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
德联集团002666.SZ
最近收盘价3.892026-07-17
最近交易日2026-07-17
成交量（股）11,913,900
成交额（元）47,372,342
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-21 | cash_dividend | 0.091 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.02 | 4.10 | 3.86 | 3.89 | 3.89 | qfq | 11,913,900 | 47,372,342 | -2.75% |
| 2026-07-16 | 3.98 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 11,043,600 | 44,303,813 | 0.25% |
| 2026-07-15 | 3.93 | 4.00 | 3.89 | 3.99 | 3.99 | qfq | 10,654,666 | 42,174,512 | 1.27% |
| 2026-07-14 | 3.81 | 3.95 | 3.77 | 3.94 | 3.94 | qfq | 12,080,166 | 46,783,658 | 3.96% |
| 2026-07-13 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | qfq | 11,344,900 | 43,492,547 | -2.32% |
| 2026-07-10 | 3.83 | 3.97 | 3.77 | 3.88 | 3.88 | qfq | 13,033,600 | 50,592,140 | 1.57% |
| 2026-07-09 | 3.85 | 3.90 | 3.74 | 3.82 | 3.82 | qfq | 13,222,100 | 50,245,110 | -1.04% |
| 2026-07-08 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | qfq | 9,931,300 | 38,428,798 | -1.28% |
| 2026-07-07 | 4.06 | 4.06 | 3.89 | 3.91 | 3.91 | qfq | 9,666,804 | 38,120,510 | -3.22% |
| 2026-07-06 | 4.09 | 4.17 | 4.02 | 4.04 | 4.04 | qfq | 10,809,804 | 44,100,724 | -0.74% |
| 2026-07-03 | 4.03 | 4.12 | 3.99 | 4.07 | 4.07 | qfq | 11,787,500 | 48,005,582 | 1.75% |
| 2026-07-02 | 4.01 | 4.12 | 3.97 | 4.00 | 4.00 | qfq | 12,765,399 | 51,772,191 | 0.00% |
| 2026-07-01 | 3.97 | 4.06 | 3.88 | 4.00 | 4.00 | qfq | 12,420,504 | 49,672,176 | 1.27% |
| 2026-06-30 | 3.95 | 3.99 | 3.86 | 3.95 | 3.95 | qfq | 11,607,289 | 45,635,923 | 0.25% |
| 2026-06-29 | 4.02 | 4.02 | 3.84 | 3.94 | 3.94 | qfq | 11,623,800 | 45,664,579 | -0.76% |
| 2026-06-26 | 4.02 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 9,528,518 | 37,995,884 | -1.98% |
| 2026-06-25 | 4.14 | 4.15 | 3.99 | 4.05 | 4.05 | qfq | 9,946,155 | 40,230,437 | -1.70% |
| 2026-06-24 | 4.30 | 4.32 | 4.10 | 4.12 | 4.12 | qfq | 11,099,300 | 46,199,463 | -3.96% |
| 2026-06-23 | 4.25 | 4.36 | 4.22 | 4.29 | 4.29 | qfq | 10,305,200 | 44,429,027 | 0.70% |
| 2026-06-22 | 4.20 | 4.27 | 4.06 | 4.26 | 4.26 | qfq | 11,095,801 | 46,316,343 | 1.19% |
| 2026-06-18 | 4.25 | 4.26 | 4.15 | 4.21 | 4.21 | qfq | 8,593,900 | 36,153,032 | -1.17% |
| 2026-06-17 | 4.39 | 4.39 | 4.22 | 4.26 | 4.26 | qfq | 11,637,639 | 49,665,911 | -3.40% |
| 2026-06-16 | 4.39 | 4.44 | 4.30 | 4.41 | 4.41 | qfq | 10,179,400 | 44,465,636 | 0.46% |
| 2026-06-15 | 4.40 | 4.50 | 4.33 | 4.39 | 4.39 | qfq | 10,254,300 | 45,195,524 | 0.46% |
| 2026-06-12 | 4.30 | 4.41 | 4.22 | 4.37 | 4.37 | qfq | 11,220,900 | 48,710,404 | 2.10% |
| 2026-06-11 | 4.26 | 4.36 | 4.20 | 4.28 | 4.28 | qfq | 9,747,200 | 41,577,740 | -1.15% |
| 2026-06-10 | 4.32 | 4.38 | 4.23 | 4.33 | 4.33 | qfq | 10,134,200 | 43,562,458 | -0.69% |
| 2026-06-09 | 4.35 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 10,879,600 | 47,229,683 | 1.16% |
| 2026-06-08 | 4.40 | 4.50 | 4.24 | 4.31 | 4.31 | qfq | 14,790,800 | 64,571,341 | -4.65% |
| 2026-06-05 | 4.56 | 4.64 | 4.47 | 4.52 | 4.52 | qfq | 14,938,100 | 68,066,254 | -0.44% |
| 2026-06-04 | 4.47 | 4.62 | 4.39 | 4.54 | 4.54 | qfq | 15,928,120 | 72,022,202 | 1.34% |
| 2026-06-03 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 8,361,600 | 37,709,911 | -0.88% |
| 2026-06-02 | 4.66 | 4.67 | 4.49 | 4.52 | 4.52 | qfq | 9,284,800 | 42,185,508 | -3.21% |
| 2026-06-01 | 4.48 | 4.71 | 4.46 | 4.67 | 4.67 | qfq | 11,888,700 | 55,084,374 | 4.01% |
| 2026-05-29 | 4.62 | 4.66 | 4.46 | 4.49 | 4.49 | qfq | 11,448,500 | 52,071,479 | -2.81% |
| 2026-05-28 | 4.60 | 4.68 | 4.52 | 4.62 | 4.62 | qfq | 8,671,900 | 39,984,075 | 0.43% |
| 2026-05-27 | 4.78 | 4.78 | 4.55 | 4.60 | 4.60 | qfq | 12,210,240 | 56,435,389 | -3.97% |
| 2026-05-26 | 4.85 | 4.85 | 4.70 | 4.79 | 4.79 | qfq | 8,584,400 | 40,774,353 | -1.24% |
| 2026-05-25 | 4.93 | 4.94 | 4.79 | 4.85 | 4.85 | qfq | 8,833,104 | 42,790,173 | -0.82% |
| 2026-05-22 | 4.79 | 4.92 | 4.72 | 4.89 | 4.89 | qfq | 10,978,700 | 53,053,143 | 2.73% |
| 2026-05-21 | 4.97 | 5.01 | 4.73 | 4.76 | 4.76 | qfq | 13,494,000 | 65,897,390 | -3.84% |
| 2026-05-20 | 5.00 | 5.01 | 4.89 | 4.95 | 4.95 | qfq | 9,546,200 | 47,072,443 | -1.59% |
| 2026-05-19 | 5.01 | 5.04 | 4.94 | 5.03 | 5.03 | qfq | 8,222,100 | 41,033,368 | 0.40% |
| 2026-05-18 | 5.00 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 10,826,000 | 53,737,747 | 0.00% |
| 2026-05-15 | 5.06 | 5.09 | 4.96 | 5.01 | 5.01 | qfq | 10,949,400 | 55,067,858 | -0.40% |
| 2026-05-14 | 5.11 | 5.11 | 5.02 | 5.03 | 5.03 | qfq | 9,176,800 | 46,451,753 | -1.37% |
| 2026-05-13 | 5.09 | 5.15 | 5.03 | 5.10 | 5.10 | qfq | 9,053,600 | 46,101,796 | 0.59% |
| 2026-05-12 | 5.15 | 5.20 | 5.04 | 5.07 | 5.07 | qfq | 9,523,300 | 48,592,411 | -2.50% |
| 2026-05-11 | 5.17 | 5.21 | 5.11 | 5.20 | 5.20 | qfq | 12,952,900 | 66,739,068 | 0.19% |
| 2026-05-08 | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | qfq | 8,315,345 | 42,936,399 | 0.97% |
| 2026-05-07 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | qfq | 12,913,860 | 66,971,342 | -1.34% |
| 2026-05-06 | 5.21 | 5.27 | 5.17 | 5.21 | 5.21 | qfq | 11,861,445 | 61,857,820 | 0.39% |
| 2026-04-30 | 5.15 | 5.29 | 5.13 | 5.19 | 5.19 | qfq | 15,106,000 | 78,754,268 | 1.57% |
| 2026-04-29 | 4.98 | 5.15 | 4.98 | 5.11 | 5.11 | qfq | 11,969,627 | 61,029,637 | 1.59% |
| 2026-04-28 | 4.97 | 5.05 | 4.90 | 5.03 | 5.03 | qfq | 11,874,600 | 59,233,161 | 0.20% |
| 2026-04-27 | 4.94 | 5.04 | 4.85 | 5.02 | 5.02 | qfq | 15,326,054 | 75,766,261 | 1.21% |
| 2026-04-24 | 5.20 | 5.20 | 4.84 | 4.96 | 4.96 | qfq | 28,319,002 | 140,029,419 | -5.88% |
| 2026-04-23 | 5.36 | 5.36 | 5.18 | 5.27 | 5.27 | qfq | 12,618,600 | 66,314,726 | -1.68% |
| 2026-04-22 | 5.39 | 5.42 | 5.34 | 5.36 | 5.36 | qfq | 8,618,900 | 46,305,514 | -0.74% |
| 2026-04-21 | 5.43 | 5.43 | 5.33 | 5.40 | 5.40 | qfq | 9,649,600 | 51,932,425 | -0.37% |
| 2026-04-20 | 5.40 | 5.43 | 5.33 | 5.42 | 5.42 | qfq | 11,341,902 | 60,998,270 | 0.56% |
| 2026-04-17 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 9,052,902 | 49,060,047 | -1.64% |
| 2026-04-16 | 5.42 | 5.52 | 5.33 | 5.48 | 5.48 | qfq | 10,317,010 | 56,113,910 | 2.05% |
| 2026-04-15 | 5.46 | 5.48 | 5.35 | 5.37 | 5.37 | qfq | 8,664,200 | 46,786,723 | -1.65% |
| 2026-04-14 | 5.50 | 5.53 | 5.36 | 5.46 | 5.46 | qfq | 8,061,300 | 43,785,279 | 0.74% |
| 2026-04-13 | 5.47 | 5.51 | 5.38 | 5.42 | 5.42 | qfq | 8,683,500 | 47,147,785 | -0.73% |
| 2026-04-10 | 5.42 | 5.51 | 5.38 | 5.46 | 5.46 | qfq | 8,447,900 | 46,142,115 | 1.30% |
| 2026-04-09 | 5.45 | 5.46 | 5.34 | 5.39 | 5.39 | qfq | 8,249,300 | 44,557,103 | -1.10% |
| 2026-04-08 | 5.45 | 5.46 | 5.35 | 5.45 | 5.45 | qfq | 11,665,095 | 63,292,868 | 1.49% |
| 2026-04-07 | 5.12 | 5.40 | 5.12 | 5.37 | 5.37 | qfq | 15,945,400 | 84,681,056 | 5.09% |
| 2026-04-03 | 5.43 | 5.43 | 5.08 | 5.11 | 5.11 | qfq | 15,246,400 | 78,874,417 | -5.55% |
| 2026-04-02 | 5.49 | 5.54 | 5.33 | 5.41 | 5.41 | qfq | 9,094,802 | 49,365,318 | -1.46% |
| 2026-04-01 | 5.48 | 5.57 | 5.42 | 5.49 | 5.49 | qfq | 9,068,300 | 49,713,858 | 1.86% |
| 2026-03-31 | 5.47 | 5.57 | 5.39 | 5.39 | 5.39 | qfq | 9,750,400 | 53,421,911 | -1.46% |
| 2026-03-30 | 5.41 | 5.51 | 5.37 | 5.47 | 5.47 | qfq | 9,991,700 | 54,423,667 | -0.36% |
| 2026-03-27 | 5.25 | 5.52 | 5.25 | 5.49 | 5.49 | qfq | 11,598,600 | 63,107,834 | 1.86% |
| 2026-03-26 | 5.44 | 5.56 | 5.34 | 5.39 | 5.39 | qfq | 11,237,600 | 61,070,849 | -0.92% |
| 2026-03-25 | 5.38 | 5.49 | 5.31 | 5.44 | 5.44 | qfq | 12,579,595 | 68,311,429 | 1.68% |
| 2026-03-24 | 5.26 | 5.36 | 5.09 | 5.35 | 5.35 | qfq | 18,524,528 | 96,886,457 | 4.70% |
| 2026-03-23 | 5.37 | 5.48 | 5.05 | 5.11 | 5.11 | qfq | 26,715,500 | 140,020,413 | -7.09% |
| 2026-03-20 | 5.71 | 5.77 | 5.50 | 5.50 | 5.50 | qfq | 17,393,500 | 97,623,520 | -3.68% |
| 2026-03-19 | 5.93 | 5.96 | 5.66 | 5.71 | 5.71 | qfq | 19,159,000 | 110,930,313 | -4.67% |
| 2026-03-18 | 5.99 | 6.06 | 5.88 | 5.99 | 5.99 | qfq | 16,050,600 | 95,575,288 | 0.17% |
| 2026-03-17 | 6.14 | 6.20 | 5.97 | 5.98 | 5.98 | qfq | 19,712,300 | 120,008,967 | -2.29% |
| 2026-03-16 | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | qfq | 21,738,700 | 132,513,364 | 1.49% |
| 2026-03-13 | 6.12 | 6.19 | 6.01 | 6.03 | 6.03 | qfq | 29,356,498 | 179,301,401 | -1.31% |
| 2026-03-12 | 6.11 | 6.30 | 6.05 | 6.11 | 6.11 | qfq | 44,618,982 | 273,922,697 | 2.86% |
