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
东江环保002672.SZ
最近收盘价3.342026-07-17
最近交易日2026-07-17
成交量（股）13,293,484
成交额（元）45,166,962
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 | 3.45 | 3.53 | 3.31 | 3.34 | 3.34 | qfq | 13,293,484 | 45,166,962 | -3.19% |
| 2026-07-16 | 3.41 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 10,453,448 | 36,156,732 | 0.29% |
| 2026-07-15 | 3.33 | 3.49 | 3.30 | 3.44 | 3.44 | qfq | 15,151,400 | 52,059,199 | 2.69% |
| 2026-07-14 | 3.25 | 3.36 | 3.21 | 3.35 | 3.35 | qfq | 10,951,900 | 36,070,605 | 2.76% |
| 2026-07-13 | 3.39 | 3.42 | 3.24 | 3.26 | 3.26 | qfq | 14,017,649 | 46,247,803 | -4.40% |
| 2026-07-10 | 3.34 | 3.48 | 3.22 | 3.41 | 3.41 | qfq | 17,667,227 | 60,223,207 | 2.10% |
| 2026-07-09 | 3.40 | 3.46 | 3.29 | 3.34 | 3.34 | qfq | 11,751,900 | 39,350,815 | -0.89% |
| 2026-07-08 | 3.44 | 3.45 | 3.32 | 3.37 | 3.37 | qfq | 10,787,306 | 36,393,168 | -2.32% |
| 2026-07-07 | 3.41 | 3.61 | 3.35 | 3.45 | 3.45 | qfq | 23,642,308 | 82,099,251 | 1.47% |
| 2026-07-06 | 3.48 | 3.55 | 3.37 | 3.40 | 3.40 | qfq | 13,290,709 | 45,712,529 | -2.30% |
| 2026-07-03 | 3.43 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 16,159,129 | 55,762,810 | 1.75% |
| 2026-07-02 | 3.34 | 3.56 | 3.32 | 3.42 | 3.42 | qfq | 21,989,148 | 75,856,736 | 1.48% |
| 2026-07-01 | 3.25 | 3.42 | 3.11 | 3.37 | 3.37 | qfq | 27,256,414 | 89,224,161 | 2.74% |
| 2026-06-30 | 3.46 | 3.48 | 3.21 | 3.28 | 3.28 | qfq | 27,320,397 | 90,325,577 | -7.08% |
| 2026-06-29 | 3.46 | 3.68 | 3.37 | 3.53 | 3.53 | qfq | 25,147,345 | 88,155,871 | 1.15% |
| 2026-06-26 | 3.87 | 3.90 | 3.49 | 3.49 | 3.49 | qfq | 37,188,136 | 134,124,055 | -9.59% |
| 2026-06-25 | 3.71 | 4.10 | 3.71 | 3.86 | 3.86 | qfq | 44,414,472 | 173,095,848 | 2.39% |
| 2026-06-24 | 4.05 | 4.06 | 3.73 | 3.77 | 3.77 | qfq | 47,899,199 | 184,782,612 | -8.72% |
| 2026-06-23 | 3.90 | 4.13 | 3.77 | 4.13 | 4.13 | qfq | 47,959,788 | 191,998,863 | 10.13% |
| 2026-06-22 | 3.55 | 3.75 | 3.50 | 3.75 | 3.75 | qfq | 18,553,159 | 68,155,588 | 9.97% |
| 2026-06-18 | 3.61 | 3.64 | 3.37 | 3.41 | 3.41 | qfq | 30,249,597 | 104,222,325 | -6.58% |
| 2026-06-17 | 3.82 | 3.89 | 3.61 | 3.65 | 3.65 | qfq | 40,583,321 | 149,550,400 | -6.17% |
| 2026-06-16 | 3.52 | 3.89 | 3.42 | 3.89 | 3.89 | qfq | 25,387,303 | 92,941,550 | 9.89% |
| 2026-06-15 | 3.67 | 3.73 | 3.52 | 3.54 | 3.54 | qfq | 19,364,919 | 69,980,755 | -0.56% |
| 2026-06-12 | 3.55 | 3.66 | 3.50 | 3.56 | 3.56 | qfq | 14,020,900 | 50,419,107 | 0.85% |
| 2026-06-11 | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 13,080,550 | 45,780,821 | 0.00% |
| 2026-06-10 | 3.48 | 3.67 | 3.46 | 3.53 | 3.53 | qfq | 14,141,316 | 49,828,216 | 0.00% |
| 2026-06-09 | 3.54 | 3.59 | 3.46 | 3.53 | 3.53 | qfq | 8,481,300 | 29,799,904 | -0.56% |
| 2026-06-08 | 3.62 | 3.72 | 3.39 | 3.55 | 3.55 | qfq | 13,245,300 | 47,548,343 | -3.27% |
| 2026-06-05 | 3.64 | 3.73 | 3.63 | 3.67 | 3.67 | qfq | 11,847,837 | 43,511,188 | 0.55% |
| 2026-06-04 | 3.76 | 3.81 | 3.60 | 3.65 | 3.65 | qfq | 14,348,300 | 52,860,911 | -3.44% |
| 2026-06-03 | 3.84 | 3.84 | 3.73 | 3.78 | 3.78 | qfq | 6,412,800 | 24,224,230 | -1.56% |
| 2026-06-02 | 3.95 | 3.96 | 3.79 | 3.84 | 3.84 | qfq | 7,893,200 | 30,323,694 | -2.29% |
| 2026-06-01 | 3.79 | 3.96 | 3.76 | 3.93 | 3.93 | qfq | 11,704,788 | 45,425,293 | 4.24% |
| 2026-05-29 | 3.77 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 7,592,988 | 28,655,475 | 0.00% |
| 2026-05-28 | 3.77 | 3.80 | 3.70 | 3.77 | 3.77 | qfq | 7,534,138 | 28,330,326 | 0.27% |
| 2026-05-27 | 3.85 | 3.85 | 3.72 | 3.76 | 3.76 | qfq | 8,530,700 | 32,152,898 | -1.57% |
| 2026-05-26 | 3.87 | 3.88 | 3.78 | 3.82 | 3.82 | qfq | 7,004,350 | 26,774,637 | -1.04% |
| 2026-05-25 | 3.94 | 3.96 | 3.81 | 3.86 | 3.86 | qfq | 7,136,500 | 27,645,639 | 0.00% |
| 2026-05-22 | 3.84 | 3.91 | 3.79 | 3.86 | 3.86 | qfq | 9,415,800 | 36,293,450 | 1.31% |
| 2026-05-21 | 3.94 | 4.03 | 3.80 | 3.81 | 3.81 | qfq | 11,302,000 | 44,342,495 | -3.05% |
| 2026-05-20 | 4.05 | 4.05 | 3.89 | 3.93 | 3.93 | qfq | 11,660,476 | 45,905,688 | -3.20% |
| 2026-05-19 | 4.08 | 4.12 | 4.01 | 4.06 | 4.06 | qfq | 6,926,358 | 28,114,533 | -0.49% |
| 2026-05-18 | 4.08 | 4.14 | 4.03 | 4.08 | 4.08 | qfq | 10,846,858 | 44,217,041 | 0.25% |
| 2026-05-15 | 4.15 | 4.16 | 4.04 | 4.07 | 4.07 | qfq | 10,517,700 | 43,119,552 | -2.16% |
| 2026-05-14 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | qfq | 6,437,644 | 27,003,504 | -2.35% |
| 2026-05-13 | 4.20 | 4.33 | 4.16 | 4.26 | 4.26 | qfq | 9,960,125 | 42,256,323 | 2.16% |
| 2026-05-12 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | qfq | 13,614,600 | 57,653,451 | -4.58% |
| 2026-05-11 | 4.41 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 8,016,200 | 35,029,333 | -0.91% |
| 2026-05-08 | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | qfq | 6,880,585 | 30,193,847 | 0.46% |
| 2026-05-07 | 4.46 | 4.51 | 4.38 | 4.39 | 4.39 | qfq | 8,883,200 | 39,474,529 | -1.35% |
| 2026-05-06 | 4.42 | 4.47 | 4.39 | 4.45 | 4.45 | qfq | 8,025,700 | 35,539,654 | 0.68% |
| 2026-04-30 | 4.46 | 4.48 | 4.41 | 4.42 | 4.42 | qfq | 7,102,600 | 31,531,437 | -0.90% |
| 2026-04-29 | 4.39 | 4.47 | 4.36 | 4.46 | 4.46 | qfq | 8,272,850 | 36,744,186 | 1.13% |
| 2026-04-28 | 4.35 | 4.44 | 4.34 | 4.41 | 4.41 | qfq | 9,184,600 | 40,317,538 | 0.68% |
| 2026-04-27 | 4.26 | 4.39 | 4.21 | 4.38 | 4.38 | qfq | 13,324,400 | 57,571,509 | 3.06% |
| 2026-04-24 | 4.19 | 4.28 | 4.16 | 4.25 | 4.25 | qfq | 10,263,300 | 43,436,843 | 1.43% |
| 2026-04-23 | 4.23 | 4.23 | 4.13 | 4.19 | 4.19 | qfq | 6,689,925 | 27,923,863 | 0.00% |
| 2026-04-22 | 4.16 | 4.26 | 4.14 | 4.19 | 4.19 | qfq | 6,113,850 | 25,637,000 | 0.48% |
| 2026-04-21 | 4.19 | 4.19 | 4.14 | 4.17 | 4.17 | qfq | 6,216,050 | 25,850,115 | -0.48% |
| 2026-04-20 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 7,375,606 | 30,903,036 | 0.24% |
| 2026-04-17 | 4.34 | 4.34 | 4.15 | 4.18 | 4.18 | qfq | 11,469,100 | 48,198,069 | -3.46% |
| 2026-04-16 | 4.30 | 4.34 | 4.21 | 4.33 | 4.33 | qfq | 8,298,550 | 35,569,619 | 2.12% |
| 2026-04-15 | 4.34 | 4.36 | 4.21 | 4.24 | 4.24 | qfq | 8,756,563 | 37,366,737 | -2.53% |
| 2026-04-14 | 4.42 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 7,842,400 | 34,163,486 | -1.14% |
| 2026-04-13 | 4.34 | 4.41 | 4.28 | 4.40 | 4.40 | qfq | 7,315,176 | 31,783,573 | 1.15% |
| 2026-04-10 | 4.38 | 4.40 | 4.31 | 4.35 | 4.35 | qfq | 7,223,144 | 31,462,288 | 1.16% |
| 2026-04-09 | 4.43 | 4.48 | 4.27 | 4.30 | 4.30 | qfq | 8,869,913 | 38,498,735 | -3.37% |
| 2026-04-08 | 4.38 | 4.47 | 4.31 | 4.45 | 4.45 | qfq | 11,257,600 | 49,503,576 | 2.30% |
| 2026-04-07 | 4.21 | 4.36 | 4.18 | 4.35 | 4.35 | qfq | 12,001,694 | 51,595,849 | 4.82% |
| 2026-04-03 | 4.43 | 4.46 | 4.15 | 4.15 | 4.15 | qfq | 14,623,900 | 62,134,569 | -6.32% |
| 2026-04-02 | 4.73 | 4.74 | 4.41 | 4.43 | 4.43 | qfq | 28,021,700 | 126,718,413 | -6.54% |
| 2026-04-01 | 4.88 | 4.91 | 4.68 | 4.74 | 4.74 | qfq | 10,886,600 | 52,015,467 | -2.07% |
| 2026-03-31 | 4.91 | 4.95 | 4.82 | 4.84 | 4.84 | qfq | 9,100,800 | 44,310,930 | -1.63% |
| 2026-03-30 | 4.82 | 4.94 | 4.74 | 4.92 | 4.92 | qfq | 14,156,345 | 68,535,662 | 0.82% |
| 2026-03-27 | 4.87 | 4.90 | 4.78 | 4.88 | 4.88 | qfq | 10,866,293 | 52,666,143 | -0.41% |
| 2026-03-26 | 4.98 | 5.07 | 4.87 | 4.90 | 4.90 | qfq | 13,989,350 | 69,239,660 | -1.61% |
| 2026-03-25 | 4.72 | 5.08 | 4.67 | 4.98 | 4.98 | qfq | 21,854,256 | 107,447,005 | 6.18% |
| 2026-03-24 | 4.61 | 4.70 | 4.53 | 4.69 | 4.69 | qfq | 11,809,617 | 54,656,201 | 3.53% |
| 2026-03-23 | 4.72 | 4.75 | 4.49 | 4.53 | 4.53 | qfq | 15,947,719 | 73,772,970 | -4.83% |
| 2026-03-20 | 4.87 | 4.91 | 4.73 | 4.76 | 4.76 | qfq | 11,046,500 | 53,136,627 | -1.86% |
| 2026-03-19 | 4.88 | 4.93 | 4.83 | 4.85 | 4.85 | qfq | 7,845,700 | 38,249,062 | -1.22% |
| 2026-03-18 | 4.90 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 6,374,200 | 31,139,615 | -0.20% |
| 2026-03-17 | 4.99 | 5.02 | 4.90 | 4.92 | 4.92 | qfq | 9,305,400 | 46,174,078 | -1.20% |
| 2026-03-16 | 5.00 | 5.06 | 4.95 | 4.98 | 4.98 | qfq | 10,285,896 | 51,364,637 | -0.60% |
| 2026-03-13 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | qfq | 10,968,650 | 55,398,414 | -0.99% |
| 2026-03-12 | 5.13 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 11,566,968 | 58,967,992 | -1.56% |
| 2026-03-11 | 5.12 | 5.16 | 4.97 | 5.14 | 5.14 | qfq | 16,236,869 | 82,874,380 | 0.39% |
| 2026-03-10 | 5.10 | 5.14 | 5.05 | 5.12 | 5.12 | qfq | 12,376,979 | 62,994,619 | 0.39% |
| 2026-03-09 | 5.05 | 5.13 | 5.02 | 5.10 | 5.10 | qfq | 14,065,750 | 71,595,222 | 0.39% |
