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
世纪瑞尔300150.SZ
最近收盘价3.852026-07-17
最近交易日2026-07-17
成交量（股）8,491,100
成交额（元）33,086,770
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.98 | 4.04 | 3.79 | 3.85 | 3.85 | qfq | 8,491,100 | 33,086,770 | -3.27% |
| 2026-07-16 | 3.92 | 4.05 | 3.85 | 3.98 | 3.98 | qfq | 7,927,900 | 31,592,057 | 1.27% |
| 2026-07-15 | 3.87 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 6,550,000 | 25,589,470 | 1.81% |
| 2026-07-14 | 3.75 | 3.87 | 3.70 | 3.86 | 3.86 | qfq | 8,051,800 | 30,514,700 | 2.93% |
| 2026-07-13 | 3.94 | 3.94 | 3.73 | 3.75 | 3.75 | qfq | 8,917,700 | 33,887,950 | -3.85% |
| 2026-07-10 | 3.79 | 4.01 | 3.74 | 3.90 | 3.90 | qfq | 9,252,400 | 36,172,557 | 1.83% |
| 2026-07-09 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | qfq | 7,728,800 | 29,296,156 | 0.52% |
| 2026-07-08 | 3.82 | 3.85 | 3.74 | 3.81 | 3.81 | qfq | 6,755,000 | 25,701,465 | -0.26% |
| 2026-07-07 | 3.97 | 3.97 | 3.80 | 3.82 | 3.82 | qfq | 9,437,302 | 36,408,486 | -3.78% |
| 2026-07-06 | 4.09 | 4.12 | 3.95 | 3.97 | 3.97 | qfq | 8,286,000 | 33,215,591 | -3.17% |
| 2026-07-03 | 4.04 | 4.13 | 4.03 | 4.10 | 4.10 | qfq | 8,462,200 | 34,603,926 | 1.74% |
| 2026-07-02 | 4.08 | 4.17 | 4.01 | 4.03 | 4.03 | qfq | 8,501,400 | 34,684,942 | -1.71% |
| 2026-07-01 | 3.98 | 4.17 | 3.90 | 4.10 | 4.10 | qfq | 10,825,200 | 43,869,222 | 3.27% |
| 2026-06-30 | 3.89 | 4.02 | 3.87 | 3.97 | 3.97 | qfq | 8,092,004 | 32,076,443 | 1.02% |
| 2026-06-29 | 3.94 | 3.99 | 3.83 | 3.93 | 3.93 | qfq | 9,698,300 | 37,881,193 | -0.25% |
| 2026-06-26 | 4.07 | 4.08 | 3.90 | 3.94 | 3.94 | qfq | 10,960,700 | 43,523,572 | -2.96% |
| 2026-06-25 | 4.28 | 4.34 | 4.05 | 4.06 | 4.06 | qfq | 14,955,967 | 61,930,622 | -5.14% |
| 2026-06-24 | 4.20 | 4.38 | 4.04 | 4.28 | 4.28 | qfq | 17,071,602 | 71,506,812 | 1.66% |
| 2026-06-23 | 4.12 | 4.26 | 4.07 | 4.21 | 4.21 | qfq | 10,360,402 | 43,662,496 | 1.45% |
| 2026-06-22 | 4.12 | 4.16 | 3.94 | 4.15 | 4.15 | qfq | 11,120,044 | 44,827,993 | 0.24% |
| 2026-06-18 | 4.10 | 4.17 | 4.01 | 4.14 | 4.14 | qfq | 9,044,437 | 37,258,602 | 0.49% |
| 2026-06-17 | 4.16 | 4.16 | 4.04 | 4.12 | 4.12 | qfq | 7,968,500 | 32,649,721 | -1.44% |
| 2026-06-16 | 4.18 | 4.21 | 4.10 | 4.18 | 4.18 | qfq | 8,064,200 | 33,575,914 | 0.00% |
| 2026-06-15 | 4.16 | 4.27 | 4.12 | 4.18 | 4.18 | qfq | 9,244,800 | 38,802,836 | 0.97% |
| 2026-06-12 | 4.08 | 4.18 | 4.02 | 4.14 | 4.14 | qfq | 9,049,900 | 37,293,148 | 2.73% |
| 2026-06-11 | 4.07 | 4.12 | 3.98 | 4.03 | 4.03 | qfq | 8,120,600 | 32,789,724 | -2.66% |
| 2026-06-10 | 4.17 | 4.21 | 4.04 | 4.14 | 4.14 | qfq | 8,197,530 | 33,697,787 | -1.43% |
| 2026-06-09 | 4.21 | 4.27 | 4.14 | 4.20 | 4.20 | qfq | 7,805,400 | 32,827,682 | 0.48% |
| 2026-06-08 | 4.21 | 4.32 | 4.11 | 4.18 | 4.18 | qfq | 10,481,694 | 44,168,638 | -2.56% |
| 2026-06-05 | 4.22 | 4.36 | 4.15 | 4.29 | 4.29 | qfq | 10,561,000 | 45,073,310 | 2.39% |
| 2026-06-04 | 4.30 | 4.32 | 4.14 | 4.19 | 4.19 | qfq | 8,805,100 | 37,022,703 | -2.78% |
| 2026-06-03 | 4.39 | 4.39 | 4.26 | 4.31 | 4.31 | qfq | 10,837,900 | 46,714,859 | -1.82% |
| 2026-06-02 | 4.47 | 4.50 | 4.34 | 4.39 | 4.39 | qfq | 10,767,900 | 47,248,048 | -1.57% |
| 2026-06-01 | 4.29 | 4.53 | 4.28 | 4.46 | 4.46 | qfq | 10,975,600 | 48,888,386 | 3.00% |
| 2026-05-29 | 4.47 | 4.51 | 4.31 | 4.33 | 4.33 | qfq | 10,396,700 | 45,648,530 | -3.13% |
| 2026-05-28 | 4.47 | 4.54 | 4.33 | 4.47 | 4.47 | qfq | 9,336,800 | 41,524,533 | 0.45% |
| 2026-05-27 | 4.57 | 4.58 | 4.39 | 4.45 | 4.45 | qfq | 11,253,800 | 50,141,602 | -2.63% |
| 2026-05-26 | 4.65 | 4.68 | 4.49 | 4.57 | 4.57 | qfq | 9,792,300 | 44,735,757 | -2.14% |
| 2026-05-25 | 4.85 | 4.91 | 4.60 | 4.67 | 4.67 | qfq | 13,772,800 | 64,585,749 | -3.71% |
| 2026-05-22 | 4.75 | 4.87 | 4.66 | 4.85 | 4.85 | qfq | 8,623,502 | 41,087,126 | 2.75% |
| 2026-05-21 | 4.98 | 5.05 | 4.71 | 4.72 | 4.72 | qfq | 11,081,959 | 54,241,784 | -4.65% |
| 2026-05-20 | 5.08 | 5.08 | 4.92 | 4.95 | 4.95 | qfq | 7,152,025 | 35,444,836 | -2.75% |
| 2026-05-19 | 5.04 | 5.14 | 4.96 | 5.09 | 5.09 | qfq | 8,968,494 | 45,467,549 | 1.39% |
| 2026-05-18 | 4.88 | 5.03 | 4.83 | 5.02 | 5.02 | qfq | 11,475,146 | 56,817,261 | 2.87% |
| 2026-05-15 | 4.94 | 5.01 | 4.84 | 4.88 | 4.88 | qfq | 11,191,600 | 55,282,095 | -1.21% |
| 2026-05-14 | 5.16 | 5.16 | 4.94 | 4.94 | 4.94 | qfq | 11,542,394 | 57,687,946 | -3.52% |
| 2026-05-13 | 5.07 | 5.17 | 5.04 | 5.12 | 5.12 | qfq | 9,834,266 | 50,282,319 | 1.39% |
| 2026-05-12 | 5.19 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 11,796,866 | 60,231,114 | -2.88% |
| 2026-05-11 | 5.18 | 5.22 | 5.11 | 5.20 | 5.20 | qfq | 10,484,259 | 54,057,751 | 0.39% |
| 2026-05-08 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | qfq | 9,109,700 | 46,786,142 | 0.39% |
| 2026-05-07 | 5.20 | 5.22 | 5.14 | 5.16 | 5.16 | qfq | 8,218,300 | 42,428,340 | -0.58% |
| 2026-05-06 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | qfq | 10,043,600 | 51,902,331 | 1.96% |
| 2026-04-30 | 5.12 | 5.14 | 5.06 | 5.09 | 5.09 | qfq | 7,894,100 | 40,254,215 | -0.39% |
| 2026-04-29 | 5.01 | 5.14 | 4.98 | 5.11 | 5.11 | qfq | 10,066,600 | 51,322,047 | 2.00% |
| 2026-04-28 | 5.01 | 5.10 | 4.95 | 5.01 | 5.01 | qfq | 11,497,638 | 57,530,774 | -0.99% |
| 2026-04-27 | 5.01 | 5.07 | 4.83 | 5.06 | 5.06 | qfq | 17,608,204 | 87,396,292 | 1.40% |
| 2026-04-24 | 5.05 | 5.06 | 4.75 | 4.99 | 4.99 | qfq | 30,650,399 | 150,150,570 | -8.10% |
| 2026-04-23 | 5.50 | 5.51 | 5.38 | 5.43 | 5.43 | qfq | 8,477,844 | 46,021,845 | -1.09% |
| 2026-04-22 | 5.44 | 5.51 | 5.38 | 5.49 | 5.49 | qfq | 8,549,604 | 46,624,581 | 0.92% |
| 2026-04-21 | 5.44 | 5.46 | 5.38 | 5.44 | 5.44 | qfq | 7,345,000 | 39,830,860 | -0.18% |
| 2026-04-20 | 5.40 | 5.46 | 5.37 | 5.45 | 5.45 | qfq | 7,618,800 | 41,358,371 | 0.37% |
| 2026-04-17 | 5.48 | 5.50 | 5.37 | 5.43 | 5.43 | qfq | 7,805,700 | 42,281,517 | -1.09% |
| 2026-04-16 | 5.40 | 5.52 | 5.35 | 5.49 | 5.49 | qfq | 10,363,000 | 56,409,654 | 2.43% |
| 2026-04-15 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | qfq | 7,107,900 | 38,345,712 | -0.74% |
| 2026-04-14 | 5.45 | 5.48 | 5.33 | 5.40 | 5.40 | qfq | 8,248,000 | 44,434,237 | -0.18% |
| 2026-04-13 | 5.41 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 7,928,500 | 42,879,828 | -0.37% |
| 2026-04-10 | 5.40 | 5.50 | 5.40 | 5.43 | 5.43 | qfq | 10,373,500 | 56,585,999 | 1.50% |
| 2026-04-09 | 5.39 | 5.48 | 5.32 | 5.35 | 5.35 | qfq | 8,291,500 | 44,583,572 | -1.83% |
| 2026-04-08 | 5.29 | 5.46 | 5.29 | 5.45 | 5.45 | qfq | 11,250,100 | 60,670,261 | 4.81% |
| 2026-04-07 | 5.06 | 5.26 | 5.05 | 5.20 | 5.20 | qfq | 9,981,200 | 51,776,146 | 2.97% |
| 2026-04-03 | 5.31 | 5.32 | 5.03 | 5.05 | 5.05 | qfq | 10,300,500 | 52,720,096 | -3.99% |
| 2026-04-02 | 5.34 | 5.41 | 5.22 | 5.26 | 5.26 | qfq | 9,168,200 | 48,690,730 | -2.23% |
| 2026-04-01 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | qfq | 12,475,900 | 66,998,566 | 1.13% |
| 2026-03-31 | 5.31 | 5.53 | 5.28 | 5.32 | 5.32 | qfq | 15,253,151 | 82,411,230 | 0.19% |
| 2026-03-30 | 5.21 | 5.33 | 5.13 | 5.31 | 5.31 | qfq | 11,292,400 | 59,115,198 | 0.95% |
| 2026-03-27 | 5.10 | 5.27 | 5.07 | 5.26 | 5.26 | qfq | 10,079,600 | 52,628,045 | 1.54% |
| 2026-03-26 | 5.29 | 5.36 | 5.14 | 5.18 | 5.18 | qfq | 11,569,000 | 60,452,611 | -2.08% |
| 2026-03-25 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 14,216,100 | 74,952,555 | 1.93% |
| 2026-03-24 | 5.09 | 5.22 | 4.94 | 5.19 | 5.19 | qfq | 15,399,700 | 78,303,622 | 4.22% |
| 2026-03-23 | 5.31 | 5.31 | 4.92 | 4.98 | 4.98 | qfq | 16,713,400 | 85,453,763 | -7.26% |
| 2026-03-20 | 5.67 | 5.72 | 5.35 | 5.37 | 5.37 | qfq | 16,628,500 | 91,364,159 | -5.29% |
| 2026-03-19 | 5.77 | 5.81 | 5.63 | 5.67 | 5.67 | qfq | 10,123,800 | 57,842,635 | -2.74% |
| 2026-03-18 | 5.67 | 5.84 | 5.64 | 5.83 | 5.83 | qfq | 11,759,000 | 67,568,229 | 3.00% |
| 2026-03-17 | 5.85 | 5.86 | 5.64 | 5.66 | 5.66 | qfq | 11,852,500 | 68,067,911 | -3.08% |
| 2026-03-16 | 5.79 | 5.88 | 5.76 | 5.84 | 5.84 | qfq | 11,693,000 | 67,992,763 | 0.34% |
| 2026-03-13 | 5.86 | 5.93 | 5.79 | 5.82 | 5.82 | qfq | 9,951,300 | 58,405,980 | -1.02% |
| 2026-03-12 | 5.95 | 6.00 | 5.87 | 5.88 | 5.88 | qfq | 11,604,684 | 68,747,493 | -1.34% |
| 2026-03-11 | 6.01 | 6.03 | 5.92 | 5.96 | 5.96 | qfq | 10,469,659 | 62,489,767 | -0.67% |
| 2026-03-10 | 5.94 | 6.03 | 5.92 | 6.00 | 6.00 | qfq | 11,400,900 | 68,155,911 | 1.35% |
| 2026-03-09 | 5.83 | 5.93 | 5.76 | 5.92 | 5.92 | qfq | 13,228,200 | 77,289,671 | 0.00% |
