-14 | 3.81 | 3.87 | 3.72 | 3.83 | 3.83 | qfq | 3,687,043 | 14,025,515 | -0.26% |
| 2024-06-13 | 3.93 | 3.97 | 3.81 | 3.84 | 3.84 | qfq | 4,266,740 | 16,509,942 | -2.04% |
| 2024-06-12 | 3.93 | 3.98 | 3.90 | 3.92 | 3.92 | qfq | 3,971,900 | 15,646,715 | 0.51% |
| 2024-06-11 | 3.95 | 3.97 | 3.76 | 3.90 | 3.90 | qfq | 5,869,657 | 22,765,895 | -1.02% |
| 2024-06-07 | 3.86 | 4.00 | 3.84 | 3.94 | 3.94 | qfq | 7,285,600 | 28,608,093 | 4.51% |
| 2024-06-06 | 4.04 | 4.08 | 3.69 | 3.77 | 3.77 | qfq | 9,664,579 | 37,012,151 | -6.68% |
| 2024-06-05 | 4.18 | 4.19 | 4.03 | 4.04 | 4.04 | qfq | 5,026,900 | 20,494,955 | -3.58% |
| 2024-06-04 | 4.24 | 4.24 | 4.11 | 4.19 | 4.19 | qfq | 4,582,897 | 19,112,507 | -1.64% |
| 2024-06-03 | 4.45 | 4.47 | 4.22 | 4.26 | 4.26 | qfq | 5,074,201 | 21,867,002 | -4.05% |
| 2024-05-31 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | qfq | 3,695,915 | 16,385,887 | 1.37% |
| 2024-05-30 | 4.54 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 5,195,200 | 23,017,791 | -2.01% |
| 2024-05-29 | 4.40 | 4.56 | 4.40 | 4.47 | 4.47 | qfq | 4,866,609 | 21,867,603 | 1.13% |
| 2024-05-28 | 4.57 | 4.58 | 4.41 | 4.42 | 4.42 | qfq | 4,191,100 | 18,680,597 | -2.00% |
| 2024-05-27 | 4.57 | 4.63 | 4.44 | 4.51 | 4.48 | qfq | 6,402,100 | 28,850,887 | -1.74% |
| 2024-05-24 | 4.80 | 4.87 | 4.57 | 4.59 | 4.56 | qfq | 14,752,152 | 68,970,941 | -4.38% |
| 2024-05-23 | 4.79 | 5.06 | 4.67 | 4.80 | 4.77 | qfq | 17,770,404 | 85,829,111 | 0.00% |
| 2024-05-22 | 4.71 | 4.84 | 4.69 | 4.80 | 4.77 | qfq | 4,487,400 | 21,334,762 | 1.91% |
| 2024-05-21 | 4.78 | 4.81 | 4.68 | 4.71 | 4.68 | qfq | 4,315,000 | 20,395,044 | -1.67% |
| 2024-05-20 | 4.96 | 4.97 | 4.77 | 4.79 | 4.76 | qfq | 6,219,100 | 30,111,899 | -3.23% |
| 2024-05-17 | 4.85 | 4.97 | 4.80 | 4.95 | 4.92 | qfq | 5,436,800 | 26,550,673 | 1.85% |
| 2024-05-16 | 4.78 | 4.90 | 4.74 | 4.86 | 4.83 | qfq | 4,600,500 | 22,312,021 | 2.75% |
| 2024-05-15 | 4.78 | 4.82 | 4.72 | 4.73 | 4.70 | qfq | 3,392,599 | 16,155,581 | -1.05% |
| 2024-05-14 | 4.70 | 4.81 | 4.69 | 4.78 | 4.75 | qfq | 3,721,500 | 17,745,918 | 1.49% |
| 2024-05-13 | 4.90 | 4.94 | 4.69 | 4.71 | 4.68 | qfq | 6,675,870 | 31,799,982 | -2.69% |
| 2024-05-10 | 4.92 | 4.94 | 4.80 | 4.84 | 4.81 | qfq | 3,205,300 | 15,576,232 | -1.63% |
| 2024-05-09 | 4.78 | 4.94 | 4.78 | 4.92 | 4.89 | qfq | 4,748,000 | 23,234,194 | 2.71% |
| 2024-05-08 | 4.87 | 4.90 | 4.78 | 4.79 | 4.76 | qfq | 4,000,500 | 19,295,328 | -1.64% |