| 2026-03-06 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | qfq | 16,667,098 | 84,377,016 | 0.59% |
| 2026-03-05 | 5.04 | 5.13 | 4.98 | 5.05 | 5.05 | qfq | 20,532,475 | 103,602,714 | 1.20% |
| 2026-03-04 | 4.86 | 5.07 | 4.78 | 4.99 | 4.99 | qfq | 20,650,994 | 102,666,481 | 2.46% |
| 2026-03-03 | 4.93 | 4.99 | 4.85 | 4.87 | 4.87 | qfq | 13,883,400 | 68,294,284 | -1.62% |
| 2026-03-02 | 4.85 | 5.06 | 4.84 | 4.95 | 4.95 | qfq | 19,691,480 | 97,720,641 | 0.61% |
| 2026-02-27 | 4.88 | 4.95 | 4.80 | 4.92 | 4.92 | qfq | 18,342,975 | 89,967,720 | 0.82% |
| 2026-02-26 | 4.82 | 4.90 | 4.71 | 4.88 | 4.88 | qfq | 20,963,200 | 100,786,021 | 2.31% |
| 2026-02-25 | 4.63 | 4.77 | 4.63 | 4.77 | 4.77 | qfq | 12,769,801 | 60,380,248 | 3.25% |
| 2026-02-24 | 4.61 | 4.66 | 4.50 | 4.62 | 4.62 | qfq | 8,996,200 | 41,611,880 | 1.32% |
| 2026-02-13 | 4.67 | 4.69 | 4.56 | 4.56 | 4.56 | qfq | 6,068,300 | 28,051,111 | -2.15% |
| 2026-02-12 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | qfq | 7,081,550 | 33,149,893 | -1.69% |
| 2026-02-11 | 4.77 | 4.78 | 4.74 | 4.74 | 4.74 | qfq | 3,812,900 | 18,143,110 | -0.21% |
| 2026-02-10 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | qfq | 3,756,600 | 17,920,336 | -0.42% |
| 2026-02-09 | 4.75 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 5,509,000 | 26,282,075 | 1.27% |
| 2026-02-06 | 4.66 | 4.74 | 4.63 | 4.71 | 4.71 | qfq | 5,068,878 | 23,816,679 | 0.86% |
| 2026-02-05 | 4.76 | 4.78 | 4.67 | 4.67 | 4.67 | qfq | 5,997,100 | 28,280,616 | -1.89% |
| 2026-02-04 | 4.72 | 4.81 | 4.69 | 4.76 | 4.76 | qfq | 8,660,583 | 41,151,732 | 1.71% |
| 2026-02-03 | 4.65 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 7,054,450 | 32,818,711 | 1.30% |
| 2026-02-02 | 4.79 | 4.81 | 4.62 | 4.62 | 4.62 | qfq | 9,670,296 | 45,530,640 | -3.55% |
| 2026-01-30 | 4.86 | 4.92 | 4.78 | 4.79 | 4.79 | qfq | 14,262,100 | 69,024,544 | -3.23% |
| 2026-01-29 | 4.92 | 5.04 | 4.88 | 4.95 | 4.95 | qfq | 22,170,600 | 110,020,017 | 0.41% |
| 2026-01-28 | 4.76 | 5.22 | 4.74 | 4.93 | 4.93 | qfq | 33,047,113 | 164,691,606 | 3.57% |
| 2026-01-27 | 4.81 | 4.82 | 4.68 | 4.76 | 4.76 | qfq | 7,928,900 | 37,548,411 | -1.45% |
| 2026-01-26 | 4.77 | 4.93 | 4.72 | 4.83 | 4.83 | qfq | 12,041,737 | 57,881,096 | 1.26% |
| 2026-01-23 | 4.69 | 4.81 | 4.66 | 4.77 | 4.77 | qfq | 9,628,901 | 45,717,659 | 2.36% |
| 2026-01-22 | 4.61 | 4.66 | 4.58 | 4.66 | 4.66 | qfq | 5,770,350 | 26,706,229 | 1.08% |
| 2026-01-21 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 5,522,154 | 25,342,273 | 0.66% |
| 2026-01-20 | 4.60 | 4.61 | 4.54 | 4.58 | 4.58 | qfq | 7,119,027 | 32,551,040 | -0.22% |
| 2026-01-19 | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 11,402,968 | 52,396,009 | -1.50% |
| 2026-01-16 | 4.72 | 4.75 | 4.65 | 4.66 | 4.66 | qfq | 6,656,850 | 31,109,036 | -1.06% |
| 2026-01-15 | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | qfq | 6,562,533 | 30,954,105 | 0.00% |
| 2026-01-14 | 4.78 | 4.83 | 4.68 | 4.71 | 4.71 | qfq | 13,144,400 | 62,591,458 | -1.88% |
| 2026-01-13 | 4.83 | 4.88 | 4.76 | 4.80 | 4.80 | qfq | 14,766,383 | 71,115,682 | -0.21% |
| 2026-01-12 | 4.80 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 9,874,300 | 47,327,947 | 0.21% |
| 2026-01-09 | 4.81 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 7,751,000 | 37,048,998 | -0.21% |
| 2026-01-08 | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | qfq | 6,905,800 | 33,072,955 | 1.05% |
| 2026-01-07 | 4.79 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 7,201,200 | 34,588,990 | -0.83% |
| 2026-01-06 | 4.76 | 4.84 | 4.72 | 4.80 | 4.80 | qfq | 9,925,300 | 47,555,369 | 0.63% |
| 2026-01-05 | 4.71 | 4.95 | 4.71 | 4.77 | 4.77 | qfq | 15,474,726 | 74,247,902 | 3.25% |
| 2025-12-31 | 4.75 | 4.76 | 4.60 | 4.62 | 4.62 | qfq | 10,427,819 | 48,384,428 | -2.53% |
| 2025-12-30 | 4.78 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 6,295,456 | 29,928,032 | -1.46% |
| 2025-12-29 | 4.78 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 5,282,500 | 25,372,724 | 0.21% |
| 2025-12-26 | 4.83 | 4.86 | 4.78 | 4.80 | 4.80 | qfq | 4,727,819 | 22,778,948 | -0.62% |
| 2025-12-25 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 4,428,500 | 21,382,757 | 0.00% |
| 2025-12-24 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 4,857,450 | 23,411,577 | -0.21% |
| 2025-12-23 | 4.91 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 4,522,912 | 21,975,309 | -0.82% |
| 2025-12-22 | 4.92 | 4.95 | 4.87 | 4.88 | 4.88 | qfq | 4,521,550 | 22,136,226 | -0.41% |
| 2025-12-19 | 4.78 | 4.91 | 4.77 | 4.90 | 4.90 | qfq | 5,119,160 | 24,891,958 | 2.30% |
| 2025-12-18 | 4.76 | 4.84 | 4.73 | 4.79 | 4.79 | qfq | 3,665,886 | 17,610,735 | 0.63% |
| 2025-12-17 | 4.75 | 4.77 | 4.65 | 4.76 | 4.76 | qfq | 5,571,450 | 26,263,497 | 0.42% |
| 2025-12-16 | 4.80 | 4.81 | 4.73 | 4.74 | 4.74 | qfq | 5,369,800 | 25,573,095 | -1.25% |
| 2025-12-15 | 4.78 | 4.89 | 4.72 | 4.80 | 4.80 | qfq | 6,237,700 | 30,051,744 | 0.63% |
| 2025-12-12 | 4.83 | 4.87 | 4.77 | 4.77 | 4.77 | qfq | 5,325,150 | 25,627,189 | -0.83% |
| 2025-12-11 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | qfq | 6,660,012 | 32,304,429 | -2.24% |
| 2025-12-10 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | qfq | 4,104,000 | 20,193,219 | -0.20% |
| 2025-12-09 | 5.02 | 5.04 | 4.91 | 4.93 | 4.93 | qfq | 7,659,603 | 37,975,647 | -1.40% |
| 2025-12-08 | 5.11 | 5.12 | 4.99 | 5.00 | 5.00 | qfq | 8,500,560 | 42,874,120 | -1.38% |
| 2025-12-05 | 5.02 | 5.08 | 4.98 | 5.07 | 5.07 | qfq | 5,344,950 | 26,925,582 | 1.00% |
| 2025-12-04 | 5.14 | 5.16 | 5.02 | 5.02 | 5.02 | qfq | 7,119,450 | 35,987,351 | -2.33% |
| 2025-12-03 | 5.15 | 5.23 | 5.10 | 5.14 | 5.14 | qfq | 6,172,200 | 31,749,347 | -0.58% |
| 2025-12-02 | 5.15 | 5.19 | 5.08 | 5.17 | 5.17 | qfq | 5,669,672 | 29,171,471 | 0.00% |
| 2025-12-01 | 5.23 | 5.30 | 5.17 | 5.17 | 5.17 | qfq | 6,351,550 | 33,164,891 | -0.77% |
| 2025-11-28 | 5.15 | 5.22 | 5.13 | 5.21 | 5.21 | qfq | 5,100,350 | 26,436,264 | 1.17% |
| 2025-11-27 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | qfq | 5,472,700 | 28,218,105 | 0.39% |
| 2025-11-26 | 5.17 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 9,259,438 | 47,813,003 | -0.77% |
| 2025-11-25 | 5.26 | 5.29 | 5.17 | 5.17 | 5.17 | qfq | 9,530,800 | 49,845,220 | -1.52% |
| 2025-11-24 | 5.23 | 5.28 | 5.15 | 5.25 | 5.25 | qfq | 9,344,930 | 48,913,115 | 0.77% |
| 2025-11-21 | 5.30 | 5.40 | 5.20 | 5.21 | 5.21 | qfq | 15,748,802 | 83,099,841 | -2.43% |
| 2025-11-20 | 5.51 | 5.51 | 5.31 | 5.34 | 5.34 | qfq | 11,842,863 | 63,926,880 | -2.73% |
| 2025-11-19 | 5.53 | 5.56 | 5.36 | 5.49 | 5.49 | qfq | 14,098,950 | 76,876,836 | 0.18% |
| 2025-11-18 | 5.58 | 5.59 | 5.44 | 5.48 | 5.48 | qfq | 16,711,110 | 92,164,243 | -0.54% |
| 2025-11-17 | 5.42 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 13,551,095 | 74,398,010 | 1.47% |
| 2025-11-14 | 5.45 | 5.52 | 5.40 | 5.43 | 5.43 | qfq | 13,037,718 | 71,078,873 | -0.55% |
| 2025-11-13 | 5.36 | 5.70 | 5.33 | 5.46 | 5.46 | qfq | 26,807,400 | 146,818,927 | 1.87% |
| 2025-11-12 | 5.32 | 5.39 | 5.28 | 5.36 | 5.36 | qfq | 14,806,647 | 79,110,852 | 0.56% |
| 2025-11-11 | 5.38 | 5.41 | 5.31 | 5.33 | 5.33 | qfq | 10,101,350 | 54,006,524 | -0.74% |
| 2025-11-10 | 5.31 | 5.38 | 5.30 | 5.37 | 5.37 | qfq | 17,597,650 | 94,150,472 | 1.32% |
| 2025-11-07 | 5.14 | 5.45 | 5.13 | 5.30 | 5.30 | qfq | 26,190,251 | 138,946,105 | 3.31% |
| 2025-11-06 | 5.16 | 5.20 | 5.12 | 5.13 | 5.13 | qfq | 11,185,050 | 57,475,390 | -0.97% |
| 2025-11-05 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | qfq | 20,454,708 | 105,163,816 | 2.78% |
| 2025-11-04 | 5.02 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 13,213,244 | 66,620,374 | 0.20% |
| 2025-11-03 | 4.97 | 5.04 | 4.93 | 5.03 | 5.03 | qfq | 19,446,400 | 97,292,345 | 1.00% |
| 2025-10-31 | 4.89 | 4.99 | 4.88 | 4.98 | 4.98 | qfq | 18,300,700 | 90,364,501 | 1.63% |
| 2025-10-30 | 4.88 | 5.02 | 4.85 | 4.90 | 4.90 | qfq | 24,511,199 | 121,099,300 | -0.20% |
| 2025-10-29 | 4.92 | 4.95 | 4.83 | 4.91 | 4.91 | qfq | 16,778,350 | 82,006,569 | -0.41% |
| 2025-10-28 | 4.93 | 4.97 | 4.90 | 4.93 | 4.93 | qfq | 20,385,153 | 100,729,146 | 0.20% |
| 2025-10-27 | 4.99 | 5.01 | 4.90 | 4.92 | 4.92 | qfq | 27,661,982 | 136,750,743 | -1.40% |
| 2025-10-24 | 5.21 | 5.25 | 4.97 | 4.99 | 4.99 | qfq | 61,374,020 | 308,459,437 | -5.67% |
| 2025-10-23 | 4.81 | 5.29 | 4.76 | 5.29 | 5.29 | qfq | 39,306,208 | 203,809,699 | 9.98% |
| 2025-10-22 | 4.84 | 4.86 | 4.80 | 4.81 | 4.81 | qfq | 5,244,700 | 25,320,828 | -0.62% |
