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
凯文教育002659.SZ
最近收盘价3.912026-07-17
最近交易日2026-07-17
成交量（股）18,955,500
成交额（元）76,485,451
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 4.09 | 4.27 | 3.89 | 3.91 | 3.91 | qfq | 18,955,500 | 76,485,451 | -3.93% |
| 2026-07-16 | 4.00 | 4.13 | 3.97 | 4.07 | 4.07 | qfq | 13,708,300 | 55,796,666 | 0.99% |
| 2026-07-15 | 3.94 | 4.05 | 3.91 | 4.03 | 4.03 | qfq | 16,340,500 | 65,358,625 | 2.54% |
| 2026-07-14 | 3.90 | 3.98 | 3.87 | 3.93 | 3.93 | qfq | 19,020,300 | 74,643,637 | 0.51% |
| 2026-07-13 | 4.04 | 4.06 | 3.86 | 3.91 | 3.91 | qfq | 20,954,200 | 82,889,712 | -1.26% |
| 2026-07-10 | 3.75 | 4.11 | 3.68 | 3.96 | 3.96 | qfq | 22,404,600 | 88,309,389 | 4.76% |
| 2026-07-09 | 3.79 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 10,281,500 | 38,671,429 | -0.53% |
| 2026-07-08 | 3.82 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 9,484,303 | 35,988,878 | -0.26% |
| 2026-07-07 | 3.87 | 3.94 | 3.80 | 3.81 | 3.81 | qfq | 10,985,500 | 42,370,085 | -3.30% |
| 2026-07-06 | 4.03 | 4.11 | 3.94 | 3.94 | 3.94 | qfq | 13,642,700 | 54,597,337 | -0.51% |
| 2026-07-03 | 3.96 | 4.01 | 3.85 | 3.96 | 3.96 | qfq | 14,940,900 | 58,946,586 | 1.28% |
| 2026-07-02 | 3.91 | 4.03 | 3.89 | 3.91 | 3.91 | qfq | 17,289,600 | 68,341,164 | -0.26% |
| 2026-07-01 | 3.74 | 4.00 | 3.70 | 3.92 | 3.92 | qfq | 25,597,801 | 99,463,745 | 4.81% |
| 2026-06-30 | 3.83 | 3.88 | 3.69 | 3.74 | 3.74 | qfq | 15,427,200 | 58,011,457 | -0.27% |
| 2026-06-29 | 3.71 | 3.78 | 3.60 | 3.75 | 3.75 | qfq | 12,729,900 | 47,097,490 | 0.81% |
| 2026-06-26 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | qfq | 13,221,200 | 49,539,034 | -2.11% |
| 2026-06-25 | 3.84 | 3.85 | 3.70 | 3.80 | 3.80 | qfq | 13,644,200 | 51,711,220 | -1.30% |
| 2026-06-24 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | qfq | 13,486,000 | 52,295,885 | -4.47% |
| 2026-06-23 | 4.01 | 4.15 | 3.97 | 4.03 | 4.03 | qfq | 12,907,900 | 52,527,154 | 0.25% |
| 2026-06-22 | 3.98 | 4.02 | 3.80 | 4.02 | 4.02 | qfq | 15,785,494 | 61,411,024 | 0.50% |
| 2026-06-18 | 4.01 | 4.04 | 3.92 | 4.00 | 4.00 | qfq | 9,457,000 | 37,703,691 | -0.50% |
| 2026-06-17 | 4.11 | 4.11 | 3.98 | 4.02 | 4.02 | qfq | 12,241,206 | 49,218,797 | -2.43% |
| 2026-06-16 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | qfq | 9,766,000 | 39,979,145 | 0.24% |
| 2026-06-15 | 4.20 | 4.30 | 4.08 | 4.11 | 4.11 | qfq | 12,090,300 | 50,395,838 | -1.67% |
| 2026-06-12 | 4.13 | 4.21 | 4.09 | 4.18 | 4.18 | qfq | 10,103,400 | 42,022,804 | 2.20% |
| 2026-06-11 | 4.15 | 4.19 | 4.03 | 4.09 | 4.09 | qfq | 11,605,200 | 47,375,010 | -1.92% |
| 2026-06-10 | 4.25 | 4.28 | 4.11 | 4.17 | 4.17 | qfq | 14,298,259 | 59,633,942 | -2.11% |
| 2026-06-09 | 4.27 | 4.32 | 4.18 | 4.26 | 4.26 | qfq | 9,884,400 | 42,159,099 | 0.24% |
| 2026-06-08 | 4.28 | 4.39 | 4.17 | 4.25 | 4.25 | qfq | 11,278,500 | 48,287,512 | -2.07% |
| 2026-06-05 | 4.30 | 4.40 | 4.22 | 4.34 | 4.34 | qfq | 11,054,600 | 47,812,273 | 1.17% |
| 2026-06-04 | 4.33 | 4.42 | 4.25 | 4.29 | 4.29 | qfq | 8,795,600 | 37,978,607 | -1.83% |
| 2026-06-03 | 4.46 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 10,110,816 | 44,264,914 | -2.02% |
| 2026-06-02 | 4.59 | 4.62 | 4.41 | 4.46 | 4.46 | qfq | 11,055,800 | 49,383,833 | -2.62% |
| 2026-06-01 | 4.40 | 4.63 | 4.38 | 4.58 | 4.58 | qfq | 14,168,100 | 64,525,079 | 3.39% |
| 2026-05-29 | 4.44 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 14,159,302 | 63,216,202 | -0.23% |
| 2026-05-28 | 4.43 | 4.48 | 4.30 | 4.44 | 4.44 | qfq | 12,688,900 | 56,014,214 | 0.23% |
| 2026-05-27 | 4.54 | 4.55 | 4.38 | 4.43 | 4.43 | qfq | 11,015,100 | 48,888,827 | -2.42% |
| 2026-05-26 | 4.58 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 13,302,943 | 60,149,364 | -0.87% |
| 2026-05-25 | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | qfq | 11,745,705 | 53,775,011 | -1.08% |
| 2026-05-22 | 4.69 | 4.69 | 4.55 | 4.63 | 4.63 | qfq | 14,778,016 | 67,903,086 | -0.22% |
| 2026-05-21 | 4.84 | 4.90 | 4.62 | 4.64 | 4.64 | qfq | 16,004,200 | 76,224,592 | -3.33% |
| 2026-05-20 | 4.99 | 4.99 | 4.77 | 4.80 | 4.80 | qfq | 16,303,499 | 78,573,791 | -4.00% |
| 2026-05-19 | 4.99 | 5.04 | 4.91 | 5.00 | 5.00 | qfq | 12,461,800 | 62,035,066 | 0.60% |
| 2026-05-18 | 5.02 | 5.06 | 4.92 | 4.97 | 4.97 | qfq | 15,326,400 | 75,888,166 | -1.00% |
| 2026-05-15 | 5.03 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 13,965,700 | 70,402,864 | -0.20% |
| 2026-05-14 | 5.20 | 5.23 | 5.03 | 5.03 | 5.03 | qfq | 12,341,400 | 62,748,464 | -2.90% |
| 2026-05-13 | 5.21 | 5.24 | 5.14 | 5.18 | 5.18 | qfq | 9,647,302 | 49,975,863 | -0.38% |
| 2026-05-12 | 5.36 | 5.37 | 5.18 | 5.20 | 5.20 | qfq | 13,286,402 | 69,691,323 | -3.17% |
| 2026-05-11 | 5.43 | 5.43 | 5.31 | 5.37 | 5.37 | qfq | 15,583,300 | 83,466,663 | -0.92% |
| 2026-05-08 | 5.33 | 5.45 | 5.30 | 5.42 | 5.42 | qfq | 14,930,600 | 80,247,925 | 1.50% |
| 2026-05-07 | 5.39 | 5.40 | 5.29 | 5.34 | 5.34 | qfq | 11,850,000 | 63,232,010 | -0.93% |
| 2026-05-06 | 5.37 | 5.40 | 5.29 | 5.39 | 5.39 | qfq | 16,387,957 | 87,656,821 | 0.94% |
| 2026-04-30 | 5.25 | 5.36 | 5.24 | 5.34 | 5.34 | qfq | 12,768,400 | 67,964,979 | 1.71% |
| 2026-04-29 | 5.14 | 5.31 | 5.11 | 5.25 | 5.25 | qfq | 17,388,100 | 91,502,086 | 1.94% |
| 2026-04-28 | 5.27 | 5.31 | 5.10 | 5.15 | 5.15 | qfq | 19,382,200 | 100,427,281 | -3.20% |
| 2026-04-27 | 5.15 | 5.41 | 5.11 | 5.32 | 5.32 | qfq | 28,294,602 | 148,668,259 | 3.91% |
| 2026-04-24 | 4.99 | 5.16 | 4.99 | 5.12 | 5.12 | qfq | 14,255,500 | 72,198,677 | 0.20% |
| 2026-04-23 | 5.20 | 5.46 | 5.07 | 5.11 | 5.11 | qfq | 25,967,901 | 134,803,959 | 0.20% |
| 2026-04-22 | 5.14 | 5.16 | 5.06 | 5.10 | 5.10 | qfq | 10,538,400 | 53,727,955 | -0.78% |
| 2026-04-21 | 5.16 | 5.19 | 5.10 | 5.14 | 5.14 | qfq | 10,972,100 | 56,370,833 | -0.58% |
| 2026-04-20 | 5.12 | 5.18 | 5.08 | 5.17 | 5.17 | qfq | 10,537,696 | 54,142,090 | 0.98% |
| 2026-04-17 | 5.22 | 5.23 | 5.10 | 5.12 | 5.12 | qfq | 13,426,304 | 69,007,932 | -2.29% |
| 2026-04-16 | 5.17 | 5.28 | 5.12 | 5.24 | 5.24 | qfq | 13,075,900 | 68,082,866 | 1.95% |
| 2026-04-15 | 5.23 | 5.23 | 5.11 | 5.14 | 5.14 | qfq | 7,111,900 | 36,725,258 | -1.15% |
| 2026-04-14 | 5.23 | 5.29 | 5.13 | 5.20 | 5.20 | qfq | 10,072,800 | 52,173,357 | 0.39% |
| 2026-04-13 | 5.19 | 5.23 | 5.14 | 5.18 | 5.18 | qfq | 7,754,300 | 40,163,350 | -1.15% |
| 2026-04-10 | 5.20 | 5.30 | 5.19 | 5.24 | 5.24 | qfq | 11,416,400 | 59,926,433 | 1.35% |
| 2026-04-09 | 5.22 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 12,846,000 | 66,470,091 | -1.52% |
| 2026-04-08 | 5.11 | 5.25 | 5.10 | 5.25 | 5.25 | qfq | 13,604,600 | 70,853,333 | 3.96% |
| 2026-04-07 | 4.86 | 5.06 | 4.85 | 5.05 | 5.05 | qfq | 16,179,700 | 80,448,204 | 3.91% |
| 2026-04-03 | 5.07 | 5.10 | 4.84 | 4.86 | 4.86 | qfq | 14,711,600 | 72,260,424 | -3.76% |
| 2026-04-02 | 5.19 | 5.23 | 5.03 | 5.05 | 5.05 | qfq | 13,715,354 | 69,970,231 | -3.26% |
| 2026-04-01 | 5.23 | 5.26 | 5.13 | 5.22 | 5.22 | qfq | 9,796,702 | 50,828,899 | 1.56% |
| 2026-03-31 | 5.25 | 5.28 | 5.13 | 5.14 | 5.14 | qfq | 8,807,700 | 45,811,391 | -1.34% |
| 2026-03-30 | 5.13 | 5.22 | 5.09 | 5.21 | 5.21 | qfq | 8,095,701 | 41,797,829 | 0.19% |
| 2026-03-27 | 5.08 | 5.21 | 5.07 | 5.20 | 5.20 | qfq | 7,526,201 | 38,915,234 | 1.36% |
| 2026-03-26 | 5.22 | 5.28 | 5.11 | 5.13 | 5.13 | qfq | 9,316,000 | 48,176,646 | -2.29% |
| 2026-03-25 | 5.15 | 5.26 | 5.14 | 5.25 | 5.25 | qfq | 12,011,800 | 62,707,373 | 2.74% |
| 2026-03-24 | 5.01 | 5.13 | 4.93 | 5.11 | 5.11 | qfq | 16,959,300 | 85,375,293 | 3.23% |
| 2026-03-23 | 5.20 | 5.21 | 4.89 | 4.95 | 4.95 | qfq | 20,872,800 | 105,276,278 | -6.25% |
| 2026-03-20 | 5.43 | 5.47 | 5.27 | 5.28 | 5.28 | qfq | 12,939,811 | 69,215,549 | -2.76% |
| 2026-03-19 | 5.52 | 5.55 | 5.40 | 5.43 | 5.43 | qfq | 16,217,200 | 88,526,119 | -2.69% |
| 2026-03-18 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | qfq | 11,672,500 | 64,966,022 | 1.27% |
| 2026-03-17 | 5.68 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 11,180,410 | 62,489,010 | -2.65% |
| 2026-03-16 | 5.63 | 5.69 | 5.59 | 5.66 | 5.66 | qfq | 7,881,600 | 44,431,649 | 0.71% |
| 2026-03-13 | 5.64 | 5.74 | 5.60 | 5.62 | 5.62 | qfq | 9,304,641 | 52,820,816 | -1.06% |
| 2026-03-12 | 5.75 | 5.80 | 5.66 | 5.68 | 5.68 | qfq | 9,622,710 | 54,982,271 | -1.56% |
| 2026-03-11 | 5.89 | 5.90 | 5.74 | 5.77 | 5.77 | qfq | 12,163,200 | 70,512,364 | -1.37% |
| 2026-03-10 | 5.80 | 5.94 | 5.80 | 5.85 | 5.85 | qfq | 11,459,900 | 67,187,020 | 1.39% |
| 2026-03-09 | 5.79 | 5.80 | 5.68 | 5.77 | 5.77 | qfq | 14,876,700 | 85,317,585 | -1.37% |
