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
永利股份300230.SZ
最近收盘价4.162026-07-17
最近交易日2026-07-17
成交量（股）10,187,636
成交额（元）42,395,733
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.17 | 4.23 | 4.08 | 4.16 | 4.16 | qfq | 10,187,636 | 42,395,733 | 0.00% |
| 2026-07-16 | 4.14 | 4.23 | 4.12 | 4.16 | 4.16 | qfq | 6,584,600 | 27,550,297 | -0.72% |
| 2026-07-15 | 4.12 | 4.19 | 4.11 | 4.19 | 4.19 | qfq | 7,269,353 | 30,240,168 | 0.72% |
| 2026-07-14 | 3.99 | 4.16 | 3.99 | 4.16 | 4.16 | qfq | 9,446,400 | 38,577,701 | 3.48% |
| 2026-07-13 | 4.15 | 4.16 | 4.01 | 4.02 | 4.02 | qfq | 8,299,100 | 33,614,493 | -2.90% |
| 2026-07-10 | 4.04 | 4.20 | 4.02 | 4.14 | 4.14 | qfq | 7,758,095 | 32,044,787 | 2.22% |
| 2026-07-09 | 4.08 | 4.09 | 3.98 | 4.05 | 4.05 | qfq | 8,372,024 | 33,742,716 | -0.74% |
| 2026-07-08 | 4.14 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 7,066,093 | 28,927,789 | -1.92% |
| 2026-07-07 | 4.25 | 4.25 | 4.10 | 4.16 | 4.16 | qfq | 8,031,593 | 33,340,120 | -1.89% |
| 2026-07-06 | 4.31 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 9,979,540 | 42,573,847 | -1.62% |
| 2026-07-03 | 4.28 | 4.35 | 4.24 | 4.31 | 4.31 | qfq | 9,917,193 | 42,750,796 | 1.65% |
| 2026-07-02 | 4.29 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 9,431,808 | 40,308,368 | -0.93% |
| 2026-07-01 | 4.18 | 4.33 | 4.17 | 4.28 | 4.28 | qfq | 10,127,800 | 43,176,526 | 1.90% |
| 2026-06-30 | 4.16 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 8,950,430 | 37,499,143 | -3.23% |
| 2026-06-29 | 4.34 | 4.36 | 4.25 | 4.34 | 4.16 | qfq | 8,688,400 | 37,433,461 | -0.46% |
| 2026-06-26 | 4.37 | 4.44 | 4.32 | 4.36 | 4.17 | qfq | 8,079,300 | 35,285,605 | -0.68% |
| 2026-06-25 | 4.51 | 4.52 | 4.37 | 4.39 | 4.20 | qfq | 8,521,700 | 37,629,734 | -2.44% |
| 2026-06-24 | 4.61 | 4.61 | 4.44 | 4.50 | 4.31 | qfq | 9,491,660 | 42,775,754 | -3.02% |
| 2026-06-23 | 4.49 | 4.66 | 4.46 | 4.64 | 4.44 | qfq | 12,947,300 | 59,361,858 | 3.34% |
| 2026-06-22 | 4.55 | 4.56 | 4.33 | 4.49 | 4.30 | qfq | 14,751,208 | 65,024,998 | -1.10% |
| 2026-06-18 | 4.62 | 4.62 | 4.53 | 4.54 | 4.35 | qfq | 8,226,100 | 37,556,072 | -2.16% |
| 2026-06-17 | 4.68 | 4.68 | 4.61 | 4.64 | 4.44 | qfq | 10,140,659 | 46,955,392 | -1.28% |
| 2026-06-16 | 4.63 | 4.74 | 4.57 | 4.70 | 4.50 | qfq | 11,529,211 | 53,731,078 | 1.08% |
| 2026-06-15 | 4.64 | 4.72 | 4.60 | 4.65 | 4.45 | qfq | 10,782,220 | 50,233,551 | 0.65% |