| 2025-10-21 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | qfq | 7,429,916 | 35,648,518 | 2.54% |
| 2025-10-20 | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 4,809,900 | 22,669,741 | 0.85% |
| 2025-10-17 | 4.77 | 4.79 | 4.68 | 4.68 | 4.68 | qfq | 6,219,487 | 29,434,709 | -1.47% |
| 2025-10-16 | 4.80 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 6,804,587 | 32,364,069 | -1.04% |
| 2025-10-15 | 4.81 | 4.86 | 4.76 | 4.80 | 4.80 | qfq | 6,760,150 | 32,458,504 | -0.21% |
| 2025-10-14 | 4.85 | 4.90 | 4.78 | 4.81 | 4.81 | qfq | 11,804,600 | 57,204,414 | -0.41% |
| 2025-10-13 | 4.70 | 4.87 | 4.61 | 4.83 | 4.83 | qfq | 15,159,900 | 72,179,418 | 0.42% |
| 2025-10-10 | 4.68 | 5.05 | 4.64 | 4.81 | 4.81 | qfq | 25,381,312 | 123,726,741 | 3.89% |
| 2025-10-09 | 4.52 | 4.65 | 4.52 | 4.63 | 4.63 | qfq | 6,882,000 | 31,702,249 | 1.98% |
| 2025-09-30 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | qfq | 5,158,300 | 23,484,580 | -0.87% |
| 2025-09-29 | 4.52 | 4.60 | 4.46 | 4.58 | 4.58 | qfq | 7,133,143 | 32,401,373 | 0.66% |
| 2025-09-26 | 4.44 | 4.65 | 4.42 | 4.55 | 4.55 | qfq | 6,473,850 | 29,395,252 | 2.02% |
| 2025-09-25 | 4.55 | 4.57 | 4.44 | 4.46 | 4.46 | qfq | 5,876,814 | 26,393,571 | -2.62% |
| 2025-09-24 | 4.50 | 4.59 | 4.47 | 4.58 | 4.58 | qfq | 6,445,900 | 29,344,988 | 1.78% |
| 2025-09-23 | 4.55 | 4.56 | 4.40 | 4.50 | 4.50 | qfq | 7,737,900 | 34,560,451 | -0.88% |
| 2025-09-22 | 4.60 | 4.67 | 4.53 | 4.54 | 4.54 | qfq | 6,155,700 | 28,090,805 | -2.37% |
| 2025-09-19 | 4.65 | 4.70 | 4.59 | 4.65 | 4.65 | qfq | 7,687,200 | 35,605,641 | -0.64% |
| 2025-09-18 | 4.80 | 4.96 | 4.64 | 4.68 | 4.68 | qfq | 17,297,850 | 82,757,178 | -2.30% |
| 2025-09-17 | 4.88 | 4.88 | 4.77 | 4.79 | 4.79 | qfq | 6,643,705 | 31,964,019 | -1.64% |
| 2025-09-16 | 4.82 | 4.87 | 4.79 | 4.87 | 4.87 | qfq | 6,309,870 | 30,475,936 | 0.83% |
| 2025-09-15 | 4.85 | 4.89 | 4.78 | 4.83 | 4.83 | qfq | 7,588,526 | 36,544,284 | -1.02% |
| 2025-09-12 | 4.96 | 4.96 | 4.86 | 4.88 | 4.88 | qfq | 8,271,680 | 40,504,140 | -1.61% |
| 2025-09-11 | 4.89 | 4.96 | 4.77 | 4.96 | 4.96 | qfq | 11,897,613 | 57,811,368 | 2.27% |
| 2025-09-10 | 4.88 | 4.90 | 4.84 | 4.85 | 4.85 | qfq | 6,647,357 | 32,346,761 | -0.61% |
| 2025-09-09 | 4.92 | 4.98 | 4.85 | 4.88 | 4.88 | qfq | 8,335,316 | 40,905,323 | -0.81% |
| 2025-09-08 | 4.85 | 4.95 | 4.84 | 4.92 | 4.92 | qfq | 9,192,600 | 45,031,950 | 1.44% |
| 2025-09-05 | 4.84 | 4.88 | 4.79 | 4.85 | 4.85 | qfq | 7,286,273 | 35,124,131 | -0.41% |
| 2025-09-04 | 4.88 | 4.94 | 4.79 | 4.87 | 4.87 | qfq | 13,117,874 | 63,864,689 | 1.25% |
| 2025-09-03 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 10,254,380 | 49,390,367 | -0.41% |
| 2025-09-02 | 4.89 | 4.89 | 4.79 | 4.83 | 4.83 | qfq | 10,735,430 | 51,832,283 | -1.23% |
| 2025-09-01 | 4.81 | 4.98 | 4.79 | 4.89 | 4.89 | qfq | 14,128,180 | 69,597,807 | 1.66% |
| 2025-08-29 | 4.75 | 4.86 | 4.70 | 4.81 | 4.81 | qfq | 9,595,400 | 45,740,231 | 1.48% |
| 2025-08-28 | 4.84 | 4.90 | 4.62 | 4.74 | 4.74 | qfq | 13,527,100 | 64,093,811 | -1.86% |
| 2025-08-27 | 4.85 | 4.95 | 4.82 | 4.83 | 4.83 | qfq | 18,260,950 | 89,320,966 | -0.41% |
| 2025-08-26 | 4.79 | 4.89 | 4.76 | 4.85 | 4.85 | qfq | 13,034,700 | 62,949,903 | 2.11% |
| 2025-08-25 | 4.72 | 4.80 | 4.69 | 4.75 | 4.75 | qfq | 10,626,466 | 50,402,197 | 0.85% |
| 2025-08-22 | 4.74 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 6,336,600 | 29,796,837 | -0.63% |
| 2025-08-21 | 4.67 | 4.81 | 4.66 | 4.74 | 4.74 | qfq | 9,027,355 | 42,684,272 | 1.50% |
| 2025-08-20 | 4.63 | 4.68 | 4.59 | 4.67 | 4.67 | qfq | 6,230,820 | 28,976,164 | 0.86% |
| 2025-08-19 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 8,718,100 | 40,153,645 | 1.31% |
| 2025-08-18 | 4.56 | 4.63 | 4.54 | 4.57 | 4.57 | qfq | 9,297,118 | 42,613,847 | 0.22% |
| 2025-08-15 | 4.55 | 4.60 | 4.54 | 4.56 | 4.56 | qfq | 6,835,813 | 31,247,378 | -0.22% |
| 2025-08-14 | 4.75 | 4.77 | 4.57 | 4.57 | 4.57 | qfq | 9,268,503 | 43,068,175 | -3.38% |
| 2025-08-13 | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 5,069,182 | 24,034,231 | -0.63% |
| 2025-08-12 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | qfq | 4,228,014 | 20,118,404 | -0.42% |
| 2025-08-11 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 6,135,100 | 29,261,658 | 0.84% |
| 2025-08-08 | 4.71 | 4.76 | 4.67 | 4.74 | 4.74 | qfq | 6,441,000 | 30,393,714 | 0.85% |
| 2025-08-07 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | qfq | 4,066,250 | 19,080,860 | 0.00% |
| 2025-08-06 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | qfq | 4,166,500 | 19,584,845 | -0.63% |
| 2025-08-05 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | qfq | 5,036,700 | 23,878,613 | 0.42% |
| 2025-08-04 | 4.63 | 4.72 | 4.62 | 4.71 | 4.71 | qfq | 5,256,350 | 24,610,816 | 0.43% |
| 2025-08-01 | 4.65 | 4.79 | 4.65 | 4.69 | 4.69 | qfq | 9,505,532 | 44,638,569 | 1.96% |
| 2025-07-31 | 4.68 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 6,127,800 | 28,261,372 | -1.92% |
| 2025-07-30 | 4.69 | 4.71 | 4.65 | 4.69 | 4.69 | qfq | 5,323,600 | 24,919,802 | 0.00% |
| 2025-07-29 | 4.73 | 4.75 | 4.64 | 4.69 | 4.69 | qfq | 6,006,700 | 28,128,514 | -0.64% |
| 2025-07-28 | 4.75 | 4.77 | 4.69 | 4.72 | 4.72 | qfq | 5,934,250 | 27,978,377 | -0.42% |
| 2025-07-25 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 6,493,999 | 30,884,605 | -1.25% |
| 2025-07-24 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | qfq | 6,845,800 | 32,751,455 | 0.63% |
| 2025-07-23 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 7,212,675 | 34,618,363 | -0.83% |
| 2025-07-22 | 4.80 | 4.82 | 4.73 | 4.81 | 4.81 | qfq | 5,293,975 | 25,292,073 | 0.21% |
| 2025-07-21 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 6,820,717 | 32,650,627 | 1.48% |
| 2025-07-18 | 4.72 | 4.73 | 4.68 | 4.73 | 4.73 | qfq | 4,309,833 | 20,272,468 | 0.64% |
| 2025-07-17 | 4.72 | 4.74 | 4.67 | 4.70 | 4.70 | qfq | 4,153,600 | 19,504,877 | -0.21% |
| 2025-07-16 | 4.76 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 6,028,800 | 28,358,673 | -0.21% |
| 2025-07-15 | 4.83 | 4.84 | 4.68 | 4.72 | 4.72 | qfq | 10,168,700 | 48,174,404 | -3.48% |
| 2025-07-14 | 4.90 | 4.95 | 4.86 | 4.89 | 4.89 | qfq | 6,941,100 | 33,953,969 | -0.61% |
| 2025-07-11 | 4.91 | 4.99 | 4.83 | 4.92 | 4.92 | qfq | 12,176,600 | 59,907,628 | 0.20% |
| 2025-07-10 | 4.82 | 4.96 | 4.79 | 4.91 | 4.91 | qfq | 11,507,700 | 56,105,570 | 1.87% |
| 2025-07-09 | 4.79 | 4.82 | 4.76 | 4.82 | 4.82 | qfq | 6,610,600 | 31,682,697 | 0.63% |
| 2025-07-08 | 4.77 | 4.84 | 4.75 | 4.79 | 4.79 | qfq | 7,377,250 | 35,266,926 | -0.42% |
| 2025-07-07 | 4.78 | 4.83 | 4.76 | 4.81 | 4.81 | qfq | 8,993,900 | 43,205,297 | 1.05% |
| 2025-07-04 | 4.79 | 4.89 | 4.74 | 4.76 | 4.76 | qfq | 16,603,900 | 79,687,673 | -2.66% |
| 2025-07-03 | 4.63 | 5.04 | 4.62 | 4.89 | 4.89 | qfq | 30,720,563 | 148,743,852 | 5.39% |
| 2025-07-02 | 4.61 | 4.66 | 4.58 | 4.64 | 4.64 | qfq | 8,473,219 | 39,167,115 | 0.65% |
| 2025-07-01 | 4.54 | 4.65 | 4.52 | 4.61 | 4.61 | qfq | 7,653,269 | 35,077,636 | 1.32% |
| 2025-06-30 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | qfq | 6,664,000 | 30,311,943 | 1.56% |
| 2025-06-27 | 4.47 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 5,020,100 | 22,610,412 | 0.67% |
| 2025-06-26 | 4.48 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 4,875,300 | 21,724,678 | -0.89% |
| 2025-06-25 | 4.51 | 4.52 | 4.45 | 4.49 | 4.49 | qfq | 6,797,300 | 30,460,451 | 0.22% |
| 2025-06-24 | 4.46 | 4.49 | 4.41 | 4.48 | 4.48 | qfq | 4,573,000 | 20,404,685 | 1.36% |
| 2025-06-23 | 4.34 | 4.43 | 4.31 | 4.42 | 4.42 | qfq | 4,150,503 | 18,242,168 | 1.84% |
| 2025-06-20 | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | qfq | 4,434,700 | 19,338,689 | -0.46% |
| 2025-06-19 | 4.39 | 4.54 | 4.33 | 4.36 | 4.36 | qfq | 10,475,000 | 46,205,316 | -1.58% |
| 2025-06-18 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | qfq | 4,927,400 | 21,838,279 | -1.34% |
| 2025-06-17 | 4.46 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 5,370,900 | 24,108,306 | 0.45% |
| 2025-06-16 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | qfq | 7,645,800 | 34,156,892 | 0.68% |
| 2025-06-13 | 4.49 | 4.59 | 4.42 | 4.44 | 4.44 | qfq | 12,537,500 | 56,202,746 | -1.11% |
| 2025-06-12 | 4.52 | 4.54 | 4.45 | 4.49 | 4.49 | qfq | 6,121,150 | 27,457,314 | -0.88% |
| 2025-06-11 | 4.54 | 4.56 | 4.49 | 4.53 | 4.53 | qfq | 5,752,600 | 26,072,028 | -0.44% |
| 2025-06-10 | 4.62 | 4.64 | 4.51 | 4.55 | 4.55 | qfq | 7,846,200 | 35,892,661 | -1.30% |