| 2026-03-06 | 5.68 | 5.85 | 5.67 | 5.85 | 5.85 | qfq | 13,553,300 | 78,691,382 | 2.27% |
| 2026-03-05 | 5.68 | 5.82 | 5.66 | 5.72 | 5.72 | qfq | 19,320,201 | 110,967,421 | 2.69% |
| 2026-03-04 | 5.56 | 5.66 | 5.50 | 5.57 | 5.57 | qfq | 17,981,320 | 100,256,632 | -1.24% |
| 2026-03-03 | 5.88 | 5.92 | 5.60 | 5.64 | 5.64 | qfq | 23,437,100 | 134,724,220 | -3.92% |
| 2026-03-02 | 6.10 | 6.10 | 5.80 | 5.87 | 5.87 | qfq | 28,993,298 | 171,818,157 | -5.48% |
| 2026-02-27 | 6.16 | 6.29 | 6.10 | 6.21 | 6.21 | qfq | 21,352,298 | 132,003,298 | 0.65% |
| 2026-02-26 | 6.29 | 6.30 | 6.16 | 6.17 | 6.17 | qfq | 17,206,998 | 106,610,702 | -1.91% |
| 2026-02-25 | 6.51 | 6.51 | 6.26 | 6.29 | 6.29 | qfq | 23,978,500 | 152,010,657 | -2.48% |
| 2026-02-24 | 6.42 | 6.58 | 6.32 | 6.45 | 6.45 | qfq | 24,708,105 | 159,190,642 | 2.38% |
| 2026-02-13 | 6.48 | 6.53 | 6.27 | 6.30 | 6.30 | qfq | 19,928,100 | 126,949,201 | -3.23% |
| 2026-02-12 | 6.32 | 6.63 | 6.13 | 6.51 | 6.51 | qfq | 36,067,800 | 231,439,960 | 3.01% |
| 2026-02-11 | 6.56 | 6.56 | 6.30 | 6.32 | 6.32 | qfq | 24,145,600 | 154,120,031 | -3.81% |
| 2026-02-10 | 6.36 | 6.69 | 6.28 | 6.57 | 6.57 | qfq | 29,831,100 | 193,978,743 | 3.30% |
| 2026-02-09 | 6.27 | 6.37 | 6.22 | 6.36 | 6.36 | qfq | 18,795,000 | 118,363,125 | 2.91% |
| 2026-02-06 | 6.16 | 6.26 | 6.10 | 6.18 | 6.18 | qfq | 16,006,200 | 98,929,205 | -0.16% |
| 2026-02-05 | 6.23 | 6.32 | 6.18 | 6.19 | 6.19 | qfq | 15,615,400 | 97,332,448 | -0.96% |
| 2026-02-04 | 6.29 | 6.31 | 6.16 | 6.25 | 6.25 | qfq | 22,183,700 | 138,105,234 | -1.11% |
| 2026-02-03 | 6.39 | 6.47 | 6.29 | 6.32 | 6.32 | qfq | 19,985,700 | 126,842,088 | 0.32% |
| 2026-02-02 | 6.36 | 6.51 | 6.23 | 6.30 | 6.30 | qfq | 27,841,400 | 177,482,380 | -1.56% |
| 2026-01-30 | 6.56 | 6.56 | 6.31 | 6.40 | 6.40 | qfq | 33,680,205 | 216,356,191 | -2.59% |
| 2026-01-29 | 6.66 | 6.90 | 6.51 | 6.57 | 6.57 | qfq | 47,745,096 | 319,347,462 | -2.23% |
| 2026-01-28 | 6.74 | 7.10 | 6.68 | 6.72 | 6.72 | qfq | 77,916,800 | 533,344,027 | -1.18% |
| 2026-01-27 | 6.64 | 7.15 | 6.59 | 6.80 | 6.80 | qfq | 89,798,698 | 614,044,548 | 4.62% |
| 2026-01-26 | 6.58 | 7.07 | 6.46 | 6.50 | 6.50 | qfq | 47,708,700 | 320,467,168 | -0.91% |
| 2026-01-23 | 6.42 | 6.66 | 6.38 | 6.56 | 6.56 | qfq | 28,723,300 | 187,362,913 | 1.86% |
| 2026-01-22 | 6.37 | 6.48 | 6.28 | 6.44 | 6.44 | qfq | 21,560,355 | 138,311,801 | 1.42% |
| 2026-01-21 | 6.27 | 6.40 | 6.21 | 6.35 | 6.35 | qfq | 18,896,100 | 119,619,028 | 0.32% |
| 2026-01-20 | 6.38 | 6.42 | 6.27 | 6.33 | 6.33 | qfq | 28,293,801 | 179,018,750 | -1.25% |
| 2026-01-19 | 6.40 | 6.49 | 6.28 | 6.41 | 6.41 | qfq | 28,809,800 | 184,506,745 | 0.16% |
| 2026-01-16 | 6.75 | 6.75 | 6.27 | 6.40 | 6.40 | qfq | 45,990,900 | 295,926,675 | -4.90% |
| 2026-01-15 | 7.01 | 7.11 | 6.60 | 6.73 | 6.73 | qfq | 64,415,600 | 436,828,502 | -6.40% |
| 2026-01-14 | 6.99 | 7.41 | 6.92 | 7.19 | 7.19 | qfq | 82,763,151 | 594,554,266 | 2.13% |
| 2026-01-13 | 6.85 | 7.34 | 6.55 | 7.04 | 7.04 | qfq | 90,510,240 | 630,708,491 | 2.77% |
| 2026-01-12 | 6.35 | 6.85 | 6.35 | 6.85 | 6.85 | qfq | 77,232,408 | 511,243,962 | 9.95% |
| 2026-01-09 | 6.09 | 6.23 | 6.04 | 6.23 | 6.23 | qfq | 38,022,650 | 233,425,360 | 1.96% |
| 2026-01-08 | 6.02 | 6.33 | 6.00 | 6.11 | 6.11 | qfq | 41,543,945 | 255,554,096 | 0.99% |
| 2026-01-07 | 6.19 | 6.24 | 6.02 | 6.05 | 6.05 | qfq | 40,438,200 | 246,669,701 | -2.42% |
| 2026-01-06 | 5.99 | 6.28 | 5.92 | 6.20 | 6.20 | qfq | 61,597,307 | 377,188,816 | 2.99% |
| 2026-01-05 | 5.83 | 6.23 | 5.70 | 6.02 | 6.02 | qfq | 91,030,495 | 538,662,726 | 2.73% |
| 2025-12-31 | 5.61 | 5.86 | 5.61 | 5.86 | 5.86 | qfq | 53,447,701 | 311,583,157 | 9.94% |
| 2025-12-30 | 5.37 | 5.42 | 5.28 | 5.33 | 5.33 | qfq | 12,026,720 | 64,370,369 | -0.93% |
| 2025-12-29 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | qfq | 9,377,000 | 50,376,827 | -0.19% |
| 2025-12-26 | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | qfq | 11,182,700 | 60,637,649 | -1.28% |
| 2025-12-25 | 5.47 | 5.48 | 5.41 | 5.46 | 5.46 | qfq | 9,935,098 | 54,146,490 | -0.18% |
| 2025-12-24 | 5.38 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 11,768,498 | 63,896,733 | 1.67% |
| 2025-12-23 | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | qfq | 15,092,400 | 81,335,622 | -1.82% |
| 2025-12-22 | 5.61 | 5.63 | 5.47 | 5.48 | 5.48 | qfq | 18,713,700 | 102,956,634 | -2.14% |
| 2025-12-19 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | qfq | 18,953,200 | 104,968,463 | 3.13% |
| 2025-12-18 | 5.35 | 5.51 | 5.29 | 5.43 | 5.43 | qfq | 14,626,100 | 79,600,157 | 0.93% |
| 2025-12-17 | 5.40 | 5.45 | 5.24 | 5.38 | 5.38 | qfq | 19,079,281 | 101,906,316 | -0.92% |
| 2025-12-16 | 5.58 | 5.66 | 5.41 | 5.43 | 5.43 | qfq | 19,360,900 | 106,620,863 | -2.86% |
| 2025-12-15 | 5.62 | 5.66 | 5.51 | 5.59 | 5.59 | qfq | 12,743,800 | 71,260,517 | -0.89% |
| 2025-12-12 | 5.68 | 5.73 | 5.61 | 5.64 | 5.64 | qfq | 16,107,200 | 91,362,633 | -0.70% |
| 2025-12-11 | 5.90 | 5.93 | 5.66 | 5.68 | 5.68 | qfq | 27,356,606 | 156,536,093 | -4.38% |
| 2025-12-10 | 6.07 | 6.09 | 5.87 | 5.94 | 5.94 | qfq | 36,205,101 | 215,505,506 | -2.30% |
| 2025-12-09 | 6.15 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 19,738,100 | 120,880,976 | -1.62% |
| 2025-12-08 | 6.21 | 6.29 | 6.14 | 6.18 | 6.18 | qfq | 19,217,700 | 118,950,947 | -0.16% |
| 2025-12-05 | 6.08 | 6.28 | 5.99 | 6.19 | 6.19 | qfq | 22,778,500 | 140,236,137 | 2.31% |
| 2025-12-04 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | qfq | 25,138,600 | 153,354,358 | -3.51% |
| 2025-12-03 | 6.43 | 6.45 | 6.23 | 6.27 | 6.27 | qfq | 23,927,500 | 150,822,628 | -1.26% |
| 2025-12-02 | 6.33 | 6.40 | 6.26 | 6.35 | 6.35 | qfq | 28,821,205 | 182,554,144 | -0.63% |
| 2025-12-01 | 6.29 | 6.48 | 6.29 | 6.39 | 6.39 | qfq | 41,579,200 | 265,674,275 | 0.47% |
| 2025-11-28 | 6.23 | 6.42 | 6.16 | 6.36 | 6.36 | qfq | 56,217,276 | 355,887,121 | 2.58% |
| 2025-11-27 | 6.44 | 6.49 | 6.17 | 6.20 | 6.20 | qfq | 63,842,342 | 399,161,105 | -4.17% |
| 2025-11-26 | 6.41 | 6.88 | 6.20 | 6.47 | 6.47 | qfq | 114,806,299 | 738,205,784 | 3.52% |
| 2025-11-25 | 5.69 | 6.25 | 5.69 | 6.25 | 6.25 | qfq | 26,315,920 | 162,300,082 | 10.04% |
| 2025-11-24 | 5.56 | 5.77 | 5.50 | 5.68 | 5.68 | qfq | 32,263,576 | 181,244,853 | 2.53% |
| 2025-11-21 | 5.82 | 5.95 | 5.54 | 5.54 | 5.54 | qfq | 37,943,622 | 216,049,540 | -5.78% |
| 2025-11-20 | 6.07 | 6.13 | 5.80 | 5.88 | 5.88 | qfq | 49,695,927 | 294,810,272 | -3.13% |
| 2025-11-19 | 5.87 | 6.37 | 5.86 | 6.07 | 6.07 | qfq | 70,268,972 | 428,610,228 | 4.84% |
| 2025-11-18 | 5.93 | 5.93 | 5.75 | 5.79 | 5.79 | qfq | 14,477,400 | 84,066,207 | -2.20% |
| 2025-11-17 | 5.88 | 5.97 | 5.76 | 5.92 | 5.92 | qfq | 16,207,100 | 95,408,834 | 1.89% |
| 2025-11-14 | 5.77 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 10,820,400 | 63,218,769 | 0.00% |
| 2025-11-13 | 5.77 | 5.83 | 5.66 | 5.81 | 5.81 | qfq | 11,579,500 | 66,656,027 | 1.04% |
| 2025-11-12 | 5.85 | 5.89 | 5.72 | 5.75 | 5.75 | qfq | 11,942,200 | 68,946,950 | -1.71% |
| 2025-11-11 | 5.88 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 16,371,605 | 96,061,045 | -0.68% |
| 2025-11-10 | 5.95 | 5.95 | 5.87 | 5.89 | 5.89 | qfq | 10,934,900 | 64,517,475 | -0.51% |
| 2025-11-07 | 5.94 | 5.97 | 5.92 | 5.92 | 5.92 | qfq | 10,224,100 | 60,730,816 | -0.67% |
| 2025-11-06 | 5.98 | 6.02 | 5.89 | 5.96 | 5.96 | qfq | 17,999,600 | 106,997,317 | -0.50% |
| 2025-11-05 | 5.96 | 6.05 | 5.94 | 5.99 | 5.99 | qfq | 13,988,600 | 83,806,609 | -0.17% |
| 2025-11-04 | 5.91 | 6.08 | 5.89 | 6.00 | 6.00 | qfq | 17,910,200 | 107,379,990 | 0.84% |
| 2025-11-03 | 5.96 | 6.01 | 5.89 | 5.95 | 5.95 | qfq | 16,303,500 | 96,811,410 | -0.50% |
| 2025-10-31 | 5.75 | 6.04 | 5.71 | 5.98 | 5.98 | qfq | 25,377,900 | 149,751,914 | 4.73% |
| 2025-10-30 | 5.80 | 5.85 | 5.70 | 5.71 | 5.71 | qfq | 12,666,887 | 72,965,175 | -1.72% |
| 2025-10-29 | 5.85 | 5.86 | 5.76 | 5.81 | 5.81 | qfq | 16,964,800 | 98,344,063 | -1.02% |
| 2025-10-28 | 5.96 | 5.96 | 5.85 | 5.87 | 5.87 | qfq | 20,904,600 | 123,316,938 | -1.51% |
| 2025-10-27 | 5.84 | 6.06 | 5.84 | 5.96 | 5.96 | qfq | 26,620,000 | 158,864,380 | 1.71% |
| 2025-10-24 | 5.82 | 5.87 | 5.77 | 5.86 | 5.86 | qfq | 13,632,139 | 79,458,426 | 0.34% |
| 2025-10-23 | 5.83 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 20,015,601 | 116,600,776 | -0.68% |
| 2025-10-22 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | qfq | 25,405,801 | 147,873,443 | 3.34% |
| 2025-10-21 | 5.46 | 5.70 | 5.42 | 5.69 | 5.69 | qfq | 22,371,701 | 125,467,750 | 4.40% |