| 2026-06-12 | 4.63 | 4.65 | 4.53 | 4.62 | 4.42 | qfq | 8,421,400 | 38,816,806 | 1.09% |
| 2026-06-11 | 4.60 | 4.64 | 4.51 | 4.57 | 4.38 | qfq | 8,496,500 | 38,719,604 | -1.72% |
| 2026-06-10 | 4.74 | 4.75 | 4.57 | 4.65 | 4.45 | qfq | 12,916,000 | 60,081,116 | -2.72% |
| 2026-06-09 | 4.86 | 4.90 | 4.71 | 4.78 | 4.58 | qfq | 14,717,200 | 70,218,494 | -0.42% |
| 2026-06-08 | 4.69 | 5.03 | 4.65 | 4.80 | 4.60 | qfq | 24,607,624 | 120,164,471 | 0.63% |
| 2026-06-05 | 4.72 | 4.84 | 4.64 | 4.77 | 4.57 | qfq | 11,738,764 | 55,633,703 | 1.27% |
| 2026-06-04 | 4.85 | 4.86 | 4.67 | 4.71 | 4.51 | qfq | 12,711,092 | 60,193,628 | -3.29% |
| 2026-06-03 | 4.87 | 4.93 | 4.82 | 4.87 | 4.66 | qfq | 10,014,300 | 48,825,670 | 0.00% |
| 2026-06-02 | 4.96 | 4.99 | 4.85 | 4.87 | 4.66 | qfq | 12,380,148 | 60,492,705 | -2.21% |
| 2026-06-01 | 4.80 | 5.04 | 4.78 | 4.98 | 4.77 | qfq | 20,638,924 | 102,250,948 | 3.11% |
| 2026-05-29 | 4.98 | 5.00 | 4.80 | 4.83 | 4.62 | qfq | 14,847,580 | 72,452,406 | -3.40% |
| 2026-05-28 | 4.89 | 5.02 | 4.86 | 5.00 | 4.79 | qfq | 13,629,380 | 67,346,168 | 1.83% |
| 2026-05-27 | 5.11 | 5.13 | 4.87 | 4.91 | 4.70 | qfq | 20,725,722 | 102,960,393 | -4.29% |
| 2026-05-26 | 5.14 | 5.19 | 5.04 | 5.13 | 4.91 | qfq | 15,961,300 | 81,435,736 | -0.77% |
| 2026-05-25 | 5.11 | 5.17 | 5.05 | 5.17 | 4.95 | qfq | 19,045,460 | 97,502,916 | 0.98% |
| 2026-05-22 | 4.97 | 5.13 | 4.91 | 5.12 | 4.90 | qfq | 18,339,184 | 92,604,796 | 4.28% |
| 2026-05-21 | 5.02 | 5.17 | 4.90 | 4.91 | 4.70 | qfq | 19,806,608 | 100,259,829 | -2.00% |
| 2026-05-20 | 5.08 | 5.09 | 4.98 | 5.01 | 4.80 | qfq | 11,155,700 | 55,861,966 | -1.96% |
| 2026-05-19 | 5.05 | 5.11 | 5.01 | 5.11 | 4.89 | qfq | 12,001,080 | 60,739,201 | 0.99% |
| 2026-05-18 | 5.09 | 5.11 | 4.97 | 5.06 | 4.84 | qfq | 18,775,912 | 94,214,469 | 0.20% |
| 2026-05-15 | 5.03 | 5.13 | 5.01 | 5.05 | 4.83 | qfq | 13,884,323 | 70,387,060 | 0.40% |
| 2026-05-14 | 5.12 | 5.14 | 5.03 | 5.03 | 4.82 | qfq | 14,057,180 | 71,397,532 | -1.37% |
| 2026-05-13 | 5.06 | 5.14 | 5.03 | 5.10 | 4.88 | qfq | 11,455,029 | 58,293,694 | 0.79% |
| 2026-05-12 | 5.10 | 5.13 | 5.03 | 5.06 | 4.84 | qfq | 11,056,648 | 56,065,389 | -0.98% |
| 2026-05-11 | 5.15 | 5.15 | 5.07 | 5.11 | 4.89 | qfq | 13,415,880 | 68,462,260 | -0.58% |
| 2026-05-08 | 5.07 | 5.17 | 5.05 | 5.14 | 4.92 | qfq | 13,362,100 | 68,484,538 | 1.18% |