| 2026-03-11 | 5.92 | 5.96 | 5.84 | 5.94 | 5.94 | qfq | 14,603,800 | 86,295,243 | 0.51% |
| 2026-03-10 | 5.87 | 5.94 | 5.83 | 5.91 | 5.91 | qfq | 13,118,600 | 77,263,136 | 1.37% |
| 2026-03-09 | 5.80 | 5.88 | 5.75 | 5.83 | 5.83 | qfq | 14,547,300 | 84,610,014 | -0.85% |
| 2026-03-06 | 5.64 | 5.91 | 5.63 | 5.88 | 5.88 | qfq | 18,610,966 | 108,138,670 | 3.89% |
| 2026-03-05 | 5.59 | 5.71 | 5.58 | 5.66 | 5.66 | qfq | 13,612,700 | 76,869,136 | 2.91% |
| 2026-03-04 | 5.44 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 12,883,380 | 70,933,735 | -0.54% |
| 2026-03-03 | 5.72 | 5.80 | 5.50 | 5.53 | 5.53 | qfq | 17,346,800 | 97,813,692 | -3.15% |
| 2026-03-02 | 5.81 | 5.85 | 5.59 | 5.71 | 5.71 | qfq | 18,703,400 | 106,892,494 | -3.06% |
| 2026-02-27 | 5.80 | 5.91 | 5.78 | 5.89 | 5.89 | qfq | 12,267,800 | 71,758,979 | 1.03% |
| 2026-02-26 | 5.85 | 5.87 | 5.78 | 5.83 | 5.83 | qfq | 11,075,500 | 64,518,529 | 0.17% |
| 2026-02-25 | 5.83 | 5.87 | 5.79 | 5.82 | 5.82 | qfq | 12,966,820 | 75,575,620 | 0.34% |
| 2026-02-24 | 5.64 | 5.81 | 5.62 | 5.80 | 5.80 | qfq | 16,354,103 | 94,204,603 | 3.39% |
| 2026-02-13 | 5.63 | 5.68 | 5.61 | 5.61 | 5.61 | qfq | 10,025,500 | 56,630,730 | -0.36% |
| 2026-02-12 | 5.75 | 5.76 | 5.62 | 5.63 | 5.63 | qfq | 12,773,400 | 72,652,571 | -1.75% |
| 2026-02-11 | 5.71 | 5.81 | 5.68 | 5.73 | 5.73 | qfq | 12,529,200 | 72,105,215 | 0.35% |
| 2026-02-10 | 5.74 | 5.77 | 5.67 | 5.71 | 5.71 | qfq | 9,099,700 | 52,104,670 | -0.17% |
| 2026-02-09 | 5.69 | 5.76 | 5.67 | 5.72 | 5.72 | qfq | 11,332,600 | 64,735,069 | 1.24% |
| 2026-02-06 | 5.55 | 5.74 | 5.52 | 5.65 | 5.65 | qfq | 14,985,800 | 85,005,979 | 0.89% |
| 2026-02-05 | 5.65 | 5.74 | 5.58 | 5.60 | 5.60 | qfq | 11,286,900 | 63,743,234 | -1.41% |
| 2026-02-04 | 5.59 | 5.69 | 5.57 | 5.68 | 5.68 | qfq | 12,042,103 | 67,993,188 | 1.43% |
| 2026-02-03 | 5.56 | 5.62 | 5.48 | 5.60 | 5.60 | qfq | 16,501,485 | 91,882,996 | 1.82% |
| 2026-02-02 | 5.69 | 5.70 | 5.50 | 5.50 | 5.50 | qfq | 17,525,100 | 98,131,488 | -3.34% |
| 2026-01-30 | 5.61 | 5.72 | 5.53 | 5.69 | 5.69 | qfq | 18,435,700 | 103,858,388 | 1.43% |
| 2026-01-29 | 5.64 | 5.74 | 5.56 | 5.61 | 5.61 | qfq | 15,239,353 | 86,107,771 | -1.23% |
| 2026-01-28 | 5.73 | 5.75 | 5.62 | 5.68 | 5.68 | qfq | 15,845,075 | 89,973,823 | -0.18% |
| 2026-01-27 | 5.73 | 5.76 | 5.56 | 5.69 | 5.69 | qfq | 18,705,800 | 105,733,544 | -1.04% |
| 2026-01-26 | 5.83 | 5.84 | 5.68 | 5.75 | 5.75 | qfq | 19,393,000 | 111,537,633 | -1.37% |
| 2026-01-23 | 5.81 | 5.84 | 5.76 | 5.83 | 5.83 | qfq | 18,356,900 | 106,510,406 | 0.52% |
| 2026-01-22 | 5.72 | 5.82 | 5.67 | 5.80 | 5.80 | qfq | 21,663,100 | 124,687,297 | 1.40% |
| 2026-01-21 | 5.60 | 5.72 | 5.56 | 5.72 | 5.72 | qfq | 22,496,250 | 127,637,161 | 1.60% |
| 2026-01-20 | 5.64 | 5.67 | 5.56 | 5.63 | 5.63 | qfq | 20,807,683 | 116,472,914 | 0.00% |
| 2026-01-19 | 5.39 | 5.64 | 5.36 | 5.63 | 5.63 | qfq | 31,334,399 | 173,956,382 | 4.65% |
| 2026-01-16 | 5.47 | 5.49 | 5.35 | 5.38 | 5.38 | qfq | 15,794,400 | 85,295,082 | -1.65% |
| 2026-01-15 | 5.38 | 5.48 | 5.35 | 5.47 | 5.47 | qfq | 21,598,499 | 117,539,865 | 1.67% |
| 2026-01-14 | 5.42 | 5.47 | 5.28 | 5.38 | 5.38 | qfq | 25,213,061 | 136,199,035 | -1.10% |
| 2026-01-13 | 5.57 | 5.58 | 5.41 | 5.44 | 5.44 | qfq | 23,839,600 | 130,729,247 | -1.63% |
| 2026-01-12 | 5.50 | 5.53 | 5.43 | 5.53 | 5.53 | qfq | 24,414,499 | 133,714,540 | 0.73% |
| 2026-01-09 | 5.46 | 5.50 | 5.39 | 5.49 | 5.49 | qfq | 23,120,900 | 126,034,066 | 0.37% |
| 2026-01-08 | 5.40 | 5.48 | 5.37 | 5.47 | 5.47 | qfq | 19,588,156 | 106,634,442 | 0.74% |
| 2026-01-07 | 5.43 | 5.48 | 5.39 | 5.43 | 5.43 | qfq | 19,730,000 | 107,097,727 | -0.37% |
| 2026-01-06 | 5.43 | 5.46 | 5.39 | 5.45 | 5.45 | qfq | 23,750,100 | 129,053,187 | 0.55% |
| 2026-01-05 | 5.51 | 5.55 | 5.40 | 5.42 | 5.42 | qfq | 24,252,300 | 132,037,645 | -1.63% |
| 2025-12-31 | 5.55 | 5.59 | 5.41 | 5.51 | 5.51 | qfq | 19,512,700 | 107,161,436 | -0.72% |
| 2025-12-30 | 5.59 | 5.60 | 5.50 | 5.55 | 5.55 | qfq | 22,276,700 | 123,588,935 | -1.42% |
| 2025-12-29 | 5.64 | 5.68 | 5.56 | 5.63 | 5.63 | qfq | 34,892,810 | 196,274,097 | 1.08% |
| 2025-12-26 | 5.49 | 5.75 | 5.45 | 5.57 | 5.57 | qfq | 47,192,239 | 263,385,050 | 1.46% |
| 2025-12-25 | 5.56 | 5.62 | 5.47 | 5.49 | 5.49 | qfq | 49,123,128 | 270,783,471 | -2.49% |
| 2025-12-24 | 5.54 | 5.94 | 5.44 | 5.63 | 5.63 | qfq | 82,316,566 | 461,327,668 | 2.55% |
| 2025-12-23 | 5.99 | 6.03 | 5.47 | 5.49 | 5.49 | qfq | 102,867,340 | 582,638,216 | -8.96% |
| 2025-12-22 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | qfq | 11,375,010 | 68,591,310 | 10.04% |
| 2025-12-19 | 4.99 | 5.48 | 4.97 | 5.48 | 5.48 | qfq | 13,041,300 | 70,984,436 | 10.04% |
| 2025-12-18 | 4.88 | 5.02 | 4.85 | 4.98 | 4.98 | qfq | 9,493,200 | 47,227,014 | 1.63% |
| 2025-12-17 | 4.89 | 4.93 | 4.80 | 4.90 | 4.90 | qfq | 8,682,000 | 42,264,989 | 0.20% |
| 2025-12-16 | 4.96 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 8,859,600 | 43,515,288 | -1.81% |
| 2025-12-15 | 4.90 | 5.01 | 4.87 | 4.98 | 4.98 | qfq | 9,189,600 | 45,684,665 | 1.22% |
| 2025-12-12 | 5.00 | 5.07 | 4.91 | 4.92 | 4.92 | qfq | 11,155,000 | 55,616,920 | -1.80% |
| 2025-12-11 | 5.15 | 5.16 | 5.01 | 5.01 | 5.01 | qfq | 9,998,273 | 50,682,643 | -2.72% |
| 2025-12-10 | 5.14 | 5.19 | 5.11 | 5.15 | 5.15 | qfq | 7,759,600 | 39,968,555 | -0.19% |
| 2025-12-09 | 5.20 | 5.23 | 5.15 | 5.16 | 5.16 | qfq | 7,980,271 | 41,384,779 | -1.15% |
| 2025-12-08 | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 8,752,900 | 45,878,881 | -0.76% |
| 2025-12-05 | 5.19 | 5.27 | 5.14 | 5.26 | 5.26 | qfq | 7,611,086 | 39,678,413 | 1.54% |
| 2025-12-04 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | qfq | 9,341,200 | 48,484,230 | -1.33% |
| 2025-12-03 | 5.30 | 5.34 | 5.23 | 5.25 | 5.25 | qfq | 8,725,700 | 45,943,313 | -0.76% |
| 2025-12-02 | 5.25 | 5.32 | 5.18 | 5.29 | 5.29 | qfq | 10,837,787 | 57,007,712 | 0.95% |
| 2025-12-01 | 5.30 | 5.31 | 5.23 | 5.24 | 5.24 | qfq | 9,273,598 | 48,876,303 | -0.76% |
| 2025-11-28 | 5.20 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 9,882,900 | 51,730,427 | 2.13% |
| 2025-11-27 | 5.09 | 5.23 | 5.08 | 5.17 | 5.17 | qfq | 11,586,800 | 59,946,473 | 1.57% |
| 2025-11-26 | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | qfq | 10,967,500 | 56,303,547 | -0.78% |
| 2025-11-25 | 5.11 | 5.17 | 5.08 | 5.13 | 5.13 | qfq | 10,146,991 | 52,057,849 | 1.79% |
| 2025-11-24 | 5.09 | 5.13 | 5.02 | 5.04 | 5.04 | qfq | 13,899,591 | 70,417,831 | 0.60% |
| 2025-11-21 | 5.35 | 5.39 | 5.01 | 5.01 | 5.01 | qfq | 20,618,500 | 106,058,849 | -7.05% |
| 2025-11-20 | 5.45 | 5.51 | 5.35 | 5.39 | 5.39 | qfq | 9,467,300 | 51,288,346 | -0.92% |
| 2025-11-19 | 5.54 | 5.57 | 5.40 | 5.44 | 5.44 | qfq | 12,124,804 | 66,180,062 | -1.98% |
| 2025-11-18 | 5.66 | 5.67 | 5.47 | 5.55 | 5.55 | qfq | 15,320,000 | 84,784,094 | -2.12% |
| 2025-11-17 | 5.69 | 5.73 | 5.61 | 5.67 | 5.67 | qfq | 14,969,184 | 84,692,899 | -0.87% |
| 2025-11-14 | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | qfq | 18,127,490 | 104,507,376 | -2.22% |
| 2025-11-13 | 5.66 | 5.94 | 5.64 | 5.85 | 5.85 | qfq | 27,916,400 | 162,301,675 | 3.17% |
| 2025-11-12 | 5.69 | 5.74 | 5.62 | 5.67 | 5.67 | qfq | 14,224,300 | 80,519,619 | -0.18% |
| 2025-11-11 | 5.64 | 5.69 | 5.59 | 5.68 | 5.68 | qfq | 16,138,604 | 91,302,736 | 0.71% |
| 2025-11-10 | 5.71 | 5.74 | 5.60 | 5.64 | 5.64 | qfq | 16,193,700 | 91,511,644 | -1.05% |
| 2025-11-07 | 5.57 | 5.71 | 5.53 | 5.70 | 5.70 | qfq | 19,033,100 | 107,712,787 | 2.33% |
| 2025-11-06 | 5.55 | 5.57 | 5.46 | 5.57 | 5.57 | qfq | 11,157,500 | 61,636,328 | 0.36% |
| 2025-11-05 | 5.41 | 5.57 | 5.39 | 5.55 | 5.55 | qfq | 12,313,620 | 67,866,911 | 1.83% |
| 2025-11-04 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | qfq | 10,774,200 | 58,474,308 | 0.18% |
| 2025-11-03 | 5.44 | 5.47 | 5.37 | 5.44 | 5.44 | qfq | 12,119,000 | 65,609,024 | 0.18% |
| 2025-10-31 | 5.43 | 5.47 | 5.38 | 5.43 | 5.43 | qfq | 12,063,500 | 65,555,053 | -0.18% |
| 2025-10-30 | 5.48 | 5.55 | 5.42 | 5.44 | 5.44 | qfq | 10,237,378 | 56,055,224 | -1.27% |
| 2025-10-29 | 5.55 | 5.55 | 5.41 | 5.51 | 5.51 | qfq | 11,734,984 | 64,207,483 | -0.54% |
| 2025-10-28 | 5.50 | 5.59 | 5.47 | 5.54 | 5.54 | qfq | 11,461,816 | 63,570,051 | 0.54% |