| 2025-10-20 | 5.42 | 5.53 | 5.40 | 5.45 | 5.45 | qfq | 17,816,100 | 97,494,231 | 1.11% |
| 2025-10-17 | 5.62 | 5.63 | 5.38 | 5.39 | 5.39 | qfq | 20,000,200 | 109,966,492 | -3.92% |
| 2025-10-16 | 5.69 | 5.70 | 5.59 | 5.61 | 5.61 | qfq | 18,450,900 | 104,138,484 | -1.41% |
| 2025-10-15 | 5.65 | 5.75 | 5.63 | 5.69 | 5.69 | qfq | 23,669,350 | 134,578,490 | 0.18% |
| 2025-10-14 | 5.59 | 5.88 | 5.54 | 5.68 | 5.68 | qfq | 42,534,823 | 242,269,043 | 2.53% |
| 2025-10-13 | 5.31 | 5.57 | 5.25 | 5.54 | 5.54 | qfq | 26,866,300 | 146,228,747 | -0.72% |
| 2025-10-10 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | qfq | 29,811,123 | 166,755,903 | -0.36% |
| 2025-10-09 | 5.85 | 5.86 | 5.54 | 5.60 | 5.60 | qfq | 59,425,028 | 334,805,022 | -6.20% |
| 2025-09-30 | 6.32 | 6.67 | 5.95 | 5.97 | 5.97 | qfq | 74,690,890 | 460,518,082 | -5.54% |
| 2025-09-29 | 6.94 | 7.17 | 6.22 | 6.32 | 6.32 | qfq | 102,494,525 | 652,961,505 | -8.54% |
| 2025-09-26 | 6.16 | 6.91 | 6.16 | 6.91 | 6.91 | qfq | 72,300,003 | 491,598,289 | 10.03% |
| 2025-09-25 | 6.15 | 6.34 | 6.12 | 6.28 | 6.28 | qfq | 29,694,100 | 184,870,668 | 1.62% |
| 2025-09-24 | 5.88 | 6.20 | 5.81 | 6.18 | 6.18 | qfq | 32,797,701 | 200,209,206 | 4.39% |
| 2025-09-23 | 5.96 | 6.07 | 5.79 | 5.92 | 5.92 | qfq | 22,639,800 | 133,238,694 | -1.99% |
| 2025-09-22 | 6.00 | 6.04 | 5.78 | 6.04 | 6.04 | qfq | 37,816,139 | 223,816,323 | -1.63% |
| 2025-09-19 | 5.62 | 6.16 | 5.62 | 6.14 | 6.14 | qfq | 41,794,202 | 245,560,992 | 9.45% |
| 2025-09-18 | 5.83 | 5.85 | 5.56 | 5.61 | 5.61 | qfq | 23,900,761 | 135,947,605 | -3.61% |
| 2025-09-17 | 5.92 | 5.94 | 5.80 | 5.82 | 5.82 | qfq | 18,697,600 | 109,349,486 | -1.36% |
| 2025-09-16 | 6.05 | 6.06 | 5.86 | 5.90 | 5.90 | qfq | 23,680,500 | 140,224,789 | -2.64% |
| 2025-09-15 | 5.98 | 6.14 | 5.92 | 6.06 | 6.06 | qfq | 25,896,800 | 156,602,625 | 2.19% |
| 2025-09-12 | 6.08 | 6.11 | 5.91 | 5.93 | 5.93 | qfq | 25,536,700 | 153,260,910 | -2.47% |
| 2025-09-11 | 5.95 | 6.10 | 5.85 | 6.08 | 6.08 | qfq | 37,545,304 | 224,089,977 | 1.84% |
| 2025-09-10 | 5.70 | 6.04 | 5.67 | 5.97 | 5.97 | qfq | 37,527,912 | 222,534,889 | 4.55% |
| 2025-09-09 | 5.73 | 5.92 | 5.64 | 5.71 | 5.71 | qfq | 32,991,050 | 189,847,507 | 0.00% |
| 2025-09-08 | 5.60 | 5.73 | 5.48 | 5.71 | 5.71 | qfq | 34,813,764 | 195,570,826 | 1.96% |
| 2025-09-05 | 5.57 | 5.64 | 5.40 | 5.60 | 5.60 | qfq | 36,342,300 | 201,154,889 | 1.82% |
| 2025-09-04 | 5.35 | 5.63 | 5.33 | 5.50 | 5.50 | qfq | 44,822,710 | 247,500,325 | 2.42% |
| 2025-09-03 | 5.25 | 5.46 | 5.22 | 5.37 | 5.37 | qfq | 37,884,920 | 203,220,383 | 2.48% |
| 2025-09-02 | 5.24 | 5.27 | 5.12 | 5.24 | 5.24 | qfq | 21,444,500 | 111,368,808 | 0.00% |
| 2025-09-01 | 4.99 | 5.27 | 4.91 | 5.24 | 5.24 | qfq | 34,838,500 | 179,142,982 | 4.59% |
| 2025-08-29 | 5.26 | 5.27 | 4.99 | 5.01 | 5.01 | qfq | 36,568,900 | 185,984,346 | -4.39% |
| 2025-08-28 | 5.31 | 5.37 | 5.08 | 5.24 | 5.24 | qfq | 24,041,800 | 125,749,686 | -0.95% |
| 2025-08-27 | 5.45 | 5.50 | 5.28 | 5.29 | 5.29 | qfq | 18,278,800 | 98,440,957 | -2.94% |
| 2025-08-26 | 5.46 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 16,406,902 | 89,824,779 | -0.37% |
| 2025-08-25 | 5.52 | 5.57 | 5.43 | 5.47 | 5.47 | qfq | 16,538,500 | 90,755,166 | -0.91% |
| 2025-08-22 | 5.51 | 5.58 | 5.42 | 5.52 | 5.52 | qfq | 15,910,701 | 87,197,923 | 1.10% |
| 2025-08-21 | 5.43 | 5.51 | 5.42 | 5.46 | 5.46 | qfq | 16,624,903 | 90,933,767 | 0.55% |
| 2025-08-20 | 5.37 | 5.43 | 5.33 | 5.43 | 5.43 | qfq | 14,071,500 | 75,969,032 | 1.12% |
| 2025-08-19 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | qfq | 16,775,700 | 89,544,541 | 0.75% |
| 2025-08-18 | 5.24 | 5.34 | 5.23 | 5.33 | 5.33 | qfq | 22,738,700 | 120,931,367 | 2.11% |
| 2025-08-15 | 5.17 | 5.22 | 5.15 | 5.22 | 5.22 | qfq | 11,746,200 | 60,924,017 | 0.97% |
| 2025-08-14 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | qfq | 18,428,301 | 96,323,242 | -2.08% |
| 2025-08-13 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | qfq | 10,920,700 | 57,516,239 | 0.19% |
| 2025-08-12 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | qfq | 11,921,500 | 62,672,525 | -0.19% |
| 2025-08-11 | 5.27 | 5.29 | 5.23 | 5.28 | 5.28 | qfq | 12,289,200 | 64,725,548 | 0.38% |
| 2025-08-08 | 5.28 | 5.31 | 5.21 | 5.26 | 5.26 | qfq | 20,145,300 | 105,704,685 | -0.75% |
| 2025-08-07 | 5.29 | 5.32 | 5.21 | 5.30 | 5.30 | qfq | 26,805,800 | 140,944,520 | 0.00% |
| 2025-08-06 | 5.40 | 5.46 | 5.26 | 5.30 | 5.30 | qfq | 27,433,001 | 146,182,068 | -0.38% |
| 2025-08-05 | 5.28 | 5.34 | 5.27 | 5.32 | 5.32 | qfq | 13,458,100 | 71,329,946 | 0.57% |
| 2025-08-04 | 5.35 | 5.36 | 5.23 | 5.29 | 5.29 | qfq | 20,186,300 | 106,294,929 | -2.04% |
| 2025-08-01 | 5.23 | 5.40 | 5.22 | 5.40 | 5.40 | qfq | 29,305,301 | 156,652,537 | 3.25% |
| 2025-07-31 | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | qfq | 13,686,599 | 71,745,623 | -0.57% |
| 2025-07-30 | 5.22 | 5.29 | 5.20 | 5.26 | 5.26 | qfq | 17,023,599 | 89,331,758 | 0.19% |
| 2025-07-29 | 5.33 | 5.38 | 5.19 | 5.25 | 5.25 | qfq | 15,755,471 | 82,593,508 | -1.13% |
| 2025-07-28 | 5.36 | 5.36 | 5.28 | 5.31 | 5.31 | qfq | 15,587,000 | 82,694,918 | -0.38% |
| 2025-07-25 | 5.23 | 5.37 | 5.19 | 5.33 | 5.33 | qfq | 24,922,901 | 131,951,975 | 1.72% |
| 2025-07-24 | 5.25 | 5.27 | 5.18 | 5.24 | 5.24 | qfq | 22,044,000 | 115,433,990 | 0.38% |
| 2025-07-23 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | qfq | 23,560,201 | 124,075,918 | -2.06% |
| 2025-07-22 | 5.44 | 5.47 | 5.29 | 5.33 | 5.33 | qfq | 43,078,002 | 229,914,962 | -1.11% |
| 2025-07-21 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | qfq | 84,225,357 | 454,764,197 | -2.71% |
| 2025-07-18 | 5.26 | 5.76 | 5.26 | 5.54 | 5.54 | qfq | 87,106,704 | 495,521,156 | 5.73% |
| 2025-07-17 | 5.25 | 5.29 | 5.22 | 5.24 | 5.24 | qfq | 8,777,900 | 46,130,516 | 0.00% |
| 2025-07-16 | 5.20 | 5.26 | 5.17 | 5.24 | 5.24 | qfq | 11,431,500 | 59,823,554 | 0.77% |
| 2025-07-15 | 5.23 | 5.25 | 5.09 | 5.20 | 5.20 | qfq | 13,051,300 | 67,264,445 | -0.19% |
| 2025-07-14 | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | qfq | 9,439,002 | 49,284,528 | -0.76% |
| 2025-07-11 | 5.20 | 5.26 | 5.15 | 5.25 | 5.25 | qfq | 14,808,439 | 77,184,374 | 0.57% |
| 2025-07-10 | 5.13 | 5.28 | 5.13 | 5.22 | 5.22 | qfq | 15,696,600 | 81,816,671 | 1.56% |
| 2025-07-09 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | qfq | 10,631,600 | 54,560,641 | 0.39% |
| 2025-07-08 | 5.07 | 5.12 | 5.04 | 5.12 | 5.12 | qfq | 15,160,900 | 77,193,808 | 1.19% |
| 2025-07-07 | 5.03 | 5.08 | 5.00 | 5.06 | 5.06 | qfq | 7,831,200 | 39,583,578 | 0.20% |
| 2025-07-04 | 5.08 | 5.08 | 5.02 | 5.05 | 5.05 | qfq | 8,867,200 | 44,782,970 | -0.59% |
| 2025-07-03 | 5.04 | 5.09 | 5.02 | 5.08 | 5.08 | qfq | 9,040,300 | 45,770,180 | 0.59% |
| 2025-07-02 | 5.01 | 5.06 | 4.97 | 5.05 | 5.05 | qfq | 11,700,900 | 58,593,420 | 0.00% |
| 2025-07-01 | 5.05 | 5.17 | 5.03 | 5.05 | 5.05 | qfq | 18,774,600 | 95,357,419 | 0.20% |
| 2025-06-30 | 4.97 | 5.04 | 4.95 | 5.04 | 5.04 | qfq | 8,275,300 | 41,422,697 | 1.41% |
| 2025-06-27 | 4.98 | 5.02 | 4.94 | 4.97 | 4.97 | qfq | 11,005,100 | 54,732,289 | -0.40% |
| 2025-06-26 | 5.05 | 5.22 | 4.97 | 4.99 | 4.99 | qfq | 26,851,600 | 135,922,490 | -0.99% |
| 2025-06-25 | 4.96 | 5.09 | 4.91 | 5.04 | 5.04 | qfq | 17,772,100 | 88,810,967 | 2.02% |
| 2025-06-24 | 4.82 | 4.96 | 4.81 | 4.94 | 4.94 | qfq | 10,667,100 | 52,341,833 | 2.92% |
| 2025-06-23 | 4.71 | 4.82 | 4.70 | 4.80 | 4.80 | qfq | 10,995,300 | 52,400,583 | 1.27% |
| 2025-06-20 | 4.79 | 4.83 | 4.73 | 4.74 | 4.74 | qfq | 8,410,700 | 40,078,478 | -1.25% |
| 2025-06-19 | 4.82 | 4.84 | 4.76 | 4.80 | 4.80 | qfq | 9,175,900 | 44,023,740 | -0.83% |
| 2025-06-18 | 4.88 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 10,488,100 | 51,060,074 | -1.43% |
| 2025-06-17 | 5.05 | 5.05 | 4.88 | 4.91 | 4.91 | qfq | 12,865,200 | 63,489,848 | -2.00% |
| 2025-06-16 | 4.92 | 5.07 | 4.92 | 5.01 | 5.01 | qfq | 13,355,300 | 67,097,445 | 1.42% |
| 2025-06-13 | 5.11 | 5.16 | 4.92 | 4.94 | 4.94 | qfq | 21,929,601 | 109,762,232 | -3.33% |
| 2025-06-12 | 5.00 | 5.14 | 5.00 | 5.11 | 5.11 | qfq | 20,651,000 | 104,958,368 | 1.79% |
| 2025-06-11 | 5.03 | 5.08 | 4.99 | 5.02 | 5.02 | qfq | 14,154,200 | 71,324,659 | -0.40% |
| 2025-06-10 | 5.14 | 5.20 | 4.97 | 5.04 | 5.04 | qfq | 27,680,500 | 140,063,426 | -2.89% |
| 2025-06-09 | 4.94 | 5.20 | 4.92 | 5.19 | 5.19 | qfq | 36,716,501 | 186,255,430 | 4.85% |
| 2025-06-06 | 4.91 | 5.05 | 4.83 | 4.95 | 4.95 | qfq | 26,722,000 | 131,405,931 | 0.20% |