| 2026-05-07 | 5.06 | 5.11 | 5.06 | 5.08 | 4.86 | qfq | 13,034,024 | 66,207,882 | 0.00% |
| 2026-05-06 | 5.09 | 5.11 | 5.03 | 5.08 | 4.86 | qfq | 18,193,860 | 92,323,165 | 0.99% |
| 2026-04-30 | 4.94 | 5.06 | 4.92 | 5.03 | 4.82 | qfq | 17,016,388 | 85,312,610 | 1.82% |
| 2026-04-29 | 4.87 | 4.96 | 4.84 | 4.94 | 4.73 | qfq | 16,542,754 | 81,316,103 | 0.82% |
| 2026-04-28 | 4.82 | 4.90 | 4.82 | 4.90 | 4.69 | qfq | 21,126,284 | 103,001,545 | 2.73% |
| 2026-04-27 | 4.68 | 4.79 | 4.56 | 4.77 | 4.57 | qfq | 13,428,140 | 62,826,711 | 1.92% |
| 2026-04-24 | 4.69 | 4.72 | 4.62 | 4.68 | 4.48 | qfq | 8,625,000 | 40,202,918 | -0.85% |
| 2026-04-23 | 4.80 | 4.80 | 4.67 | 4.72 | 4.52 | qfq | 11,864,100 | 56,031,113 | -1.67% |
| 2026-04-22 | 4.80 | 4.82 | 4.77 | 4.80 | 4.60 | qfq | 8,655,980 | 41,497,345 | -0.41% |
| 2026-04-21 | 4.81 | 4.82 | 4.76 | 4.82 | 4.61 | qfq | 9,194,800 | 43,987,176 | 0.21% |
| 2026-04-20 | 4.81 | 4.83 | 4.78 | 4.81 | 4.60 | qfq | 10,328,940 | 49,653,374 | -0.21% |
| 2026-04-17 | 4.85 | 4.85 | 4.78 | 4.82 | 4.61 | qfq | 9,911,700 | 47,702,699 | -0.62% |
| 2026-04-16 | 4.76 | 4.87 | 4.74 | 4.85 | 4.64 | qfq | 12,574,740 | 60,540,559 | 1.89% |
| 2026-04-15 | 4.79 | 4.83 | 4.75 | 4.76 | 4.56 | qfq | 11,424,268 | 54,620,953 | -0.63% |
| 2026-04-14 | 4.78 | 4.80 | 4.73 | 4.79 | 4.59 | qfq | 8,730,700 | 41,597,146 | 0.63% |
| 2026-04-13 | 4.76 | 4.78 | 4.70 | 4.76 | 4.56 | qfq | 10,164,000 | 48,304,155 | 0.00% |
| 2026-04-10 | 4.71 | 4.82 | 4.71 | 4.76 | 4.56 | qfq | 9,984,900 | 47,767,852 | 1.06% |
| 2026-04-09 | 4.77 | 4.80 | 4.69 | 4.71 | 4.51 | qfq | 9,794,820 | 46,502,707 | -1.88% |
| 2026-04-08 | 4.75 | 4.82 | 4.71 | 4.80 | 4.60 | qfq | 11,543,600 | 55,186,545 | 2.78% |
| 2026-04-07 | 4.51 | 4.68 | 4.51 | 4.67 | 4.47 | qfq | 10,506,000 | 48,697,012 | 3.09% |
| 2026-04-03 | 4.69 | 4.71 | 4.51 | 4.53 | 4.34 | qfq | 10,626,100 | 48,612,873 | -3.62% |
| 2026-04-02 | 4.78 | 4.81 | 4.66 | 4.70 | 4.50 | qfq | 10,300,600 | 48,685,909 | -1.67% |
| 2026-04-01 | 4.79 | 4.82 | 4.75 | 4.78 | 4.58 | qfq | 11,272,800 | 53,982,193 | 1.27% |
| 2026-03-31 | 4.77 | 4.85 | 4.71 | 4.72 | 4.52 | qfq | 10,308,299 | 49,349,135 | -1.26% |
| 2026-03-30 | 4.74 | 4.80 | 4.67 | 4.78 | 4.58 | qfq | 12,447,520 | 59,109,921 | -0.21% |
| 2026-03-27 | 4.68 | 4.80 | 4.64 | 4.79 | 4.59 | qfq | 10,396,987 | 49,455,421 | 1.48% |