| 2026-03-06 | 5.74 | 5.94 | 5.72 | 5.92 | 5.92 | qfq | 17,815,500 | 104,730,024 | 2.60% |
| 2026-03-05 | 5.67 | 5.87 | 5.66 | 5.77 | 5.77 | qfq | 20,353,200 | 117,716,459 | 3.78% |
| 2026-03-04 | 5.51 | 5.62 | 5.48 | 5.56 | 5.56 | qfq | 12,914,459 | 71,627,074 | -0.18% |
| 2026-03-03 | 5.83 | 5.88 | 5.56 | 5.57 | 5.57 | qfq | 16,755,636 | 95,865,807 | -4.30% |
| 2026-03-02 | 5.92 | 6.13 | 5.76 | 5.82 | 5.82 | qfq | 19,269,202 | 113,106,597 | -3.16% |
| 2026-02-27 | 5.97 | 6.02 | 5.95 | 6.01 | 6.01 | qfq | 12,471,600 | 74,695,343 | 0.17% |
| 2026-02-26 | 5.95 | 6.00 | 5.91 | 6.00 | 6.00 | qfq | 11,769,600 | 70,085,626 | 1.35% |
| 2026-02-25 | 5.97 | 6.02 | 5.91 | 5.92 | 5.92 | qfq | 13,756,400 | 82,055,701 | -0.67% |
| 2026-02-24 | 5.94 | 6.00 | 5.91 | 5.96 | 5.96 | qfq | 11,485,400 | 68,432,255 | 1.02% |
| 2026-02-13 | 5.94 | 6.01 | 5.89 | 5.90 | 5.90 | qfq | 10,875,600 | 64,805,893 | -1.01% |
| 2026-02-12 | 6.03 | 6.03 | 5.88 | 5.96 | 5.96 | qfq | 14,647,000 | 87,333,085 | -1.16% |
| 2026-02-11 | 6.05 | 6.06 | 5.96 | 6.03 | 6.03 | qfq | 14,032,600 | 84,540,385 | -0.33% |
| 2026-02-10 | 5.97 | 6.08 | 5.94 | 6.05 | 6.05 | qfq | 17,872,800 | 107,909,591 | 1.34% |
| 2026-02-09 | 5.97 | 6.00 | 5.92 | 5.97 | 5.97 | qfq | 18,376,500 | 109,421,308 | 0.51% |
| 2026-02-06 | 5.82 | 5.97 | 5.78 | 5.94 | 5.94 | qfq | 20,937,600 | 123,532,326 | 1.37% |
| 2026-02-05 | 5.84 | 5.91 | 5.82 | 5.86 | 5.86 | qfq | 17,677,340 | 103,920,111 | -0.34% |
| 2026-02-04 | 5.88 | 5.90 | 5.81 | 5.88 | 5.88 | qfq | 20,473,300 | 119,864,195 | -0.51% |
| 2026-02-03 | 5.76 | 5.91 | 5.75 | 5.91 | 5.91 | qfq | 26,894,802 | 157,270,586 | 3.50% |
| 2026-02-02 | 5.76 | 5.87 | 5.71 | 5.71 | 5.71 | qfq | 27,388,126 | 158,855,624 | 0.88% |
| 2026-01-30 | 5.64 | 5.69 | 5.56 | 5.66 | 5.66 | qfq | 12,770,256 | 71,792,165 | 0.18% |
| 2026-01-29 | 5.64 | 5.77 | 5.53 | 5.65 | 5.65 | qfq | 15,027,100 | 85,477,569 | -0.18% |
| 2026-01-28 | 5.72 | 5.77 | 5.64 | 5.66 | 5.66 | qfq | 13,126,100 | 74,709,409 | -1.22% |
| 2026-01-27 | 5.71 | 5.77 | 5.56 | 5.73 | 5.73 | qfq | 14,789,307 | 83,870,532 | -0.17% |
| 2026-01-26 | 5.84 | 5.86 | 5.67 | 5.74 | 5.74 | qfq | 16,501,293 | 94,664,311 | -2.05% |
| 2026-01-23 | 5.83 | 5.86 | 5.78 | 5.86 | 5.86 | qfq | 13,619,028 | 79,431,360 | 0.69% |
| 2026-01-22 | 5.74 | 5.82 | 5.73 | 5.82 | 5.82 | qfq | 12,178,500 | 70,439,061 | 1.39% |
| 2026-01-21 | 5.67 | 5.74 | 5.63 | 5.74 | 5.74 | qfq | 12,621,800 | 71,966,981 | 0.88% |
| 2026-01-20 | 5.70 | 5.78 | 5.66 | 5.69 | 5.69 | qfq | 13,645,922 | 77,842,850 | -0.18% |
| 2026-01-19 | 5.61 | 5.73 | 5.60 | 5.70 | 5.70 | qfq | 13,405,700 | 76,221,697 | 0.88% |
| 2026-01-16 | 5.77 | 5.78 | 5.60 | 5.65 | 5.65 | qfq | 17,238,902 | 97,568,029 | -1.74% |
| 2026-01-15 | 5.78 | 5.79 | 5.68 | 5.75 | 5.75 | qfq | 17,127,200 | 98,047,519 | -0.86% |
| 2026-01-14 | 5.70 | 5.92 | 5.69 | 5.80 | 5.80 | qfq | 32,860,467 | 190,944,787 | 1.75% |
| 2026-01-13 | 5.83 | 5.86 | 5.67 | 5.70 | 5.70 | qfq | 21,970,500 | 126,313,159 | -1.72% |
| 2026-01-12 | 5.63 | 5.80 | 5.57 | 5.80 | 5.80 | qfq | 26,633,193 | 152,413,874 | 4.50% |
| 2026-01-09 | 5.42 | 5.56 | 5.41 | 5.55 | 5.55 | qfq | 16,304,600 | 89,584,439 | 1.65% |
| 2026-01-08 | 5.34 | 5.50 | 5.34 | 5.46 | 5.46 | qfq | 12,001,200 | 65,284,036 | 1.68% |
| 2026-01-07 | 5.43 | 5.45 | 5.34 | 5.37 | 5.37 | qfq | 10,559,800 | 56,851,016 | -1.10% |
| 2026-01-06 | 5.41 | 5.48 | 5.40 | 5.43 | 5.43 | qfq | 10,821,093 | 58,838,179 | 0.37% |
| 2026-01-05 | 5.31 | 5.42 | 5.31 | 5.41 | 5.41 | qfq | 11,121,300 | 59,876,522 | 2.27% |
| 2025-12-31 | 5.29 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 8,829,800 | 46,740,713 | -0.19% |
| 2025-12-30 | 5.33 | 5.36 | 5.28 | 5.30 | 5.30 | qfq | 8,212,343 | 43,604,566 | -0.75% |
| 2025-12-29 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | qfq | 6,699,000 | 35,660,422 | 0.19% |
| 2025-12-26 | 5.35 | 5.39 | 5.28 | 5.33 | 5.33 | qfq | 9,236,000 | 49,294,457 | -0.56% |
| 2025-12-25 | 5.29 | 5.38 | 5.28 | 5.36 | 5.36 | qfq | 7,909,600 | 42,200,509 | 1.13% |
| 2025-12-24 | 5.22 | 5.33 | 5.21 | 5.30 | 5.30 | qfq | 8,265,900 | 43,667,862 | 1.53% |
| 2025-12-23 | 5.28 | 5.31 | 5.21 | 5.22 | 5.22 | qfq | 7,210,000 | 37,780,958 | -1.14% |
| 2025-12-22 | 5.30 | 5.35 | 5.26 | 5.28 | 5.28 | qfq | 7,093,000 | 37,624,812 | -0.56% |
| 2025-12-19 | 5.18 | 5.32 | 5.17 | 5.31 | 5.31 | qfq | 10,059,704 | 53,011,263 | 2.71% |
| 2025-12-18 | 5.06 | 5.25 | 5.06 | 5.17 | 5.17 | qfq | 9,969,300 | 51,611,963 | 1.17% |
| 2025-12-17 | 5.10 | 5.14 | 4.96 | 5.11 | 5.11 | qfq | 12,601,807 | 63,563,490 | 0.20% |
| 2025-12-16 | 5.21 | 5.24 | 5.09 | 5.10 | 5.10 | qfq | 9,978,000 | 51,256,920 | -2.49% |
| 2025-12-15 | 5.21 | 5.31 | 5.14 | 5.23 | 5.23 | qfq | 9,165,057 | 47,975,881 | -0.19% |
| 2025-12-12 | 5.27 | 5.34 | 5.23 | 5.24 | 5.24 | qfq | 10,106,400 | 53,409,395 | -0.38% |
| 2025-12-11 | 5.41 | 5.42 | 5.25 | 5.26 | 5.26 | qfq | 13,478,600 | 71,526,871 | -2.59% |
| 2025-12-10 | 5.50 | 5.50 | 5.36 | 5.40 | 5.40 | qfq | 12,628,700 | 68,374,076 | -1.82% |
| 2025-12-09 | 5.58 | 5.61 | 5.49 | 5.50 | 5.50 | qfq | 14,273,600 | 78,979,589 | -2.14% |
| 2025-12-08 | 5.43 | 5.75 | 5.41 | 5.62 | 5.62 | qfq | 30,892,300 | 173,361,530 | 3.69% |
| 2025-12-05 | 5.33 | 5.43 | 5.29 | 5.42 | 5.42 | qfq | 11,713,200 | 62,962,994 | 1.50% |
| 2025-12-04 | 5.36 | 5.41 | 5.28 | 5.34 | 5.34 | qfq | 12,521,702 | 66,890,299 | -1.11% |
| 2025-12-03 | 5.57 | 5.58 | 5.38 | 5.40 | 5.40 | qfq | 17,913,600 | 97,544,473 | -3.05% |
| 2025-12-02 | 5.61 | 5.61 | 5.48 | 5.57 | 5.57 | qfq | 11,550,310 | 64,143,795 | -0.89% |
| 2025-12-01 | 5.60 | 5.65 | 5.56 | 5.62 | 5.62 | qfq | 13,150,600 | 73,871,539 | 0.36% |
| 2025-11-28 | 5.57 | 5.65 | 5.49 | 5.60 | 5.60 | qfq | 17,810,100 | 98,901,033 | 0.00% |
| 2025-11-27 | 5.50 | 5.73 | 5.43 | 5.60 | 5.60 | qfq | 22,373,800 | 125,334,380 | 2.00% |
| 2025-11-26 | 5.63 | 5.70 | 5.48 | 5.49 | 5.49 | qfq | 16,228,900 | 90,354,987 | -2.66% |
| 2025-11-25 | 5.59 | 5.71 | 5.58 | 5.64 | 5.64 | qfq | 15,747,300 | 89,017,814 | 1.08% |
| 2025-11-24 | 5.56 | 5.61 | 5.42 | 5.58 | 5.58 | qfq | 17,852,800 | 98,559,674 | 1.82% |
| 2025-11-21 | 5.75 | 5.84 | 5.46 | 5.48 | 5.48 | qfq | 28,059,100 | 156,892,674 | -5.84% |
| 2025-11-20 | 5.86 | 5.90 | 5.77 | 5.82 | 5.82 | qfq | 17,903,300 | 104,370,388 | -0.17% |
| 2025-11-19 | 6.06 | 6.09 | 5.78 | 5.83 | 5.83 | qfq | 26,530,131 | 155,722,490 | -3.64% |
| 2025-11-18 | 6.19 | 6.19 | 5.98 | 6.05 | 6.05 | qfq | 30,382,102 | 183,628,062 | -2.58% |
| 2025-11-17 | 6.17 | 6.27 | 6.07 | 6.21 | 6.21 | qfq | 26,039,700 | 160,954,769 | 0.98% |
| 2025-11-14 | 6.40 | 6.52 | 6.15 | 6.15 | 6.15 | qfq | 46,072,304 | 289,980,101 | -3.91% |
| 2025-11-13 | 6.40 | 6.63 | 6.23 | 6.40 | 6.40 | qfq | 47,865,600 | 305,162,935 | -1.08% |
| 2025-11-12 | 6.41 | 6.86 | 6.32 | 6.47 | 6.47 | qfq | 54,860,105 | 361,193,537 | -0.15% |
| 2025-11-11 | 6.46 | 6.60 | 6.31 | 6.48 | 6.48 | qfq | 40,807,193 | 261,187,596 | 2.69% |
| 2025-11-10 | 6.45 | 6.54 | 6.30 | 6.31 | 6.31 | qfq | 44,279,395 | 281,601,819 | -2.77% |
| 2025-11-07 | 6.17 | 6.68 | 6.15 | 6.49 | 6.49 | qfq | 73,582,886 | 468,534,012 | 3.67% |
| 2025-11-06 | 6.06 | 6.28 | 5.92 | 6.26 | 6.26 | qfq | 58,412,788 | 356,498,126 | 3.13% |
| 2025-11-05 | 6.06 | 6.12 | 6.01 | 6.07 | 6.07 | qfq | 36,082,000 | 219,177,496 | -0.49% |
| 2025-11-04 | 5.99 | 6.16 | 5.90 | 6.10 | 6.10 | qfq | 52,465,386 | 318,451,826 | 1.67% |
| 2025-11-03 | 5.89 | 6.10 | 5.89 | 6.00 | 6.00 | qfq | 47,283,100 | 283,184,696 | 1.87% |
| 2025-10-31 | 5.73 | 6.02 | 5.65 | 5.89 | 5.89 | qfq | 48,406,502 | 282,064,660 | 4.25% |
| 2025-10-30 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | qfq | 36,787,701 | 211,003,107 | -4.07% |
| 2025-10-29 | 6.00 | 6.05 | 5.85 | 5.89 | 5.89 | qfq | 46,863,300 | 276,131,533 | -1.83% |
| 2025-10-28 | 5.53 | 6.46 | 5.40 | 6.00 | 6.00 | qfq | 95,218,593 | 567,392,107 | 8.89% |
| 2025-10-27 | 5.54 | 5.72 | 5.42 | 5.51 | 5.51 | qfq | 31,586,500 | 174,612,535 | 0.55% |
| 2025-10-24 | 5.72 | 5.76 | 5.46 | 5.48 | 5.48 | qfq | 54,305,022 | 301,493,998 | -6.32% |
| 2025-10-23 | 5.86 | 5.90 | 5.67 | 5.85 | 5.85 | qfq | 28,135,676 | 162,655,347 | 0.86% |
| 2025-10-22 | 5.90 | 5.99 | 5.79 | 5.80 | 5.80 | qfq | 32,289,620 | 189,274,635 | -2.85% |
| 2025-10-21 | 5.90 | 6.02 | 5.78 | 5.97 | 5.97 | qfq | 43,515,062 | 257,238,752 | 2.05% |
| 2025-10-20 | 6.10 | 6.18 | 5.77 | 5.85 | 5.85 | qfq | 53,482,700 | 315,191,437 | -1.18% |
