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
帝欧水华002798.SZ
最近收盘价4.992026-07-17
最近交易日2026-07-17
成交量（股）12,356,700
成交额（元）62,125,404
日线记录725
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 725 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 | 5.10 | 5.18 | 4.92 | 4.99 | 4.99 | qfq | 12,356,700 | 62,125,404 | -2.16% |
| 2026-07-16 | 5.03 | 5.23 | 4.98 | 5.10 | 5.10 | qfq | 8,785,900 | 44,991,796 | 0.59% |
| 2026-07-15 | 5.03 | 5.21 | 5.01 | 5.07 | 5.07 | qfq | 10,297,300 | 52,465,658 | 0.20% |
| 2026-07-14 | 4.89 | 5.10 | 4.81 | 5.06 | 5.06 | qfq | 16,742,495 | 83,545,321 | 4.98% |
| 2026-07-13 | 5.11 | 5.17 | 4.82 | 4.82 | 4.82 | qfq | 13,303,936 | 65,897,215 | -6.77% |
| 2026-07-10 | 5.29 | 5.34 | 5.15 | 5.17 | 5.17 | qfq | 11,723,557 | 61,374,342 | -3.00% |
| 2026-07-09 | 5.28 | 5.44 | 5.14 | 5.33 | 5.33 | qfq | 11,464,158 | 60,502,341 | -0.19% |
| 2026-07-08 | 5.28 | 5.37 | 5.21 | 5.34 | 5.34 | qfq | 8,992,258 | 47,593,040 | 0.75% |
| 2026-07-07 | 5.60 | 5.69 | 5.26 | 5.30 | 5.30 | qfq | 15,138,374 | 82,194,354 | -2.57% |
| 2026-07-06 | 5.66 | 5.79 | 5.42 | 5.44 | 5.44 | qfq | 18,768,690 | 104,580,257 | -4.23% |
| 2026-07-03 | 5.52 | 5.93 | 5.37 | 5.68 | 5.68 | qfq | 35,858,509 | 201,655,513 | 2.16% |
| 2026-07-02 | 5.06 | 5.56 | 5.03 | 5.56 | 5.56 | qfq | 13,350,432 | 72,393,705 | 10.10% |
| 2026-07-01 | 5.03 | 5.11 | 4.88 | 5.05 | 5.05 | qfq | 12,571,278 | 63,032,614 | 1.20% |
| 2026-06-30 | 5.01 | 5.13 | 4.90 | 4.99 | 4.99 | qfq | 10,501,500 | 52,486,778 | 0.00% |
| 2026-06-29 | 5.11 | 5.15 | 4.91 | 4.99 | 4.99 | qfq | 16,429,200 | 82,088,779 | -2.54% |
| 2026-06-26 | 5.26 | 5.29 | 5.07 | 5.12 | 5.12 | qfq | 11,989,300 | 61,896,711 | -3.21% |
| 2026-06-25 | 5.60 | 5.60 | 5.22 | 5.29 | 5.29 | qfq | 13,572,807 | 72,171,183 | -4.51% |
| 2026-06-24 | 5.72 | 5.76 | 5.37 | 5.54 | 5.54 | qfq | 13,784,589 | 75,834,628 | -3.32% |
| 2026-06-23 | 5.63 | 5.92 | 5.57 | 5.73 | 5.73 | qfq | 11,783,821 | 68,188,152 | 1.78% |
| 2026-06-22 | 5.91 | 5.91 | 5.44 | 5.63 | 5.63 | qfq | 20,240,052 | 113,624,810 | -5.38% |
| 2026-06-18 | 5.80 | 5.96 | 5.70 | 5.95 | 5.95 | qfq | 16,535,802 | 96,567,859 | 2.76% |
| 2026-06-17 | 5.88 | 5.93 | 5.77 | 5.79 | 5.79 | qfq | 12,931,695 | 75,363,011 | -2.85% |
| 2026-06-16 | 6.07 | 6.12 | 5.86 | 5.96 | 5.96 | qfq | 18,473,317 | 110,524,047 | -2.61% |
| 2026-06-15 | 6.37 | 6.37 | 6.00 | 6.12 | 6.12 | qfq | 30,195,761 | 184,774,582 | -2.86% |
| 2026-06-12 | 6.31 | 6.82 | 6.28 | 6.30 | 6.30 | qfq | 44,988,332 | 295,542,598 | 1.61% |
| 2026-06-11 | 6.01 | 6.26 | 6.00 | 6.20 | 6.20 | qfq | 14,533,893 | 89,472,331 | 2.14% |
| 2026-06-10 | 6.09 | 6.27 | 6.00 | 6.07 | 6.07 | qfq | 16,025,695 | 97,613,427 | -1.46% |
| 2026-06-09 | 6.72 | 6.72 | 6.06 | 6.16 | 6.16 | qfq | 33,094,950 | 206,625,596 | -5.23% |
| 2026-06-08 | 6.15 | 6.86 | 6.12 | 6.50 | 6.50 | qfq | 46,980,422 | 308,312,964 | 4.17% |
| 2026-06-05 | 6.21 | 6.32 | 6.05 | 6.24 | 6.24 | qfq | 13,141,032 | 81,327,078 | 0.48% |
| 2026-06-04 | 6.25 | 6.42 | 6.11 | 6.21 | 6.21 | qfq | 11,597,443 | 72,104,863 | -1.27% |
| 2026-06-03 | 6.52 | 6.62 | 6.20 | 6.29 | 6.29 | qfq | 17,430,566 | 110,059,950 | -3.97% |
| 2026-06-02 | 6.42 | 6.63 | 6.33 | 6.55 | 6.55 | qfq | 24,121,959 | 156,196,996 | 0.77% |
| 2026-06-01 | 6.21 | 6.73 | 6.21 | 6.50 | 6.50 | qfq | 33,495,330 | 218,162,271 | 5.01% |
| 2026-05-29 | 6.60 | 6.71 | 6.14 | 6.19 | 6.19 | qfq | 41,223,919 | 264,203,200 | -7.89% |
| 2026-05-28 | 7.00 | 7.49 | 6.72 | 6.72 | 6.72 | qfq | 58,677,294 | 405,774,897 | -10.04% |
| 2026-05-27 | 8.31 | 8.52 | 7.47 | 7.47 | 7.47 | qfq | 27,638,280 | 216,839,948 | -10.00% |
| 2026-05-26 | 8.28 | 8.48 | 8.05 | 8.30 | 8.30 | qfq | 16,923,610 | 139,422,757 | 0.48% |
| 2026-05-25 | 8.41 | 8.61 | 8.26 | 8.26 | 8.26 | qfq | 17,384,569 | 146,854,371 | -0.48% |
| 2026-05-22 | 8.19 | 8.40 | 8.08 | 8.30 | 8.30 | qfq | 13,211,888 | 108,496,984 | 1.34% |
| 2026-05-21 | 8.28 | 8.67 | 8.14 | 8.19 | 8.19 | qfq | 17,896,151 | 150,669,398 | -1.56% |
| 2026-05-20 | 8.07 | 8.39 | 8.03 | 8.32 | 8.32 | qfq | 17,440,385 | 143,628,804 | 2.21% |
| 2026-05-19 | 8.31 | 8.34 | 8.07 | 8.14 | 8.14 | qfq | 11,978,904 | 97,620,624 | -2.05% |
| 2026-05-18 | 8.28 | 8.46 | 8.04 | 8.31 | 8.31 | qfq | 17,823,401 | 147,104,006 | 0.36% |
| 2026-05-15 | 8.26 | 8.35 | 8.06 | 8.28 | 8.28 | qfq | 15,562,983 | 127,894,369 | 0.24% |
| 2026-05-14 | 8.31 | 8.49 | 8.12 | 8.26 | 8.26 | qfq | 19,317,240 | 160,539,588 | -0.24% |
| 2026-05-13 | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | qfq | 16,023,357 | 133,210,065 | -0.72% |
| 2026-05-12 | 8.55 | 8.71 | 8.31 | 8.34 | 8.34 | qfq | 21,295,665 | 179,765,506 | -1.65% |
| 2026-05-11 | 8.59 | 8.77 | 8.38 | 8.48 | 8.48 | qfq | 40,649,128 | 346,351,666 | 0.47% |
| 2026-05-08 | 7.62 | 8.44 | 7.58 | 8.44 | 8.44 | qfq | 26,171,794 | 211,129,890 | 10.04% |
| 2026-05-07 | 8.09 | 8.10 | 7.42 | 7.67 | 7.67 | qfq | 36,595,844 | 280,090,225 | -5.89% |
| 2026-05-06 | 7.93 | 8.20 | 7.85 | 8.15 | 8.15 | qfq | 20,637,484 | 166,493,886 | 2.77% |
| 2026-04-30 | 7.97 | 8.17 | 7.88 | 7.93 | 7.93 | qfq | 27,145,940 | 216,962,547 | 0.51% |
| 2026-04-29 | 7.55 | 7.95 | 7.53 | 7.89 | 7.89 | qfq | 37,179,677 | 290,241,047 | 3.95% |
| 2026-04-28 | 7.45 | 7.84 | 7.38 | 7.59 | 7.59 | qfq | 34,354,967 | 259,104,286 | 1.34% |
| 2026-04-27 | 7.05 | 7.70 | 7.05 | 7.49 | 7.49 | qfq | 36,809,747 | 271,802,385 | 5.64% |
| 2026-04-24 | 6.91 | 7.32 | 6.89 | 7.09 | 7.09 | qfq | 21,223,204 | 151,514,435 | 2.60% |
| 2026-04-23 | 6.98 | 7.02 | 6.79 | 6.91 | 6.91 | qfq | 17,281,416 | 119,395,431 | -0.86% |
| 2026-04-22 | 7.07 | 7.09 | 6.83 | 6.97 | 6.97 | qfq | 24,717,868 | 171,819,080 | -2.52% |
| 2026-04-21 | 7.16 | 7.20 | 7.00 | 7.15 | 7.15 | qfq | 16,020,867 | 114,160,184 | 0.42% |
| 2026-04-20 | 7.08 | 7.29 | 6.98 | 7.12 | 7.12 | qfq | 18,466,892 | 131,475,793 | 1.57% |
| 2026-04-17 | 7.16 | 7.16 | 6.84 | 7.01 | 7.01 | qfq | 38,218,137 | 267,347,814 | -1.41% |
| 2026-04-16 | 6.70 | 7.20 | 6.61 | 7.11 | 7.11 | qfq | 55,576,410 | 388,475,904 | 6.60% |
| 2026-04-15 | 6.10 | 6.67 | 6.07 | 6.67 | 6.67 | qfq | 20,268,047 | 132,362,092 | 10.07% |
| 2026-04-14 | 6.12 | 6.13 | 5.95 | 6.06 | 6.06 | qfq | 6,696,100 | 40,228,883 | -0.66% |
| 2026-04-13 | 6.13 | 6.13 | 6.00 | 6.10 | 6.10 | qfq | 4,005,361 | 24,224,243 | 0.00% |
| 2026-04-10 | 6.13 | 6.15 | 6.04 | 6.10 | 6.10 | qfq | 4,606,476 | 28,091,818 | 0.99% |
| 2026-04-09 | 6.15 | 6.20 | 6.04 | 6.04 | 6.04 | qfq | 5,114,626 | 31,186,146 | -1.31% |
| 2026-04-08 | 6.08 | 6.14 | 6.05 | 6.12 | 6.12 | qfq | 4,860,649 | 29,616,466 | 2.34% |
| 2026-04-07 | 5.76 | 6.03 | 5.76 | 5.98 | 5.98 | qfq | 6,787,123 | 40,268,751 | 3.82% |
| 2026-04-03 | 5.97 | 5.97 | 5.74 | 5.76 | 5.76 | qfq | 7,418,960 | 43,038,551 | -3.52% |
| 2026-04-02 | 6.13 | 6.15 | 5.92 | 5.97 | 5.97 | qfq | 6,257,800 | 37,636,104 | -2.77% |
| 2026-04-01 | 6.13 | 6.15 | 6.04 | 6.14 | 6.14 | qfq | 5,242,600 | 32,003,835 | 1.82% |
| 2026-03-31 | 6.25 | 6.27 | 6.02 | 6.03 | 6.03 | qfq | 5,812,900 | 35,608,434 | -3.21% |
| 2026-03-30 | 6.18 | 6.28 | 6.12 | 6.23 | 6.23 | qfq | 4,972,190 | 30,931,007 | 0.16% |
| 2026-03-27 | 6.05 | 6.22 | 6.03 | 6.22 | 6.22 | qfq | 5,471,235 | 33,727,188 | 1.63% |
| 2026-03-26 | 6.10 | 6.23 | 6.02 | 6.12 | 6.12 | qfq | 5,874,299 | 35,881,864 | 0.16% |
| 2026-03-25 | 6.05 | 6.14 | 6.01 | 6.11 | 6.11 | qfq | 5,977,523 | 36,379,807 | 1.16% |
| 2026-03-24 | 5.88 | 6.04 | 5.73 | 6.04 | 6.04 | qfq | 11,425,337 | 67,385,093 | 5.04% |
| 2026-03-23 | 6.17 | 6.17 | 5.75 | 5.75 | 5.75 | qfq | 16,277,900 | 96,645,164 | -7.70% |
| 2026-03-20 | 6.24 | 6.35 | 6.15 | 6.23 | 6.23 | qfq | 7,921,492 | 49,447,644 | 0.32% |
| 2026-03-19 | 6.40 | 6.43 | 6.17 | 6.21 | 6.21 | qfq | 6,611,992 | 41,494,255 | -3.27% |
| 2026-03-18 | 6.39 | 6.46 | 6.34 | 6.42 | 6.42 | qfq | 4,922,592 | 31,511,746 | 0.63% |
| 2026-03-17 | 6.41 | 6.48 | 6.33 | 6.38 | 6.38 | qfq | 6,405,445 | 41,069,151 | -0.93% |
| 2026-03-16 | 6.48 | 6.49 | 6.38 | 6.44 | 6.44 | qfq | 5,192,900 | 33,399,022 | 0.16% |
| 2026-03-13 | 6.41 | 6.56 | 6.41 | 6.43 | 6.43 | qfq | 5,625,003 | 36,485,104 | 0.31% |
| 2026-03-12 | 6.48 | 6.56 | 6.40 | 6.41 | 6.41 | qfq | 7,796,719 | 50,426,590 | -1.08% |
| 2026-03-11 | 6.53 | 6.55 | 6.43 | 6.48 | 6.48 | qfq | 6,906,959 | 44,793,362 | -1.07% |
| 2026-03-10 | 6.49 | 6.57 | 6.43 | 6.55 | 6.55 | qfq | 7,563,983 | 49,365,259 | 1.87% |
