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
远程股份002692.SZ
最近收盘价3.612026-07-17
最近交易日2026-07-17
成交量（股）15,569,500
成交额（元）57,295,316
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 3.76 | 3.82 | 3.56 | 3.61 | 3.61 | qfq | 15,569,500 | 57,295,316 | -3.99% |
| 2026-07-16 | 3.71 | 3.81 | 3.66 | 3.76 | 3.76 | qfq | 11,497,200 | 43,232,421 | 1.35% |
| 2026-07-15 | 3.62 | 3.80 | 3.60 | 3.71 | 3.71 | qfq | 15,752,700 | 58,684,648 | 1.92% |
| 2026-07-14 | 3.57 | 3.67 | 3.52 | 3.64 | 3.64 | qfq | 13,636,600 | 49,027,630 | 1.68% |
| 2026-07-13 | 3.78 | 3.80 | 3.57 | 3.58 | 3.58 | qfq | 13,691,600 | 49,984,050 | -5.29% |
| 2026-07-10 | 3.64 | 3.89 | 3.55 | 3.78 | 3.78 | qfq | 18,544,700 | 70,040,860 | 3.85% |
| 2026-07-09 | 3.61 | 3.70 | 3.52 | 3.64 | 3.64 | qfq | 12,390,900 | 44,722,086 | 0.00% |
| 2026-07-08 | 3.78 | 3.78 | 3.61 | 3.64 | 3.64 | qfq | 11,501,420 | 42,065,737 | -2.15% |
| 2026-07-07 | 3.80 | 3.91 | 3.69 | 3.72 | 3.72 | qfq | 13,656,308 | 51,404,202 | -1.85% |
| 2026-07-06 | 3.90 | 3.94 | 3.75 | 3.79 | 3.79 | qfq | 15,139,900 | 57,950,938 | -2.82% |
| 2026-07-03 | 3.84 | 3.94 | 3.78 | 3.90 | 3.90 | qfq | 17,565,400 | 67,763,596 | 2.36% |
| 2026-07-02 | 3.84 | 3.95 | 3.79 | 3.81 | 3.81 | qfq | 15,561,500 | 60,194,688 | -1.04% |
| 2026-07-01 | 3.76 | 3.93 | 3.73 | 3.85 | 3.85 | qfq | 17,395,000 | 66,695,855 | 2.12% |
| 2026-06-30 | 3.74 | 3.79 | 3.65 | 3.77 | 3.77 | qfq | 14,407,800 | 54,028,132 | 1.62% |
| 2026-06-29 | 3.74 | 3.75 | 3.55 | 3.71 | 3.71 | qfq | 16,529,805 | 60,738,421 | 0.27% |
| 2026-06-26 | 3.79 | 3.82 | 3.69 | 3.70 | 3.70 | qfq | 14,110,600 | 52,732,797 | -3.14% |
| 2026-06-25 | 3.95 | 3.95 | 3.79 | 3.82 | 3.82 | qfq | 15,751,440 | 60,392,500 | -3.05% |
| 2026-06-24 | 4.06 | 4.08 | 3.88 | 3.94 | 3.94 | qfq | 16,416,400 | 64,889,182 | -3.90% |
| 2026-06-23 | 4.11 | 4.20 | 4.07 | 4.10 | 4.10 | qfq | 16,752,100 | 69,368,670 | 0.00% |
| 2026-06-22 | 4.02 | 4.11 | 3.89 | 4.10 | 4.10 | qfq | 16,166,300 | 64,433,211 | 1.23% |
| 2026-06-18 | 4.12 | 4.12 | 3.98 | 4.05 | 4.05 | qfq | 16,705,120 | 67,601,460 | -2.17% |
| 2026-06-17 | 4.29 | 4.29 | 4.10 | 4.14 | 4.14 | qfq | 15,726,800 | 65,602,544 | -3.50% |
| 2026-06-16 | 4.20 | 4.32 | 4.13 | 4.29 | 4.29 | qfq | 15,968,535 | 67,732,892 | 1.90% |
| 2026-06-15 | 4.17 | 4.32 | 4.15 | 4.21 | 4.21 | qfq | 13,766,200 | 58,185,914 | 1.45% |
| 2026-06-12 | 4.15 | 4.24 | 4.07 | 4.15 | 4.15 | qfq | 15,922,840 | 66,269,725 | 0.97% |
| 2026-06-11 | 4.13 | 4.22 | 4.07 | 4.11 | 4.11 | qfq | 11,661,600 | 48,009,837 | -1.91% |
| 2026-06-10 | 4.29 | 4.35 | 4.11 | 4.19 | 4.19 | qfq | 16,182,247 | 67,869,020 | -3.90% |
| 2026-06-09 | 4.33 | 4.40 | 4.24 | 4.36 | 4.34 | qfq | 13,522,300 | 58,508,624 | 0.69% |
| 2026-06-08 | 4.47 | 4.71 | 4.28 | 4.33 | 4.31 | qfq | 22,453,760 | 99,221,067 | -3.99% |
| 2026-06-05 | 4.51 | 4.61 | 4.37 | 4.51 | 4.49 | qfq | 20,826,140 | 94,029,854 | 0.67% |
| 2026-06-04 | 4.50 | 4.58 | 4.42 | 4.48 | 4.46 | qfq | 13,413,300 | 60,137,607 | -1.54% |
| 2026-06-03 | 4.62 | 4.64 | 4.49 | 4.55 | 4.53 | qfq | 14,099,800 | 64,316,273 | -1.73% |
| 2026-06-02 | 4.73 | 4.74 | 4.54 | 4.63 | 4.61 | qfq | 11,511,900 | 53,158,590 | -1.28% |
| 2026-06-01 | 4.54 | 4.76 | 4.54 | 4.69 | 4.67 | qfq | 15,438,000 | 72,147,027 | 2.85% |
| 2026-05-29 | 4.86 | 4.86 | 4.52 | 4.56 | 4.54 | qfq | 23,868,260 | 111,095,325 | -5.79% |
| 2026-05-28 | 4.73 | 4.87 | 4.70 | 4.84 | 4.82 | qfq | 17,212,200 | 82,452,624 | 2.54% |
| 2026-05-27 | 4.88 | 4.91 | 4.70 | 4.72 | 4.70 | qfq | 20,211,600 | 96,186,368 | -3.67% |
| 2026-05-26 | 5.07 | 5.11 | 4.86 | 4.90 | 4.88 | qfq | 24,168,900 | 119,175,903 | -4.48% |
| 2026-05-25 | 5.24 | 5.28 | 5.06 | 5.13 | 5.11 | qfq | 12,737,400 | 65,407,273 | -1.35% |
| 2026-05-22 | 5.15 | 5.21 | 5.06 | 5.20 | 5.18 | qfq | 13,922,600 | 71,590,323 | 2.97% |
| 2026-05-21 | 5.37 | 5.41 | 5.05 | 5.05 | 5.03 | qfq | 19,345,660 | 101,025,584 | -5.78% |
| 2026-05-20 | 5.45 | 5.45 | 5.22 | 5.36 | 5.34 | qfq | 14,299,504 | 76,076,792 | -1.47% |
| 2026-05-19 | 5.41 | 5.53 | 5.35 | 5.44 | 5.42 | qfq | 12,149,900 | 65,850,575 | 0.93% |
| 2026-05-18 | 5.49 | 5.49 | 5.32 | 5.39 | 5.37 | qfq | 19,887,200 | 107,113,112 | -2.18% |
| 2026-05-15 | 5.46 | 5.59 | 5.30 | 5.51 | 5.48 | qfq | 23,391,360 | 126,972,052 | 0.73% |
| 2026-05-14 | 5.75 | 5.78 | 5.47 | 5.47 | 5.44 | qfq | 24,053,618 | 134,827,926 | -4.37% |
| 2026-05-13 | 5.63 | 5.79 | 5.56 | 5.72 | 5.69 | qfq | 26,727,740 | 152,956,657 | 1.42% |
| 2026-05-12 | 5.61 | 5.71 | 5.49 | 5.64 | 5.61 | qfq | 27,277,400 | 152,834,748 | 0.00% |
| 2026-05-11 | 5.81 | 5.83 | 5.61 | 5.64 | 5.61 | qfq | 28,015,540 | 158,849,202 | -2.59% |
| 2026-05-08 | 5.85 | 5.85 | 5.75 | 5.79 | 5.76 | qfq | 21,010,120 | 121,421,317 | -1.19% |
| 2026-05-07 | 5.71 | 5.86 | 5.69 | 5.86 | 5.83 | qfq | 29,791,740 | 172,997,414 | 2.81% |
| 2026-05-06 | 5.64 | 5.72 | 5.56 | 5.70 | 5.67 | qfq | 25,426,244 | 143,616,306 | 1.60% |
| 2026-04-30 | 5.77 | 5.83 | 5.48 | 5.61 | 5.58 | qfq | 35,050,044 | 196,205,911 | -3.44% |
| 2026-04-29 | 5.75 | 5.87 | 5.74 | 5.81 | 5.78 | qfq | 23,079,300 | 134,497,518 | 0.17% |
| 2026-04-28 | 6.01 | 6.03 | 5.77 | 5.80 | 5.77 | qfq | 31,565,700 | 184,415,645 | -3.81% |
| 2026-04-27 | 6.16 | 6.16 | 5.76 | 6.03 | 6.00 | qfq | 43,989,900 | 261,163,497 | -2.11% |
| 2026-04-24 | 6.54 | 6.56 | 6.09 | 6.16 | 6.13 | qfq | 69,224,900 | 430,997,522 | -7.92% |
| 2026-04-23 | 6.95 | 7.19 | 6.67 | 6.69 | 6.66 | qfq | 66,711,698 | 454,400,227 | -4.70% |
| 2026-04-22 | 6.91 | 7.09 | 6.83 | 7.02 | 6.99 | qfq | 80,568,400 | 563,181,723 | 1.45% |
| 2026-04-21 | 7.07 | 7.07 | 6.85 | 6.92 | 6.89 | qfq | 100,179,130 | 693,770,970 | -4.68% |
| 2026-04-20 | 6.63 | 7.26 | 6.56 | 7.26 | 7.23 | qfq | 82,166,248 | 581,880,866 | 10.00% |
| 2026-04-17 | 6.30 | 6.92 | 6.29 | 6.60 | 6.57 | qfq | 82,178,306 | 542,765,985 | 2.33% |
| 2026-04-16 | 6.43 | 6.46 | 6.25 | 6.45 | 6.42 | qfq | 78,899,484 | 501,458,575 | -2.42% |
| 2026-04-15 | 6.91 | 6.91 | 6.51 | 6.61 | 6.58 | qfq | 116,601,530 | 774,466,684 | -4.76% |
| 2026-04-14 | 6.33 | 6.94 | 6.30 | 6.94 | 6.91 | qfq | 64,070,080 | 437,439,576 | 9.98% |
| 2026-04-13 | 6.36 | 6.37 | 6.15 | 6.31 | 6.28 | qfq | 45,923,060 | 287,196,791 | -1.10% |
| 2026-04-10 | 6.33 | 6.58 | 6.18 | 6.38 | 6.35 | qfq | 69,269,262 | 442,345,761 | 1.59% |
| 2026-04-09 | 6.25 | 6.62 | 6.11 | 6.28 | 6.25 | qfq | 92,406,604 | 586,681,371 | 2.11% |
| 2026-04-08 | 5.85 | 6.30 | 5.80 | 6.15 | 6.12 | qfq | 69,625,064 | 426,779,757 | 7.33% |
| 2026-04-07 | 5.67 | 5.87 | 5.65 | 5.73 | 5.70 | qfq | 23,882,644 | 137,247,013 | 1.24% |
| 2026-04-03 | 6.03 | 6.04 | 5.63 | 5.66 | 5.63 | qfq | 35,281,100 | 202,542,918 | -5.19% |
| 2026-04-02 | 5.96 | 6.08 | 5.89 | 5.97 | 5.94 | qfq | 41,284,500 | 246,981,649 | -0.17% |
| 2026-04-01 | 6.10 | 6.16 | 5.94 | 5.98 | 5.95 | qfq | 50,528,511 | 303,500,123 | -1.48% |
| 2026-03-31 | 5.88 | 6.16 | 5.81 | 6.07 | 6.04 | qfq | 65,039,810 | 390,932,230 | 3.23% |
| 2026-03-30 | 5.83 | 5.92 | 5.72 | 5.88 | 5.85 | qfq | 37,226,800 | 216,731,502 | -0.51% |
| 2026-03-27 | 5.88 | 5.98 | 5.68 | 5.91 | 5.88 | qfq | 76,323,200 | 447,732,545 | -1.17% |
| 2026-03-26 | 5.42 | 5.98 | 5.41 | 5.98 | 5.95 | qfq | 32,044,822 | 187,970,228 | 9.93% |
| 2026-03-25 | 5.34 | 5.51 | 5.34 | 5.44 | 5.42 | qfq | 24,018,000 | 130,906,778 | 1.68% |
| 2026-03-24 | 5.18 | 5.36 | 5.10 | 5.35 | 5.33 | qfq | 31,550,300 | 164,970,632 | 6.15% |
| 2026-03-23 | 5.35 | 5.37 | 5.01 | 5.04 | 5.02 | qfq | 32,997,340 | 171,402,703 | -7.86% |
| 2026-03-20 | 5.70 | 5.88 | 5.46 | 5.47 | 5.44 | qfq | 39,510,460 | 221,619,370 | -4.04% |
| 2026-03-19 | 5.77 | 5.88 | 5.64 | 5.70 | 5.67 | qfq | 37,577,163 | 215,979,508 | -2.56% |
| 2026-03-18 | 5.91 | 6.09 | 5.76 | 5.85 | 5.82 | qfq | 46,967,380 | 275,868,171 | -0.68% |
| 2026-03-17 | 6.02 | 6.06 | 5.87 | 5.89 | 5.86 | qfq | 51,043,116 | 303,899,957 | -3.28% |
| 2026-03-16 | 6.14 | 6.21 | 6.00 | 6.09 | 6.06 | qfq | 96,660,895 | 587,480,776 | -2.25% |
| 2026-03-13 | 5.86 | 6.46 | 5.73 | 6.23 | 6.20 | qfq | 119,003,049 | 753,144,769 | 6.13% |
| 2026-03-12 | 5.90 | 5.92 | 5.77 | 5.87 | 5.84 | qfq | 27,893,020 | 163,023,661 | -1.01% |
| 2026-03-11 | 5.95 | 6.01 | 5.89 | 5.93 | 5.90 | qfq | 26,283,160 | 156,095,121 | -0.50% |