| 2025-10-17 | 5.79 | 6.01 | 5.72 | 5.92 | 5.92 | qfq | 50,223,262 | 296,512,255 | 1.72% |
| 2025-10-16 | 5.82 | 5.83 | 5.72 | 5.82 | 5.82 | qfq | 26,054,647 | 150,648,122 | -0.34% |
| 2025-10-15 | 5.55 | 5.85 | 5.50 | 5.84 | 5.84 | qfq | 38,822,562 | 223,267,639 | 5.80% |
| 2025-10-14 | 5.66 | 5.70 | 5.50 | 5.52 | 5.52 | qfq | 13,144,962 | 73,486,592 | -2.47% |
| 2025-10-13 | 5.43 | 5.69 | 5.25 | 5.66 | 5.66 | qfq | 18,853,118 | 104,495,138 | 1.25% |
| 2025-10-10 | 5.60 | 5.62 | 5.52 | 5.59 | 5.59 | qfq | 12,813,700 | 71,370,472 | -0.53% |
| 2025-10-09 | 5.65 | 5.67 | 5.56 | 5.62 | 5.62 | qfq | 14,375,500 | 80,635,474 | -0.35% |
| 2025-09-30 | 5.71 | 5.76 | 5.63 | 5.64 | 5.64 | qfq | 14,424,620 | 81,689,190 | -1.40% |
| 2025-09-29 | 5.55 | 5.72 | 5.42 | 5.72 | 5.72 | qfq | 20,051,620 | 112,894,344 | 2.88% |
| 2025-09-26 | 5.51 | 5.65 | 5.44 | 5.56 | 5.56 | qfq | 18,884,508 | 105,090,640 | 0.36% |
| 2025-09-25 | 5.49 | 5.64 | 5.49 | 5.54 | 5.54 | qfq | 15,838,100 | 88,339,339 | 0.36% |
| 2025-09-24 | 5.29 | 5.53 | 5.23 | 5.52 | 5.52 | qfq | 17,305,108 | 93,775,673 | 4.35% |
| 2025-09-23 | 5.49 | 5.49 | 5.14 | 5.29 | 5.29 | qfq | 20,681,000 | 108,927,305 | -3.64% |
| 2025-09-22 | 5.53 | 5.56 | 5.42 | 5.49 | 5.49 | qfq | 11,505,520 | 63,109,755 | -0.18% |
| 2025-09-19 | 5.59 | 5.63 | 5.45 | 5.50 | 5.50 | qfq | 14,863,920 | 82,124,146 | -1.79% |
| 2025-09-18 | 5.72 | 5.77 | 5.52 | 5.60 | 5.60 | qfq | 20,937,700 | 118,468,230 | -2.27% |
| 2025-09-17 | 5.78 | 5.79 | 5.69 | 5.73 | 5.73 | qfq | 15,705,000 | 90,059,711 | -1.04% |
| 2025-09-16 | 5.56 | 5.80 | 5.53 | 5.79 | 5.79 | qfq | 24,950,300 | 142,351,314 | 3.58% |
| 2025-09-15 | 5.59 | 5.60 | 5.46 | 5.59 | 5.59 | qfq | 12,941,820 | 71,694,241 | 0.18% |
| 2025-09-12 | 5.57 | 5.66 | 5.55 | 5.58 | 5.58 | qfq | 17,113,800 | 95,865,256 | 0.18% |
| 2025-09-11 | 5.42 | 5.58 | 5.33 | 5.57 | 5.57 | qfq | 18,108,938 | 99,335,897 | 2.77% |
| 2025-09-10 | 5.37 | 5.49 | 5.36 | 5.42 | 5.42 | qfq | 14,875,310 | 80,874,003 | 1.12% |
| 2025-09-09 | 5.52 | 5.53 | 5.34 | 5.36 | 5.36 | qfq | 17,567,600 | 95,143,531 | -2.90% |
| 2025-09-08 | 5.53 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 14,195,500 | 78,314,413 | -0.54% |
| 2025-09-05 | 5.43 | 5.55 | 5.36 | 5.55 | 5.55 | qfq | 17,810,318 | 97,458,234 | 2.40% |
| 2025-09-04 | 5.48 | 5.59 | 5.33 | 5.42 | 5.42 | qfq | 23,097,018 | 126,447,132 | -1.09% |
| 2025-09-03 | 5.69 | 5.69 | 5.43 | 5.48 | 5.48 | qfq | 23,818,700 | 132,553,474 | -3.69% |
| 2025-09-02 | 5.82 | 5.83 | 5.57 | 5.69 | 5.69 | qfq | 32,543,799 | 184,510,889 | -2.74% |
| 2025-09-01 | 5.61 | 5.87 | 5.58 | 5.85 | 5.85 | qfq | 43,406,580 | 250,065,522 | 5.22% |
| 2025-08-29 | 5.69 | 5.74 | 5.55 | 5.56 | 5.56 | qfq | 28,660,918 | 160,615,226 | -2.80% |
| 2025-08-28 | 5.68 | 5.76 | 5.41 | 5.72 | 5.72 | qfq | 58,399,100 | 327,901,995 | 0.70% |
| 2025-08-27 | 5.77 | 5.98 | 5.66 | 5.68 | 5.68 | qfq | 75,624,617 | 437,074,390 | 3.27% |
| 2025-08-26 | 5.43 | 5.52 | 5.39 | 5.50 | 5.50 | qfq | 18,028,480 | 98,922,339 | 0.92% |
| 2025-08-25 | 5.50 | 5.59 | 5.41 | 5.45 | 5.45 | qfq | 19,264,600 | 105,461,323 | -0.55% |
| 2025-08-22 | 5.44 | 5.50 | 5.42 | 5.48 | 5.48 | qfq | 14,936,604 | 81,514,749 | 0.37% |
| 2025-08-21 | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | qfq | 18,003,104 | 98,268,500 | 0.18% |
| 2025-08-20 | 5.41 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 15,693,500 | 84,869,900 | 0.55% |
| 2025-08-19 | 5.39 | 5.45 | 5.32 | 5.42 | 5.42 | qfq | 16,603,100 | 89,614,299 | 0.56% |
| 2025-08-18 | 5.30 | 5.41 | 5.28 | 5.39 | 5.39 | qfq | 20,012,000 | 107,538,284 | 2.08% |
| 2025-08-15 | 5.21 | 5.31 | 5.18 | 5.28 | 5.28 | qfq | 15,235,500 | 80,281,108 | 1.34% |
| 2025-08-14 | 5.39 | 5.41 | 5.20 | 5.21 | 5.21 | qfq | 21,255,859 | 112,296,093 | -3.16% |
| 2025-08-13 | 5.43 | 5.45 | 5.36 | 5.38 | 5.38 | qfq | 18,695,639 | 100,772,885 | -0.92% |
| 2025-08-12 | 5.45 | 5.52 | 5.40 | 5.43 | 5.43 | qfq | 23,643,100 | 128,581,795 | -0.91% |
| 2025-08-11 | 5.46 | 5.54 | 5.39 | 5.48 | 5.48 | qfq | 38,738,004 | 212,360,265 | 1.67% |
| 2025-08-08 | 5.29 | 5.45 | 5.24 | 5.39 | 5.39 | qfq | 40,334,454 | 216,468,149 | 1.32% |
| 2025-08-07 | 5.32 | 5.38 | 5.29 | 5.32 | 5.32 | qfq | 14,538,700 | 77,369,360 | -0.19% |
| 2025-08-06 | 5.30 | 5.34 | 5.26 | 5.33 | 5.33 | qfq | 16,401,501 | 87,075,909 | 0.76% |
| 2025-08-05 | 5.22 | 5.29 | 5.21 | 5.29 | 5.29 | qfq | 17,257,500 | 90,725,341 | 1.34% |
| 2025-08-04 | 5.14 | 5.22 | 5.10 | 5.22 | 5.22 | qfq | 12,200,800 | 63,321,503 | 0.97% |
| 2025-08-01 | 5.11 | 5.20 | 5.09 | 5.17 | 5.17 | qfq | 15,727,356 | 80,828,676 | 1.57% |
| 2025-07-31 | 5.17 | 5.22 | 5.08 | 5.09 | 5.09 | qfq | 15,682,700 | 80,794,667 | -1.55% |
| 2025-07-30 | 5.23 | 5.23 | 5.11 | 5.17 | 5.17 | qfq | 13,283,004 | 68,663,646 | -1.15% |
| 2025-07-29 | 5.28 | 5.28 | 5.17 | 5.23 | 5.23 | qfq | 14,356,900 | 74,767,021 | -1.13% |
| 2025-07-28 | 5.28 | 5.29 | 5.23 | 5.29 | 5.29 | qfq | 15,210,500 | 80,117,921 | 0.19% |
| 2025-07-25 | 5.25 | 5.29 | 5.20 | 5.28 | 5.28 | qfq | 21,360,100 | 112,221,838 | 0.38% |
| 2025-07-24 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | qfq | 21,371,250 | 112,157,585 | 0.57% |
| 2025-07-23 | 5.34 | 5.35 | 5.20 | 5.23 | 5.23 | qfq | 29,967,450 | 157,450,740 | -2.43% |
| 2025-07-22 | 5.40 | 5.48 | 5.30 | 5.36 | 5.36 | qfq | 32,268,362 | 173,106,527 | -1.29% |
| 2025-07-21 | 5.46 | 5.49 | 5.35 | 5.43 | 5.43 | qfq | 41,451,403 | 224,401,266 | -0.91% |
| 2025-07-18 | 5.59 | 5.60 | 5.44 | 5.48 | 5.48 | qfq | 57,476,900 | 315,181,066 | -4.36% |
| 2025-07-17 | 5.33 | 5.78 | 5.33 | 5.73 | 5.73 | qfq | 87,788,180 | 486,659,831 | 3.80% |
| 2025-07-16 | 5.20 | 6.16 | 5.17 | 5.52 | 5.52 | qfq | 78,781,102 | 448,828,698 | 6.77% |
| 2025-07-15 | 5.23 | 5.23 | 5.09 | 5.17 | 5.17 | qfq | 11,147,452 | 57,355,179 | -0.77% |
| 2025-07-14 | 5.19 | 5.22 | 5.14 | 5.21 | 5.21 | qfq | 9,273,704 | 48,095,567 | 0.39% |
| 2025-07-11 | 5.15 | 5.21 | 5.14 | 5.19 | 5.19 | qfq | 10,799,300 | 55,889,694 | 0.58% |
| 2025-07-10 | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 11,270,200 | 58,382,819 | -0.58% |
| 2025-07-09 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | qfq | 13,391,302 | 69,350,313 | 0.58% |
| 2025-07-08 | 5.10 | 5.16 | 5.07 | 5.16 | 5.16 | qfq | 13,412,313 | 68,671,406 | 1.18% |
| 2025-07-07 | 5.07 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 10,659,800 | 54,113,921 | 1.19% |
| 2025-07-04 | 5.06 | 5.13 | 4.99 | 5.04 | 5.04 | qfq | 11,761,100 | 59,407,643 | -0.59% |
| 2025-07-03 | 4.98 | 5.09 | 4.98 | 5.07 | 5.07 | qfq | 14,642,462 | 74,085,943 | 2.01% |
| 2025-07-02 | 5.00 | 5.03 | 4.93 | 4.97 | 4.97 | qfq | 10,148,900 | 50,433,947 | -1.19% |
| 2025-07-01 | 5.01 | 5.09 | 4.96 | 5.03 | 5.03 | qfq | 14,837,720 | 74,509,416 | 0.20% |
| 2025-06-30 | 4.96 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 16,153,450 | 80,900,583 | 1.83% |
| 2025-06-27 | 4.93 | 4.99 | 4.91 | 4.93 | 4.93 | qfq | 10,175,300 | 50,304,344 | 0.20% |
| 2025-06-26 | 4.91 | 4.98 | 4.87 | 4.92 | 4.92 | qfq | 14,152,950 | 69,735,209 | 0.41% |
| 2025-06-25 | 4.88 | 4.91 | 4.82 | 4.90 | 4.90 | qfq | 11,716,300 | 57,089,010 | 1.03% |
| 2025-06-24 | 4.75 | 4.90 | 4.72 | 4.85 | 4.85 | qfq | 13,964,600 | 67,731,141 | 2.32% |
| 2025-06-23 | 4.57 | 4.74 | 4.52 | 4.74 | 4.74 | qfq | 11,290,600 | 52,781,125 | 2.82% |
| 2025-06-20 | 4.63 | 4.70 | 4.57 | 4.61 | 4.61 | qfq | 11,284,300 | 52,222,444 | -0.86% |
| 2025-06-19 | 4.79 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 13,530,210 | 63,641,268 | -2.92% |
| 2025-06-18 | 4.80 | 4.82 | 4.76 | 4.79 | 4.79 | qfq | 9,621,094 | 46,050,880 | 0.00% |
| 2025-06-17 | 4.84 | 4.86 | 4.76 | 4.79 | 4.79 | qfq | 9,144,200 | 43,901,702 | -0.62% |
| 2025-06-16 | 4.75 | 4.86 | 4.71 | 4.82 | 4.82 | qfq | 13,219,803 | 63,762,585 | 1.47% |
| 2025-06-13 | 4.89 | 4.89 | 4.73 | 4.75 | 4.75 | qfq | 12,797,685 | 61,234,220 | -2.86% |
| 2025-06-12 | 4.86 | 4.92 | 4.82 | 4.89 | 4.89 | qfq | 11,944,100 | 58,333,342 | 0.41% |
| 2025-06-11 | 4.86 | 4.92 | 4.84 | 4.87 | 4.87 | qfq | 9,855,500 | 48,123,730 | 0.41% |
| 2025-06-10 | 4.91 | 4.91 | 4.78 | 4.85 | 4.85 | qfq | 13,635,904 | 66,188,988 | -1.42% |
| 2025-06-09 | 4.85 | 4.92 | 4.82 | 4.92 | 4.92 | qfq | 14,307,462 | 69,949,858 | 1.65% |
| 2025-06-06 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | qfq | 13,697,550 | 65,913,332 | 0.21% |
| 2025-06-05 | 4.78 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 15,024,550 | 72,158,723 | 1.26% |