| 2026-03-09 | 6.42 | 6.54 | 6.31 | 6.43 | 6.43 | qfq | 10,876,288 | 69,788,135 | -0.77% |
| 2026-03-06 | 6.17 | 6.57 | 6.16 | 6.48 | 6.48 | qfq | 10,993,720 | 70,574,276 | 4.68% |
| 2026-03-05 | 6.17 | 6.24 | 6.13 | 6.19 | 6.19 | qfq | 6,330,487 | 39,216,988 | 1.48% |
| 2026-03-04 | 6.12 | 6.18 | 6.01 | 6.10 | 6.10 | qfq | 9,509,329 | 57,973,019 | -1.13% |
| 2026-03-03 | 6.40 | 6.42 | 6.15 | 6.17 | 6.17 | qfq | 11,295,821 | 71,210,143 | -2.99% |
| 2026-03-02 | 6.53 | 6.54 | 6.34 | 6.36 | 6.36 | qfq | 11,983,849 | 76,849,555 | -3.20% |
| 2026-02-27 | 6.52 | 6.57 | 6.43 | 6.57 | 6.57 | qfq | 8,191,706 | 53,260,124 | 0.31% |
| 2026-02-26 | 6.58 | 6.59 | 6.50 | 6.55 | 6.55 | qfq | 8,600,541 | 56,265,039 | -0.61% |
| 2026-02-25 | 6.60 | 6.63 | 6.55 | 6.59 | 6.59 | qfq | 7,693,964 | 50,658,937 | 0.30% |
| 2026-02-24 | 6.60 | 6.63 | 6.51 | 6.57 | 6.57 | qfq | 11,488,790 | 75,537,507 | 0.61% |
| 2026-02-13 | 6.63 | 6.64 | 6.48 | 6.53 | 6.53 | qfq | 9,930,843 | 65,029,659 | -1.66% |
| 2026-02-12 | 6.72 | 6.78 | 6.60 | 6.64 | 6.64 | qfq | 10,459,761 | 69,830,420 | -1.63% |
| 2026-02-11 | 6.82 | 6.87 | 6.72 | 6.75 | 6.75 | qfq | 6,614,706 | 44,944,827 | -1.46% |
| 2026-02-10 | 6.97 | 6.97 | 6.83 | 6.85 | 6.85 | qfq | 10,203,190 | 70,115,387 | -0.72% |
| 2026-02-09 | 6.98 | 6.99 | 6.86 | 6.90 | 6.90 | qfq | 13,467,813 | 92,961,528 | -0.14% |
| 2026-02-06 | 6.58 | 7.06 | 6.56 | 6.91 | 6.91 | qfq | 18,126,072 | 124,882,536 | 3.60% |
| 2026-02-05 | 6.69 | 6.75 | 6.60 | 6.67 | 6.67 | qfq | 7,566,494 | 50,470,683 | -0.60% |
| 2026-02-04 | 6.50 | 6.72 | 6.48 | 6.71 | 6.71 | qfq | 9,990,288 | 66,418,887 | 3.39% |
| 2026-02-03 | 6.49 | 6.56 | 6.34 | 6.49 | 6.49 | qfq | 11,155,748 | 72,117,699 | 0.93% |
| 2026-02-02 | 6.47 | 6.56 | 6.41 | 6.43 | 6.43 | qfq | 8,668,129 | 56,040,403 | -1.38% |
| 2026-01-30 | 6.50 | 6.58 | 6.40 | 6.52 | 6.52 | qfq | 8,348,421 | 54,168,624 | 0.00% |
| 2026-01-29 | 6.58 | 6.64 | 6.47 | 6.52 | 6.52 | qfq | 9,614,392 | 63,091,012 | -0.91% |
| 2026-01-28 | 6.74 | 6.74 | 6.54 | 6.58 | 6.58 | qfq | 9,465,492 | 62,438,622 | -2.08% |
| 2026-01-27 | 6.79 | 6.84 | 6.56 | 6.72 | 6.72 | qfq | 10,821,409 | 72,238,655 | -0.59% |
| 2026-01-26 | 7.21 | 7.22 | 6.63 | 6.76 | 6.76 | qfq | 25,020,182 | 170,486,831 | -5.72% |
| 2026-01-23 | 7.27 | 7.36 | 7.14 | 7.17 | 7.17 | qfq | 14,924,570 | 107,430,307 | -2.05% |
| 2026-01-22 | 7.31 | 7.41 | 7.12 | 7.32 | 7.32 | qfq | 20,518,062 | 149,230,879 | 1.81% |
| 2026-01-21 | 6.81 | 7.29 | 6.76 | 7.19 | 7.19 | qfq | 26,927,195 | 191,156,656 | 6.36% |
| 2026-01-20 | 6.76 | 6.95 | 6.74 | 6.76 | 6.76 | qfq | 13,248,098 | 90,551,910 | 0.15% |
| 2026-01-19 | 6.58 | 6.79 | 6.53 | 6.75 | 6.75 | qfq | 9,316,960 | 62,412,617 | 2.58% |
| 2026-01-16 | 6.50 | 6.84 | 6.46 | 6.58 | 6.58 | qfq | 11,210,710 | 73,708,418 | 1.70% |
| 2026-01-15 | 6.45 | 6.52 | 6.36 | 6.47 | 6.47 | qfq | 8,086,623 | 51,994,615 | 0.15% |
| 2026-01-14 | 6.40 | 6.63 | 6.37 | 6.46 | 6.46 | qfq | 13,400,662 | 87,144,594 | 1.25% |
| 2026-01-13 | 6.44 | 6.55 | 6.35 | 6.38 | 6.38 | qfq | 11,959,456 | 77,045,172 | -0.78% |
| 2026-01-12 | 6.16 | 6.58 | 6.13 | 6.43 | 6.43 | qfq | 13,452,136 | 85,834,593 | 4.38% |
| 2026-01-09 | 6.18 | 6.18 | 6.05 | 6.16 | 6.16 | qfq | 9,033,757 | 55,156,122 | 0.00% |
| 2026-01-08 | 5.97 | 6.28 | 5.91 | 6.16 | 6.16 | qfq | 11,423,825 | 69,609,088 | 2.67% |
| 2026-01-07 | 5.82 | 6.10 | 5.77 | 6.00 | 6.00 | qfq | 12,657,624 | 75,936,153 | 2.92% |
| 2026-01-06 | 5.78 | 6.01 | 5.76 | 5.83 | 5.83 | qfq | 7,710,222 | 45,315,432 | 1.22% |
| 2026-01-05 | 5.75 | 5.82 | 5.70 | 5.76 | 5.76 | qfq | 4,852,203 | 27,964,150 | 0.52% |
| 2025-12-31 | 5.66 | 5.75 | 5.60 | 5.73 | 5.73 | qfq | 4,131,211 | 23,442,259 | 1.42% |
| 2025-12-30 | 5.74 | 5.75 | 5.64 | 5.65 | 5.65 | qfq | 4,723,000 | 26,820,977 | -1.74% |
| 2025-12-29 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | qfq | 3,856,878 | 22,191,653 | 0.00% |
| 2025-12-26 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | qfq | 4,085,992 | 23,603,042 | -0.69% |
| 2025-12-25 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | qfq | 3,766,878 | 21,823,102 | -0.52% |
| 2025-12-24 | 5.77 | 5.84 | 5.72 | 5.82 | 5.82 | qfq | 3,733,847 | 21,662,169 | 1.22% |
| 2025-12-23 | 5.81 | 5.84 | 5.69 | 5.75 | 5.75 | qfq | 4,206,900 | 24,090,662 | -1.03% |
| 2025-12-22 | 5.89 | 5.95 | 5.78 | 5.81 | 5.81 | qfq | 5,212,901 | 30,524,468 | -1.19% |
| 2025-12-19 | 5.87 | 5.90 | 5.75 | 5.88 | 5.88 | qfq | 4,923,144 | 28,741,814 | 1.03% |
| 2025-12-18 | 5.65 | 5.86 | 5.62 | 5.82 | 5.82 | qfq | 5,630,278 | 32,564,263 | 3.01% |
| 2025-12-17 | 5.64 | 5.69 | 5.49 | 5.65 | 5.65 | qfq | 6,271,400 | 35,156,496 | 0.71% |
| 2025-12-16 | 5.74 | 5.80 | 5.60 | 5.61 | 5.61 | qfq | 5,512,400 | 31,212,160 | -2.43% |
| 2025-12-15 | 5.71 | 5.76 | 5.61 | 5.75 | 5.75 | qfq | 5,213,303 | 29,699,726 | 0.88% |
| 2025-12-12 | 5.73 | 5.81 | 5.63 | 5.70 | 5.70 | qfq | 5,253,056 | 30,157,364 | 0.35% |
| 2025-12-11 | 5.86 | 5.94 | 5.68 | 5.68 | 5.68 | qfq | 6,019,563 | 34,666,843 | -3.24% |
| 2025-12-10 | 5.89 | 5.96 | 5.81 | 5.87 | 5.87 | qfq | 4,686,973 | 27,549,817 | -0.34% |
| 2025-12-09 | 6.06 | 6.07 | 5.88 | 5.89 | 5.89 | qfq | 5,544,200 | 32,951,980 | -2.64% |
| 2025-12-08 | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | qfq | 4,831,716 | 29,037,586 | 0.67% |
| 2025-12-05 | 6.02 | 6.02 | 5.94 | 6.01 | 6.01 | qfq | 5,378,845 | 32,203,974 | 0.17% |
| 2025-12-04 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | qfq | 5,653,917 | 34,090,890 | -1.64% |
| 2025-12-03 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | qfq | 4,870,669 | 29,734,231 | -0.97% |
| 2025-12-02 | 6.21 | 6.21 | 6.11 | 6.16 | 6.16 | qfq | 5,872,116 | 36,039,453 | -0.96% |
| 2025-12-01 | 6.34 | 6.39 | 6.19 | 6.22 | 6.22 | qfq | 5,567,234 | 34,903,116 | -1.43% |
| 2025-11-28 | 6.29 | 6.31 | 6.21 | 6.31 | 6.31 | qfq | 4,345,810 | 27,191,797 | 0.48% |
| 2025-11-27 | 6.28 | 6.33 | 6.23 | 6.28 | 6.28 | qfq | 3,461,519 | 21,745,658 | -0.32% |
| 2025-11-26 | 6.30 | 6.40 | 6.26 | 6.30 | 6.30 | qfq | 5,056,700 | 32,036,870 | 0.00% |
| 2025-11-25 | 6.18 | 6.33 | 6.17 | 6.30 | 6.30 | qfq | 4,771,652 | 29,993,275 | 1.61% |
| 2025-11-24 | 6.20 | 6.25 | 6.11 | 6.20 | 6.20 | qfq | 6,076,613 | 37,565,938 | 1.14% |
| 2025-11-21 | 6.44 | 6.46 | 6.13 | 6.13 | 6.13 | qfq | 9,504,309 | 59,392,562 | -4.96% |
| 2025-11-20 | 6.44 | 6.50 | 6.38 | 6.45 | 6.45 | qfq | 4,501,068 | 29,003,072 | 0.16% |
| 2025-11-19 | 6.55 | 6.55 | 6.40 | 6.44 | 6.44 | qfq | 6,175,841 | 39,926,357 | -1.53% |
| 2025-11-18 | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | qfq | 5,048,052 | 32,884,784 | -0.15% |
| 2025-11-17 | 6.60 | 6.64 | 6.52 | 6.55 | 6.55 | qfq | 4,067,888 | 26,683,069 | -0.15% |
| 2025-11-14 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | qfq | 4,548,900 | 29,912,184 | 0.31% |
| 2025-11-13 | 6.58 | 6.59 | 6.48 | 6.54 | 6.54 | qfq | 6,341,400 | 41,356,214 | -0.76% |
| 2025-11-12 | 6.68 | 6.68 | 6.53 | 6.59 | 6.59 | qfq | 4,826,550 | 31,833,260 | -0.75% |
| 2025-11-11 | 6.55 | 6.68 | 6.51 | 6.64 | 6.64 | qfq | 7,758,687 | 51,335,943 | 1.37% |
| 2025-11-10 | 6.46 | 6.56 | 6.43 | 6.55 | 6.55 | qfq | 8,202,274 | 53,561,342 | 1.39% |
| 2025-11-07 | 6.53 | 6.54 | 6.45 | 6.46 | 6.46 | qfq | 4,591,531 | 29,827,722 | -0.62% |
| 2025-11-06 | 6.50 | 6.51 | 6.39 | 6.50 | 6.50 | qfq | 6,169,216 | 39,844,777 | 0.31% |
| 2025-11-05 | 6.40 | 6.51 | 6.35 | 6.48 | 6.48 | qfq | 6,575,560 | 42,595,062 | 0.62% |
| 2025-11-04 | 6.45 | 6.45 | 6.32 | 6.44 | 6.44 | qfq | 8,515,347 | 54,557,854 | 0.47% |
| 2025-11-03 | 6.33 | 6.46 | 6.30 | 6.41 | 6.41 | qfq | 9,026,078 | 57,702,012 | 1.58% |
| 2025-10-31 | 6.06 | 6.32 | 6.06 | 6.31 | 6.31 | qfq | 9,875,521 | 61,450,343 | 4.13% |
| 2025-10-30 | 6.06 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 6,717,887 | 40,829,097 | 0.00% |
| 2025-10-29 | 6.30 | 6.34 | 6.01 | 6.06 | 6.06 | qfq | 14,013,870 | 85,678,180 | -4.27% |
| 2025-10-28 | 6.29 | 6.36 | 6.25 | 6.33 | 6.33 | qfq | 4,120,900 | 26,017,252 | 0.16% |
| 2025-10-27 | 6.40 | 6.40 | 6.22 | 6.32 | 6.32 | qfq | 5,170,006 | 32,556,588 | 0.32% |
| 2025-10-24 | 6.25 | 6.34 | 6.22 | 6.30 | 6.30 | qfq | 4,274,131 | 26,897,819 | 0.96% |
| 2025-10-23 | 6.25 | 6.28 | 6.16 | 6.24 | 6.24 | qfq | 3,696,100 | 22,897,233 | -0.48% |