| 2024-05-07 | 4.91 | 4.95 | 4.85 | 4.87 | 4.84 | qfq | 6,326,100 | 30,922,813 | -1.22% |
| 2024-05-06 | 4.92 | 5.06 | 4.80 | 4.93 | 4.90 | qfq | 9,641,513 | 47,422,638 | 4.89% |
| 2024-04-30 | 4.87 | 4.87 | 4.64 | 4.70 | 4.67 | qfq | 7,915,682 | 37,207,391 | -3.49% |
| 2024-04-29 | 4.70 | 4.87 | 4.62 | 4.87 | 4.84 | qfq | 6,800,200 | 32,500,788 | 4.73% |
| 2024-04-26 | 4.64 | 4.72 | 4.48 | 4.65 | 4.62 | qfq | 5,482,168 | 25,216,812 | 0.43% |
| 2024-04-25 | 4.52 | 4.67 | 4.49 | 4.63 | 4.60 | qfq | 4,866,370 | 22,491,332 | 2.21% |
| 2024-04-24 | 4.46 | 4.53 | 4.41 | 4.53 | 4.50 | qfq | 4,690,100 | 21,041,439 | 2.26% |
| 2024-04-23 | 4.40 | 4.50 | 4.28 | 4.43 | 4.40 | qfq | 4,904,900 | 21,806,079 | 1.37% |
| 2024-04-22 | 4.49 | 4.54 | 4.26 | 4.37 | 4.34 | qfq | 6,979,800 | 30,623,193 | -1.13% |
| 2024-04-19 | 4.50 | 4.54 | 4.35 | 4.42 | 4.39 | qfq | 6,325,100 | 28,019,096 | -1.56% |
| 2024-04-18 | 4.39 | 4.58 | 4.34 | 4.49 | 4.46 | qfq | 9,818,684 | 44,119,252 | 2.28% |
| 2024-04-17 | 4.05 | 4.41 | 4.05 | 4.39 | 4.36 | qfq | 11,508,142 | 49,201,470 | 8.66% |
| 2024-04-16 | 4.39 | 4.39 | 4.04 | 4.04 | 4.01 | qfq | 9,105,500 | 37,229,920 | -10.02% |
| 2024-04-15 | 4.95 | 4.98 | 4.49 | 4.49 | 4.46 | qfq | 8,899,074 | 41,308,855 | -10.02% |
| 2024-04-12 | 5.04 | 5.11 | 4.98 | 4.99 | 4.96 | qfq | 4,595,200 | 23,050,935 | -0.80% |
| 2024-04-11 | 5.06 | 5.17 | 4.96 | 5.03 | 5.00 | qfq | 5,244,100 | 26,674,271 | -0.59% |
| 2024-04-10 | 5.18 | 5.19 | 5.01 | 5.06 | 5.03 | qfq | 4,995,970 | 25,296,069 | -2.32% |
| 2024-04-09 | 5.13 | 5.22 | 5.05 | 5.18 | 5.15 | qfq | 5,672,358 | 29,194,239 | 0.97% |
| 2024-04-08 | 5.20 | 5.33 | 5.11 | 5.13 | 5.10 | qfq | 6,177,170 | 32,017,810 | -1.54% |
| 2024-04-03 | 5.19 | 5.26 | 5.13 | 5.21 | 5.18 | qfq | 5,975,742 | 31,031,158 | -0.19% |
| 2024-04-02 | 5.19 | 5.32 | 5.15 | 5.22 | 5.19 | qfq | 9,153,213 | 47,864,613 | 0.58% |
| 2024-04-01 | 5.24 | 5.25 | 5.10 | 5.19 | 5.16 | qfq | 10,273,500 | 53,106,441 | 0.39% |
| 2024-03-29 | 5.00 | 5.35 | 4.98 | 5.17 | 5.14 | qfq | 12,009,200 | 61,972,550 | 3.61% |
| 2024-03-28 | 4.83 | 5.02 | 4.82 | 4.99 | 4.96 | qfq | 5,046,299 | 24,944,998 | 3.31% |
| 2024-03-27 | 4.94 | 5.04 | 4.83 | 4.83 | 4.80 | qfq | 5,034,700 | 24,891,527 | -2.62% |
| 2024-03-26 | 4.97 | 5.01 | 4.88 | 4.96 | 4.93 | qfq | 4,903,575 | 24,248,193 | 0.81% |
| 2024-03-25 | 5.00 | 5.04 | 4.90 | 4.92 | 4.89 | qfq | 5,215,777 | 26,000,376 | -1.40% |
| 2024-03-22 | 5.11 | 5.14 | 4.97 | 4.99 | 4.96 | qfq | 5,501,205 | 27,674,500 | -2.73% |