| 2025-06-09 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 7,583,200 | 34,736,264 | 1.10% |
| 2025-06-06 | 4.55 | 4.58 | 4.52 | 4.56 | 4.56 | qfq | 6,150,100 | 27,985,817 | 0.44% |
| 2025-06-05 | 4.59 | 4.72 | 4.53 | 4.54 | 4.54 | qfq | 9,974,299 | 45,945,766 | -0.87% |
| 2025-06-04 | 4.50 | 4.59 | 4.49 | 4.58 | 4.58 | qfq | 8,220,900 | 37,372,005 | 1.55% |
| 2025-06-03 | 4.49 | 4.56 | 4.46 | 4.51 | 4.51 | qfq | 9,701,800 | 43,687,032 | -0.44% |
| 2025-05-30 | 4.60 | 4.67 | 4.53 | 4.53 | 4.53 | qfq | 11,231,000 | 51,432,606 | -1.31% |
| 2025-05-29 | 4.55 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 13,842,162 | 63,217,083 | 0.88% |
| 2025-05-28 | 4.49 | 4.71 | 4.49 | 4.55 | 4.55 | qfq | 21,546,349 | 99,098,362 | 2.02% |
| 2025-05-27 | 4.40 | 4.50 | 4.38 | 4.46 | 4.46 | qfq | 21,192,050 | 93,843,652 | -0.45% |
| 2025-05-26 | 4.65 | 4.79 | 4.39 | 4.48 | 4.48 | qfq | 34,238,434 | 157,123,339 | 2.99% |
| 2025-05-23 | 4.40 | 4.45 | 4.34 | 4.35 | 4.35 | qfq | 7,553,169 | 33,183,785 | -1.14% |
| 2025-05-22 | 4.49 | 4.54 | 4.38 | 4.40 | 4.40 | qfq | 9,615,852 | 42,708,928 | -2.44% |
| 2025-05-21 | 4.53 | 4.54 | 4.48 | 4.51 | 4.51 | qfq | 8,450,900 | 38,083,056 | -0.66% |
| 2025-05-20 | 4.58 | 4.66 | 4.49 | 4.54 | 4.54 | qfq | 13,197,001 | 59,982,726 | -0.22% |
| 2025-05-19 | 4.45 | 4.65 | 4.38 | 4.55 | 4.55 | qfq | 20,810,698 | 93,932,495 | 3.64% |
| 2025-05-16 | 4.44 | 4.61 | 4.38 | 4.39 | 4.39 | qfq | 22,962,099 | 103,003,317 | 0.00% |
| 2025-05-15 | 4.40 | 4.44 | 4.34 | 4.39 | 4.39 | qfq | 8,527,700 | 37,482,111 | 0.46% |
| 2025-05-14 | 4.47 | 4.47 | 4.33 | 4.37 | 4.37 | qfq | 8,773,388 | 38,354,039 | -0.68% |
| 2025-05-13 | 4.39 | 4.44 | 4.34 | 4.40 | 4.40 | qfq | 11,620,000 | 51,028,984 | 1.15% |
| 2025-05-12 | 4.38 | 4.42 | 4.28 | 4.35 | 4.35 | qfq | 7,878,491 | 34,025,737 | 0.23% |
| 2025-05-09 | 4.35 | 4.39 | 4.33 | 4.34 | 4.34 | qfq | 9,947,187 | 43,324,535 | 0.00% |
| 2025-05-08 | 4.34 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 12,616,243 | 54,720,131 | -0.23% |
| 2025-05-07 | 4.39 | 4.51 | 4.33 | 4.35 | 4.35 | qfq | 29,348,043 | 128,900,873 | -2.68% |
| 2025-05-06 | 4.09 | 4.47 | 4.09 | 4.47 | 4.47 | qfq | 18,904,509 | 81,523,293 | 10.10% |
| 2025-04-30 | 4.11 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 5,198,600 | 21,323,708 | -1.22% |
| 2025-04-29 | 4.07 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 5,435,328 | 22,313,093 | 0.98% |
| 2025-04-28 | 4.09 | 4.16 | 4.03 | 4.07 | 4.07 | qfq | 6,672,600 | 27,179,947 | -2.16% |
| 2025-04-25 | 4.11 | 4.20 | 4.11 | 4.16 | 4.16 | qfq | 8,398,531 | 34,984,871 | 1.22% |
| 2025-04-24 | 4.12 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 12,459,050 | 51,437,323 | 1.23% |
| 2025-04-23 | 4.22 | 4.22 | 4.05 | 4.06 | 4.06 | qfq | 18,856,131 | 77,783,576 | -5.14% |
| 2025-04-22 | 3.92 | 4.28 | 3.87 | 4.28 | 4.28 | qfq | 8,252,550 | 33,975,701 | 10.03% |
| 2025-04-21 | 3.85 | 3.92 | 3.83 | 3.89 | 3.89 | qfq | 3,673,500 | 14,268,605 | 1.30% |
| 2025-04-18 | 3.83 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 2,455,881 | 9,380,724 | 0.00% |
| 2025-04-17 | 3.81 | 3.90 | 3.78 | 3.84 | 3.84 | qfq | 4,440,200 | 17,119,395 | 0.52% |
| 2025-04-16 | 3.84 | 3.88 | 3.73 | 3.82 | 3.82 | qfq | 4,661,100 | 17,724,646 | -0.26% |
| 2025-04-15 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | qfq | 3,524,487 | 13,548,527 | -1.03% |
| 2025-04-14 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 5,738,900 | 22,254,046 | 1.04% |
| 2025-04-11 | 3.75 | 3.89 | 3.75 | 3.83 | 3.83 | qfq | 6,575,987 | 25,275,855 | 1.06% |
| 2025-04-10 | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | qfq | 6,886,637 | 26,175,310 | 0.80% |
| 2025-04-09 | 3.57 | 3.78 | 3.44 | 3.76 | 3.76 | qfq | 11,236,900 | 40,886,695 | 3.87% |
| 2025-04-08 | 3.61 | 3.68 | 3.53 | 3.62 | 3.62 | qfq | 8,722,835 | 31,401,758 | -1.09% |
| 2025-04-07 | 3.95 | 3.96 | 3.66 | 3.66 | 3.66 | qfq | 9,199,600 | 34,118,056 | -10.07% |
| 2025-04-03 | 3.97 | 4.10 | 3.95 | 4.07 | 4.07 | qfq | 6,644,850 | 26,923,402 | 1.75% |
| 2025-04-02 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | qfq | 7,363,250 | 29,635,228 | -1.96% |
| 2025-04-01 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | qfq | 7,430,050 | 30,304,120 | 2.00% |
| 2025-03-31 | 4.10 | 4.11 | 3.95 | 4.00 | 4.00 | qfq | 7,489,549 | 30,071,378 | -2.68% |
| 2025-03-28 | 4.20 | 4.21 | 4.11 | 4.11 | 4.11 | qfq | 4,623,800 | 19,173,036 | -2.14% |
| 2025-03-27 | 4.31 | 4.31 | 4.16 | 4.20 | 4.20 | qfq | 4,671,042 | 19,630,898 | -2.10% |
| 2025-03-26 | 4.20 | 4.30 | 4.19 | 4.29 | 4.29 | qfq | 5,564,645 | 23,753,220 | 1.42% |
| 2025-03-25 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 5,646,149 | 23,724,652 | 0.95% |
| 2025-03-24 | 4.33 | 4.33 | 4.13 | 4.19 | 4.19 | qfq | 8,053,049 | 33,849,479 | -3.23% |
| 2025-03-21 | 4.36 | 4.39 | 4.30 | 4.33 | 4.33 | qfq | 5,376,435 | 23,323,669 | -0.46% |
| 2025-03-20 | 4.36 | 4.40 | 4.33 | 4.35 | 4.35 | qfq | 5,017,100 | 21,821,617 | 0.00% |
| 2025-03-19 | 4.44 | 4.44 | 4.34 | 4.35 | 4.35 | qfq | 6,848,200 | 29,887,735 | -1.36% |
| 2025-03-18 | 4.46 | 4.49 | 4.38 | 4.41 | 4.41 | qfq | 9,880,981 | 43,631,708 | -1.34% |
| 2025-03-17 | 4.50 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 11,632,487 | 51,861,588 | 0.00% |
| 2025-03-14 | 4.43 | 4.63 | 4.43 | 4.47 | 4.47 | qfq | 21,116,816 | 95,231,499 | 2.29% |
| 2025-03-13 | 4.37 | 4.40 | 4.31 | 4.37 | 4.37 | qfq | 12,197,200 | 53,099,203 | 0.46% |
| 2025-03-12 | 4.40 | 4.41 | 4.35 | 4.35 | 4.35 | qfq | 15,032,217 | 65,711,326 | 0.00% |
| 2025-03-11 | 4.38 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 26,048,775 | 113,099,780 | -2.68% |
| 2025-03-10 | 4.06 | 4.47 | 4.06 | 4.47 | 4.47 | qfq | 16,894,715 | 74,289,983 | 10.10% |
| 2025-03-07 | 4.00 | 4.19 | 3.94 | 4.06 | 4.06 | qfq | 13,414,132 | 54,556,570 | 1.50% |
| 2025-03-06 | 3.93 | 4.00 | 3.91 | 4.00 | 4.00 | qfq | 5,346,050 | 21,164,920 | 1.78% |
| 2025-03-05 | 3.99 | 4.03 | 3.88 | 3.93 | 3.93 | qfq | 7,427,540 | 29,162,371 | -2.00% |
| 2025-03-04 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | qfq | 3,964,000 | 15,851,669 | -0.25% |
| 2025-03-03 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | qfq | 5,415,825 | 21,893,130 | 0.50% |
| 2025-02-28 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | qfq | 4,538,650 | 18,309,689 | -2.20% |
| 2025-02-27 | 4.11 | 4.15 | 4.01 | 4.09 | 4.09 | qfq | 6,199,200 | 25,180,234 | -0.49% |
| 2025-02-26 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | qfq | 5,617,567 | 22,994,722 | 1.99% |
| 2025-02-25 | 4.07 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 5,473,194 | 22,189,486 | -1.71% |
| 2025-02-24 | 4.02 | 4.14 | 4.02 | 4.10 | 4.10 | qfq | 9,526,632 | 38,982,241 | 2.76% |
| 2025-02-21 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 4,906,532 | 19,620,014 | -0.99% |
| 2025-02-20 | 4.01 | 4.11 | 3.98 | 4.03 | 4.03 | qfq | 4,602,400 | 18,530,898 | 0.50% |
| 2025-02-19 | 3.99 | 4.01 | 3.95 | 4.01 | 4.01 | qfq | 6,036,590 | 24,040,815 | 1.01% |
| 2025-02-18 | 4.11 | 4.13 | 3.96 | 3.97 | 3.97 | qfq | 6,648,400 | 26,745,128 | -3.41% |
| 2025-02-17 | 4.03 | 4.15 | 4.02 | 4.11 | 4.11 | qfq | 5,603,900 | 22,985,762 | 1.99% |
| 2025-02-14 | 4.04 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 4,186,984 | 16,954,595 | -1.23% |
| 2025-02-13 | 4.09 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 4,097,000 | 16,756,857 | -0.24% |
| 2025-02-12 | 4.08 | 4.13 | 4.02 | 4.09 | 4.09 | qfq | 3,774,900 | 15,341,171 | 0.00% |
| 2025-02-11 | 4.17 | 4.20 | 4.06 | 4.09 | 4.09 | qfq | 3,843,600 | 15,711,865 | -0.97% |
| 2025-02-10 | 4.09 | 4.21 | 4.08 | 4.13 | 4.13 | qfq | 5,039,691 | 20,753,590 | 1.72% |
| 2025-02-07 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | qfq | 6,350,129 | 25,644,805 | 2.01% |
| 2025-02-06 | 3.94 | 3.98 | 3.86 | 3.98 | 3.98 | qfq | 4,826,820 | 18,924,394 | 1.53% |
| 2025-02-05 | 3.92 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 4,589,250 | 18,033,728 | 1.29% |
| 2025-01-27 | 3.84 | 4.02 | 3.84 | 3.87 | 3.87 | qfq | 6,562,504 | 25,796,969 | 1.04% |
| 2025-01-24 | 3.90 | 3.91 | 3.81 | 3.83 | 3.83 | qfq | 7,172,270 | 27,552,433 | -2.30% |
| 2025-01-23 | 3.92 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 6,983,253 | 27,711,999 | 0.26% |
| 2025-01-22 | 3.95 | 4.02 | 3.89 | 3.91 | 3.91 | qfq | 4,936,600 | 19,345,672 | -1.76% |
| 2025-01-21 | 4.06 | 4.10 | 3.95 | 3.98 | 3.98 | qfq | 5,335,064 | 21,338,049 | -1.73% |
| 2025-01-20 | 4.04 | 4.10 | 3.93 | 4.05 | 4.05 | qfq | 6,216,100 | 25,081,610 | 1.50% |