| 2025-10-22 | 6.18 | 6.32 | 6.17 | 6.27 | 6.27 | qfq | 4,884,798 | 30,598,878 | 1.29% |
| 2025-10-21 | 6.01 | 6.20 | 5.99 | 6.19 | 6.19 | qfq | 4,723,095 | 28,851,116 | 2.48% |
| 2025-10-20 | 6.15 | 6.15 | 5.99 | 6.04 | 6.04 | qfq | 5,146,563 | 31,156,165 | -0.17% |
| 2025-10-17 | 6.16 | 6.22 | 6.04 | 6.05 | 6.05 | qfq | 8,771,614 | 53,663,156 | -1.79% |
| 2025-10-16 | 6.32 | 6.35 | 6.15 | 6.16 | 6.16 | qfq | 6,764,600 | 42,193,582 | -2.22% |
| 2025-10-15 | 6.30 | 6.37 | 6.25 | 6.30 | 6.30 | qfq | 6,551,221 | 41,223,636 | -0.47% |
| 2025-10-14 | 6.39 | 6.49 | 6.30 | 6.33 | 6.33 | qfq | 8,265,500 | 52,840,866 | -0.94% |
| 2025-10-13 | 6.38 | 6.47 | 6.24 | 6.39 | 6.39 | qfq | 11,986,712 | 76,285,600 | -3.03% |
| 2025-10-10 | 6.43 | 6.73 | 6.40 | 6.59 | 6.59 | qfq | 17,461,613 | 115,476,502 | 2.17% |
| 2025-10-09 | 6.43 | 6.53 | 6.38 | 6.45 | 6.45 | qfq | 7,236,552 | 46,750,808 | -0.15% |
| 2025-09-30 | 6.42 | 6.47 | 6.35 | 6.46 | 6.46 | qfq | 5,950,699 | 38,184,313 | 0.94% |
| 2025-09-29 | 6.36 | 6.48 | 6.22 | 6.40 | 6.40 | qfq | 8,733,494 | 55,854,479 | 0.63% |
| 2025-09-26 | 6.40 | 6.45 | 6.28 | 6.36 | 6.36 | qfq | 8,679,453 | 55,352,430 | 0.00% |
| 2025-09-25 | 6.45 | 6.53 | 6.33 | 6.36 | 6.36 | qfq | 6,603,454 | 42,374,591 | -1.40% |
| 2025-09-24 | 6.26 | 6.47 | 6.22 | 6.45 | 6.45 | qfq | 6,945,791 | 44,130,612 | 2.54% |
| 2025-09-23 | 6.50 | 6.53 | 6.12 | 6.29 | 6.29 | qfq | 13,722,300 | 86,343,604 | -3.82% |
| 2025-09-22 | 6.42 | 6.63 | 6.36 | 6.54 | 6.54 | qfq | 12,948,350 | 84,316,737 | 1.55% |
| 2025-09-19 | 6.46 | 6.56 | 6.37 | 6.44 | 6.44 | qfq | 7,414,506 | 47,814,729 | -0.31% |
| 2025-09-18 | 6.59 | 6.59 | 6.35 | 6.46 | 6.46 | qfq | 10,186,650 | 66,090,202 | -1.97% |
| 2025-09-17 | 6.57 | 6.62 | 6.54 | 6.59 | 6.59 | qfq | 6,643,966 | 43,669,646 | 0.00% |
| 2025-09-16 | 6.60 | 6.60 | 6.48 | 6.59 | 6.59 | qfq | 7,473,209 | 48,920,038 | 0.00% |
| 2025-09-15 | 6.68 | 6.74 | 6.54 | 6.59 | 6.59 | qfq | 9,427,379 | 62,079,949 | -1.05% |
| 2025-09-12 | 6.61 | 6.94 | 6.61 | 6.66 | 6.66 | qfq | 14,667,287 | 99,769,516 | 1.37% |
| 2025-09-11 | 6.59 | 6.60 | 6.48 | 6.57 | 6.57 | qfq | 6,228,124 | 40,788,480 | -0.30% |
| 2025-09-10 | 6.71 | 6.76 | 6.55 | 6.59 | 6.59 | qfq | 7,089,508 | 46,915,243 | -1.79% |
| 2025-09-09 | 6.55 | 6.88 | 6.50 | 6.71 | 6.71 | qfq | 13,532,528 | 91,056,013 | 2.13% |
| 2025-09-08 | 6.55 | 6.65 | 6.49 | 6.57 | 6.57 | qfq | 7,324,783 | 47,964,796 | 1.08% |
| 2025-09-05 | 6.41 | 6.50 | 6.29 | 6.50 | 6.50 | qfq | 7,033,550 | 45,075,976 | 1.72% |
| 2025-09-04 | 6.33 | 6.53 | 6.24 | 6.39 | 6.39 | qfq | 10,798,598 | 68,829,878 | 0.79% |
| 2025-09-03 | 6.45 | 6.50 | 6.31 | 6.34 | 6.34 | qfq | 8,359,876 | 53,245,832 | -1.71% |
| 2025-09-02 | 6.52 | 6.53 | 6.34 | 6.45 | 6.45 | qfq | 10,619,946 | 68,134,144 | -1.07% |
| 2025-09-01 | 6.57 | 6.60 | 6.43 | 6.52 | 6.52 | qfq | 11,639,883 | 75,800,027 | -0.46% |
| 2025-08-29 | 6.68 | 6.74 | 6.51 | 6.55 | 6.55 | qfq | 14,440,730 | 94,992,811 | -2.09% |
| 2025-08-28 | 6.73 | 6.84 | 6.52 | 6.69 | 6.69 | qfq | 15,892,229 | 106,164,884 | -1.47% |
| 2025-08-27 | 7.05 | 7.11 | 6.74 | 6.79 | 6.79 | qfq | 20,696,228 | 142,967,886 | -4.10% |
| 2025-08-26 | 6.94 | 7.19 | 6.84 | 7.08 | 7.08 | qfq | 17,744,547 | 124,969,536 | 1.43% |
| 2025-08-25 | 7.12 | 7.15 | 6.90 | 6.98 | 6.98 | qfq | 25,626,919 | 179,800,999 | -1.97% |
| 2025-08-22 | 7.20 | 7.46 | 6.72 | 7.12 | 7.12 | qfq | 57,097,165 | 400,093,279 | -1.66% |
| 2025-08-21 | 7.18 | 7.32 | 7.08 | 7.24 | 7.24 | qfq | 21,642,465 | 156,374,713 | -0.69% |
| 2025-08-20 | 7.43 | 7.60 | 7.16 | 7.29 | 7.29 | qfq | 37,733,062 | 274,943,272 | 4.14% |
| 2025-08-19 | 6.60 | 7.11 | 6.54 | 7.00 | 7.00 | qfq | 33,303,225 | 226,879,929 | 8.19% |
| 2025-08-18 | 6.37 | 6.75 | 6.31 | 6.47 | 6.47 | qfq | 18,628,505 | 122,039,572 | 2.21% |
| 2025-08-15 | 6.30 | 6.41 | 6.29 | 6.33 | 6.33 | qfq | 6,859,094 | 43,582,939 | 0.48% |
| 2025-08-14 | 6.55 | 6.55 | 6.27 | 6.30 | 6.30 | qfq | 10,437,103 | 66,669,100 | -3.67% |
| 2025-08-13 | 6.57 | 6.60 | 6.50 | 6.54 | 6.54 | qfq | 8,536,244 | 55,962,217 | -0.46% |
| 2025-08-12 | 6.58 | 6.60 | 6.51 | 6.57 | 6.57 | qfq | 6,589,385 | 43,160,549 | 0.00% |
| 2025-08-11 | 6.54 | 6.61 | 6.48 | 6.57 | 6.57 | qfq | 8,710,080 | 57,087,574 | 0.61% |
| 2025-08-08 | 6.49 | 6.54 | 6.42 | 6.53 | 6.53 | qfq | 6,163,469 | 39,978,648 | 0.15% |
| 2025-08-07 | 6.61 | 6.61 | 6.49 | 6.52 | 6.52 | qfq | 5,724,859 | 37,353,509 | -1.36% |
| 2025-08-06 | 6.60 | 6.61 | 6.49 | 6.61 | 6.61 | qfq | 7,723,856 | 50,684,236 | 1.23% |
| 2025-08-05 | 6.38 | 6.56 | 6.33 | 6.53 | 6.53 | qfq | 7,767,120 | 50,331,490 | 2.19% |
| 2025-08-04 | 6.39 | 6.41 | 6.22 | 6.39 | 6.39 | qfq | 8,047,410 | 50,858,992 | 0.16% |
| 2025-08-01 | 6.37 | 6.42 | 6.29 | 6.38 | 6.38 | qfq | 7,415,007 | 47,208,881 | 0.16% |
| 2025-07-31 | 6.33 | 6.60 | 6.32 | 6.37 | 6.37 | qfq | 15,357,641 | 98,902,734 | 0.00% |
| 2025-07-30 | 6.40 | 6.42 | 6.25 | 6.37 | 6.37 | qfq | 11,894,551 | 75,408,407 | -0.93% |
| 2025-07-29 | 6.51 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 12,341,996 | 79,162,532 | -1.23% |
| 2025-07-28 | 6.53 | 6.60 | 6.49 | 6.51 | 6.51 | qfq | 11,950,677 | 77,999,544 | -0.31% |
| 2025-07-25 | 6.52 | 6.58 | 6.50 | 6.53 | 6.53 | qfq | 7,594,159 | 49,587,995 | 0.15% |
| 2025-07-24 | 6.57 | 6.59 | 6.50 | 6.52 | 6.52 | qfq | 9,058,620 | 59,266,641 | -0.76% |
| 2025-07-23 | 6.66 | 6.72 | 6.56 | 6.57 | 6.57 | qfq | 12,555,201 | 83,201,192 | -1.20% |
| 2025-07-22 | 6.67 | 6.71 | 6.57 | 6.65 | 6.65 | qfq | 11,437,346 | 75,833,265 | -0.75% |
| 2025-07-21 | 6.64 | 6.73 | 6.60 | 6.70 | 6.70 | qfq | 12,192,405 | 81,388,883 | 1.06% |
| 2025-07-18 | 6.71 | 6.78 | 6.61 | 6.63 | 6.63 | qfq | 10,066,997 | 67,137,002 | -0.60% |
| 2025-07-17 | 6.65 | 6.72 | 6.55 | 6.67 | 6.67 | qfq | 9,059,589 | 60,131,349 | 0.15% |
| 2025-07-16 | 6.72 | 6.75 | 6.58 | 6.66 | 6.66 | qfq | 13,787,647 | 91,643,765 | -1.33% |
| 2025-07-15 | 6.55 | 6.78 | 6.55 | 6.75 | 6.75 | qfq | 17,835,998 | 119,294,382 | 3.05% |
| 2025-07-14 | 6.52 | 6.67 | 6.48 | 6.55 | 6.55 | qfq | 10,931,155 | 71,978,022 | 0.00% |
| 2025-07-11 | 6.67 | 6.71 | 6.43 | 6.55 | 6.55 | qfq | 11,706,150 | 76,419,675 | -1.36% |
| 2025-07-10 | 6.38 | 6.74 | 6.38 | 6.64 | 6.64 | qfq | 20,897,030 | 138,024,125 | 4.08% |
| 2025-07-09 | 6.32 | 6.41 | 6.30 | 6.38 | 6.38 | qfq | 8,562,755 | 54,383,803 | 0.95% |
| 2025-07-08 | 6.42 | 6.46 | 6.26 | 6.32 | 6.32 | qfq | 13,339,647 | 84,473,489 | -1.40% |
| 2025-07-07 | 6.45 | 6.51 | 6.39 | 6.41 | 6.41 | qfq | 9,840,001 | 63,361,525 | -0.93% |
| 2025-07-04 | 6.51 | 6.63 | 6.32 | 6.47 | 6.47 | qfq | 20,754,360 | 134,381,058 | 0.62% |
| 2025-07-03 | 6.50 | 6.51 | 6.36 | 6.43 | 6.43 | qfq | 11,920,674 | 76,540,100 | -1.08% |
| 2025-07-02 | 6.68 | 6.73 | 6.45 | 6.50 | 6.50 | qfq | 20,604,810 | 135,808,850 | -3.13% |
| 2025-07-01 | 6.60 | 6.96 | 6.50 | 6.71 | 6.71 | qfq | 33,455,528 | 224,747,140 | 1.21% |
| 2025-06-30 | 6.07 | 6.63 | 6.06 | 6.63 | 6.63 | qfq | 20,459,722 | 131,154,977 | 9.95% |
| 2025-06-27 | 5.91 | 6.05 | 5.89 | 6.03 | 6.03 | qfq | 9,743,159 | 58,328,544 | 2.20% |
| 2025-06-26 | 5.91 | 5.97 | 5.85 | 5.90 | 5.90 | qfq | 5,908,070 | 34,782,170 | -0.17% |
| 2025-06-25 | 5.91 | 5.94 | 5.82 | 5.91 | 5.91 | qfq | 8,004,705 | 47,071,078 | 0.34% |
| 2025-06-24 | 5.75 | 5.92 | 5.75 | 5.89 | 5.89 | qfq | 10,107,400 | 59,155,003 | 2.61% |
| 2025-06-23 | 5.57 | 5.75 | 5.55 | 5.74 | 5.74 | qfq | 8,141,680 | 46,104,822 | 2.14% |
| 2025-06-20 | 5.61 | 5.84 | 5.60 | 5.62 | 5.62 | qfq | 8,542,067 | 48,607,012 | 0.00% |
| 2025-06-19 | 5.90 | 5.90 | 5.57 | 5.62 | 5.62 | qfq | 12,663,750 | 71,704,498 | -4.58% |
| 2025-06-18 | 5.91 | 5.93 | 5.75 | 5.89 | 5.89 | qfq | 11,741,896 | 68,752,964 | 1.03% |
| 2025-06-17 | 5.91 | 6.00 | 5.78 | 5.83 | 5.83 | qfq | 13,537,360 | 79,680,873 | 0.34% |
| 2025-06-16 | 5.73 | 5.91 | 5.72 | 5.81 | 5.81 | qfq | 10,390,567 | 60,043,976 | 0.87% |
| 2025-06-13 | 5.99 | 5.99 | 5.75 | 5.76 | 5.76 | qfq | 17,162,300 | 100,066,619 | -3.68% |
| 2025-06-12 | 6.29 | 6.29 | 5.86 | 5.98 | 5.98 | qfq | 27,984,326 | 168,023,145 | -3.55% |
| 2025-06-11 | 5.92 | 6.33 | 5.87 | 6.20 | 6.20 | qfq | 31,045,049 | 189,961,839 | 5.62% |
| 2025-06-10 | 5.71 | 5.98 | 5.71 | 5.87 | 5.87 | qfq | 30,711,911 | 179,631,269 | 1.38% |
| 2025-06-09 | 5.57 | 5.94 | 5.50 | 5.79 | 5.79 | qfq | 40,851,525 | 234,351,738 | 6.04% |