| 2025-06-04 | 4.77 | 4.81 | 4.73 | 4.77 | 4.77 | qfq | 12,845,800 | 61,255,875 | 0.63% |
| 2025-06-03 | 4.71 | 4.81 | 4.69 | 4.74 | 4.74 | qfq | 15,486,500 | 73,783,844 | 0.00% |
| 2025-05-30 | 4.87 | 4.89 | 4.71 | 4.74 | 4.74 | qfq | 19,002,800 | 90,647,136 | -2.67% |
| 2025-05-29 | 4.71 | 4.89 | 4.71 | 4.87 | 4.87 | qfq | 24,843,606 | 120,377,819 | 2.74% |
| 2025-05-28 | 4.81 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 17,370,803 | 82,564,000 | -1.04% |
| 2025-05-27 | 4.81 | 4.86 | 4.71 | 4.79 | 4.79 | qfq | 29,705,604 | 142,484,392 | 0.63% |
| 2025-05-26 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | qfq | 26,905,902 | 127,492,855 | 1.06% |
| 2025-05-23 | 5.02 | 5.04 | 4.68 | 4.71 | 4.71 | qfq | 53,152,548 | 255,765,018 | -6.18% |
| 2025-05-22 | 4.69 | 5.39 | 4.61 | 5.02 | 5.02 | qfq | 64,594,256 | 324,694,835 | 6.58% |
| 2025-05-21 | 4.75 | 4.78 | 4.70 | 4.71 | 4.71 | qfq | 11,762,300 | 55,699,894 | -0.84% |
| 2025-05-20 | 4.72 | 4.76 | 4.65 | 4.75 | 4.75 | qfq | 12,064,958 | 57,022,807 | 0.64% |
| 2025-05-19 | 4.67 | 4.75 | 4.61 | 4.72 | 4.72 | qfq | 9,537,602 | 44,762,276 | 1.29% |
| 2025-05-16 | 4.67 | 4.72 | 4.64 | 4.66 | 4.66 | qfq | 8,463,300 | 39,677,367 | -0.43% |
| 2025-05-15 | 4.73 | 4.74 | 4.66 | 4.68 | 4.68 | qfq | 12,960,200 | 60,846,972 | -1.27% |
| 2025-05-14 | 4.74 | 4.82 | 4.70 | 4.74 | 4.74 | qfq | 22,798,400 | 108,238,387 | -0.42% |
| 2025-05-13 | 4.90 | 4.93 | 4.74 | 4.76 | 4.76 | qfq | 36,884,100 | 177,048,143 | -4.42% |
| 2025-05-12 | 4.72 | 5.13 | 4.67 | 4.98 | 4.98 | qfq | 43,507,699 | 212,393,447 | 6.18% |
| 2025-05-09 | 4.81 | 4.81 | 4.66 | 4.69 | 4.69 | qfq | 9,886,148 | 46,640,447 | -2.70% |
| 2025-05-08 | 4.69 | 4.83 | 4.66 | 4.82 | 4.82 | qfq | 16,270,504 | 77,700,486 | 3.21% |
| 2025-05-07 | 4.75 | 4.76 | 4.60 | 4.67 | 4.67 | qfq | 11,035,700 | 51,591,738 | 0.00% |
| 2025-05-06 | 4.51 | 4.67 | 4.51 | 4.67 | 4.67 | qfq | 13,413,804 | 62,063,550 | 4.24% |
| 2025-04-30 | 4.44 | 4.51 | 4.44 | 4.48 | 4.48 | qfq | 8,739,732 | 39,232,998 | 1.13% |
| 2025-04-29 | 4.37 | 4.50 | 4.34 | 4.43 | 4.43 | qfq | 8,374,732 | 37,240,970 | 0.45% |
| 2025-04-28 | 4.40 | 4.44 | 4.30 | 4.41 | 4.41 | qfq | 14,656,803 | 64,182,262 | -1.34% |
| 2025-04-25 | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | qfq | 9,975,403 | 44,677,694 | 0.45% |
| 2025-04-24 | 4.53 | 4.53 | 4.39 | 4.45 | 4.45 | qfq | 13,022,600 | 57,944,644 | -1.98% |
| 2025-04-23 | 4.54 | 4.59 | 4.47 | 4.54 | 4.54 | qfq | 17,845,900 | 80,684,626 | -0.22% |
| 2025-04-22 | 4.45 | 4.57 | 4.44 | 4.55 | 4.55 | qfq | 16,611,011 | 74,671,466 | 2.02% |
| 2025-04-21 | 4.33 | 4.48 | 4.28 | 4.46 | 4.46 | qfq | 13,483,400 | 59,767,923 | 2.29% |
| 2025-04-18 | 4.33 | 4.39 | 4.27 | 4.36 | 4.36 | qfq | 11,427,100 | 49,516,504 | 0.23% |
| 2025-04-17 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | qfq | 12,701,100 | 55,425,965 | 0.46% |
| 2025-04-16 | 4.44 | 4.46 | 4.23 | 4.33 | 4.33 | qfq | 15,615,701 | 67,724,100 | -3.35% |
| 2025-04-15 | 4.44 | 4.55 | 4.43 | 4.48 | 4.48 | qfq | 17,456,604 | 78,133,176 | 0.45% |
| 2025-04-14 | 4.53 | 4.55 | 4.41 | 4.46 | 4.46 | qfq | 23,631,404 | 105,608,545 | 0.68% |
| 2025-04-11 | 4.37 | 4.55 | 4.32 | 4.43 | 4.43 | qfq | 32,701,100 | 145,320,258 | -0.23% |
| 2025-04-10 | 4.11 | 4.80 | 4.11 | 4.44 | 4.44 | qfq | 41,973,279 | 187,122,799 | 9.09% |
| 2025-04-09 | 3.87 | 4.11 | 3.55 | 4.07 | 4.07 | qfq | 22,239,900 | 85,933,863 | 3.30% |
| 2025-04-08 | 3.86 | 4.16 | 3.81 | 3.94 | 3.94 | qfq | 22,945,500 | 90,730,146 | 5.07% |
| 2025-04-07 | 4.35 | 4.35 | 3.72 | 3.75 | 3.75 | qfq | 23,058,298 | 91,150,607 | -19.35% |
| 2025-04-03 | 4.63 | 4.69 | 4.59 | 4.65 | 4.65 | qfq | 7,513,200 | 34,873,954 | -0.21% |
| 2025-04-02 | 4.64 | 4.72 | 4.63 | 4.66 | 4.66 | qfq | 6,663,500 | 31,143,657 | 0.65% |
| 2025-04-01 | 4.62 | 4.72 | 4.62 | 4.63 | 4.63 | qfq | 9,278,700 | 43,362,312 | 0.65% |
| 2025-03-31 | 4.59 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 12,058,100 | 54,749,483 | 0.00% |
| 2025-03-28 | 4.68 | 4.72 | 4.58 | 4.60 | 4.60 | qfq | 9,109,900 | 42,248,620 | -1.71% |
| 2025-03-27 | 4.70 | 4.75 | 4.60 | 4.68 | 4.68 | qfq | 9,785,999 | 45,760,897 | -0.85% |
| 2025-03-26 | 4.63 | 4.77 | 4.62 | 4.72 | 4.72 | qfq | 11,606,300 | 54,844,781 | 1.72% |
| 2025-03-25 | 4.65 | 4.69 | 4.56 | 4.64 | 4.64 | qfq | 13,585,703 | 62,892,792 | -0.64% |
| 2025-03-24 | 4.99 | 5.03 | 4.54 | 4.67 | 4.67 | qfq | 23,224,720 | 110,183,138 | -6.79% |
| 2025-03-21 | 5.12 | 5.16 | 4.98 | 5.01 | 5.01 | qfq | 13,358,700 | 67,584,408 | -2.91% |
| 2025-03-20 | 5.16 | 5.24 | 5.11 | 5.16 | 5.16 | qfq | 9,329,891 | 48,359,759 | 0.00% |
| 2025-03-19 | 5.22 | 5.24 | 5.13 | 5.16 | 5.16 | qfq | 9,762,100 | 50,569,775 | -1.53% |
| 2025-03-18 | 5.29 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 11,221,700 | 59,024,831 | -0.57% |
| 2025-03-17 | 5.27 | 5.33 | 5.21 | 5.27 | 5.27 | qfq | 10,866,200 | 57,298,581 | 0.00% |
| 2025-03-14 | 5.11 | 5.29 | 5.05 | 5.27 | 5.27 | qfq | 18,005,400 | 93,238,213 | 2.73% |
| 2025-03-13 | 5.21 | 5.24 | 4.98 | 5.13 | 5.13 | qfq | 19,605,800 | 99,721,882 | -2.47% |
| 2025-03-12 | 5.28 | 5.32 | 5.22 | 5.26 | 5.26 | qfq | 12,420,720 | 65,523,487 | 0.19% |
| 2025-03-11 | 5.20 | 5.26 | 5.14 | 5.25 | 5.25 | qfq | 11,686,900 | 60,710,913 | -0.19% |
| 2025-03-10 | 5.33 | 5.39 | 5.22 | 5.26 | 5.26 | qfq | 13,307,950 | 70,445,738 | -1.31% |
| 2025-03-07 | 5.46 | 5.51 | 5.28 | 5.33 | 5.33 | qfq | 17,579,800 | 94,969,038 | -2.38% |
| 2025-03-06 | 5.24 | 5.54 | 5.24 | 5.46 | 5.46 | qfq | 25,007,600 | 135,411,614 | 4.60% |
| 2025-03-05 | 5.20 | 5.24 | 5.08 | 5.22 | 5.22 | qfq | 13,066,510 | 67,244,740 | -0.19% |
| 2025-03-04 | 5.02 | 5.24 | 5.01 | 5.23 | 5.23 | qfq | 14,650,000 | 75,563,039 | 3.36% |
| 2025-03-03 | 5.08 | 5.26 | 5.01 | 5.06 | 5.06 | qfq | 19,073,100 | 98,126,019 | -0.20% |
| 2025-02-28 | 5.34 | 5.36 | 5.05 | 5.07 | 5.07 | qfq | 18,374,087 | 94,994,296 | -5.59% |
| 2025-02-27 | 5.47 | 5.49 | 5.25 | 5.37 | 5.37 | qfq | 20,230,699 | 108,255,738 | -1.83% |
| 2025-02-26 | 5.50 | 5.52 | 5.39 | 5.47 | 5.47 | qfq | 17,542,199 | 95,609,364 | 0.00% |
| 2025-02-25 | 5.40 | 5.64 | 5.33 | 5.47 | 5.47 | qfq | 27,365,600 | 150,036,002 | -0.36% |
| 2025-02-24 | 5.47 | 5.63 | 5.42 | 5.49 | 5.49 | qfq | 32,098,099 | 177,105,146 | 1.10% |
| 2025-02-21 | 5.30 | 5.52 | 5.22 | 5.43 | 5.43 | qfq | 32,615,999 | 176,003,420 | 2.26% |
| 2025-02-20 | 5.24 | 5.32 | 5.16 | 5.31 | 5.31 | qfq | 19,185,950 | 100,567,373 | 1.53% |
| 2025-02-19 | 5.08 | 5.29 | 5.05 | 5.23 | 5.23 | qfq | 20,895,536 | 108,407,283 | 3.16% |
| 2025-02-18 | 5.28 | 5.36 | 5.04 | 5.07 | 5.07 | qfq | 25,341,500 | 131,116,226 | -4.70% |
| 2025-02-17 | 5.30 | 5.41 | 5.26 | 5.32 | 5.32 | qfq | 22,544,500 | 120,328,631 | 1.14% |
| 2025-02-14 | 5.20 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 18,147,566 | 95,224,359 | 0.38% |
| 2025-02-13 | 5.30 | 5.31 | 5.15 | 5.24 | 5.24 | qfq | 22,352,900 | 116,800,277 | -1.32% |
| 2025-02-12 | 5.26 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 20,667,200 | 109,442,736 | 0.19% |
| 2025-02-11 | 5.34 | 5.34 | 5.22 | 5.30 | 5.30 | qfq | 23,399,302 | 123,543,820 | -0.93% |
| 2025-02-10 | 5.16 | 5.37 | 5.10 | 5.35 | 5.35 | qfq | 37,196,660 | 195,400,827 | 3.88% |
| 2025-02-07 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | qfq | 38,923,662 | 198,481,920 | 2.18% |
| 2025-02-06 | 4.92 | 5.07 | 4.92 | 5.04 | 5.04 | qfq | 30,229,802 | 151,401,644 | 0.80% |
| 2025-02-05 | 4.96 | 5.06 | 4.89 | 5.00 | 5.00 | qfq | 30,362,500 | 151,341,396 | 2.25% |
| 2025-01-27 | 4.85 | 5.20 | 4.80 | 4.89 | 4.89 | qfq | 38,660,000 | 191,131,230 | 1.45% |
| 2025-01-24 | 4.61 | 4.83 | 4.58 | 4.82 | 4.82 | qfq | 36,359,800 | 171,838,460 | 5.93% |
| 2025-01-23 | 4.62 | 4.76 | 4.55 | 4.55 | 4.55 | qfq | 24,236,800 | 112,890,419 | -0.44% |
| 2025-01-22 | 4.62 | 4.68 | 4.54 | 4.57 | 4.57 | qfq | 21,444,700 | 98,517,241 | -2.14% |
| 2025-01-21 | 4.75 | 4.83 | 4.57 | 4.67 | 4.67 | qfq | 36,409,400 | 170,165,778 | 0.21% |
| 2025-01-20 | 4.70 | 4.84 | 4.45 | 4.66 | 4.66 | qfq | 50,248,647 | 233,347,514 | 3.33% |
| 2025-01-17 | 4.88 | 4.90 | 4.51 | 4.51 | 4.51 | qfq | 73,601,593 | 341,193,599 | -11.57% |
| 2025-01-16 | 4.48 | 5.34 | 4.42 | 5.10 | 5.10 | qfq | 84,181,697 | 419,003,369 | 14.61% |
| 2025-01-15 | 4.36 | 4.75 | 4.26 | 4.45 | 4.45 | qfq | 33,766,904 | 151,472,173 | 2.30% |
| 2025-01-14 | 4.04 | 4.35 | 4.04 | 4.35 | 4.35 | qfq | 15,869,550 | 67,474,735 | 8.21% |