| 2025-01-17 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 4,096,200 | 16,379,397 | -0.99% |
| 2025-01-16 | 4.01 | 4.13 | 4.00 | 4.03 | 4.03 | qfq | 5,235,417 | 21,295,019 | 0.50% |
| 2025-01-15 | 4.03 | 4.06 | 3.97 | 4.01 | 4.01 | qfq | 4,007,000 | 16,058,395 | -0.74% |
| 2025-01-14 | 3.97 | 4.05 | 3.94 | 4.04 | 4.04 | qfq | 4,310,100 | 17,209,574 | 3.06% |
| 2025-01-13 | 3.89 | 3.92 | 3.78 | 3.92 | 3.92 | qfq | 4,772,169 | 18,486,616 | 1.29% |
| 2025-01-10 | 4.03 | 4.05 | 3.87 | 3.87 | 3.87 | qfq | 4,880,625 | 19,239,210 | -3.73% |
| 2025-01-09 | 4.03 | 4.05 | 3.97 | 4.02 | 4.02 | qfq | 4,206,200 | 16,866,886 | 0.00% |
| 2025-01-08 | 4.03 | 4.08 | 3.92 | 4.02 | 4.02 | qfq | 5,959,400 | 23,872,701 | -0.99% |
| 2025-01-07 | 3.97 | 4.08 | 3.96 | 4.06 | 4.06 | qfq | 5,059,250 | 20,298,884 | 2.27% |
| 2025-01-06 | 3.95 | 4.01 | 3.81 | 3.97 | 3.97 | qfq | 5,749,900 | 22,637,941 | 0.00% |
| 2025-01-03 | 4.13 | 4.20 | 3.96 | 3.97 | 3.97 | qfq | 5,826,800 | 23,553,909 | -4.11% |
| 2025-01-02 | 4.23 | 4.30 | 4.11 | 4.14 | 4.14 | qfq | 5,316,300 | 22,384,222 | -2.13% |
| 2024-12-31 | 4.33 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 4,932,000 | 21,158,280 | -1.86% |
| 2024-12-30 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | qfq | 5,373,600 | 23,142,489 | -2.27% |
| 2024-12-27 | 4.31 | 4.43 | 4.27 | 4.41 | 4.41 | qfq | 4,507,850 | 19,794,146 | 2.56% |
| 2024-12-26 | 4.26 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 3,666,049 | 15,821,454 | 0.47% |
| 2024-12-25 | 4.38 | 4.40 | 4.22 | 4.28 | 4.28 | qfq | 6,502,788 | 27,829,460 | -2.95% |
| 2024-12-24 | 4.44 | 4.49 | 4.36 | 4.41 | 4.41 | qfq | 6,067,400 | 26,854,922 | 1.38% |
| 2024-12-23 | 4.53 | 4.55 | 4.33 | 4.35 | 4.35 | qfq | 7,646,700 | 33,735,544 | -3.97% |
| 2024-12-20 | 4.54 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 4,830,500 | 21,938,458 | -0.44% |
| 2024-12-19 | 4.56 | 4.58 | 4.46 | 4.55 | 4.55 | qfq | 5,402,799 | 24,426,711 | 0.22% |
| 2024-12-18 | 4.60 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 8,345,440 | 38,212,426 | -1.09% |
| 2024-12-17 | 4.87 | 4.90 | 4.56 | 4.59 | 4.59 | qfq | 13,436,752 | 62,907,504 | -5.94% |
| 2024-12-16 | 4.86 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 5,647,750 | 27,593,130 | 0.62% |
| 2024-12-13 | 5.00 | 5.03 | 4.85 | 4.85 | 4.85 | qfq | 8,643,886 | 42,339,197 | -3.39% |
| 2024-12-12 | 5.00 | 5.04 | 4.92 | 5.02 | 5.02 | qfq | 6,849,300 | 34,210,165 | 1.01% |
| 2024-12-11 | 4.88 | 4.98 | 4.84 | 4.97 | 4.97 | qfq | 7,851,177 | 38,838,790 | 2.05% |
| 2024-12-10 | 5.01 | 5.06 | 4.85 | 4.87 | 4.87 | qfq | 9,852,028 | 48,681,389 | -0.61% |
| 2024-12-09 | 5.01 | 5.03 | 4.84 | 4.90 | 4.90 | qfq | 7,589,565 | 37,360,582 | -1.80% |
| 2024-12-06 | 4.86 | 5.01 | 4.83 | 4.99 | 4.99 | qfq | 12,944,820 | 63,940,969 | 2.46% |
| 2024-12-05 | 4.89 | 4.94 | 4.80 | 4.87 | 4.87 | qfq | 9,212,800 | 44,860,794 | -0.61% |
| 2024-12-04 | 5.05 | 5.14 | 4.88 | 4.90 | 4.90 | qfq | 9,687,050 | 48,408,354 | -3.92% |
| 2024-12-03 | 5.03 | 5.10 | 4.97 | 5.10 | 5.10 | qfq | 6,740,850 | 33,934,606 | 1.59% |
| 2024-12-02 | 4.89 | 5.04 | 4.88 | 5.02 | 5.02 | qfq | 6,993,308 | 34,843,630 | 2.87% |
| 2024-11-29 | 4.92 | 4.93 | 4.81 | 4.88 | 4.88 | qfq | 8,075,370 | 39,386,594 | -0.81% |
| 2024-11-28 | 4.84 | 4.97 | 4.80 | 4.92 | 4.92 | qfq | 6,182,000 | 30,362,786 | 1.86% |
| 2024-11-27 | 4.74 | 4.83 | 4.63 | 4.83 | 4.83 | qfq | 7,562,500 | 35,743,503 | 1.68% |
| 2024-11-26 | 4.80 | 4.86 | 4.72 | 4.75 | 4.75 | qfq | 4,601,200 | 21,995,891 | -1.04% |
| 2024-11-25 | 4.71 | 4.80 | 4.66 | 4.80 | 4.80 | qfq | 5,588,900 | 26,481,698 | 1.69% |
| 2024-11-22 | 4.88 | 4.92 | 4.70 | 4.72 | 4.72 | qfq | 7,203,100 | 34,731,103 | -3.28% |
| 2024-11-21 | 4.91 | 4.96 | 4.82 | 4.88 | 4.88 | qfq | 5,243,768 | 25,647,401 | 0.00% |
| 2024-11-20 | 4.87 | 4.92 | 4.84 | 4.88 | 4.88 | qfq | 5,762,000 | 28,104,420 | 0.21% |
| 2024-11-19 | 4.75 | 4.87 | 4.69 | 4.87 | 4.87 | qfq | 7,106,300 | 34,005,277 | 2.53% |
| 2024-11-18 | 4.77 | 4.88 | 4.70 | 4.75 | 4.75 | qfq | 10,311,000 | 49,419,980 | 0.64% |
| 2024-11-15 | 4.87 | 4.95 | 4.71 | 4.72 | 4.72 | qfq | 8,975,184 | 43,333,888 | -3.67% |
| 2024-11-14 | 5.02 | 5.04 | 4.88 | 4.90 | 4.90 | qfq | 7,703,600 | 38,178,290 | -2.78% |
| 2024-11-13 | 5.03 | 5.15 | 4.96 | 5.04 | 5.04 | qfq | 8,195,800 | 41,313,036 | -0.59% |
| 2024-11-12 | 5.26 | 5.31 | 5.03 | 5.07 | 5.07 | qfq | 11,895,394 | 61,306,463 | -3.24% |
| 2024-11-11 | 5.11 | 5.24 | 5.10 | 5.24 | 5.24 | qfq | 11,627,253 | 60,221,870 | 2.75% |
| 2024-11-08 | 5.09 | 5.33 | 5.08 | 5.10 | 5.10 | qfq | 13,674,130 | 70,483,356 | 0.39% |
| 2024-11-07 | 4.93 | 5.09 | 4.91 | 5.08 | 5.08 | qfq | 13,584,599 | 68,387,810 | 2.63% |
| 2024-11-06 | 5.01 | 5.04 | 4.91 | 4.95 | 4.95 | qfq | 9,992,503 | 49,714,313 | -0.20% |
| 2024-11-05 | 4.89 | 5.01 | 4.89 | 4.96 | 4.96 | qfq | 9,736,450 | 48,285,318 | 1.85% |
| 2024-11-04 | 4.92 | 4.95 | 4.82 | 4.87 | 4.87 | qfq | 8,707,407 | 42,405,690 | -1.02% |
| 2024-11-01 | 5.14 | 5.18 | 4.90 | 4.92 | 4.92 | qfq | 13,721,350 | 68,422,707 | -4.47% |
| 2024-10-31 | 5.12 | 5.22 | 5.12 | 5.15 | 5.15 | qfq | 10,883,935 | 56,223,380 | 0.59% |
| 2024-10-30 | 5.02 | 5.23 | 4.98 | 5.12 | 5.12 | qfq | 17,916,193 | 91,419,775 | 0.59% |
| 2024-10-29 | 5.26 | 5.52 | 5.08 | 5.09 | 5.09 | qfq | 20,396,050 | 106,629,032 | -3.96% |
| 2024-10-28 | 5.08 | 5.52 | 5.05 | 5.30 | 5.30 | qfq | 32,117,349 | 170,056,465 | 3.72% |
| 2024-10-25 | 4.89 | 5.16 | 4.85 | 5.11 | 5.11 | qfq | 24,373,500 | 122,515,336 | 3.44% |
| 2024-10-24 | 5.04 | 5.05 | 4.84 | 4.94 | 4.94 | qfq | 18,584,536 | 91,769,588 | -2.95% |
| 2024-10-23 | 4.95 | 5.20 | 4.90 | 5.09 | 5.09 | qfq | 38,275,942 | 192,940,547 | 2.83% |
| 2024-10-22 | 4.81 | 5.30 | 4.72 | 4.95 | 4.95 | qfq | 53,896,472 | 270,092,744 | 2.06% |
| 2024-10-21 | 4.47 | 4.85 | 4.43 | 4.85 | 4.85 | qfq | 57,933,230 | 277,085,792 | 9.98% |
| 2024-10-18 | 4.18 | 4.60 | 4.11 | 4.41 | 4.41 | qfq | 28,733,700 | 125,580,149 | 5.00% |
| 2024-10-17 | 4.25 | 4.32 | 4.14 | 4.20 | 4.20 | qfq | 10,451,169 | 44,135,420 | 0.00% |
| 2024-10-16 | 4.13 | 4.25 | 4.08 | 4.20 | 4.20 | qfq | 6,093,407 | 25,633,933 | 1.45% |
| 2024-10-15 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | qfq | 5,827,010 | 24,344,291 | -2.13% |
| 2024-10-14 | 4.16 | 4.26 | 4.11 | 4.23 | 4.23 | qfq | 7,128,514 | 29,858,564 | 3.68% |
| 2024-10-11 | 4.20 | 4.22 | 4.05 | 4.08 | 4.08 | qfq | 7,698,845 | 31,768,251 | -2.86% |
| 2024-10-10 | 4.18 | 4.31 | 4.08 | 4.20 | 4.20 | qfq | 11,895,595 | 50,181,460 | 2.44% |
| 2024-10-09 | 4.36 | 4.36 | 4.04 | 4.10 | 4.10 | qfq | 17,063,009 | 71,946,004 | -7.66% |
| 2024-10-08 | 4.68 | 4.68 | 4.18 | 4.44 | 4.44 | qfq | 23,055,123 | 102,366,084 | 4.47% |
| 2024-09-30 | 4.00 | 4.29 | 3.92 | 4.25 | 4.25 | qfq | 20,718,200 | 85,457,540 | 8.42% |
| 2024-09-27 | 3.87 | 3.99 | 3.82 | 3.92 | 3.92 | qfq | 12,302,892 | 47,927,387 | 2.08% |
| 2024-09-26 | 3.74 | 3.84 | 3.71 | 3.84 | 3.84 | qfq | 12,289,594 | 46,503,888 | 2.95% |
| 2024-09-25 | 3.77 | 3.84 | 3.68 | 3.73 | 3.73 | qfq | 20,030,694 | 75,542,652 | -0.53% |
| 2024-09-24 | 3.44 | 3.75 | 3.44 | 3.75 | 3.75 | qfq | 7,531,422 | 27,422,071 | 9.97% |
| 2024-09-23 | 3.46 | 3.46 | 3.36 | 3.41 | 3.41 | qfq | 2,932,100 | 9,977,907 | -0.87% |
| 2024-09-20 | 3.49 | 3.50 | 3.41 | 3.44 | 3.44 | qfq | 3,413,900 | 11,786,522 | -1.15% |
| 2024-09-19 | 3.41 | 3.50 | 3.36 | 3.48 | 3.48 | qfq | 4,824,400 | 16,648,177 | 1.75% |
| 2024-09-18 | 3.45 | 3.48 | 3.32 | 3.42 | 3.42 | qfq | 3,385,858 | 11,417,799 | -0.29% |
| 2024-09-13 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | qfq | 2,717,758 | 9,320,505 | 0.29% |
| 2024-09-12 | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 4,299,558 | 14,717,728 | 1.18% |
| 2024-09-11 | 3.39 | 3.44 | 3.35 | 3.38 | 3.38 | qfq | 3,554,000 | 12,064,982 | -0.88% |
| 2024-09-10 | 3.37 | 3.42 | 3.32 | 3.41 | 3.41 | qfq | 4,233,700 | 14,297,121 | 1.19% |
| 2024-09-09 | 3.34 | 3.42 | 3.29 | 3.37 | 3.37 | qfq | 3,766,850 | 12,694,557 | 0.30% |
| 2024-09-06 | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 1,794,900 | 6,028,416 | -0.88% |
| 2024-09-05 | 3.32 | 3.40 | 3.31 | 3.39 | 3.39 | qfq | 3,174,121 | 10,665,314 | 2.11% |
| 2024-09-04 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | qfq | 3,475,321 | 11,531,971 | -0.90% |
| 2024-09-03 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 3,425,921 | 11,501,804 | -0.89% |
| 2024-09-02 | 3.35 | 3.47 | 3.34 | 3.38 | 3.38 | qfq | 6,108,228 | 20,817,053 | 0.30% |
| 2024-08-30 | 3.34 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 4,850,000 | 16,364,999 | 1.20% |