| 2026-03-26 | 4.75 | 4.83 | 4.69 | 4.72 | 4.52 | qfq | 14,002,491 | 66,512,967 | -0.63% |
| 2026-03-25 | 4.67 | 4.79 | 4.67 | 4.75 | 4.55 | qfq | 14,888,928 | 70,544,609 | 1.50% |
| 2026-03-24 | 4.59 | 4.69 | 4.48 | 4.68 | 4.48 | qfq | 17,617,700 | 80,855,785 | 4.46% |
| 2026-03-23 | 4.77 | 4.77 | 4.44 | 4.48 | 4.29 | qfq | 25,607,676 | 117,927,960 | -7.63% |
| 2026-03-20 | 5.06 | 5.06 | 4.85 | 4.85 | 4.64 | qfq | 16,741,208 | 82,642,707 | -3.39% |
| 2026-03-19 | 5.17 | 5.19 | 5.00 | 5.02 | 4.81 | qfq | 15,338,300 | 77,828,694 | -3.65% |
| 2026-03-18 | 5.12 | 5.22 | 5.11 | 5.21 | 4.99 | qfq | 11,246,400 | 58,004,329 | 1.76% |
| 2026-03-17 | 5.26 | 5.29 | 5.11 | 5.12 | 4.90 | qfq | 13,948,100 | 72,635,720 | -2.66% |
| 2026-03-16 | 5.27 | 5.31 | 5.21 | 5.26 | 5.04 | qfq | 13,682,600 | 71,971,557 | -0.57% |
| 2026-03-13 | 5.30 | 5.38 | 5.25 | 5.29 | 5.06 | qfq | 15,880,796 | 84,529,108 | -0.38% |
| 2026-03-12 | 5.36 | 5.41 | 5.29 | 5.31 | 5.08 | qfq | 14,969,976 | 80,059,438 | -0.93% |
| 2026-03-11 | 5.32 | 5.37 | 5.30 | 5.36 | 5.13 | qfq | 16,899,132 | 90,142,663 | 0.75% |
| 2026-03-10 | 5.29 | 5.35 | 5.28 | 5.32 | 5.09 | qfq | 14,261,300 | 75,772,108 | 0.95% |
| 2026-03-09 | 5.22 | 5.30 | 5.19 | 5.27 | 5.05 | qfq | 16,642,900 | 87,186,392 | -0.75% |
| 2026-03-06 | 5.18 | 5.32 | 5.16 | 5.31 | 5.08 | qfq | 16,176,348 | 85,225,856 | 2.31% |
| 2026-03-05 | 5.16 | 5.26 | 5.14 | 5.19 | 4.97 | qfq | 18,473,000 | 96,172,611 | 2.37% |
| 2026-03-04 | 5.12 | 5.20 | 5.05 | 5.07 | 4.85 | qfq | 20,863,531 | 106,722,909 | -2.12% |
| 2026-03-03 | 5.32 | 5.35 | 5.18 | 5.18 | 4.96 | qfq | 23,929,210 | 126,335,095 | -2.26% |
| 2026-03-02 | 5.38 | 5.42 | 5.23 | 5.30 | 5.07 | qfq | 28,170,252 | 149,597,438 | -3.11% |
| 2026-02-27 | 5.43 | 5.48 | 5.40 | 5.47 | 5.24 | qfq | 21,259,824 | 115,556,940 | 0.18% |
| 2026-02-26 | 5.39 | 5.49 | 5.33 | 5.46 | 5.23 | qfq | 32,528,952 | 176,014,340 | 1.30% |
| 2026-02-25 | 5.32 | 5.47 | 5.28 | 5.39 | 5.16 | qfq | 47,499,292 | 255,977,201 | 1.70% |
| 2026-02-24 | 5.14 | 5.30 | 5.13 | 5.30 | 5.07 | qfq | 25,339,360 | 132,659,024 | 3.92% |
| 2026-02-13 | 5.12 | 5.18 | 5.09 | 5.10 | 4.88 | qfq | 11,161,763 | 57,323,199 | -0.39% |
| 2026-02-12 | 5.16 | 5.18 | 5.11 | 5.12 | 4.90 | qfq | 13,084,539 | 67,244,361 | -0.78% |
| 2026-02-11 | 5.18 | 5.20 | 5.15 | 5.16 | 4.94 | qfq | 11,681,751 | 60,465,858 | -0.58% |