| 2025-06-05 | 4.86 | 5.06 | 4.82 | 4.94 | 4.94 | qfq | 28,087,400 | 139,243,223 | 1.65% |
| 2025-06-04 | 4.84 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 11,208,099 | 54,042,084 | 1.04% |
| 2025-06-03 | 4.72 | 4.88 | 4.69 | 4.81 | 4.81 | qfq | 15,619,901 | 75,138,316 | 2.78% |
| 2025-05-30 | 4.81 | 4.83 | 4.68 | 4.68 | 4.68 | qfq | 10,591,112 | 50,204,814 | -2.50% |
| 2025-05-29 | 4.67 | 4.81 | 4.67 | 4.80 | 4.80 | qfq | 13,239,012 | 63,186,795 | 3.23% |
| 2025-05-28 | 4.69 | 4.71 | 4.62 | 4.65 | 4.65 | qfq | 10,215,700 | 47,566,633 | -0.64% |
| 2025-05-27 | 4.82 | 4.84 | 4.63 | 4.68 | 4.68 | qfq | 16,907,003 | 79,593,258 | -2.50% |
| 2025-05-26 | 4.77 | 4.83 | 4.73 | 4.80 | 4.80 | qfq | 10,186,600 | 48,776,144 | 1.05% |
| 2025-05-23 | 4.81 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 8,690,800 | 41,706,221 | -1.45% |
| 2025-05-22 | 4.88 | 4.98 | 4.81 | 4.82 | 4.82 | qfq | 11,977,500 | 58,558,262 | -1.43% |
| 2025-05-21 | 4.87 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 11,540,100 | 56,320,891 | 0.20% |
| 2025-05-20 | 4.84 | 4.88 | 4.79 | 4.88 | 4.88 | qfq | 9,546,246 | 46,262,070 | 1.24% |
| 2025-05-19 | 4.71 | 4.87 | 4.70 | 4.82 | 4.82 | qfq | 10,763,602 | 51,667,341 | 2.55% |
| 2025-05-16 | 4.66 | 4.71 | 4.64 | 4.70 | 4.70 | qfq | 6,256,300 | 29,360,025 | 0.64% |
| 2025-05-15 | 4.70 | 4.71 | 4.62 | 4.67 | 4.67 | qfq | 7,868,200 | 36,662,724 | -0.64% |
| 2025-05-14 | 4.72 | 4.76 | 4.66 | 4.70 | 4.70 | qfq | 9,342,500 | 43,863,943 | -0.42% |
| 2025-05-13 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | qfq | 7,068,100 | 33,517,345 | -0.63% |
| 2025-05-12 | 4.81 | 4.81 | 4.73 | 4.75 | 4.75 | qfq | 6,687,500 | 31,770,500 | -0.21% |
| 2025-05-09 | 4.82 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 7,565,600 | 36,171,117 | -1.04% |
| 2025-05-08 | 4.76 | 4.83 | 4.75 | 4.81 | 4.81 | qfq | 8,493,300 | 40,796,360 | 0.63% |
| 2025-05-07 | 4.86 | 4.89 | 4.73 | 4.78 | 4.78 | qfq | 12,121,500 | 58,072,736 | -1.24% |
| 2025-05-06 | 4.79 | 4.88 | 4.75 | 4.84 | 4.84 | qfq | 13,525,500 | 65,354,078 | 2.33% |
| 2025-04-30 | 4.61 | 4.80 | 4.61 | 4.73 | 4.73 | qfq | 14,423,301 | 68,322,554 | 2.83% |
| 2025-04-29 | 4.60 | 4.67 | 4.56 | 4.60 | 4.60 | qfq | 9,169,800 | 42,317,661 | 0.00% |
| 2025-04-28 | 4.67 | 4.76 | 4.58 | 4.60 | 4.60 | qfq | 20,631,700 | 95,865,478 | -2.54% |
| 2025-04-25 | 4.74 | 4.89 | 4.61 | 4.72 | 4.72 | qfq | 28,771,800 | 136,543,175 | 3.74% |
| 2025-04-24 | 4.66 | 4.73 | 4.53 | 4.55 | 4.55 | qfq | 12,446,700 | 57,354,646 | -2.99% |
| 2025-04-23 | 4.60 | 4.72 | 4.53 | 4.69 | 4.69 | qfq | 20,146,701 | 93,132,818 | 0.64% |
| 2025-04-22 | 4.48 | 4.70 | 4.46 | 4.66 | 4.66 | qfq | 24,855,700 | 114,666,488 | 4.02% |
| 2025-04-21 | 4.43 | 4.52 | 4.36 | 4.48 | 4.48 | qfq | 11,169,000 | 49,996,876 | 1.13% |
| 2025-04-18 | 4.50 | 4.54 | 4.40 | 4.43 | 4.43 | qfq | 10,109,900 | 45,031,508 | -1.34% |
| 2025-04-17 | 4.30 | 4.53 | 4.26 | 4.49 | 4.49 | qfq | 16,152,000 | 71,655,541 | 3.22% |
| 2025-04-16 | 4.35 | 4.40 | 4.24 | 4.35 | 4.35 | qfq | 10,871,500 | 47,032,616 | 0.46% |
| 2025-04-15 | 4.40 | 4.45 | 4.32 | 4.33 | 4.33 | qfq | 6,081,001 | 26,484,287 | -1.59% |
| 2025-04-14 | 4.35 | 4.47 | 4.31 | 4.40 | 4.40 | qfq | 9,469,701 | 41,534,279 | 2.56% |
| 2025-04-11 | 4.17 | 4.37 | 4.17 | 4.29 | 4.29 | qfq | 10,373,800 | 44,408,838 | 1.90% |
| 2025-04-10 | 4.22 | 4.29 | 4.20 | 4.21 | 4.21 | qfq | 10,755,100 | 45,640,059 | 0.96% |
| 2025-04-09 | 3.92 | 4.19 | 3.70 | 4.17 | 4.17 | qfq | 18,629,500 | 74,204,095 | 4.51% |
| 2025-04-08 | 3.96 | 4.09 | 3.87 | 3.99 | 3.99 | qfq | 16,458,802 | 65,401,237 | -1.72% |
| 2025-04-07 | 4.35 | 4.36 | 4.06 | 4.06 | 4.06 | qfq | 10,243,471 | 42,285,913 | -9.98% |
| 2025-04-03 | 4.43 | 4.53 | 4.41 | 4.51 | 4.51 | qfq | 6,742,200 | 30,292,852 | 0.89% |
| 2025-04-02 | 4.47 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 5,281,000 | 23,699,633 | -0.45% |
| 2025-04-01 | 4.42 | 4.52 | 4.42 | 4.49 | 4.49 | qfq | 7,427,000 | 33,257,770 | 1.58% |
| 2025-03-31 | 4.48 | 4.50 | 4.35 | 4.42 | 4.42 | qfq | 9,217,471 | 40,634,193 | -2.21% |
| 2025-03-28 | 4.55 | 4.59 | 4.51 | 4.52 | 4.52 | qfq | 6,636,300 | 30,165,920 | -0.88% |
| 2025-03-27 | 4.60 | 4.62 | 4.49 | 4.56 | 4.56 | qfq | 7,179,900 | 32,686,520 | -0.65% |
| 2025-03-26 | 4.55 | 4.62 | 4.50 | 4.59 | 4.59 | qfq | 8,579,200 | 39,291,291 | 0.44% |
| 2025-03-25 | 4.53 | 4.65 | 4.45 | 4.57 | 4.57 | qfq | 13,369,200 | 60,577,227 | 0.88% |
| 2025-03-24 | 4.62 | 4.69 | 4.44 | 4.53 | 4.53 | qfq | 10,959,102 | 49,847,852 | -2.16% |
| 2025-03-21 | 4.73 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 10,259,900 | 47,877,505 | -2.32% |
| 2025-03-20 | 4.79 | 4.82 | 4.73 | 4.74 | 4.74 | qfq | 9,388,400 | 44,788,117 | -1.66% |
| 2025-03-19 | 4.85 | 4.91 | 4.79 | 4.82 | 4.82 | qfq | 9,667,000 | 46,761,450 | -1.23% |
| 2025-03-18 | 4.91 | 4.98 | 4.84 | 4.88 | 4.88 | qfq | 9,499,300 | 46,561,114 | -0.41% |
| 2025-03-17 | 4.94 | 4.97 | 4.89 | 4.90 | 4.90 | qfq | 9,759,602 | 48,049,309 | -0.20% |
| 2025-03-14 | 4.82 | 4.91 | 4.74 | 4.91 | 4.91 | qfq | 14,298,200 | 69,189,883 | 1.66% |
| 2025-03-13 | 4.95 | 4.99 | 4.74 | 4.83 | 4.83 | qfq | 17,350,200 | 83,794,395 | -2.42% |
| 2025-03-12 | 4.91 | 5.01 | 4.87 | 4.95 | 4.95 | qfq | 15,151,200 | 75,067,566 | 1.02% |
| 2025-03-11 | 4.85 | 4.93 | 4.80 | 4.90 | 4.90 | qfq | 12,439,888 | 60,675,052 | -1.21% |
| 2025-03-10 | 5.02 | 5.08 | 4.95 | 4.96 | 4.96 | qfq | 15,329,700 | 76,639,314 | -0.60% |
| 2025-03-07 | 5.05 | 5.23 | 4.96 | 4.99 | 4.99 | qfq | 26,272,200 | 133,343,126 | -1.19% |
| 2025-03-06 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | qfq | 34,702,900 | 174,320,705 | 1.00% |
| 2025-03-05 | 4.85 | 5.28 | 4.77 | 5.00 | 5.00 | qfq | 35,892,836 | 181,833,657 | 3.73% |
| 2025-03-04 | 4.75 | 4.86 | 4.75 | 4.82 | 4.82 | qfq | 13,645,000 | 65,423,289 | -0.41% |
| 2025-03-03 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 8,691,100 | 42,307,998 | 0.41% |
| 2025-02-28 | 5.00 | 5.05 | 4.81 | 4.82 | 4.82 | qfq | 13,306,400 | 65,418,599 | -3.60% |
| 2025-02-27 | 5.04 | 5.19 | 4.91 | 5.00 | 5.00 | qfq | 21,715,200 | 109,495,213 | -0.60% |
| 2025-02-26 | 5.07 | 5.11 | 5.01 | 5.03 | 5.03 | qfq | 12,306,400 | 62,032,705 | -0.20% |
| 2025-02-25 | 5.09 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 17,092,102 | 86,862,988 | -0.59% |
| 2025-02-24 | 5.01 | 5.14 | 4.94 | 5.07 | 5.07 | qfq | 22,282,500 | 111,870,386 | 1.60% |
| 2025-02-21 | 4.98 | 5.01 | 4.86 | 4.99 | 4.99 | qfq | 14,782,500 | 73,049,638 | 0.20% |
| 2025-02-20 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | qfq | 10,806,800 | 54,022,126 | -0.60% |
| 2025-02-19 | 4.98 | 5.07 | 4.95 | 5.01 | 5.01 | qfq | 16,620,981 | 83,170,138 | 0.20% |
| 2025-02-18 | 5.20 | 5.25 | 4.98 | 5.00 | 5.00 | qfq | 25,991,901 | 132,988,357 | -4.76% |
| 2025-02-17 | 5.16 | 5.42 | 5.14 | 5.25 | 5.25 | qfq | 35,861,701 | 189,548,251 | 3.14% |
| 2025-02-14 | 4.98 | 5.12 | 4.91 | 5.09 | 5.09 | qfq | 19,730,700 | 99,426,583 | 2.00% |
| 2025-02-13 | 5.08 | 5.09 | 4.97 | 4.99 | 4.99 | qfq | 16,068,300 | 80,721,302 | -1.58% |
| 2025-02-12 | 5.07 | 5.17 | 5.03 | 5.07 | 5.07 | qfq | 15,945,000 | 80,977,371 | 0.20% |
| 2025-02-11 | 5.15 | 5.23 | 5.01 | 5.06 | 5.06 | qfq | 27,600,500 | 140,663,805 | -2.32% |
| 2025-02-10 | 4.89 | 5.31 | 4.80 | 5.18 | 5.18 | qfq | 45,220,500 | 227,795,295 | 3.60% |
| 2025-02-07 | 4.69 | 5.08 | 4.64 | 5.00 | 5.00 | qfq | 28,617,612 | 138,223,185 | 6.61% |
| 2025-02-06 | 4.65 | 4.69 | 4.56 | 4.69 | 4.69 | qfq | 12,348,269 | 57,234,631 | 0.86% |
| 2025-02-05 | 4.52 | 4.68 | 4.52 | 4.65 | 4.65 | qfq | 13,726,900 | 63,605,637 | 3.56% |
| 2025-01-27 | 4.52 | 4.69 | 4.49 | 4.49 | 4.49 | qfq | 13,067,903 | 59,952,896 | -0.22% |
| 2025-01-24 | 4.45 | 4.52 | 4.41 | 4.50 | 4.50 | qfq | 8,154,803 | 36,433,244 | 0.67% |
| 2025-01-23 | 4.45 | 4.55 | 4.42 | 4.47 | 4.47 | qfq | 13,236,600 | 59,622,367 | 1.59% |
| 2025-01-22 | 4.46 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 9,029,400 | 39,761,448 | -1.57% |
| 2025-01-21 | 4.60 | 4.61 | 4.41 | 4.47 | 4.47 | qfq | 14,831,000 | 66,225,231 | -2.19% |
| 2025-01-20 | 4.63 | 4.72 | 4.53 | 4.57 | 4.57 | qfq | 18,616,400 | 85,742,489 | 0.88% |
| 2025-01-17 | 4.55 | 4.61 | 4.51 | 4.53 | 4.53 | qfq | 8,968,600 | 40,778,209 | -1.09% |
| 2025-01-16 | 4.57 | 4.65 | 4.53 | 4.58 | 4.58 | qfq | 10,903,300 | 50,118,886 | 0.66% |
| 2025-01-15 | 4.48 | 4.61 | 4.48 | 4.55 | 4.55 | qfq | 14,424,800 | 65,699,396 | 0.89% |
| 2025-01-14 | 4.34 | 4.56 | 4.34 | 4.51 | 4.51 | qfq | 14,780,300 | 65,700,346 | 3.92% |