| 2025-10-27 | 5.61 | 5.63 | 5.45 | 5.51 | 5.51 | qfq | 12,596,549 | 69,423,364 | -0.18% |
| 2025-10-24 | 5.55 | 5.62 | 5.48 | 5.52 | 5.52 | qfq | 19,295,603 | 106,880,917 | -0.90% |
| 2025-10-23 | 5.39 | 5.58 | 5.36 | 5.57 | 5.57 | qfq | 19,883,004 | 109,063,216 | 2.96% |
| 2025-10-22 | 5.38 | 5.47 | 5.35 | 5.41 | 5.41 | qfq | 14,012,666 | 75,912,736 | 0.19% |
| 2025-10-21 | 5.26 | 5.43 | 5.23 | 5.40 | 5.40 | qfq | 15,872,503 | 85,041,684 | 0.93% |
| 2025-10-20 | 5.25 | 5.35 | 5.24 | 5.35 | 5.26 | qfq | 14,082,400 | 74,742,704 | 3.08% |
| 2025-10-17 | 5.30 | 5.34 | 5.19 | 5.19 | 5.10 | qfq | 11,488,500 | 60,515,634 | -2.08% |
| 2025-10-16 | 5.40 | 5.40 | 5.28 | 5.30 | 5.21 | qfq | 10,013,802 | 53,346,134 | -1.67% |
| 2025-10-15 | 5.31 | 5.40 | 5.30 | 5.39 | 5.30 | qfq | 11,415,700 | 61,208,469 | 1.70% |
| 2025-10-14 | 5.37 | 5.43 | 5.29 | 5.30 | 5.21 | qfq | 13,940,400 | 74,592,020 | -0.38% |
| 2025-10-13 | 5.24 | 5.35 | 4.97 | 5.32 | 5.23 | qfq | 16,696,100 | 87,487,997 | -1.30% |
| 2025-10-10 | 5.29 | 5.41 | 5.26 | 5.39 | 5.30 | qfq | 13,529,400 | 72,572,949 | 1.70% |
| 2025-10-09 | 5.34 | 5.37 | 5.23 | 5.30 | 5.21 | qfq | 13,039,100 | 68,924,874 | -0.56% |
| 2025-09-30 | 5.30 | 5.38 | 5.27 | 5.33 | 5.24 | qfq | 11,384,300 | 60,727,715 | 0.76% |
| 2025-09-29 | 5.17 | 5.30 | 5.07 | 5.29 | 5.20 | qfq | 13,330,000 | 69,687,295 | 2.12% |
| 2025-09-26 | 5.14 | 5.26 | 5.08 | 5.18 | 5.09 | qfq | 12,514,200 | 64,784,822 | 0.58% |
| 2025-09-25 | 5.26 | 5.31 | 5.14 | 5.15 | 5.06 | qfq | 11,547,300 | 60,186,303 | -2.46% |
| 2025-09-24 | 5.16 | 5.29 | 5.14 | 5.28 | 5.19 | qfq | 12,320,262 | 64,521,937 | 1.73% |
| 2025-09-23 | 5.26 | 5.27 | 5.03 | 5.19 | 5.10 | qfq | 15,883,700 | 81,392,286 | -1.89% |
| 2025-09-22 | 5.24 | 5.33 | 5.21 | 5.29 | 5.20 | qfq | 11,133,093 | 58,593,448 | 0.57% |
| 2025-09-19 | 5.40 | 5.42 | 5.22 | 5.26 | 5.17 | qfq | 15,599,700 | 82,499,859 | -2.95% |
| 2025-09-18 | 5.54 | 5.56 | 5.37 | 5.42 | 5.33 | qfq | 20,944,800 | 114,770,410 | -2.34% |
| 2025-09-17 | 5.44 | 5.55 | 5.44 | 5.55 | 5.46 | qfq | 16,885,700 | 93,056,655 | 1.28% |
| 2025-09-16 | 5.41 | 5.48 | 5.36 | 5.48 | 5.39 | qfq | 14,503,500 | 78,667,561 | 1.29% |
| 2025-09-15 | 5.44 | 5.47 | 5.39 | 5.41 | 5.32 | qfq | 9,375,500 | 50,746,648 | -0.18% |
| 2025-09-12 | 5.49 | 5.52 | 5.39 | 5.42 | 5.33 | qfq | 12,199,700 | 66,364,983 | -1.09% |
| 2025-09-11 | 5.41 | 5.48 | 5.31 | 5.48 | 5.39 | qfq | 17,006,021 | 92,076,188 | 1.48% |
| 2025-09-10 | 5.40 | 5.45 | 5.34 | 5.40 | 5.31 | qfq | 14,498,400 | 78,203,681 | 0.00% |
| 2025-09-09 | 5.45 | 5.47 | 5.36 | 5.40 | 5.31 | qfq | 17,661,166 | 95,572,267 | -1.46% |
| 2025-09-08 | 5.29 | 5.48 | 5.27 | 5.48 | 5.39 | qfq | 25,042,608 | 135,575,841 | 3.59% |
| 2025-09-05 | 5.16 | 5.30 | 5.13 | 5.29 | 5.20 | qfq | 18,518,000 | 97,187,243 | 2.12% |
| 2025-09-04 | 5.13 | 5.22 | 5.05 | 5.18 | 5.09 | qfq | 19,919,694 | 102,875,691 | 1.17% |
| 2025-09-03 | 5.32 | 5.37 | 5.10 | 5.12 | 5.03 | qfq | 21,962,500 | 114,348,791 | -3.58% |
| 2025-09-02 | 5.41 | 5.51 | 5.17 | 5.31 | 5.22 | qfq | 37,767,682 | 200,646,308 | 0.19% |
| 2025-09-01 | 5.09 | 5.60 | 5.08 | 5.30 | 5.21 | qfq | 42,647,590 | 227,653,748 | 4.13% |
| 2025-08-29 | 5.13 | 5.14 | 5.06 | 5.09 | 5.00 | qfq | 10,388,100 | 52,946,492 | -0.78% |
| 2025-08-28 | 5.14 | 5.23 | 4.94 | 5.13 | 5.04 | qfq | 17,298,119 | 88,045,156 | 0.00% |
| 2025-08-27 | 5.37 | 5.38 | 5.12 | 5.13 | 5.04 | qfq | 18,616,098 | 97,748,765 | -4.29% |
| 2025-08-26 | 5.29 | 5.38 | 5.26 | 5.36 | 5.27 | qfq | 11,333,300 | 60,572,596 | 0.94% |
| 2025-08-25 | 5.35 | 5.37 | 5.25 | 5.31 | 5.22 | qfq | 15,119,250 | 80,142,348 | -0.38% |
| 2025-08-22 | 5.40 | 5.43 | 5.31 | 5.33 | 5.24 | qfq | 15,942,400 | 85,131,378 | -0.93% |
| 2025-08-21 | 5.47 | 5.48 | 5.35 | 5.38 | 5.29 | qfq | 17,984,500 | 97,114,702 | -1.82% |
| 2025-08-20 | 5.45 | 5.52 | 5.39 | 5.48 | 5.39 | qfq | 21,600,702 | 117,850,378 | 0.55% |
| 2025-08-19 | 5.32 | 5.54 | 5.26 | 5.45 | 5.36 | qfq | 29,737,000 | 161,104,539 | 2.83% |
| 2025-08-18 | 5.21 | 5.30 | 5.21 | 5.30 | 5.21 | qfq | 17,572,175 | 92,625,031 | 2.12% |
| 2025-08-15 | 5.14 | 5.21 | 5.13 | 5.19 | 5.10 | qfq | 10,862,400 | 56,366,816 | 0.78% |
| 2025-08-14 | 5.23 | 5.30 | 5.14 | 5.15 | 5.06 | qfq | 14,961,566 | 77,865,261 | -1.53% |
| 2025-08-13 | 5.27 | 5.28 | 5.21 | 5.23 | 5.14 | qfq | 11,086,400 | 58,020,962 | -0.76% |
| 2025-08-12 | 5.28 | 5.31 | 5.22 | 5.27 | 5.18 | qfq | 14,884,104 | 78,269,640 | -0.38% |
| 2025-08-11 | 5.28 | 5.30 | 5.23 | 5.29 | 5.20 | qfq | 16,885,200 | 88,954,859 | 1.15% |
| 2025-08-08 | 5.24 | 5.30 | 5.14 | 5.23 | 5.14 | qfq | 22,959,100 | 119,430,364 | -0.57% |
| 2025-08-07 | 5.15 | 5.32 | 5.11 | 5.26 | 5.17 | qfq | 32,718,700 | 170,548,249 | 1.94% |
| 2025-08-06 | 5.08 | 5.25 | 5.04 | 5.16 | 5.07 | qfq | 24,443,302 | 126,111,393 | 1.57% |
| 2025-08-05 | 5.03 | 5.09 | 5.00 | 5.08 | 4.99 | qfq | 9,862,100 | 49,957,974 | 1.40% |
| 2025-08-04 | 4.94 | 5.03 | 4.90 | 5.01 | 4.93 | qfq | 10,710,714 | 53,349,367 | 0.60% |
| 2025-08-01 | 4.92 | 5.00 | 4.92 | 4.98 | 4.90 | qfq | 11,027,399 | 54,914,990 | 1.22% |
| 2025-07-31 | 4.97 | 5.03 | 4.91 | 4.92 | 4.84 | qfq | 11,104,300 | 55,052,278 | -1.60% |
| 2025-07-30 | 5.06 | 5.06 | 4.96 | 5.00 | 4.92 | qfq | 11,353,800 | 56,775,857 | -0.99% |
| 2025-07-29 | 5.15 | 5.17 | 5.00 | 5.05 | 4.96 | qfq | 15,884,400 | 80,182,564 | -1.94% |
| 2025-07-28 | 5.12 | 5.18 | 5.09 | 5.15 | 5.06 | qfq | 10,466,525 | 53,810,623 | 0.59% |
| 2025-07-25 | 5.17 | 5.19 | 5.10 | 5.12 | 5.03 | qfq | 8,940,178 | 45,825,081 | -0.78% |
| 2025-07-24 | 5.13 | 5.18 | 5.12 | 5.16 | 5.07 | qfq | 12,463,200 | 64,185,863 | 0.39% |
| 2025-07-23 | 5.27 | 5.27 | 5.12 | 5.14 | 5.05 | qfq | 12,575,500 | 65,142,709 | -1.91% |
| 2025-07-22 | 5.29 | 5.30 | 5.15 | 5.24 | 5.15 | qfq | 13,922,300 | 72,491,973 | 0.00% |
| 2025-07-21 | 5.11 | 5.25 | 5.10 | 5.24 | 5.15 | qfq | 18,803,400 | 97,635,788 | 2.95% |
| 2025-07-18 | 5.12 | 5.15 | 5.06 | 5.09 | 5.00 | qfq | 9,817,900 | 49,983,850 | -0.59% |
| 2025-07-17 | 5.16 | 5.17 | 5.11 | 5.12 | 5.03 | qfq | 8,642,400 | 44,402,640 | -0.78% |
| 2025-07-16 | 5.13 | 5.17 | 5.08 | 5.16 | 5.07 | qfq | 9,085,100 | 46,684,538 | 0.58% |
| 2025-07-15 | 5.19 | 5.21 | 5.07 | 5.13 | 5.04 | qfq | 13,282,825 | 67,999,693 | -1.16% |
| 2025-07-14 | 5.14 | 5.19 | 5.13 | 5.19 | 5.10 | qfq | 12,121,300 | 62,706,136 | 0.97% |
| 2025-07-11 | 5.17 | 5.18 | 5.09 | 5.14 | 5.05 | qfq | 13,079,200 | 67,141,867 | -0.39% |
| 2025-07-10 | 5.09 | 5.16 | 5.08 | 5.16 | 5.07 | qfq | 13,713,100 | 70,481,781 | 1.38% |
| 2025-07-09 | 5.15 | 5.17 | 5.07 | 5.09 | 5.00 | qfq | 11,431,900 | 58,517,730 | -1.17% |
| 2025-07-08 | 5.08 | 5.15 | 5.06 | 5.15 | 5.06 | qfq | 12,125,400 | 62,150,835 | 1.18% |
| 2025-07-07 | 5.04 | 5.11 | 5.03 | 5.09 | 5.00 | qfq | 14,687,000 | 74,492,565 | 0.59% |
| 2025-07-04 | 5.14 | 5.17 | 5.06 | 5.06 | 4.97 | qfq | 13,715,000 | 69,959,327 | -1.56% |
| 2025-07-03 | 5.15 | 5.15 | 5.08 | 5.14 | 5.05 | qfq | 10,824,100 | 55,370,115 | 0.00% |
| 2025-07-02 | 5.10 | 5.15 | 5.06 | 5.14 | 5.05 | qfq | 14,693,400 | 74,948,701 | 0.98% |
| 2025-07-01 | 5.08 | 5.12 | 5.04 | 5.09 | 5.00 | qfq | 11,556,900 | 58,641,375 | 0.00% |
| 2025-06-30 | 5.02 | 5.09 | 4.99 | 5.09 | 5.00 | qfq | 13,817,200 | 69,815,999 | 1.60% |
| 2025-06-27 | 5.07 | 5.13 | 5.00 | 5.01 | 4.93 | qfq | 10,786,200 | 54,331,792 | 0.60% |
| 2025-06-26 | 5.02 | 5.07 | 4.96 | 4.98 | 4.90 | qfq | 10,390,500 | 51,982,089 | -0.80% |
| 2025-06-25 | 5.03 | 5.06 | 4.95 | 5.02 | 4.94 | qfq | 16,001,795 | 80,102,689 | 0.20% |
| 2025-06-24 | 4.83 | 5.02 | 4.81 | 5.01 | 4.93 | qfq | 16,714,800 | 82,734,076 | 3.73% |
| 2025-06-23 | 4.65 | 4.85 | 4.61 | 4.83 | 4.75 | qfq | 12,321,300 | 58,831,239 | 3.21% |
| 2025-06-20 | 4.71 | 4.77 | 4.68 | 4.68 | 4.60 | qfq | 9,889,700 | 46,704,158 | -0.85% |
| 2025-06-19 | 4.83 | 4.85 | 4.71 | 4.72 | 4.64 | qfq | 13,834,402 | 65,862,032 | -2.28% |
| 2025-06-18 | 4.91 | 4.91 | 4.78 | 4.83 | 4.75 | qfq | 13,365,900 | 64,536,629 | -2.23% |
| 2025-06-17 | 4.91 | 4.99 | 4.88 | 4.94 | 4.86 | qfq | 13,002,400 | 64,004,731 | 0.41% |
| 2025-06-16 | 4.94 | 5.02 | 4.89 | 4.92 | 4.84 | qfq | 18,060,295 | 89,052,821 | -1.20% |
| 2025-06-13 | 5.13 | 5.16 | 4.95 | 4.98 | 4.90 | qfq | 35,131,600 | 176,140,510 | -3.68% |
| 2025-06-12 | 5.04 | 5.22 | 4.95 | 5.17 | 5.08 | qfq | 35,386,895 | 179,857,787 | 2.17% |