| 2025-06-06 | 6.19 | 6.19 | 5.13 | 5.46 | 5.46 | qfq | 55,256,949 | 315,253,163 | -4.04% |
| 2025-06-03 | 5.11 | 5.69 | 5.11 | 5.69 | 5.69 | qfq | 19,644,456 | 108,189,986 | 10.06% |
| 2025-05-30 | 4.96 | 5.21 | 4.96 | 5.17 | 5.17 | qfq | 19,728,996 | 100,477,196 | 4.23% |
| 2025-05-29 | 4.90 | 4.97 | 4.87 | 4.96 | 4.96 | qfq | 9,612,800 | 47,392,553 | 0.81% |
| 2025-05-28 | 4.90 | 4.95 | 4.85 | 4.92 | 4.92 | qfq | 10,810,000 | 53,057,352 | 0.41% |
| 2025-05-27 | 4.89 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 11,636,700 | 56,554,385 | 0.20% |
| 2025-05-26 | 4.84 | 4.98 | 4.76 | 4.89 | 4.89 | qfq | 13,008,588 | 63,532,394 | 3.16% |
| 2025-05-23 | 4.89 | 4.90 | 4.72 | 4.74 | 4.74 | qfq | 15,656,190 | 75,281,446 | -1.66% |
| 2025-05-22 | 4.88 | 5.02 | 4.82 | 4.82 | 4.82 | qfq | 21,031,700 | 103,364,817 | -1.63% |
| 2025-05-21 | 4.72 | 5.09 | 4.72 | 4.90 | 4.90 | qfq | 37,561,668 | 184,952,410 | -1.41% |
| 2025-05-20 | 5.04 | 5.42 | 4.90 | 4.97 | 4.97 | qfq | 56,691,507 | 288,293,618 | 0.61% |
| 2025-05-19 | 4.69 | 4.94 | 4.65 | 4.94 | 4.94 | qfq | 13,935,943 | 67,974,723 | 10.02% |
| 2025-05-16 | 4.47 | 4.51 | 4.45 | 4.49 | 4.49 | qfq | 4,298,150 | 19,271,919 | 0.22% |
| 2025-05-15 | 4.47 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 6,945,189 | 31,100,547 | 0.45% |
| 2025-05-14 | 4.47 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 6,436,600 | 28,518,427 | 0.00% |
| 2025-05-13 | 4.53 | 4.53 | 4.42 | 4.46 | 4.46 | qfq | 6,790,400 | 30,323,972 | 0.00% |
| 2025-05-12 | 4.46 | 4.47 | 4.32 | 4.46 | 4.46 | qfq | 8,262,800 | 36,362,957 | 0.45% |
| 2025-05-09 | 4.40 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 9,031,393 | 39,965,116 | 1.14% |
| 2025-05-08 | 4.32 | 4.41 | 4.27 | 4.39 | 4.39 | qfq | 7,214,648 | 31,363,804 | 1.86% |
| 2025-05-07 | 4.35 | 4.44 | 4.24 | 4.31 | 4.31 | qfq | 10,935,460 | 47,643,132 | 0.00% |
| 2025-05-06 | 4.28 | 4.37 | 4.23 | 4.31 | 4.31 | qfq | 10,769,800 | 46,173,871 | 0.70% |
| 2025-04-30 | 4.16 | 4.36 | 4.11 | 4.28 | 4.28 | qfq | 13,964,200 | 59,526,672 | 3.13% |
| 2025-04-29 | 3.97 | 4.18 | 3.93 | 4.15 | 4.15 | qfq | 15,832,643 | 64,831,115 | 4.80% |
| 2025-04-28 | 3.94 | 3.99 | 3.81 | 3.96 | 3.96 | qfq | 6,887,294 | 26,861,099 | 0.76% |
| 2025-04-25 | 3.93 | 4.03 | 3.91 | 3.93 | 3.93 | qfq | 4,637,648 | 18,423,642 | 0.00% |
| 2025-04-24 | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 5,127,600 | 20,086,036 | 0.00% |
| 2025-04-23 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 4,087,276 | 16,124,208 | -0.51% |
| 2025-04-22 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 4,434,300 | 17,457,871 | 0.00% |
| 2025-04-21 | 3.95 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 5,282,400 | 20,712,559 | 0.77% |
| 2025-04-18 | 3.96 | 3.97 | 3.83 | 3.92 | 3.92 | qfq | 5,489,000 | 21,421,752 | -0.76% |
| 2025-04-17 | 3.87 | 4.03 | 3.82 | 3.95 | 3.95 | qfq | 7,214,226 | 28,591,715 | 1.54% |
| 2025-04-16 | 3.92 | 3.96 | 3.78 | 3.89 | 3.89 | qfq | 4,996,000 | 19,335,170 | -1.52% |
| 2025-04-15 | 3.95 | 3.99 | 3.86 | 3.95 | 3.95 | qfq | 6,543,100 | 25,677,139 | 0.00% |
| 2025-04-14 | 3.80 | 3.97 | 3.79 | 3.95 | 3.95 | qfq | 9,238,510 | 36,257,756 | 4.50% |
| 2025-04-11 | 3.78 | 3.86 | 3.75 | 3.78 | 3.78 | qfq | 6,109,600 | 23,165,312 | 0.00% |
| 2025-04-10 | 3.65 | 3.84 | 3.60 | 3.78 | 3.78 | qfq | 9,437,800 | 35,559,363 | 5.00% |
| 2025-04-09 | 3.42 | 3.62 | 3.17 | 3.60 | 3.60 | qfq | 12,046,498 | 41,158,762 | 4.35% |
| 2025-04-08 | 3.48 | 3.53 | 3.35 | 3.45 | 3.45 | qfq | 13,535,763 | 46,493,843 | -0.86% |
| 2025-04-07 | 3.76 | 3.76 | 3.48 | 3.48 | 3.48 | qfq | 9,675,700 | 34,164,791 | -10.08% |
| 2025-04-03 | 3.77 | 3.89 | 3.77 | 3.87 | 3.87 | qfq | 6,936,200 | 26,630,984 | 1.57% |
| 2025-04-02 | 3.77 | 3.85 | 3.72 | 3.81 | 3.81 | qfq | 5,733,675 | 21,789,893 | 1.60% |
| 2025-04-01 | 3.66 | 3.82 | 3.66 | 3.75 | 3.75 | qfq | 6,733,287 | 25,267,075 | 3.02% |
| 2025-03-31 | 3.70 | 3.72 | 3.59 | 3.64 | 3.64 | qfq | 6,610,067 | 24,068,531 | -2.15% |
| 2025-03-28 | 3.82 | 3.85 | 3.71 | 3.72 | 3.72 | qfq | 6,244,975 | 23,436,230 | -2.62% |
| 2025-03-27 | 3.89 | 3.89 | 3.74 | 3.82 | 3.82 | qfq | 6,888,300 | 26,237,389 | -1.29% |
| 2025-03-26 | 3.72 | 3.88 | 3.72 | 3.87 | 3.87 | qfq | 8,285,375 | 31,820,432 | 3.75% |
| 2025-03-25 | 3.78 | 3.78 | 3.67 | 3.73 | 3.73 | qfq | 9,575,268 | 35,649,084 | -0.80% |
| 2025-03-24 | 4.01 | 4.02 | 3.71 | 3.76 | 3.76 | qfq | 12,437,200 | 47,636,187 | -6.47% |
| 2025-03-21 | 4.08 | 4.10 | 3.98 | 4.02 | 4.02 | qfq | 8,545,481 | 34,445,854 | -1.47% |
| 2025-03-20 | 4.05 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 6,994,953 | 28,455,477 | 0.49% |
| 2025-03-19 | 4.13 | 4.20 | 4.03 | 4.06 | 4.06 | qfq | 7,739,664 | 31,635,708 | -1.22% |
| 2025-03-18 | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | qfq | 5,914,938 | 24,271,639 | -0.48% |
| 2025-03-17 | 4.10 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 7,062,038 | 29,032,891 | 0.73% |
| 2025-03-14 | 3.99 | 4.11 | 3.93 | 4.10 | 4.10 | qfq | 8,460,100 | 34,162,837 | 3.02% |
| 2025-03-13 | 4.04 | 4.06 | 3.92 | 3.98 | 3.98 | qfq | 6,426,500 | 25,522,587 | -1.49% |
| 2025-03-12 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 6,534,300 | 26,411,545 | 0.25% |
| 2025-03-11 | 3.99 | 4.03 | 3.92 | 4.03 | 4.03 | qfq | 6,624,716 | 26,408,637 | 1.26% |
| 2025-03-10 | 3.87 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 10,751,964 | 42,535,651 | 3.11% |
| 2025-03-07 | 3.89 | 3.93 | 3.82 | 3.86 | 3.86 | qfq | 7,081,700 | 27,423,161 | -0.77% |
| 2025-03-06 | 3.88 | 3.92 | 3.80 | 3.89 | 3.89 | qfq | 6,670,487 | 25,837,398 | 0.26% |
| 2025-03-05 | 3.93 | 3.94 | 3.80 | 3.88 | 3.88 | qfq | 7,288,400 | 28,004,477 | -1.27% |
| 2025-03-04 | 3.90 | 3.93 | 3.82 | 3.93 | 3.93 | qfq | 4,943,800 | 19,248,961 | 1.29% |
| 2025-03-03 | 3.87 | 3.96 | 3.85 | 3.88 | 3.88 | qfq | 6,122,600 | 23,935,054 | 0.52% |
| 2025-02-28 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | qfq | 6,547,300 | 25,517,877 | -2.28% |
| 2025-02-27 | 3.97 | 4.01 | 3.87 | 3.95 | 3.95 | qfq | 8,576,563 | 33,741,052 | -0.25% |
| 2025-02-26 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 6,604,819 | 26,022,348 | 2.33% |
| 2025-02-25 | 3.89 | 3.96 | 3.86 | 3.87 | 3.87 | qfq | 6,015,387 | 23,488,206 | -1.28% |
| 2025-02-24 | 3.83 | 3.96 | 3.80 | 3.92 | 3.92 | qfq | 9,348,613 | 36,491,253 | 2.35% |
| 2025-02-21 | 3.90 | 3.92 | 3.78 | 3.83 | 3.83 | qfq | 8,585,600 | 32,879,444 | -2.05% |
| 2025-02-20 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 6,566,400 | 25,613,638 | 0.51% |
| 2025-02-19 | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | qfq | 7,437,900 | 28,815,496 | 0.26% |
| 2025-02-18 | 4.01 | 4.04 | 3.85 | 3.88 | 3.88 | qfq | 10,184,684 | 39,959,241 | -3.00% |
| 2025-02-17 | 3.87 | 4.05 | 3.86 | 4.00 | 4.00 | qfq | 9,748,222 | 38,655,460 | 3.36% |
| 2025-02-14 | 3.92 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 7,978,903 | 31,126,803 | -1.78% |
| 2025-02-13 | 3.92 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 8,260,048 | 32,636,601 | 0.51% |
| 2025-02-12 | 3.95 | 3.98 | 3.85 | 3.92 | 3.92 | qfq | 8,330,000 | 32,481,752 | -0.51% |
| 2025-02-11 | 3.98 | 4.01 | 3.86 | 3.94 | 3.94 | qfq | 8,059,360 | 31,552,002 | -1.01% |
| 2025-02-10 | 3.88 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 8,045,581 | 31,621,467 | 3.38% |
| 2025-02-07 | 3.78 | 3.89 | 3.73 | 3.85 | 3.85 | qfq | 8,726,286 | 33,450,857 | 2.67% |
| 2025-02-06 | 3.67 | 3.75 | 3.63 | 3.75 | 3.75 | qfq | 9,238,286 | 34,239,632 | 1.63% |
| 2025-02-05 | 3.71 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 10,889,301 | 40,411,478 | 0.27% |
| 2025-01-27 | 3.69 | 3.80 | 3.67 | 3.68 | 3.68 | qfq | 11,006,965 | 41,183,809 | 0.27% |
| 2025-01-24 | 3.61 | 3.68 | 3.57 | 3.67 | 3.67 | qfq | 8,016,500 | 29,082,433 | 1.10% |
| 2025-01-23 | 3.61 | 3.74 | 3.61 | 3.63 | 3.63 | qfq | 10,037,900 | 36,948,998 | 1.40% |
| 2025-01-22 | 3.65 | 3.67 | 3.56 | 3.58 | 3.58 | qfq | 8,178,300 | 29,425,054 | -2.45% |
| 2025-01-21 | 3.77 | 3.84 | 3.63 | 3.67 | 3.67 | qfq | 9,019,100 | 33,312,501 | -2.65% |
| 2025-01-20 | 3.67 | 3.81 | 3.52 | 3.77 | 3.77 | qfq | 12,539,221 | 46,662,089 | 3.01% |
| 2025-01-17 | 3.72 | 3.73 | 3.62 | 3.66 | 3.66 | qfq | 10,349,700 | 37,967,478 | -2.40% |