| 2026-02-10 | 5.22 | 5.23 | 5.17 | 5.19 | 4.97 | qfq | 11,866,988 | 61,720,451 | -0.19% |
| 2026-02-09 | 5.19 | 5.21 | 5.16 | 5.20 | 4.98 | qfq | 13,791,564 | 71,563,590 | 1.17% |
| 2026-02-06 | 5.09 | 5.20 | 5.06 | 5.14 | 4.92 | qfq | 15,978,640 | 82,425,964 | 0.98% |
| 2026-02-05 | 5.13 | 5.19 | 5.09 | 5.09 | 4.87 | qfq | 11,683,100 | 59,991,366 | -1.55% |
| 2026-02-04 | 5.13 | 5.18 | 5.12 | 5.17 | 4.95 | qfq | 12,150,324 | 62,645,454 | 0.58% |
| 2026-02-03 | 5.09 | 5.15 | 5.09 | 5.14 | 4.92 | qfq | 11,862,200 | 60,745,861 | 1.38% |
| 2026-02-02 | 5.20 | 5.21 | 5.07 | 5.07 | 4.85 | qfq | 15,998,852 | 82,460,269 | -2.69% |
| 2026-01-30 | 5.12 | 5.22 | 5.09 | 5.21 | 4.99 | qfq | 18,084,400 | 93,440,614 | 1.76% |
| 2026-01-29 | 5.17 | 5.21 | 5.10 | 5.12 | 4.90 | qfq | 13,456,008 | 69,411,074 | -1.35% |
| 2026-01-28 | 5.19 | 5.25 | 5.17 | 5.19 | 4.97 | qfq | 13,531,852 | 70,401,182 | 0.00% |
| 2026-01-27 | 5.20 | 5.21 | 5.06 | 5.19 | 4.97 | qfq | 17,089,651 | 87,936,814 | -0.57% |
| 2026-01-26 | 5.25 | 5.27 | 5.17 | 5.22 | 5.00 | qfq | 17,322,387 | 90,360,295 | -0.38% |
| 2026-01-23 | 5.23 | 5.26 | 5.22 | 5.24 | 5.02 | qfq | 15,963,852 | 83,620,782 | 0.38% |
| 2026-01-22 | 5.21 | 5.23 | 5.19 | 5.22 | 5.00 | qfq | 14,065,021 | 73,287,424 | 0.00% |
| 2026-01-21 | 5.16 | 5.22 | 5.14 | 5.22 | 5.00 | qfq | 16,579,696 | 86,215,716 | 0.77% |
| 2026-01-20 | 5.16 | 5.20 | 5.14 | 5.18 | 4.96 | qfq | 18,285,280 | 94,474,429 | 0.39% |
| 2026-01-19 | 5.00 | 5.19 | 5.00 | 5.16 | 4.94 | qfq | 24,290,932 | 124,449,405 | 2.38% |
| 2026-01-16 | 5.06 | 5.07 | 5.01 | 5.04 | 4.83 | qfq | 12,492,532 | 62,881,727 | 0.20% |
| 2026-01-15 | 5.00 | 5.05 | 4.98 | 5.03 | 4.82 | qfq | 13,469,400 | 67,742,301 | 0.20% |
| 2026-01-14 | 5.02 | 5.08 | 4.96 | 5.02 | 4.81 | qfq | 23,028,100 | 115,890,350 | 0.20% |
| 2026-01-13 | 5.07 | 5.10 | 5.00 | 5.01 | 4.80 | qfq | 19,997,879 | 100,962,032 | -0.79% |
| 2026-01-12 | 5.02 | 5.07 | 4.98 | 5.05 | 4.83 | qfq | 22,782,440 | 114,526,685 | 1.00% |
| 2026-01-09 | 4.98 | 5.04 | 4.96 | 5.00 | 4.79 | qfq | 16,197,040 | 81,060,142 | 0.40% |
| 2026-01-08 | 4.92 | 4.99 | 4.90 | 4.98 | 4.77 | qfq | 15,955,010 | 79,163,758 | 1.01% |
| 2026-01-07 | 4.96 | 4.97 | 4.91 | 4.93 | 4.72 | qfq | 15,363,200 | 75,839,698 | -0.20% |
| 2026-01-06 | 4.95 | 5.00 | 4.92 | 4.94 | 4.73 | qfq | 23,180,440 | 114,902,052 | 0.61% |
| 2026-01-05 | 4.83 | 4.92 | 4.83 | 4.91 | 4.70 | qfq | 15,639,724 | 76,458,305 | 2.72% |