| 2025-06-11 | 4.99 | 5.11 | 4.99 | 5.06 | 4.97 | qfq | 25,115,400 | 127,409,889 | 1.20% |
| 2025-06-10 | 5.00 | 5.05 | 4.90 | 5.00 | 4.92 | qfq | 15,802,703 | 78,837,008 | 0.20% |
| 2025-06-09 | 5.00 | 5.01 | 4.95 | 4.99 | 4.91 | qfq | 11,314,200 | 56,300,558 | 0.20% |
| 2025-06-06 | 4.95 | 5.05 | 4.94 | 4.98 | 4.90 | qfq | 13,310,300 | 66,507,609 | 0.61% |
| 2025-06-05 | 4.94 | 5.01 | 4.89 | 4.95 | 4.87 | qfq | 14,291,503 | 70,873,993 | 0.00% |
| 2025-06-04 | 4.89 | 4.95 | 4.87 | 4.95 | 4.87 | qfq | 11,296,100 | 55,533,382 | 1.23% |
| 2025-06-03 | 4.83 | 4.94 | 4.83 | 4.89 | 4.81 | qfq | 12,352,600 | 60,505,206 | 0.41% |
| 2025-05-30 | 5.04 | 5.05 | 4.87 | 4.87 | 4.79 | qfq | 17,446,761 | 85,939,093 | -3.37% |
| 2025-05-29 | 4.92 | 5.11 | 4.91 | 5.04 | 4.95 | qfq | 27,177,600 | 136,885,111 | 1.61% |
| 2025-05-28 | 4.97 | 5.07 | 4.93 | 4.96 | 4.88 | qfq | 21,414,100 | 106,775,398 | -0.20% |
| 2025-05-27 | 4.84 | 5.00 | 4.77 | 4.97 | 4.89 | qfq | 24,014,667 | 117,864,169 | 2.90% |
| 2025-05-26 | 4.77 | 4.88 | 4.77 | 4.83 | 4.75 | qfq | 12,352,800 | 59,697,956 | 0.84% |
| 2025-05-23 | 4.85 | 4.92 | 4.78 | 4.79 | 4.71 | qfq | 16,070,700 | 78,042,502 | -0.62% |
| 2025-05-22 | 4.95 | 4.97 | 4.81 | 4.82 | 4.74 | qfq | 21,122,258 | 102,806,370 | -3.02% |
| 2025-05-21 | 4.93 | 4.98 | 4.90 | 4.97 | 4.89 | qfq | 18,401,353 | 91,010,614 | 0.81% |
| 2025-05-20 | 4.97 | 5.02 | 4.91 | 4.93 | 4.85 | qfq | 17,779,067 | 87,834,851 | -1.00% |
| 2025-05-19 | 4.98 | 5.03 | 4.89 | 4.98 | 4.90 | qfq | 29,113,300 | 143,836,737 | -0.40% |
| 2025-05-16 | 4.81 | 5.25 | 4.81 | 5.00 | 4.92 | qfq | 51,105,756 | 257,097,567 | 2.67% |
| 2025-05-15 | 4.86 | 5.04 | 4.80 | 4.87 | 4.79 | qfq | 33,746,258 | 165,459,726 | 1.04% |
| 2025-05-14 | 4.83 | 4.85 | 4.77 | 4.82 | 4.74 | qfq | 17,581,452 | 84,521,691 | -0.21% |
| 2025-05-13 | 4.86 | 4.87 | 4.77 | 4.83 | 4.75 | qfq | 28,658,726 | 138,213,499 | 0.42% |
| 2025-05-12 | 4.91 | 4.98 | 4.79 | 4.81 | 4.73 | qfq | 51,569,000 | 249,244,987 | -2.04% |
| 2025-05-09 | 4.70 | 5.15 | 4.61 | 4.91 | 4.83 | qfq | 75,380,204 | 375,723,363 | 4.91% |
| 2025-05-08 | 4.64 | 4.70 | 4.61 | 4.68 | 4.60 | qfq | 10,956,700 | 51,092,447 | 0.65% |
| 2025-05-07 | 4.63 | 4.66 | 4.60 | 4.65 | 4.57 | qfq | 13,281,603 | 61,469,507 | 1.53% |
| 2025-05-06 | 4.53 | 4.59 | 4.51 | 4.58 | 4.50 | qfq | 12,513,305 | 57,057,537 | 2.46% |
| 2025-04-30 | 4.46 | 4.52 | 4.45 | 4.47 | 4.39 | qfq | 12,752,940 | 57,192,614 | 0.45% |
| 2025-04-29 | 4.43 | 4.54 | 4.42 | 4.45 | 4.37 | qfq | 16,604,300 | 74,338,552 | 0.00% |
| 2025-04-28 | 4.59 | 4.67 | 4.40 | 4.45 | 4.37 | qfq | 17,805,800 | 79,491,623 | -2.63% |
| 2025-04-25 | 4.56 | 4.68 | 4.44 | 4.57 | 4.49 | qfq | 24,812,903 | 113,225,191 | 1.11% |
| 2025-04-24 | 4.48 | 4.55 | 4.41 | 4.52 | 4.44 | qfq | 16,285,203 | 72,938,412 | -0.44% |
| 2025-04-23 | 4.50 | 4.55 | 4.48 | 4.54 | 4.46 | qfq | 10,013,800 | 45,336,846 | 0.89% |
| 2025-04-22 | 4.42 | 4.51 | 4.38 | 4.50 | 4.42 | qfq | 10,730,200 | 47,897,267 | 2.04% |
| 2025-04-21 | 4.38 | 4.42 | 4.33 | 4.41 | 4.34 | qfq | 7,443,300 | 32,690,027 | 0.92% |
| 2025-04-18 | 4.35 | 4.42 | 4.31 | 4.37 | 4.30 | qfq | 7,365,300 | 32,075,830 | 0.00% |
| 2025-04-17 | 4.29 | 4.41 | 4.27 | 4.37 | 4.30 | qfq | 8,823,000 | 38,550,027 | 1.63% |
| 2025-04-16 | 4.39 | 4.40 | 4.22 | 4.30 | 4.23 | qfq | 11,602,000 | 49,918,227 | -2.27% |
| 2025-04-15 | 4.39 | 4.42 | 4.35 | 4.40 | 4.33 | qfq | 11,830,200 | 51,898,344 | 0.46% |
| 2025-04-14 | 4.34 | 4.55 | 4.34 | 4.38 | 4.31 | qfq | 18,665,795 | 82,034,204 | 2.10% |
| 2025-04-11 | 4.21 | 4.33 | 4.16 | 4.29 | 4.22 | qfq | 12,841,011 | 54,925,172 | 1.42% |
| 2025-04-10 | 4.21 | 4.30 | 4.17 | 4.23 | 4.16 | qfq | 17,977,861 | 76,420,661 | 2.42% |
| 2025-04-09 | 3.92 | 4.16 | 3.70 | 4.13 | 4.06 | qfq | 23,455,365 | 93,059,742 | 1.98% |
| 2025-04-08 | 4.23 | 4.37 | 3.99 | 4.05 | 3.98 | qfq | 31,022,006 | 127,359,713 | -7.95% |
| 2025-04-07 | 4.62 | 4.69 | 4.40 | 4.40 | 4.33 | qfq | 13,717,800 | 61,109,894 | -10.02% |
| 2025-04-03 | 4.90 | 4.95 | 4.77 | 4.89 | 4.81 | qfq | 15,274,500 | 74,338,815 | -1.41% |
| 2025-04-02 | 4.85 | 5.00 | 4.75 | 4.96 | 4.88 | qfq | 23,025,301 | 113,345,789 | 2.69% |
| 2025-04-01 | 4.67 | 4.86 | 4.67 | 4.83 | 4.75 | qfq | 20,990,166 | 100,780,957 | 3.21% |
| 2025-03-31 | 4.91 | 4.91 | 4.56 | 4.68 | 4.60 | qfq | 23,546,500 | 110,482,387 | -4.88% |
| 2025-03-28 | 5.04 | 5.06 | 4.89 | 4.92 | 4.84 | qfq | 17,526,300 | 86,653,724 | -2.77% |
| 2025-03-27 | 5.04 | 5.10 | 4.98 | 5.06 | 4.97 | qfq | 21,805,200 | 110,011,252 | -0.59% |
| 2025-03-26 | 4.86 | 5.09 | 4.82 | 5.09 | 5.00 | qfq | 34,410,800 | 172,910,320 | 4.73% |
| 2025-03-25 | 4.79 | 4.88 | 4.72 | 4.86 | 4.78 | qfq | 18,580,100 | 89,696,728 | 0.83% |
| 2025-03-24 | 4.92 | 4.95 | 4.70 | 4.82 | 4.74 | qfq | 21,545,050 | 103,406,305 | -2.43% |
| 2025-03-21 | 4.94 | 5.03 | 4.90 | 4.94 | 4.86 | qfq | 23,272,190 | 115,448,218 | -0.60% |
| 2025-03-20 | 4.93 | 5.11 | 4.92 | 4.97 | 4.89 | qfq | 26,825,990 | 134,017,517 | 1.22% |
| 2025-03-19 | 4.96 | 5.00 | 4.88 | 4.91 | 4.83 | qfq | 23,544,880 | 116,295,087 | -1.41% |
| 2025-03-18 | 4.99 | 5.02 | 4.90 | 4.98 | 4.90 | qfq | 33,609,025 | 166,802,397 | 1.01% |
| 2025-03-17 | 4.84 | 5.03 | 4.81 | 4.93 | 4.85 | qfq | 36,708,659 | 180,745,808 | 1.23% |
| 2025-03-14 | 4.95 | 4.97 | 4.75 | 4.87 | 4.79 | qfq | 45,927,303 | 221,684,560 | -2.21% |
| 2025-03-13 | 4.82 | 5.05 | 4.74 | 4.98 | 4.90 | qfq | 49,030,814 | 239,172,207 | 2.89% |
| 2025-03-12 | 4.66 | 4.90 | 4.63 | 4.84 | 4.76 | qfq | 33,711,402 | 161,860,453 | 4.31% |
| 2025-03-11 | 4.62 | 4.65 | 4.59 | 4.64 | 4.56 | qfq | 9,493,500 | 43,902,077 | -0.64% |
| 2025-03-10 | 4.66 | 4.72 | 4.63 | 4.67 | 4.59 | qfq | 9,176,600 | 42,851,053 | 0.21% |
| 2025-03-07 | 4.70 | 4.73 | 4.64 | 4.66 | 4.58 | qfq | 11,563,200 | 54,036,793 | -0.85% |
| 2025-03-06 | 4.71 | 4.75 | 4.69 | 4.70 | 4.62 | qfq | 15,494,606 | 73,021,897 | -0.63% |
| 2025-03-05 | 4.77 | 4.78 | 4.66 | 4.73 | 4.65 | qfq | 12,188,200 | 57,307,558 | -1.05% |
| 2025-03-04 | 4.74 | 4.79 | 4.68 | 4.78 | 4.70 | qfq | 14,878,100 | 70,885,768 | 1.06% |
| 2025-03-03 | 4.64 | 4.77 | 4.64 | 4.73 | 4.65 | qfq | 15,670,800 | 74,145,885 | 1.94% |
| 2025-02-28 | 4.73 | 4.76 | 4.62 | 4.64 | 4.56 | qfq | 12,035,900 | 56,303,490 | -2.73% |
| 2025-02-27 | 4.73 | 4.78 | 4.67 | 4.77 | 4.69 | qfq | 13,407,400 | 63,446,864 | 0.00% |
| 2025-02-26 | 4.78 | 4.80 | 4.72 | 4.77 | 4.69 | qfq | 13,409,900 | 63,870,115 | 1.27% |
| 2025-02-25 | 4.69 | 4.76 | 4.65 | 4.71 | 4.63 | qfq | 11,353,100 | 53,634,321 | -0.21% |
| 2025-02-24 | 4.68 | 4.76 | 4.67 | 4.72 | 4.64 | qfq | 12,386,800 | 58,423,443 | 0.64% |
| 2025-02-21 | 4.72 | 4.73 | 4.62 | 4.69 | 4.61 | qfq | 13,566,100 | 63,452,686 | -0.64% |
| 2025-02-20 | 4.60 | 4.77 | 4.59 | 4.72 | 4.64 | qfq | 17,705,100 | 83,120,404 | 2.16% |
| 2025-02-19 | 4.53 | 4.62 | 4.53 | 4.62 | 4.54 | qfq | 12,581,200 | 57,774,075 | 1.76% |
| 2025-02-18 | 4.70 | 4.72 | 4.53 | 4.54 | 4.46 | qfq | 15,382,700 | 70,973,123 | -3.40% |
| 2025-02-17 | 4.61 | 4.72 | 4.61 | 4.70 | 4.62 | qfq | 14,631,400 | 68,519,895 | 1.29% |
| 2025-02-14 | 4.76 | 4.76 | 4.64 | 4.64 | 4.56 | qfq | 18,045,900 | 84,826,994 | -1.69% |
| 2025-02-13 | 4.78 | 4.84 | 4.70 | 4.72 | 4.64 | qfq | 21,848,968 | 104,195,078 | -0.84% |
| 2025-02-12 | 4.78 | 4.79 | 4.73 | 4.76 | 4.68 | qfq | 18,474,338 | 87,910,101 | -0.42% |
| 2025-02-11 | 4.82 | 4.82 | 4.75 | 4.78 | 4.70 | qfq | 19,647,496 | 93,808,320 | -1.44% |
| 2025-02-10 | 4.82 | 4.85 | 4.74 | 4.85 | 4.77 | qfq | 33,918,296 | 162,938,873 | 1.46% |
| 2025-02-07 | 4.80 | 4.86 | 4.73 | 4.78 | 4.70 | qfq | 40,044,700 | 192,280,978 | -0.62% |
| 2025-02-06 | 4.70 | 4.82 | 4.61 | 4.81 | 4.73 | qfq | 36,723,100 | 173,905,953 | 2.56% |
| 2025-02-05 | 4.68 | 4.74 | 4.64 | 4.69 | 4.61 | qfq | 28,617,992 | 134,140,463 | 0.43% |
| 2025-01-27 | 4.78 | 4.86 | 4.63 | 4.67 | 4.59 | qfq | 35,977,850 | 170,353,115 | -2.30% |
| 2025-01-24 | 4.79 | 4.87 | 4.71 | 4.78 | 4.70 | qfq | 64,336,549 | 307,726,506 | -3.24% |
| 2025-01-23 | 4.60 | 4.94 | 4.60 | 4.94 | 4.86 | qfq | 29,493,600 | 142,730,809 | 10.02% |
| 2025-01-22 | 4.81 | 4.88 | 4.49 | 4.49 | 4.41 | qfq | 66,697,896 | 308,993,625 | -7.04% |
| 2025-01-21 | 5.37 | 5.37 | 4.83 | 4.83 | 4.75 | qfq | 104,962,062 | 527,692,186 | -10.06% |