| 2025-01-16 | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | qfq | 9,469,292 | 35,597,476 | 1.35% |
| 2025-01-15 | 3.67 | 3.77 | 3.61 | 3.70 | 3.70 | qfq | 11,593,618 | 42,794,410 | 0.82% |
| 2025-01-14 | 3.45 | 3.68 | 3.45 | 3.67 | 3.67 | qfq | 12,816,489 | 45,952,981 | 7.00% |
| 2025-01-13 | 3.37 | 3.46 | 3.22 | 3.43 | 3.43 | qfq | 11,378,000 | 38,275,994 | 1.48% |
| 2025-01-10 | 3.64 | 3.68 | 3.37 | 3.38 | 3.38 | qfq | 13,831,700 | 48,310,672 | -5.85% |
| 2025-01-09 | 3.61 | 3.65 | 3.54 | 3.59 | 3.59 | qfq | 12,348,118 | 44,489,735 | -0.55% |
| 2025-01-08 | 3.65 | 3.69 | 3.50 | 3.61 | 3.61 | qfq | 17,465,710 | 62,792,668 | -0.82% |
| 2025-01-07 | 3.43 | 3.68 | 3.43 | 3.64 | 3.64 | qfq | 31,738,768 | 113,599,119 | 4.90% |
| 2025-01-06 | 3.57 | 3.66 | 3.47 | 3.47 | 3.47 | qfq | 22,348,800 | 77,979,750 | -10.10% |
| 2025-01-03 | 4.13 | 4.17 | 3.86 | 3.86 | 3.86 | qfq | 38,535,330 | 151,865,294 | -10.02% |
| 2025-01-02 | 4.59 | 4.82 | 4.20 | 4.29 | 4.29 | qfq | 56,108,530 | 254,678,653 | -2.05% |
| 2024-12-31 | 4.02 | 4.38 | 4.01 | 4.38 | 4.38 | qfq | 18,254,988 | 77,811,937 | 10.05% |
| 2024-12-30 | 4.04 | 4.06 | 3.85 | 3.98 | 3.98 | qfq | 13,431,742 | 52,692,962 | -1.97% |
| 2024-12-27 | 4.00 | 4.10 | 3.91 | 4.06 | 4.06 | qfq | 9,523,136 | 38,677,834 | 2.27% |
| 2024-12-26 | 3.94 | 4.07 | 3.90 | 3.97 | 3.97 | qfq | 11,894,222 | 47,494,030 | 0.76% |
| 2024-12-25 | 3.99 | 4.09 | 3.74 | 3.94 | 3.94 | qfq | 18,717,578 | 73,195,817 | 0.25% |
| 2024-12-24 | 3.98 | 4.06 | 3.87 | 3.93 | 3.93 | qfq | 17,985,991 | 71,173,406 | -2.24% |
| 2024-12-23 | 4.47 | 4.52 | 4.02 | 4.02 | 4.02 | qfq | 19,250,374 | 80,396,881 | -10.07% |
| 2024-12-20 | 4.38 | 4.55 | 4.38 | 4.47 | 4.47 | qfq | 11,509,400 | 51,544,619 | 2.52% |
| 2024-12-19 | 4.35 | 4.42 | 4.22 | 4.36 | 4.36 | qfq | 13,516,316 | 58,476,417 | -1.13% |
| 2024-12-18 | 4.48 | 4.53 | 4.30 | 4.41 | 4.41 | qfq | 12,828,287 | 56,580,675 | -1.34% |
| 2024-12-17 | 4.83 | 4.87 | 4.43 | 4.47 | 4.47 | qfq | 21,123,133 | 96,760,793 | -7.64% |
| 2024-12-16 | 4.87 | 4.91 | 4.77 | 4.84 | 4.84 | qfq | 13,323,417 | 64,451,008 | 0.41% |
| 2024-12-13 | 4.98 | 5.00 | 4.81 | 4.82 | 4.82 | qfq | 17,304,566 | 84,357,322 | -3.41% |
| 2024-12-12 | 4.77 | 5.15 | 4.72 | 4.99 | 4.99 | qfq | 28,087,111 | 139,073,738 | 4.61% |
| 2024-12-11 | 4.64 | 4.77 | 4.61 | 4.77 | 4.77 | qfq | 12,874,393 | 60,777,592 | 2.80% |
| 2024-12-10 | 4.85 | 4.85 | 4.62 | 4.64 | 4.64 | qfq | 14,149,608 | 66,935,889 | -1.07% |
| 2024-12-09 | 4.66 | 4.75 | 4.59 | 4.69 | 4.69 | qfq | 17,123,400 | 79,951,254 | 0.86% |
| 2024-12-06 | 4.53 | 4.71 | 4.51 | 4.65 | 4.65 | qfq | 18,093,073 | 83,456,663 | 2.88% |
| 2024-12-05 | 4.41 | 4.52 | 4.37 | 4.52 | 4.52 | qfq | 14,224,097 | 63,494,336 | 2.26% |
| 2024-12-04 | 4.55 | 4.55 | 4.36 | 4.42 | 4.42 | qfq | 14,772,999 | 65,647,223 | -3.07% |
| 2024-12-03 | 4.55 | 4.64 | 4.46 | 4.56 | 4.56 | qfq | 19,835,479 | 89,860,540 | 1.11% |
| 2024-12-02 | 4.46 | 4.54 | 4.40 | 4.51 | 4.51 | qfq | 25,455,412 | 114,263,264 | 1.58% |
| 2024-11-29 | 4.35 | 4.59 | 4.29 | 4.44 | 4.44 | qfq | 31,120,448 | 137,875,779 | 2.30% |
| 2024-11-28 | 4.51 | 4.55 | 4.30 | 4.34 | 4.34 | qfq | 36,083,945 | 159,187,684 | -3.77% |
| 2024-11-27 | 4.38 | 4.61 | 4.36 | 4.51 | 4.51 | qfq | 41,818,359 | 187,232,440 | 2.27% |
| 2024-11-26 | 4.57 | 4.85 | 4.37 | 4.41 | 4.41 | qfq | 57,756,317 | 260,368,236 | -2.00% |
| 2024-11-25 | 4.14 | 4.50 | 4.07 | 4.50 | 4.50 | qfq | 22,636,484 | 98,943,101 | 10.02% |
| 2024-11-22 | 4.29 | 4.37 | 4.07 | 4.09 | 4.09 | qfq | 7,747,732 | 32,891,512 | -4.88% |
| 2024-11-21 | 4.24 | 4.32 | 4.20 | 4.30 | 4.30 | qfq | 7,700,732 | 32,799,362 | 1.18% |
| 2024-11-20 | 4.14 | 4.26 | 4.09 | 4.25 | 4.25 | qfq | 8,450,552 | 35,403,924 | 3.16% |
| 2024-11-19 | 4.12 | 4.13 | 3.96 | 4.12 | 4.12 | qfq | 10,219,800 | 41,377,571 | 1.23% |
| 2024-11-18 | 4.17 | 4.25 | 4.03 | 4.07 | 4.07 | qfq | 11,442,900 | 47,148,239 | -1.45% |
| 2024-11-15 | 4.21 | 4.28 | 4.10 | 4.13 | 4.13 | qfq | 7,499,800 | 31,494,340 | -2.59% |
| 2024-11-14 | 4.29 | 4.41 | 4.21 | 4.24 | 4.24 | qfq | 9,945,400 | 42,491,696 | -0.70% |
| 2024-11-13 | 4.32 | 4.38 | 4.16 | 4.27 | 4.27 | qfq | 10,114,674 | 43,070,601 | -0.93% |
| 2024-11-12 | 4.33 | 4.42 | 4.24 | 4.31 | 4.31 | qfq | 12,049,426 | 52,367,370 | -0.46% |
| 2024-11-11 | 4.31 | 4.36 | 4.21 | 4.33 | 4.33 | qfq | 10,604,276 | 45,442,738 | 0.46% |
| 2024-11-08 | 4.43 | 4.45 | 4.26 | 4.31 | 4.31 | qfq | 14,022,884 | 60,460,309 | -1.37% |
| 2024-11-07 | 4.24 | 4.43 | 4.18 | 4.37 | 4.37 | qfq | 17,705,193 | 76,892,733 | 2.82% |
| 2024-11-06 | 4.12 | 4.28 | 4.06 | 4.25 | 4.25 | qfq | 13,671,935 | 57,456,659 | 2.66% |
| 2024-11-05 | 4.04 | 4.18 | 4.02 | 4.14 | 4.14 | qfq | 11,109,727 | 45,560,299 | 3.50% |
| 2024-11-04 | 3.97 | 4.04 | 3.88 | 4.00 | 4.00 | qfq | 11,388,024 | 45,186,403 | -0.25% |
| 2024-11-01 | 4.11 | 4.30 | 4.00 | 4.01 | 4.01 | qfq | 17,579,396 | 72,121,633 | -4.30% |
| 2024-10-31 | 4.02 | 4.24 | 4.00 | 4.19 | 4.19 | qfq | 14,000,791 | 58,088,038 | 4.49% |
| 2024-10-30 | 3.98 | 4.11 | 3.97 | 4.01 | 4.01 | qfq | 8,913,549 | 35,975,525 | -0.50% |
| 2024-10-29 | 4.23 | 4.32 | 4.00 | 4.03 | 4.03 | qfq | 11,364,145 | 46,499,332 | -4.50% |
| 2024-10-28 | 4.11 | 4.23 | 4.06 | 4.22 | 4.22 | qfq | 10,722,201 | 44,787,037 | 3.69% |
| 2024-10-25 | 3.94 | 4.09 | 3.94 | 4.07 | 4.07 | qfq | 9,525,378 | 38,363,132 | 3.83% |
| 2024-10-24 | 3.88 | 3.92 | 3.82 | 3.92 | 3.92 | qfq | 7,101,489 | 27,584,717 | 1.29% |
| 2024-10-23 | 3.86 | 3.95 | 3.83 | 3.87 | 3.87 | qfq | 7,269,100 | 28,300,368 | 0.26% |
| 2024-10-22 | 3.73 | 3.89 | 3.71 | 3.86 | 3.86 | qfq | 9,624,274 | 36,941,606 | 2.93% |
| 2024-10-21 | 3.75 | 3.85 | 3.65 | 3.75 | 3.75 | qfq | 11,009,188 | 41,084,512 | 0.54% |
| 2024-10-18 | 3.75 | 3.80 | 3.66 | 3.73 | 3.73 | qfq | 13,002,903 | 48,339,567 | 0.00% |
| 2024-10-17 | 3.92 | 3.98 | 3.72 | 3.73 | 3.73 | qfq | 14,286,138 | 54,763,697 | -4.60% |
| 2024-10-16 | 3.70 | 3.99 | 3.69 | 3.91 | 3.91 | qfq | 16,707,700 | 64,908,405 | 4.83% |
| 2024-10-15 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 6,158,563 | 23,136,299 | -1.06% |
| 2024-10-14 | 3.67 | 3.77 | 3.63 | 3.77 | 3.77 | qfq | 7,812,718 | 28,920,326 | 3.57% |
| 2024-10-11 | 3.71 | 3.74 | 3.60 | 3.64 | 3.64 | qfq | 8,484,023 | 31,087,694 | -2.15% |
| 2024-10-10 | 3.71 | 3.80 | 3.60 | 3.72 | 3.72 | qfq | 11,635,319 | 43,157,553 | 0.27% |
| 2024-10-09 | 4.06 | 4.06 | 3.71 | 3.71 | 3.71 | qfq | 16,802,112 | 64,276,357 | -9.95% |
| 2024-10-08 | 4.38 | 4.38 | 3.91 | 4.12 | 4.12 | qfq | 22,812,850 | 94,359,326 | 3.26% |
| 2024-09-30 | 3.88 | 4.04 | 3.69 | 3.99 | 3.99 | qfq | 20,023,055 | 78,184,766 | 7.55% |
| 2024-09-27 | 3.66 | 3.77 | 3.56 | 3.71 | 3.71 | qfq | 14,067,564 | 51,526,278 | 2.77% |
| 2024-09-26 | 3.35 | 3.63 | 3.32 | 3.61 | 3.61 | qfq | 12,590,864 | 44,206,703 | 7.12% |
| 2024-09-25 | 3.32 | 3.43 | 3.32 | 3.37 | 3.37 | qfq | 6,439,685 | 21,787,899 | 2.43% |
| 2024-09-24 | 3.20 | 3.30 | 3.18 | 3.29 | 3.29 | qfq | 6,675,690 | 21,666,119 | 4.44% |
| 2024-09-23 | 3.14 | 3.21 | 3.13 | 3.15 | 3.15 | qfq | 2,941,945 | 9,289,741 | -0.63% |
| 2024-09-20 | 3.20 | 3.22 | 3.14 | 3.17 | 3.17 | qfq | 4,763,100 | 15,126,549 | -0.94% |
| 2024-09-19 | 3.07 | 3.22 | 3.03 | 3.20 | 3.20 | qfq | 7,761,232 | 24,565,865 | 4.58% |
| 2024-09-18 | 3.13 | 3.13 | 2.97 | 3.06 | 3.06 | qfq | 5,866,709 | 17,758,568 | -1.29% |
| 2024-09-13 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 4,244,300 | 13,314,822 | -2.52% |
| 2024-09-12 | 3.13 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 5,715,920 | 18,201,943 | 1.92% |
| 2024-09-11 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | qfq | 4,583,375 | 14,397,276 | -0.95% |
| 2024-09-10 | 3.25 | 3.29 | 3.12 | 3.15 | 3.15 | qfq | 4,602,887 | 14,595,301 | 0.32% |
| 2024-09-09 | 3.14 | 3.18 | 3.04 | 3.14 | 3.14 | qfq | 4,654,500 | 14,595,252 | 0.00% |
| 2024-09-06 | 3.25 | 3.26 | 3.12 | 3.14 | 3.14 | qfq | 5,207,020 | 16,516,995 | -1.88% |
| 2024-09-05 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 5,468,747 | 17,430,890 | 2.56% |
| 2024-09-04 | 3.24 | 3.26 | 3.11 | 3.12 | 3.12 | qfq | 5,461,800 | 17,291,345 | -3.70% |
| 2024-09-03 | 3.23 | 3.27 | 3.17 | 3.24 | 3.24 | qfq | 3,449,700 | 11,137,277 | 1.25% |
| 2024-09-02 | 3.26 | 3.29 | 3.19 | 3.20 | 3.20 | qfq | 4,124,000 | 13,385,631 | -1.54% |
| 2024-08-30 | 3.14 | 3.30 | 3.13 | 3.25 | 3.25 | qfq | 5,617,074 | 18,122,683 | 3.50% |