| 2026-03-10 | 5.94 | 6.01 | 5.88 | 5.96 | 5.93 | qfq | 24,904,148 | 148,047,552 | 0.51% |
| 2026-03-09 | 5.81 | 5.96 | 5.74 | 5.93 | 5.90 | qfq | 32,125,839 | 189,485,171 | 1.02% |
| 2026-03-06 | 5.84 | 5.94 | 5.81 | 5.87 | 5.84 | qfq | 26,604,568 | 156,531,387 | 0.69% |
| 2026-03-05 | 5.73 | 5.93 | 5.70 | 5.83 | 5.80 | qfq | 28,596,488 | 166,779,092 | 3.19% |
| 2026-03-04 | 5.35 | 5.68 | 5.32 | 5.65 | 5.62 | qfq | 21,636,470 | 120,950,023 | 4.24% |
| 2026-03-03 | 5.62 | 5.69 | 5.40 | 5.42 | 5.40 | qfq | 15,550,800 | 86,206,582 | -3.39% |
| 2026-03-02 | 5.70 | 5.75 | 5.50 | 5.61 | 5.58 | qfq | 17,207,400 | 96,706,975 | -2.77% |
| 2026-02-27 | 5.73 | 5.79 | 5.70 | 5.77 | 5.74 | qfq | 11,917,900 | 68,412,794 | 0.00% |
| 2026-02-26 | 5.68 | 5.78 | 5.66 | 5.77 | 5.74 | qfq | 17,750,269 | 101,855,985 | 1.94% |
| 2026-02-25 | 5.66 | 5.69 | 5.62 | 5.66 | 5.63 | qfq | 12,590,300 | 71,235,487 | 0.00% |
| 2026-02-24 | 5.48 | 5.68 | 5.48 | 5.66 | 5.63 | qfq | 15,146,600 | 85,245,117 | 3.85% |
| 2026-02-13 | 5.51 | 5.54 | 5.44 | 5.45 | 5.42 | qfq | 9,547,840 | 52,477,540 | -1.62% |
| 2026-02-12 | 5.58 | 5.65 | 5.48 | 5.54 | 5.51 | qfq | 11,847,040 | 66,011,978 | -0.54% |
| 2026-02-11 | 5.65 | 5.66 | 5.56 | 5.57 | 5.54 | qfq | 11,734,200 | 65,797,779 | -1.42% |
| 2026-02-10 | 5.63 | 5.70 | 5.60 | 5.65 | 5.62 | qfq | 12,005,400 | 68,077,661 | 0.36% |
| 2026-02-09 | 5.60 | 5.65 | 5.55 | 5.63 | 5.60 | qfq | 11,451,646 | 64,238,907 | 1.44% |
| 2026-02-06 | 5.43 | 5.62 | 5.43 | 5.55 | 5.52 | qfq | 14,025,600 | 78,215,395 | 1.28% |
| 2026-02-05 | 5.60 | 5.63 | 5.47 | 5.48 | 5.45 | qfq | 12,020,124 | 66,433,420 | -2.66% |
| 2026-02-04 | 5.57 | 5.69 | 5.53 | 5.63 | 5.60 | qfq | 11,991,120 | 67,423,489 | 0.90% |
| 2026-02-03 | 5.51 | 5.60 | 5.46 | 5.58 | 5.55 | qfq | 13,244,900 | 73,409,504 | 1.27% |
| 2026-02-02 | 5.50 | 5.64 | 5.41 | 5.51 | 5.48 | qfq | 18,794,022 | 104,580,099 | -0.54% |
| 2026-01-30 | 5.46 | 5.58 | 5.40 | 5.54 | 5.51 | qfq | 15,062,900 | 82,784,591 | 1.09% |
| 2026-01-29 | 5.61 | 5.61 | 5.45 | 5.48 | 5.45 | qfq | 13,831,200 | 76,500,767 | -2.32% |
| 2026-01-28 | 5.65 | 5.68 | 5.56 | 5.61 | 5.58 | qfq | 14,925,060 | 83,668,732 | -0.71% |
| 2026-01-27 | 5.66 | 5.69 | 5.47 | 5.65 | 5.62 | qfq | 17,992,900 | 100,451,895 | -0.88% |
| 2026-01-26 | 5.79 | 5.80 | 5.64 | 5.70 | 5.67 | qfq | 19,506,700 | 111,322,192 | -1.89% |
| 2026-01-23 | 5.68 | 5.84 | 5.62 | 5.81 | 5.78 | qfq | 27,199,000 | 156,660,901 | 2.29% |
| 2026-01-22 | 5.70 | 5.71 | 5.62 | 5.68 | 5.65 | qfq | 15,465,000 | 87,562,723 | 0.18% |
| 2026-01-21 | 5.68 | 5.74 | 5.54 | 5.67 | 5.64 | qfq | 25,878,400 | 145,967,740 | -1.39% |
| 2026-01-20 | 5.70 | 5.85 | 5.60 | 5.75 | 5.72 | qfq | 36,209,296 | 207,630,220 | -0.52% |
| 2026-01-19 | 5.55 | 5.85 | 5.55 | 5.78 | 5.75 | qfq | 46,304,270 | 265,160,439 | 4.33% |
| 2026-01-16 | 5.48 | 5.64 | 5.42 | 5.54 | 5.51 | qfq | 42,351,196 | 234,500,495 | 3.94% |
| 2026-01-15 | 5.31 | 5.35 | 5.26 | 5.33 | 5.31 | qfq | 10,124,700 | 53,702,629 | 0.19% |
| 2026-01-14 | 5.31 | 5.39 | 5.25 | 5.32 | 5.30 | qfq | 16,459,900 | 87,731,908 | 0.00% |
| 2026-01-13 | 5.36 | 5.41 | 5.28 | 5.32 | 5.30 | qfq | 16,629,414 | 88,737,394 | -0.93% |
| 2026-01-12 | 5.31 | 5.37 | 5.29 | 5.37 | 5.35 | qfq | 14,290,474 | 76,286,533 | 1.13% |
| 2026-01-09 | 5.32 | 5.36 | 5.26 | 5.31 | 5.29 | qfq | 13,944,840 | 73,927,390 | -0.38% |
| 2026-01-08 | 5.20 | 5.36 | 5.19 | 5.33 | 5.31 | qfq | 16,150,300 | 85,757,965 | 1.91% |
| 2026-01-07 | 5.15 | 5.36 | 5.12 | 5.23 | 5.21 | qfq | 18,200,120 | 95,486,251 | 1.55% |
| 2026-01-06 | 5.10 | 5.17 | 5.09 | 5.15 | 5.13 | qfq | 9,087,600 | 46,657,413 | 0.98% |
| 2026-01-05 | 5.10 | 5.17 | 5.07 | 5.10 | 5.08 | qfq | 10,019,000 | 51,270,813 | 0.39% |
| 2025-12-31 | 5.14 | 5.16 | 5.03 | 5.08 | 5.06 | qfq | 11,096,740 | 56,240,239 | -0.97% |
| 2025-12-30 | 5.15 | 5.21 | 5.12 | 5.13 | 5.11 | qfq | 8,020,200 | 41,357,127 | -0.77% |
| 2025-12-29 | 5.20 | 5.22 | 5.13 | 5.17 | 5.15 | qfq | 7,520,800 | 38,894,630 | -0.39% |
| 2025-12-26 | 5.25 | 5.27 | 5.17 | 5.19 | 5.17 | qfq | 8,317,100 | 43,345,483 | -1.14% |
| 2025-12-25 | 5.18 | 5.27 | 5.18 | 5.25 | 5.23 | qfq | 7,771,100 | 40,707,296 | 0.77% |
| 2025-12-24 | 5.11 | 5.22 | 5.08 | 5.21 | 5.19 | qfq | 8,413,500 | 43,596,945 | 1.96% |
| 2025-12-23 | 5.16 | 5.18 | 5.10 | 5.11 | 5.09 | qfq | 8,459,800 | 43,364,900 | -1.16% |
| 2025-12-22 | 5.21 | 5.26 | 5.16 | 5.17 | 5.15 | qfq | 8,953,800 | 46,524,283 | -0.77% |
| 2025-12-19 | 5.07 | 5.24 | 5.06 | 5.21 | 5.19 | qfq | 15,080,120 | 78,203,818 | 2.96% |
| 2025-12-18 | 5.07 | 5.14 | 5.02 | 5.06 | 5.04 | qfq | 9,301,800 | 47,319,348 | -0.20% |
| 2025-12-17 | 5.24 | 5.24 | 4.98 | 5.07 | 5.05 | qfq | 19,834,300 | 100,557,768 | -3.43% |
| 2025-12-16 | 5.24 | 5.34 | 5.10 | 5.25 | 5.23 | qfq | 15,713,656 | 81,887,059 | -0.19% |
| 2025-12-15 | 5.33 | 5.37 | 5.24 | 5.26 | 5.24 | qfq | 12,752,200 | 67,436,354 | -0.94% |
| 2025-12-12 | 5.14 | 5.40 | 5.11 | 5.31 | 5.29 | qfq | 21,274,022 | 112,434,347 | 3.11% |
| 2025-12-11 | 5.17 | 5.27 | 5.14 | 5.15 | 5.13 | qfq | 8,979,900 | 46,580,899 | -0.39% |
| 2025-12-10 | 5.23 | 5.25 | 5.16 | 5.17 | 5.15 | qfq | 9,963,644 | 51,754,581 | -1.52% |
| 2025-12-09 | 5.23 | 5.27 | 5.19 | 5.25 | 5.23 | qfq | 9,202,400 | 48,160,735 | 0.38% |
| 2025-12-08 | 5.23 | 5.30 | 5.21 | 5.23 | 5.21 | qfq | 9,197,100 | 48,294,101 | 0.19% |
| 2025-12-05 | 5.09 | 5.23 | 5.05 | 5.22 | 5.20 | qfq | 11,197,600 | 57,899,712 | 2.76% |
| 2025-12-04 | 5.15 | 5.15 | 5.05 | 5.08 | 5.06 | qfq | 6,854,840 | 34,924,331 | -1.36% |
| 2025-12-03 | 5.15 | 5.20 | 5.12 | 5.15 | 5.13 | qfq | 7,883,500 | 40,582,181 | -0.19% |
| 2025-12-02 | 5.16 | 5.17 | 5.07 | 5.16 | 5.14 | qfq | 6,993,400 | 35,865,368 | 0.00% |
| 2025-12-01 | 5.20 | 5.21 | 5.14 | 5.16 | 5.14 | qfq | 7,507,476 | 38,851,485 | 0.00% |
| 2025-11-28 | 5.09 | 5.17 | 5.05 | 5.16 | 5.14 | qfq | 6,499,800 | 33,266,243 | 1.38% |
| 2025-11-27 | 5.10 | 5.15 | 5.06 | 5.09 | 5.07 | qfq | 6,352,945 | 32,497,055 | 0.39% |
| 2025-11-26 | 5.14 | 5.19 | 5.05 | 5.07 | 5.05 | qfq | 8,368,845 | 42,829,337 | -1.36% |
| 2025-11-25 | 5.08 | 5.18 | 5.06 | 5.14 | 5.12 | qfq | 8,801,185 | 45,277,681 | 1.58% |
| 2025-11-24 | 5.01 | 5.10 | 4.98 | 5.06 | 5.04 | qfq | 9,708,000 | 48,944,233 | 2.02% |
| 2025-11-21 | 5.23 | 5.29 | 4.95 | 4.96 | 4.94 | qfq | 19,477,462 | 98,451,869 | -6.24% |
| 2025-11-20 | 5.40 | 5.41 | 5.25 | 5.29 | 5.27 | qfq | 12,169,900 | 64,624,309 | -1.49% |
| 2025-11-19 | 5.51 | 5.54 | 5.34 | 5.37 | 5.35 | qfq | 11,275,040 | 60,954,846 | -2.72% |
| 2025-11-18 | 5.68 | 5.70 | 5.48 | 5.52 | 5.49 | qfq | 14,344,345 | 79,488,952 | -2.82% |
| 2025-11-17 | 5.59 | 5.70 | 5.55 | 5.68 | 5.65 | qfq | 17,079,900 | 96,402,300 | 1.61% |
| 2025-11-14 | 5.56 | 5.64 | 5.52 | 5.59 | 5.56 | qfq | 10,222,400 | 57,214,869 | 0.00% |
| 2025-11-13 | 5.50 | 5.61 | 5.47 | 5.59 | 5.56 | qfq | 11,846,616 | 65,940,951 | 1.27% |
| 2025-11-12 | 5.60 | 5.63 | 5.48 | 5.52 | 5.49 | qfq | 14,775,800 | 81,783,577 | -1.95% |
| 2025-11-11 | 5.62 | 5.72 | 5.61 | 5.63 | 5.60 | qfq | 15,199,600 | 85,967,140 | 0.18% |
| 2025-11-10 | 5.64 | 5.65 | 5.55 | 5.62 | 5.59 | qfq | 13,645,840 | 76,336,323 | 0.36% |
| 2025-11-07 | 5.57 | 5.62 | 5.53 | 5.60 | 5.57 | qfq | 14,522,540 | 81,156,316 | 0.54% |
| 2025-11-06 | 5.58 | 5.63 | 5.52 | 5.57 | 5.54 | qfq | 19,649,745 | 109,294,268 | -0.18% |
| 2025-11-05 | 5.26 | 5.59 | 5.26 | 5.58 | 5.55 | qfq | 32,226,717 | 176,804,711 | 4.49% |
| 2025-11-04 | 5.30 | 5.43 | 5.29 | 5.34 | 5.32 | qfq | 12,187,070 | 65,197,529 | 0.95% |
| 2025-11-03 | 5.22 | 5.30 | 5.21 | 5.29 | 5.27 | qfq | 13,290,560 | 69,978,919 | 1.73% |
| 2025-10-31 | 5.22 | 5.26 | 5.17 | 5.20 | 5.18 | qfq | 10,253,100 | 53,457,985 | 0.00% |
| 2025-10-30 | 5.34 | 5.35 | 5.20 | 5.20 | 5.18 | qfq | 14,017,900 | 73,622,291 | -2.80% |
| 2025-10-29 | 5.43 | 5.43 | 5.24 | 5.35 | 5.33 | qfq | 17,850,480 | 94,935,664 | -2.19% |
| 2025-10-28 | 5.46 | 5.53 | 5.40 | 5.47 | 5.44 | qfq | 11,721,900 | 64,186,314 | 0.00% |
| 2025-10-27 | 5.50 | 5.50 | 5.44 | 5.47 | 5.44 | qfq | 11,706,520 | 64,125,698 | 0.00% |
| 2025-10-24 | 5.45 | 5.49 | 5.41 | 5.47 | 5.44 | qfq | 10,076,720 | 55,003,955 | 0.55% |
| 2025-10-23 | 5.41 | 5.45 | 5.33 | 5.44 | 5.42 | qfq | 8,914,620 | 48,014,830 | 0.18% |