| 2025-01-20 | 5.37 | 5.37 | 5.37 | 5.37 | 5.28 | qfq | 32,105,011 | 172,403,909 | 10.04% |
| 2025-01-17 | 4.44 | 4.88 | 4.40 | 4.88 | 4.80 | qfq | 47,173,433 | 225,562,152 | 9.91% |
| 2025-01-16 | 4.57 | 4.62 | 4.37 | 4.44 | 4.36 | qfq | 21,463,500 | 96,122,474 | -2.84% |
| 2025-01-15 | 4.52 | 4.68 | 4.40 | 4.57 | 4.49 | qfq | 27,354,200 | 124,429,876 | 0.88% |
| 2025-01-14 | 4.46 | 4.55 | 4.42 | 4.53 | 4.45 | qfq | 26,845,152 | 121,218,663 | 1.57% |
| 2025-01-13 | 4.20 | 4.50 | 4.11 | 4.46 | 4.38 | qfq | 43,486,920 | 187,195,907 | 1.36% |
| 2025-01-10 | 4.26 | 4.69 | 4.23 | 4.40 | 4.33 | qfq | 46,916,200 | 212,848,103 | 3.29% |
| 2025-01-09 | 4.22 | 4.28 | 4.18 | 4.26 | 4.19 | qfq | 5,538,250 | 23,509,604 | 0.95% |
| 2025-01-08 | 4.24 | 4.29 | 4.09 | 4.22 | 4.15 | qfq | 7,299,500 | 30,505,035 | -1.17% |
| 2025-01-07 | 4.18 | 4.27 | 4.14 | 4.27 | 4.20 | qfq | 6,563,201 | 27,628,648 | 2.89% |
| 2025-01-06 | 4.15 | 4.20 | 3.94 | 4.15 | 4.08 | qfq | 6,708,901 | 27,562,475 | 0.48% |
| 2025-01-03 | 4.31 | 4.31 | 4.11 | 4.13 | 4.06 | qfq | 8,321,300 | 35,040,176 | -3.95% |
| 2025-01-02 | 4.34 | 4.42 | 4.24 | 4.30 | 4.23 | qfq | 8,082,050 | 35,137,301 | -1.38% |
| 2024-12-31 | 4.45 | 4.49 | 4.33 | 4.36 | 4.29 | qfq | 7,804,100 | 34,322,946 | -1.80% |
| 2024-12-30 | 4.52 | 4.52 | 4.38 | 4.44 | 4.36 | qfq | 7,779,300 | 34,467,442 | -2.20% |
| 2024-12-27 | 4.52 | 4.58 | 4.44 | 4.54 | 4.46 | qfq | 7,343,100 | 33,341,312 | 1.79% |
| 2024-12-26 | 4.44 | 4.50 | 4.41 | 4.46 | 4.38 | qfq | 9,248,800 | 41,324,177 | 0.00% |
| 2024-12-25 | 4.48 | 4.51 | 4.31 | 4.46 | 4.38 | qfq | 10,090,700 | 44,399,445 | -1.11% |
| 2024-12-24 | 4.49 | 4.54 | 4.41 | 4.51 | 4.43 | qfq | 8,964,400 | 40,180,968 | 2.27% |
| 2024-12-23 | 4.72 | 4.76 | 4.38 | 4.41 | 4.34 | qfq | 15,120,020 | 68,173,402 | -6.77% |
| 2024-12-20 | 4.68 | 4.79 | 4.67 | 4.73 | 4.65 | qfq | 7,488,400 | 35,427,950 | 1.07% |
| 2024-12-19 | 4.66 | 4.70 | 4.57 | 4.68 | 4.60 | qfq | 8,297,900 | 38,497,841 | 0.00% |
| 2024-12-18 | 4.74 | 4.77 | 4.65 | 4.68 | 4.60 | qfq | 8,168,568 | 38,577,070 | -0.64% |
| 2024-12-17 | 4.99 | 4.99 | 4.69 | 4.71 | 4.63 | qfq | 13,533,600 | 64,737,545 | -4.46% |
| 2024-12-16 | 4.95 | 4.97 | 4.90 | 4.93 | 4.85 | qfq | 10,711,000 | 52,936,287 | 0.61% |
| 2024-12-13 | 5.01 | 5.01 | 4.88 | 4.90 | 4.82 | qfq | 8,948,300 | 44,182,489 | -2.20% |
| 2024-12-12 | 5.00 | 5.03 | 4.94 | 5.01 | 4.93 | qfq | 8,282,000 | 41,330,299 | 0.60% |
| 2024-12-11 | 4.91 | 5.01 | 4.91 | 4.98 | 4.90 | qfq | 8,330,000 | 41,410,236 | 0.81% |
| 2024-12-10 | 5.05 | 5.10 | 4.92 | 4.94 | 4.86 | qfq | 12,465,980 | 62,288,470 | -0.40% |
| 2024-12-09 | 4.92 | 5.03 | 4.88 | 4.96 | 4.88 | qfq | 12,325,100 | 61,085,625 | 0.81% |
| 2024-12-06 | 5.00 | 5.06 | 4.85 | 4.92 | 4.84 | qfq | 14,950,272 | 73,582,110 | 0.61% |
| 2024-12-05 | 4.77 | 4.89 | 4.77 | 4.89 | 4.81 | qfq | 9,286,000 | 44,977,389 | 2.30% |
| 2024-12-04 | 4.87 | 4.87 | 4.75 | 4.78 | 4.70 | qfq | 9,790,400 | 47,139,249 | -2.25% |
| 2024-12-03 | 4.83 | 4.94 | 4.83 | 4.89 | 4.81 | qfq | 13,972,100 | 68,241,974 | 1.03% |
| 2024-12-02 | 4.73 | 4.85 | 4.70 | 4.84 | 4.76 | qfq | 10,130,906 | 48,688,607 | 1.89% |
| 2024-11-29 | 4.66 | 4.76 | 4.64 | 4.75 | 4.67 | qfq | 11,536,300 | 54,374,544 | 1.93% |
| 2024-11-28 | 4.60 | 4.71 | 4.60 | 4.66 | 4.58 | qfq | 10,154,000 | 47,397,199 | 1.30% |
| 2024-11-27 | 4.71 | 4.71 | 4.50 | 4.60 | 4.52 | qfq | 14,190,000 | 64,865,120 | -2.13% |
| 2024-11-26 | 4.75 | 4.75 | 4.67 | 4.70 | 4.62 | qfq | 6,626,500 | 31,240,034 | -0.84% |
| 2024-11-25 | 4.63 | 4.75 | 4.60 | 4.74 | 4.66 | qfq | 8,964,300 | 41,963,550 | 2.60% |
| 2024-11-22 | 4.78 | 4.83 | 4.60 | 4.62 | 4.54 | qfq | 11,262,100 | 53,076,777 | -3.55% |
| 2024-11-21 | 4.70 | 4.79 | 4.67 | 4.79 | 4.71 | qfq | 11,224,100 | 53,124,933 | 2.35% |
| 2024-11-20 | 4.56 | 4.70 | 4.51 | 4.68 | 4.60 | qfq | 9,334,102 | 43,362,918 | 2.86% |
| 2024-11-19 | 4.43 | 4.55 | 4.43 | 4.55 | 4.47 | qfq | 8,261,800 | 37,074,673 | 2.71% |
| 2024-11-18 | 4.52 | 4.59 | 4.40 | 4.43 | 4.36 | qfq | 10,197,967 | 45,847,575 | -1.12% |
| 2024-11-15 | 4.58 | 4.64 | 4.47 | 4.48 | 4.40 | qfq | 9,865,999 | 45,076,510 | -2.18% |
| 2024-11-14 | 4.74 | 4.77 | 4.50 | 4.58 | 4.50 | qfq | 12,266,800 | 56,960,779 | -3.17% |
| 2024-11-13 | 4.78 | 4.80 | 4.63 | 4.73 | 4.65 | qfq | 15,285,004 | 71,841,477 | -1.46% |
| 2024-11-12 | 4.84 | 4.92 | 4.77 | 4.80 | 4.72 | qfq | 23,379,274 | 113,000,707 | -0.83% |
| 2024-11-11 | 4.78 | 4.85 | 4.68 | 4.84 | 4.76 | qfq | 41,903,123 | 200,606,396 | -1.02% |
| 2024-11-08 | 4.75 | 5.07 | 4.64 | 4.89 | 4.81 | qfq | 59,315,367 | 291,455,621 | 6.07% |
| 2024-11-07 | 4.49 | 4.61 | 4.46 | 4.61 | 4.53 | qfq | 17,725,050 | 80,349,034 | 3.60% |
| 2024-11-06 | 4.39 | 4.46 | 4.32 | 4.45 | 4.37 | qfq | 13,415,900 | 58,936,494 | 2.06% |
| 2024-11-05 | 4.36 | 4.38 | 4.32 | 4.36 | 4.29 | qfq | 9,601,850 | 41,806,148 | 0.46% |
| 2024-11-04 | 4.22 | 4.36 | 4.22 | 4.34 | 4.27 | qfq | 8,106,500 | 34,922,570 | 2.60% |
| 2024-11-01 | 4.34 | 4.41 | 4.22 | 4.23 | 4.16 | qfq | 12,010,350 | 51,553,875 | -3.20% |
| 2024-10-31 | 4.31 | 4.45 | 4.28 | 4.37 | 4.30 | qfq | 12,349,702 | 53,818,809 | 1.86% |
| 2024-10-30 | 4.28 | 4.36 | 4.24 | 4.29 | 4.22 | qfq | 10,151,800 | 43,550,582 | -0.23% |
| 2024-10-29 | 4.41 | 4.44 | 4.29 | 4.30 | 4.23 | qfq | 9,595,900 | 41,654,918 | -2.27% |
| 2024-10-28 | 4.32 | 4.40 | 4.31 | 4.40 | 4.33 | qfq | 10,208,757 | 44,610,550 | 2.09% |
| 2024-10-25 | 4.26 | 4.36 | 4.24 | 4.31 | 4.24 | qfq | 11,184,600 | 48,317,322 | 1.41% |
| 2024-10-24 | 4.22 | 4.25 | 4.18 | 4.25 | 4.18 | qfq | 6,654,300 | 28,094,281 | 0.71% |
| 2024-10-23 | 4.21 | 4.24 | 4.17 | 4.22 | 4.15 | qfq | 8,307,900 | 34,983,107 | 0.24% |
| 2024-10-22 | 4.12 | 4.21 | 4.10 | 4.21 | 4.14 | qfq | 8,923,950 | 37,264,056 | 2.43% |
| 2024-10-21 | 4.09 | 4.18 | 4.08 | 4.11 | 4.04 | qfq | 10,659,150 | 44,021,173 | 0.49% |
| 2024-10-18 | 4.03 | 4.14 | 4.00 | 4.09 | 4.02 | qfq | 9,540,457 | 38,960,254 | 1.24% |
| 2024-10-17 | 4.13 | 4.19 | 4.02 | 4.04 | 3.97 | qfq | 10,725,500 | 44,060,093 | -0.98% |
| 2024-10-16 | 4.00 | 4.18 | 3.96 | 4.08 | 4.01 | qfq | 14,684,100 | 59,779,509 | 3.29% |
| 2024-10-15 | 4.01 | 4.06 | 3.95 | 3.95 | 3.88 | qfq | 8,186,800 | 32,769,288 | -2.23% |
| 2024-10-14 | 4.03 | 4.07 | 3.94 | 4.04 | 3.97 | qfq | 8,916,776 | 35,800,196 | 1.25% |
| 2024-10-11 | 4.13 | 4.14 | 3.96 | 3.99 | 3.92 | qfq | 9,369,900 | 37,856,834 | -3.62% |
| 2024-10-10 | 4.11 | 4.21 | 4.03 | 4.14 | 4.07 | qfq | 12,163,200 | 50,418,463 | 0.49% |
| 2024-10-09 | 4.28 | 4.39 | 4.11 | 4.12 | 4.05 | qfq | 18,798,000 | 79,672,929 | -6.58% |
| 2024-10-08 | 4.64 | 4.64 | 4.19 | 4.41 | 4.34 | qfq | 25,759,393 | 113,405,007 | 4.26% |
| 2024-09-30 | 4.08 | 4.28 | 3.97 | 4.23 | 4.16 | qfq | 21,325,872 | 88,437,404 | 7.36% |
| 2024-09-27 | 3.85 | 3.99 | 3.81 | 3.94 | 3.87 | qfq | 11,141,400 | 43,351,518 | 3.96% |
| 2024-09-26 | 3.75 | 3.79 | 3.69 | 3.79 | 3.73 | qfq | 6,492,792 | 24,382,113 | 2.71% |
| 2024-09-25 | 3.75 | 3.79 | 3.63 | 3.69 | 3.63 | qfq | 7,470,653 | 27,896,313 | 0.27% |
| 2024-09-24 | 3.59 | 3.69 | 3.58 | 3.68 | 3.62 | qfq | 6,348,500 | 23,074,810 | 2.79% |
| 2024-09-23 | 3.56 | 3.59 | 3.50 | 3.58 | 3.52 | qfq | 5,761,902 | 20,509,900 | 1.70% |
| 2024-09-20 | 3.55 | 3.59 | 3.50 | 3.52 | 3.46 | qfq | 4,656,200 | 16,469,445 | -0.85% |
| 2024-09-19 | 3.45 | 3.56 | 3.43 | 3.55 | 3.49 | qfq | 6,442,000 | 22,618,247 | 3.20% |
| 2024-09-18 | 3.49 | 3.50 | 3.38 | 3.44 | 3.38 | qfq | 5,074,299 | 17,364,409 | -1.15% |
| 2024-09-13 | 3.52 | 3.54 | 3.47 | 3.48 | 3.42 | qfq | 4,029,700 | 14,087,949 | -1.14% |
| 2024-09-12 | 3.57 | 3.59 | 3.50 | 3.52 | 3.46 | qfq | 4,545,600 | 16,140,543 | -0.56% |
| 2024-09-11 | 3.60 | 3.60 | 3.51 | 3.54 | 3.48 | qfq | 5,156,302 | 18,311,094 | -0.28% |
| 2024-09-10 | 3.56 | 3.57 | 3.47 | 3.55 | 3.49 | qfq | 4,187,501 | 14,732,229 | 0.57% |
| 2024-09-09 | 3.50 | 3.58 | 3.47 | 3.53 | 3.47 | qfq | 5,194,101 | 18,321,263 | 0.00% |
| 2024-09-06 | 3.62 | 3.62 | 3.52 | 3.53 | 3.47 | qfq | 4,349,200 | 15,530,362 | -1.94% |
| 2024-09-05 | 3.64 | 3.64 | 3.58 | 3.60 | 3.54 | qfq | 4,642,800 | 16,741,931 | -0.28% |
| 2024-09-04 | 3.64 | 3.66 | 3.58 | 3.61 | 3.55 | qfq | 5,262,400 | 19,050,234 | -0.82% |
| 2024-09-03 | 3.62 | 3.69 | 3.58 | 3.64 | 3.58 | qfq | 10,247,100 | 37,316,147 | 0.83% |