| 2024-08-29 | 3.16 | 3.16 | 3.05 | 3.14 | 3.14 | qfq | 5,234,200 | 16,233,790 | 0.00% |
| 2024-08-28 | 3.11 | 3.19 | 3.05 | 3.14 | 3.14 | qfq | 4,835,800 | 15,160,050 | 0.96% |
| 2024-08-27 | 3.19 | 3.22 | 3.08 | 3.11 | 3.11 | qfq | 5,071,473 | 15,888,795 | -2.51% |
| 2024-08-26 | 3.07 | 3.27 | 3.06 | 3.19 | 3.19 | qfq | 7,578,619 | 24,118,752 | 5.28% |
| 2024-08-23 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | qfq | 4,040,794 | 12,384,893 | -2.26% |
| 2024-08-22 | 3.17 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 2,939,600 | 9,215,661 | -2.52% |
| 2024-08-21 | 3.17 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 2,739,312 | 8,673,715 | 0.32% |
| 2024-08-20 | 3.25 | 3.29 | 3.16 | 3.17 | 3.17 | qfq | 3,098,000 | 9,952,566 | -2.76% |
| 2024-08-19 | 3.28 | 3.29 | 3.20 | 3.26 | 3.26 | qfq | 3,469,074 | 11,278,881 | 0.00% |
| 2024-08-16 | 3.36 | 3.38 | 3.24 | 3.26 | 3.26 | qfq | 4,493,400 | 14,777,032 | -2.98% |
| 2024-08-15 | 3.29 | 3.36 | 3.23 | 3.36 | 3.36 | qfq | 4,116,300 | 13,613,557 | 1.82% |
| 2024-08-14 | 3.30 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 2,786,045 | 9,216,108 | 0.00% |
| 2024-08-13 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 3,236,245 | 10,587,966 | 0.00% |
| 2024-08-12 | 3.35 | 3.36 | 3.26 | 3.30 | 3.30 | qfq | 3,357,500 | 11,085,232 | -1.49% |
| 2024-08-09 | 3.37 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 4,180,064 | 14,119,154 | -0.30% |
| 2024-08-08 | 3.31 | 3.38 | 3.24 | 3.36 | 3.36 | qfq | 4,655,300 | 15,462,892 | 1.51% |
| 2024-08-07 | 3.34 | 3.37 | 3.27 | 3.31 | 3.31 | qfq | 4,964,400 | 16,404,579 | 0.00% |
| 2024-08-06 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | qfq | 5,853,400 | 19,205,317 | 2.80% |
| 2024-08-05 | 3.23 | 3.34 | 3.21 | 3.22 | 3.22 | qfq | 4,906,845 | 16,085,047 | -1.23% |
| 2024-08-02 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 3,482,189 | 11,425,740 | -1.81% |
| 2024-08-01 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 4,177,000 | 13,851,068 | 0.30% |
| 2024-07-31 | 3.21 | 3.32 | 3.20 | 3.31 | 3.31 | qfq | 4,841,064 | 15,842,400 | 2.80% |
| 2024-07-30 | 3.17 | 3.22 | 3.13 | 3.22 | 3.22 | qfq | 4,041,000 | 12,916,375 | 1.58% |
| 2024-07-29 | 3.13 | 3.20 | 3.07 | 3.17 | 3.17 | qfq | 4,471,516 | 14,082,066 | 1.28% |
| 2024-07-26 | 3.11 | 3.16 | 3.06 | 3.13 | 3.13 | qfq | 4,454,475 | 13,910,904 | 2.29% |
| 2024-07-25 | 3.01 | 3.14 | 2.99 | 3.06 | 3.06 | qfq | 4,744,106 | 14,507,964 | 0.33% |
| 2024-07-24 | 3.10 | 3.14 | 3.02 | 3.05 | 3.05 | qfq | 4,661,569 | 14,287,318 | -2.87% |
| 2024-07-23 | 3.17 | 3.24 | 3.12 | 3.14 | 3.14 | qfq | 5,643,074 | 17,968,952 | -0.32% |
| 2024-07-22 | 3.05 | 3.16 | 3.02 | 3.15 | 3.15 | qfq | 5,247,600 | 16,315,068 | 2.61% |
| 2024-07-19 | 3.06 | 3.09 | 2.98 | 3.07 | 3.07 | qfq | 4,673,600 | 14,224,017 | -0.32% |
| 2024-07-18 | 3.12 | 3.13 | 3.03 | 3.08 | 3.08 | qfq | 4,760,945 | 14,599,469 | -2.84% |
| 2024-07-17 | 3.17 | 3.26 | 3.14 | 3.17 | 3.17 | qfq | 5,317,700 | 16,999,399 | -0.31% |
| 2024-07-16 | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 4,968,378 | 15,754,080 | -0.31% |
| 2024-07-15 | 3.28 | 3.30 | 3.14 | 3.19 | 3.19 | qfq | 7,400,825 | 23,699,941 | -2.45% |
| 2024-07-12 | 3.25 | 3.42 | 3.21 | 3.27 | 3.27 | qfq | 12,544,243 | 41,645,602 | 1.24% |
| 2024-07-11 | 3.12 | 3.25 | 3.04 | 3.23 | 3.23 | qfq | 11,251,758 | 35,507,928 | 8.39% |
| 2024-07-10 | 3.04 | 3.04 | 2.87 | 2.98 | 2.98 | qfq | 7,097,863 | 21,064,834 | -1.97% |
| 2024-07-09 | 3.14 | 3.17 | 2.97 | 3.04 | 3.04 | qfq | 10,754,300 | 32,652,092 | -3.18% |
| 2024-07-08 | 3.29 | 3.29 | 3.13 | 3.14 | 3.14 | qfq | 6,167,300 | 19,591,730 | -4.85% |
| 2024-07-05 | 3.24 | 3.37 | 3.20 | 3.30 | 3.30 | qfq | 4,688,200 | 15,455,967 | 1.23% |
| 2024-07-04 | 3.38 | 3.41 | 3.23 | 3.26 | 3.26 | qfq | 6,062,100 | 19,936,388 | -4.40% |
| 2024-07-03 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 4,851,301 | 16,563,044 | 0.89% |
| 2024-07-02 | 3.28 | 3.42 | 3.25 | 3.38 | 3.38 | qfq | 5,508,925 | 18,596,172 | 3.05% |
| 2024-07-01 | 3.29 | 3.32 | 3.19 | 3.28 | 3.28 | qfq | 4,049,327 | 13,152,569 | 0.61% |
| 2024-06-28 | 3.30 | 3.35 | 3.24 | 3.26 | 3.26 | qfq | 4,478,600 | 14,796,179 | -1.21% |
| 2024-06-27 | 3.36 | 3.43 | 3.29 | 3.30 | 3.30 | qfq | 4,375,460 | 14,658,255 | -1.79% |
| 2024-06-26 | 3.23 | 3.37 | 3.16 | 3.36 | 3.36 | qfq | 4,917,934 | 16,091,259 | 4.02% |
| 2024-06-25 | 3.15 | 3.29 | 3.12 | 3.23 | 3.23 | qfq | 5,634,900 | 18,103,090 | 2.54% |
| 2024-06-24 | 3.28 | 3.30 | 3.13 | 3.15 | 3.15 | qfq | 7,918,478 | 25,153,409 | -4.83% |
| 2024-06-21 | 3.34 | 3.40 | 3.29 | 3.31 | 3.31 | qfq | 3,668,800 | 12,272,289 | -0.90% |
| 2024-06-20 | 3.46 | 3.50 | 3.33 | 3.34 | 3.34 | qfq | 4,478,500 | 15,114,538 | -4.02% |
| 2024-06-19 | 3.46 | 3.53 | 3.43 | 3.48 | 3.48 | qfq | 4,633,800 | 16,135,772 | 0.87% |
| 2024-06-18 | 3.37 | 3.47 | 3.31 | 3.45 | 3.45 | qfq | 5,186,737 | 17,692,047 | 2.68% |
| 2024-06-17 | 3.43 | 3.43 | 3.34 | 3.36 | 3.36 | qfq | 4,761,300 | 16,063,449 | -2.33% |
| 2024-06-14 | 3.48 | 3.48 | 3.33 | 3.44 | 3.44 | qfq | 4,971,200 | 16,953,343 | 0.29% |
| 2024-06-13 | 3.56 | 3.58 | 3.41 | 3.43 | 3.43 | qfq | 5,286,172 | 18,250,231 | -2.56% |
| 2024-06-12 | 3.44 | 3.53 | 3.39 | 3.52 | 3.52 | qfq | 4,462,000 | 15,559,810 | 2.92% |
| 2024-06-11 | 3.47 | 3.48 | 3.32 | 3.42 | 3.42 | qfq | 6,878,189 | 23,461,371 | -0.87% |
| 2024-06-07 | 3.32 | 3.48 | 3.29 | 3.45 | 3.45 | qfq | 9,620,164 | 32,782,575 | 5.83% |
| 2024-06-06 | 3.53 | 3.54 | 3.19 | 3.26 | 3.26 | qfq | 12,221,900 | 40,538,887 | -7.65% |
| 2024-06-05 | 3.65 | 3.65 | 3.52 | 3.53 | 3.53 | qfq | 5,534,700 | 19,686,127 | -3.81% |
| 2024-06-04 | 3.74 | 3.76 | 3.55 | 3.67 | 3.67 | qfq | 8,901,700 | 32,263,259 | -2.39% |
| 2024-06-03 | 3.93 | 3.93 | 3.71 | 3.76 | 3.76 | qfq | 6,295,172 | 23,813,788 | -2.59% |
| 2024-05-31 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 4,445,374 | 17,185,983 | -0.26% |
| 2024-05-30 | 3.94 | 3.96 | 3.84 | 3.87 | 3.87 | qfq | 4,612,674 | 17,951,773 | -1.78% |
| 2024-05-29 | 3.88 | 4.03 | 3.86 | 3.94 | 3.94 | qfq | 6,181,070 | 24,493,552 | 1.55% |
| 2024-05-28 | 3.99 | 3.99 | 3.87 | 3.88 | 3.88 | qfq | 5,612,200 | 21,937,160 | -2.51% |
| 2024-05-27 | 4.07 | 4.07 | 3.88 | 3.98 | 3.98 | qfq | 5,784,600 | 22,827,680 | -0.75% |
| 2024-05-24 | 4.09 | 4.11 | 3.98 | 4.01 | 4.01 | qfq | 5,800,800 | 23,474,317 | -1.72% |
| 2024-05-23 | 4.28 | 4.28 | 4.04 | 4.08 | 4.08 | qfq | 7,696,900 | 31,788,927 | -4.00% |
| 2024-05-22 | 4.18 | 4.32 | 4.18 | 4.25 | 4.25 | qfq | 8,795,300 | 37,505,085 | 1.43% |
| 2024-05-21 | 4.28 | 4.37 | 4.16 | 4.19 | 4.19 | qfq | 11,726,188 | 49,641,595 | -2.10% |
| 2024-05-20 | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | qfq | 17,405,962 | 75,631,253 | -5.93% |
| 2024-05-17 | 4.31 | 4.61 | 4.23 | 4.55 | 4.55 | qfq | 21,802,388 | 96,072,430 | 5.81% |
| 2024-05-16 | 4.09 | 4.42 | 4.09 | 4.30 | 4.30 | qfq | 16,904,990 | 72,643,061 | 5.13% |
| 2024-05-15 | 4.05 | 4.14 | 3.99 | 4.09 | 4.09 | qfq | 7,321,300 | 29,963,785 | 1.49% |
| 2024-05-14 | 3.94 | 4.06 | 3.90 | 4.03 | 4.03 | qfq | 6,422,367 | 25,722,569 | 2.81% |
| 2024-05-13 | 4.15 | 4.15 | 3.91 | 3.92 | 3.92 | qfq | 8,882,745 | 35,217,032 | -4.16% |
| 2024-05-10 | 4.10 | 4.18 | 4.01 | 4.09 | 4.09 | qfq | 6,489,064 | 26,505,222 | 0.00% |
| 2024-05-09 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 6,051,300 | 24,722,738 | 2.00% |
| 2024-05-08 | 4.19 | 4.20 | 3.96 | 4.01 | 4.01 | qfq | 9,195,815 | 37,173,362 | -4.07% |
| 2024-05-07 | 4.14 | 4.18 | 4.08 | 4.18 | 4.18 | qfq | 6,134,552 | 25,337,180 | 1.70% |
| 2024-05-06 | 4.05 | 4.14 | 4.05 | 4.11 | 4.11 | qfq | 10,085,335 | 41,328,635 | 2.49% |
| 2024-04-30 | 4.05 | 4.08 | 3.89 | 4.01 | 4.01 | qfq | 8,076,000 | 32,172,501 | -1.23% |
| 2024-04-29 | 3.76 | 4.07 | 3.76 | 4.06 | 4.06 | qfq | 11,522,700 | 45,770,942 | 8.56% |
| 2024-04-26 | 3.77 | 3.80 | 3.68 | 3.74 | 3.74 | qfq | 6,456,100 | 24,138,550 | -1.06% |
| 2024-04-25 | 3.75 | 3.83 | 3.68 | 3.78 | 3.78 | qfq | 5,949,000 | 22,473,956 | 0.80% |
| 2024-04-24 | 3.60 | 3.75 | 3.55 | 3.75 | 3.75 | qfq | 8,708,500 | 32,125,831 | 5.04% |
| 2024-04-23 | 3.48 | 3.61 | 3.44 | 3.57 | 3.57 | qfq | 6,586,289 | 23,361,316 | 3.48% |
| 2024-04-22 | 3.52 | 3.59 | 3.41 | 3.45 | 3.45 | qfq | 6,936,800 | 24,138,850 | -2.82% |