| 2025-01-13 | 3.91 | 4.06 | 3.78 | 4.02 | 4.02 | qfq | 15,187,300 | 60,026,608 | 1.52% |
| 2025-01-10 | 4.13 | 4.19 | 3.94 | 3.96 | 3.96 | qfq | 10,505,200 | 42,780,084 | -4.58% |
| 2025-01-09 | 4.10 | 4.19 | 4.05 | 4.15 | 4.15 | qfq | 10,396,400 | 43,090,905 | 1.47% |
| 2025-01-08 | 4.11 | 4.17 | 3.93 | 4.09 | 4.09 | qfq | 14,789,204 | 60,221,575 | -0.49% |
| 2025-01-07 | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | qfq | 15,604,205 | 62,989,325 | 4.85% |
| 2025-01-06 | 3.92 | 4.00 | 3.71 | 3.92 | 3.92 | qfq | 18,861,900 | 73,320,500 | -1.01% |
| 2025-01-03 | 4.28 | 4.34 | 3.91 | 3.96 | 3.96 | qfq | 20,610,775 | 83,876,096 | -7.48% |
| 2025-01-02 | 4.37 | 4.48 | 4.24 | 4.28 | 4.28 | qfq | 15,288,523 | 66,613,489 | -2.28% |
| 2024-12-31 | 4.54 | 4.63 | 4.37 | 4.38 | 4.38 | qfq | 13,352,161 | 59,674,426 | -3.74% |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.55 | 4.55 | qfq | 14,610,902 | 66,076,516 | -2.36% |
| 2024-12-27 | 4.65 | 4.77 | 4.50 | 4.66 | 4.66 | qfq | 16,555,900 | 77,478,762 | 2.19% |
| 2024-12-26 | 4.49 | 4.64 | 4.47 | 4.56 | 4.56 | qfq | 16,365,875 | 74,677,133 | 2.01% |
| 2024-12-25 | 4.62 | 4.65 | 4.32 | 4.47 | 4.47 | qfq | 23,858,200 | 105,802,008 | -3.46% |
| 2024-12-24 | 4.75 | 4.77 | 4.55 | 4.63 | 4.63 | qfq | 23,519,200 | 109,099,585 | 0.00% |
| 2024-12-23 | 5.15 | 5.16 | 4.61 | 4.63 | 4.63 | qfq | 36,686,672 | 176,003,403 | -10.44% |
| 2024-12-20 | 5.08 | 5.30 | 5.04 | 5.17 | 5.17 | qfq | 32,724,963 | 169,158,531 | 1.77% |
| 2024-12-19 | 5.09 | 5.22 | 4.90 | 5.08 | 5.08 | qfq | 35,916,906 | 180,656,884 | -1.93% |
| 2024-12-18 | 5.28 | 5.38 | 5.01 | 5.18 | 5.18 | qfq | 40,778,779 | 210,669,753 | -2.81% |
| 2024-12-17 | 5.60 | 5.78 | 5.27 | 5.33 | 5.33 | qfq | 67,411,549 | 370,441,926 | -11.75% |
| 2024-12-16 | 5.60 | 6.19 | 5.36 | 6.04 | 6.04 | qfq | 105,600,501 | 621,123,231 | 8.24% |
| 2024-12-13 | 5.15 | 5.95 | 5.14 | 5.58 | 5.58 | qfq | 80,961,674 | 447,770,766 | 7.93% |
| 2024-12-12 | 5.12 | 5.18 | 5.04 | 5.17 | 5.17 | qfq | 15,845,924 | 81,269,878 | 0.78% |
| 2024-12-11 | 5.08 | 5.15 | 5.03 | 5.13 | 5.13 | qfq | 16,514,600 | 84,031,761 | 0.98% |
| 2024-12-10 | 5.21 | 5.29 | 5.06 | 5.08 | 5.08 | qfq | 19,991,400 | 102,874,755 | -0.20% |
| 2024-12-09 | 5.12 | 5.20 | 4.99 | 5.09 | 5.09 | qfq | 17,930,700 | 91,252,566 | 0.20% |
| 2024-12-06 | 5.08 | 5.17 | 5.01 | 5.08 | 5.08 | qfq | 17,533,604 | 89,204,572 | -0.20% |
| 2024-12-05 | 4.90 | 5.11 | 4.88 | 5.09 | 5.09 | qfq | 18,255,358 | 91,980,415 | 3.46% |
| 2024-12-04 | 5.12 | 5.14 | 4.89 | 4.92 | 4.92 | qfq | 20,803,112 | 104,362,280 | -4.47% |
| 2024-12-03 | 5.14 | 5.19 | 5.05 | 5.15 | 5.15 | qfq | 30,779,690 | 157,315,322 | 0.00% |
| 2024-12-02 | 4.80 | 5.24 | 4.78 | 5.15 | 5.15 | qfq | 34,159,122 | 171,695,969 | 7.29% |
| 2024-11-29 | 4.78 | 4.87 | 4.67 | 4.80 | 4.80 | qfq | 18,263,323 | 87,319,891 | 0.42% |
| 2024-11-28 | 4.72 | 4.84 | 4.72 | 4.78 | 4.78 | qfq | 19,841,702 | 95,263,881 | 2.36% |
| 2024-11-27 | 4.51 | 4.69 | 4.33 | 4.67 | 4.67 | qfq | 16,839,700 | 76,372,617 | 2.64% |
| 2024-11-26 | 4.58 | 4.69 | 4.54 | 4.55 | 4.55 | qfq | 12,958,200 | 59,653,183 | -0.44% |
| 2024-11-25 | 4.55 | 4.65 | 4.42 | 4.57 | 4.57 | qfq | 15,583,189 | 70,224,415 | 0.44% |
| 2024-11-22 | 4.65 | 4.90 | 4.54 | 4.55 | 4.55 | qfq | 25,608,800 | 121,167,619 | -2.99% |
| 2024-11-21 | 4.66 | 4.71 | 4.57 | 4.69 | 4.69 | qfq | 13,702,000 | 63,674,643 | 0.64% |
| 2024-11-20 | 4.51 | 4.71 | 4.48 | 4.66 | 4.66 | qfq | 15,988,300 | 73,808,909 | 4.02% |
| 2024-11-19 | 4.36 | 4.50 | 4.30 | 4.48 | 4.48 | qfq | 12,758,628 | 55,975,636 | 3.23% |
| 2024-11-18 | 4.60 | 4.65 | 4.26 | 4.34 | 4.34 | qfq | 19,323,700 | 84,792,087 | -5.45% |
| 2024-11-15 | 4.60 | 4.76 | 4.58 | 4.59 | 4.59 | qfq | 16,951,000 | 79,422,263 | -1.08% |
| 2024-11-14 | 4.78 | 4.81 | 4.60 | 4.64 | 4.64 | qfq | 15,276,700 | 71,854,236 | -3.33% |
| 2024-11-13 | 4.80 | 4.85 | 4.63 | 4.80 | 4.80 | qfq | 23,589,332 | 111,806,483 | -0.21% |
| 2024-11-12 | 5.06 | 5.10 | 4.75 | 4.81 | 4.81 | qfq | 47,102,546 | 229,230,017 | -5.87% |
| 2024-11-11 | 4.80 | 5.40 | 4.79 | 5.11 | 5.11 | qfq | 55,006,500 | 281,288,651 | 6.24% |
| 2024-11-08 | 4.72 | 4.87 | 4.61 | 4.81 | 4.81 | qfq | 32,939,528 | 156,872,736 | 2.56% |
| 2024-11-07 | 4.50 | 4.69 | 4.40 | 4.69 | 4.69 | qfq | 25,380,337 | 116,280,321 | 4.69% |
| 2024-11-06 | 4.47 | 4.55 | 4.42 | 4.48 | 4.48 | qfq | 18,756,977 | 84,406,913 | 1.13% |
| 2024-11-05 | 4.30 | 4.45 | 4.29 | 4.43 | 4.43 | qfq | 12,192,142 | 53,537,269 | 3.26% |
| 2024-11-04 | 4.18 | 4.32 | 4.16 | 4.29 | 4.29 | qfq | 13,178,800 | 56,176,914 | 2.14% |
| 2024-11-01 | 4.55 | 4.56 | 4.19 | 4.20 | 4.20 | qfq | 21,845,084 | 94,341,583 | -7.89% |
| 2024-10-31 | 4.40 | 4.60 | 4.40 | 4.56 | 4.56 | qfq | 17,309,306 | 78,324,297 | 2.70% |
| 2024-10-30 | 4.44 | 4.49 | 4.36 | 4.44 | 4.44 | qfq | 15,305,300 | 67,626,502 | -0.22% |
| 2024-10-29 | 4.53 | 4.64 | 4.41 | 4.45 | 4.45 | qfq | 19,626,500 | 88,798,240 | -1.98% |
| 2024-10-28 | 4.39 | 4.54 | 4.36 | 4.54 | 4.54 | qfq | 17,156,316 | 77,039,949 | 3.65% |
| 2024-10-25 | 4.32 | 4.41 | 4.28 | 4.38 | 4.38 | qfq | 16,499,000 | 71,733,239 | 2.10% |
| 2024-10-24 | 4.28 | 4.36 | 4.23 | 4.29 | 4.29 | qfq | 14,978,859 | 64,112,486 | 1.42% |
| 2024-10-23 | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | qfq | 15,094,504 | 64,468,407 | -1.17% |
| 2024-10-22 | 4.35 | 4.36 | 4.22 | 4.28 | 4.28 | qfq | 18,070,600 | 77,336,653 | -2.06% |
| 2024-10-21 | 4.25 | 4.45 | 4.25 | 4.37 | 4.37 | qfq | 21,052,555 | 91,502,085 | 2.82% |
| 2024-10-18 | 4.11 | 4.30 | 4.03 | 4.25 | 4.25 | qfq | 21,139,316 | 88,263,550 | 2.41% |
| 2024-10-17 | 4.09 | 4.22 | 4.09 | 4.15 | 4.15 | qfq | 17,180,000 | 71,724,304 | 1.22% |
| 2024-10-16 | 4.05 | 4.11 | 3.96 | 4.10 | 4.10 | qfq | 14,674,300 | 59,552,761 | 1.23% |
| 2024-10-15 | 4.03 | 4.19 | 3.94 | 4.05 | 4.05 | qfq | 17,400,000 | 71,394,759 | 0.50% |
| 2024-10-14 | 3.96 | 4.04 | 3.83 | 4.03 | 4.03 | qfq | 15,451,336 | 61,178,007 | 3.87% |
| 2024-10-11 | 4.08 | 4.14 | 3.83 | 3.88 | 3.88 | qfq | 23,151,081 | 91,675,845 | -6.05% |
| 2024-10-10 | 4.15 | 4.34 | 4.05 | 4.13 | 4.13 | qfq | 28,312,282 | 118,271,237 | 2.48% |
| 2024-10-09 | 4.37 | 4.45 | 4.03 | 4.03 | 4.03 | qfq | 37,579,262 | 160,416,045 | -12.58% |
| 2024-10-08 | 4.80 | 4.80 | 4.11 | 4.61 | 4.61 | qfq | 52,854,526 | 236,318,130 | 14.39% |
| 2024-09-30 | 3.64 | 4.09 | 3.55 | 4.03 | 4.03 | qfq | 35,532,200 | 135,668,132 | 15.80% |
| 2024-09-27 | 3.39 | 3.56 | 3.37 | 3.48 | 3.48 | qfq | 26,019,228 | 89,772,837 | 3.88% |
| 2024-09-26 | 3.31 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 18,377,302 | 60,953,673 | 0.90% |
| 2024-09-25 | 3.22 | 3.35 | 3.17 | 3.32 | 3.32 | qfq | 23,250,375 | 76,397,908 | 4.08% |
| 2024-09-24 | 3.14 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 13,635,410 | 43,043,850 | 1.92% |
| 2024-09-23 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 11,654,300 | 36,586,040 | -1.26% |
| 2024-09-20 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 18,074,606 | 57,097,760 | 0.96% |
| 2024-09-19 | 2.97 | 3.26 | 2.97 | 3.14 | 3.14 | qfq | 20,950,800 | 65,086,380 | 5.37% |
| 2024-09-18 | 3.06 | 3.07 | 2.92 | 2.98 | 2.98 | qfq | 10,795,600 | 32,106,949 | -1.65% |
| 2024-09-13 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | qfq | 11,820,700 | 36,112,800 | -2.57% |
| 2024-09-12 | 3.02 | 3.14 | 3.02 | 3.11 | 3.11 | qfq | 16,251,100 | 50,300,941 | 2.98% |
| 2024-09-11 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 9,999,300 | 30,266,375 | -0.66% |
| 2024-09-10 | 2.98 | 3.05 | 2.92 | 3.04 | 3.04 | qfq | 11,054,600 | 32,959,367 | 2.70% |
| 2024-09-09 | 2.93 | 2.99 | 2.87 | 2.96 | 2.96 | qfq | 9,665,800 | 28,468,474 | 0.00% |
| 2024-09-06 | 3.04 | 3.06 | 2.93 | 2.96 | 2.96 | qfq | 11,820,600 | 35,373,185 | -1.99% |
| 2024-09-05 | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | qfq | 13,280,602 | 39,905,939 | 1.00% |
| 2024-09-04 | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | qfq | 14,214,204 | 42,535,735 | -0.66% |
| 2024-09-03 | 3.04 | 3.07 | 2.97 | 3.01 | 3.01 | qfq | 20,951,160 | 63,162,258 | -0.99% |
| 2024-09-02 | 3.00 | 3.11 | 2.99 | 3.04 | 3.04 | qfq | 28,398,240 | 86,797,145 | 0.66% |
| 2024-08-30 | 2.88 | 3.04 | 2.88 | 3.02 | 3.02 | qfq | 31,360,650 | 93,543,248 | 4.14% |
| 2024-08-29 | 2.80 | 2.93 | 2.76 | 2.90 | 2.90 | qfq | 35,750,600 | 102,149,522 | 0.35% |
| 2024-08-28 | 2.68 | 3.01 | 2.68 | 2.89 | 2.89 | qfq | 56,779,117 | 160,868,756 | 11.58% |