| 2024-09-02 | 3.60 | 3.73 | 3.59 | 3.61 | 3.55 | qfq | 17,873,707 | 65,216,724 | 2.56% |
| 2024-08-30 | 3.52 | 3.58 | 3.50 | 3.52 | 3.46 | qfq | 6,942,500 | 24,617,790 | -0.56% |
| 2024-08-29 | 3.45 | 3.55 | 3.43 | 3.54 | 3.48 | qfq | 6,061,800 | 21,257,327 | 2.02% |
| 2024-08-28 | 3.40 | 3.48 | 3.37 | 3.47 | 3.41 | qfq | 4,719,300 | 16,275,658 | 2.06% |
| 2024-08-27 | 3.44 | 3.47 | 3.39 | 3.40 | 3.34 | qfq | 4,130,000 | 14,138,898 | -1.16% |
| 2024-08-26 | 3.31 | 3.45 | 3.31 | 3.44 | 3.38 | qfq | 5,579,800 | 19,020,009 | 2.99% |
| 2024-08-23 | 3.38 | 3.38 | 3.31 | 3.34 | 3.28 | qfq | 4,886,200 | 16,332,622 | -0.60% |
| 2024-08-22 | 3.43 | 3.45 | 3.36 | 3.36 | 3.30 | qfq | 4,720,400 | 16,053,537 | -2.04% |
| 2024-08-21 | 3.43 | 3.46 | 3.41 | 3.43 | 3.37 | qfq | 4,688,800 | 16,112,879 | -0.58% |
| 2024-08-20 | 3.50 | 3.53 | 3.42 | 3.45 | 3.39 | qfq | 5,081,900 | 17,560,881 | -1.71% |
| 2024-08-19 | 3.48 | 3.54 | 3.46 | 3.51 | 3.45 | qfq | 4,336,600 | 15,208,507 | 0.86% |
| 2024-08-16 | 3.53 | 3.55 | 3.46 | 3.48 | 3.42 | qfq | 3,881,000 | 13,585,400 | -1.42% |
| 2024-08-15 | 3.52 | 3.56 | 3.43 | 3.53 | 3.47 | qfq | 6,434,602 | 22,562,906 | 0.57% |
| 2024-08-14 | 3.57 | 3.60 | 3.49 | 3.51 | 3.45 | qfq | 3,906,100 | 13,768,748 | -1.68% |
| 2024-08-13 | 3.50 | 3.57 | 3.45 | 3.57 | 3.51 | qfq | 3,919,300 | 13,800,992 | 1.71% |
| 2024-08-12 | 3.55 | 3.57 | 3.48 | 3.51 | 3.45 | qfq | 4,200,402 | 14,761,036 | -0.85% |
| 2024-08-09 | 3.57 | 3.59 | 3.54 | 3.54 | 3.48 | qfq | 3,401,300 | 12,134,055 | -0.28% |
| 2024-08-08 | 3.54 | 3.59 | 3.50 | 3.55 | 3.49 | qfq | 4,153,100 | 14,736,942 | 0.28% |
| 2024-08-07 | 3.54 | 3.56 | 3.50 | 3.54 | 3.48 | qfq | 4,190,300 | 14,854,271 | 0.00% |
| 2024-08-06 | 3.51 | 3.58 | 3.50 | 3.54 | 3.48 | qfq | 4,907,600 | 17,373,081 | 1.43% |
| 2024-08-05 | 3.57 | 3.62 | 3.49 | 3.49 | 3.43 | qfq | 5,160,600 | 18,370,858 | -3.06% |
| 2024-08-02 | 3.61 | 3.66 | 3.58 | 3.60 | 3.54 | qfq | 4,154,800 | 15,044,481 | -1.10% |
| 2024-08-01 | 3.64 | 3.68 | 3.61 | 3.64 | 3.58 | qfq | 5,843,300 | 21,339,532 | 0.00% |
| 2024-07-31 | 3.55 | 3.66 | 3.50 | 3.64 | 3.58 | qfq | 7,401,902 | 26,622,300 | 3.41% |
| 2024-07-30 | 3.49 | 3.55 | 3.47 | 3.52 | 3.46 | qfq | 4,999,200 | 17,563,516 | 0.86% |
| 2024-07-29 | 3.50 | 3.51 | 3.46 | 3.49 | 3.43 | qfq | 3,777,000 | 13,182,192 | 0.00% |
| 2024-07-26 | 3.43 | 3.51 | 3.42 | 3.49 | 3.43 | qfq | 6,545,200 | 22,790,198 | 2.35% |
| 2024-07-25 | 3.38 | 3.45 | 3.32 | 3.41 | 3.35 | qfq | 4,348,700 | 14,728,740 | 0.59% |
| 2024-07-24 | 3.50 | 3.50 | 3.37 | 3.39 | 3.33 | qfq | 6,005,700 | 20,467,226 | -2.59% |
| 2024-07-23 | 3.51 | 3.57 | 3.46 | 3.48 | 3.42 | qfq | 6,146,700 | 21,610,154 | -0.57% |
| 2024-07-22 | 3.49 | 3.53 | 3.43 | 3.50 | 3.44 | qfq | 5,730,000 | 20,052,660 | 0.86% |
| 2024-07-19 | 3.43 | 3.49 | 3.39 | 3.47 | 3.41 | qfq | 5,627,500 | 19,429,454 | 0.58% |
| 2024-07-18 | 3.40 | 3.47 | 3.35 | 3.45 | 3.39 | qfq | 6,903,570 | 23,460,909 | 0.29% |
| 2024-07-17 | 3.51 | 3.51 | 3.40 | 3.44 | 3.38 | qfq | 7,367,000 | 25,438,930 | -1.71% |
| 2024-07-16 | 3.56 | 3.61 | 3.48 | 3.50 | 3.44 | qfq | 5,897,400 | 20,743,823 | -2.51% |
| 2024-07-15 | 3.69 | 3.70 | 3.55 | 3.59 | 3.53 | qfq | 5,528,300 | 19,884,680 | -2.97% |
| 2024-07-12 | 3.70 | 3.77 | 3.66 | 3.70 | 3.64 | qfq | 5,365,300 | 19,888,636 | 0.00% |
| 2024-07-11 | 3.60 | 3.71 | 3.53 | 3.70 | 3.64 | qfq | 9,276,800 | 33,847,795 | 5.11% |
| 2024-07-10 | 3.60 | 3.65 | 3.50 | 3.52 | 3.46 | qfq | 9,253,700 | 33,014,252 | -1.95% |
| 2024-07-09 | 3.45 | 3.71 | 3.40 | 3.59 | 3.53 | qfq | 11,264,300 | 40,072,000 | 3.16% |
| 2024-07-08 | 3.57 | 3.60 | 3.46 | 3.48 | 3.42 | qfq | 4,604,600 | 16,169,500 | -3.06% |
| 2024-07-05 | 3.55 | 3.62 | 3.50 | 3.59 | 3.53 | qfq | 4,159,700 | 14,864,361 | 0.84% |
| 2024-07-04 | 3.69 | 3.71 | 3.55 | 3.56 | 3.50 | qfq | 4,886,200 | 17,572,954 | -3.52% |
| 2024-07-03 | 3.68 | 3.76 | 3.67 | 3.69 | 3.63 | qfq | 6,951,400 | 25,795,655 | 0.54% |
| 2024-07-02 | 3.65 | 3.70 | 3.62 | 3.67 | 3.61 | qfq | 4,516,309 | 16,571,693 | 0.82% |
| 2024-07-01 | 3.60 | 3.65 | 3.56 | 3.64 | 3.58 | qfq | 5,848,500 | 21,099,778 | 0.55% |
| 2024-06-28 | 3.65 | 3.69 | 3.60 | 3.62 | 3.56 | qfq | 5,467,102 | 19,951,869 | -0.55% |
| 2024-06-27 | 3.70 | 3.75 | 3.61 | 3.64 | 3.58 | qfq | 6,707,700 | 24,546,555 | -2.67% |
| 2024-06-26 | 3.55 | 3.74 | 3.53 | 3.74 | 3.68 | qfq | 6,392,600 | 23,281,260 | 4.18% |
| 2024-06-25 | 3.51 | 3.63 | 3.50 | 3.59 | 3.53 | qfq | 7,812,800 | 27,897,002 | 2.28% |
| 2024-06-24 | 3.69 | 3.72 | 3.49 | 3.51 | 3.45 | qfq | 7,749,400 | 27,527,507 | -5.14% |
| 2024-06-21 | 3.72 | 3.76 | 3.66 | 3.70 | 3.64 | qfq | 5,806,700 | 21,545,780 | -0.80% |
| 2024-06-20 | 3.82 | 3.91 | 3.73 | 3.73 | 3.67 | qfq | 7,466,200 | 28,364,791 | -2.36% |
| 2024-06-19 | 3.83 | 3.94 | 3.78 | 3.82 | 3.76 | qfq | 7,070,900 | 27,166,034 | -0.26% |
| 2024-06-18 | 3.67 | 3.85 | 3.67 | 3.83 | 3.77 | qfq | 8,986,099 | 33,920,339 | 3.79% |
| 2024-06-17 | 3.75 | 3.77 | 3.67 | 3.69 | 3.63 | qfq | 5,558,699 | 20,620,412 | -1.34% |
| 2024-06-14 | 3.74 | 3.76 | 3.69 | 3.74 | 3.68 | qfq | 5,996,800 | 22,368,964 | 0.27% |
| 2024-06-13 | 3.85 | 3.85 | 3.71 | 3.73 | 3.67 | qfq | 6,319,100 | 23,704,629 | -2.61% |
| 2024-06-12 | 3.83 | 3.86 | 3.78 | 3.83 | 3.77 | qfq | 7,233,300 | 27,627,337 | 0.26% |
| 2024-06-11 | 3.85 | 3.85 | 3.74 | 3.82 | 3.76 | qfq | 9,174,499 | 34,816,515 | -1.04% |
| 2024-06-07 | 3.71 | 3.87 | 3.71 | 3.86 | 3.79 | qfq | 10,084,100 | 38,451,835 | 5.18% |
| 2024-06-06 | 3.97 | 3.97 | 3.61 | 3.67 | 3.61 | qfq | 15,495,702 | 57,776,475 | -6.85% |
| 2024-06-05 | 4.03 | 4.08 | 3.94 | 3.94 | 3.87 | qfq | 7,814,300 | 31,154,002 | -2.72% |
| 2024-06-04 | 4.17 | 4.18 | 4.01 | 4.05 | 3.98 | qfq | 8,179,504 | 33,140,409 | -2.88% |
| 2024-06-03 | 4.29 | 4.29 | 4.11 | 4.17 | 4.10 | qfq | 8,018,200 | 33,519,621 | -2.57% |
| 2024-05-31 | 4.36 | 4.36 | 4.27 | 4.28 | 4.21 | qfq | 5,526,200 | 23,735,022 | -1.38% |
| 2024-05-30 | 4.30 | 4.40 | 4.30 | 4.34 | 4.27 | qfq | 4,687,000 | 20,405,771 | 0.00% |
| 2024-05-29 | 4.30 | 4.40 | 4.30 | 4.34 | 4.27 | qfq | 3,949,500 | 17,168,701 | 0.46% |
| 2024-05-28 | 4.36 | 4.40 | 4.30 | 4.32 | 4.25 | qfq | 5,094,000 | 22,131,070 | -1.59% |
| 2024-05-27 | 4.32 | 4.40 | 4.28 | 4.39 | 4.32 | qfq | 5,683,200 | 24,639,138 | 1.15% |
| 2024-05-24 | 4.39 | 4.41 | 4.31 | 4.34 | 4.27 | qfq | 4,317,700 | 18,859,496 | -0.46% |
| 2024-05-23 | 4.45 | 4.47 | 4.33 | 4.36 | 4.29 | qfq | 6,175,700 | 27,010,147 | -2.46% |
| 2024-05-22 | 4.45 | 4.48 | 4.40 | 4.47 | 4.39 | qfq | 4,230,004 | 18,835,608 | 0.45% |
| 2024-05-21 | 4.56 | 4.56 | 4.42 | 4.45 | 4.37 | qfq | 5,125,900 | 22,863,351 | -2.84% |
| 2024-05-20 | 4.61 | 4.65 | 4.55 | 4.58 | 4.44 | qfq | 7,356,600 | 33,792,738 | -1.08% |
| 2024-05-17 | 4.62 | 4.63 | 4.55 | 4.63 | 4.49 | qfq | 5,525,800 | 25,384,619 | 1.98% |
| 2024-05-16 | 4.55 | 4.63 | 4.53 | 4.54 | 4.40 | qfq | 4,717,500 | 21,615,830 | -0.22% |
| 2024-05-15 | 4.59 | 4.61 | 4.52 | 4.55 | 4.41 | qfq | 5,698,000 | 26,006,553 | -0.44% |
| 2024-05-14 | 4.55 | 4.66 | 4.53 | 4.57 | 4.43 | qfq | 5,140,400 | 23,657,004 | 0.44% |
| 2024-05-13 | 4.64 | 4.66 | 4.53 | 4.55 | 4.41 | qfq | 6,659,200 | 30,470,650 | -2.15% |
| 2024-05-10 | 4.70 | 4.71 | 4.63 | 4.65 | 4.51 | qfq | 6,906,800 | 32,203,726 | -0.85% |
| 2024-05-09 | 4.63 | 4.75 | 4.62 | 4.69 | 4.54 | qfq | 7,562,038 | 35,626,507 | 1.52% |
| 2024-05-08 | 4.71 | 4.76 | 4.62 | 4.62 | 4.48 | qfq | 8,566,738 | 40,048,742 | -2.12% |
| 2024-05-07 | 4.70 | 4.72 | 4.67 | 4.72 | 4.57 | qfq | 9,036,661 | 42,485,245 | 0.43% |
| 2024-05-06 | 4.55 | 4.70 | 4.53 | 4.70 | 4.55 | qfq | 11,552,100 | 53,628,802 | 3.75% |
| 2024-04-30 | 4.46 | 4.56 | 4.45 | 4.53 | 4.39 | qfq | 9,450,100 | 42,717,429 | 1.57% |
| 2024-04-29 | 4.32 | 4.47 | 4.31 | 4.46 | 4.32 | qfq | 7,691,316 | 33,875,243 | 3.24% |
| 2024-04-26 | 4.31 | 4.34 | 4.28 | 4.32 | 4.19 | qfq | 6,941,302 | 29,922,088 | 0.70% |
| 2024-04-25 | 4.21 | 4.32 | 4.18 | 4.29 | 4.16 | qfq | 5,985,402 | 25,576,416 | 1.90% |
| 2024-04-24 | 4.09 | 4.22 | 4.09 | 4.21 | 4.08 | qfq | 6,084,200 | 25,360,787 | 2.93% |
| 2024-04-23 | 4.08 | 4.12 | 4.05 | 4.09 | 3.96 | qfq | 5,160,269 | 21,071,105 | 0.99% |
| 2024-04-22 | 4.16 | 4.16 | 3.95 | 4.05 | 3.92 | qfq | 7,774,016 | 31,436,541 | -1.46% |