| 2024-08-29 | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | qfq | 3,265,950 | 10,802,462 | 1.22% |
| 2024-08-28 | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | qfq | 5,188,987 | 17,153,729 | 0.92% |
| 2024-08-27 | 3.33 | 3.36 | 3.26 | 3.26 | 3.26 | qfq | 4,537,350 | 14,945,075 | -1.81% |
| 2024-08-26 | 3.27 | 3.33 | 3.18 | 3.32 | 3.32 | qfq | 5,948,225 | 19,385,601 | 1.22% |
| 2024-08-23 | 3.34 | 3.38 | 3.25 | 3.28 | 3.28 | qfq | 6,863,000 | 22,596,070 | -2.96% |
| 2024-08-22 | 3.35 | 3.44 | 3.25 | 3.38 | 3.38 | qfq | 14,484,136 | 48,407,452 | 1.20% |
| 2024-08-21 | 3.62 | 3.62 | 3.29 | 3.34 | 3.34 | qfq | 19,833,956 | 67,522,404 | -8.24% |
| 2024-08-20 | 3.74 | 3.76 | 3.60 | 3.64 | 3.64 | qfq | 8,957,978 | 32,735,252 | -3.19% |
| 2024-08-19 | 3.75 | 3.78 | 3.69 | 3.76 | 3.76 | qfq | 9,422,550 | 35,324,665 | 0.27% |
| 2024-08-16 | 3.79 | 3.84 | 3.71 | 3.75 | 3.75 | qfq | 10,076,418 | 37,736,495 | -1.06% |
| 2024-08-15 | 3.80 | 3.89 | 3.74 | 3.79 | 3.79 | qfq | 13,078,163 | 49,647,987 | -0.52% |
| 2024-08-14 | 3.90 | 3.91 | 3.78 | 3.81 | 3.81 | qfq | 17,097,528 | 65,364,850 | -3.05% |
| 2024-08-13 | 3.95 | 4.18 | 3.76 | 3.93 | 3.93 | qfq | 28,718,233 | 112,773,983 | 0.51% |
| 2024-08-12 | 3.60 | 3.91 | 3.60 | 3.91 | 3.91 | qfq | 6,300,402 | 24,202,707 | 10.14% |
| 2024-08-09 | 3.61 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 2,639,100 | 9,455,132 | -1.66% |
| 2024-08-08 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 3,186,000 | 11,451,808 | 0.56% |
| 2024-08-07 | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | qfq | 3,325,658 | 12,003,791 | -1.91% |
| 2024-08-06 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | qfq | 2,651,700 | 9,638,386 | 1.67% |
| 2024-08-05 | 3.63 | 3.71 | 3.59 | 3.60 | 3.60 | qfq | 4,055,200 | 14,829,111 | -1.10% |
| 2024-08-02 | 3.65 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 2,989,709 | 10,962,538 | -0.82% |
| 2024-08-01 | 3.72 | 3.73 | 3.65 | 3.67 | 3.67 | qfq | 4,303,400 | 15,830,594 | -1.34% |
| 2024-07-31 | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 7,368,664 | 27,152,682 | 2.20% |
| 2024-07-30 | 3.60 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 3,169,300 | 11,490,184 | 0.83% |
| 2024-07-29 | 3.57 | 3.64 | 3.54 | 3.61 | 3.61 | qfq | 5,669,800 | 20,393,940 | 0.84% |
| 2024-07-26 | 3.52 | 3.70 | 3.52 | 3.58 | 3.58 | qfq | 6,313,237 | 22,549,875 | 3.47% |
| 2024-07-25 | 3.44 | 3.47 | 3.38 | 3.46 | 3.46 | qfq | 4,705,759 | 16,143,981 | 0.87% |
| 2024-07-24 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | qfq | 2,951,713 | 10,175,334 | -1.72% |
| 2024-07-23 | 3.54 | 3.59 | 3.49 | 3.49 | 3.49 | qfq | 3,043,200 | 10,782,739 | -0.85% |
| 2024-07-22 | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 2,991,900 | 10,550,446 | -0.56% |
| 2024-07-19 | 3.52 | 3.54 | 3.47 | 3.54 | 3.54 | qfq | 2,434,050 | 8,533,091 | 1.14% |
| 2024-07-18 | 3.60 | 3.61 | 3.48 | 3.50 | 3.50 | qfq | 4,178,900 | 14,680,895 | -3.05% |
| 2024-07-17 | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | qfq | 3,260,855 | 11,661,239 | 2.56% |
| 2024-07-16 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | qfq | 1,792,955 | 6,303,558 | 0.00% |
| 2024-07-15 | 3.61 | 3.61 | 3.49 | 3.52 | 3.52 | qfq | 2,767,935 | 9,754,286 | -2.49% |
| 2024-07-12 | 3.60 | 3.66 | 3.58 | 3.61 | 3.61 | qfq | 2,590,800 | 9,385,330 | 0.28% |
| 2024-07-11 | 3.49 | 3.62 | 3.47 | 3.60 | 3.60 | qfq | 4,990,200 | 17,728,860 | 4.96% |
| 2024-07-10 | 3.48 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 2,355,950 | 8,146,382 | -2.56% |
| 2024-07-09 | 3.50 | 3.53 | 3.38 | 3.52 | 3.52 | qfq | 3,809,700 | 13,189,071 | 0.57% |
| 2024-07-08 | 3.61 | 3.61 | 3.49 | 3.50 | 3.50 | qfq | 2,964,200 | 10,451,725 | -2.78% |
| 2024-07-05 | 3.53 | 3.61 | 3.50 | 3.60 | 3.60 | qfq | 2,680,900 | 9,566,379 | 1.69% |
| 2024-07-04 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | qfq | 3,156,100 | 11,357,995 | -4.32% |
| 2024-07-03 | 3.69 | 3.77 | 3.68 | 3.70 | 3.70 | qfq | 2,336,808 | 8,704,991 | 0.27% |
| 2024-07-02 | 3.62 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 3,499,802 | 12,857,731 | 2.22% |
| 2024-07-01 | 3.56 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 2,091,215 | 7,499,040 | 1.69% |
| 2024-06-28 | 3.54 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 3,059,700 | 10,945,914 | 0.00% |
| 2024-06-27 | 3.63 | 3.66 | 3.54 | 3.55 | 3.55 | qfq | 2,958,200 | 10,622,847 | -2.47% |
| 2024-06-26 | 3.59 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 2,668,624 | 9,593,551 | 1.68% |
| 2024-06-25 | 3.54 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 3,058,800 | 10,969,110 | 1.42% |
| 2024-06-24 | 3.70 | 3.71 | 3.50 | 3.53 | 3.53 | qfq | 4,087,100 | 14,596,388 | -4.85% |
| 2024-06-21 | 3.65 | 3.75 | 3.62 | 3.71 | 3.71 | qfq | 3,053,800 | 11,312,094 | 1.64% |
| 2024-06-20 | 3.74 | 3.76 | 3.65 | 3.65 | 3.65 | qfq | 2,688,400 | 9,915,528 | -2.41% |
| 2024-06-19 | 3.77 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 1,923,800 | 7,227,330 | -0.53% |
| 2024-06-18 | 3.80 | 3.81 | 3.73 | 3.76 | 3.76 | qfq | 2,546,700 | 9,576,390 | -0.53% |
| 2024-06-17 | 3.87 | 3.89 | 3.76 | 3.78 | 3.78 | qfq | 4,547,140 | 17,371,161 | -1.56% |
| 2024-06-14 | 3.88 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 3,074,150 | 11,881,827 | -1.03% |
| 2024-06-13 | 3.86 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 5,139,300 | 19,676,636 | 0.26% |
| 2024-06-12 | 3.81 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 3,245,950 | 12,509,282 | 1.84% |
| 2024-06-11 | 3.88 | 3.88 | 3.75 | 3.80 | 3.80 | qfq | 3,338,682 | 12,647,377 | -1.81% |
| 2024-06-07 | 3.71 | 3.89 | 3.71 | 3.87 | 3.87 | qfq | 6,476,218 | 24,730,231 | 4.88% |
| 2024-06-06 | 3.89 | 3.89 | 3.61 | 3.69 | 3.69 | qfq | 9,961,035 | 37,071,986 | -4.65% |
| 2024-06-05 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 5,500,500 | 21,420,598 | -3.01% |
| 2024-06-04 | 4.08 | 4.09 | 3.95 | 3.99 | 3.99 | qfq | 5,994,211 | 23,910,585 | -2.21% |
| 2024-06-03 | 4.29 | 4.30 | 4.05 | 4.08 | 4.08 | qfq | 6,657,900 | 27,500,399 | -4.90% |
| 2024-05-31 | 4.30 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 5,626,600 | 24,112,224 | -1.15% |
| 2024-05-30 | 4.39 | 4.50 | 4.32 | 4.34 | 4.34 | qfq | 4,518,550 | 19,875,558 | -0.69% |
| 2024-05-29 | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | qfq | 2,717,050 | 11,953,038 | -0.23% |
| 2024-05-28 | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | qfq | 2,554,600 | 11,272,051 | -0.68% |
| 2024-05-27 | 4.41 | 4.47 | 4.34 | 4.41 | 4.41 | qfq | 2,778,800 | 12,216,764 | -0.23% |
| 2024-05-24 | 4.43 | 4.48 | 4.40 | 4.42 | 4.42 | qfq | 2,786,000 | 12,377,118 | -0.23% |
| 2024-05-23 | 4.58 | 4.58 | 4.42 | 4.43 | 4.43 | qfq | 4,080,500 | 18,266,365 | -3.28% |
| 2024-05-22 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 3,372,200 | 15,511,286 | 0.00% |
| 2024-05-21 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | qfq | 3,393,400 | 15,589,792 | -1.72% |
| 2024-05-20 | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 3,662,600 | 17,075,072 | 0.65% |
| 2024-05-17 | 4.63 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 2,719,200 | 12,579,629 | 0.00% |
| 2024-05-16 | 4.59 | 4.67 | 4.59 | 4.63 | 4.63 | qfq | 2,818,599 | 13,062,622 | 1.09% |
| 2024-05-15 | 4.65 | 4.66 | 4.57 | 4.58 | 4.58 | qfq | 2,641,737 | 12,160,428 | -1.08% |
| 2024-05-14 | 4.54 | 4.71 | 4.51 | 4.63 | 4.63 | qfq | 5,418,065 | 25,025,197 | 2.43% |
| 2024-05-13 | 4.52 | 4.56 | 4.47 | 4.52 | 4.52 | qfq | 2,901,500 | 13,121,146 | -0.88% |
| 2024-05-10 | 4.61 | 4.68 | 4.55 | 4.56 | 4.56 | qfq | 3,027,800 | 13,857,942 | -0.65% |
| 2024-05-09 | 4.51 | 4.64 | 4.51 | 4.59 | 4.59 | qfq | 3,960,150 | 18,230,544 | 2.00% |
| 2024-05-08 | 4.58 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 2,719,900 | 12,339,407 | -1.75% |
| 2024-05-07 | 4.56 | 4.58 | 4.48 | 4.58 | 4.58 | qfq | 3,022,400 | 13,693,676 | 0.44% |
| 2024-05-06 | 4.58 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 3,523,000 | 16,112,142 | 0.44% |
| 2024-04-30 | 4.55 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 5,027,300 | 22,720,055 | -0.22% |
| 2024-04-29 | 4.32 | 4.55 | 4.31 | 4.55 | 4.55 | qfq | 8,260,032 | 37,124,394 | 4.60% |
| 2024-04-26 | 4.27 | 4.38 | 4.22 | 4.35 | 4.35 | qfq | 5,266,960 | 22,629,207 | 1.64% |
| 2024-04-25 | 4.24 | 4.33 | 4.20 | 4.28 | 4.28 | qfq | 4,288,500 | 18,387,536 | 0.94% |
| 2024-04-24 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | qfq | 2,737,864 | 11,589,381 | 0.00% |