| 2024-03-21 | 5.16 | 5.19 | 5.05 | 5.13 | 5.10 | qfq | 7,024,299 | 35,946,491 | -0.19% |
| 2024-03-20 | 5.11 | 5.16 | 5.08 | 5.14 | 5.11 | qfq | 6,496,923 | 33,266,556 | 0.19% |
| 2024-03-19 | 4.99 | 5.23 | 4.99 | 5.13 | 5.10 | qfq | 9,746,200 | 49,990,796 | 2.40% |
| 2024-03-18 | 5.06 | 5.19 | 4.95 | 5.01 | 4.98 | qfq | 8,099,653 | 40,565,038 | 2.45% |
| 2024-03-15 | 4.83 | 4.96 | 4.77 | 4.89 | 4.86 | qfq | 5,556,500 | 27,017,443 | 1.45% |
| 2024-03-14 | 4.80 | 4.87 | 4.73 | 4.82 | 4.79 | qfq | 5,106,700 | 24,551,329 | 0.42% |
| 2024-03-13 | 4.89 | 4.90 | 4.78 | 4.80 | 4.77 | qfq | 4,910,000 | 23,668,891 | -1.44% |
| 2024-03-12 | 4.72 | 4.87 | 4.70 | 4.87 | 4.84 | qfq | 6,946,203 | 33,272,036 | 3.18% |
| 2024-03-11 | 4.66 | 4.72 | 4.61 | 4.72 | 4.69 | qfq | 6,039,643 | 28,173,108 | 1.51% |
| 2024-03-08 | 4.63 | 4.70 | 4.56 | 4.65 | 4.62 | qfq | 3,987,705 | 18,467,098 | 0.87% |
| 2024-03-07 | 4.62 | 4.73 | 4.58 | 4.61 | 4.58 | qfq | 6,267,639 | 29,201,837 | 0.44% |
| 2024-03-06 | 4.52 | 4.62 | 4.47 | 4.59 | 4.56 | qfq | 5,664,286 | 25,798,592 | 2.00% |
| 2024-03-05 | 4.59 | 4.59 | 4.45 | 4.50 | 4.47 | qfq | 5,659,000 | 25,598,908 | -2.39% |
| 2024-03-04 | 4.71 | 4.78 | 4.50 | 4.61 | 4.58 | qfq | 7,211,300 | 33,173,243 | -2.12% |
| 2024-03-01 | 4.67 | 4.89 | 4.61 | 4.71 | 4.68 | qfq | 9,042,000 | 42,672,654 | 3.06% |
| 2024-02-29 | 4.35 | 4.57 | 4.30 | 4.57 | 4.54 | qfq | 7,088,221 | 31,859,255 | 3.39% |
| 2024-02-28 | 4.87 | 4.93 | 4.39 | 4.42 | 4.39 | qfq | 12,804,141 | 60,016,558 | -9.05% |
| 2024-02-27 | 4.71 | 4.87 | 4.65 | 4.86 | 4.83 | qfq | 6,623,516 | 31,722,031 | 3.85% |
| 2024-02-26 | 4.60 | 4.79 | 4.54 | 4.68 | 4.65 | qfq | 7,938,800 | 37,081,446 | 2.18% |
| 2024-02-23 | 4.43 | 4.59 | 4.38 | 4.58 | 4.55 | qfq | 6,828,100 | 30,777,316 | 3.85% |
| 2024-02-22 | 4.30 | 4.42 | 4.27 | 4.41 | 4.38 | qfq | 5,259,750 | 22,923,774 | 2.56% |
| 2024-02-21 | 4.17 | 4.45 | 4.13 | 4.30 | 4.27 | qfq | 8,462,366 | 36,318,002 | 3.37% |
| 2024-02-20 | 4.17 | 4.20 | 4.08 | 4.16 | 4.13 | qfq | 6,222,005 | 25,802,768 | 0.48% |
| 2024-02-19 | 3.95 | 4.21 | 3.95 | 4.14 | 4.11 | qfq | 12,600,070 | 51,960,415 | 5.08% |
| 2024-02-08 | 3.56 | 3.95 | 3.40 | 3.94 | 3.91 | qfq | 16,835,456 | 61,368,838 | 9.44% |
| 2024-02-07 | 3.98 | 3.99 | 3.60 | 3.60 | 3.58 | qfq | 15,506,029 | 57,314,405 | -10.00% |
| 2024-02-06 | 3.97 | 4.23 | 3.71 | 4.00 | 3.97 | qfq | 15,069,405 | 57,705,445 | -2.91% |
| 2024-02-05 | 4.52 | 4.55 | 4.12 | 4.12 | 4.09 | qfq | 8,235,700 | 34,387,922 | -10.04% |