| 2024-04-19 | 4.05 | 4.17 | 4.03 | 4.11 | 3.98 | qfq | 7,541,336 | 30,877,930 | 0.74% |
| 2024-04-18 | 4.10 | 4.17 | 4.00 | 4.08 | 3.95 | qfq | 10,467,000 | 42,866,675 | -0.49% |
| 2024-04-17 | 3.77 | 4.10 | 3.77 | 4.10 | 3.97 | qfq | 13,449,753 | 53,629,771 | 7.89% |
| 2024-04-16 | 4.14 | 4.21 | 3.80 | 3.80 | 3.68 | qfq | 14,838,004 | 58,137,050 | -9.95% |
| 2024-04-15 | 4.45 | 4.49 | 4.16 | 4.22 | 4.09 | qfq | 14,531,100 | 62,180,919 | -5.59% |
| 2024-04-12 | 4.51 | 4.55 | 4.45 | 4.47 | 4.33 | qfq | 6,236,100 | 28,099,447 | -0.89% |
| 2024-04-11 | 4.48 | 4.59 | 4.44 | 4.51 | 4.37 | qfq | 7,465,301 | 33,874,496 | -0.22% |
| 2024-04-10 | 4.61 | 4.62 | 4.46 | 4.52 | 4.38 | qfq | 7,163,600 | 32,398,308 | -2.16% |
| 2024-04-09 | 4.53 | 4.62 | 4.53 | 4.62 | 4.48 | qfq | 5,980,301 | 27,465,159 | 1.32% |
| 2024-04-08 | 4.64 | 4.65 | 4.54 | 4.56 | 4.42 | qfq | 7,147,585 | 32,761,057 | -1.51% |
| 2024-04-03 | 4.70 | 4.71 | 4.57 | 4.63 | 4.49 | qfq | 9,508,000 | 43,968,999 | -1.07% |
| 2024-04-02 | 4.64 | 4.73 | 4.63 | 4.68 | 4.53 | qfq | 12,723,300 | 59,601,098 | 1.30% |
| 2024-04-01 | 4.65 | 4.66 | 4.57 | 4.62 | 4.48 | qfq | 8,832,600 | 40,741,460 | 0.22% |
| 2024-03-29 | 4.45 | 4.64 | 4.44 | 4.61 | 4.47 | qfq | 10,889,500 | 49,385,544 | 3.83% |
| 2024-03-28 | 4.30 | 4.48 | 4.30 | 4.44 | 4.30 | qfq | 7,178,900 | 31,705,258 | 3.02% |
| 2024-03-27 | 4.44 | 4.47 | 4.31 | 4.31 | 4.18 | qfq | 7,149,784 | 31,292,857 | -2.93% |
| 2024-03-26 | 4.40 | 4.48 | 4.37 | 4.44 | 4.30 | qfq | 9,853,900 | 43,583,891 | 0.23% |
| 2024-03-25 | 4.65 | 4.66 | 4.42 | 4.43 | 4.29 | qfq | 13,015,900 | 58,741,283 | -4.73% |
| 2024-03-22 | 4.57 | 4.70 | 4.57 | 4.65 | 4.51 | qfq | 16,745,800 | 77,729,129 | 1.97% |
| 2024-03-21 | 4.53 | 4.60 | 4.47 | 4.56 | 4.42 | qfq | 9,062,900 | 41,181,034 | 0.66% |
| 2024-03-20 | 4.50 | 4.55 | 4.48 | 4.53 | 4.39 | qfq | 9,523,700 | 43,055,904 | 0.44% |
| 2024-03-19 | 4.51 | 4.68 | 4.45 | 4.51 | 4.37 | qfq | 14,654,400 | 66,434,015 | 0.00% |
| 2024-03-18 | 4.40 | 4.52 | 4.39 | 4.51 | 4.37 | qfq | 11,444,999 | 50,964,528 | 1.58% |
| 2024-03-15 | 4.26 | 4.48 | 4.26 | 4.44 | 4.30 | qfq | 13,654,399 | 59,657,273 | 3.02% |
| 2024-03-14 | 4.29 | 4.34 | 4.22 | 4.31 | 4.18 | qfq | 8,638,300 | 37,089,316 | 0.70% |
| 2024-03-13 | 4.32 | 4.33 | 4.25 | 4.28 | 4.15 | qfq | 6,457,599 | 27,648,164 | -0.47% |
| 2024-03-12 | 4.25 | 4.30 | 4.22 | 4.30 | 4.17 | qfq | 7,092,999 | 30,309,908 | 1.65% |
| 2024-03-11 | 4.15 | 4.23 | 4.13 | 4.23 | 4.10 | qfq | 6,255,600 | 26,306,240 | 1.20% |
| 2024-03-08 | 4.17 | 4.20 | 4.08 | 4.18 | 4.05 | qfq | 5,112,000 | 21,147,630 | 0.72% |
| 2024-03-07 | 4.13 | 4.25 | 4.11 | 4.15 | 4.02 | qfq | 9,313,075 | 39,094,514 | 0.48% |
| 2024-03-06 | 4.05 | 4.17 | 4.04 | 4.13 | 4.00 | qfq | 7,002,500 | 28,776,452 | 1.98% |
| 2024-03-05 | 4.15 | 4.15 | 4.03 | 4.05 | 3.92 | qfq | 6,712,200 | 27,297,419 | -2.64% |
| 2024-03-04 | 4.22 | 4.24 | 4.08 | 4.16 | 4.03 | qfq | 8,527,075 | 35,394,480 | -0.95% |
| 2024-03-01 | 4.24 | 4.28 | 4.12 | 4.20 | 4.07 | qfq | 10,303,500 | 43,029,628 | 2.19% |
| 2024-02-29 | 3.94 | 4.11 | 3.92 | 4.11 | 3.98 | qfq | 8,958,909 | 36,299,830 | 3.79% |
| 2024-02-28 | 4.32 | 4.38 | 3.96 | 3.96 | 3.84 | qfq | 15,970,410 | 67,012,979 | -8.12% |
| 2024-02-27 | 4.23 | 4.31 | 4.17 | 4.31 | 4.18 | qfq | 7,526,300 | 32,121,789 | 1.65% |
| 2024-02-26 | 4.20 | 4.33 | 4.15 | 4.24 | 4.11 | qfq | 11,559,600 | 49,004,257 | 1.44% |
| 2024-02-23 | 4.06 | 4.18 | 4.06 | 4.18 | 4.05 | qfq | 9,907,072 | 40,739,134 | 2.96% |
| 2024-02-22 | 3.98 | 4.06 | 3.95 | 4.06 | 3.93 | qfq | 6,600,646 | 26,534,214 | 2.01% |
| 2024-02-21 | 3.87 | 4.07 | 3.85 | 3.98 | 3.86 | qfq | 9,559,402 | 38,250,133 | 1.79% |
| 2024-02-20 | 3.92 | 3.93 | 3.83 | 3.91 | 3.79 | qfq | 7,102,065 | 27,674,786 | 0.00% |
| 2024-02-19 | 3.80 | 3.96 | 3.80 | 3.91 | 3.79 | qfq | 11,560,864 | 45,009,813 | 3.44% |
| 2024-02-08 | 3.49 | 3.80 | 3.41 | 3.78 | 3.66 | qfq | 14,371,557 | 51,835,364 | 8.93% |
| 2024-02-07 | 3.52 | 3.62 | 3.40 | 3.47 | 3.36 | qfq | 17,643,115 | 61,913,557 | -0.86% |
| 2024-02-06 | 3.36 | 3.62 | 3.19 | 3.50 | 3.39 | qfq | 14,069,920 | 47,706,648 | 0.86% |
| 2024-02-05 | 3.81 | 3.81 | 3.47 | 3.47 | 3.36 | qfq | 12,981,602 | 45,696,487 | -9.87% |
| 2024-02-02 | 4.06 | 4.12 | 3.67 | 3.85 | 3.73 | qfq | 11,780,104 | 46,106,740 | -4.94% |
| 2024-02-01 | 4.11 | 4.15 | 3.96 | 4.05 | 3.92 | qfq | 9,879,300 | 40,099,185 | -2.64% |
| 2024-01-31 | 4.35 | 4.40 | 4.13 | 4.16 | 4.03 | qfq | 9,436,504 | 40,035,503 | -4.81% |
| 2024-01-30 | 4.43 | 4.52 | 4.33 | 4.37 | 4.23 | qfq | 8,084,000 | 35,695,595 | -1.58% |
| 2024-01-29 | 4.60 | 4.61 | 4.42 | 4.44 | 4.30 | qfq | 8,414,400 | 37,747,325 | -3.27% |
| 2024-01-26 | 4.57 | 4.66 | 4.54 | 4.59 | 4.45 | qfq | 10,491,100 | 48,257,759 | 0.44% |
| 2024-01-25 | 4.41 | 4.58 | 4.37 | 4.57 | 4.43 | qfq | 12,572,600 | 56,456,845 | 3.63% |
| 2024-01-24 | 4.35 | 4.45 | 4.24 | 4.41 | 4.27 | qfq | 9,483,874 | 41,368,098 | 1.85% |
| 2024-01-23 | 4.31 | 4.36 | 4.20 | 4.33 | 4.20 | qfq | 11,173,400 | 47,916,648 | -0.46% |
| 2024-01-22 | 4.68 | 4.69 | 4.27 | 4.35 | 4.22 | qfq | 14,722,703 | 66,028,291 | -7.25% |
| 2024-01-19 | 4.70 | 4.77 | 4.66 | 4.69 | 4.54 | qfq | 9,627,474 | 45,384,735 | -0.42% |
| 2024-01-18 | 4.70 | 4.81 | 4.56 | 4.71 | 4.56 | qfq | 17,346,367 | 80,707,488 | -2.28% |
| 2024-01-17 | 5.03 | 5.04 | 4.80 | 4.82 | 4.67 | qfq | 15,908,500 | 78,126,564 | -4.37% |
| 2024-01-16 | 5.11 | 5.12 | 4.94 | 5.04 | 4.88 | qfq | 18,162,200 | 91,395,554 | -1.56% |
| 2024-01-15 | 5.25 | 5.25 | 5.10 | 5.12 | 4.96 | qfq | 16,805,302 | 86,453,312 | -2.85% |
| 2024-01-12 | 5.22 | 5.28 | 5.19 | 5.27 | 5.11 | qfq | 17,642,378 | 92,410,662 | 0.38% |
| 2024-01-11 | 5.16 | 5.25 | 5.12 | 5.25 | 5.09 | qfq | 16,585,417 | 86,244,212 | 1.74% |
| 2024-01-10 | 5.18 | 5.27 | 5.11 | 5.16 | 5.00 | qfq | 20,641,200 | 107,008,382 | -1.34% |
| 2024-01-09 | 5.24 | 5.35 | 5.17 | 5.23 | 5.07 | qfq | 25,779,185 | 135,591,452 | -1.13% |
| 2024-01-08 | 5.29 | 5.33 | 5.24 | 5.29 | 5.13 | qfq | 24,632,400 | 130,102,100 | 0.38% |
| 2024-01-05 | 5.42 | 5.46 | 5.23 | 5.27 | 5.11 | qfq | 38,514,212 | 204,915,109 | -4.18% |
| 2024-01-04 | 5.53 | 5.59 | 5.40 | 5.50 | 5.33 | qfq | 47,036,693 | 257,794,202 | -1.96% |
| 2024-01-03 | 5.41 | 5.86 | 5.36 | 5.61 | 5.44 | qfq | 70,177,493 | 391,317,007 | 2.94% |
| 2024-01-02 | 5.40 | 5.55 | 5.38 | 5.45 | 5.28 | qfq | 53,186,381 | 291,736,725 | 0.93% |
| 2023-12-29 | 5.33 | 5.49 | 5.25 | 5.40 | 5.23 | qfq | 48,908,304 | 263,004,543 | 0.19% |
| 2023-12-28 | 5.24 | 5.58 | 5.19 | 5.39 | 5.22 | qfq | 67,602,637 | 361,362,463 | 2.28% |
| 2023-12-27 | 5.18 | 5.35 | 5.13 | 5.27 | 5.11 | qfq | 54,001,033 | 282,903,411 | 0.57% |
| 2023-12-26 | 5.20 | 5.32 | 5.13 | 5.24 | 5.08 | qfq | 67,289,781 | 349,993,016 | -2.06% |
| 2023-12-25 | 5.01 | 5.48 | 4.90 | 5.35 | 5.18 | qfq | 68,122,386 | 360,648,886 | 7.43% |
| 2023-12-22 | 5.08 | 5.08 | 4.95 | 4.98 | 4.83 | qfq | 5,196,681 | 25,994,411 | -1.78% |
| 2023-12-21 | 5.01 | 5.08 | 4.90 | 5.07 | 4.91 | qfq | 7,084,000 | 35,337,654 | 1.20% |
| 2023-12-20 | 5.05 | 5.11 | 5.01 | 5.01 | 4.85 | qfq | 4,995,800 | 25,276,957 | -0.20% |
| 2023-12-19 | 5.03 | 5.05 | 4.97 | 5.02 | 4.86 | qfq | 4,615,100 | 23,089,299 | -0.40% |
| 2023-12-18 | 5.08 | 5.12 | 5.02 | 5.04 | 4.88 | qfq | 4,991,897 | 25,287,444 | -0.79% |
| 2023-12-15 | 5.09 | 5.12 | 5.07 | 5.08 | 4.92 | qfq | 4,633,681 | 23,617,423 | -0.20% |
| 2023-12-14 | 5.09 | 5.15 | 5.07 | 5.09 | 4.93 | qfq | 3,920,400 | 20,023,686 | 0.00% |
| 2023-12-13 | 5.09 | 5.16 | 5.05 | 5.09 | 4.93 | qfq | 6,816,000 | 34,840,698 | -0.20% |
| 2023-12-12 | 5.05 | 5.12 | 5.02 | 5.10 | 4.94 | qfq | 5,745,800 | 29,110,692 | 0.99% |
| 2023-12-11 | 4.97 | 5.05 | 4.92 | 5.05 | 4.89 | qfq | 8,658,002 | 43,371,076 | 1.41% |
| 2023-12-08 | 5.10 | 5.15 | 4.97 | 4.98 | 4.83 | qfq | 10,237,400 | 51,401,052 | -2.35% |
| 2023-12-07 | 5.19 | 5.22 | 5.08 | 5.10 | 4.94 | qfq | 8,078,800 | 41,326,994 | -1.16% |
| 2023-12-06 | 5.12 | 5.22 | 5.09 | 5.16 | 5.00 | qfq | 9,323,821 | 48,375,820 | 0.78% |
| 2023-12-05 | 5.20 | 5.22 | 5.12 | 5.12 | 4.96 | qfq | 9,736,300 | 50,285,370 | -1.35% |
| 2023-12-04 | 5.16 | 5.25 | 5.16 | 5.19 | 5.03 | qfq | 9,194,400 | 47,904,892 | 0.19% |
| 2023-12-01 | 5.16 | 5.23 | 5.13 | 5.18 | 5.02 | qfq | 9,904,250 | 51,235,934 | -0.58% |