| 2024-04-23 | 4.22 | 4.29 | 4.19 | 4.24 | 4.24 | qfq | 4,371,250 | 18,561,679 | 0.95% |
| 2024-04-22 | 4.25 | 4.31 | 4.16 | 4.20 | 4.20 | qfq | 3,710,500 | 15,675,423 | -2.33% |
| 2024-04-19 | 4.28 | 4.41 | 4.25 | 4.30 | 4.30 | qfq | 4,499,140 | 19,356,358 | 0.23% |
| 2024-04-18 | 4.45 | 4.48 | 4.28 | 4.29 | 4.29 | qfq | 6,730,600 | 29,270,475 | -3.38% |
| 2024-04-17 | 4.15 | 4.45 | 4.15 | 4.44 | 4.44 | qfq | 7,868,425 | 34,080,372 | 8.56% |
| 2024-04-16 | 4.30 | 4.36 | 4.08 | 4.09 | 4.09 | qfq | 13,062,472 | 54,374,135 | -7.26% |
| 2024-04-15 | 4.78 | 4.78 | 4.41 | 4.41 | 4.41 | qfq | 15,316,993 | 69,484,261 | -10.00% |
| 2024-04-12 | 4.79 | 5.09 | 4.79 | 4.90 | 4.90 | qfq | 13,016,337 | 64,382,450 | 3.16% |
| 2024-04-11 | 4.70 | 4.81 | 4.65 | 4.75 | 4.75 | qfq | 4,255,575 | 20,289,367 | 0.85% |
| 2024-04-10 | 4.81 | 4.83 | 4.65 | 4.71 | 4.71 | qfq | 5,568,806 | 26,338,567 | -2.08% |
| 2024-04-09 | 4.79 | 4.86 | 4.79 | 4.81 | 4.81 | qfq | 3,450,675 | 16,602,523 | 0.21% |
| 2024-04-08 | 4.93 | 4.93 | 4.78 | 4.80 | 4.80 | qfq | 6,198,300 | 30,028,873 | -2.83% |
| 2024-04-03 | 4.93 | 4.98 | 4.87 | 4.94 | 4.94 | qfq | 7,552,667 | 37,171,000 | -0.20% |
| 2024-04-02 | 4.92 | 5.02 | 4.89 | 4.95 | 4.95 | qfq | 8,842,407 | 43,701,991 | -0.20% |
| 2024-04-01 | 4.65 | 4.98 | 4.63 | 4.96 | 4.96 | qfq | 12,391,090 | 60,171,993 | 5.31% |
| 2024-03-29 | 4.57 | 4.88 | 4.55 | 4.71 | 4.71 | qfq | 10,160,866 | 48,230,423 | 2.61% |
| 2024-03-28 | 4.49 | 4.61 | 4.49 | 4.59 | 4.59 | qfq | 6,498,250 | 29,686,670 | 0.88% |
| 2024-03-27 | 4.66 | 4.67 | 4.53 | 4.55 | 4.55 | qfq | 6,250,364 | 28,752,363 | -3.19% |
| 2024-03-26 | 4.63 | 4.74 | 4.58 | 4.70 | 4.70 | qfq | 7,663,650 | 35,657,124 | 1.08% |
| 2024-03-25 | 4.79 | 4.81 | 4.65 | 4.65 | 4.65 | qfq | 6,719,400 | 31,841,953 | -3.33% |
| 2024-03-22 | 4.93 | 4.96 | 4.80 | 4.81 | 4.81 | qfq | 10,375,306 | 50,469,124 | -3.02% |
| 2024-03-21 | 5.03 | 5.06 | 4.90 | 4.96 | 4.96 | qfq | 13,443,535 | 66,654,798 | -1.98% |
| 2024-03-20 | 4.86 | 5.26 | 4.82 | 5.06 | 5.06 | qfq | 23,906,888 | 120,905,737 | 4.12% |
| 2024-03-19 | 5.01 | 5.10 | 4.86 | 4.86 | 4.86 | qfq | 20,045,524 | 99,218,278 | -3.19% |
| 2024-03-18 | 4.94 | 5.32 | 4.89 | 5.02 | 5.02 | qfq | 35,366,774 | 179,927,952 | 1.62% |
| 2024-03-15 | 4.46 | 4.94 | 4.40 | 4.94 | 4.94 | qfq | 23,234,607 | 110,665,795 | 10.02% |
| 2024-03-14 | 4.55 | 4.74 | 4.48 | 4.49 | 4.49 | qfq | 12,677,037 | 58,211,756 | 1.58% |
| 2024-03-13 | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | qfq | 3,659,095 | 16,140,792 | -0.67% |
| 2024-03-12 | 4.40 | 4.45 | 4.36 | 4.45 | 4.45 | qfq | 5,059,175 | 22,321,759 | 1.14% |
| 2024-03-11 | 4.35 | 4.40 | 4.34 | 4.40 | 4.40 | qfq | 3,808,300 | 16,643,591 | 1.38% |
| 2024-03-08 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | qfq | 3,347,693 | 14,512,421 | -0.91% |
| 2024-03-07 | 4.37 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 5,030,324 | 22,093,888 | 0.23% |
| 2024-03-06 | 4.39 | 4.42 | 4.33 | 4.37 | 4.37 | qfq | 3,921,493 | 17,139,961 | 0.23% |
| 2024-03-05 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | qfq | 6,271,000 | 27,309,327 | -1.13% |
| 2024-03-04 | 4.39 | 4.44 | 4.34 | 4.41 | 4.41 | qfq | 5,956,300 | 26,075,929 | 0.00% |
| 2024-03-01 | 4.45 | 4.49 | 4.38 | 4.41 | 4.41 | qfq | 4,409,000 | 19,473,041 | -0.90% |
| 2024-02-29 | 4.35 | 4.46 | 4.32 | 4.45 | 4.45 | qfq | 5,035,578 | 22,132,918 | 2.30% |
| 2024-02-28 | 4.55 | 4.64 | 4.32 | 4.35 | 4.35 | qfq | 10,115,026 | 45,296,822 | -4.40% |
| 2024-02-27 | 4.44 | 4.56 | 4.41 | 4.55 | 4.55 | qfq | 6,900,746 | 31,006,060 | 1.34% |
| 2024-02-26 | 4.37 | 4.61 | 4.36 | 4.49 | 4.49 | qfq | 12,183,856 | 54,614,312 | 3.46% |
| 2024-02-23 | 4.33 | 4.36 | 4.28 | 4.34 | 4.34 | qfq | 5,934,600 | 25,635,580 | 0.70% |
| 2024-02-22 | 4.27 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 4,624,900 | 19,799,622 | 1.17% |
| 2024-02-21 | 4.20 | 4.36 | 4.17 | 4.26 | 4.26 | qfq | 7,769,621 | 33,308,146 | 1.19% |
| 2024-02-20 | 4.24 | 4.24 | 4.15 | 4.21 | 4.21 | qfq | 3,600,351 | 15,091,498 | -0.47% |
| 2024-02-19 | 4.19 | 4.30 | 4.15 | 4.23 | 4.23 | qfq | 6,700,766 | 28,276,508 | 0.95% |
| 2024-02-08 | 4.02 | 4.21 | 3.91 | 4.19 | 4.19 | qfq | 11,016,184 | 44,663,835 | 2.95% |
| 2024-02-07 | 4.00 | 4.31 | 3.75 | 4.07 | 4.07 | qfq | 21,941,160 | 86,031,233 | 1.50% |
| 2024-02-06 | 4.16 | 4.17 | 3.89 | 4.01 | 4.01 | qfq | 19,090,251 | 76,019,005 | -7.18% |
| 2024-02-05 | 4.04 | 4.44 | 3.71 | 4.32 | 4.32 | qfq | 21,108,600 | 83,913,206 | 4.85% |
| 2024-02-02 | 4.45 | 4.47 | 3.98 | 4.12 | 4.12 | qfq | 9,112,300 | 38,513,206 | -6.58% |
| 2024-02-01 | 4.58 | 4.58 | 4.33 | 4.41 | 4.41 | qfq | 6,788,929 | 30,124,373 | -3.71% |
| 2024-01-31 | 4.72 | 4.78 | 4.55 | 4.58 | 4.58 | qfq | 5,688,800 | 26,476,862 | -3.78% |
| 2024-01-30 | 4.85 | 4.91 | 4.74 | 4.76 | 4.76 | qfq | 4,015,090 | 19,343,627 | -2.06% |
| 2024-01-29 | 4.95 | 5.00 | 4.83 | 4.86 | 4.86 | qfq | 4,716,346 | 23,105,058 | -2.21% |
| 2024-01-26 | 4.91 | 5.05 | 4.89 | 4.97 | 4.97 | qfq | 4,814,400 | 24,062,211 | 0.81% |
| 2024-01-25 | 4.75 | 4.93 | 4.72 | 4.93 | 4.93 | qfq | 4,915,163 | 23,829,364 | 4.01% |
| 2024-01-24 | 4.62 | 4.74 | 4.53 | 4.74 | 4.74 | qfq | 5,311,512 | 24,678,560 | 2.82% |
| 2024-01-23 | 4.57 | 4.62 | 4.48 | 4.61 | 4.61 | qfq | 5,109,700 | 23,318,593 | 0.88% |
| 2024-01-22 | 4.84 | 4.86 | 4.52 | 4.57 | 4.57 | qfq | 5,608,887 | 26,358,084 | -5.58% |
| 2024-01-19 | 4.94 | 4.95 | 4.80 | 4.84 | 4.84 | qfq | 3,877,824 | 18,792,020 | -1.22% |
| 2024-01-18 | 5.03 | 5.03 | 4.77 | 4.90 | 4.90 | qfq | 8,750,837 | 42,613,507 | -2.97% |
| 2024-01-17 | 5.13 | 5.17 | 5.03 | 5.05 | 5.05 | qfq | 3,323,300 | 16,959,306 | -1.75% |
| 2024-01-16 | 5.19 | 5.20 | 5.06 | 5.14 | 5.14 | qfq | 4,922,588 | 25,222,445 | -1.15% |
| 2024-01-15 | 5.30 | 5.31 | 5.18 | 5.20 | 5.20 | qfq | 6,029,982 | 31,465,658 | -2.62% |
| 2024-01-12 | 5.29 | 5.44 | 5.29 | 5.34 | 5.34 | qfq | 8,993,864 | 48,325,234 | 1.91% |
| 2024-01-11 | 5.19 | 5.24 | 5.16 | 5.24 | 5.24 | qfq | 4,670,100 | 24,280,386 | 0.96% |
| 2024-01-10 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | qfq | 3,992,100 | 20,730,295 | 0.00% |
| 2024-01-09 | 5.19 | 5.23 | 5.15 | 5.19 | 5.19 | qfq | 3,479,261 | 18,028,080 | 0.00% |
| 2024-01-08 | 5.30 | 5.30 | 5.18 | 5.19 | 5.19 | qfq | 3,649,203 | 19,096,599 | -2.08% |
| 2024-01-05 | 5.33 | 5.41 | 5.29 | 5.30 | 5.30 | qfq | 4,498,701 | 24,076,127 | -0.56% |
| 2024-01-04 | 5.30 | 5.34 | 5.29 | 5.33 | 5.33 | qfq | 3,898,200 | 20,729,934 | 0.57% |
| 2024-01-03 | 5.33 | 5.33 | 5.26 | 5.30 | 5.30 | qfq | 4,064,401 | 21,517,995 | -0.19% |
| 2024-01-02 | 5.15 | 5.36 | 5.15 | 5.31 | 5.31 | qfq | 8,267,451 | 43,775,321 | 3.51% |
| 2023-12-29 | 5.12 | 5.14 | 5.08 | 5.13 | 5.13 | qfq | 2,874,000 | 14,708,622 | 0.20% |
| 2023-12-28 | 5.05 | 5.13 | 5.02 | 5.12 | 5.12 | qfq | 3,492,600 | 17,791,048 | 0.99% |
| 2023-12-27 | 5.02 | 5.09 | 4.97 | 5.07 | 5.07 | qfq | 3,619,001 | 18,187,558 | 1.00% |
| 2023-12-26 | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | qfq | 2,919,597 | 14,644,030 | 0.20% |
| 2023-12-25 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 2,925,800 | 14,706,120 | -1.38% |
| 2023-12-22 | 5.14 | 5.16 | 5.07 | 5.08 | 5.08 | qfq | 3,735,482 | 19,067,019 | -0.97% |
| 2023-12-21 | 5.07 | 5.18 | 5.00 | 5.13 | 5.13 | qfq | 5,024,309 | 25,525,676 | 0.98% |
| 2023-12-20 | 5.17 | 5.17 | 5.07 | 5.08 | 5.08 | qfq | 3,450,800 | 17,689,434 | -1.17% |
| 2023-12-19 | 5.27 | 5.29 | 5.11 | 5.14 | 5.14 | qfq | 7,753,955 | 40,071,287 | -2.10% |
| 2023-12-18 | 5.37 | 5.41 | 5.24 | 5.25 | 5.25 | qfq | 4,668,914 | 24,796,635 | -2.60% |
| 2023-12-15 | 5.43 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 2,915,850 | 15,712,572 | -0.19% |
| 2023-12-14 | 5.40 | 5.43 | 5.35 | 5.40 | 5.40 | qfq | 3,034,000 | 16,358,365 | 0.56% |
| 2023-12-13 | 5.39 | 5.44 | 5.36 | 5.37 | 5.37 | qfq | 3,467,947 | 18,731,019 | -0.19% |
| 2023-12-12 | 5.34 | 5.39 | 5.30 | 5.38 | 5.38 | qfq | 2,797,700 | 14,950,506 | 0.94% |
| 2023-12-11 | 5.28 | 5.33 | 5.23 | 5.33 | 5.33 | qfq | 4,864,708 | 25,666,422 | 0.95% |
| 2023-12-08 | 5.35 | 5.40 | 5.28 | 5.28 | 5.28 | qfq | 3,842,400 | 20,451,577 | -1.12% |
| 2023-12-07 | 5.38 | 5.41 | 5.29 | 5.34 | 5.34 | qfq | 5,418,900 | 28,909,840 | -0.93% |
| 2023-12-06 | 5.37 | 5.44 | 5.37 | 5.39 | 5.39 | qfq | 3,222,300 | 17,419,431 | 0.00% |
| 2023-12-05 | 5.47 | 5.48 | 5.39 | 5.39 | 5.39 | qfq | 4,008,500 | 21,776,299 | -1.46% |
| 2023-12-04 | 5.51 | 5.55 | 5.44 | 5.47 | 5.47 | qfq | 4,001,551 | 21,888,238 | -0.73% |
| 2023-12-01 | 5.52 | 5.53 | 5.48 | 5.51 | 5.51 | qfq | 3,331,000 | 18,343,192 | 0.18% |