| 2025-10-22 | 5.42 | 5.44 | 5.34 | 5.43 | 5.41 | qfq | 9,309,900 | 50,356,350 | 0.37% |
| 2025-10-21 | 5.31 | 5.42 | 5.26 | 5.41 | 5.39 | qfq | 11,493,600 | 61,617,825 | 1.88% |
| 2025-10-20 | 5.26 | 5.33 | 5.21 | 5.31 | 5.29 | qfq | 11,616,996 | 61,539,047 | 2.12% |
| 2025-10-17 | 5.39 | 5.41 | 5.20 | 5.20 | 5.18 | qfq | 14,235,100 | 75,165,631 | -3.70% |
| 2025-10-16 | 5.56 | 5.59 | 5.38 | 5.40 | 5.38 | qfq | 13,559,600 | 73,975,149 | -1.82% |
| 2025-10-15 | 5.44 | 5.50 | 5.36 | 5.50 | 5.47 | qfq | 15,506,900 | 84,294,775 | 2.42% |
| 2025-10-14 | 5.51 | 5.54 | 5.36 | 5.37 | 5.35 | qfq | 15,122,700 | 82,352,133 | -1.65% |
| 2025-10-13 | 5.28 | 5.47 | 5.16 | 5.46 | 5.43 | qfq | 15,275,605 | 81,829,930 | -0.55% |
| 2025-10-10 | 5.47 | 5.55 | 5.40 | 5.49 | 5.46 | qfq | 19,407,702 | 106,230,313 | 0.92% |
| 2025-10-09 | 5.32 | 5.45 | 5.31 | 5.44 | 5.42 | qfq | 16,133,970 | 87,211,323 | 2.64% |
| 2025-09-30 | 5.35 | 5.37 | 5.29 | 5.30 | 5.28 | qfq | 10,322,440 | 54,960,037 | -0.75% |
| 2025-09-29 | 5.33 | 5.40 | 5.22 | 5.34 | 5.32 | qfq | 11,524,400 | 61,298,079 | 0.38% |
| 2025-09-26 | 5.33 | 5.39 | 5.28 | 5.32 | 5.30 | qfq | 11,168,822 | 59,652,493 | -0.37% |
| 2025-09-25 | 5.40 | 5.46 | 5.33 | 5.34 | 5.32 | qfq | 15,039,300 | 81,178,789 | -1.48% |
| 2025-09-24 | 5.35 | 5.42 | 5.30 | 5.42 | 5.40 | qfq | 14,333,600 | 77,064,653 | 0.74% |
| 2025-09-23 | 5.47 | 5.48 | 5.23 | 5.38 | 5.36 | qfq | 22,348,171 | 118,831,426 | -1.47% |
| 2025-09-22 | 5.49 | 5.55 | 5.42 | 5.46 | 5.43 | qfq | 14,791,800 | 80,835,180 | -0.18% |
| 2025-09-19 | 5.58 | 5.64 | 5.45 | 5.47 | 5.44 | qfq | 23,668,100 | 130,175,119 | -2.32% |
| 2025-09-18 | 5.85 | 5.86 | 5.55 | 5.60 | 5.57 | qfq | 42,827,821 | 244,310,738 | -4.60% |
| 2025-09-17 | 5.96 | 6.00 | 5.87 | 5.87 | 5.84 | qfq | 28,325,254 | 167,162,616 | -2.65% |
| 2025-09-16 | 5.90 | 6.20 | 5.77 | 6.03 | 6.00 | qfq | 45,416,726 | 270,054,942 | 1.86% |
| 2025-09-15 | 6.15 | 6.15 | 5.90 | 5.92 | 5.89 | qfq | 48,880,672 | 291,488,088 | -4.52% |
| 2025-09-12 | 6.35 | 6.43 | 6.13 | 6.20 | 6.17 | qfq | 62,687,524 | 391,663,431 | -2.97% |
| 2025-09-11 | 6.03 | 6.65 | 5.85 | 6.39 | 6.36 | qfq | 82,269,691 | 521,513,406 | 4.93% |
| 2025-09-10 | 6.01 | 6.30 | 5.95 | 6.09 | 6.06 | qfq | 71,518,050 | 438,022,706 | 0.66% |
| 2025-09-09 | 5.85 | 6.29 | 5.74 | 6.05 | 6.02 | qfq | 61,346,185 | 370,398,375 | 3.07% |
| 2025-09-08 | 6.00 | 6.00 | 5.77 | 5.87 | 5.84 | qfq | 43,999,401 | 257,257,186 | -2.49% |
| 2025-09-05 | 5.71 | 6.22 | 5.62 | 6.02 | 5.99 | qfq | 63,416,567 | 370,571,927 | 2.56% |
| 2025-09-04 | 6.00 | 6.26 | 5.71 | 5.87 | 5.84 | qfq | 65,827,812 | 395,016,936 | 0.69% |
| 2025-09-03 | 5.94 | 6.01 | 5.76 | 5.83 | 5.80 | qfq | 50,440,448 | 297,288,796 | -1.35% |
| 2025-09-02 | 5.96 | 6.06 | 5.83 | 5.91 | 5.88 | qfq | 56,477,248 | 335,469,213 | -1.34% |
| 2025-09-01 | 6.09 | 6.18 | 5.89 | 5.99 | 5.96 | qfq | 85,086,032 | 512,059,358 | -2.44% |
| 2025-08-29 | 5.65 | 6.14 | 5.60 | 6.14 | 6.11 | qfq | 69,095,880 | 407,872,906 | 10.04% |
| 2025-08-28 | 5.67 | 5.73 | 5.40 | 5.58 | 5.55 | qfq | 49,454,605 | 274,661,770 | -0.89% |
| 2025-08-27 | 5.82 | 5.86 | 5.63 | 5.63 | 5.60 | qfq | 62,081,800 | 356,414,153 | -4.41% |
| 2025-08-26 | 5.65 | 6.03 | 5.55 | 5.89 | 5.86 | qfq | 100,581,728 | 576,255,657 | 1.20% |
| 2025-08-25 | 5.70 | 6.20 | 5.60 | 5.82 | 5.79 | qfq | 144,798,902 | 860,752,193 | 3.19% |
| 2025-08-22 | 5.12 | 5.64 | 5.12 | 5.64 | 5.61 | qfq | 66,997,307 | 365,951,382 | 9.94% |
| 2025-08-21 | 5.17 | 5.18 | 5.10 | 5.13 | 5.11 | qfq | 11,441,296 | 58,764,925 | -0.77% |
| 2025-08-20 | 5.12 | 5.17 | 5.10 | 5.17 | 5.15 | qfq | 13,277,200 | 68,235,266 | 0.98% |
| 2025-08-19 | 5.09 | 5.13 | 5.06 | 5.12 | 5.10 | qfq | 14,381,800 | 73,491,142 | 0.99% |
| 2025-08-18 | 5.02 | 5.11 | 5.02 | 5.07 | 5.05 | qfq | 13,182,027 | 66,950,172 | 1.00% |
| 2025-08-15 | 4.94 | 5.06 | 4.93 | 5.02 | 5.00 | qfq | 13,312,000 | 66,779,867 | 1.62% |
| 2025-08-14 | 5.09 | 5.10 | 4.93 | 4.94 | 4.92 | qfq | 13,064,427 | 65,366,818 | -2.76% |
| 2025-08-13 | 5.12 | 5.14 | 5.07 | 5.08 | 5.06 | qfq | 10,152,000 | 51,687,673 | -0.39% |
| 2025-08-12 | 5.12 | 5.13 | 5.05 | 5.10 | 5.08 | qfq | 8,947,786 | 45,518,755 | -0.20% |
| 2025-08-11 | 5.08 | 5.12 | 5.07 | 5.11 | 5.09 | qfq | 11,878,600 | 60,600,169 | 0.99% |
| 2025-08-08 | 5.03 | 5.07 | 5.00 | 5.06 | 5.04 | qfq | 9,408,900 | 47,438,558 | 0.60% |
| 2025-08-07 | 5.08 | 5.08 | 5.00 | 5.03 | 5.01 | qfq | 8,047,900 | 40,432,639 | -0.59% |
| 2025-08-06 | 5.00 | 5.07 | 4.97 | 5.06 | 5.04 | qfq | 11,990,200 | 60,281,667 | 1.00% |
| 2025-08-05 | 4.95 | 5.01 | 4.95 | 5.01 | 4.99 | qfq | 7,390,500 | 36,892,207 | 0.80% |
| 2025-08-04 | 4.86 | 4.97 | 4.85 | 4.97 | 4.95 | qfq | 7,190,900 | 35,464,354 | 1.22% |
| 2025-08-01 | 4.86 | 4.92 | 4.86 | 4.91 | 4.89 | qfq | 8,752,700 | 42,871,963 | 1.03% |
| 2025-07-31 | 4.99 | 5.01 | 4.85 | 4.86 | 4.84 | qfq | 15,606,200 | 76,746,961 | -2.61% |
| 2025-07-30 | 5.08 | 5.09 | 4.97 | 4.99 | 4.97 | qfq | 12,683,900 | 63,492,004 | -1.38% |
| 2025-07-29 | 5.09 | 5.12 | 5.02 | 5.06 | 5.04 | qfq | 10,430,300 | 52,655,261 | -0.98% |
| 2025-07-28 | 5.12 | 5.15 | 5.09 | 5.11 | 5.09 | qfq | 12,585,376 | 64,423,731 | 0.59% |
| 2025-07-25 | 5.19 | 5.22 | 5.07 | 5.08 | 5.06 | qfq | 28,149,199 | 144,175,637 | -3.05% |
| 2025-07-24 | 5.21 | 5.39 | 5.12 | 5.24 | 5.22 | qfq | 47,073,500 | 246,866,386 | -0.19% |
| 2025-07-23 | 5.25 | 5.28 | 5.12 | 5.25 | 5.23 | qfq | 22,014,140 | 114,186,709 | 0.38% |
| 2025-07-22 | 5.21 | 5.26 | 5.12 | 5.23 | 5.21 | qfq | 25,783,400 | 133,700,903 | 0.58% |
| 2025-07-21 | 5.02 | 5.35 | 5.00 | 5.20 | 5.18 | qfq | 33,024,100 | 170,326,096 | 4.63% |
| 2025-07-18 | 4.99 | 5.00 | 4.93 | 4.97 | 4.95 | qfq | 8,566,900 | 42,509,285 | -0.20% |
| 2025-07-17 | 4.95 | 4.99 | 4.93 | 4.98 | 4.96 | qfq | 7,639,000 | 37,948,665 | 0.61% |
| 2025-07-16 | 4.92 | 5.00 | 4.90 | 4.95 | 4.93 | qfq | 8,107,500 | 40,264,566 | 0.81% |
| 2025-07-15 | 4.98 | 5.00 | 4.88 | 4.91 | 4.89 | qfq | 10,129,500 | 49,869,860 | -2.00% |
| 2025-07-14 | 4.97 | 5.02 | 4.95 | 5.01 | 4.99 | qfq | 10,137,200 | 50,671,180 | 0.80% |
| 2025-07-11 | 4.98 | 5.01 | 4.89 | 4.97 | 4.95 | qfq | 16,744,100 | 82,648,227 | -0.40% |
| 2025-07-10 | 5.02 | 5.10 | 4.94 | 4.99 | 4.97 | qfq | 22,185,000 | 111,371,754 | -0.80% |
| 2025-07-09 | 5.03 | 5.08 | 5.01 | 5.03 | 5.01 | qfq | 11,385,499 | 57,425,910 | -0.40% |
| 2025-07-08 | 4.96 | 5.06 | 4.93 | 5.05 | 5.03 | qfq | 15,300,304 | 76,570,040 | 1.81% |
| 2025-07-07 | 4.84 | 4.97 | 4.80 | 4.96 | 4.94 | qfq | 11,497,605 | 56,442,276 | 1.85% |
| 2025-07-04 | 4.94 | 4.95 | 4.86 | 4.87 | 4.85 | qfq | 7,642,960 | 37,383,223 | -1.62% |
| 2025-07-03 | 4.94 | 4.98 | 4.91 | 4.95 | 4.93 | qfq | 9,552,020 | 47,190,475 | 0.00% |
| 2025-07-02 | 4.93 | 5.00 | 4.92 | 4.95 | 4.93 | qfq | 14,196,260 | 70,316,978 | 0.81% |
| 2025-07-01 | 4.96 | 4.96 | 4.84 | 4.91 | 4.89 | qfq | 10,750,000 | 52,720,943 | -0.61% |
| 2025-06-30 | 4.91 | 4.95 | 4.88 | 4.94 | 4.92 | qfq | 9,971,400 | 49,067,095 | 1.23% |
| 2025-06-27 | 4.84 | 4.89 | 4.82 | 4.88 | 4.86 | qfq | 8,876,444 | 43,205,878 | 1.04% |
| 2025-06-26 | 4.87 | 4.91 | 4.83 | 4.83 | 4.81 | qfq | 9,792,000 | 47,672,158 | -0.82% |
| 2025-06-25 | 4.86 | 4.92 | 4.79 | 4.87 | 4.85 | qfq | 11,808,305 | 57,303,198 | 0.41% |
| 2025-06-24 | 4.75 | 4.87 | 4.73 | 4.85 | 4.83 | qfq | 12,234,300 | 58,976,040 | 2.54% |
| 2025-06-23 | 4.63 | 4.75 | 4.59 | 4.73 | 4.71 | qfq | 8,869,420 | 41,591,197 | 1.72% |
| 2025-06-20 | 4.70 | 4.73 | 4.63 | 4.65 | 4.63 | qfq | 9,432,940 | 44,081,980 | -0.21% |
| 2025-06-19 | 4.80 | 4.84 | 4.64 | 4.66 | 4.64 | qfq | 12,989,120 | 61,329,522 | -3.12% |
| 2025-06-18 | 4.85 | 4.87 | 4.76 | 4.81 | 4.79 | qfq | 11,600,460 | 55,747,398 | -1.23% |
| 2025-06-17 | 4.92 | 4.93 | 4.84 | 4.87 | 4.85 | qfq | 8,978,000 | 43,666,012 | -0.61% |
| 2025-06-16 | 4.91 | 4.96 | 4.89 | 4.90 | 4.88 | qfq | 8,241,800 | 40,559,746 | -0.20% |
| 2025-06-13 | 5.00 | 5.02 | 4.90 | 4.91 | 4.89 | qfq | 14,271,800 | 70,456,401 | -2.58% |
| 2025-06-12 | 5.06 | 5.10 | 5.01 | 5.04 | 5.02 | qfq | 10,618,100 | 53,627,600 | -0.79% |
| 2025-06-11 | 5.11 | 5.12 | 5.07 | 5.08 | 5.06 | qfq | 9,107,620 | 46,433,555 | -0.20% |
| 2025-06-10 | 5.16 | 5.22 | 5.05 | 5.09 | 5.07 | qfq | 15,235,120 | 77,971,939 | -1.93% |