| 2023-11-30 | 5.28 | 5.29 | 5.14 | 5.21 | 5.05 | qfq | 13,112,000 | 68,334,208 | -0.57% |
| 2023-11-29 | 5.28 | 5.31 | 5.19 | 5.24 | 5.08 | qfq | 19,802,306 | 103,572,127 | -0.76% |
| 2023-11-28 | 5.15 | 5.30 | 5.13 | 5.28 | 5.12 | qfq | 19,103,491 | 99,907,551 | 2.33% |
| 2023-11-27 | 5.12 | 5.21 | 5.07 | 5.16 | 5.00 | qfq | 6,848,768 | 35,234,796 | 0.58% |
| 2023-11-24 | 5.16 | 5.20 | 5.09 | 5.13 | 4.97 | qfq | 5,199,400 | 26,608,255 | -0.77% |
| 2023-11-23 | 5.10 | 5.18 | 5.08 | 5.17 | 5.01 | qfq | 4,384,900 | 22,546,152 | 1.17% |
| 2023-11-22 | 5.12 | 5.19 | 5.07 | 5.11 | 4.95 | qfq | 6,357,100 | 32,639,486 | -0.78% |
| 2023-11-21 | 5.19 | 5.22 | 5.13 | 5.15 | 4.99 | qfq | 6,449,500 | 33,404,785 | -0.58% |
| 2023-11-20 | 5.16 | 5.23 | 5.16 | 5.18 | 5.02 | qfq | 7,079,702 | 36,757,398 | -0.19% |
| 2023-11-17 | 5.12 | 5.19 | 5.07 | 5.19 | 5.03 | qfq | 8,607,100 | 44,334,883 | 1.76% |
| 2023-11-16 | 5.14 | 5.14 | 5.08 | 5.10 | 4.94 | qfq | 4,827,600 | 24,662,374 | -0.78% |
| 2023-11-15 | 5.14 | 5.14 | 5.10 | 5.14 | 4.98 | qfq | 4,570,600 | 23,424,340 | 0.78% |
| 2023-11-14 | 5.13 | 5.17 | 5.08 | 5.10 | 4.94 | qfq | 3,832,800 | 19,607,026 | -0.78% |
| 2023-11-13 | 5.09 | 5.14 | 5.06 | 5.14 | 4.98 | qfq | 6,722,744 | 34,393,958 | 0.98% |
| 2023-11-10 | 5.04 | 5.11 | 5.03 | 5.09 | 4.93 | qfq | 4,454,500 | 22,615,105 | 0.59% |
| 2023-11-09 | 5.09 | 5.10 | 5.04 | 5.06 | 4.90 | qfq | 5,317,900 | 26,960,705 | -0.39% |
| 2023-11-08 | 5.10 | 5.13 | 5.05 | 5.08 | 4.92 | qfq | 5,263,100 | 26,746,545 | -0.39% |
| 2023-11-07 | 5.09 | 5.13 | 5.04 | 5.10 | 4.94 | qfq | 6,352,042 | 32,405,582 | 0.39% |
| 2023-11-06 | 5.05 | 5.10 | 5.00 | 5.08 | 4.92 | qfq | 8,381,900 | 42,369,924 | 0.99% |
| 2023-11-03 | 5.05 | 5.07 | 5.01 | 5.03 | 4.87 | qfq | 6,366,119 | 32,037,304 | -0.40% |
| 2023-11-02 | 5.08 | 5.11 | 5.03 | 5.05 | 4.89 | qfq | 6,939,300 | 35,086,435 | 0.00% |
| 2023-11-01 | 5.01 | 5.11 | 4.99 | 5.05 | 4.89 | qfq | 10,079,600 | 50,963,611 | 1.00% |
| 2023-10-31 | 4.98 | 5.06 | 4.95 | 5.00 | 4.84 | qfq | 6,368,900 | 31,863,033 | 0.00% |
| 2023-10-30 | 4.96 | 5.05 | 4.96 | 5.00 | 4.84 | qfq | 8,184,100 | 40,832,670 | 1.01% |
| 2023-10-27 | 4.82 | 4.97 | 4.82 | 4.95 | 4.80 | qfq | 8,547,100 | 42,120,365 | 2.06% |
| 2023-10-26 | 4.78 | 4.86 | 4.76 | 4.85 | 4.70 | qfq | 5,365,902 | 25,824,165 | 0.62% |
| 2023-10-25 | 4.71 | 4.85 | 4.71 | 4.82 | 4.67 | qfq | 7,393,500 | 35,534,602 | 2.77% |
| 2023-10-24 | 4.59 | 4.71 | 4.56 | 4.69 | 4.54 | qfq | 5,913,100 | 27,550,323 | 3.30% |
| 2023-10-23 | 4.68 | 4.70 | 4.52 | 4.54 | 4.40 | qfq | 6,519,700 | 29,974,457 | -3.61% |
| 2023-10-20 | 4.70 | 4.81 | 4.67 | 4.71 | 4.56 | qfq | 6,028,600 | 28,552,397 | 0.00% |
| 2023-10-19 | 4.76 | 4.80 | 4.70 | 4.71 | 4.56 | qfq | 5,695,200 | 27,018,622 | -1.46% |
| 2023-10-18 | 4.82 | 4.84 | 4.75 | 4.78 | 4.63 | qfq | 5,813,950 | 27,895,767 | -0.62% |
| 2023-10-17 | 4.90 | 4.92 | 4.81 | 4.81 | 4.66 | qfq | 6,456,200 | 31,240,068 | -2.24% |
| 2023-10-16 | 4.89 | 4.93 | 4.85 | 4.92 | 4.77 | qfq | 8,676,300 | 42,402,048 | 0.61% |
| 2023-10-13 | 4.89 | 5.01 | 4.88 | 4.89 | 4.74 | qfq | 10,294,950 | 50,704,904 | 0.20% |
| 2023-10-12 | 4.83 | 4.90 | 4.81 | 4.88 | 4.73 | qfq | 4,690,450 | 22,830,096 | 1.04% |
| 2023-10-11 | 4.85 | 4.88 | 4.81 | 4.83 | 4.68 | qfq | 3,822,800 | 18,492,414 | -0.62% |
| 2023-10-10 | 4.84 | 4.90 | 4.84 | 4.86 | 4.71 | qfq | 3,934,202 | 19,160,402 | 0.41% |
| 2023-10-09 | 4.87 | 4.90 | 4.82 | 4.84 | 4.69 | qfq | 4,151,000 | 20,131,102 | -0.62% |
| 2023-09-28 | 4.80 | 4.89 | 4.79 | 4.87 | 4.72 | qfq | 3,871,902 | 18,796,444 | 1.67% |
| 2023-09-27 | 4.79 | 4.85 | 4.75 | 4.79 | 4.64 | qfq | 3,960,802 | 19,077,921 | 0.21% |
| 2023-09-26 | 4.82 | 4.83 | 4.77 | 4.78 | 4.63 | qfq | 3,676,658 | 17,643,998 | -1.24% |
| 2023-09-25 | 4.89 | 4.90 | 4.83 | 4.84 | 4.69 | qfq | 4,711,358 | 22,893,290 | -0.62% |
| 2023-09-22 | 4.79 | 4.87 | 4.77 | 4.87 | 4.72 | qfq | 5,574,500 | 26,985,521 | 1.67% |
| 2023-09-21 | 4.80 | 4.83 | 4.70 | 4.79 | 4.64 | qfq | 6,024,600 | 28,866,209 | -0.42% |
| 2023-09-20 | 4.85 | 4.90 | 4.80 | 4.81 | 4.66 | qfq | 3,734,400 | 18,072,341 | -1.43% |
| 2023-09-19 | 4.96 | 4.98 | 4.86 | 4.88 | 4.73 | qfq | 5,010,100 | 24,512,369 | -1.21% |
| 2023-09-18 | 4.83 | 4.98 | 4.80 | 4.94 | 4.79 | qfq | 6,650,800 | 32,824,949 | 1.65% |
| 2023-09-15 | 4.88 | 4.89 | 4.83 | 4.86 | 4.71 | qfq | 4,538,900 | 22,073,205 | 0.21% |
| 2023-09-14 | 4.89 | 4.90 | 4.81 | 4.85 | 4.70 | qfq | 3,434,800 | 16,682,109 | -1.02% |
| 2023-09-13 | 4.95 | 4.96 | 4.87 | 4.90 | 4.75 | qfq | 3,611,600 | 17,703,520 | -0.81% |
| 2023-09-12 | 4.97 | 4.97 | 4.93 | 4.94 | 4.79 | qfq | 3,641,000 | 18,004,398 | -0.20% |
| 2023-09-11 | 4.92 | 4.97 | 4.88 | 4.95 | 4.80 | qfq | 4,303,500 | 21,231,063 | 0.81% |
| 2023-09-08 | 4.91 | 4.93 | 4.87 | 4.91 | 4.76 | qfq | 3,640,206 | 17,861,465 | 0.41% |
| 2023-09-07 | 4.97 | 4.98 | 4.88 | 4.89 | 4.74 | qfq | 5,180,900 | 25,532,317 | -1.61% |
| 2023-09-06 | 4.95 | 4.98 | 4.88 | 4.97 | 4.82 | qfq | 5,389,300 | 26,654,851 | 0.81% |
| 2023-09-05 | 4.95 | 4.97 | 4.91 | 4.93 | 4.78 | qfq | 4,804,000 | 23,710,403 | -0.20% |
| 2023-09-04 | 4.88 | 4.94 | 4.85 | 4.94 | 4.79 | qfq | 6,053,100 | 29,700,606 | 1.65% |
| 2023-09-01 | 4.88 | 4.90 | 4.83 | 4.86 | 4.71 | qfq | 4,202,300 | 20,426,369 | 0.21% |
| 2023-08-31 | 4.91 | 4.91 | 4.82 | 4.85 | 4.70 | qfq | 6,049,287 | 29,355,107 | -1.22% |
| 2023-08-30 | 4.88 | 4.94 | 4.87 | 4.91 | 4.76 | qfq | 5,674,400 | 27,892,218 | 0.41% |
| 2023-08-29 | 4.78 | 4.90 | 4.75 | 4.89 | 4.74 | qfq | 7,191,700 | 34,907,708 | 2.52% |
| 2023-08-28 | 4.86 | 4.90 | 4.76 | 4.77 | 4.62 | qfq | 9,721,500 | 47,081,565 | 1.49% |
| 2023-08-25 | 4.71 | 4.82 | 4.66 | 4.70 | 4.55 | qfq | 6,278,306 | 29,695,215 | -0.84% |
| 2023-08-24 | 4.76 | 4.80 | 4.67 | 4.74 | 4.59 | qfq | 5,997,000 | 28,376,954 | -0.63% |
| 2023-08-23 | 4.80 | 4.83 | 4.74 | 4.77 | 4.62 | qfq | 5,257,600 | 25,133,756 | -0.83% |
| 2023-08-22 | 4.85 | 4.87 | 4.73 | 4.81 | 4.66 | qfq | 5,273,642 | 25,259,873 | -0.62% |
| 2023-08-21 | 4.85 | 4.93 | 4.83 | 4.84 | 4.69 | qfq | 4,119,997 | 20,104,685 | -0.41% |
| 2023-08-18 | 4.89 | 4.93 | 4.85 | 4.86 | 4.71 | qfq | 4,972,500 | 24,363,805 | -0.61% |
| 2023-08-17 | 4.77 | 4.89 | 4.74 | 4.89 | 4.74 | qfq | 6,292,097 | 30,316,754 | 1.88% |
| 2023-08-16 | 4.83 | 4.85 | 4.80 | 4.80 | 4.65 | qfq | 3,523,100 | 16,992,014 | -1.23% |
| 2023-08-15 | 4.86 | 4.88 | 4.81 | 4.86 | 4.71 | qfq | 3,633,100 | 17,614,098 | -0.21% |
| 2023-08-14 | 4.81 | 4.87 | 4.77 | 4.87 | 4.72 | qfq | 5,526,300 | 26,641,436 | 0.41% |
| 2023-08-11 | 4.91 | 4.96 | 4.85 | 4.85 | 4.70 | qfq | 7,092,600 | 34,794,890 | -1.22% |
| 2023-08-10 | 4.90 | 4.93 | 4.87 | 4.91 | 4.76 | qfq | 4,558,100 | 22,355,372 | 0.41% |
| 2023-08-09 | 4.94 | 4.95 | 4.88 | 4.89 | 4.74 | qfq | 6,874,300 | 33,732,689 | -1.61% |
| 2023-08-08 | 4.96 | 5.01 | 4.95 | 4.97 | 4.82 | qfq | 5,415,900 | 26,949,755 | 0.20% |
| 2023-08-07 | 5.02 | 5.03 | 4.94 | 4.96 | 4.81 | qfq | 8,771,000 | 43,615,512 | -1.39% |
| 2023-08-04 | 5.03 | 5.07 | 5.02 | 5.03 | 4.87 | qfq | 8,347,400 | 42,074,482 | 0.20% |
| 2023-08-03 | 5.10 | 5.10 | 5.00 | 5.02 | 4.86 | qfq | 14,623,100 | 73,565,867 | -1.76% |
| 2023-08-02 | 5.13 | 5.24 | 5.07 | 5.11 | 4.95 | qfq | 14,967,644 | 76,593,886 | 0.00% |
| 2023-08-01 | 5.27 | 5.28 | 5.08 | 5.11 | 4.95 | qfq | 25,346,000 | 130,396,668 | -3.04% |
| 2023-07-31 | 5.18 | 5.40 | 5.17 | 5.27 | 5.11 | qfq | 34,304,384 | 180,943,094 | 0.57% |
| 2023-07-28 | 5.31 | 5.31 | 5.09 | 5.24 | 5.08 | qfq | 55,342,389 | 288,041,548 | -3.14% |
| 2023-07-27 | 5.68 | 5.68 | 5.35 | 5.41 | 5.24 | qfq | 66,908,955 | 368,412,078 | 4.84% |
| 2023-07-26 | 5.19 | 5.20 | 5.14 | 5.16 | 5.00 | qfq | 4,345,500 | 22,457,977 | -0.39% |
| 2023-07-25 | 5.10 | 5.19 | 5.09 | 5.18 | 5.02 | qfq | 5,372,700 | 27,727,067 | 2.17% |
| 2023-07-24 | 5.07 | 5.13 | 5.06 | 5.07 | 4.91 | qfq | 6,198,701 | 31,554,497 | -0.20% |
| 2023-07-21 | 5.16 | 5.19 | 5.08 | 5.08 | 4.92 | qfq | 6,360,500 | 32,570,884 | -1.17% |
| 2023-07-20 | 5.18 | 5.22 | 5.14 | 5.14 | 4.98 | qfq | 4,776,544 | 24,714,802 | -0.77% |
| 2023-07-19 | 5.23 | 5.23 | 5.14 | 5.18 | 5.02 | qfq | 4,030,900 | 20,854,492 | -0.77% |
| 2023-07-18 | 5.17 | 5.22 | 5.11 | 5.22 | 5.06 | qfq | 4,440,100 | 23,014,792 | 1.36% |