| 2024-04-19 | 3.68 | 3.71 | 3.53 | 3.55 | 3.55 | qfq | 7,938,200 | 28,570,409 | -2.74% |
| 2024-04-18 | 3.74 | 3.89 | 3.61 | 3.65 | 3.65 | qfq | 11,941,555 | 44,290,134 | -1.62% |
| 2024-04-17 | 3.37 | 3.71 | 3.37 | 3.71 | 3.71 | qfq | 15,742,400 | 57,065,734 | 10.09% |
| 2024-04-16 | 3.70 | 3.70 | 3.37 | 3.37 | 3.37 | qfq | 11,621,173 | 39,775,826 | -9.89% |
| 2024-04-15 | 4.08 | 4.13 | 3.72 | 3.74 | 3.74 | qfq | 16,124,711 | 61,809,052 | -9.44% |
| 2024-04-12 | 4.15 | 4.26 | 4.08 | 4.13 | 4.13 | qfq | 7,698,900 | 31,954,032 | -0.96% |
| 2024-04-11 | 4.19 | 4.28 | 4.13 | 4.17 | 4.17 | qfq | 8,018,191 | 33,745,302 | -0.95% |
| 2024-04-10 | 4.44 | 4.45 | 4.15 | 4.21 | 4.21 | qfq | 11,801,249 | 50,239,932 | -5.39% |
| 2024-04-09 | 4.33 | 4.46 | 4.31 | 4.45 | 4.45 | qfq | 11,373,394 | 50,138,129 | 2.30% |
| 2024-04-08 | 4.68 | 4.73 | 4.33 | 4.35 | 4.35 | qfq | 17,539,694 | 78,792,464 | -7.84% |
| 2024-04-03 | 4.70 | 4.99 | 4.66 | 4.72 | 4.72 | qfq | 20,997,863 | 100,369,015 | 0.43% |
| 2024-04-02 | 4.82 | 4.86 | 4.62 | 4.70 | 4.70 | qfq | 23,350,313 | 109,964,867 | -2.89% |
| 2024-04-01 | 4.55 | 5.02 | 4.54 | 4.84 | 4.84 | qfq | 35,195,033 | 172,785,119 | 6.14% |
| 2024-03-29 | 4.83 | 4.86 | 4.54 | 4.56 | 4.56 | qfq | 29,680,102 | 139,183,326 | -7.69% |
| 2024-03-28 | 4.73 | 4.96 | 4.62 | 4.94 | 4.94 | qfq | 25,586,530 | 124,175,872 | 2.92% |
| 2024-03-27 | 4.66 | 4.86 | 4.59 | 4.80 | 4.80 | qfq | 20,321,128 | 96,658,662 | 0.84% |
| 2024-03-26 | 4.73 | 4.89 | 4.61 | 4.76 | 4.76 | qfq | 23,299,511 | 110,764,152 | -0.21% |
| 2024-03-25 | 4.70 | 4.88 | 4.63 | 4.77 | 4.77 | qfq | 15,873,142 | 75,305,726 | 0.00% |
| 2024-03-22 | 4.87 | 4.95 | 4.75 | 4.77 | 4.77 | qfq | 22,899,283 | 110,701,142 | -1.85% |
| 2024-03-21 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | qfq | 25,064,752 | 121,801,047 | -4.14% |
| 2024-03-20 | 4.61 | 5.07 | 4.51 | 5.07 | 5.07 | qfq | 28,582,342 | 140,050,892 | 9.98% |
| 2024-03-19 | 4.52 | 4.63 | 4.47 | 4.61 | 4.61 | qfq | 11,498,373 | 52,661,027 | 2.67% |
| 2024-03-18 | 4.48 | 4.53 | 4.42 | 4.49 | 4.49 | qfq | 7,504,773 | 33,466,760 | 0.90% |
| 2024-03-15 | 4.32 | 4.47 | 4.29 | 4.45 | 4.45 | qfq | 7,770,800 | 34,211,722 | 2.53% |
| 2024-03-14 | 4.34 | 4.38 | 4.24 | 4.34 | 4.34 | qfq | 8,530,497 | 36,808,759 | 0.46% |
| 2024-03-13 | 4.40 | 4.40 | 4.23 | 4.32 | 4.32 | qfq | 7,135,600 | 30,643,525 | -0.69% |
| 2024-03-12 | 4.21 | 4.35 | 4.17 | 4.35 | 4.35 | qfq | 7,921,700 | 33,790,064 | 3.57% |
| 2024-03-11 | 4.12 | 4.20 | 4.10 | 4.20 | 4.20 | qfq | 5,449,416 | 22,634,755 | 1.69% |
| 2024-03-08 | 4.17 | 4.20 | 4.05 | 4.13 | 4.13 | qfq | 5,160,200 | 21,309,294 | 0.49% |
| 2024-03-07 | 4.16 | 4.28 | 4.09 | 4.11 | 4.11 | qfq | 6,957,989 | 29,044,580 | -0.24% |
| 2024-03-06 | 4.06 | 4.16 | 4.01 | 4.12 | 4.12 | qfq | 6,925,934 | 28,360,857 | 2.49% |
| 2024-03-05 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | qfq | 8,007,797 | 32,484,885 | -4.29% |
| 2024-03-04 | 4.31 | 4.45 | 4.12 | 4.20 | 4.20 | qfq | 7,498,197 | 31,573,860 | -2.33% |
| 2024-03-01 | 4.35 | 4.39 | 4.23 | 4.30 | 4.30 | qfq | 6,680,600 | 28,733,354 | 0.23% |
| 2024-02-29 | 4.03 | 4.31 | 3.96 | 4.29 | 4.29 | qfq | 11,094,700 | 46,646,820 | 3.62% |
| 2024-02-28 | 4.60 | 4.76 | 4.13 | 4.14 | 4.14 | qfq | 17,171,400 | 75,747,160 | -9.80% |
| 2024-02-27 | 4.50 | 4.59 | 4.43 | 4.59 | 4.59 | qfq | 7,913,925 | 35,928,603 | 2.46% |
| 2024-02-26 | 4.41 | 4.62 | 4.32 | 4.48 | 4.48 | qfq | 11,350,412 | 50,653,606 | 2.99% |
| 2024-02-23 | 4.17 | 4.37 | 4.16 | 4.35 | 4.35 | qfq | 10,376,060 | 44,292,759 | 5.07% |
| 2024-02-22 | 3.99 | 4.16 | 3.92 | 4.14 | 4.14 | qfq | 13,201,580 | 53,493,944 | 2.99% |
| 2024-02-21 | 3.76 | 4.17 | 3.74 | 4.02 | 4.02 | qfq | 18,943,378 | 76,454,666 | 6.07% |
| 2024-02-20 | 3.75 | 3.81 | 3.65 | 3.79 | 3.79 | qfq | 8,819,397 | 33,087,836 | 1.61% |
| 2024-02-19 | 3.59 | 3.86 | 3.58 | 3.73 | 3.73 | qfq | 15,646,689 | 57,959,130 | 4.48% |
| 2024-02-08 | 3.31 | 3.60 | 3.07 | 3.57 | 3.57 | qfq | 23,031,949 | 76,071,573 | 6.89% |
| 2024-02-07 | 3.71 | 3.78 | 3.34 | 3.34 | 3.34 | qfq | 28,847,977 | 98,243,104 | -9.97% |
| 2024-02-06 | 3.71 | 3.82 | 3.71 | 3.71 | 3.71 | qfq | 15,506,800 | 57,787,694 | -9.95% |
| 2024-02-05 | 4.53 | 4.56 | 4.12 | 4.12 | 4.12 | qfq | 5,052,300 | 21,264,687 | -10.04% |
| 2024-02-02 | 4.95 | 5.14 | 4.46 | 4.58 | 4.58 | qfq | 10,052,990 | 47,985,857 | -7.66% |
| 2024-02-01 | 5.09 | 5.12 | 4.80 | 4.96 | 4.96 | qfq | 11,904,223 | 58,906,338 | -2.94% |
| 2024-01-31 | 5.59 | 5.61 | 5.08 | 5.11 | 5.11 | qfq | 9,184,100 | 48,733,480 | -9.07% |
| 2024-01-30 | 5.83 | 5.91 | 5.60 | 5.62 | 5.62 | qfq | 6,532,556 | 37,421,472 | -4.42% |
| 2024-01-29 | 6.23 | 6.36 | 5.85 | 5.88 | 5.88 | qfq | 7,160,600 | 43,267,828 | -5.62% |
| 2024-01-26 | 5.98 | 6.32 | 5.97 | 6.23 | 6.23 | qfq | 9,743,198 | 60,690,927 | 4.36% |
| 2024-01-25 | 5.80 | 6.00 | 5.71 | 5.97 | 5.97 | qfq | 6,509,600 | 38,133,526 | 3.47% |
| 2024-01-24 | 5.62 | 5.93 | 5.52 | 5.77 | 5.77 | qfq | 11,143,100 | 63,682,020 | 3.04% |
| 2024-01-23 | 5.90 | 6.00 | 5.49 | 5.60 | 5.60 | qfq | 10,716,675 | 59,958,296 | -4.92% |
| 2024-01-22 | 6.38 | 6.43 | 5.84 | 5.89 | 5.89 | qfq | 7,721,400 | 47,271,103 | -8.11% |
| 2024-01-19 | 6.59 | 6.62 | 6.40 | 6.41 | 6.41 | qfq | 5,485,700 | 35,584,422 | -1.38% |
| 2024-01-18 | 6.68 | 6.70 | 6.36 | 6.50 | 6.50 | qfq | 7,135,400 | 46,419,291 | -2.55% |
| 2024-01-17 | 6.83 | 6.85 | 6.65 | 6.67 | 6.67 | qfq | 5,084,884 | 34,237,650 | -2.34% |
| 2024-01-16 | 6.77 | 6.99 | 6.70 | 6.83 | 6.83 | qfq | 7,395,900 | 50,299,510 | 0.74% |
| 2024-01-15 | 6.78 | 6.87 | 6.73 | 6.78 | 6.78 | qfq | 6,492,122 | 44,151,657 | 0.44% |
| 2024-01-12 | 6.65 | 6.95 | 6.65 | 6.75 | 6.75 | qfq | 8,551,400 | 58,168,285 | 1.35% |
| 2024-01-11 | 6.77 | 6.78 | 6.64 | 6.66 | 6.66 | qfq | 8,519,500 | 57,102,617 | -1.62% |
| 2024-01-10 | 6.70 | 6.88 | 6.63 | 6.77 | 6.77 | qfq | 7,547,000 | 51,122,441 | 0.89% |
| 2024-01-09 | 6.56 | 6.75 | 6.56 | 6.71 | 6.71 | qfq | 4,122,708 | 27,498,670 | 1.67% |
| 2024-01-08 | 6.69 | 6.72 | 6.58 | 6.60 | 6.60 | qfq | 3,594,500 | 23,892,959 | -1.35% |
| 2024-01-05 | 6.76 | 6.83 | 6.65 | 6.69 | 6.69 | qfq | 3,180,000 | 21,446,323 | -0.59% |
| 2024-01-04 | 6.70 | 6.76 | 6.67 | 6.73 | 6.73 | qfq | 3,167,678 | 21,259,637 | 0.90% |
| 2024-01-03 | 6.68 | 6.75 | 6.64 | 6.67 | 6.67 | qfq | 3,007,500 | 20,110,144 | -0.30% |
| 2024-01-02 | 6.56 | 6.72 | 6.53 | 6.69 | 6.69 | qfq | 4,483,245 | 29,871,920 | 2.14% |
| 2023-12-29 | 6.64 | 6.64 | 6.48 | 6.55 | 6.55 | qfq | 3,128,100 | 20,448,799 | -0.46% |
| 2023-12-28 | 6.40 | 6.59 | 6.30 | 6.58 | 6.58 | qfq | 3,165,389 | 20,511,262 | 3.46% |
| 2023-12-27 | 6.30 | 6.39 | 6.27 | 6.36 | 6.36 | qfq | 2,725,000 | 17,246,860 | 0.95% |
| 2023-12-26 | 6.36 | 6.42 | 6.29 | 6.30 | 6.30 | qfq | 3,552,500 | 22,505,167 | -0.47% |
| 2023-12-25 | 6.56 | 6.58 | 6.31 | 6.33 | 6.33 | qfq | 5,292,400 | 33,713,790 | -3.51% |
| 2023-12-22 | 6.66 | 6.75 | 6.50 | 6.56 | 6.56 | qfq | 4,162,800 | 27,566,460 | -1.50% |
| 2023-12-21 | 6.50 | 6.69 | 6.47 | 6.66 | 6.66 | qfq | 4,214,100 | 27,798,085 | 1.99% |
| 2023-12-20 | 6.53 | 6.62 | 6.50 | 6.53 | 6.53 | qfq | 3,758,600 | 24,644,568 | 0.00% |
| 2023-12-19 | 6.58 | 6.60 | 6.48 | 6.53 | 6.53 | qfq | 2,383,500 | 15,548,613 | -0.31% |
| 2023-12-18 | 6.68 | 6.69 | 6.52 | 6.55 | 6.55 | qfq | 3,468,200 | 22,873,366 | -1.95% |
| 2023-12-15 | 6.60 | 6.73 | 6.58 | 6.68 | 6.68 | qfq | 3,515,600 | 23,463,554 | 1.37% |
| 2023-12-14 | 6.63 | 6.71 | 6.57 | 6.59 | 6.59 | qfq | 3,365,100 | 22,323,817 | 0.30% |
| 2023-12-13 | 6.64 | 6.66 | 6.52 | 6.57 | 6.57 | qfq | 3,407,400 | 22,467,951 | -1.05% |
| 2023-12-12 | 6.48 | 6.65 | 6.47 | 6.64 | 6.64 | qfq | 3,646,300 | 23,943,904 | 2.31% |
| 2023-12-11 | 6.46 | 6.55 | 6.40 | 6.49 | 6.49 | qfq | 5,794,624 | 37,582,982 | -0.15% |
| 2023-12-08 | 6.74 | 6.78 | 6.49 | 6.50 | 6.50 | qfq | 5,081,400 | 33,504,565 | -2.84% |
| 2023-12-07 | 6.74 | 6.79 | 6.67 | 6.69 | 6.69 | qfq | 3,191,970 | 21,399,822 | -0.89% |
| 2023-12-06 | 6.68 | 6.79 | 6.66 | 6.75 | 6.75 | qfq | 3,726,093 | 25,135,067 | 1.20% |
| 2023-12-05 | 6.71 | 6.75 | 6.66 | 6.67 | 6.67 | qfq | 3,039,000 | 20,389,542 | -1.04% |
| 2023-12-04 | 6.77 | 6.78 | 6.66 | 6.74 | 6.74 | qfq | 4,077,700 | 27,343,036 | 0.45% |
| 2023-12-01 | 6.73 | 6.77 | 6.65 | 6.71 | 6.71 | qfq | 4,449,500 | 29,869,190 | -0.30% |