| 2025-06-09 | 5.16 | 5.19 | 5.14 | 5.19 | 5.17 | qfq | 12,220,100 | 63,096,227 | 0.78% |
| 2025-06-06 | 5.21 | 5.22 | 5.12 | 5.15 | 5.13 | qfq | 12,728,900 | 65,641,937 | -1.15% |
| 2025-06-05 | 5.16 | 5.25 | 5.13 | 5.21 | 5.19 | qfq | 17,418,260 | 90,424,896 | 1.17% |
| 2025-06-04 | 5.12 | 5.31 | 5.11 | 5.15 | 5.13 | qfq | 17,179,880 | 88,867,306 | 0.98% |
| 2025-06-03 | 5.08 | 5.12 | 5.03 | 5.10 | 5.08 | qfq | 19,737,100 | 100,044,537 | -0.58% |
| 2025-05-30 | 5.30 | 5.32 | 5.11 | 5.13 | 5.11 | qfq | 28,786,700 | 148,946,077 | -3.93% |
| 2025-05-29 | 5.28 | 5.45 | 5.22 | 5.34 | 5.32 | qfq | 37,143,620 | 199,088,816 | 0.95% |
| 2025-05-28 | 5.19 | 5.43 | 5.15 | 5.29 | 5.27 | qfq | 40,839,220 | 215,951,317 | 1.73% |
| 2025-05-27 | 5.12 | 5.25 | 5.01 | 5.20 | 5.18 | qfq | 39,796,623 | 204,769,810 | 2.56% |
| 2025-05-26 | 4.91 | 5.26 | 4.90 | 5.07 | 5.05 | qfq | 31,362,502 | 158,615,509 | 3.89% |
| 2025-05-23 | 4.87 | 5.01 | 4.84 | 4.88 | 4.86 | qfq | 21,350,502 | 105,254,231 | 0.21% |
| 2025-05-22 | 4.90 | 5.01 | 4.87 | 4.87 | 4.85 | qfq | 11,787,100 | 58,117,235 | -1.22% |
| 2025-05-21 | 5.01 | 5.02 | 4.89 | 4.93 | 4.91 | qfq | 10,800,300 | 53,323,579 | -1.79% |
| 2025-05-20 | 4.99 | 5.05 | 4.94 | 5.02 | 5.00 | qfq | 9,823,300 | 49,143,570 | 0.60% |
| 2025-05-19 | 4.91 | 5.00 | 4.89 | 4.99 | 4.97 | qfq | 9,807,000 | 48,632,876 | 1.84% |
| 2025-05-16 | 4.87 | 5.00 | 4.83 | 4.90 | 4.88 | qfq | 10,274,020 | 50,798,586 | 0.00% |
| 2025-05-15 | 4.95 | 4.96 | 4.85 | 4.90 | 4.88 | qfq | 9,833,940 | 48,202,666 | -0.81% |
| 2025-05-14 | 4.96 | 5.00 | 4.92 | 4.94 | 4.92 | qfq | 11,430,203 | 56,595,266 | -0.40% |
| 2025-05-13 | 5.06 | 5.10 | 4.96 | 4.96 | 4.94 | qfq | 10,684,837 | 53,546,150 | -1.39% |
| 2025-05-12 | 5.03 | 5.06 | 4.98 | 5.03 | 5.01 | qfq | 12,207,937 | 61,252,754 | 0.60% |
| 2025-05-09 | 5.08 | 5.09 | 4.98 | 5.00 | 4.98 | qfq | 13,053,000 | 65,518,934 | -1.57% |
| 2025-05-08 | 4.92 | 5.10 | 4.90 | 5.08 | 5.06 | qfq | 17,162,237 | 86,816,907 | 2.63% |
| 2025-05-07 | 4.96 | 5.05 | 4.89 | 4.95 | 4.93 | qfq | 18,312,502 | 90,682,116 | 0.41% |
| 2025-05-06 | 4.81 | 4.96 | 4.81 | 4.93 | 4.91 | qfq | 18,193,200 | 88,964,807 | 3.57% |
| 2025-04-30 | 4.70 | 4.80 | 4.68 | 4.76 | 4.74 | qfq | 17,820,600 | 84,695,516 | 1.49% |
| 2025-04-29 | 4.66 | 4.75 | 4.63 | 4.69 | 4.67 | qfq | 17,177,900 | 80,628,823 | 1.08% |
| 2025-04-28 | 4.70 | 4.77 | 4.61 | 4.64 | 4.62 | qfq | 15,242,500 | 71,351,706 | -0.43% |
| 2025-04-25 | 4.62 | 4.72 | 4.59 | 4.66 | 4.64 | qfq | 10,620,540 | 49,552,929 | 0.87% |
| 2025-04-24 | 4.71 | 4.73 | 4.59 | 4.62 | 4.60 | qfq | 12,800,300 | 59,524,148 | -1.91% |
| 2025-04-23 | 4.63 | 4.73 | 4.63 | 4.71 | 4.69 | qfq | 13,740,900 | 64,580,600 | 1.73% |
| 2025-04-22 | 4.67 | 4.69 | 4.60 | 4.63 | 4.61 | qfq | 10,037,000 | 46,484,629 | -1.07% |
| 2025-04-21 | 4.60 | 4.69 | 4.55 | 4.68 | 4.66 | qfq | 10,306,628 | 47,788,802 | 1.30% |
| 2025-04-18 | 4.58 | 4.66 | 4.55 | 4.62 | 4.58 | qfq | 11,752,200 | 54,225,462 | 0.87% |
| 2025-04-17 | 4.56 | 4.64 | 4.52 | 4.58 | 4.54 | qfq | 10,265,502 | 47,230,042 | 0.22% |
| 2025-04-16 | 4.73 | 4.77 | 4.54 | 4.57 | 4.53 | qfq | 18,262,800 | 84,383,982 | -3.59% |
| 2025-04-15 | 4.79 | 4.81 | 4.70 | 4.74 | 4.70 | qfq | 14,140,000 | 67,184,213 | -1.25% |
| 2025-04-14 | 4.76 | 4.88 | 4.75 | 4.80 | 4.76 | qfq | 19,026,402 | 91,522,844 | 2.35% |
| 2025-04-11 | 4.53 | 4.74 | 4.45 | 4.69 | 4.65 | qfq | 22,513,705 | 104,759,148 | 2.40% |
| 2025-04-10 | 4.58 | 4.68 | 4.53 | 4.58 | 4.54 | qfq | 29,338,180 | 135,131,784 | 3.15% |
| 2025-04-09 | 4.25 | 4.51 | 3.90 | 4.44 | 4.40 | qfq | 36,587,520 | 154,118,359 | 2.54% |
| 2025-04-08 | 4.37 | 4.57 | 4.22 | 4.33 | 4.29 | qfq | 45,665,540 | 198,760,381 | -7.68% |
| 2025-04-07 | 4.75 | 4.88 | 4.69 | 4.69 | 4.65 | qfq | 11,027,200 | 52,058,985 | -9.98% |
| 2025-04-03 | 5.45 | 5.62 | 5.18 | 5.21 | 5.16 | qfq | 46,100,760 | 246,393,960 | -6.63% |
| 2025-04-02 | 5.72 | 5.84 | 5.32 | 5.58 | 5.53 | qfq | 43,247,600 | 241,339,474 | -5.10% |
| 2025-04-01 | 5.96 | 5.98 | 5.79 | 5.88 | 5.83 | qfq | 38,519,872 | 226,655,040 | -1.34% |
| 2025-03-31 | 5.79 | 6.07 | 5.59 | 5.96 | 5.91 | qfq | 51,125,040 | 297,581,964 | 2.41% |
| 2025-03-28 | 5.91 | 5.92 | 5.76 | 5.82 | 5.77 | qfq | 49,443,242 | 288,478,897 | -2.35% |
| 2025-03-27 | 5.67 | 6.26 | 5.54 | 5.96 | 5.91 | qfq | 88,143,891 | 515,599,657 | 4.75% |
| 2025-03-26 | 5.48 | 5.88 | 5.39 | 5.69 | 5.64 | qfq | 56,565,392 | 319,007,879 | 5.37% |
| 2025-03-25 | 5.33 | 5.48 | 5.25 | 5.40 | 5.35 | qfq | 29,609,022 | 159,332,789 | 1.50% |
| 2025-03-24 | 5.39 | 5.53 | 5.17 | 5.32 | 5.27 | qfq | 40,915,864 | 218,133,481 | -1.30% |
| 2025-03-21 | 5.59 | 5.72 | 5.36 | 5.39 | 5.34 | qfq | 45,369,572 | 248,677,784 | -4.26% |
| 2025-03-20 | 5.58 | 5.82 | 5.57 | 5.63 | 5.58 | qfq | 44,088,072 | 251,444,489 | 0.18% |
| 2025-03-19 | 5.51 | 5.77 | 5.50 | 5.62 | 5.57 | qfq | 45,070,690 | 254,173,227 | 1.08% |
| 2025-03-18 | 5.57 | 5.68 | 5.50 | 5.56 | 5.51 | qfq | 36,560,800 | 203,738,471 | -0.18% |
| 2025-03-17 | 5.56 | 5.65 | 5.52 | 5.57 | 5.52 | qfq | 39,327,584 | 218,706,117 | 0.18% |
| 2025-03-14 | 5.69 | 5.74 | 5.42 | 5.56 | 5.51 | qfq | 63,399,680 | 350,225,425 | -2.28% |
| 2025-03-13 | 5.51 | 5.97 | 5.50 | 5.69 | 5.64 | qfq | 107,397,092 | 621,162,495 | 4.79% |
| 2025-03-12 | 5.34 | 5.47 | 5.31 | 5.43 | 5.38 | qfq | 38,656,402 | 208,506,270 | 2.26% |
| 2025-03-11 | 5.22 | 5.32 | 5.15 | 5.31 | 5.26 | qfq | 28,977,420 | 152,314,443 | 0.00% |
| 2025-03-10 | 5.41 | 5.51 | 5.28 | 5.31 | 5.26 | qfq | 47,727,060 | 255,420,991 | -3.10% |
| 2025-03-07 | 5.52 | 5.80 | 5.44 | 5.48 | 5.43 | qfq | 69,941,382 | 392,034,236 | -1.26% |
| 2025-03-06 | 5.39 | 5.62 | 5.33 | 5.55 | 5.50 | qfq | 66,719,551 | 367,707,719 | 2.40% |
| 2025-03-05 | 5.32 | 5.44 | 5.19 | 5.42 | 5.37 | qfq | 57,186,386 | 303,057,859 | 1.69% |
| 2025-03-04 | 5.20 | 5.45 | 5.20 | 5.33 | 5.28 | qfq | 63,733,068 | 339,083,795 | 0.76% |
| 2025-03-03 | 5.41 | 5.73 | 5.18 | 5.29 | 5.24 | qfq | 110,605,108 | 599,284,039 | -4.51% |
| 2025-02-28 | 5.05 | 5.54 | 4.98 | 5.54 | 5.49 | qfq | 80,813,045 | 430,818,263 | 9.92% |
| 2025-02-27 | 4.97 | 5.13 | 4.94 | 5.04 | 5.00 | qfq | 40,085,956 | 201,475,795 | 1.41% |
| 2025-02-26 | 4.97 | 5.00 | 4.91 | 4.97 | 4.93 | qfq | 32,198,513 | 159,284,327 | 0.40% |
| 2025-02-25 | 4.84 | 5.01 | 4.81 | 4.95 | 4.91 | qfq | 40,865,834 | 201,871,599 | 0.61% |
| 2025-02-24 | 4.81 | 4.96 | 4.74 | 4.92 | 4.88 | qfq | 38,313,523 | 186,639,327 | 1.44% |
| 2025-02-21 | 4.76 | 4.87 | 4.73 | 4.85 | 4.81 | qfq | 37,471,300 | 180,392,236 | 2.32% |
| 2025-02-20 | 4.74 | 4.75 | 4.69 | 4.74 | 4.70 | qfq | 20,972,582 | 99,033,851 | 0.64% |
| 2025-02-19 | 4.62 | 4.73 | 4.62 | 4.71 | 4.67 | qfq | 20,727,700 | 97,308,701 | 1.51% |
| 2025-02-18 | 4.75 | 4.80 | 4.60 | 4.64 | 4.60 | qfq | 24,103,100 | 113,344,077 | -2.32% |
| 2025-02-17 | 4.60 | 4.75 | 4.59 | 4.75 | 4.71 | qfq | 31,618,854 | 148,342,293 | 3.26% |
| 2025-02-14 | 4.67 | 4.71 | 4.59 | 4.60 | 4.56 | qfq | 29,202,405 | 135,334,069 | -1.92% |
| 2025-02-13 | 4.84 | 4.84 | 4.68 | 4.69 | 4.65 | qfq | 29,239,000 | 138,647,000 | -2.49% |
| 2025-02-12 | 4.72 | 4.84 | 4.72 | 4.81 | 4.77 | qfq | 35,937,112 | 171,963,457 | 1.91% |
| 2025-02-11 | 4.74 | 4.77 | 4.68 | 4.72 | 4.68 | qfq | 28,955,100 | 136,443,054 | -0.63% |
| 2025-02-10 | 4.70 | 4.77 | 4.68 | 4.75 | 4.71 | qfq | 38,053,638 | 179,530,445 | 1.28% |
| 2025-02-07 | 4.61 | 4.74 | 4.60 | 4.69 | 4.65 | qfq | 52,021,960 | 243,469,126 | 0.21% |
| 2025-02-06 | 4.53 | 4.72 | 4.49 | 4.68 | 4.64 | qfq | 53,112,458 | 244,175,418 | 3.31% |
| 2025-02-05 | 4.54 | 4.57 | 4.39 | 4.53 | 4.49 | qfq | 32,071,470 | 144,606,878 | 0.22% |
| 2025-01-27 | 4.56 | 4.58 | 4.46 | 4.52 | 4.48 | qfq | 35,776,480 | 161,964,975 | -0.22% |
| 2025-01-24 | 4.68 | 4.76 | 4.50 | 4.53 | 4.49 | qfq | 79,797,683 | 365,303,548 | -8.48% |
| 2025-01-23 | 5.22 | 5.33 | 4.95 | 4.95 | 4.91 | qfq | 106,385,286 | 536,414,805 | -10.00% |
| 2025-01-22 | 6.69 | 6.69 | 5.47 | 5.50 | 5.45 | qfq | 166,295,869 | 1,013,960,192 | -9.54% |
| 2025-01-21 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | qfq | 6,656,464 | 40,471,301 | 9.95% |
| 2025-01-20 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | qfq | 10,968,094 | 60,653,560 | 9.94% |