| 2025-01-13 | 4.28 | 4.34 | 4.11 | 4.34 | 4.34 | qfq | 12,739,600 | 54,169,101 | 1.40% |
| 2025-01-10 | 4.46 | 4.59 | 4.27 | 4.28 | 4.28 | qfq | 15,424,800 | 67,872,221 | -4.04% |
| 2025-01-09 | 4.43 | 4.56 | 4.30 | 4.46 | 4.46 | qfq | 14,552,600 | 64,067,711 | 1.83% |
| 2025-01-08 | 4.35 | 4.39 | 4.18 | 4.38 | 4.38 | qfq | 14,371,000 | 61,872,268 | 0.92% |
| 2025-01-07 | 4.17 | 4.34 | 4.16 | 4.34 | 4.34 | qfq | 15,487,400 | 66,325,932 | 4.83% |
| 2025-01-06 | 4.19 | 4.21 | 4.00 | 4.14 | 4.14 | qfq | 12,104,600 | 49,836,475 | -1.43% |
| 2025-01-03 | 4.55 | 4.56 | 4.19 | 4.20 | 4.20 | qfq | 19,619,400 | 84,557,176 | -7.28% |
| 2025-01-02 | 4.53 | 4.76 | 4.49 | 4.53 | 4.53 | qfq | 18,855,000 | 87,005,278 | 0.22% |
| 2024-12-31 | 4.65 | 4.71 | 4.51 | 4.52 | 4.52 | qfq | 13,960,141 | 64,376,433 | -2.38% |
| 2024-12-30 | 4.56 | 4.66 | 4.35 | 4.63 | 4.63 | qfq | 21,621,046 | 97,631,908 | 0.22% |
| 2024-12-27 | 4.60 | 4.79 | 4.56 | 4.62 | 4.62 | qfq | 17,338,900 | 81,196,488 | 0.43% |
| 2024-12-26 | 4.49 | 4.63 | 4.47 | 4.60 | 4.60 | qfq | 16,160,978 | 73,863,291 | 2.45% |
| 2024-12-25 | 4.63 | 4.64 | 4.35 | 4.49 | 4.49 | qfq | 25,923,400 | 115,526,974 | -3.44% |
| 2024-12-24 | 4.61 | 4.69 | 4.53 | 4.65 | 4.65 | qfq | 34,385,102 | 158,584,959 | -1.27% |
| 2024-12-23 | 5.00 | 5.04 | 4.71 | 4.71 | 4.71 | qfq | 50,692,100 | 243,159,235 | -9.94% |
| 2024-12-20 | 5.27 | 5.33 | 5.18 | 5.23 | 5.23 | qfq | 20,756,600 | 109,201,822 | -1.13% |
| 2024-12-19 | 5.31 | 5.40 | 5.12 | 5.29 | 5.29 | qfq | 30,088,086 | 158,200,431 | -1.86% |
| 2024-12-18 | 5.28 | 5.49 | 5.24 | 5.39 | 5.39 | qfq | 42,795,020 | 228,794,257 | -2.00% |
| 2024-12-17 | 6.05 | 6.06 | 5.50 | 5.50 | 5.50 | qfq | 38,590,600 | 215,955,607 | -9.98% |
| 2024-12-16 | 5.87 | 6.18 | 5.87 | 6.11 | 6.11 | qfq | 69,912,319 | 422,305,204 | 5.89% |
| 2024-12-13 | 5.87 | 5.98 | 5.75 | 5.77 | 5.77 | qfq | 32,653,100 | 190,779,396 | -2.04% |
| 2024-12-12 | 5.72 | 6.05 | 5.67 | 5.89 | 5.89 | qfq | 51,092,700 | 297,455,818 | 3.51% |
| 2024-12-11 | 5.45 | 5.70 | 5.45 | 5.69 | 5.69 | qfq | 30,664,900 | 171,394,034 | 3.64% |
| 2024-12-10 | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | qfq | 36,193,300 | 201,098,556 | -0.36% |
| 2024-12-09 | 5.57 | 5.64 | 5.43 | 5.51 | 5.51 | qfq | 41,571,512 | 229,896,486 | -1.08% |
| 2024-12-06 | 5.54 | 5.70 | 5.50 | 5.57 | 5.57 | qfq | 61,699,800 | 345,335,645 | 2.01% |
| 2024-12-05 | 5.06 | 5.58 | 5.04 | 5.46 | 5.46 | qfq | 62,177,312 | 336,041,518 | 7.69% |
| 2024-12-04 | 5.29 | 5.30 | 5.03 | 5.07 | 5.07 | qfq | 24,119,900 | 124,559,843 | -4.70% |
| 2024-12-03 | 5.31 | 5.35 | 5.23 | 5.32 | 5.32 | qfq | 21,369,800 | 113,223,617 | -0.37% |
| 2024-12-02 | 5.28 | 5.38 | 5.25 | 5.34 | 5.34 | qfq | 28,108,000 | 149,291,630 | 1.33% |
| 2024-11-29 | 5.26 | 5.37 | 5.19 | 5.27 | 5.27 | qfq | 21,830,700 | 114,899,043 | 0.38% |
| 2024-11-28 | 5.18 | 5.43 | 5.16 | 5.25 | 5.25 | qfq | 36,450,800 | 193,128,711 | 1.35% |
| 2024-11-27 | 4.91 | 5.20 | 4.73 | 5.18 | 5.18 | qfq | 35,385,962 | 177,365,883 | 4.65% |
| 2024-11-26 | 4.93 | 5.11 | 4.88 | 4.95 | 4.95 | qfq | 24,092,639 | 120,539,008 | -0.20% |
| 2024-11-25 | 4.85 | 4.96 | 4.73 | 4.96 | 4.96 | qfq | 28,059,900 | 136,393,250 | 3.33% |
| 2024-11-22 | 5.02 | 5.19 | 4.77 | 4.80 | 4.80 | qfq | 36,809,800 | 184,413,161 | -5.70% |
| 2024-11-21 | 5.18 | 5.24 | 5.00 | 5.09 | 5.09 | qfq | 31,985,800 | 162,498,016 | -2.30% |
| 2024-11-20 | 5.05 | 5.40 | 5.05 | 5.21 | 5.21 | qfq | 48,808,600 | 253,366,115 | 3.99% |
| 2024-11-19 | 5.00 | 5.08 | 4.83 | 5.01 | 5.01 | qfq | 57,959,906 | 286,461,841 | -2.34% |
| 2024-11-18 | 5.85 | 5.88 | 5.11 | 5.13 | 5.13 | qfq | 98,375,317 | 532,556,325 | -9.20% |
| 2024-11-15 | 5.14 | 5.65 | 5.14 | 5.65 | 5.65 | qfq | 54,249,567 | 301,847,852 | 9.92% |
| 2024-11-14 | 5.25 | 5.38 | 5.12 | 5.14 | 5.14 | qfq | 21,716,100 | 114,133,514 | -2.47% |
| 2024-11-13 | 5.20 | 5.30 | 5.06 | 5.27 | 5.27 | qfq | 25,966,700 | 134,575,996 | 0.57% |
| 2024-11-12 | 5.30 | 5.58 | 5.22 | 5.24 | 5.24 | qfq | 43,555,950 | 235,400,594 | -1.13% |
| 2024-11-11 | 5.12 | 5.38 | 5.12 | 5.30 | 5.30 | qfq | 36,968,050 | 194,647,929 | 2.71% |
| 2024-11-08 | 5.28 | 5.42 | 5.15 | 5.16 | 5.16 | qfq | 35,183,801 | 183,595,802 | -1.34% |
| 2024-11-07 | 5.07 | 5.34 | 5.00 | 5.23 | 5.23 | qfq | 65,733,301 | 340,362,508 | 3.16% |
| 2024-11-06 | 4.68 | 5.19 | 4.68 | 5.07 | 5.07 | qfq | 75,654,300 | 380,245,243 | 7.42% |
| 2024-11-05 | 4.60 | 4.75 | 4.60 | 4.72 | 4.72 | qfq | 33,760,701 | 158,340,950 | 1.07% |
| 2024-11-04 | 4.68 | 4.71 | 4.54 | 4.67 | 4.67 | qfq | 25,536,900 | 117,849,057 | -0.21% |
| 2024-11-01 | 5.06 | 5.12 | 4.68 | 4.68 | 4.68 | qfq | 36,583,772 | 176,838,989 | -7.51% |
| 2024-10-31 | 5.00 | 5.17 | 4.85 | 5.06 | 5.06 | qfq | 34,507,600 | 172,963,835 | 0.00% |
| 2024-10-30 | 5.04 | 5.16 | 5.00 | 5.06 | 5.06 | qfq | 23,490,538 | 118,875,376 | -0.59% |
| 2024-10-29 | 5.44 | 5.50 | 5.08 | 5.09 | 5.09 | qfq | 41,937,201 | 221,712,559 | -5.91% |
| 2024-10-28 | 5.18 | 5.47 | 5.18 | 5.41 | 5.41 | qfq | 37,033,200 | 198,427,615 | 5.05% |
| 2024-10-25 | 5.04 | 5.25 | 5.04 | 5.15 | 5.15 | qfq | 26,718,094 | 138,106,448 | 2.59% |
| 2024-10-24 | 4.94 | 5.08 | 4.93 | 5.02 | 5.02 | qfq | 17,239,494 | 86,451,424 | 0.00% |
| 2024-10-23 | 5.05 | 5.15 | 4.96 | 5.02 | 5.02 | qfq | 32,444,900 | 164,032,304 | -2.14% |
| 2024-10-22 | 5.06 | 5.28 | 5.01 | 5.13 | 5.13 | qfq | 53,334,131 | 275,307,748 | 2.60% |
| 2024-10-21 | 4.65 | 5.14 | 4.61 | 5.00 | 5.00 | qfq | 62,018,700 | 305,398,578 | 7.07% |
| 2024-10-18 | 4.63 | 4.75 | 4.53 | 4.67 | 4.67 | qfq | 40,317,102 | 186,720,366 | -0.21% |
| 2024-10-17 | 4.76 | 4.88 | 4.65 | 4.68 | 4.68 | qfq | 21,907,200 | 104,545,317 | -1.06% |
| 2024-10-16 | 4.55 | 4.85 | 4.50 | 4.73 | 4.73 | qfq | 29,908,300 | 140,696,135 | 2.83% |
| 2024-10-15 | 4.65 | 4.76 | 4.58 | 4.60 | 4.60 | qfq | 23,219,739 | 108,649,284 | -1.50% |
| 2024-10-14 | 4.50 | 4.67 | 4.48 | 4.67 | 4.67 | qfq | 22,909,720 | 105,109,355 | 3.55% |
| 2024-10-11 | 4.64 | 4.74 | 4.45 | 4.51 | 4.51 | qfq | 28,307,830 | 130,082,709 | -3.84% |
| 2024-10-10 | 4.77 | 4.89 | 4.58 | 4.69 | 4.69 | qfq | 30,227,600 | 143,240,376 | -0.85% |
| 2024-10-09 | 5.00 | 5.10 | 4.73 | 4.73 | 4.73 | qfq | 61,977,841 | 302,877,002 | -10.08% |
| 2024-10-08 | 5.63 | 5.63 | 4.91 | 5.26 | 5.26 | qfq | 101,547,210 | 535,023,705 | 2.33% |
| 2024-09-30 | 4.75 | 5.18 | 4.71 | 5.14 | 5.14 | qfq | 110,150,057 | 545,496,599 | 8.44% |
| 2024-09-27 | 4.60 | 5.13 | 4.60 | 4.74 | 4.74 | qfq | 102,572,351 | 491,783,993 | 1.72% |
| 2024-09-26 | 4.68 | 4.85 | 4.45 | 4.66 | 4.66 | qfq | 116,325,079 | 542,096,698 | 5.67% |
| 2024-09-25 | 4.03 | 4.41 | 4.03 | 4.41 | 4.41 | qfq | 48,794,867 | 209,422,160 | 9.98% |
| 2024-09-24 | 3.91 | 4.12 | 3.78 | 4.01 | 4.01 | qfq | 50,701,303 | 198,562,045 | 2.30% |
| 2024-09-23 | 4.26 | 4.27 | 3.88 | 3.92 | 3.92 | qfq | 54,070,419 | 216,671,050 | 1.03% |
| 2024-09-20 | 3.88 | 3.92 | 3.79 | 3.88 | 3.88 | qfq | 12,451,202 | 47,874,370 | -0.26% |
| 2024-09-19 | 3.76 | 3.94 | 3.72 | 3.89 | 3.89 | qfq | 18,264,200 | 70,222,398 | 3.73% |
| 2024-09-18 | 3.80 | 3.89 | 3.68 | 3.75 | 3.75 | qfq | 24,182,177 | 90,998,069 | -3.85% |
| 2024-09-13 | 3.81 | 4.15 | 3.68 | 3.90 | 3.90 | qfq | 34,006,900 | 132,185,626 | 3.45% |
| 2024-09-12 | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | qfq | 12,709,900 | 48,213,378 | -2.08% |
| 2024-09-11 | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 16,328,800 | 62,238,882 | -0.77% |
| 2024-09-10 | 4.01 | 4.04 | 3.75 | 3.88 | 3.88 | qfq | 21,301,400 | 82,172,035 | -3.00% |
| 2024-09-09 | 3.95 | 4.07 | 3.88 | 4.00 | 4.00 | qfq | 16,281,400 | 65,048,378 | 0.00% |
| 2024-09-06 | 4.07 | 4.09 | 3.88 | 4.00 | 4.00 | qfq | 22,414,800 | 89,562,750 | -0.25% |
| 2024-09-05 | 4.05 | 4.13 | 3.97 | 4.01 | 4.01 | qfq | 26,582,900 | 107,449,575 | -2.67% |
| 2024-09-04 | 3.96 | 4.18 | 3.96 | 4.12 | 4.12 | qfq | 27,508,300 | 112,650,329 | 3.00% |
| 2024-09-03 | 4.00 | 4.04 | 3.91 | 4.00 | 4.00 | qfq | 28,070,486 | 111,560,000 | 1.27% |
| 2024-09-02 | 3.77 | 4.01 | 3.75 | 3.95 | 3.95 | qfq | 33,189,500 | 129,262,522 | 5.05% |
| 2024-08-30 | 3.61 | 3.81 | 3.61 | 3.76 | 3.76 | qfq | 21,985,300 | 82,217,874 | 3.01% |
| 2024-08-29 | 3.54 | 3.67 | 3.50 | 3.65 | 3.65 | qfq | 21,128,400 | 76,101,590 | 3.11% |
| 2024-08-28 | 3.48 | 3.65 | 3.45 | 3.54 | 3.54 | qfq | 18,873,000 | 66,948,129 | -0.28% |
| 2024-08-27 | 3.65 | 3.65 | 3.51 | 3.55 | 3.55 | qfq | 20,463,675 | 72,896,242 | 0.57% |
| 2024-08-26 | 3.45 | 3.57 | 3.41 | 3.53 | 3.53 | qfq | 14,035,400 | 49,184,055 | 1.44% |