| 2024-02-02 | 4.82 | 4.94 | 4.38 | 4.58 | 4.55 | qfq | 7,778,412 | 36,269,809 | -5.18% |
| 2024-02-01 | 4.90 | 4.94 | 4.65 | 4.83 | 4.80 | qfq | 6,977,222 | 33,513,464 | -1.23% |
| 2024-01-31 | 5.20 | 5.23 | 4.89 | 4.89 | 4.86 | qfq | 8,448,225 | 42,481,118 | -4.86% |
| 2024-01-30 | 5.24 | 5.32 | 5.13 | 5.14 | 5.11 | qfq | 4,806,200 | 25,048,712 | -3.56% |
| 2024-01-29 | 5.59 | 5.64 | 5.30 | 5.33 | 5.29 | qfq | 4,686,171 | 25,287,986 | -4.65% |
| 2024-01-26 | 5.53 | 5.71 | 5.48 | 5.59 | 5.55 | qfq | 4,663,700 | 26,276,649 | 0.72% |
| 2024-01-25 | 5.38 | 5.56 | 5.35 | 5.55 | 5.51 | qfq | 5,627,870 | 30,842,023 | 2.78% |
| 2024-01-24 | 5.32 | 5.53 | 5.23 | 5.40 | 5.36 | qfq | 6,656,659 | 35,821,621 | 1.31% |
| 2024-01-23 | 5.30 | 5.36 | 5.09 | 5.33 | 5.29 | qfq | 7,077,800 | 37,084,701 | 0.57% |
| 2024-01-22 | 5.85 | 5.86 | 5.24 | 5.30 | 5.26 | qfq | 8,698,300 | 47,824,470 | -8.93% |
| 2024-01-19 | 5.94 | 6.01 | 5.82 | 5.82 | 5.78 | qfq | 4,729,700 | 27,875,250 | -1.85% |
| 2024-01-18 | 6.04 | 6.05 | 5.75 | 5.93 | 5.89 | qfq | 10,027,502 | 59,150,855 | -2.63% |
| 2024-01-17 | 6.22 | 6.27 | 6.07 | 6.09 | 6.05 | qfq | 5,765,900 | 35,566,173 | -1.77% |
| 2024-01-16 | 6.25 | 6.28 | 6.09 | 6.20 | 6.16 | qfq | 8,475,200 | 52,246,734 | -0.96% |
| 2024-01-15 | 6.23 | 6.33 | 6.21 | 6.26 | 6.22 | qfq | 5,707,895 | 35,673,781 | -0.32% |
| 2024-01-12 | 6.33 | 6.47 | 6.26 | 6.28 | 6.24 | qfq | 10,336,609 | 65,834,185 | -0.95% |
| 2024-01-11 | 6.33 | 6.35 | 6.25 | 6.34 | 6.30 | qfq | 9,620,759 | 60,653,433 | 0.16% |
| 2024-01-10 | 6.36 | 6.46 | 6.17 | 6.33 | 6.29 | qfq | 13,036,485 | 82,644,824 | 0.00% |
| 2024-01-09 | 6.26 | 6.40 | 6.22 | 6.33 | 6.29 | qfq | 13,736,502 | 86,622,091 | 1.44% |
| 2024-01-08 | 6.47 | 6.50 | 6.23 | 6.24 | 6.20 | qfq | 20,777,069 | 131,711,746 | -3.85% |
| 2024-01-05 | 6.45 | 6.81 | 6.36 | 6.49 | 6.45 | qfq | 36,300,826 | 238,007,047 | 0.31% |
| 2024-01-04 | 6.08 | 6.71 | 6.06 | 6.47 | 6.43 | qfq | 30,292,705 | 195,716,095 | 6.07% |
| 2024-01-03 | 6.14 | 6.16 | 6.05 | 6.10 | 6.06 | qfq | 3,828,043 | 23,336,572 | -1.13% |
| 2024-01-02 | 6.15 | 6.23 | 6.12 | 6.17 | 6.13 | qfq | 4,189,522 | 25,896,771 | 0.98% |
| 2023-12-29 | 6.07 | 6.12 | 6.04 | 6.11 | 6.07 | qfq | 3,898,500 | 23,754,892 | 0.66% |
| 2023-12-28 | 5.89 | 6.07 | 5.83 | 6.07 | 6.03 | qfq | 4,511,200 | 27,050,859 | 2.71% |
| 2023-12-27 | 5.84 | 5.93 | 5.79 | 5.91 | 5.87 | qfq | 3,032,900 | 17,791,862 | 1.20% |