| 2024-08-27 | 2.64 | 2.68 | 2.57 | 2.59 | 2.59 | qfq | 17,136,036 | 44,828,442 | -3.00% |
| 2024-08-26 | 2.70 | 2.72 | 2.62 | 2.67 | 2.67 | qfq | 21,264,728 | 56,750,384 | 1.14% |
| 2024-08-23 | 2.60 | 2.69 | 2.57 | 2.64 | 2.64 | qfq | 23,243,963 | 61,270,617 | 0.76% |
| 2024-08-22 | 2.72 | 2.81 | 2.61 | 2.62 | 2.62 | qfq | 33,180,600 | 88,997,574 | -4.03% |
| 2024-08-21 | 2.90 | 2.93 | 2.71 | 2.73 | 2.73 | qfq | 47,223,600 | 130,901,471 | -7.14% |
| 2024-08-20 | 3.22 | 3.22 | 2.94 | 2.94 | 2.94 | qfq | 75,542,533 | 229,597,789 | -15.27% |
| 2024-08-19 | 3.46 | 3.47 | 3.40 | 3.47 | 3.47 | qfq | 31,615,102 | 109,664,764 | 20.07% |
| 2024-08-16 | 2.75 | 3.04 | 2.73 | 2.89 | 2.89 | qfq | 34,193,824 | 98,510,328 | 5.47% |
| 2024-08-15 | 2.61 | 2.79 | 2.58 | 2.74 | 2.74 | qfq | 15,498,900 | 42,028,282 | 3.79% |
| 2024-08-14 | 2.59 | 2.68 | 2.57 | 2.64 | 2.64 | qfq | 10,480,100 | 27,621,966 | 1.93% |
| 2024-08-13 | 2.53 | 2.59 | 2.48 | 2.59 | 2.59 | qfq | 6,888,700 | 17,496,675 | 1.57% |
| 2024-08-12 | 2.57 | 2.61 | 2.52 | 2.55 | 2.55 | qfq | 5,284,500 | 13,481,963 | -1.54% |
| 2024-08-09 | 2.60 | 2.65 | 2.57 | 2.59 | 2.59 | qfq | 5,347,700 | 13,958,076 | -0.38% |
| 2024-08-08 | 2.57 | 2.62 | 2.53 | 2.60 | 2.60 | qfq | 6,762,600 | 17,409,568 | 0.39% |
| 2024-08-07 | 2.60 | 2.65 | 2.58 | 2.59 | 2.59 | qfq | 6,295,504 | 16,476,440 | 0.00% |
| 2024-08-06 | 2.55 | 2.67 | 2.53 | 2.59 | 2.59 | qfq | 8,167,800 | 21,147,203 | 2.37% |
| 2024-08-05 | 2.56 | 2.65 | 2.52 | 2.53 | 2.53 | qfq | 8,213,700 | 21,310,879 | -3.07% |
| 2024-08-02 | 2.65 | 2.69 | 2.60 | 2.61 | 2.61 | qfq | 7,742,000 | 20,542,502 | -2.97% |
| 2024-08-01 | 2.63 | 2.74 | 2.63 | 2.69 | 2.69 | qfq | 10,522,900 | 28,353,530 | 2.28% |
| 2024-07-31 | 2.56 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 7,181,200 | 18,691,840 | 2.33% |
| 2024-07-30 | 2.53 | 2.58 | 2.51 | 2.57 | 2.57 | qfq | 6,038,900 | 15,462,755 | 1.18% |
| 2024-07-29 | 2.50 | 2.56 | 2.45 | 2.54 | 2.54 | qfq | 6,548,470 | 16,510,288 | 2.42% |
| 2024-07-26 | 2.42 | 2.52 | 2.42 | 2.48 | 2.48 | qfq | 7,124,800 | 17,643,337 | 2.48% |
| 2024-07-25 | 2.43 | 2.46 | 2.35 | 2.42 | 2.42 | qfq | 5,890,300 | 14,201,447 | 0.41% |
| 2024-07-24 | 2.46 | 2.48 | 2.38 | 2.41 | 2.41 | qfq | 7,433,100 | 18,006,914 | -2.43% |
| 2024-07-23 | 2.48 | 2.55 | 2.45 | 2.47 | 2.47 | qfq | 7,914,500 | 19,810,375 | -1.98% |
| 2024-07-22 | 2.43 | 2.54 | 2.40 | 2.52 | 2.52 | qfq | 13,221,900 | 32,787,822 | 3.70% |
| 2024-07-19 | 2.32 | 2.49 | 2.30 | 2.43 | 2.43 | qfq | 12,895,300 | 30,941,873 | 3.85% |
| 2024-07-18 | 2.34 | 2.35 | 2.25 | 2.34 | 2.34 | qfq | 9,968,800 | 22,876,832 | -1.27% |
| 2024-07-17 | 2.40 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 6,902,000 | 16,430,616 | -1.25% |
| 2024-07-16 | 2.42 | 2.43 | 2.36 | 2.40 | 2.40 | qfq | 6,182,165 | 14,815,924 | -0.41% |
| 2024-07-15 | 2.54 | 2.54 | 2.40 | 2.41 | 2.41 | qfq | 7,176,200 | 17,449,261 | -4.37% |
| 2024-07-12 | 2.55 | 2.60 | 2.49 | 2.52 | 2.52 | qfq | 7,334,516 | 18,644,022 | -0.79% |
| 2024-07-11 | 2.45 | 2.55 | 2.44 | 2.54 | 2.54 | qfq | 9,225,900 | 23,098,285 | 5.39% |
| 2024-07-10 | 2.47 | 2.47 | 2.37 | 2.41 | 2.41 | qfq | 10,637,910 | 25,645,844 | -2.43% |
| 2024-07-09 | 2.48 | 2.53 | 2.37 | 2.47 | 2.47 | qfq | 14,321,110 | 35,037,932 | -1.20% |
| 2024-07-08 | 2.65 | 2.66 | 2.48 | 2.50 | 2.50 | qfq | 12,516,600 | 31,723,752 | -5.66% |
| 2024-07-05 | 2.56 | 2.74 | 2.48 | 2.65 | 2.65 | qfq | 13,329,600 | 35,059,484 | 4.33% |
| 2024-07-04 | 2.67 | 2.70 | 2.54 | 2.54 | 2.54 | qfq | 11,508,200 | 29,772,006 | -4.87% |
| 2024-07-03 | 2.68 | 2.80 | 2.59 | 2.67 | 2.67 | qfq | 15,116,200 | 40,760,224 | 0.75% |
| 2024-07-02 | 2.55 | 2.67 | 2.52 | 2.65 | 2.65 | qfq | 10,817,000 | 28,481,009 | 4.33% |
| 2024-07-01 | 2.59 | 2.60 | 2.47 | 2.54 | 2.54 | qfq | 7,942,600 | 19,964,257 | -1.55% |
| 2024-06-28 | 2.58 | 2.65 | 2.56 | 2.58 | 2.58 | qfq | 7,381,000 | 19,314,958 | -0.39% |
| 2024-06-27 | 2.62 | 2.69 | 2.58 | 2.59 | 2.59 | qfq | 6,917,900 | 18,232,904 | -1.89% |
| 2024-06-26 | 2.48 | 2.66 | 2.45 | 2.64 | 2.64 | qfq | 8,440,700 | 21,546,339 | 6.45% |
| 2024-06-25 | 2.49 | 2.56 | 2.45 | 2.48 | 2.48 | qfq | 6,653,600 | 16,604,175 | 0.00% |
| 2024-06-24 | 2.60 | 2.62 | 2.44 | 2.48 | 2.48 | qfq | 9,755,700 | 24,369,018 | -4.62% |
| 2024-06-21 | 2.66 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 7,346,800 | 19,271,541 | -2.26% |
| 2024-06-20 | 2.80 | 2.80 | 2.65 | 2.66 | 2.66 | qfq | 6,351,300 | 17,085,428 | -3.97% |
| 2024-06-19 | 2.78 | 2.82 | 2.74 | 2.77 | 2.77 | qfq | 7,051,600 | 19,594,362 | 0.36% |
| 2024-06-18 | 2.63 | 2.78 | 2.61 | 2.76 | 2.76 | qfq | 10,497,610 | 28,565,881 | 5.75% |
| 2024-06-17 | 2.67 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 6,775,050 | 17,985,740 | -2.25% |
| 2024-06-14 | 2.70 | 2.71 | 2.63 | 2.67 | 2.67 | qfq | 5,763,750 | 15,398,347 | -0.74% |
| 2024-06-13 | 2.74 | 2.76 | 2.66 | 2.69 | 2.69 | qfq | 7,942,900 | 21,470,862 | -1.10% |
| 2024-06-12 | 2.64 | 2.73 | 2.61 | 2.72 | 2.72 | qfq | 8,156,800 | 21,918,500 | 3.03% |
| 2024-06-11 | 2.61 | 2.65 | 2.52 | 2.64 | 2.64 | qfq | 9,165,700 | 23,700,959 | 1.15% |
| 2024-06-07 | 2.50 | 2.63 | 2.50 | 2.61 | 2.61 | qfq | 12,533,577 | 32,229,170 | 6.53% |
| 2024-06-06 | 2.70 | 2.72 | 2.38 | 2.45 | 2.45 | qfq | 15,386,900 | 38,476,433 | -8.58% |
| 2024-06-05 | 2.71 | 2.75 | 2.64 | 2.68 | 2.68 | qfq | 10,512,300 | 28,249,264 | -2.19% |
| 2024-06-04 | 2.85 | 2.88 | 2.69 | 2.74 | 2.74 | qfq | 12,274,200 | 33,662,681 | -4.86% |
| 2024-06-03 | 3.04 | 3.04 | 2.82 | 2.88 | 2.88 | qfq | 10,561,500 | 30,665,167 | -5.26% |
| 2024-05-31 | 2.95 | 3.04 | 2.94 | 3.04 | 3.04 | qfq | 6,615,100 | 19,871,473 | 3.40% |
| 2024-05-30 | 2.97 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 5,982,304 | 17,582,873 | -0.68% |
| 2024-05-29 | 2.98 | 3.03 | 2.92 | 2.96 | 2.96 | qfq | 8,181,800 | 24,384,287 | -0.34% |
| 2024-05-28 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | qfq | 6,340,100 | 19,093,649 | -2.94% |
| 2024-05-27 | 3.06 | 3.08 | 2.98 | 3.06 | 3.06 | qfq | 6,751,200 | 20,412,306 | 0.33% |
| 2024-05-24 | 3.11 | 3.13 | 3.05 | 3.05 | 3.05 | qfq | 4,736,500 | 14,574,031 | -1.61% |
| 2024-05-23 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 7,457,800 | 23,307,201 | -2.52% |
| 2024-05-22 | 3.15 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 6,063,300 | 19,282,478 | 0.63% |
| 2024-05-21 | 3.19 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 7,030,500 | 22,219,908 | -0.94% |
| 2024-05-20 | 3.26 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 7,957,670 | 25,557,085 | -1.85% |
| 2024-05-17 | 3.22 | 3.25 | 3.14 | 3.25 | 3.25 | qfq | 7,541,900 | 24,268,476 | 2.20% |
| 2024-05-16 | 3.11 | 3.20 | 3.10 | 3.18 | 3.18 | qfq | 6,860,700 | 21,795,902 | 1.92% |
| 2024-05-15 | 3.10 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 6,579,900 | 20,676,678 | 0.32% |
| 2024-05-14 | 3.06 | 3.12 | 3.04 | 3.11 | 3.11 | qfq | 6,583,400 | 20,327,816 | 1.97% |
| 2024-05-13 | 3.14 | 3.18 | 3.00 | 3.05 | 3.05 | qfq | 9,952,300 | 30,480,614 | -3.48% |
| 2024-05-10 | 3.24 | 3.25 | 3.13 | 3.16 | 3.16 | qfq | 6,881,500 | 21,859,622 | -2.47% |
| 2024-05-09 | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | qfq | 7,884,113 | 25,451,510 | 2.86% |
| 2024-05-08 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 6,921,500 | 21,917,847 | -1.87% |
| 2024-05-07 | 3.17 | 3.25 | 3.15 | 3.21 | 3.21 | qfq | 7,808,471 | 25,015,475 | 1.26% |
| 2024-05-06 | 3.19 | 3.28 | 3.14 | 3.17 | 3.17 | qfq | 10,869,014 | 34,641,829 | 1.28% |
| 2024-04-30 | 3.18 | 3.21 | 3.06 | 3.13 | 3.13 | qfq | 10,198,305 | 31,941,153 | -1.88% |
| 2024-04-29 | 3.02 | 3.19 | 3.01 | 3.19 | 3.19 | qfq | 16,003,307 | 49,994,073 | 5.28% |
| 2024-04-26 | 3.04 | 3.09 | 2.92 | 3.03 | 3.03 | qfq | 17,588,300 | 53,042,795 | -3.50% |
| 2024-04-25 | 3.10 | 3.15 | 3.03 | 3.14 | 3.14 | qfq | 10,769,477 | 33,466,555 | 0.96% |
| 2024-04-24 | 2.93 | 3.12 | 2.93 | 3.11 | 3.11 | qfq | 12,292,100 | 37,701,909 | 6.14% |
| 2024-04-23 | 2.86 | 2.97 | 2.82 | 2.93 | 2.93 | qfq | 10,898,498 | 31,691,684 | 2.81% |
| 2024-04-22 | 2.94 | 2.95 | 2.78 | 2.85 | 2.85 | qfq | 15,786,929 | 44,882,899 | -3.39% |
| 2024-04-19 | 2.86 | 3.05 | 2.81 | 2.95 | 2.95 | qfq | 15,878,707 | 46,090,542 | 3.15% |
| 2024-04-18 | 2.93 | 2.94 | 2.79 | 2.86 | 2.86 | qfq | 12,295,668 | 35,271,241 | -2.05% |
| 2024-04-17 | 2.61 | 2.93 | 2.61 | 2.92 | 2.92 | qfq | 18,654,468 | 52,548,119 | 14.06% |