| 2024-08-23 | 3.43 | 3.57 | 3.43 | 3.48 | 3.48 | qfq | 19,128,600 | 66,903,539 | 0.87% |
| 2024-08-22 | 3.56 | 3.57 | 3.44 | 3.45 | 3.45 | qfq | 22,203,100 | 77,802,414 | -2.82% |
| 2024-08-21 | 3.41 | 3.67 | 3.39 | 3.55 | 3.55 | qfq | 38,766,000 | 137,842,756 | 3.80% |
| 2024-08-20 | 3.46 | 3.46 | 3.37 | 3.42 | 3.42 | qfq | 14,111,300 | 48,209,282 | -1.72% |
| 2024-08-19 | 3.41 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 13,832,037 | 47,848,040 | 1.16% |
| 2024-08-16 | 3.49 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 13,260,500 | 45,846,857 | -0.86% |
| 2024-08-15 | 3.41 | 3.50 | 3.40 | 3.47 | 3.47 | qfq | 16,365,506 | 56,510,928 | 0.87% |
| 2024-08-14 | 3.41 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 15,879,400 | 54,674,581 | 0.58% |
| 2024-08-13 | 3.41 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 20,347,694 | 69,365,492 | 1.18% |
| 2024-08-12 | 3.45 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 25,026,729 | 85,312,700 | -2.87% |
| 2024-08-09 | 3.62 | 3.66 | 3.46 | 3.48 | 3.48 | qfq | 43,574,200 | 154,352,344 | -4.92% |
| 2024-08-08 | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | qfq | 80,373,800 | 287,904,648 | -7.11% |
| 2024-08-07 | 4.11 | 4.50 | 3.87 | 3.94 | 3.94 | qfq | 109,760,937 | 459,996,908 | -4.14% |
| 2024-08-06 | 3.79 | 4.11 | 3.65 | 4.11 | 4.11 | qfq | 88,591,101 | 348,009,947 | 9.89% |
| 2024-08-05 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 21,368,837 | 79,919,450 | 10.00% |
| 2024-08-02 | 3.44 | 3.54 | 3.39 | 3.40 | 3.40 | qfq | 15,438,486 | 53,458,030 | -2.30% |
| 2024-08-01 | 3.36 | 3.52 | 3.36 | 3.48 | 3.48 | qfq | 19,668,900 | 67,617,763 | 2.96% |
| 2024-07-31 | 3.32 | 3.45 | 3.32 | 3.38 | 3.38 | qfq | 15,419,018 | 52,072,433 | 1.50% |
| 2024-07-30 | 3.22 | 3.37 | 3.19 | 3.33 | 3.33 | qfq | 16,201,186 | 53,314,999 | 3.42% |
| 2024-07-29 | 3.21 | 3.26 | 3.17 | 3.22 | 3.22 | qfq | 10,601,300 | 34,094,630 | 0.31% |
| 2024-07-26 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | qfq | 15,198,700 | 48,461,243 | 1.58% |
| 2024-07-25 | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 22,517,446 | 71,432,929 | -4.82% |
| 2024-07-24 | 3.14 | 3.49 | 3.10 | 3.32 | 3.32 | qfq | 37,960,400 | 127,765,389 | 4.73% |
| 2024-07-23 | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 9,630,100 | 30,853,214 | -0.31% |
| 2024-07-22 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | qfq | 8,233,986 | 26,252,001 | -1.85% |
| 2024-07-19 | 3.23 | 3.36 | 3.21 | 3.24 | 3.24 | qfq | 12,213,286 | 39,954,715 | 0.31% |
| 2024-07-18 | 3.17 | 3.27 | 3.08 | 3.23 | 3.23 | qfq | 10,972,886 | 34,914,149 | 1.25% |
| 2024-07-17 | 3.17 | 3.22 | 3.14 | 3.19 | 3.19 | qfq | 5,930,400 | 18,881,506 | 0.95% |
| 2024-07-16 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 5,639,300 | 17,872,528 | -0.32% |
| 2024-07-15 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | qfq | 4,995,600 | 15,846,968 | -0.94% |
| 2024-07-12 | 3.20 | 3.30 | 3.18 | 3.20 | 3.20 | qfq | 7,613,300 | 24,625,297 | 0.31% |
| 2024-07-11 | 3.16 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 8,067,301 | 25,690,120 | 2.90% |
| 2024-07-10 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | qfq | 8,824,600 | 27,706,602 | -3.73% |
| 2024-07-09 | 3.20 | 3.24 | 3.10 | 3.22 | 3.22 | qfq | 7,749,300 | 24,575,467 | 1.26% |
| 2024-07-08 | 3.33 | 3.35 | 3.17 | 3.18 | 3.18 | qfq | 7,406,500 | 23,899,394 | -4.22% |
| 2024-07-05 | 3.27 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 6,644,600 | 21,828,514 | 1.84% |
| 2024-07-04 | 3.39 | 3.43 | 3.25 | 3.26 | 3.26 | qfq | 6,959,200 | 23,007,333 | -4.68% |
| 2024-07-03 | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | qfq | 6,998,600 | 23,872,824 | 1.79% |
| 2024-07-02 | 3.26 | 3.41 | 3.26 | 3.36 | 3.36 | qfq | 10,456,820 | 35,114,899 | 2.75% |
| 2024-07-01 | 3.25 | 3.33 | 3.24 | 3.27 | 3.27 | qfq | 6,932,000 | 22,654,632 | 0.00% |
| 2024-06-28 | 3.32 | 3.34 | 3.26 | 3.27 | 3.27 | qfq | 6,371,200 | 21,053,563 | -0.30% |
| 2024-06-27 | 3.30 | 3.36 | 3.25 | 3.28 | 3.28 | qfq | 7,680,000 | 25,459,724 | -1.50% |
| 2024-06-26 | 3.19 | 3.35 | 3.13 | 3.33 | 3.33 | qfq | 11,643,585 | 37,643,823 | 2.15% |
| 2024-06-25 | 3.16 | 3.45 | 3.12 | 3.26 | 3.26 | qfq | 13,591,878 | 44,967,413 | 1.88% |
| 2024-06-24 | 3.38 | 3.40 | 3.18 | 3.20 | 3.20 | qfq | 15,785,685 | 51,527,144 | -7.25% |
| 2024-06-21 | 3.55 | 3.57 | 3.41 | 3.45 | 3.45 | qfq | 16,945,600 | 58,656,355 | -5.22% |
| 2024-06-20 | 3.40 | 3.74 | 3.35 | 3.64 | 3.64 | qfq | 20,972,303 | 74,475,235 | 7.06% |
| 2024-06-19 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 3,584,600 | 12,244,883 | -0.58% |
| 2024-06-18 | 3.43 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 5,708,000 | 19,530,826 | 1.18% |
| 2024-06-17 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 5,764,700 | 19,469,406 | -1.46% |
| 2024-06-14 | 3.40 | 3.50 | 3.39 | 3.43 | 3.43 | qfq | 5,936,100 | 20,420,929 | 0.00% |
| 2024-06-13 | 3.53 | 3.55 | 3.42 | 3.43 | 3.43 | qfq | 8,545,000 | 29,784,388 | -3.65% |
| 2024-06-12 | 3.40 | 3.62 | 3.37 | 3.56 | 3.56 | qfq | 13,980,520 | 49,366,721 | 4.71% |
| 2024-06-11 | 3.38 | 3.42 | 3.26 | 3.40 | 3.40 | qfq | 8,664,600 | 29,099,649 | -0.58% |
| 2024-06-07 | 3.34 | 3.42 | 3.30 | 3.42 | 3.42 | qfq | 10,445,204 | 35,199,259 | 4.91% |
| 2024-06-06 | 3.45 | 3.47 | 3.22 | 3.26 | 3.26 | qfq | 14,131,505 | 46,710,237 | -5.51% |
| 2024-06-05 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 7,027,900 | 24,380,256 | -1.71% |
| 2024-06-04 | 3.62 | 3.62 | 3.47 | 3.51 | 3.51 | qfq | 9,013,600 | 31,765,842 | -4.10% |
| 2024-06-03 | 3.73 | 3.73 | 3.62 | 3.66 | 3.66 | qfq | 6,060,300 | 22,186,711 | -1.88% |
| 2024-05-31 | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 6,720,100 | 25,020,880 | 1.91% |
| 2024-05-30 | 3.72 | 3.75 | 3.65 | 3.66 | 3.66 | qfq | 7,980,000 | 29,463,819 | -2.66% |
| 2024-05-29 | 3.73 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 6,129,600 | 23,157,601 | 0.53% |
| 2024-05-28 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 4,467,607 | 16,828,662 | -1.58% |
| 2024-05-27 | 3.84 | 3.88 | 3.72 | 3.80 | 3.80 | qfq | 8,443,600 | 31,969,078 | -1.04% |
| 2024-05-24 | 3.88 | 3.94 | 3.84 | 3.84 | 3.84 | qfq | 5,920,200 | 22,947,207 | -1.29% |
| 2024-05-23 | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | qfq | 9,198,800 | 36,036,886 | -3.47% |
| 2024-05-22 | 3.94 | 4.10 | 3.90 | 4.03 | 4.03 | qfq | 10,950,802 | 44,096,544 | 2.81% |
| 2024-05-21 | 3.99 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 6,086,942 | 23,930,886 | -1.01% |
| 2024-05-20 | 3.99 | 4.04 | 3.94 | 3.96 | 3.96 | qfq | 8,146,937 | 32,521,659 | -1.00% |
| 2024-05-17 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | qfq | 6,827,600 | 27,290,293 | 0.25% |
| 2024-05-16 | 4.00 | 4.12 | 3.98 | 3.99 | 3.99 | qfq | 8,450,100 | 34,210,523 | -0.25% |
| 2024-05-15 | 4.07 | 4.08 | 3.99 | 4.00 | 4.00 | qfq | 9,226,300 | 37,152,720 | -2.20% |
| 2024-05-14 | 3.89 | 4.12 | 3.89 | 4.09 | 4.09 | qfq | 14,771,637 | 59,699,923 | 5.14% |
| 2024-05-13 | 3.89 | 3.93 | 3.79 | 3.89 | 3.89 | qfq | 7,330,200 | 28,432,182 | -0.51% |
| 2024-05-10 | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | qfq | 7,541,200 | 29,504,655 | -2.25% |
| 2024-05-09 | 3.89 | 4.03 | 3.88 | 4.00 | 4.00 | qfq | 8,765,800 | 34,595,269 | 2.83% |
| 2024-05-08 | 3.95 | 3.97 | 3.88 | 3.89 | 3.89 | qfq | 5,355,300 | 20,926,320 | -2.02% |
| 2024-05-07 | 3.93 | 3.98 | 3.87 | 3.97 | 3.97 | qfq | 7,272,812 | 28,665,307 | 0.76% |
| 2024-05-06 | 3.94 | 4.03 | 3.91 | 3.94 | 3.94 | qfq | 8,861,519 | 34,929,290 | 0.77% |
| 2024-04-30 | 3.95 | 3.97 | 3.85 | 3.91 | 3.91 | qfq | 10,259,700 | 40,100,877 | -1.01% |
| 2024-04-29 | 3.74 | 3.99 | 3.73 | 3.95 | 3.95 | qfq | 14,126,900 | 55,372,629 | 6.18% |
| 2024-04-26 | 3.60 | 3.76 | 3.58 | 3.72 | 3.72 | qfq | 11,299,907 | 41,654,683 | 3.05% |
| 2024-04-25 | 3.60 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 8,536,900 | 30,843,435 | -0.28% |
| 2024-04-24 | 3.53 | 3.68 | 3.51 | 3.62 | 3.62 | qfq | 21,864,833 | 78,533,309 | 0.84% |
| 2024-04-23 | 3.35 | 3.69 | 3.33 | 3.59 | 3.59 | qfq | 26,676,846 | 96,138,847 | 7.16% |
| 2024-04-22 | 3.41 | 3.42 | 3.26 | 3.35 | 3.35 | qfq | 9,298,602 | 31,089,914 | -1.47% |
| 2024-04-19 | 3.53 | 3.53 | 3.37 | 3.40 | 3.40 | qfq | 13,532,304 | 46,402,601 | -3.95% |
| 2024-04-18 | 3.73 | 3.78 | 3.50 | 3.54 | 3.54 | qfq | 16,300,360 | 58,284,173 | -3.54% |
| 2024-04-17 | 3.39 | 3.67 | 3.39 | 3.67 | 3.67 | qfq | 16,385,100 | 58,281,780 | 9.88% |