| 2023-12-26 | 5.89 | 5.92 | 5.83 | 5.84 | 5.80 | qfq | 3,440,200 | 20,183,963 | -0.85% |
| 2023-12-25 | 6.05 | 6.05 | 5.86 | 5.89 | 5.85 | qfq | 3,835,103 | 22,613,038 | -1.51% |
| 2023-12-22 | 6.05 | 6.11 | 5.97 | 5.98 | 5.94 | qfq | 5,449,800 | 32,942,415 | -1.32% |
| 2023-12-21 | 5.91 | 6.08 | 5.83 | 6.06 | 6.02 | qfq | 6,549,000 | 39,055,626 | 1.51% |
| 2023-12-20 | 6.00 | 6.10 | 5.95 | 5.97 | 5.93 | qfq | 4,279,549 | 25,707,545 | -0.33% |
| 2023-12-19 | 5.92 | 6.00 | 5.88 | 5.99 | 5.95 | qfq | 4,800,500 | 28,458,778 | 0.67% |
| 2023-12-18 | 5.93 | 6.03 | 5.88 | 5.95 | 5.91 | qfq | 5,884,470 | 35,036,992 | -0.34% |
| 2023-12-15 | 5.91 | 6.08 | 5.91 | 5.97 | 5.93 | qfq | 6,304,490 | 37,879,946 | 0.67% |
| 2023-12-14 | 6.01 | 6.14 | 5.92 | 5.93 | 5.89 | qfq | 8,459,300 | 50,705,319 | -1.98% |
| 2023-12-13 | 5.98 | 6.25 | 5.91 | 6.05 | 6.01 | qfq | 10,097,893 | 61,321,345 | 0.83% |
| 2023-12-12 | 6.00 | 6.03 | 5.92 | 6.00 | 5.96 | qfq | 4,987,738 | 29,773,812 | 0.00% |
| 2023-12-11 | 5.97 | 6.04 | 5.91 | 6.00 | 5.96 | qfq | 4,821,928 | 28,872,920 | 0.84% |
| 2023-12-08 | 6.16 | 6.18 | 5.94 | 5.95 | 5.91 | qfq | 8,516,100 | 51,370,727 | -3.41% |
| 2023-12-07 | 6.27 | 6.30 | 6.12 | 6.16 | 6.12 | qfq | 6,425,900 | 39,624,600 | -2.07% |
| 2023-12-06 | 6.17 | 6.38 | 6.15 | 6.29 | 6.25 | qfq | 6,819,945 | 42,878,693 | 1.94% |
| 2023-12-05 | 6.32 | 6.32 | 6.17 | 6.17 | 6.13 | qfq | 5,048,200 | 31,454,101 | -1.59% |
| 2023-12-04 | 6.24 | 6.30 | 6.21 | 6.27 | 6.23 | qfq | 4,356,700 | 27,283,900 | 0.32% |
| 2023-12-01 | 6.26 | 6.29 | 6.19 | 6.25 | 6.21 | qfq | 4,249,100 | 26,562,760 | 0.16% |
| 2023-11-30 | 6.29 | 6.32 | 6.19 | 6.24 | 6.20 | qfq | 5,201,928 | 32,428,595 | -0.64% |
| 2023-11-29 | 6.36 | 6.38 | 6.27 | 6.28 | 6.24 | qfq | 4,527,000 | 28,543,332 | -1.41% |
| 2023-11-28 | 6.26 | 6.37 | 6.17 | 6.37 | 6.33 | qfq | 6,584,282 | 41,548,983 | 1.76% |
| 2023-11-27 | 6.32 | 6.37 | 6.21 | 6.26 | 6.22 | qfq | 6,116,755 | 38,350,456 | -0.95% |
| 2023-11-24 | 6.43 | 6.43 | 6.26 | 6.32 | 6.28 | qfq | 6,971,622 | 43,996,094 | -0.94% |
| 2023-11-23 | 6.20 | 6.39 | 6.16 | 6.38 | 6.34 | qfq | 12,595,956 | 79,750,006 | 2.74% |
| 2023-11-22 | 6.35 | 6.38 | 6.19 | 6.21 | 6.17 | qfq | 14,563,577 | 91,344,434 | -3.12% |
| 2023-11-21 | 6.44 | 6.60 | 6.40 | 6.41 | 6.37 | qfq | 15,562,345 | 101,014,787 | -0.47% |
| 2023-11-20 | 6.43 | 6.48 | 6.36 | 6.44 | 6.40 | qfq | 11,097,253 | 71,037,932 | 0.16% |
| 2023-11-17 | 6.53 | 6.60 | 6.35 | 6.43 | 6.39 | qfq | 15,167,500 | 97,417,396 | -2.13% |