| 2024-04-16 | 2.96 | 2.96 | 2.54 | 2.56 | 2.56 | qfq | 21,700,375 | 57,679,434 | -14.38% |
| 2024-04-15 | 3.25 | 3.29 | 2.92 | 2.99 | 2.99 | qfq | 18,550,363 | 56,356,729 | -8.56% |
| 2024-04-12 | 3.31 | 3.39 | 3.27 | 3.27 | 3.27 | qfq | 8,033,900 | 26,726,342 | -1.21% |
| 2024-04-11 | 3.28 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 7,362,043 | 24,496,700 | 0.30% |
| 2024-04-10 | 3.42 | 3.42 | 3.24 | 3.30 | 3.30 | qfq | 10,689,100 | 35,466,041 | -3.51% |
| 2024-04-09 | 3.40 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 7,016,755 | 23,960,410 | 0.88% |
| 2024-04-08 | 3.54 | 3.54 | 3.38 | 3.39 | 3.39 | qfq | 8,980,700 | 30,863,515 | -4.24% |
| 2024-04-03 | 3.63 | 3.63 | 3.48 | 3.54 | 3.54 | qfq | 8,275,200 | 29,273,117 | -2.21% |
| 2024-04-02 | 3.66 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 10,898,250 | 39,644,197 | -1.09% |
| 2024-04-01 | 3.62 | 3.66 | 3.57 | 3.66 | 3.66 | qfq | 10,712,704 | 38,666,211 | 1.67% |
| 2024-03-29 | 3.51 | 3.62 | 3.45 | 3.60 | 3.60 | qfq | 9,705,504 | 34,316,671 | 3.15% |
| 2024-03-28 | 3.35 | 3.51 | 3.33 | 3.49 | 3.49 | qfq | 9,036,100 | 31,171,719 | 4.49% |
| 2024-03-27 | 3.51 | 3.53 | 3.34 | 3.34 | 3.34 | qfq | 8,790,000 | 29,961,686 | -4.84% |
| 2024-03-26 | 3.54 | 3.61 | 3.44 | 3.51 | 3.51 | qfq | 8,745,100 | 30,778,509 | -0.85% |
| 2024-03-25 | 3.65 | 3.72 | 3.53 | 3.54 | 3.54 | qfq | 9,369,600 | 34,025,144 | -3.54% |
| 2024-03-22 | 3.76 | 3.77 | 3.62 | 3.67 | 3.67 | qfq | 10,528,700 | 38,733,231 | -2.65% |
| 2024-03-21 | 3.75 | 3.79 | 3.67 | 3.77 | 3.77 | qfq | 10,669,943 | 39,921,910 | 0.80% |
| 2024-03-20 | 3.64 | 3.74 | 3.62 | 3.74 | 3.74 | qfq | 11,015,800 | 40,659,988 | 2.19% |
| 2024-03-19 | 3.60 | 3.69 | 3.57 | 3.66 | 3.66 | qfq | 13,765,400 | 50,243,592 | 1.95% |
| 2024-03-18 | 3.51 | 3.60 | 3.51 | 3.59 | 3.59 | qfq | 12,118,102 | 43,150,166 | 2.28% |
| 2024-03-15 | 3.43 | 3.52 | 3.39 | 3.51 | 3.51 | qfq | 11,851,400 | 41,058,366 | 2.03% |
| 2024-03-14 | 3.46 | 3.51 | 3.38 | 3.44 | 3.44 | qfq | 13,280,191 | 45,808,245 | -1.43% |
| 2024-03-13 | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | qfq | 14,759,800 | 51,542,509 | -1.69% |
| 2024-03-12 | 3.50 | 3.55 | 3.39 | 3.55 | 3.55 | qfq | 16,850,027 | 58,451,435 | 2.31% |
| 2024-03-11 | 3.42 | 3.49 | 3.35 | 3.47 | 3.47 | qfq | 17,956,300 | 61,331,572 | 0.58% |
| 2024-03-08 | 3.28 | 3.45 | 3.22 | 3.45 | 3.45 | qfq | 17,050,800 | 57,094,331 | 4.55% |
| 2024-03-07 | 3.27 | 3.40 | 3.26 | 3.30 | 3.30 | qfq | 13,720,600 | 45,672,348 | 1.23% |
| 2024-03-06 | 3.20 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 10,712,000 | 34,712,805 | 1.56% |
| 2024-03-05 | 3.32 | 3.32 | 3.19 | 3.21 | 3.21 | qfq | 11,550,228 | 37,504,740 | -3.31% |
| 2024-03-04 | 3.35 | 3.40 | 3.20 | 3.32 | 3.32 | qfq | 13,419,700 | 44,255,395 | -0.60% |
| 2024-03-01 | 3.28 | 3.40 | 3.25 | 3.34 | 3.34 | qfq | 14,679,200 | 48,623,097 | 1.83% |
| 2024-02-29 | 3.06 | 3.28 | 3.06 | 3.28 | 3.28 | qfq | 22,222,100 | 71,031,214 | 4.79% |
| 2024-02-28 | 3.56 | 3.68 | 3.11 | 3.13 | 3.13 | qfq | 26,377,300 | 89,364,178 | -12.08% |
| 2024-02-27 | 3.41 | 3.57 | 3.38 | 3.56 | 3.56 | qfq | 13,064,487 | 45,386,121 | 4.09% |
| 2024-02-26 | 3.38 | 3.51 | 3.31 | 3.42 | 3.42 | qfq | 19,331,800 | 66,234,699 | 2.09% |
| 2024-02-23 | 3.13 | 3.37 | 3.12 | 3.35 | 3.35 | qfq | 16,123,599 | 52,318,625 | 7.03% |
| 2024-02-22 | 3.00 | 3.13 | 2.98 | 3.13 | 3.13 | qfq | 14,079,020 | 43,267,155 | 4.33% |
| 2024-02-21 | 2.87 | 3.10 | 2.83 | 3.00 | 3.00 | qfq | 15,979,890 | 48,074,807 | 3.81% |
| 2024-02-20 | 2.84 | 2.90 | 2.72 | 2.89 | 2.89 | qfq | 14,066,543 | 39,949,740 | 2.48% |
| 2024-02-19 | 2.65 | 2.87 | 2.61 | 2.82 | 2.82 | qfq | 24,459,502 | 67,864,146 | 8.88% |
| 2024-02-08 | 2.31 | 2.60 | 2.22 | 2.59 | 2.59 | qfq | 25,610,467 | 61,514,515 | 13.10% |
| 2024-02-07 | 2.57 | 2.58 | 2.21 | 2.29 | 2.29 | qfq | 29,738,646 | 69,948,830 | -9.84% |
| 2024-02-06 | 2.55 | 2.71 | 2.25 | 2.54 | 2.54 | qfq | 32,337,700 | 79,000,569 | -3.05% |
| 2024-02-05 | 3.17 | 3.18 | 2.59 | 2.62 | 2.62 | qfq | 28,326,600 | 77,982,164 | -18.13% |
| 2024-02-02 | 3.53 | 3.58 | 3.10 | 3.20 | 3.20 | qfq | 13,837,200 | 45,570,825 | -7.25% |
| 2024-02-01 | 3.51 | 3.55 | 3.32 | 3.45 | 3.45 | qfq | 15,191,600 | 52,211,879 | -2.54% |
| 2024-01-31 | 3.79 | 3.80 | 3.52 | 3.54 | 3.54 | qfq | 14,588,000 | 53,274,080 | -7.33% |
| 2024-01-30 | 3.93 | 4.03 | 3.79 | 3.82 | 3.82 | qfq | 15,050,600 | 58,657,443 | -6.60% |
| 2024-01-29 | 4.29 | 4.34 | 4.06 | 4.09 | 4.09 | qfq | 8,158,450 | 33,824,320 | -3.08% |
| 2024-01-26 | 4.28 | 4.34 | 4.20 | 4.22 | 4.22 | qfq | 10,539,700 | 45,009,583 | 0.72% |
| 2024-01-25 | 4.02 | 4.20 | 3.98 | 4.19 | 4.19 | qfq | 10,907,200 | 44,773,124 | 4.49% |
| 2024-01-24 | 3.98 | 4.05 | 3.82 | 4.01 | 4.01 | qfq | 15,546,650 | 61,380,307 | 2.30% |
| 2024-01-23 | 4.06 | 4.09 | 3.81 | 3.92 | 3.92 | qfq | 17,843,289 | 69,834,391 | -3.45% |
| 2024-01-22 | 4.38 | 4.39 | 4.01 | 4.06 | 4.06 | qfq | 8,734,702 | 36,633,214 | -6.24% |
| 2024-01-19 | 4.42 | 4.43 | 4.32 | 4.33 | 4.33 | qfq | 7,879,700 | 34,425,071 | -2.04% |
| 2024-01-18 | 4.48 | 4.55 | 4.28 | 4.42 | 4.42 | qfq | 10,078,600 | 44,192,935 | -1.56% |
| 2024-01-17 | 4.60 | 4.64 | 4.48 | 4.49 | 4.49 | qfq | 5,140,900 | 23,498,226 | -2.39% |
| 2024-01-16 | 4.62 | 4.66 | 4.51 | 4.60 | 4.60 | qfq | 7,839,700 | 35,820,711 | -0.43% |
| 2024-01-15 | 4.64 | 4.70 | 4.61 | 4.62 | 4.62 | qfq | 6,530,300 | 30,304,523 | -0.65% |
| 2024-01-12 | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | qfq | 5,279,400 | 24,775,452 | -2.11% |
| 2024-01-11 | 4.62 | 4.76 | 4.62 | 4.75 | 4.75 | qfq | 7,119,400 | 33,496,359 | 2.81% |
| 2024-01-10 | 4.74 | 4.74 | 4.58 | 4.62 | 4.62 | qfq | 8,114,200 | 37,634,432 | -2.33% |
| 2024-01-09 | 4.71 | 4.79 | 4.67 | 4.73 | 4.73 | qfq | 8,007,500 | 37,978,589 | 0.85% |
| 2024-01-08 | 4.81 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 7,146,000 | 33,873,084 | -2.29% |
| 2024-01-05 | 4.91 | 4.93 | 4.77 | 4.80 | 4.80 | qfq | 4,902,618 | 23,733,807 | -2.04% |
| 2024-01-04 | 4.90 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 5,796,956 | 28,425,686 | 0.00% |
| 2024-01-03 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | qfq | 9,215,600 | 45,117,035 | 0.20% |
| 2024-01-02 | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | qfq | 8,161,700 | 39,884,771 | 0.82% |
| 2023-12-29 | 4.66 | 4.86 | 4.66 | 4.85 | 4.85 | qfq | 7,048,400 | 33,744,159 | 3.63% |
| 2023-12-28 | 4.66 | 4.73 | 4.56 | 4.68 | 4.68 | qfq | 6,817,100 | 31,830,545 | 0.43% |
| 2023-12-27 | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 4,854,000 | 22,478,407 | 1.75% |
| 2023-12-26 | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | qfq | 6,254,600 | 28,753,180 | -1.93% |
| 2023-12-25 | 4.68 | 4.76 | 4.60 | 4.67 | 4.67 | qfq | 8,793,000 | 40,996,774 | -0.64% |
| 2023-12-22 | 4.84 | 4.87 | 4.68 | 4.70 | 4.70 | qfq | 9,623,000 | 45,816,731 | -2.69% |
| 2023-12-21 | 4.81 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 8,433,318 | 40,282,225 | 0.63% |
| 2023-12-20 | 4.86 | 4.89 | 4.79 | 4.80 | 4.80 | qfq | 7,156,800 | 34,707,003 | -1.44% |
| 2023-12-19 | 4.83 | 4.90 | 4.83 | 4.87 | 4.87 | qfq | 6,012,700 | 29,181,995 | 0.62% |
| 2023-12-18 | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 8,111,700 | 39,590,406 | -1.43% |
| 2023-12-15 | 5.03 | 5.05 | 4.89 | 4.91 | 4.91 | qfq | 9,196,300 | 45,334,239 | -2.19% |
| 2023-12-14 | 4.96 | 5.09 | 4.96 | 5.02 | 5.02 | qfq | 10,303,300 | 51,968,922 | 1.21% |
| 2023-12-13 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | qfq | 5,517,000 | 27,544,017 | -0.40% |
| 2023-12-12 | 4.96 | 5.01 | 4.91 | 4.98 | 4.98 | qfq | 8,069,620 | 40,090,132 | 0.81% |
| 2023-12-11 | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | qfq | 9,318,657 | 45,537,715 | 1.86% |
| 2023-12-08 | 4.97 | 5.01 | 4.84 | 4.85 | 4.85 | qfq | 8,946,600 | 43,968,131 | -2.41% |
| 2023-12-07 | 4.92 | 5.00 | 4.89 | 4.97 | 4.97 | qfq | 8,746,300 | 43,344,712 | 1.22% |
| 2023-12-06 | 4.89 | 4.96 | 4.83 | 4.91 | 4.91 | qfq | 9,276,300 | 45,501,733 | 0.82% |
| 2023-12-05 | 5.01 | 5.04 | 4.86 | 4.87 | 4.87 | qfq | 9,644,600 | 47,282,934 | -3.37% |
| 2023-12-04 | 5.00 | 5.07 | 4.97 | 5.04 | 5.04 | qfq | 9,791,900 | 49,318,734 | 1.41% |
| 2023-12-01 | 4.90 | 4.99 | 4.87 | 4.97 | 4.97 | qfq | 6,612,800 | 32,624,666 | 1.64% |
| 2023-11-30 | 4.96 | 5.00 | 4.85 | 4.89 | 4.89 | qfq | 8,527,500 | 41,820,001 | -1.61% |