| 2023-11-30 | 5.54 | 5.56 | 5.48 | 5.50 | 5.50 | qfq | 2,800,814 | 15,443,602 | -0.36% |
| 2023-11-29 | 5.61 | 5.61 | 5.51 | 5.52 | 5.52 | qfq | 3,392,500 | 18,830,697 | -1.43% |
| 2023-11-28 | 5.54 | 5.61 | 5.51 | 5.60 | 5.60 | qfq | 4,277,501 | 23,875,283 | 0.72% |
| 2023-11-27 | 5.54 | 5.59 | 5.48 | 5.56 | 5.56 | qfq | 4,838,200 | 26,767,620 | 0.00% |
| 2023-11-24 | 5.62 | 5.64 | 5.53 | 5.56 | 5.56 | qfq | 5,423,552 | 30,215,013 | -1.07% |
| 2023-11-23 | 5.61 | 5.66 | 5.55 | 5.62 | 5.62 | qfq | 4,404,300 | 24,625,863 | 0.18% |
| 2023-11-22 | 5.65 | 5.72 | 5.60 | 5.61 | 5.61 | qfq | 6,202,655 | 35,114,140 | -0.53% |
| 2023-11-21 | 5.77 | 5.78 | 5.63 | 5.64 | 5.64 | qfq | 8,262,529 | 47,008,031 | -1.91% |
| 2023-11-20 | 5.52 | 5.80 | 5.49 | 5.75 | 5.75 | qfq | 22,051,403 | 126,144,582 | 4.74% |
| 2023-11-17 | 5.58 | 5.61 | 5.49 | 5.49 | 5.49 | qfq | 5,568,550 | 30,831,920 | -1.96% |
| 2023-11-16 | 5.63 | 5.64 | 5.55 | 5.60 | 5.60 | qfq | 3,563,200 | 19,957,804 | -0.18% |
| 2023-11-15 | 5.61 | 5.64 | 5.60 | 5.61 | 5.61 | qfq | 3,838,500 | 21,562,680 | 0.00% |
| 2023-11-14 | 5.64 | 5.64 | 5.56 | 5.61 | 5.61 | qfq | 2,865,800 | 16,023,425 | -0.18% |
| 2023-11-13 | 5.53 | 5.64 | 5.53 | 5.62 | 5.62 | qfq | 4,371,900 | 24,413,589 | 1.63% |
| 2023-11-10 | 5.54 | 5.54 | 5.47 | 5.53 | 5.53 | qfq | 2,418,753 | 13,335,157 | -0.18% |
| 2023-11-09 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | qfq | 2,900,555 | 16,010,664 | 0.00% |
| 2023-11-08 | 5.57 | 5.58 | 5.51 | 5.54 | 5.54 | qfq | 3,776,400 | 20,945,709 | -0.36% |
| 2023-11-07 | 5.62 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 6,569,200 | 36,634,118 | -0.89% |
| 2023-11-06 | 5.59 | 5.63 | 5.53 | 5.61 | 5.61 | qfq | 6,060,850 | 33,856,851 | 0.36% |
| 2023-11-03 | 5.55 | 5.65 | 5.55 | 5.59 | 5.59 | qfq | 3,733,150 | 20,894,174 | -0.36% |
| 2023-11-02 | 5.60 | 5.66 | 5.57 | 5.61 | 5.61 | qfq | 2,698,382 | 15,139,484 | 0.18% |
| 2023-11-01 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | qfq | 1,941,896 | 10,858,469 | 0.36% |
| 2023-10-31 | 5.54 | 5.60 | 5.51 | 5.58 | 5.58 | qfq | 3,857,510 | 21,459,528 | 0.72% |
| 2023-10-30 | 5.56 | 5.65 | 5.52 | 5.54 | 5.54 | qfq | 3,997,188 | 22,215,076 | -0.89% |
| 2023-10-27 | 5.59 | 5.60 | 5.54 | 5.59 | 5.59 | qfq | 2,860,500 | 15,959,754 | 0.36% |
| 2023-10-26 | 5.53 | 5.58 | 5.48 | 5.57 | 5.57 | qfq | 2,476,782 | 13,699,632 | 0.54% |
| 2023-10-25 | 5.44 | 5.56 | 5.44 | 5.54 | 5.54 | qfq | 3,888,270 | 21,465,064 | 2.21% |
| 2023-10-24 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | qfq | 2,970,113 | 15,996,527 | 2.26% |
| 2023-10-23 | 5.38 | 5.40 | 5.28 | 5.30 | 5.30 | qfq | 2,745,200 | 14,598,598 | -1.30% |
| 2023-10-20 | 5.33 | 5.41 | 5.30 | 5.37 | 5.37 | qfq | 2,333,148 | 12,508,772 | 0.75% |
| 2023-10-19 | 5.30 | 5.41 | 5.30 | 5.33 | 5.33 | qfq | 2,436,908 | 13,052,862 | -0.19% |
| 2023-10-18 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | qfq | 3,067,137 | 16,434,520 | -2.02% |
| 2023-10-17 | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | qfq | 2,668,848 | 14,541,270 | -1.09% |
| 2023-10-16 | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | qfq | 2,573,354 | 14,132,589 | 0.36% |
| 2023-10-13 | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | qfq | 3,217,700 | 17,721,768 | -1.44% |
| 2023-10-12 | 5.52 | 5.60 | 5.52 | 5.57 | 5.57 | qfq | 3,332,650 | 18,529,331 | 1.09% |
| 2023-10-11 | 5.53 | 5.57 | 5.48 | 5.51 | 5.51 | qfq | 3,906,700 | 21,548,836 | -0.36% |
| 2023-10-10 | 5.59 | 5.63 | 5.53 | 5.53 | 5.53 | qfq | 2,556,500 | 14,235,693 | -0.90% |
| 2023-10-09 | 5.69 | 5.69 | 5.56 | 5.58 | 5.58 | qfq | 4,447,500 | 24,982,579 | -1.93% |
| 2023-09-28 | 5.66 | 5.70 | 5.63 | 5.69 | 5.69 | qfq | 2,162,267 | 12,270,338 | 0.71% |
| 2023-09-27 | 5.68 | 5.71 | 5.64 | 5.65 | 5.65 | qfq | 2,346,600 | 13,296,506 | -0.70% |
| 2023-09-26 | 5.69 | 5.74 | 5.68 | 5.69 | 5.69 | qfq | 2,488,044 | 14,189,733 | -0.35% |
| 2023-09-25 | 5.65 | 5.77 | 5.62 | 5.71 | 5.71 | qfq | 4,655,403 | 26,559,498 | 1.06% |
| 2023-09-22 | 5.60 | 5.72 | 5.57 | 5.65 | 5.65 | qfq | 3,661,307 | 20,629,848 | 1.07% |
| 2023-09-21 | 5.62 | 5.63 | 5.58 | 5.59 | 5.59 | qfq | 2,434,453 | 13,640,484 | -0.53% |
| 2023-09-20 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | qfq | 4,587,783 | 25,965,760 | -2.26% |
| 2023-09-19 | 5.73 | 5.80 | 5.68 | 5.75 | 5.75 | qfq | 4,282,250 | 24,644,678 | 0.52% |
| 2023-09-18 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | qfq | 3,412,650 | 19,569,988 | -0.69% |
| 2023-09-15 | 5.74 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 3,259,103 | 18,748,986 | 0.35% |
| 2023-09-14 | 5.78 | 5.79 | 5.69 | 5.74 | 5.74 | qfq | 3,091,611 | 17,753,308 | -0.69% |
| 2023-09-13 | 5.82 | 5.83 | 5.74 | 5.78 | 5.78 | qfq | 3,606,253 | 20,801,910 | -0.86% |
| 2023-09-12 | 5.76 | 5.86 | 5.71 | 5.83 | 5.83 | qfq | 5,142,914 | 29,870,611 | 1.57% |
| 2023-09-11 | 5.73 | 5.78 | 5.70 | 5.74 | 5.74 | qfq | 2,983,050 | 17,132,406 | 0.53% |
| 2023-09-08 | 5.69 | 5.76 | 5.66 | 5.71 | 5.71 | qfq | 2,967,500 | 16,931,171 | 0.35% |
| 2023-09-07 | 5.71 | 5.77 | 5.68 | 5.69 | 5.69 | qfq | 3,551,900 | 20,294,018 | -0.87% |
| 2023-09-06 | 5.73 | 5.74 | 5.65 | 5.74 | 5.74 | qfq | 2,845,700 | 16,216,459 | 0.17% |
| 2023-09-05 | 5.80 | 5.81 | 5.69 | 5.73 | 5.73 | qfq | 5,174,399 | 29,598,998 | -1.55% |
| 2023-09-04 | 5.70 | 5.83 | 5.69 | 5.82 | 5.82 | qfq | 5,923,406 | 34,252,267 | 2.11% |
| 2023-09-01 | 5.74 | 5.74 | 5.64 | 5.70 | 5.70 | qfq | 5,978,543 | 33,943,026 | 0.00% |
| 2023-08-31 | 5.88 | 5.95 | 5.68 | 5.70 | 5.70 | qfq | 12,613,991 | 72,730,278 | -3.72% |
| 2023-08-30 | 6.20 | 6.20 | 5.90 | 5.92 | 5.92 | qfq | 14,522,213 | 87,199,273 | -4.52% |
| 2023-08-29 | 6.15 | 6.26 | 6.08 | 6.20 | 6.20 | qfq | 9,393,413 | 57,878,002 | -0.16% |
| 2023-08-28 | 6.41 | 6.47 | 6.18 | 6.21 | 6.21 | qfq | 15,279,200 | 96,532,174 | -0.96% |
| 2023-08-25 | 6.18 | 6.39 | 6.12 | 6.27 | 6.27 | qfq | 15,109,748 | 95,300,792 | 1.62% |
| 2023-08-24 | 6.19 | 6.26 | 6.08 | 6.17 | 6.17 | qfq | 10,757,306 | 65,980,246 | -1.44% |
| 2023-08-23 | 6.11 | 6.36 | 6.09 | 6.26 | 6.26 | qfq | 13,178,765 | 82,673,903 | 1.79% |
| 2023-08-22 | 6.27 | 6.28 | 6.02 | 6.15 | 6.15 | qfq | 9,380,806 | 57,600,608 | -1.91% |
| 2023-08-21 | 6.14 | 6.31 | 6.12 | 6.27 | 6.27 | qfq | 11,133,250 | 69,678,801 | 1.95% |
| 2023-08-18 | 6.08 | 6.23 | 6.08 | 6.15 | 6.15 | qfq | 6,348,701 | 39,228,945 | 0.99% |
| 2023-08-17 | 5.99 | 6.12 | 5.95 | 6.09 | 6.09 | qfq | 2,557,600 | 15,457,210 | 1.33% |
| 2023-08-16 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | qfq | 1,982,106 | 11,920,141 | -0.83% |
| 2023-08-15 | 6.08 | 6.09 | 5.99 | 6.06 | 6.06 | qfq | 2,105,200 | 12,721,117 | -0.49% |
| 2023-08-14 | 6.03 | 6.09 | 5.95 | 6.09 | 6.09 | qfq | 2,454,400 | 14,774,834 | 1.00% |
| 2023-08-11 | 6.16 | 6.18 | 6.01 | 6.03 | 6.03 | qfq | 2,572,300 | 15,597,234 | -1.31% |
| 2023-08-10 | 6.10 | 6.12 | 6.06 | 6.11 | 6.11 | qfq | 1,639,335 | 9,990,665 | 0.33% |
| 2023-08-09 | 6.15 | 6.15 | 6.07 | 6.09 | 6.09 | qfq | 2,072,600 | 12,654,251 | -0.49% |
| 2023-08-08 | 6.12 | 6.15 | 6.09 | 6.12 | 6.12 | qfq | 2,032,600 | 12,428,308 | 0.00% |
| 2023-08-07 | 6.19 | 6.19 | 6.09 | 6.12 | 6.12 | qfq | 3,616,900 | 22,133,780 | -0.97% |
| 2023-08-04 | 6.22 | 6.25 | 6.16 | 6.18 | 6.18 | qfq | 2,914,400 | 18,045,744 | -0.48% |
| 2023-08-03 | 6.21 | 6.24 | 6.15 | 6.21 | 6.21 | qfq | 3,137,600 | 19,403,860 | -0.16% |
| 2023-08-02 | 6.23 | 6.27 | 6.18 | 6.22 | 6.22 | qfq | 3,677,900 | 22,851,931 | -0.48% |
| 2023-08-01 | 6.24 | 6.26 | 6.17 | 6.25 | 6.25 | qfq | 4,402,600 | 27,425,786 | 0.16% |
| 2023-07-31 | 6.16 | 6.26 | 6.12 | 6.24 | 6.24 | qfq | 4,919,550 | 30,578,507 | 1.13% |
| 2023-07-28 | 6.14 | 6.20 | 6.11 | 6.17 | 6.17 | qfq | 4,373,395 | 26,934,542 | 0.16% |
| 2023-07-27 | 6.14 | 6.24 | 6.13 | 6.16 | 6.16 | qfq | 7,243,734 | 44,770,901 | -0.48% |
| 2023-07-26 | 6.00 | 6.24 | 5.97 | 6.19 | 6.19 | qfq | 11,116,259 | 68,337,033 | 3.69% |
| 2023-07-25 | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | qfq | 3,394,800 | 20,227,264 | 1.19% |
| 2023-07-24 | 5.90 | 5.94 | 5.89 | 5.90 | 5.90 | qfq | 1,885,000 | 11,143,677 | -0.17% |
| 2023-07-21 | 5.92 | 5.99 | 5.90 | 5.91 | 5.91 | qfq | 3,885,010 | 23,058,835 | -0.17% |
| 2023-07-20 | 6.03 | 6.05 | 5.92 | 5.92 | 5.92 | qfq | 5,511,712 | 32,849,796 | -1.99% |
| 2023-07-19 | 5.96 | 6.13 | 5.94 | 6.04 | 6.04 | qfq | 7,689,112 | 46,470,304 | 1.68% |
| 2023-07-18 | 5.92 | 5.96 | 5.86 | 5.94 | 5.94 | qfq | 2,759,700 | 16,367,542 | 0.34% |