| 2023-11-16 | 6.46 | 6.59 | 6.42 | 6.57 | 6.53 | qfq | 17,907,489 | 116,757,734 | 1.08% |
| 2023-11-15 | 6.37 | 6.65 | 6.35 | 6.50 | 6.46 | qfq | 21,264,067 | 138,168,743 | 1.56% |
| 2023-11-14 | 6.39 | 6.40 | 6.26 | 6.40 | 6.36 | qfq | 13,055,850 | 82,648,804 | 0.16% |
| 2023-11-13 | 6.33 | 6.41 | 6.24 | 6.39 | 6.35 | qfq | 13,859,724 | 87,569,671 | 0.79% |
| 2023-11-10 | 6.30 | 6.39 | 6.22 | 6.34 | 6.30 | qfq | 11,260,504 | 71,094,778 | -0.16% |
| 2023-11-09 | 6.48 | 6.63 | 6.32 | 6.35 | 6.31 | qfq | 20,955,049 | 134,718,845 | -2.46% |
| 2023-11-08 | 6.24 | 6.52 | 6.23 | 6.51 | 6.47 | qfq | 33,947,727 | 217,629,052 | 3.99% |
| 2023-11-07 | 6.24 | 6.32 | 6.22 | 6.26 | 6.22 | qfq | 15,298,945 | 95,844,055 | -0.48% |
| 2023-11-06 | 6.21 | 6.30 | 6.18 | 6.29 | 6.25 | qfq | 15,467,500 | 96,614,370 | 0.96% |
| 2023-11-03 | 6.20 | 6.24 | 6.14 | 6.23 | 6.19 | qfq | 12,772,479 | 79,182,320 | 0.48% |
| 2023-11-02 | 6.31 | 6.32 | 6.12 | 6.20 | 6.16 | qfq | 18,307,598 | 113,344,896 | -1.27% |
| 2023-11-01 | 6.37 | 6.40 | 6.23 | 6.28 | 6.24 | qfq | 21,662,702 | 136,273,495 | -2.79% |
| 2023-10-31 | 6.28 | 6.57 | 6.25 | 6.46 | 6.42 | qfq | 34,108,806 | 218,702,287 | 1.57% |
| 2023-10-30 | 6.27 | 6.50 | 6.22 | 6.36 | 6.32 | qfq | 26,822,810 | 171,031,779 | 0.32% |
| 2023-10-27 | 6.46 | 6.52 | 6.24 | 6.34 | 6.30 | qfq | 37,631,197 | 238,733,345 | -4.23% |
| 2023-10-26 | 6.49 | 7.16 | 6.31 | 6.62 | 6.58 | qfq | 63,785,143 | 426,003,206 | 1.69% |
| 2023-10-25 | 6.85 | 6.85 | 6.46 | 6.51 | 6.47 | qfq | 57,830,112 | 380,985,498 | -5.10% |
| 2023-10-24 | 6.07 | 6.86 | 6.05 | 6.86 | 6.81 | qfq | 57,016,596 | 365,618,796 | 9.94% |
| 2023-10-23 | 6.50 | 6.72 | 6.23 | 6.24 | 6.20 | qfq | 64,296,616 | 419,994,397 | 2.13% |
| 2023-10-20 | 5.50 | 6.11 | 5.44 | 6.11 | 6.07 | qfq | 17,099,687 | 101,563,697 | 10.09% |
| 2023-10-19 | 5.45 | 5.70 | 5.42 | 5.55 | 5.51 | qfq | 4,658,000 | 25,922,149 | 1.09% |
| 2023-10-18 | 5.62 | 5.62 | 5.45 | 5.49 | 5.45 | qfq | 3,219,100 | 17,784,883 | -2.14% |
| 2023-10-17 | 5.58 | 5.68 | 5.57 | 5.61 | 5.57 | qfq | 2,575,100 | 14,481,687 | 0.54% |
| 2023-10-16 | 5.58 | 5.62 | 5.53 | 5.58 | 5.54 | qfq | 3,281,500 | 18,295,278 | 0.00% |
| 2023-10-13 | 5.75 | 5.75 | 5.56 | 5.58 | 5.54 | qfq | 4,495,600 | 25,185,554 | -2.79% |
| 2023-10-12 | 5.61 | 5.80 | 5.60 | 5.74 | 5.70 | qfq | 5,938,831 | 33,985,044 | 2.87% |
| 2023-10-11 | 5.59 | 5.64 | 5.51 | 5.58 | 5.54 | qfq | 3,192,770 | 17,802,841 | 0.00% |