| 2024-04-16 | 3.46 | 3.53 | 3.23 | 3.34 | 3.34 | qfq | 22,717,907 | 75,933,405 | -5.38% |
| 2024-04-15 | 3.69 | 3.80 | 3.53 | 3.53 | 3.53 | qfq | 33,937,700 | 122,197,400 | -9.95% |
| 2024-04-12 | 4.00 | 4.01 | 3.89 | 3.92 | 3.92 | qfq | 10,813,200 | 42,632,741 | -2.00% |
| 2024-04-11 | 3.95 | 4.03 | 3.90 | 4.00 | 4.00 | qfq | 8,284,200 | 33,010,091 | 1.78% |
| 2024-04-10 | 4.04 | 4.05 | 3.88 | 3.93 | 3.93 | qfq | 8,499,870 | 33,553,896 | -2.72% |
| 2024-04-09 | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 9,860,300 | 39,514,237 | 2.28% |
| 2024-04-08 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | qfq | 11,887,602 | 47,602,082 | -3.89% |
| 2024-04-03 | 4.16 | 4.19 | 4.05 | 4.11 | 4.11 | qfq | 13,312,618 | 54,618,703 | -1.91% |
| 2024-04-02 | 4.25 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 8,774,835 | 36,821,720 | -0.95% |
| 2024-04-01 | 4.19 | 4.26 | 4.19 | 4.23 | 4.23 | qfq | 11,407,117 | 48,145,267 | 0.95% |
| 2024-03-29 | 4.22 | 4.27 | 4.14 | 4.19 | 4.19 | qfq | 10,943,560 | 45,825,307 | -1.18% |
| 2024-03-28 | 4.15 | 4.28 | 4.15 | 4.24 | 4.24 | qfq | 10,351,037 | 43,860,527 | 1.68% |
| 2024-03-27 | 4.25 | 4.28 | 4.11 | 4.17 | 4.17 | qfq | 18,004,736 | 75,436,405 | -2.11% |
| 2024-03-26 | 4.30 | 4.44 | 4.16 | 4.26 | 4.26 | qfq | 17,249,200 | 73,766,817 | -1.62% |
| 2024-03-25 | 4.51 | 4.58 | 4.32 | 4.33 | 4.33 | qfq | 21,884,024 | 97,285,294 | -5.46% |
| 2024-03-22 | 4.65 | 4.68 | 4.48 | 4.58 | 4.58 | qfq | 16,204,401 | 74,306,362 | -1.93% |
| 2024-03-21 | 4.64 | 4.71 | 4.56 | 4.67 | 4.67 | qfq | 16,494,100 | 76,489,417 | 0.86% |
| 2024-03-20 | 4.52 | 4.71 | 4.48 | 4.63 | 4.63 | qfq | 23,069,400 | 106,733,029 | 2.43% |
| 2024-03-19 | 4.60 | 4.64 | 4.49 | 4.52 | 4.52 | qfq | 19,321,698 | 88,088,225 | -2.16% |
| 2024-03-18 | 4.48 | 4.67 | 4.45 | 4.62 | 4.62 | qfq | 31,537,001 | 143,341,053 | 2.67% |
| 2024-03-15 | 4.50 | 4.52 | 4.40 | 4.50 | 4.50 | qfq | 17,787,600 | 79,511,683 | 0.00% |
| 2024-03-14 | 4.58 | 4.60 | 4.43 | 4.50 | 4.50 | qfq | 22,262,700 | 100,167,556 | -2.39% |
| 2024-03-13 | 4.47 | 4.65 | 4.40 | 4.61 | 4.61 | qfq | 36,559,600 | 166,068,339 | 2.67% |
| 2024-03-12 | 4.54 | 4.63 | 4.39 | 4.49 | 4.49 | qfq | 47,672,603 | 214,433,941 | -0.44% |
| 2024-03-11 | 4.10 | 4.51 | 4.08 | 4.51 | 4.51 | qfq | 58,119,798 | 256,146,119 | 10.00% |
| 2024-03-08 | 4.08 | 4.11 | 3.99 | 4.10 | 4.10 | qfq | 20,137,994 | 81,625,278 | 0.49% |
| 2024-03-07 | 4.02 | 4.27 | 3.97 | 4.08 | 4.08 | qfq | 42,605,259 | 174,928,424 | 1.49% |
| 2024-03-06 | 3.91 | 4.11 | 3.91 | 4.02 | 4.02 | qfq | 34,892,301 | 139,713,835 | 3.34% |
| 2024-03-05 | 4.03 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 25,926,800 | 101,955,757 | -3.71% |
| 2024-03-04 | 3.91 | 4.18 | 3.77 | 4.04 | 4.04 | qfq | 47,925,320 | 188,839,359 | 4.39% |
| 2024-03-01 | 3.97 | 3.97 | 3.81 | 3.87 | 3.87 | qfq | 33,515,800 | 129,904,788 | -3.49% |
| 2024-02-29 | 3.90 | 4.10 | 3.83 | 4.01 | 4.01 | qfq | 60,016,808 | 237,240,206 | 0.25% |
| 2024-02-28 | 3.95 | 4.27 | 3.90 | 4.00 | 4.00 | qfq | 86,356,750 | 357,839,340 | 3.09% |
| 2024-02-27 | 3.70 | 3.97 | 3.70 | 3.88 | 3.88 | qfq | 31,743,170 | 122,208,211 | 3.47% |
| 2024-02-26 | 3.65 | 3.85 | 3.57 | 3.75 | 3.75 | qfq | 31,746,767 | 117,612,519 | 3.02% |
| 2024-02-23 | 3.58 | 3.66 | 3.53 | 3.64 | 3.64 | qfq | 26,466,856 | 95,517,111 | 1.11% |
| 2024-02-22 | 3.58 | 3.62 | 3.50 | 3.60 | 3.60 | qfq | 25,962,236 | 92,408,352 | -1.10% |
| 2024-02-21 | 3.39 | 3.75 | 3.32 | 3.64 | 3.64 | qfq | 36,763,529 | 128,146,003 | 6.12% |
| 2024-02-20 | 3.50 | 3.67 | 3.38 | 3.43 | 3.43 | qfq | 37,583,502 | 131,452,584 | 1.48% |
| 2024-02-19 | 3.26 | 3.38 | 3.20 | 3.38 | 3.38 | qfq | 17,853,657 | 59,452,039 | 10.10% |
| 2024-02-08 | 2.85 | 3.08 | 2.82 | 3.07 | 3.07 | qfq | 23,926,100 | 70,320,255 | 8.87% |
| 2024-02-07 | 3.01 | 3.03 | 2.73 | 2.82 | 2.82 | qfq | 29,653,342 | 85,784,895 | -6.31% |
| 2024-02-06 | 3.05 | 3.15 | 2.82 | 3.01 | 3.01 | qfq | 28,342,528 | 83,247,479 | -3.83% |
| 2024-02-05 | 3.40 | 3.42 | 3.13 | 3.13 | 3.13 | qfq | 18,412,300 | 58,323,667 | -10.06% |
| 2024-02-02 | 3.55 | 3.67 | 3.34 | 3.48 | 3.48 | qfq | 16,874,508 | 59,297,491 | -1.97% |
| 2024-02-01 | 3.66 | 3.67 | 3.50 | 3.55 | 3.55 | qfq | 15,060,802 | 53,742,358 | -3.79% |
| 2024-01-31 | 3.99 | 4.01 | 3.66 | 3.69 | 3.69 | qfq | 22,752,300 | 86,800,589 | -7.75% |
| 2024-01-30 | 4.13 | 4.15 | 4.00 | 4.00 | 4.00 | qfq | 9,009,200 | 36,693,410 | -3.15% |
| 2024-01-29 | 4.36 | 4.37 | 4.12 | 4.13 | 4.13 | qfq | 13,768,283 | 57,960,178 | -4.40% |
| 2024-01-26 | 4.34 | 4.42 | 4.29 | 4.32 | 4.32 | qfq | 17,826,100 | 77,733,752 | 0.23% |
| 2024-01-25 | 4.10 | 4.45 | 4.08 | 4.31 | 4.31 | qfq | 21,356,906 | 90,721,793 | 4.61% |
| 2024-01-24 | 4.08 | 4.12 | 3.96 | 4.12 | 4.12 | qfq | 14,412,700 | 58,349,583 | 0.98% |
| 2024-01-23 | 4.04 | 4.15 | 3.91 | 4.08 | 4.08 | qfq | 18,862,346 | 75,402,223 | 0.25% |
| 2024-01-22 | 4.25 | 4.34 | 4.02 | 4.07 | 4.07 | qfq | 20,791,400 | 86,907,547 | -4.68% |
| 2024-01-19 | 4.31 | 4.39 | 4.24 | 4.27 | 4.27 | qfq | 15,682,900 | 67,405,756 | -1.16% |
| 2024-01-18 | 4.41 | 4.45 | 4.19 | 4.32 | 4.32 | qfq | 23,316,100 | 100,110,082 | -3.14% |
| 2024-01-17 | 4.62 | 4.67 | 4.45 | 4.46 | 4.46 | qfq | 18,001,506 | 82,068,211 | -2.62% |
| 2024-01-16 | 4.62 | 4.65 | 4.51 | 4.58 | 4.58 | qfq | 20,842,502 | 95,328,372 | -1.08% |
| 2024-01-15 | 4.65 | 4.75 | 4.60 | 4.63 | 4.63 | qfq | 24,779,006 | 115,034,495 | 0.22% |
| 2024-01-12 | 4.81 | 4.81 | 4.61 | 4.62 | 4.62 | qfq | 46,380,106 | 218,114,151 | -4.74% |
| 2024-01-11 | 4.42 | 4.85 | 4.42 | 4.85 | 4.85 | qfq | 33,145,900 | 157,135,126 | 9.98% |
| 2024-01-10 | 4.51 | 4.55 | 4.41 | 4.41 | 4.41 | qfq | 12,336,906 | 54,988,211 | -2.65% |
| 2024-01-09 | 4.47 | 4.63 | 4.46 | 4.53 | 4.53 | qfq | 14,213,100 | 64,669,658 | 1.12% |
| 2024-01-08 | 4.57 | 4.63 | 4.47 | 4.48 | 4.48 | qfq | 15,069,900 | 68,579,553 | -2.18% |
| 2024-01-05 | 4.76 | 4.80 | 4.55 | 4.58 | 4.58 | qfq | 22,297,900 | 103,614,457 | -2.97% |
| 2024-01-04 | 4.73 | 4.82 | 4.65 | 4.72 | 4.72 | qfq | 28,024,200 | 132,249,576 | 1.07% |
| 2024-01-03 | 4.39 | 4.83 | 4.38 | 4.67 | 4.67 | qfq | 42,365,700 | 196,642,956 | 6.14% |
| 2024-01-02 | 4.36 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 14,429,100 | 63,542,934 | 1.62% |
| 2023-12-29 | 4.27 | 4.39 | 4.24 | 4.33 | 4.33 | qfq | 14,833,856 | 64,285,635 | 1.64% |
| 2023-12-28 | 4.22 | 4.28 | 4.12 | 4.26 | 4.26 | qfq | 15,954,500 | 67,315,657 | 1.19% |
| 2023-12-27 | 4.27 | 4.31 | 4.18 | 4.21 | 4.21 | qfq | 11,758,600 | 49,708,916 | -0.24% |
| 2023-12-26 | 4.42 | 4.42 | 4.21 | 4.22 | 4.22 | qfq | 13,453,700 | 57,537,294 | -3.21% |
| 2023-12-25 | 4.41 | 4.45 | 4.30 | 4.36 | 4.36 | qfq | 16,651,900 | 72,948,596 | -0.23% |
| 2023-12-22 | 4.61 | 4.64 | 4.36 | 4.37 | 4.37 | qfq | 26,865,769 | 119,837,365 | -5.62% |
| 2023-12-21 | 4.59 | 4.66 | 4.53 | 4.63 | 4.63 | qfq | 20,497,269 | 94,139,511 | 0.65% |
| 2023-12-20 | 4.80 | 4.84 | 4.57 | 4.60 | 4.60 | qfq | 23,780,200 | 110,702,122 | -3.97% |
| 2023-12-19 | 4.80 | 4.86 | 4.74 | 4.79 | 4.79 | qfq | 20,092,869 | 96,020,862 | -0.62% |
| 2023-12-18 | 4.92 | 4.98 | 4.79 | 4.82 | 4.82 | qfq | 32,991,100 | 160,235,409 | -2.82% |
| 2023-12-15 | 4.95 | 5.02 | 4.85 | 4.96 | 4.96 | qfq | 35,679,200 | 176,314,822 | -0.80% |
| 2023-12-14 | 4.94 | 5.14 | 4.87 | 5.00 | 5.00 | qfq | 59,391,769 | 297,758,985 | 0.81% |
| 2023-12-13 | 4.91 | 5.15 | 4.89 | 4.96 | 4.96 | qfq | 66,427,318 | 331,336,510 | -0.60% |
| 2023-12-12 | 4.73 | 5.20 | 4.72 | 4.99 | 4.99 | qfq | 81,196,200 | 402,395,036 | 5.27% |
| 2023-12-11 | 4.67 | 4.78 | 4.63 | 4.74 | 4.74 | qfq | 29,155,400 | 137,061,477 | 0.42% |
| 2023-12-08 | 4.75 | 4.83 | 4.68 | 4.72 | 4.72 | qfq | 28,320,518 | 134,302,046 | -2.28% |
| 2023-12-07 | 4.83 | 4.96 | 4.77 | 4.83 | 4.83 | qfq | 41,261,900 | 199,475,011 | -0.41% |
| 2023-12-06 | 4.67 | 4.93 | 4.54 | 4.85 | 4.85 | qfq | 39,724,018 | 187,899,965 | 2.97% |
| 2023-12-05 | 4.81 | 4.88 | 4.70 | 4.71 | 4.71 | qfq | 22,903,900 | 109,669,985 | -1.46% |
| 2023-12-04 | 4.69 | 4.85 | 4.69 | 4.78 | 4.78 | qfq | 31,876,400 | 152,300,860 | 1.70% |
| 2023-12-01 | 4.49 | 4.74 | 4.48 | 4.70 | 4.70 | qfq | 35,911,800 | 166,498,002 | 4.68% |
| 2023-11-30 | 4.52 | 4.59 | 4.44 | 4.49 | 4.49 | qfq | 15,878,200 | 71,479,142 | -0.22% |
| 2023-11-29 | 4.54 | 4.58 | 4.35 | 4.50 | 4.50 | qfq | 31,224,300 | 140,178,757 | -0.66% |
| 2023-11-28 | 4.50 | 4.54 | 4.47 | 4.53 | 4.53 | qfq | 7,413,648 | 33,448,273 | 0.44% |
| 2023-11-27 | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | qfq | 9,948,500 | 44,905,487 | -0.88% |