| 2023-11-30 | 6.77 | 6.82 | 6.67 | 6.73 | 6.73 | qfq | 3,468,445 | 23,308,716 | -0.59% |
| 2023-11-29 | 6.86 | 6.89 | 6.74 | 6.77 | 6.77 | qfq | 3,995,800 | 27,168,221 | -0.88% |
| 2023-11-28 | 6.75 | 6.85 | 6.75 | 6.83 | 6.83 | qfq | 4,457,100 | 30,358,400 | 1.19% |
| 2023-11-27 | 6.85 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 6,090,593 | 41,170,606 | -1.89% |
| 2023-11-24 | 6.92 | 6.95 | 6.84 | 6.88 | 6.88 | qfq | 2,195,649 | 15,122,372 | -0.86% |
| 2023-11-23 | 6.87 | 6.95 | 6.81 | 6.94 | 6.94 | qfq | 2,514,000 | 17,312,192 | 1.61% |
| 2023-11-22 | 6.85 | 6.96 | 6.82 | 6.83 | 6.83 | qfq | 4,004,261 | 27,508,376 | -0.73% |
| 2023-11-21 | 6.83 | 7.00 | 6.81 | 6.88 | 6.88 | qfq | 4,608,000 | 31,899,465 | 1.18% |
| 2023-11-20 | 6.72 | 6.81 | 6.69 | 6.80 | 6.80 | qfq | 3,070,900 | 20,754,332 | 1.04% |
| 2023-11-17 | 6.70 | 6.75 | 6.68 | 6.73 | 6.73 | qfq | 2,398,500 | 16,102,052 | 0.30% |
| 2023-11-16 | 6.75 | 6.78 | 6.68 | 6.71 | 6.71 | qfq | 2,888,405 | 19,455,668 | -0.74% |
| 2023-11-15 | 6.75 | 6.82 | 6.71 | 6.76 | 6.76 | qfq | 3,251,273 | 21,995,956 | 1.05% |
| 2023-11-14 | 6.69 | 6.74 | 6.66 | 6.69 | 6.69 | qfq | 2,869,000 | 19,237,483 | 0.45% |
| 2023-11-13 | 6.61 | 6.67 | 6.59 | 6.66 | 6.66 | qfq | 3,584,200 | 23,771,001 | 1.22% |
| 2023-11-10 | 6.64 | 6.67 | 6.51 | 6.58 | 6.58 | qfq | 3,441,768 | 22,621,389 | 0.30% |
| 2023-11-09 | 6.55 | 6.65 | 6.54 | 6.56 | 6.56 | qfq | 3,966,490 | 26,112,638 | 0.15% |
| 2023-11-08 | 6.53 | 6.60 | 6.49 | 6.55 | 6.55 | qfq | 4,058,587 | 26,602,317 | 0.31% |
| 2023-11-07 | 6.55 | 6.57 | 6.46 | 6.53 | 6.53 | qfq | 3,664,934 | 23,877,902 | -0.31% |
| 2023-11-06 | 6.57 | 6.59 | 6.47 | 6.55 | 6.55 | qfq | 3,662,686 | 23,905,535 | 0.31% |
| 2023-11-03 | 6.50 | 6.57 | 6.47 | 6.53 | 6.53 | qfq | 3,496,400 | 22,837,957 | 0.31% |
| 2023-11-02 | 6.51 | 6.55 | 6.44 | 6.51 | 6.51 | qfq | 4,162,500 | 27,045,795 | 0.00% |
| 2023-11-01 | 6.48 | 6.55 | 6.44 | 6.51 | 6.51 | qfq | 3,939,325 | 25,607,861 | 0.46% |
| 2023-10-31 | 6.46 | 6.52 | 6.38 | 6.48 | 6.48 | qfq | 3,425,293 | 22,104,285 | 0.31% |
| 2023-10-30 | 6.42 | 6.49 | 6.36 | 6.46 | 6.46 | qfq | 4,300,258 | 27,727,732 | 0.62% |
| 2023-10-27 | 6.21 | 6.43 | 6.16 | 6.42 | 6.42 | qfq | 5,307,854 | 33,711,604 | 2.88% |
| 2023-10-26 | 6.22 | 6.30 | 6.16 | 6.24 | 6.24 | qfq | 4,334,845 | 26,920,901 | -0.48% |
| 2023-10-25 | 6.21 | 6.32 | 6.19 | 6.27 | 6.27 | qfq | 4,587,100 | 28,768,612 | 1.79% |
| 2023-10-24 | 6.01 | 6.20 | 5.98 | 6.16 | 6.16 | qfq | 4,328,878 | 26,461,128 | 3.36% |
| 2023-10-23 | 6.07 | 6.14 | 5.90 | 5.96 | 5.96 | qfq | 5,352,589 | 32,139,798 | -2.93% |
| 2023-10-20 | 6.06 | 6.21 | 6.04 | 6.14 | 6.14 | qfq | 4,786,244 | 29,423,825 | 0.82% |
| 2023-10-19 | 6.24 | 6.24 | 6.04 | 6.09 | 6.09 | qfq | 6,696,598 | 41,033,099 | -3.94% |
| 2023-10-18 | 6.36 | 6.36 | 6.16 | 6.34 | 6.34 | qfq | 4,197,600 | 26,087,128 | 0.00% |
| 2023-10-17 | 6.36 | 6.40 | 6.28 | 6.34 | 6.34 | qfq | 3,608,600 | 22,826,280 | -0.31% |
| 2023-10-16 | 6.32 | 6.40 | 6.29 | 6.36 | 6.36 | qfq | 4,212,570 | 26,696,938 | 0.79% |
| 2023-10-13 | 6.48 | 6.48 | 6.30 | 6.31 | 6.31 | qfq | 6,339,300 | 40,245,882 | -2.77% |
| 2023-10-12 | 6.52 | 6.55 | 6.41 | 6.49 | 6.49 | qfq | 4,197,428 | 27,144,347 | -0.31% |
| 2023-10-11 | 6.57 | 6.58 | 6.46 | 6.51 | 6.51 | qfq | 3,630,570 | 23,709,749 | 0.00% |
| 2023-10-10 | 6.57 | 6.62 | 6.46 | 6.51 | 6.51 | qfq | 4,052,190 | 26,436,223 | -0.31% |
| 2023-10-09 | 6.66 | 6.73 | 6.50 | 6.53 | 6.53 | qfq | 7,046,700 | 46,160,806 | -2.25% |
| 2023-09-28 | 6.59 | 6.69 | 6.58 | 6.68 | 6.68 | qfq | 4,319,900 | 28,732,512 | 1.37% |
| 2023-09-27 | 6.64 | 6.69 | 6.55 | 6.59 | 6.59 | qfq | 3,900,600 | 25,879,347 | -0.45% |
| 2023-09-26 | 6.67 | 6.72 | 6.60 | 6.62 | 6.62 | qfq | 4,379,200 | 29,148,015 | -0.75% |
| 2023-09-25 | 6.75 | 6.80 | 6.65 | 6.67 | 6.67 | qfq | 4,417,648 | 29,694,513 | -1.48% |
| 2023-09-22 | 6.70 | 6.77 | 6.64 | 6.77 | 6.77 | qfq | 4,780,249 | 32,104,329 | 0.59% |
| 2023-09-21 | 6.65 | 6.79 | 6.64 | 6.73 | 6.73 | qfq | 5,346,182 | 35,967,460 | 0.75% |
| 2023-09-20 | 6.62 | 6.85 | 6.60 | 6.68 | 6.68 | qfq | 8,910,367 | 60,013,295 | 0.60% |
| 2023-09-19 | 6.63 | 6.68 | 6.59 | 6.64 | 6.64 | qfq | 6,123,389 | 40,633,961 | 0.00% |
| 2023-09-18 | 6.55 | 6.67 | 6.45 | 6.64 | 6.64 | qfq | 9,088,733 | 60,032,386 | 1.84% |
| 2023-09-15 | 6.50 | 6.61 | 6.48 | 6.52 | 6.52 | qfq | 6,574,095 | 43,003,291 | 0.46% |
| 2023-09-14 | 6.52 | 6.54 | 6.46 | 6.49 | 6.49 | qfq | 5,363,399 | 34,833,217 | -0.15% |
| 2023-09-13 | 6.60 | 6.62 | 6.46 | 6.50 | 6.50 | qfq | 9,001,185 | 58,698,771 | -1.81% |
| 2023-09-12 | 6.68 | 6.70 | 6.55 | 6.62 | 6.62 | qfq | 9,767,039 | 64,604,002 | -0.60% |
| 2023-09-11 | 6.83 | 6.94 | 6.60 | 6.66 | 6.66 | qfq | 18,333,725 | 122,792,138 | -3.76% |
| 2023-09-08 | 7.17 | 7.29 | 6.80 | 6.92 | 6.92 | qfq | 25,611,115 | 179,108,901 | -2.95% |
| 2023-09-07 | 7.43 | 7.77 | 7.12 | 7.13 | 7.13 | qfq | 40,915,036 | 303,264,821 | -3.13% |
| 2023-09-06 | 7.82 | 7.91 | 7.34 | 7.36 | 7.36 | qfq | 50,888,070 | 383,904,427 | -4.17% |
| 2023-09-05 | 7.43 | 8.19 | 7.25 | 7.68 | 7.68 | qfq | 63,038,165 | 481,297,773 | 3.09% |
| 2023-09-04 | 6.89 | 7.45 | 6.89 | 7.45 | 7.45 | qfq | 23,997,367 | 174,460,571 | 10.04% |
| 2023-09-01 | 6.75 | 6.96 | 6.62 | 6.77 | 6.77 | qfq | 12,977,640 | 87,994,683 | 2.42% |
| 2023-08-31 | 6.70 | 6.99 | 6.53 | 6.61 | 6.61 | qfq | 10,455,838 | 69,965,709 | -1.49% |
| 2023-08-30 | 6.75 | 6.81 | 6.61 | 6.71 | 6.71 | qfq | 4,494,472 | 30,263,430 | -0.59% |
| 2023-08-29 | 6.72 | 6.81 | 6.60 | 6.75 | 6.75 | qfq | 7,020,272 | 47,170,573 | 1.81% |
| 2023-08-28 | 6.63 | 6.87 | 6.56 | 6.63 | 6.63 | qfq | 6,548,172 | 43,868,463 | 3.59% |
| 2023-08-25 | 6.41 | 6.56 | 6.36 | 6.40 | 6.40 | qfq | 4,804,300 | 30,916,185 | -0.62% |
| 2023-08-24 | 6.50 | 6.62 | 6.41 | 6.44 | 6.44 | qfq | 4,925,942 | 31,835,017 | -1.08% |
| 2023-08-23 | 6.72 | 6.77 | 6.49 | 6.51 | 6.51 | qfq | 7,190,700 | 47,270,435 | -3.13% |
| 2023-08-22 | 6.83 | 6.90 | 6.64 | 6.72 | 6.72 | qfq | 4,610,900 | 31,040,018 | -1.61% |
| 2023-08-21 | 6.77 | 6.92 | 6.73 | 6.83 | 6.83 | qfq | 7,238,000 | 49,634,197 | 1.04% |
| 2023-08-18 | 6.93 | 6.98 | 6.75 | 6.76 | 6.76 | qfq | 3,660,100 | 25,045,654 | -2.45% |
| 2023-08-17 | 6.92 | 6.95 | 6.78 | 6.93 | 6.93 | qfq | 4,628,401 | 31,693,808 | 0.73% |
| 2023-08-16 | 6.85 | 7.00 | 6.78 | 6.88 | 6.88 | qfq | 2,923,105 | 20,151,509 | 0.58% |
| 2023-08-15 | 6.94 | 6.99 | 6.80 | 6.84 | 6.84 | qfq | 2,911,800 | 19,987,854 | -1.58% |
| 2023-08-14 | 6.92 | 7.01 | 6.84 | 6.95 | 6.95 | qfq | 5,085,733 | 35,227,491 | 0.29% |
| 2023-08-11 | 7.01 | 7.09 | 6.91 | 6.93 | 6.93 | qfq | 4,940,500 | 34,575,108 | -1.28% |
| 2023-08-10 | 7.05 | 7.10 | 6.95 | 7.02 | 7.02 | qfq | 4,261,408 | 29,845,797 | -0.28% |
| 2023-08-09 | 7.11 | 7.14 | 7.02 | 7.04 | 7.04 | qfq | 2,663,218 | 18,812,237 | -0.71% |
| 2023-08-08 | 7.17 | 7.19 | 7.05 | 7.09 | 7.09 | qfq | 3,948,900 | 28,047,538 | -0.70% |
| 2023-08-07 | 7.26 | 7.29 | 7.12 | 7.14 | 7.14 | qfq | 6,576,500 | 47,273,646 | -1.11% |
| 2023-08-04 | 7.49 | 7.56 | 7.19 | 7.22 | 7.22 | qfq | 5,541,200 | 40,535,746 | -2.83% |
| 2023-08-03 | 7.46 | 7.51 | 7.28 | 7.43 | 7.43 | qfq | 9,053,774 | 66,737,475 | -0.27% |
| 2023-08-02 | 7.58 | 7.62 | 7.40 | 7.45 | 7.45 | qfq | 9,213,500 | 68,972,903 | -0.80% |
| 2023-08-01 | 7.63 | 7.66 | 7.48 | 7.51 | 7.51 | qfq | 8,465,445 | 64,060,430 | -1.31% |
| 2023-07-31 | 7.79 | 7.79 | 7.58 | 7.61 | 7.61 | qfq | 8,449,249 | 64,705,213 | -0.78% |
| 2023-07-28 | 7.56 | 7.73 | 7.52 | 7.67 | 7.67 | qfq | 5,298,274 | 40,607,820 | 1.32% |
| 2023-07-27 | 7.54 | 7.69 | 7.51 | 7.57 | 7.57 | qfq | 4,407,967 | 33,506,291 | -0.39% |
| 2023-07-26 | 7.51 | 7.65 | 7.48 | 7.60 | 7.60 | qfq | 5,829,629 | 44,213,859 | 1.33% |
| 2023-07-25 | 7.22 | 7.51 | 7.22 | 7.50 | 7.50 | qfq | 4,237,913 | 31,532,393 | 4.02% |
| 2023-07-24 | 7.25 | 7.28 | 7.15 | 7.21 | 7.21 | qfq | 2,416,474 | 17,409,216 | -0.41% |
| 2023-07-21 | 7.23 | 7.30 | 7.15 | 7.24 | 7.24 | qfq | 2,324,443 | 16,809,079 | 0.56% |
| 2023-07-20 | 7.25 | 7.32 | 7.18 | 7.20 | 7.20 | qfq | 2,342,148 | 16,984,329 | -0.41% |
| 2023-07-19 | 7.18 | 7.26 | 7.14 | 7.23 | 7.23 | qfq | 1,897,921 | 13,687,908 | 0.28% |
| 2023-07-18 | 7.07 | 7.23 | 6.98 | 7.21 | 7.21 | qfq | 2,875,146 | 20,508,690 | 2.12% |