| 2023-10-10 | 5.60 | 5.61 | 5.55 | 5.58 | 5.54 | qfq | 3,727,700 | 20,784,703 | 0.00% |
| 2023-10-09 | 5.75 | 5.80 | 5.53 | 5.58 | 5.54 | qfq | 6,089,013 | 34,204,278 | -3.29% |
| 2023-09-28 | 5.87 | 5.88 | 5.72 | 5.77 | 5.73 | qfq | 5,646,030 | 32,729,878 | -0.35% |
| 2023-09-27 | 5.80 | 5.81 | 5.71 | 5.79 | 5.75 | qfq | 4,598,454 | 26,493,287 | 0.00% |
| 2023-09-26 | 5.90 | 5.90 | 5.73 | 5.79 | 5.75 | qfq | 5,517,750 | 31,912,036 | -2.20% |
| 2023-09-25 | 5.90 | 5.98 | 5.87 | 5.92 | 5.88 | qfq | 5,142,608 | 30,397,570 | 0.00% |
| 2023-09-22 | 5.96 | 6.07 | 5.86 | 5.92 | 5.88 | qfq | 9,560,138 | 56,485,796 | -1.66% |
| 2023-09-21 | 6.05 | 6.17 | 5.94 | 6.02 | 5.98 | qfq | 13,957,100 | 84,440,582 | 0.17% |
| 2023-09-20 | 6.00 | 6.04 | 5.88 | 6.01 | 5.97 | qfq | 7,967,350 | 47,328,523 | -0.17% |
| 2023-09-19 | 6.02 | 6.18 | 5.84 | 6.02 | 5.98 | qfq | 15,293,971 | 92,162,128 | 1.69% |
| 2023-09-18 | 5.69 | 5.94 | 5.64 | 5.92 | 5.88 | qfq | 5,847,067 | 34,073,711 | 3.50% |
| 2023-09-15 | 5.70 | 5.75 | 5.64 | 5.72 | 5.68 | qfq | 2,513,600 | 14,348,274 | 0.53% |
| 2023-09-14 | 5.77 | 5.77 | 5.65 | 5.69 | 5.65 | qfq | 3,446,300 | 19,610,868 | -0.87% |
| 2023-09-13 | 5.74 | 5.80 | 5.68 | 5.74 | 5.70 | qfq | 4,411,400 | 25,261,323 | 0.17% |
| 2023-09-12 | 5.82 | 5.83 | 5.67 | 5.73 | 5.69 | qfq | 3,855,321 | 22,080,187 | -0.52% |
| 2023-09-11 | 5.80 | 5.81 | 5.70 | 5.76 | 5.72 | qfq | 5,479,604 | 31,552,639 | -0.35% |
| 2023-09-08 | 5.83 | 5.91 | 5.76 | 5.78 | 5.74 | qfq | 5,208,100 | 30,222,173 | -1.37% |
| 2023-09-07 | 5.96 | 6.06 | 5.81 | 5.86 | 5.82 | qfq | 5,590,489 | 33,218,417 | -1.68% |
| 2023-09-06 | 5.96 | 6.02 | 5.92 | 5.96 | 5.92 | qfq | 6,494,629 | 38,759,647 | -0.17% |
| 2023-09-05 | 6.01 | 6.08 | 5.92 | 5.97 | 5.93 | qfq | 7,126,500 | 42,613,021 | -1.32% |
| 2023-09-04 | 5.92 | 6.10 | 5.92 | 6.05 | 6.01 | qfq | 10,358,385 | 62,344,275 | 2.37% |
| 2023-09-01 | 5.78 | 5.95 | 5.78 | 5.91 | 5.87 | qfq | 8,833,300 | 52,016,070 | 1.37% |
| 2023-08-31 | 5.81 | 5.89 | 5.77 | 5.83 | 5.79 | qfq | 9,981,794 | 58,116,394 | 0.69% |
| 2023-08-30 | 5.77 | 5.87 | 5.76 | 5.79 | 5.75 | qfq | 9,607,296 | 55,752,537 | -0.69% |
| 2023-08-29 | 5.86 | 5.90 | 5.74 | 5.83 | 5.79 | qfq | 16,566,177 | 96,164,771 | -1.02% |
| 2023-08-28 | 5.57 | 5.89 | 5.46 | 5.89 | 5.85 | qfq | 20,730,800 | 120,167,691 | 10.09% |
| 2023-08-25 | 5.31 | 5.73 | 5.30 | 5.35 | 5.31 | qfq | 7,714,500 | 42,133,591 | 0.75% |