| 2025-01-17 | 4.53 | 5.03 | 4.43 | 5.03 | 4.99 | qfq | 52,485,631 | 261,534,304 | 10.07% |
| 2025-01-16 | 4.59 | 4.72 | 4.50 | 4.57 | 4.53 | qfq | 44,304,763 | 203,338,465 | -4.59% |
| 2025-01-15 | 4.60 | 5.09 | 4.51 | 4.79 | 4.75 | qfq | 68,683,511 | 323,306,182 | -0.21% |
| 2025-01-14 | 4.78 | 4.94 | 4.60 | 4.80 | 4.76 | qfq | 87,035,497 | 418,199,798 | 2.13% |
| 2025-01-13 | 4.21 | 4.70 | 4.11 | 4.70 | 4.66 | qfq | 36,007,004 | 160,975,773 | 10.07% |
| 2025-01-10 | 4.74 | 4.95 | 4.23 | 4.27 | 4.23 | qfq | 71,724,653 | 325,252,279 | -8.76% |
| 2025-01-09 | 4.24 | 4.68 | 4.21 | 4.68 | 4.64 | qfq | 31,388,540 | 143,923,821 | 10.12% |
| 2025-01-08 | 3.87 | 4.25 | 3.75 | 4.25 | 4.21 | qfq | 18,971,100 | 78,103,986 | 10.10% |
| 2025-01-07 | 3.75 | 3.87 | 3.74 | 3.86 | 3.83 | qfq | 6,967,800 | 26,519,689 | 2.93% |
| 2025-01-06 | 3.70 | 3.82 | 3.53 | 3.75 | 3.72 | qfq | 9,825,100 | 36,333,235 | 1.08% |
| 2025-01-03 | 3.89 | 3.89 | 3.70 | 3.71 | 3.68 | qfq | 8,612,200 | 32,459,629 | -3.64% |
| 2025-01-02 | 3.93 | 3.98 | 3.81 | 3.85 | 3.82 | qfq | 8,774,140 | 34,240,209 | -1.79% |
| 2024-12-31 | 4.06 | 4.08 | 3.91 | 3.92 | 3.89 | qfq | 8,719,900 | 34,774,255 | -3.45% |
| 2024-12-30 | 4.01 | 4.09 | 3.93 | 4.06 | 4.02 | qfq | 10,531,385 | 42,455,901 | 0.00% |
| 2024-12-27 | 3.92 | 4.10 | 3.90 | 4.06 | 4.02 | qfq | 11,250,300 | 45,421,101 | 4.10% |
| 2024-12-26 | 3.85 | 3.96 | 3.85 | 3.90 | 3.87 | qfq | 7,842,804 | 30,606,002 | 1.30% |
| 2024-12-25 | 4.00 | 4.00 | 3.79 | 3.85 | 3.82 | qfq | 10,581,300 | 40,811,788 | -3.51% |
| 2024-12-24 | 3.98 | 4.05 | 3.94 | 3.99 | 3.95 | qfq | 10,261,160 | 40,949,425 | 1.27% |
| 2024-12-23 | 4.29 | 4.29 | 3.92 | 3.94 | 3.90 | qfq | 16,648,800 | 67,241,380 | -6.86% |
| 2024-12-20 | 4.21 | 4.29 | 4.20 | 4.23 | 4.19 | qfq | 6,471,220 | 27,432,034 | 0.48% |
| 2024-12-19 | 4.17 | 4.22 | 4.12 | 4.21 | 4.17 | qfq | 8,609,500 | 35,912,784 | 0.24% |
| 2024-12-18 | 4.22 | 4.29 | 4.15 | 4.20 | 4.16 | qfq | 7,971,020 | 33,714,948 | -0.71% |
| 2024-12-17 | 4.45 | 4.47 | 4.20 | 4.23 | 4.19 | qfq | 12,130,680 | 52,169,880 | -5.58% |
| 2024-12-16 | 4.48 | 4.54 | 4.46 | 4.48 | 4.44 | qfq | 8,002,600 | 36,020,483 | -0.22% |
| 2024-12-13 | 4.56 | 4.59 | 4.48 | 4.49 | 4.45 | qfq | 10,098,449 | 45,707,230 | -1.97% |
| 2024-12-12 | 4.57 | 4.60 | 4.51 | 4.58 | 4.54 | qfq | 10,602,269 | 48,259,757 | 1.10% |
| 2024-12-11 | 4.50 | 4.55 | 4.48 | 4.53 | 4.49 | qfq | 9,663,920 | 43,681,308 | 0.67% |
| 2024-12-10 | 4.66 | 4.70 | 4.49 | 4.50 | 4.46 | qfq | 13,074,148 | 59,692,365 | -1.53% |
| 2024-12-09 | 4.64 | 4.64 | 4.52 | 4.57 | 4.53 | qfq | 9,717,428 | 44,481,835 | -0.44% |
| 2024-12-06 | 4.57 | 4.60 | 4.51 | 4.59 | 4.55 | qfq | 10,985,540 | 50,162,054 | 0.66% |
| 2024-12-05 | 4.49 | 4.57 | 4.46 | 4.56 | 4.52 | qfq | 12,807,173 | 57,886,439 | 2.24% |
| 2024-12-04 | 4.52 | 4.54 | 4.43 | 4.46 | 4.42 | qfq | 9,495,104 | 42,565,302 | -1.33% |
| 2024-12-03 | 4.52 | 4.57 | 4.47 | 4.52 | 4.48 | qfq | 9,188,300 | 41,562,531 | -0.22% |
| 2024-12-02 | 4.45 | 4.53 | 4.44 | 4.53 | 4.49 | qfq | 14,384,440 | 64,531,704 | 1.80% |
| 2024-11-29 | 4.33 | 4.50 | 4.33 | 4.45 | 4.41 | qfq | 9,633,700 | 42,737,064 | 2.06% |
| 2024-11-28 | 4.32 | 4.41 | 4.31 | 4.36 | 4.32 | qfq | 8,527,560 | 37,274,185 | 1.87% |
| 2024-11-27 | 4.25 | 4.28 | 4.13 | 4.28 | 4.24 | qfq | 7,470,380 | 31,344,820 | 0.47% |
| 2024-11-26 | 4.31 | 4.35 | 4.24 | 4.26 | 4.22 | qfq | 5,887,328 | 25,266,692 | -1.16% |
| 2024-11-25 | 4.28 | 4.34 | 4.22 | 4.31 | 4.27 | qfq | 7,121,500 | 30,405,048 | 0.70% |
| 2024-11-22 | 4.41 | 4.51 | 4.26 | 4.28 | 4.24 | qfq | 11,077,300 | 48,589,674 | -2.95% |
| 2024-11-21 | 4.37 | 4.49 | 4.30 | 4.41 | 4.37 | qfq | 11,197,225 | 49,063,107 | 1.85% |
| 2024-11-20 | 4.20 | 4.34 | 4.20 | 4.33 | 4.29 | qfq | 10,060,571 | 43,172,683 | 2.85% |
| 2024-11-19 | 4.15 | 4.22 | 4.11 | 4.21 | 4.17 | qfq | 9,253,064 | 38,518,841 | 1.45% |
| 2024-11-18 | 4.24 | 4.32 | 4.10 | 4.15 | 4.11 | qfq | 10,220,215 | 42,964,486 | -1.66% |
| 2024-11-15 | 4.36 | 4.42 | 4.20 | 4.22 | 4.18 | qfq | 12,022,400 | 52,004,022 | -3.87% |
| 2024-11-14 | 4.53 | 4.54 | 4.36 | 4.39 | 4.35 | qfq | 10,316,560 | 45,883,641 | -3.09% |
| 2024-11-13 | 4.56 | 4.60 | 4.40 | 4.53 | 4.49 | qfq | 14,073,110 | 63,146,994 | -1.31% |
| 2024-11-12 | 4.69 | 4.75 | 4.54 | 4.59 | 4.55 | qfq | 19,017,200 | 88,539,271 | -2.13% |
| 2024-11-11 | 4.62 | 4.75 | 4.60 | 4.69 | 4.65 | qfq | 16,163,904 | 75,351,729 | 0.64% |
| 2024-11-08 | 4.65 | 4.74 | 4.53 | 4.66 | 4.62 | qfq | 21,007,564 | 97,182,642 | 0.87% |
| 2024-11-07 | 4.50 | 4.65 | 4.44 | 4.62 | 4.58 | qfq | 21,302,498 | 97,712,378 | 2.21% |
| 2024-11-06 | 4.62 | 4.64 | 4.45 | 4.52 | 4.48 | qfq | 26,630,214 | 120,657,807 | -2.59% |
| 2024-11-05 | 4.61 | 4.68 | 4.56 | 4.64 | 4.60 | qfq | 29,294,204 | 135,184,091 | 0.43% |
| 2024-11-04 | 4.65 | 4.75 | 4.53 | 4.62 | 4.58 | qfq | 27,706,724 | 127,480,510 | -3.35% |
| 2024-11-01 | 5.00 | 5.20 | 4.65 | 4.78 | 4.74 | qfq | 51,892,572 | 251,689,776 | -7.00% |
| 2024-10-31 | 4.65 | 5.14 | 4.65 | 5.14 | 5.09 | qfq | 78,874,642 | 393,694,914 | 10.06% |
| 2024-10-30 | 4.92 | 4.92 | 4.59 | 4.67 | 4.63 | qfq | 58,123,812 | 274,547,276 | -2.71% |
| 2024-10-29 | 4.37 | 4.80 | 4.37 | 4.80 | 4.76 | qfq | 16,588,860 | 78,314,883 | 10.09% |
| 2024-10-28 | 4.17 | 4.39 | 4.12 | 4.36 | 4.32 | qfq | 19,784,700 | 83,627,111 | 5.83% |
| 2024-10-25 | 4.07 | 4.16 | 4.03 | 4.12 | 4.08 | qfq | 15,337,302 | 62,911,217 | 2.49% |
| 2024-10-24 | 3.99 | 4.02 | 3.95 | 4.02 | 3.98 | qfq | 8,471,265 | 33,848,371 | 1.01% |
| 2024-10-23 | 4.00 | 4.04 | 3.95 | 3.98 | 3.94 | qfq | 9,830,341 | 39,298,036 | -0.50% |
| 2024-10-22 | 3.88 | 4.03 | 3.85 | 4.00 | 3.96 | qfq | 12,513,545 | 49,626,662 | 3.09% |
| 2024-10-21 | 3.87 | 3.95 | 3.84 | 3.88 | 3.85 | qfq | 9,938,185 | 38,628,529 | 0.78% |
| 2024-10-18 | 3.81 | 3.91 | 3.80 | 3.85 | 3.82 | qfq | 10,145,425 | 39,109,052 | 0.52% |
| 2024-10-17 | 3.91 | 3.94 | 3.82 | 3.83 | 3.80 | qfq | 8,363,460 | 32,408,152 | -1.03% |
| 2024-10-16 | 3.86 | 3.94 | 3.84 | 3.87 | 3.84 | qfq | 8,619,900 | 33,492,278 | -1.02% |
| 2024-10-15 | 3.96 | 4.04 | 3.91 | 3.91 | 3.88 | qfq | 15,274,618 | 60,743,068 | -3.46% |
| 2024-10-14 | 3.96 | 4.16 | 3.90 | 4.05 | 4.01 | qfq | 23,948,752 | 96,656,722 | 2.27% |
| 2024-10-11 | 3.85 | 4.20 | 3.81 | 3.96 | 3.92 | qfq | 29,342,340 | 117,745,582 | 2.06% |
| 2024-10-10 | 3.76 | 3.98 | 3.76 | 3.88 | 3.85 | qfq | 17,158,920 | 67,030,369 | 2.65% |
| 2024-10-09 | 4.06 | 4.10 | 3.78 | 3.78 | 3.75 | qfq | 21,064,740 | 82,710,881 | -9.57% |
| 2024-10-08 | 4.37 | 4.41 | 3.94 | 4.18 | 4.14 | qfq | 36,407,188 | 152,350,628 | 3.47% |
| 2024-09-30 | 3.88 | 4.07 | 3.75 | 4.04 | 4.00 | qfq | 32,288,625 | 126,464,145 | 7.73% |
| 2024-09-27 | 3.67 | 3.83 | 3.62 | 3.75 | 3.72 | qfq | 17,869,820 | 66,131,123 | 3.02% |
| 2024-09-26 | 3.62 | 3.65 | 3.58 | 3.64 | 3.61 | qfq | 10,392,916 | 37,662,642 | 1.11% |
| 2024-09-25 | 3.67 | 3.71 | 3.58 | 3.60 | 3.57 | qfq | 15,117,320 | 55,047,161 | -0.55% |
| 2024-09-24 | 3.59 | 3.63 | 3.56 | 3.62 | 3.59 | qfq | 13,834,920 | 49,881,951 | 0.84% |
| 2024-09-23 | 3.57 | 3.61 | 3.53 | 3.59 | 3.56 | qfq | 15,368,677 | 54,808,379 | 0.00% |
| 2024-09-20 | 3.75 | 3.75 | 3.52 | 3.59 | 3.56 | qfq | 31,688,631 | 113,583,669 | -0.28% |
| 2024-09-19 | 3.26 | 3.60 | 3.26 | 3.60 | 3.57 | qfq | 9,214,451 | 32,529,981 | 10.09% |
| 2024-09-18 | 3.30 | 3.33 | 3.22 | 3.27 | 3.24 | qfq | 3,994,480 | 13,041,601 | -1.21% |
| 2024-09-13 | 3.39 | 3.39 | 3.29 | 3.31 | 3.28 | qfq | 2,959,100 | 9,882,891 | -1.78% |
| 2024-09-12 | 3.39 | 3.45 | 3.37 | 3.37 | 3.34 | qfq | 2,745,000 | 9,364,149 | -0.59% |
| 2024-09-11 | 3.44 | 3.45 | 3.37 | 3.39 | 3.36 | qfq | 2,843,200 | 9,713,845 | -1.17% |
| 2024-09-10 | 3.37 | 3.45 | 3.37 | 3.43 | 3.40 | qfq | 3,191,200 | 10,859,918 | 2.08% |
| 2024-09-09 | 3.36 | 3.40 | 3.34 | 3.36 | 3.33 | qfq | 2,752,505 | 9,266,792 | -0.59% |
| 2024-09-06 | 3.44 | 3.45 | 3.37 | 3.38 | 3.35 | qfq | 3,390,500 | 11,559,203 | -1.74% |
| 2024-09-05 | 3.46 | 3.48 | 3.43 | 3.44 | 3.41 | qfq | 2,592,900 | 8,949,639 | 0.00% |
| 2024-09-04 | 3.46 | 3.48 | 3.42 | 3.44 | 3.41 | qfq | 2,961,800 | 10,220,607 | -0.58% |
| 2024-09-03 | 3.44 | 3.47 | 3.40 | 3.46 | 3.43 | qfq | 2,951,600 | 10,158,595 | 0.58% |