| 2023-11-24 | 4.59 | 4.61 | 4.54 | 4.55 | 4.55 | qfq | 8,575,000 | 39,174,439 | -0.44% |
| 2023-11-23 | 4.56 | 4.60 | 4.54 | 4.57 | 4.57 | qfq | 7,242,800 | 33,115,149 | -0.44% |
| 2023-11-22 | 4.60 | 4.67 | 4.58 | 4.59 | 4.59 | qfq | 12,085,400 | 55,758,806 | -0.65% |
| 2023-11-21 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 12,493,300 | 57,971,473 | -0.43% |
| 2023-11-20 | 4.58 | 4.66 | 4.55 | 4.64 | 4.64 | qfq | 15,944,700 | 73,624,839 | 1.53% |
| 2023-11-17 | 4.58 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 14,134,900 | 64,406,950 | 0.00% |
| 2023-11-16 | 4.50 | 4.61 | 4.45 | 4.57 | 4.57 | qfq | 20,816,100 | 94,864,100 | 1.78% |
| 2023-11-15 | 4.53 | 4.59 | 4.47 | 4.49 | 4.49 | qfq | 10,662,100 | 48,183,784 | 0.00% |
| 2023-11-14 | 4.51 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 9,679,000 | 43,385,045 | 0.00% |
| 2023-11-13 | 4.45 | 4.51 | 4.45 | 4.49 | 4.49 | qfq | 16,030,802 | 71,781,902 | 1.58% |
| 2023-11-10 | 4.47 | 4.47 | 4.37 | 4.42 | 4.42 | qfq | 16,432,616 | 72,450,414 | -1.78% |
| 2023-11-09 | 4.41 | 4.57 | 4.38 | 4.50 | 4.50 | qfq | 28,802,592 | 128,796,310 | 1.58% |
| 2023-11-08 | 4.42 | 4.48 | 4.40 | 4.43 | 4.43 | qfq | 10,380,201 | 46,083,763 | -0.23% |
| 2023-11-07 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | qfq | 7,936,700 | 35,187,974 | 0.00% |
| 2023-11-06 | 4.33 | 4.46 | 4.33 | 4.44 | 4.44 | qfq | 11,766,388 | 51,924,508 | 2.78% |
| 2023-11-03 | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | qfq | 9,057,400 | 39,315,042 | -0.92% |
| 2023-11-02 | 4.36 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 11,000,500 | 48,275,589 | -0.23% |
| 2023-11-01 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | qfq | 7,080,300 | 30,852,164 | 0.92% |
| 2023-10-31 | 4.32 | 4.41 | 4.30 | 4.33 | 4.33 | qfq | 6,390,600 | 27,728,642 | -0.46% |
| 2023-10-30 | 4.27 | 4.37 | 4.26 | 4.35 | 4.35 | qfq | 11,445,600 | 49,588,904 | 1.87% |
| 2023-10-27 | 4.23 | 4.30 | 4.19 | 4.27 | 4.27 | qfq | 8,824,200 | 37,459,133 | 0.23% |
| 2023-10-26 | 4.28 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 7,209,400 | 30,696,297 | -0.47% |
| 2023-10-25 | 4.22 | 4.29 | 4.20 | 4.28 | 4.28 | qfq | 9,085,900 | 38,696,712 | 2.64% |
| 2023-10-24 | 4.06 | 4.21 | 4.05 | 4.17 | 4.17 | qfq | 10,896,200 | 45,258,410 | 3.47% |
| 2023-10-23 | 4.12 | 4.18 | 4.01 | 4.03 | 4.03 | qfq | 9,439,600 | 38,521,386 | -2.89% |
| 2023-10-20 | 4.20 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 8,923,600 | 37,358,368 | -1.66% |
| 2023-10-19 | 4.21 | 4.30 | 4.18 | 4.22 | 4.22 | qfq | 9,092,300 | 38,662,116 | 0.00% |
| 2023-10-18 | 4.32 | 4.32 | 4.21 | 4.22 | 4.22 | qfq | 9,631,100 | 40,787,261 | -2.31% |
| 2023-10-17 | 4.29 | 4.42 | 4.28 | 4.32 | 4.32 | qfq | 10,166,300 | 43,868,359 | 1.17% |
| 2023-10-16 | 4.31 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 6,943,000 | 29,596,548 | -0.93% |
| 2023-10-13 | 4.38 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 9,173,900 | 39,684,115 | -2.05% |
| 2023-10-12 | 4.30 | 4.43 | 4.28 | 4.40 | 4.40 | qfq | 13,468,001 | 58,985,988 | 1.85% |
| 2023-10-11 | 4.23 | 4.37 | 4.19 | 4.32 | 4.32 | qfq | 12,041,100 | 51,856,434 | 2.13% |
| 2023-10-10 | 4.20 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 8,069,100 | 34,308,615 | 0.71% |
| 2023-10-09 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 11,632,900 | 49,127,863 | -3.23% |
| 2023-09-28 | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 9,592,100 | 41,299,516 | 3.09% |
| 2023-09-27 | 4.23 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 4,224,500 | 17,848,678 | -0.47% |
| 2023-09-26 | 4.22 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 4,458,200 | 18,846,252 | 0.48% |
| 2023-09-25 | 4.28 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 6,645,000 | 28,058,691 | -1.86% |
| 2023-09-22 | 4.19 | 4.29 | 4.17 | 4.29 | 4.29 | qfq | 8,687,101 | 36,952,850 | 2.14% |
| 2023-09-21 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | qfq | 5,660,601 | 23,832,972 | -0.47% |
| 2023-09-20 | 4.23 | 4.26 | 4.21 | 4.22 | 4.22 | qfq | 5,082,000 | 21,480,648 | -0.71% |
| 2023-09-19 | 4.35 | 4.36 | 4.23 | 4.25 | 4.25 | qfq | 10,304,200 | 43,984,358 | -2.30% |
| 2023-09-18 | 4.26 | 4.37 | 4.23 | 4.35 | 4.35 | qfq | 8,477,000 | 36,593,981 | 1.87% |
| 2023-09-15 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | qfq | 6,512,600 | 27,842,438 | 0.47% |
| 2023-09-14 | 4.34 | 4.34 | 4.21 | 4.25 | 4.25 | qfq | 10,919,100 | 46,526,136 | -1.85% |
| 2023-09-13 | 4.42 | 4.43 | 4.31 | 4.33 | 4.33 | qfq | 7,021,400 | 30,544,107 | -2.26% |
| 2023-09-12 | 4.36 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 9,198,188 | 40,492,345 | 1.14% |
| 2023-09-11 | 4.37 | 4.40 | 4.31 | 4.38 | 4.38 | qfq | 7,499,018 | 32,651,085 | 0.46% |
| 2023-09-08 | 4.37 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 11,112,825 | 48,397,695 | -1.13% |
| 2023-09-07 | 4.44 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 12,694,000 | 56,642,919 | -0.45% |
| 2023-09-06 | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 6,632,600 | 29,303,620 | -0.45% |
| 2023-09-05 | 4.49 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 6,426,800 | 28,605,783 | -0.89% |
| 2023-09-04 | 4.38 | 4.50 | 4.38 | 4.49 | 4.49 | qfq | 9,425,001 | 41,908,518 | 2.51% |
| 2023-09-01 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | qfq | 8,084,800 | 35,502,746 | -1.13% |
| 2023-08-31 | 4.48 | 4.50 | 4.41 | 4.43 | 4.43 | qfq | 11,296,205 | 50,125,481 | -1.99% |
| 2023-08-30 | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | qfq | 13,931,800 | 62,744,971 | 1.35% |
| 2023-08-29 | 4.37 | 4.47 | 4.36 | 4.46 | 4.46 | qfq | 9,719,000 | 43,089,973 | 1.59% |
| 2023-08-28 | 4.50 | 4.53 | 4.37 | 4.39 | 4.39 | qfq | 15,162,900 | 67,419,098 | 1.86% |
| 2023-08-25 | 4.40 | 4.41 | 4.27 | 4.31 | 4.31 | qfq | 9,586,302 | 41,561,837 | -2.49% |
| 2023-08-24 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | qfq | 6,817,900 | 30,150,911 | 0.45% |
| 2023-08-23 | 4.46 | 4.47 | 4.39 | 4.40 | 4.40 | qfq | 6,624,300 | 29,335,055 | -1.79% |
| 2023-08-22 | 4.46 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 7,720,900 | 34,280,719 | 0.67% |
| 2023-08-21 | 4.45 | 4.52 | 4.44 | 4.45 | 4.45 | qfq | 6,992,100 | 31,340,260 | 0.00% |
| 2023-08-18 | 4.55 | 4.57 | 4.45 | 4.45 | 4.45 | qfq | 7,591,300 | 34,181,979 | -2.20% |
| 2023-08-17 | 4.47 | 4.56 | 4.43 | 4.55 | 4.55 | qfq | 7,479,200 | 33,697,189 | 1.11% |
| 2023-08-16 | 4.52 | 4.56 | 4.49 | 4.50 | 4.50 | qfq | 8,137,100 | 36,807,055 | -0.66% |
| 2023-08-15 | 4.57 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 7,032,100 | 31,957,721 | -1.09% |
| 2023-08-14 | 4.50 | 4.58 | 4.45 | 4.58 | 4.58 | qfq | 8,550,300 | 38,776,340 | 1.10% |
| 2023-08-11 | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | qfq | 10,763,902 | 49,211,727 | -2.16% |
| 2023-08-10 | 4.62 | 4.66 | 4.58 | 4.63 | 4.63 | qfq | 9,308,100 | 43,023,314 | 0.00% |
| 2023-08-09 | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | qfq | 13,799,600 | 64,204,691 | -2.53% |
| 2023-08-08 | 4.75 | 4.80 | 4.71 | 4.75 | 4.75 | qfq | 11,165,800 | 52,989,340 | 0.42% |
| 2023-08-07 | 4.73 | 4.80 | 4.71 | 4.73 | 4.73 | qfq | 12,010,700 | 56,958,613 | -0.21% |
| 2023-08-04 | 4.77 | 4.84 | 4.74 | 4.74 | 4.74 | qfq | 12,990,600 | 61,993,802 | -0.21% |
| 2023-08-03 | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 12,409,000 | 58,964,162 | -1.45% |
| 2023-08-02 | 4.90 | 4.93 | 4.79 | 4.82 | 4.82 | qfq | 19,195,300 | 92,724,638 | -1.63% |
| 2023-08-01 | 4.99 | 5.10 | 4.88 | 4.90 | 4.90 | qfq | 37,693,077 | 187,345,241 | 1.03% |
| 2023-07-31 | 4.73 | 4.87 | 4.68 | 4.85 | 4.85 | qfq | 20,948,300 | 100,923,381 | 3.19% |
| 2023-07-28 | 4.65 | 4.71 | 4.61 | 4.70 | 4.70 | qfq | 10,691,600 | 49,830,345 | 0.64% |
| 2023-07-27 | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | qfq | 9,520,800 | 44,803,373 | -1.06% |
| 2023-07-26 | 4.77 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 8,045,300 | 38,003,174 | -0.63% |
| 2023-07-25 | 4.64 | 4.76 | 4.63 | 4.75 | 4.75 | qfq | 16,983,774 | 79,985,667 | 2.59% |
| 2023-07-24 | 4.59 | 4.63 | 4.55 | 4.63 | 4.63 | qfq | 9,750,800 | 44,873,597 | 0.65% |
| 2023-07-21 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | qfq | 11,810,000 | 54,322,456 | -1.08% |
| 2023-07-20 | 4.65 | 4.72 | 4.59 | 4.65 | 4.65 | qfq | 17,442,774 | 81,215,867 | 0.43% |
| 2023-07-19 | 4.55 | 4.68 | 4.55 | 4.63 | 4.63 | qfq | 15,441,700 | 71,317,250 | 1.31% |
| 2023-07-18 | 4.61 | 4.72 | 4.54 | 4.57 | 4.57 | qfq | 24,218,975 | 111,746,475 | -1.08% |