| 2023-08-24 | 5.41 | 5.42 | 5.15 | 5.31 | 5.27 | qfq | 5,759,516 | 30,294,076 | -2.03% |
| 2023-08-23 | 5.60 | 5.60 | 5.38 | 5.42 | 5.38 | qfq | 6,313,500 | 34,564,103 | -2.17% |
| 2023-08-22 | 5.57 | 5.66 | 5.42 | 5.54 | 5.50 | qfq | 2,910,300 | 16,021,869 | 0.00% |
| 2023-08-21 | 5.60 | 5.69 | 5.51 | 5.54 | 5.50 | qfq | 2,596,600 | 14,519,032 | -1.77% |
| 2023-08-18 | 5.66 | 5.71 | 5.60 | 5.64 | 5.60 | qfq | 2,261,200 | 12,819,178 | -0.53% |
| 2023-08-17 | 5.57 | 5.69 | 5.49 | 5.67 | 5.63 | qfq | 2,806,124 | 15,737,888 | 1.43% |
| 2023-08-16 | 5.52 | 5.65 | 5.47 | 5.59 | 5.55 | qfq | 2,143,100 | 11,976,468 | 1.08% |
| 2023-08-15 | 5.54 | 5.60 | 5.49 | 5.53 | 5.49 | qfq | 2,111,200 | 11,697,098 | -0.18% |
| 2023-08-14 | 5.51 | 5.55 | 5.44 | 5.54 | 5.50 | qfq | 2,201,908 | 12,092,639 | 0.00% |
| 2023-08-11 | 5.61 | 5.64 | 5.52 | 5.54 | 5.50 | qfq | 2,643,200 | 14,732,490 | -1.25% |
| 2023-08-10 | 5.63 | 5.64 | 5.57 | 5.61 | 5.57 | qfq | 1,807,600 | 10,113,216 | -0.36% |
| 2023-08-09 | 5.67 | 5.69 | 5.60 | 5.63 | 5.59 | qfq | 2,677,320 | 15,084,932 | -1.05% |
| 2023-08-08 | 5.78 | 5.78 | 5.67 | 5.69 | 5.65 | qfq | 3,148,000 | 17,932,995 | -1.04% |
| 2023-08-07 | 5.80 | 5.80 | 5.70 | 5.75 | 5.71 | qfq | 4,036,819 | 23,180,774 | -0.52% |
| 2023-08-04 | 5.84 | 5.89 | 5.76 | 5.78 | 5.74 | qfq | 4,633,087 | 26,902,101 | -0.69% |
| 2023-08-03 | 5.84 | 5.93 | 5.80 | 5.82 | 5.78 | qfq | 7,385,899 | 43,076,628 | -2.35% |
| 2023-08-02 | 6.00 | 6.08 | 5.88 | 5.96 | 5.92 | qfq | 13,694,124 | 81,732,959 | -0.17% |
| 2023-08-01 | 5.77 | 6.18 | 5.72 | 5.97 | 5.93 | qfq | 18,276,920 | 109,077,199 | 3.65% |
| 2023-07-31 | 5.73 | 5.78 | 5.69 | 5.76 | 5.72 | qfq | 4,510,863 | 25,848,718 | 0.88% |
| 2023-07-28 | 5.65 | 5.71 | 5.58 | 5.71 | 5.67 | qfq | 3,616,809 | 20,524,471 | 1.78% |
| 2023-07-27 | 5.66 | 5.66 | 5.59 | 5.61 | 5.57 | qfq | 2,270,361 | 12,766,657 | -0.88% |
| 2023-07-26 | 5.68 | 5.69 | 5.61 | 5.66 | 5.62 | qfq | 3,499,200 | 19,772,072 | -0.35% |
| 2023-07-25 | 5.53 | 5.70 | 5.50 | 5.68 | 5.64 | qfq | 5,943,980 | 33,556,635 | 3.27% |
| 2023-07-24 | 5.50 | 5.55 | 5.43 | 5.50 | 5.46 | qfq | 2,428,240 | 13,326,524 | 0.36% |
| 2023-07-21 | 5.45 | 5.52 | 5.45 | 5.48 | 5.44 | qfq | 2,029,100 | 11,110,424 | -0.18% |
| 2023-07-20 | 5.52 | 5.57 | 5.47 | 5.49 | 5.45 | qfq | 2,258,900 | 12,470,696 | -0.54% |
| 2023-07-19 | 5.51 | 5.54 | 5.48 | 5.52 | 5.48 | qfq | 1,877,121 | 10,352,364 | 0.00% |
| 2023-07-18 | 5.48 | 5.54 | 5.42 | 5.52 | 5.48 | qfq | 2,582,800 | 14,200,353 | 0.91% |