| 2024-09-02 | 3.42 | 3.52 | 3.40 | 3.44 | 3.41 | qfq | 6,765,142 | 23,449,220 | 1.47% |
| 2024-08-30 | 3.33 | 3.44 | 3.33 | 3.39 | 3.36 | qfq | 4,273,380 | 14,545,774 | 1.19% |
| 2024-08-29 | 3.28 | 3.37 | 3.27 | 3.35 | 3.32 | qfq | 3,307,300 | 11,020,995 | 1.82% |
| 2024-08-28 | 3.23 | 3.33 | 3.21 | 3.29 | 3.26 | qfq | 4,290,451 | 14,094,795 | 1.23% |
| 2024-08-27 | 3.30 | 3.32 | 3.23 | 3.25 | 3.22 | qfq | 2,622,650 | 8,574,602 | -1.52% |
| 2024-08-26 | 3.25 | 3.30 | 3.22 | 3.30 | 3.27 | qfq | 3,110,110 | 10,195,208 | 1.54% |
| 2024-08-23 | 3.29 | 3.31 | 3.23 | 3.25 | 3.22 | qfq | 3,014,020 | 9,824,860 | -1.22% |
| 2024-08-22 | 3.31 | 3.36 | 3.29 | 3.29 | 3.26 | qfq | 2,856,325 | 9,466,124 | -0.60% |
| 2024-08-21 | 3.32 | 3.33 | 3.28 | 3.31 | 3.28 | qfq | 2,014,845 | 6,670,243 | -0.30% |
| 2024-08-20 | 3.41 | 3.41 | 3.31 | 3.32 | 3.29 | qfq | 3,172,780 | 10,597,119 | -2.06% |
| 2024-08-19 | 3.42 | 3.44 | 3.37 | 3.39 | 3.36 | qfq | 3,005,800 | 10,219,384 | -0.88% |
| 2024-08-16 | 3.46 | 3.48 | 3.42 | 3.42 | 3.39 | qfq | 2,209,301 | 7,596,911 | -1.16% |
| 2024-08-15 | 3.42 | 3.47 | 3.40 | 3.46 | 3.43 | qfq | 3,006,400 | 10,337,786 | 0.58% |
| 2024-08-14 | 3.48 | 3.49 | 3.44 | 3.44 | 3.41 | qfq | 2,215,420 | 7,664,857 | -0.58% |
| 2024-08-13 | 3.39 | 3.48 | 3.38 | 3.46 | 3.43 | qfq | 3,528,120 | 12,130,318 | 1.17% |
| 2024-08-12 | 3.44 | 3.47 | 3.40 | 3.42 | 3.39 | qfq | 3,263,400 | 11,189,279 | -0.87% |
| 2024-08-09 | 3.46 | 3.50 | 3.44 | 3.45 | 3.42 | qfq | 3,241,900 | 11,248,011 | -0.29% |
| 2024-08-08 | 3.49 | 3.49 | 3.42 | 3.46 | 3.43 | qfq | 2,650,250 | 9,140,962 | -0.57% |
| 2024-08-07 | 3.41 | 3.49 | 3.41 | 3.48 | 3.45 | qfq | 4,423,960 | 15,328,533 | 2.05% |
| 2024-08-06 | 3.38 | 3.43 | 3.37 | 3.41 | 3.38 | qfq | 3,732,660 | 12,676,386 | 1.49% |
| 2024-08-05 | 3.43 | 3.46 | 3.35 | 3.36 | 3.33 | qfq | 4,777,020 | 16,236,966 | -1.75% |
| 2024-08-02 | 3.50 | 3.51 | 3.41 | 3.42 | 3.39 | qfq | 4,981,480 | 17,231,953 | -2.56% |
| 2024-08-01 | 3.47 | 3.53 | 3.46 | 3.51 | 3.48 | qfq | 6,390,160 | 22,355,542 | 1.45% |
| 2024-07-31 | 3.36 | 3.48 | 3.36 | 3.46 | 3.43 | qfq | 7,105,100 | 24,468,556 | 2.67% |
| 2024-07-30 | 3.36 | 3.40 | 3.35 | 3.37 | 3.34 | qfq | 3,212,620 | 10,824,681 | -0.59% |
| 2024-07-29 | 3.38 | 3.42 | 3.36 | 3.39 | 3.36 | qfq | 3,502,400 | 11,882,012 | 0.30% |
| 2024-07-26 | 3.32 | 3.38 | 3.30 | 3.38 | 3.35 | qfq | 4,630,000 | 15,536,349 | 2.42% |
| 2024-07-25 | 3.34 | 3.36 | 3.26 | 3.30 | 3.27 | qfq | 6,123,120 | 20,240,033 | -2.08% |
| 2024-07-24 | 3.40 | 3.41 | 3.32 | 3.37 | 3.34 | qfq | 4,274,322 | 14,359,374 | 0.30% |
| 2024-07-23 | 3.38 | 3.47 | 3.35 | 3.36 | 3.33 | qfq | 5,078,100 | 17,353,924 | -0.30% |
| 2024-07-22 | 3.32 | 3.39 | 3.30 | 3.37 | 3.34 | qfq | 4,147,680 | 13,935,865 | 1.51% |
| 2024-07-19 | 3.29 | 3.33 | 3.25 | 3.32 | 3.29 | qfq | 3,897,651 | 12,858,846 | 1.22% |
| 2024-07-18 | 3.26 | 3.33 | 3.19 | 3.28 | 3.25 | qfq | 6,137,178 | 20,055,120 | 0.92% |
| 2024-07-17 | 3.30 | 3.33 | 3.24 | 3.25 | 3.22 | qfq | 3,965,852 | 12,958,240 | -1.81% |
| 2024-07-16 | 3.34 | 3.38 | 3.26 | 3.31 | 3.28 | qfq | 7,818,720 | 25,881,305 | -1.19% |
| 2024-07-15 | 3.48 | 3.58 | 3.33 | 3.35 | 3.32 | qfq | 11,429,467 | 38,887,218 | 1.21% |
| 2024-07-12 | 3.35 | 3.37 | 3.29 | 3.31 | 3.28 | qfq | 4,295,600 | 14,325,692 | -0.90% |
| 2024-07-11 | 3.24 | 3.35 | 3.21 | 3.34 | 3.31 | qfq | 5,297,900 | 17,467,005 | 5.03% |
| 2024-07-10 | 3.27 | 3.28 | 3.17 | 3.18 | 3.15 | qfq | 4,211,182 | 13,553,311 | -2.75% |
| 2024-07-09 | 3.25 | 3.29 | 3.15 | 3.27 | 3.24 | qfq | 4,529,740 | 14,607,810 | 0.62% |
| 2024-07-08 | 3.32 | 3.32 | 3.23 | 3.25 | 3.22 | qfq | 4,346,678 | 14,188,715 | -1.81% |
| 2024-07-05 | 3.26 | 3.33 | 3.24 | 3.31 | 3.28 | qfq | 3,424,900 | 11,271,777 | 1.22% |
| 2024-07-04 | 3.39 | 3.39 | 3.25 | 3.27 | 3.24 | qfq | 4,295,700 | 14,197,788 | -2.97% |
| 2024-07-03 | 3.46 | 3.47 | 3.35 | 3.37 | 3.34 | qfq | 6,654,625 | 22,634,845 | -2.88% |
| 2024-07-02 | 3.40 | 3.50 | 3.37 | 3.47 | 3.44 | qfq | 5,010,200 | 17,326,465 | 2.06% |
| 2024-07-01 | 3.36 | 3.43 | 3.34 | 3.40 | 3.37 | qfq | 4,217,800 | 14,259,660 | 1.49% |
| 2024-06-28 | 3.37 | 3.41 | 3.30 | 3.35 | 3.32 | qfq | 4,966,800 | 16,735,011 | 1.21% |
| 2024-06-27 | 3.39 | 3.40 | 3.31 | 3.31 | 3.28 | qfq | 3,187,400 | 10,676,868 | -1.78% |
| 2024-06-26 | 3.30 | 3.37 | 3.25 | 3.37 | 3.34 | qfq | 3,844,580 | 12,798,637 | 2.12% |
| 2024-06-25 | 3.27 | 3.35 | 3.27 | 3.30 | 3.27 | qfq | 3,935,600 | 13,023,406 | 0.61% |
| 2024-06-24 | 3.41 | 3.41 | 3.25 | 3.28 | 3.25 | qfq | 5,018,406 | 16,598,737 | -3.81% |
| 2024-06-21 | 3.43 | 3.45 | 3.37 | 3.41 | 3.38 | qfq | 3,554,660 | 12,137,055 | 0.00% |
| 2024-06-20 | 3.48 | 3.49 | 3.40 | 3.41 | 3.38 | qfq | 4,529,400 | 15,555,830 | -1.73% |
| 2024-06-19 | 3.54 | 3.57 | 3.47 | 3.47 | 3.44 | qfq | 4,993,140 | 17,452,296 | -2.25% |
| 2024-06-18 | 3.51 | 3.55 | 3.47 | 3.55 | 3.50 | qfq | 4,432,100 | 15,562,611 | 1.14% |
| 2024-06-17 | 3.55 | 3.56 | 3.48 | 3.51 | 3.46 | qfq | 5,109,400 | 17,988,545 | -0.57% |
| 2024-06-14 | 3.52 | 3.57 | 3.43 | 3.53 | 3.48 | qfq | 4,436,900 | 15,653,878 | 0.57% |
| 2024-06-13 | 3.52 | 3.57 | 3.48 | 3.51 | 3.46 | qfq | 3,627,500 | 12,740,754 | -0.28% |
| 2024-06-12 | 3.49 | 3.53 | 3.47 | 3.52 | 3.47 | qfq | 5,319,900 | 18,643,736 | 0.57% |
| 2024-06-11 | 3.59 | 3.59 | 3.46 | 3.50 | 3.45 | qfq | 7,637,300 | 26,662,072 | -2.51% |
| 2024-06-07 | 3.46 | 3.61 | 3.46 | 3.59 | 3.54 | qfq | 7,834,700 | 27,736,372 | 4.36% |
| 2024-06-06 | 3.57 | 3.61 | 3.40 | 3.44 | 3.39 | qfq | 10,785,965 | 37,590,893 | -3.64% |
| 2024-06-05 | 3.71 | 3.75 | 3.56 | 3.57 | 3.52 | qfq | 6,478,500 | 23,446,030 | -3.77% |
| 2024-06-04 | 3.75 | 3.75 | 3.64 | 3.71 | 3.66 | qfq | 7,713,494 | 28,405,016 | -1.59% |
| 2024-06-03 | 3.97 | 3.97 | 3.70 | 3.77 | 3.72 | qfq | 11,294,800 | 42,788,644 | -5.28% |
| 2024-05-31 | 3.89 | 4.00 | 3.88 | 3.98 | 3.92 | qfq | 5,544,500 | 21,911,206 | 2.31% |
| 2024-05-30 | 3.94 | 3.99 | 3.86 | 3.89 | 3.83 | qfq | 6,860,920 | 26,886,855 | -1.02% |
| 2024-05-29 | 3.97 | 4.00 | 3.85 | 3.93 | 3.87 | qfq | 6,802,220 | 26,787,476 | -1.01% |
| 2024-05-28 | 3.95 | 4.01 | 3.92 | 3.97 | 3.91 | qfq | 5,535,900 | 22,037,402 | 0.51% |
| 2024-05-27 | 3.96 | 3.97 | 3.88 | 3.95 | 3.89 | qfq | 5,705,100 | 22,378,089 | 1.02% |
| 2024-05-24 | 3.90 | 3.97 | 3.87 | 3.91 | 3.85 | qfq | 5,804,460 | 22,852,284 | 0.51% |
| 2024-05-23 | 4.01 | 4.02 | 3.88 | 3.89 | 3.83 | qfq | 6,113,800 | 23,951,903 | -2.02% |
| 2024-05-22 | 3.98 | 4.04 | 3.95 | 3.97 | 3.91 | qfq | 6,078,500 | 24,273,644 | 0.25% |
| 2024-05-21 | 4.01 | 4.03 | 3.94 | 3.96 | 3.90 | qfq | 6,965,500 | 27,676,189 | -1.98% |
| 2024-05-20 | 4.06 | 4.09 | 4.02 | 4.04 | 3.98 | qfq | 6,935,500 | 28,096,371 | -0.98% |
| 2024-05-17 | 4.07 | 4.08 | 4.01 | 4.08 | 4.02 | qfq | 5,892,800 | 23,857,472 | 0.99% |
| 2024-05-16 | 4.02 | 4.08 | 4.02 | 4.04 | 3.98 | qfq | 6,538,400 | 26,508,076 | 0.50% |
| 2024-05-15 | 4.13 | 4.15 | 4.00 | 4.02 | 3.96 | qfq | 10,000,000 | 40,589,950 | -2.66% |
| 2024-05-14 | 4.10 | 4.26 | 4.08 | 4.13 | 4.07 | qfq | 14,057,600 | 58,465,636 | 0.98% |
| 2024-05-13 | 4.05 | 4.15 | 3.97 | 4.09 | 4.03 | qfq | 11,804,400 | 48,049,120 | 0.99% |
| 2024-05-10 | 4.02 | 4.09 | 4.00 | 4.05 | 3.99 | qfq | 9,183,694 | 37,145,813 | 0.75% |
| 2024-05-09 | 4.01 | 4.08 | 4.00 | 4.02 | 3.96 | qfq | 6,973,776 | 28,165,427 | 0.00% |
| 2024-05-08 | 4.06 | 4.08 | 3.99 | 4.02 | 3.96 | qfq | 5,948,200 | 23,967,645 | -0.25% |
| 2024-05-07 | 4.04 | 4.05 | 3.98 | 4.03 | 3.97 | qfq | 6,841,800 | 27,477,524 | 0.25% |
| 2024-05-06 | 4.00 | 4.08 | 3.98 | 4.02 | 3.96 | qfq | 8,194,180 | 32,928,233 | 0.50% |
| 2024-04-30 | 3.91 | 4.03 | 3.89 | 4.00 | 3.94 | qfq | 9,350,634 | 37,033,113 | 2.30% |
| 2024-04-29 | 3.80 | 3.92 | 3.80 | 3.91 | 3.85 | qfq | 7,277,574 | 28,308,693 | 2.09% |
| 2024-04-26 | 3.74 | 3.83 | 3.73 | 3.83 | 3.77 | qfq | 7,353,139 | 27,882,157 | 1.86% |
| 2024-04-25 | 3.74 | 3.82 | 3.74 | 3.76 | 3.71 | qfq | 6,834,094 | 25,863,573 | -0.53% |
| 2024-04-24 | 3.71 | 3.82 | 3.68 | 3.78 | 3.73 | qfq | 9,506,900 | 35,562,192 | 0.80% |
| 2024-04-23 | 3.67 | 3.88 | 3.67 | 3.75 | 3.70 | qfq | 12,668,300 | 47,512,475 | 0.00% |
| 2024-04-22 | 3.80 | 4.00 | 3.57 | 3.75 | 3.70 | qfq | 19,462,460 | 74,113,905 | 3.02% |