| 2023-11-29 | 5.03 | 5.07 | 4.96 | 4.97 | 4.97 | qfq | 6,261,600 | 31,349,987 | -1.19% |
| 2023-11-28 | 4.95 | 5.07 | 4.93 | 5.03 | 5.03 | qfq | 8,090,800 | 40,610,085 | 1.41% |
| 2023-11-27 | 4.90 | 5.00 | 4.89 | 4.96 | 4.96 | qfq | 6,550,802 | 32,507,517 | 0.61% |
| 2023-11-24 | 5.06 | 5.07 | 4.90 | 4.93 | 4.93 | qfq | 8,210,400 | 40,700,835 | -2.57% |
| 2023-11-23 | 5.00 | 5.06 | 4.93 | 5.06 | 5.06 | qfq | 10,198,200 | 51,068,677 | 1.61% |
| 2023-11-22 | 5.00 | 5.09 | 4.98 | 4.98 | 4.98 | qfq | 9,052,200 | 45,545,389 | -0.99% |
| 2023-11-21 | 5.08 | 5.11 | 5.02 | 5.03 | 5.03 | qfq | 9,835,600 | 49,722,780 | -1.18% |
| 2023-11-20 | 5.10 | 5.12 | 5.05 | 5.09 | 5.09 | qfq | 10,406,200 | 52,839,618 | 0.00% |
| 2023-11-17 | 5.04 | 5.09 | 5.01 | 5.09 | 5.09 | qfq | 12,202,900 | 61,736,558 | 0.99% |
| 2023-11-16 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | qfq | 11,845,400 | 59,781,527 | -0.40% |
| 2023-11-15 | 5.11 | 5.13 | 5.03 | 5.06 | 5.06 | qfq | 16,972,250 | 85,977,794 | -0.98% |
| 2023-11-14 | 4.97 | 5.12 | 4.93 | 5.11 | 5.11 | qfq | 19,614,006 | 99,344,325 | 3.23% |
| 2023-11-13 | 4.84 | 4.97 | 4.83 | 4.95 | 4.95 | qfq | 13,257,224 | 65,386,913 | 2.27% |
| 2023-11-10 | 4.82 | 4.89 | 4.78 | 4.84 | 4.84 | qfq | 11,027,850 | 53,419,081 | 0.41% |
| 2023-11-09 | 4.91 | 4.94 | 4.78 | 4.82 | 4.82 | qfq | 13,050,000 | 63,112,459 | -2.03% |
| 2023-11-08 | 4.86 | 4.98 | 4.85 | 4.92 | 4.92 | qfq | 14,880,600 | 73,111,234 | 0.82% |
| 2023-11-07 | 4.79 | 4.90 | 4.78 | 4.88 | 4.88 | qfq | 15,405,340 | 74,734,261 | 1.88% |
| 2023-11-06 | 4.81 | 4.81 | 4.73 | 4.79 | 4.79 | qfq | 11,129,700 | 53,060,474 | 0.21% |
| 2023-11-03 | 4.71 | 4.82 | 4.70 | 4.78 | 4.78 | qfq | 11,508,400 | 55,030,885 | 1.92% |
| 2023-11-02 | 4.75 | 4.80 | 4.66 | 4.69 | 4.69 | qfq | 11,441,400 | 54,076,773 | -1.26% |
| 2023-11-01 | 4.77 | 4.80 | 4.72 | 4.75 | 4.75 | qfq | 8,314,757 | 39,503,516 | -0.42% |
| 2023-10-31 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | qfq | 10,134,500 | 48,271,398 | -0.83% |
| 2023-10-30 | 4.69 | 4.83 | 4.65 | 4.81 | 4.81 | qfq | 15,737,800 | 75,125,364 | 2.78% |
| 2023-10-27 | 4.73 | 4.76 | 4.61 | 4.68 | 4.68 | qfq | 12,433,840 | 58,023,457 | -0.85% |
| 2023-10-26 | 4.64 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 10,160,900 | 47,584,441 | 1.07% |
| 2023-10-25 | 4.52 | 4.70 | 4.52 | 4.67 | 4.67 | qfq | 13,000,026 | 60,447,373 | 3.55% |
| 2023-10-24 | 4.38 | 4.51 | 4.33 | 4.51 | 4.51 | qfq | 7,781,400 | 34,622,571 | 3.20% |
| 2023-10-23 | 4.49 | 4.52 | 4.34 | 4.37 | 4.37 | qfq | 8,629,300 | 38,116,672 | -2.89% |
| 2023-10-20 | 4.59 | 4.66 | 4.48 | 4.50 | 4.50 | qfq | 10,973,400 | 49,787,298 | -2.60% |
| 2023-10-19 | 4.60 | 4.74 | 4.58 | 4.62 | 4.62 | qfq | 9,876,700 | 46,084,584 | 0.43% |
| 2023-10-18 | 4.69 | 4.69 | 4.57 | 4.60 | 4.60 | qfq | 8,570,700 | 39,458,037 | -2.13% |
| 2023-10-17 | 4.63 | 4.71 | 4.58 | 4.70 | 4.70 | qfq | 12,391,100 | 57,749,749 | 1.95% |
| 2023-10-16 | 4.64 | 4.66 | 4.57 | 4.61 | 4.61 | qfq | 7,145,200 | 32,937,743 | -0.86% |
| 2023-10-13 | 4.67 | 4.70 | 4.61 | 4.65 | 4.65 | qfq | 8,015,100 | 37,310,438 | -1.06% |
| 2023-10-12 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | qfq | 10,272,600 | 48,206,954 | 0.43% |
| 2023-10-11 | 4.70 | 4.72 | 4.62 | 4.68 | 4.68 | qfq | 11,140,500 | 52,038,032 | -0.43% |
| 2023-10-10 | 4.70 | 4.77 | 4.66 | 4.70 | 4.70 | qfq | 13,150,100 | 61,833,957 | 0.21% |
| 2023-10-09 | 4.60 | 4.72 | 4.57 | 4.69 | 4.69 | qfq | 17,039,640 | 79,350,322 | 1.30% |
| 2023-09-28 | 4.48 | 4.64 | 4.47 | 4.63 | 4.63 | qfq | 16,602,658 | 76,182,179 | 3.58% |
| 2023-09-27 | 4.56 | 4.57 | 4.42 | 4.47 | 4.47 | qfq | 25,882,920 | 116,312,184 | -2.83% |
| 2023-09-26 | 4.46 | 4.67 | 4.44 | 4.60 | 4.60 | qfq | 16,471,800 | 75,110,144 | 3.14% |
| 2023-09-25 | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | qfq | 4,974,434 | 22,213,155 | -1.11% |
| 2023-09-22 | 4.35 | 4.52 | 4.35 | 4.51 | 4.51 | qfq | 8,188,100 | 36,446,883 | 3.20% |
| 2023-09-21 | 4.34 | 4.44 | 4.31 | 4.37 | 4.37 | qfq | 6,152,500 | 26,908,317 | 0.69% |
| 2023-09-20 | 4.36 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 5,138,600 | 22,429,074 | -1.36% |
| 2023-09-19 | 4.47 | 4.48 | 4.37 | 4.40 | 4.40 | qfq | 6,344,000 | 28,016,024 | -1.35% |
| 2023-09-18 | 4.45 | 4.49 | 4.36 | 4.46 | 4.46 | qfq | 5,848,300 | 25,996,434 | 0.00% |
| 2023-09-15 | 4.43 | 4.49 | 4.42 | 4.46 | 4.46 | qfq | 6,303,600 | 28,056,426 | -0.22% |
| 2023-09-14 | 4.50 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 4,946,400 | 22,110,073 | -0.67% |
| 2023-09-13 | 4.56 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 7,229,400 | 32,645,581 | -1.10% |
| 2023-09-12 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | qfq | 6,297,600 | 28,775,370 | -0.66% |
| 2023-09-11 | 4.63 | 4.66 | 4.55 | 4.58 | 4.58 | qfq | 11,152,100 | 51,127,554 | -1.29% |
| 2023-09-08 | 4.58 | 4.65 | 4.54 | 4.64 | 4.64 | qfq | 7,870,500 | 36,259,533 | 1.53% |
| 2023-09-07 | 4.56 | 4.63 | 4.56 | 4.57 | 4.57 | qfq | 8,055,400 | 37,000,404 | -1.08% |
| 2023-09-06 | 4.53 | 4.63 | 4.48 | 4.62 | 4.62 | qfq | 8,916,991 | 40,833,980 | 1.54% |
| 2023-09-05 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | qfq | 7,802,900 | 35,448,578 | 0.00% |
| 2023-09-04 | 4.49 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 8,565,400 | 38,655,707 | 1.56% |
| 2023-09-01 | 4.44 | 4.50 | 4.43 | 4.48 | 4.48 | qfq | 7,936,656 | 35,454,531 | 0.45% |
| 2023-08-31 | 4.48 | 4.48 | 4.42 | 4.46 | 4.46 | qfq | 6,348,400 | 28,235,601 | -0.67% |
| 2023-08-30 | 4.41 | 4.50 | 4.41 | 4.49 | 4.49 | qfq | 10,251,339 | 45,771,836 | 1.58% |
| 2023-08-29 | 4.29 | 4.43 | 4.28 | 4.42 | 4.42 | qfq | 12,627,800 | 55,504,001 | 3.03% |
| 2023-08-28 | 4.36 | 4.44 | 4.27 | 4.29 | 4.29 | qfq | 14,370,200 | 62,676,118 | 3.13% |
| 2023-08-25 | 4.34 | 4.38 | 4.13 | 4.16 | 4.16 | qfq | 11,840,900 | 50,069,629 | -4.59% |
| 2023-08-24 | 4.31 | 4.43 | 4.27 | 4.36 | 4.36 | qfq | 10,078,300 | 43,692,584 | 1.63% |
| 2023-08-23 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | qfq | 5,881,300 | 25,562,192 | -2.72% |
| 2023-08-22 | 4.37 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 7,388,600 | 32,249,411 | 2.08% |
| 2023-08-21 | 4.29 | 4.41 | 4.29 | 4.32 | 4.32 | qfq | 6,946,900 | 30,332,770 | 0.70% |
| 2023-08-18 | 4.39 | 4.46 | 4.28 | 4.29 | 4.29 | qfq | 6,285,500 | 27,467,893 | -2.50% |
| 2023-08-17 | 4.34 | 4.40 | 4.26 | 4.40 | 4.40 | qfq | 6,665,600 | 28,979,021 | 1.38% |
| 2023-08-16 | 4.42 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 4,469,400 | 19,517,732 | -1.81% |
| 2023-08-15 | 4.45 | 4.49 | 4.37 | 4.42 | 4.42 | qfq | 4,702,500 | 20,828,824 | -0.90% |
| 2023-08-14 | 4.37 | 4.48 | 4.35 | 4.46 | 4.46 | qfq | 5,355,200 | 23,648,344 | 1.36% |
| 2023-08-11 | 4.52 | 4.52 | 4.39 | 4.40 | 4.40 | qfq | 4,723,006 | 21,001,279 | -2.65% |
| 2023-08-10 | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | qfq | 5,615,100 | 25,288,106 | 0.44% |
| 2023-08-09 | 4.50 | 4.57 | 4.48 | 4.50 | 4.50 | qfq | 5,389,300 | 24,328,691 | -0.22% |
| 2023-08-08 | 4.56 | 4.59 | 4.49 | 4.51 | 4.51 | qfq | 4,613,800 | 20,895,434 | -0.88% |
| 2023-08-07 | 4.59 | 4.62 | 4.53 | 4.55 | 4.55 | qfq | 6,775,400 | 30,937,600 | -0.87% |
| 2023-08-04 | 4.51 | 4.60 | 4.50 | 4.59 | 4.59 | qfq | 7,775,000 | 35,544,702 | 2.23% |
| 2023-08-03 | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | qfq | 5,878,800 | 26,445,374 | -1.54% |
| 2023-08-02 | 4.47 | 4.57 | 4.47 | 4.56 | 4.56 | qfq | 7,531,869 | 34,106,013 | 1.33% |
| 2023-08-01 | 4.46 | 4.50 | 4.40 | 4.50 | 4.50 | qfq | 7,040,900 | 31,403,677 | 0.67% |
| 2023-07-31 | 4.39 | 4.47 | 4.35 | 4.47 | 4.47 | qfq | 6,838,900 | 30,303,276 | 2.05% |
| 2023-07-28 | 4.37 | 4.40 | 4.28 | 4.38 | 4.38 | qfq | 5,947,900 | 25,867,586 | 0.69% |
| 2023-07-27 | 4.41 | 4.44 | 4.33 | 4.35 | 4.35 | qfq | 4,416,800 | 19,381,217 | -1.14% |
| 2023-07-26 | 4.43 | 4.46 | 4.38 | 4.40 | 4.40 | qfq | 4,776,800 | 21,058,837 | -0.90% |
| 2023-07-25 | 4.40 | 4.44 | 4.35 | 4.44 | 4.44 | qfq | 5,946,569 | 26,210,801 | 1.83% |
| 2023-07-24 | 4.30 | 4.39 | 4.29 | 4.36 | 4.36 | qfq | 5,343,816 | 23,219,190 | 1.87% |
| 2023-07-21 | 4.36 | 4.37 | 4.26 | 4.28 | 4.28 | qfq | 5,556,540 | 23,891,953 | -1.38% |
| 2023-07-20 | 4.40 | 4.43 | 4.32 | 4.34 | 4.34 | qfq | 6,883,158 | 30,155,959 | -0.69% |
| 2023-07-19 | 4.44 | 4.46 | 4.34 | 4.37 | 4.37 | qfq | 6,480,200 | 28,420,500 | -1.35% |
| 2023-07-18 | 4.45 | 4.48 | 4.38 | 4.43 | 4.43 | qfq | 5,019,361 | 22,295,242 | -0.23% |