| 2024-04-19 | 3.67 | 3.75 | 3.61 | 3.64 | 3.59 | qfq | 6,273,800 | 22,999,897 | -0.55% |
| 2024-04-18 | 3.68 | 3.73 | 3.61 | 3.66 | 3.61 | qfq | 7,836,000 | 28,818,484 | -0.27% |
| 2024-04-17 | 3.41 | 3.69 | 3.41 | 3.67 | 3.62 | qfq | 9,459,600 | 34,300,841 | 5.76% |
| 2024-04-16 | 3.85 | 3.85 | 3.47 | 3.47 | 3.42 | qfq | 14,968,400 | 53,063,242 | -9.87% |
| 2024-04-15 | 4.12 | 4.13 | 3.76 | 3.85 | 3.79 | qfq | 16,509,640 | 64,200,000 | -6.78% |
| 2024-04-12 | 4.07 | 4.22 | 4.02 | 4.13 | 4.07 | qfq | 10,988,400 | 45,235,382 | 1.98% |
| 2024-04-11 | 4.01 | 4.11 | 3.95 | 4.05 | 3.99 | qfq | 5,573,280 | 22,563,384 | 1.25% |
| 2024-04-10 | 4.09 | 4.14 | 3.97 | 4.00 | 3.94 | qfq | 6,713,000 | 27,104,204 | -2.68% |
| 2024-04-09 | 3.98 | 4.12 | 3.96 | 4.11 | 4.05 | qfq | 6,966,000 | 28,412,601 | 1.99% |
| 2024-04-08 | 4.20 | 4.21 | 4.01 | 4.03 | 3.97 | qfq | 10,336,700 | 42,168,116 | -4.05% |
| 2024-04-03 | 4.10 | 4.20 | 4.03 | 4.20 | 4.14 | qfq | 12,575,580 | 51,902,999 | 1.69% |
| 2024-04-02 | 4.02 | 4.27 | 4.00 | 4.13 | 4.07 | qfq | 16,872,820 | 69,897,625 | 2.74% |
| 2024-04-01 | 4.01 | 4.04 | 3.96 | 4.02 | 3.96 | qfq | 6,472,757 | 25,885,456 | 1.01% |
| 2024-03-29 | 3.90 | 3.98 | 3.85 | 3.98 | 3.92 | qfq | 6,332,420 | 24,833,976 | 2.05% |
| 2024-03-28 | 3.78 | 3.94 | 3.77 | 3.90 | 3.84 | qfq | 7,969,687 | 30,926,652 | 3.17% |
| 2024-03-27 | 3.97 | 3.98 | 3.78 | 3.78 | 3.73 | qfq | 7,963,900 | 30,920,868 | -5.03% |
| 2024-03-26 | 3.93 | 4.00 | 3.88 | 3.98 | 3.92 | qfq | 8,014,700 | 31,495,524 | 1.27% |
| 2024-03-25 | 3.98 | 4.05 | 3.93 | 3.93 | 3.87 | qfq | 8,655,100 | 34,588,706 | -2.48% |
| 2024-03-22 | 4.12 | 4.13 | 3.98 | 4.03 | 3.97 | qfq | 14,324,100 | 57,630,347 | -2.89% |
| 2024-03-21 | 4.08 | 4.22 | 4.03 | 4.15 | 4.09 | qfq | 19,465,600 | 79,953,069 | 2.47% |
| 2024-03-20 | 4.05 | 4.08 | 4.02 | 4.05 | 3.99 | qfq | 9,620,865 | 38,941,808 | 0.00% |
| 2024-03-19 | 3.98 | 4.10 | 3.98 | 4.05 | 3.99 | qfq | 13,981,867 | 56,610,232 | 0.75% |
| 2024-03-18 | 3.98 | 4.07 | 3.94 | 4.02 | 3.96 | qfq | 17,960,383 | 71,904,451 | 0.50% |
| 2024-03-15 | 3.81 | 4.10 | 3.79 | 4.00 | 3.94 | qfq | 27,927,130 | 110,922,917 | 4.99% |
| 2024-03-14 | 3.91 | 3.93 | 3.76 | 3.81 | 3.75 | qfq | 15,391,765 | 58,829,301 | -2.06% |
| 2024-03-13 | 3.95 | 4.07 | 3.81 | 3.89 | 3.83 | qfq | 32,184,440 | 124,580,099 | -1.77% |
| 2024-03-12 | 4.25 | 4.32 | 3.96 | 3.96 | 3.90 | qfq | 53,805,660 | 224,414,880 | 0.76% |
| 2024-03-11 | 3.60 | 3.93 | 3.53 | 3.93 | 3.87 | qfq | 14,076,440 | 53,941,131 | 10.08% |
| 2024-03-08 | 3.59 | 3.65 | 3.53 | 3.57 | 3.52 | qfq | 5,907,070 | 21,117,548 | 0.28% |
| 2024-03-07 | 3.54 | 3.65 | 3.53 | 3.56 | 3.51 | qfq | 9,181,300 | 32,935,282 | 2.01% |
| 2024-03-06 | 3.40 | 3.53 | 3.38 | 3.49 | 3.44 | qfq | 4,979,500 | 17,296,837 | 2.35% |
| 2024-03-05 | 3.52 | 3.52 | 3.39 | 3.41 | 3.36 | qfq | 7,902,760 | 27,099,476 | -3.40% |
| 2024-03-04 | 3.55 | 3.60 | 3.46 | 3.53 | 3.48 | qfq | 6,626,700 | 23,324,497 | -0.56% |
| 2024-03-01 | 3.58 | 3.63 | 3.53 | 3.55 | 3.50 | qfq | 7,348,860 | 26,238,303 | -0.28% |
| 2024-02-29 | 3.42 | 3.60 | 3.39 | 3.56 | 3.51 | qfq | 11,861,300 | 41,673,159 | 4.09% |
| 2024-02-28 | 3.78 | 3.87 | 3.40 | 3.42 | 3.37 | qfq | 15,499,700 | 56,051,399 | -9.04% |
| 2024-02-27 | 3.60 | 3.77 | 3.55 | 3.76 | 3.71 | qfq | 7,640,960 | 28,157,949 | 4.44% |
| 2024-02-26 | 3.55 | 3.69 | 3.51 | 3.60 | 3.55 | qfq | 10,091,220 | 36,328,704 | 1.69% |
| 2024-02-23 | 3.38 | 3.56 | 3.38 | 3.54 | 3.49 | qfq | 8,881,120 | 30,734,194 | 4.42% |
| 2024-02-22 | 3.32 | 3.39 | 3.29 | 3.39 | 3.34 | qfq | 7,318,700 | 24,510,192 | 2.73% |
| 2024-02-21 | 3.21 | 3.38 | 3.16 | 3.30 | 3.25 | qfq | 9,919,720 | 32,808,063 | 2.17% |
| 2024-02-20 | 3.19 | 3.24 | 3.12 | 3.23 | 3.18 | qfq | 9,091,200 | 29,065,007 | 1.89% |
| 2024-02-19 | 3.03 | 3.23 | 3.03 | 3.17 | 3.12 | qfq | 15,452,900 | 48,692,693 | 4.97% |
| 2024-02-08 | 2.91 | 3.04 | 2.63 | 3.02 | 2.98 | qfq | 24,890,000 | 69,753,769 | 4.14% |
| 2024-02-07 | 3.04 | 3.07 | 2.81 | 2.90 | 2.86 | qfq | 18,592,800 | 53,861,325 | -4.92% |
| 2024-02-06 | 3.10 | 3.23 | 2.82 | 3.05 | 3.01 | qfq | 14,858,953 | 43,825,909 | -2.56% |
| 2024-02-05 | 3.40 | 3.48 | 3.13 | 3.13 | 3.08 | qfq | 10,477,049 | 33,336,463 | -10.06% |
| 2024-02-02 | 3.70 | 3.76 | 3.39 | 3.48 | 3.43 | qfq | 8,188,468 | 29,162,089 | -5.18% |
| 2024-02-01 | 3.80 | 3.80 | 3.60 | 3.67 | 3.62 | qfq | 7,656,900 | 28,242,169 | -2.13% |
| 2024-01-31 | 4.01 | 4.04 | 3.70 | 3.75 | 3.70 | qfq | 11,084,249 | 42,731,633 | -5.78% |
| 2024-01-30 | 4.09 | 4.15 | 3.98 | 3.98 | 3.92 | qfq | 6,192,405 | 25,121,205 | -3.63% |
| 2024-01-29 | 4.32 | 4.38 | 4.10 | 4.13 | 4.07 | qfq | 6,277,400 | 26,309,182 | -4.40% |
| 2024-01-26 | 4.28 | 4.39 | 4.26 | 4.32 | 4.26 | qfq | 7,459,300 | 32,253,677 | 0.70% |
| 2024-01-25 | 4.17 | 4.29 | 4.12 | 4.29 | 4.23 | qfq | 7,641,100 | 32,180,360 | 3.13% |
| 2024-01-24 | 4.12 | 4.23 | 3.99 | 4.16 | 4.10 | qfq | 8,006,407 | 32,902,778 | 0.48% |
| 2024-01-23 | 4.10 | 4.15 | 4.03 | 4.14 | 4.08 | qfq | 7,449,256 | 30,512,527 | 0.00% |
| 2024-01-22 | 4.44 | 4.45 | 4.08 | 4.14 | 4.08 | qfq | 9,174,000 | 39,196,002 | -6.55% |
| 2024-01-19 | 4.51 | 4.54 | 4.42 | 4.43 | 4.37 | qfq | 5,518,004 | 24,650,316 | -1.77% |
| 2024-01-18 | 4.55 | 4.57 | 4.38 | 4.51 | 4.44 | qfq | 10,573,380 | 47,173,034 | -1.31% |
| 2024-01-17 | 4.69 | 4.71 | 4.56 | 4.57 | 4.50 | qfq | 7,145,900 | 33,133,920 | -2.56% |
| 2024-01-16 | 4.74 | 4.77 | 4.58 | 4.69 | 4.62 | qfq | 10,246,700 | 47,624,779 | -0.85% |
| 2024-01-15 | 4.68 | 4.80 | 4.68 | 4.73 | 4.66 | qfq | 9,481,640 | 44,991,409 | 0.42% |
| 2024-01-12 | 4.75 | 4.83 | 4.71 | 4.71 | 4.64 | qfq | 10,129,600 | 48,259,160 | -1.46% |
| 2024-01-11 | 4.72 | 4.81 | 4.70 | 4.78 | 4.71 | qfq | 9,460,400 | 45,102,840 | 0.84% |
| 2024-01-10 | 4.77 | 4.95 | 4.73 | 4.74 | 4.67 | qfq | 12,131,700 | 58,117,704 | -1.86% |
| 2024-01-09 | 4.79 | 5.02 | 4.76 | 4.83 | 4.76 | qfq | 15,400,400 | 74,651,340 | 1.26% |
| 2024-01-08 | 4.78 | 4.85 | 4.74 | 4.77 | 4.70 | qfq | 17,589,440 | 84,306,383 | -0.63% |
| 2024-01-05 | 4.91 | 5.02 | 4.75 | 4.80 | 4.73 | qfq | 30,718,148 | 149,423,036 | -5.14% |
| 2024-01-04 | 4.85 | 5.33 | 4.77 | 5.06 | 4.99 | qfq | 48,685,988 | 243,682,874 | 3.90% |
| 2024-01-03 | 4.80 | 4.90 | 4.75 | 4.87 | 4.80 | qfq | 36,333,109 | 176,079,481 | -0.61% |
| 2024-01-02 | 4.65 | 5.04 | 4.60 | 4.90 | 4.83 | qfq | 55,275,640 | 271,117,673 | 6.99% |
| 2023-12-29 | 4.47 | 4.60 | 4.47 | 4.58 | 4.51 | qfq | 6,494,048 | 29,634,079 | 1.33% |
| 2023-12-28 | 4.41 | 4.53 | 4.35 | 4.52 | 4.45 | qfq | 9,098,460 | 40,666,044 | 1.80% |
| 2023-12-27 | 4.34 | 4.45 | 4.34 | 4.44 | 4.38 | qfq | 7,083,900 | 31,116,033 | 2.78% |
| 2023-12-26 | 4.38 | 4.41 | 4.32 | 4.32 | 4.26 | qfq | 6,069,700 | 26,423,571 | -1.59% |
| 2023-12-25 | 4.43 | 4.43 | 4.30 | 4.39 | 4.33 | qfq | 7,323,982 | 32,082,644 | -0.68% |
| 2023-12-22 | 4.49 | 4.50 | 4.38 | 4.42 | 4.36 | qfq | 9,295,600 | 41,329,680 | -1.56% |
| 2023-12-21 | 4.42 | 4.50 | 4.37 | 4.49 | 4.42 | qfq | 8,495,300 | 37,745,315 | 1.35% |
| 2023-12-20 | 4.53 | 4.54 | 4.42 | 4.43 | 4.37 | qfq | 8,452,749 | 37,669,976 | -1.56% |
| 2023-12-19 | 4.57 | 4.59 | 4.42 | 4.50 | 4.43 | qfq | 14,220,198 | 63,632,212 | -0.88% |
| 2023-12-18 | 4.60 | 4.66 | 4.48 | 4.54 | 4.47 | qfq | 15,362,900 | 70,188,465 | -2.16% |
| 2023-12-15 | 4.78 | 4.81 | 4.61 | 4.64 | 4.57 | qfq | 21,549,082 | 100,847,804 | -3.93% |
| 2023-12-14 | 4.67 | 4.94 | 4.62 | 4.83 | 4.76 | qfq | 32,303,538 | 154,032,550 | 3.43% |
| 2023-12-13 | 4.65 | 4.72 | 4.61 | 4.67 | 4.60 | qfq | 8,959,500 | 41,798,159 | 0.00% |
| 2023-12-12 | 4.66 | 4.71 | 4.58 | 4.67 | 4.60 | qfq | 11,210,900 | 52,111,151 | 0.43% |
| 2023-12-11 | 4.60 | 4.66 | 4.50 | 4.65 | 4.58 | qfq | 11,756,344 | 54,243,842 | 0.43% |
| 2023-12-08 | 4.75 | 4.79 | 4.61 | 4.63 | 4.56 | qfq | 18,030,800 | 84,503,753 | -2.73% |
| 2023-12-07 | 4.81 | 4.88 | 4.74 | 4.76 | 4.69 | qfq | 19,081,600 | 91,662,381 | -1.65% |
| 2023-12-06 | 4.80 | 4.93 | 4.76 | 4.84 | 4.77 | qfq | 26,110,544 | 126,244,334 | 0.21% |
| 2023-12-05 | 4.87 | 4.99 | 4.80 | 4.83 | 4.76 | qfq | 48,108,591 | 234,614,483 | -3.01% |
| 2023-12-04 | 4.51 | 4.98 | 4.48 | 4.98 | 4.91 | qfq | 50,312,075 | 242,833,880 | 9.93% |
| 2023-12-01 | 4.42 | 4.81 | 4.42 | 4.53 | 4.46 | qfq | 27,088,040 | 123,364,493 | 2.72% |
| 2023-11-30 | 4.41 | 4.49 | 4.34 | 4.41 | 4.35 | qfq | 13,722,822 | 60,232,957 | 0.23% |
| 2023-11-29 | 4.53 | 4.54 | 4.37 | 4.40 | 4.34 | qfq | 16,153,928 | 71,528,132 | -2.22% |
| 2023-11-28 | 4.50 | 4.59 | 4.46 | 4.50 | 4.43 | qfq | 13,040,700 | 58,895,491 | 0.00% |
| 2023-11-27 | 4.60 | 4.62 | 4.44 | 4.50 | 4.43 | qfq | 17,428,622 | 78,681,659 | -1.53% |
| 2023-11-24 | 4.50 | 4.68 | 4.41 | 4.57 | 4.50 | qfq | 27,316,710 | 123,549,132 | 2.24% |
| 2023-11-23 | 4.39 | 4.48 | 4.37 | 4.47 | 4.41 | qfq | 14,154,300 | 62,799,541 | 1.36% |
| 2023-11-22 | 4.47 | 4.50 | 4.39 | 4.41 | 4.35 | qfq | 15,775,910 | 70,081,927 | -1.34% |
| 2023-11-21 | 4.52 | 4.68 | 4.46 | 4.47 | 4.41 | qfq | 25,784,288 | 117,330,630 | -1.76% |
| 2023-11-20 | 4.49 | 4.57 | 4.43 | 4.55 | 4.48 | qfq | 31,023,928 | 140,380,887 | 1.56% |
| 2023-11-17 | 4.62 | 4.65 | 4.30 | 4.48 | 4.42 | qfq | 48,571,490 | 215,106,908 | -3.03% |
| 2023-11-16 | 4.80 | 4.86 | 4.60 | 4.62 | 4.55 | qfq | 35,520,241 | 166,982,764 | -5.13% |
| 2023-11-15 | 5.06 | 5.16 | 4.82 | 4.87 | 4.80 | qfq | 40,729,729 | 200,666,735 | -3.75% |
| 2023-11-14 | 4.99 | 5.31 | 4.99 | 5.06 | 4.99 | qfq | 49,995,952 | 255,395,213 | -2.69% |
| 2023-11-13 | 5.33 | 5.54 | 5.15 | 5.20 | 5.12 | qfq | 110,386,786 | 596,208,887 | 3.17% |
| 2023-11-10 | 4.31 | 5.04 | 4.31 | 5.04 | 4.97 | qfq | 45,215,859 | 218,530,043 | 10.04% |
| 2023-11-09 | 5.20 | 5.46 | 4.52 | 4.58 | 4.51 | qfq | 83,081,837 | 414,801,370 | -7.66% |
| 2023-11-08 | 4.39 | 4.96 | 4.39 | 4.96 | 4.89 | qfq | 32,519,761 | 157,241,602 | 9.98% |
| 2023-11-07 | 4.08 | 4.51 | 4.01 | 4.51 | 4.44 | qfq | 59,968,550 | 257,704,808 | 10.00% |
| 2023-11-03 | 4.10 | 4.10 | 4.09 | 4.10 | 4.04 | qfq | 28,683,520 | 117,598,711 | 5.13% |
| 2023-11-02 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | qfq | 406,600 | 1,585,740 | 5.12% |
| 2023-11-01 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | qfq | 389,100 | 1,443,561 | 5.10% |
| 2023-10-31 | 3.52 | 3.53 | 3.49 | 3.53 | 3.48 | qfq | 1,822,400 | 6,397,688 | 0.28% |
| 2023-10-30 | 3.51 | 3.52 | 3.50 | 3.52 | 3.47 | qfq | 1,348,100 | 4,729,350 | 0.28% |
| 2023-10-27 | 3.49 | 3.51 | 3.47 | 3.51 | 3.46 | qfq | 1,833,200 | 6,396,404 | 0.57% |
| 2023-10-26 | 3.50 | 3.51 | 3.44 | 3.49 | 3.44 | qfq | 1,107,900 | 3,848,901 | -0.57% |
| 2023-10-25 | 3.50 | 3.53 | 3.47 | 3.51 | 3.46 | qfq | 2,267,220 | 7,927,170 | 0.57% |
| 2023-10-24 | 3.46 | 3.49 | 3.43 | 3.49 | 3.44 | qfq | 1,609,084 | 5,567,726 | 0.00% |
| 2023-10-23 | 3.52 | 3.56 | 3.47 | 3.49 | 3.44 | qfq | 1,542,500 | 5,411,222 | 0.00% |
| 2023-10-20 | 3.46 | 3.49 | 3.45 | 3.49 | 3.44 | qfq | 600,200 | 2,087,938 | 0.29% |
| 2023-10-19 | 3.49 | 3.52 | 3.47 | 3.48 | 3.43 | qfq | 704,700 | 2,464,078 | -0.57% |
| 2023-10-18 | 3.53 | 3.54 | 3.48 | 3.50 | 3.45 | qfq | 1,091,700 | 3,827,010 | -1.41% |
| 2023-10-17 | 3.50 | 3.56 | 3.48 | 3.55 | 3.50 | qfq | 1,597,800 | 5,630,281 | 1.43% |
| 2023-10-16 | 3.50 | 3.54 | 3.50 | 3.50 | 3.45 | qfq | 1,425,400 | 5,020,025 | 0.00% |
| 2023-10-13 | 3.54 | 3.54 | 3.48 | 3.50 | 3.45 | qfq | 1,079,100 | 3,772,384 | -0.28% |
| 2023-10-12 | 3.50 | 3.52 | 3.48 | 3.51 | 3.46 | qfq | 1,569,280 | 5,491,389 | 0.57% |
| 2023-10-11 | 3.48 | 3.52 | 3.47 | 3.49 | 3.44 | qfq | 1,261,100 | 4,405,721 | 0.29% |
| 2023-10-10 | 3.54 | 3.54 | 3.47 | 3.48 | 3.43 | qfq | 1,292,180 | 4,524,729 | -1.14% |
| 2023-10-09 | 3.58 | 3.58 | 3.50 | 3.52 | 3.47 | qfq | 1,457,500 | 5,157,841 | -1.68% |
| 2023-09-28 | 3.55 | 3.61 | 3.54 | 3.58 | 3.53 | qfq | 989,280 | 3,535,425 | 1.13% |
| 2023-09-27 | 3.52 | 3.58 | 3.51 | 3.54 | 3.49 | qfq | 1,047,709 | 3,717,324 | -0.28% |
| 2023-09-26 | 3.56 | 3.60 | 3.51 | 3.55 | 3.50 | qfq | 1,580,305 | 5,619,475 | -0.84% |
| 2023-09-25 | 3.65 | 3.65 | 3.58 | 3.58 | 3.53 | qfq | 2,865,500 | 10,312,141 | -2.45% |
| 2023-09-22 | 3.55 | 3.68 | 3.55 | 3.67 | 3.62 | qfq | 4,495,558 | 16,359,166 | 3.09% |
| 2023-09-21 | 3.51 | 3.57 | 3.47 | 3.56 | 3.51 | qfq | 4,524,000 | 15,924,333 | -0.56% |
| 2023-09-20 | 3.46 | 3.63 | 3.44 | 3.58 | 3.53 | qfq | 7,004,080 | 25,164,046 | 3.47% |
| 2023-09-19 | 3.43 | 3.46 | 3.41 | 3.46 | 3.41 | qfq | 1,015,105 | 3,488,996 | 0.00% |
| 2023-09-18 | 3.45 | 3.48 | 3.42 | 3.46 | 3.41 | qfq | 1,140,000 | 3,929,162 | 0.00% |
| 2023-09-15 | 3.38 | 3.46 | 3.34 | 3.46 | 3.41 | qfq | 2,575,294 | 8,789,674 | 2.37% |
| 2023-09-14 | 3.46 | 3.46 | 3.33 | 3.38 | 3.33 | qfq | 3,180,459 | 10,741,298 | -2.31% |
| 2023-09-13 | 3.52 | 3.52 | 3.45 | 3.46 | 3.41 | qfq | 2,203,300 | 7,662,759 | -1.98% |
| 2023-09-12 | 3.54 | 3.55 | 3.52 | 3.53 | 3.48 | qfq | 1,044,300 | 3,688,287 | -0.84% |
| 2023-09-11 | 3.56 | 3.58 | 3.54 | 3.56 | 3.51 | qfq | 924,400 | 3,291,179 | 0.00% |
| 2023-09-08 | 3.54 | 3.58 | 3.51 | 3.56 | 3.51 | qfq | 1,315,900 | 4,656,720 | 0.28% |
| 2023-09-07 | 3.61 | 3.61 | 3.54 | 3.55 | 3.50 | qfq | 1,367,800 | 4,886,377 | -1.66% |
| 2023-09-06 | 3.61 | 3.62 | 3.60 | 3.61 | 3.56 | qfq | 1,214,822 | 4,383,656 | 0.00% |
| 2023-09-05 | 3.65 | 3.65 | 3.61 | 3.61 | 3.56 | qfq | 1,134,200 | 4,106,057 | -1.10% |
| 2023-09-04 | 3.61 | 3.65 | 3.61 | 3.65 | 3.60 | qfq | 1,624,302 | 5,895,094 | 1.11% |
| 2023-09-01 | 3.63 | 3.65 | 3.61 | 3.61 | 3.56 | qfq | 1,525,600 | 5,542,686 | -1.10% |
| 2023-08-31 | 3.68 | 3.68 | 3.63 | 3.65 | 3.60 | qfq | 1,232,200 | 4,497,153 | -0.82% |
| 2023-08-30 | 3.66 | 3.69 | 3.66 | 3.68 | 3.63 | qfq | 1,578,100 | 5,804,414 | 0.55% |
| 2023-08-29 | 3.66 | 3.68 | 3.64 | 3.66 | 3.61 | qfq | 1,592,300 | 5,837,968 | 0.00% |
| 2023-08-28 | 3.79 | 3.79 | 3.66 | 3.66 | 3.61 | qfq | 1,717,300 | 6,327,018 | 0.27% |
| 2023-08-25 | 3.67 | 3.69 | 3.64 | 3.65 | 3.60 | qfq | 1,311,434 | 4,805,731 | -1.08% |
| 2023-08-24 | 3.70 | 3.70 | 3.66 | 3.69 | 3.64 | qfq | 699,980 | 2,581,641 | -0.27% |
| 2023-08-23 | 3.75 | 3.75 | 3.70 | 3.70 | 3.65 | qfq | 1,095,456 | 4,062,872 | -1.33% |
| 2023-08-22 | 3.72 | 3.75 | 3.66 | 3.75 | 3.70 | qfq | 2,607,156 | 9,637,453 | 1.08% |
| 2023-08-21 | 3.72 | 3.72 | 3.69 | 3.71 | 3.66 | qfq | 870,100 | 3,226,040 | -0.27% |
| 2023-08-18 | 3.72 | 3.74 | 3.69 | 3.72 | 3.67 | qfq | 1,609,900 | 5,981,584 | -0.27% |
| 2023-08-17 | 3.75 | 3.75 | 3.72 | 3.73 | 3.68 | qfq | 1,142,800 | 4,258,992 | -0.53% |
| 2023-08-16 | 3.75 | 3.75 | 3.72 | 3.75 | 3.70 | qfq | 653,320 | 2,438,531 | 0.00% |
| 2023-08-15 | 3.73 | 3.75 | 3.71 | 3.75 | 3.70 | qfq | 772,100 | 2,886,499 | 0.54% |
| 2023-08-14 | 3.71 | 3.73 | 3.69 | 3.73 | 3.68 | qfq | 706,400 | 2,616,199 | 0.27% |
| 2023-08-11 | 3.73 | 3.73 | 3.71 | 3.72 | 3.67 | qfq | 570,402 | 2,120,985 | -0.27% |
| 2023-08-10 | 3.72 | 3.76 | 3.71 | 3.73 | 3.68 | qfq | 1,124,100 | 4,192,054 | 0.27% |
| 2023-08-09 | 3.75 | 3.75 | 3.70 | 3.72 | 3.67 | qfq | 1,000,400 | 3,719,170 | -0.80% |
| 2023-08-08 | 3.77 | 3.77 | 3.73 | 3.75 | 3.70 | qfq | 858,800 | 3,212,975 | -0.53% |
| 2023-08-07 | 3.79 | 3.80 | 3.76 | 3.77 | 3.72 | qfq | 863,900 | 3,265,311 | -0.53% |
| 2023-08-04 | 3.78 | 3.79 | 3.76 | 3.79 | 3.74 | qfq | 1,141,600 | 4,308,789 | 0.53% |
| 2023-08-03 | 3.76 | 3.78 | 3.76 | 3.77 | 3.72 | qfq | 838,500 | 3,159,533 | -0.26% |
| 2023-08-02 | 3.78 | 3.82 | 3.77 | 3.78 | 3.73 | qfq | 1,867,800 | 7,086,140 | 0.00% |
| 2023-08-01 | 3.74 | 3.78 | 3.72 | 3.78 | 3.73 | qfq | 2,234,900 | 8,394,672 | 0.80% |
| 2023-07-31 | 3.72 | 3.76 | 3.71 | 3.75 | 3.70 | qfq | 2,237,074 | 8,357,804 | 1.08% |
| 2023-07-28 | 3.71 | 3.72 | 3.69 | 3.71 | 3.66 | qfq | 1,661,900 | 6,158,248 | -0.54% |
| 2023-07-27 | 3.72 | 3.74 | 3.71 | 3.73 | 3.68 | qfq | 1,218,960 | 4,535,119 | 0.27% |
| 2023-07-26 | 3.73 | 3.74 | 3.71 | 3.72 | 3.67 | qfq | 959,000 | 3,568,825 | -0.27% |
| 2023-07-25 | 3.74 | 3.75 | 3.71 | 3.73 | 3.68 | qfq | 1,783,374 | 6,644,626 | 0.00% |
| 2023-07-24 | 3.68 | 3.74 | 3.68 | 3.73 | 3.68 | qfq | 1,340,474 | 4,984,111 | 1.08% |
| 2023-07-21 | 3.71 | 3.71 | 3.68 | 3.69 | 3.64 | qfq | 1,687,500 | 6,231,299 | -0.54% |
| 2023-07-20 | 3.71 | 3.72 | 3.69 | 3.71 | 3.66 | qfq | 860,274 | 3,186,313 | 0.00% |
| 2023-07-19 | 3.72 | 3.72 | 3.70 | 3.71 | 3.66 | qfq | 852,700 | 3,159,620 | -0.27% |
| 2023-07-18 | 3.72 | 3.73 | 3.69 | 3.72 | 3.67 | qfq | 1,194,800 | 4,423,735 | 0.00% |