| 2025-12-31 | 4.79 | 4.81 | 4.75 | 4.78 | 4.58 | qfq | 8,949,900 | 42,774,432 | 0.00% |
| 2025-12-30 | 4.78 | 4.84 | 4.75 | 4.78 | 4.58 | qfq | 7,858,744 | 37,739,973 | -0.42% |
| 2025-12-29 | 4.82 | 4.83 | 4.77 | 4.80 | 4.60 | qfq | 7,066,300 | 33,924,279 | -0.41% |
| 2025-12-26 | 4.87 | 4.89 | 4.81 | 4.82 | 4.61 | qfq | 10,328,356 | 50,067,795 | -0.82% |
| 2025-12-25 | 4.84 | 4.89 | 4.81 | 4.86 | 4.65 | qfq | 9,634,624 | 46,729,946 | 0.62% |
| 2025-12-24 | 4.77 | 4.84 | 4.75 | 4.83 | 4.62 | qfq | 10,427,920 | 50,162,203 | 1.26% |
| 2025-12-23 | 4.78 | 4.81 | 4.75 | 4.77 | 4.57 | qfq | 8,307,200 | 39,638,899 | -0.42% |
| 2025-12-22 | 4.79 | 4.83 | 4.78 | 4.79 | 4.59 | qfq | 8,998,440 | 43,210,289 | 0.00% |
| 2025-12-19 | 4.72 | 4.80 | 4.72 | 4.79 | 4.59 | qfq | 11,693,696 | 55,883,938 | 1.91% |
| 2025-12-18 | 4.64 | 4.75 | 4.61 | 4.70 | 4.50 | qfq | 11,864,158 | 55,874,080 | 0.43% |
| 2025-12-17 | 4.63 | 4.69 | 4.56 | 4.68 | 4.48 | qfq | 11,753,844 | 54,275,523 | 0.86% |
| 2025-12-16 | 4.72 | 4.75 | 4.63 | 4.64 | 4.44 | qfq | 12,591,916 | 58,684,244 | -2.11% |
| 2025-12-15 | 4.72 | 4.79 | 4.69 | 4.74 | 4.54 | qfq | 8,903,900 | 42,175,425 | 0.00% |
| 2025-12-12 | 4.77 | 4.80 | 4.73 | 4.74 | 4.54 | qfq | 10,005,840 | 47,659,677 | -0.63% |
| 2025-12-11 | 4.87 | 4.88 | 4.77 | 4.77 | 4.57 | qfq | 11,871,380 | 57,112,661 | -2.25% |
| 2025-12-10 | 4.88 | 4.91 | 4.84 | 4.88 | 4.67 | qfq | 10,171,654 | 49,483,028 | -0.41% |
| 2025-12-09 | 4.90 | 4.94 | 4.88 | 4.90 | 4.69 | qfq | 10,302,552 | 50,636,549 | -0.20% |
| 2025-12-08 | 4.90 | 4.94 | 4.89 | 4.91 | 4.70 | qfq | 9,887,220 | 48,653,552 | 0.20% |
| 2025-12-05 | 4.85 | 4.91 | 4.80 | 4.90 | 4.69 | qfq | 9,165,598 | 44,573,921 | 1.03% |
| 2025-12-04 | 4.91 | 4.93 | 4.83 | 4.85 | 4.64 | qfq | 10,550,297 | 51,447,724 | -1.22% |
| 2025-12-03 | 4.94 | 4.95 | 4.89 | 4.91 | 4.70 | qfq | 8,823,596 | 43,417,449 | -0.41% |
| 2025-12-02 | 4.91 | 4.94 | 4.86 | 4.93 | 4.72 | qfq | 10,901,494 | 53,549,466 | 0.20% |
| 2025-12-01 | 4.90 | 4.95 | 4.87 | 4.92 | 4.71 | qfq | 10,516,480 | 51,730,221 | 0.41% |
| 2025-11-28 | 4.86 | 4.91 | 4.81 | 4.90 | 4.69 | qfq | 10,991,200 | 53,527,062 | 1.03% |
| 2025-11-27 | 4.82 | 4.89 | 4.82 | 4.85 | 4.64 | qfq | 11,003,420 | 53,492,476 | 0.41% |
| 2025-11-26 | 4.85 | 4.94 | 4.82 | 4.83 | 4.62 | qfq | 11,759,800 | 57,355,026 | -0.82% |
| 2025-11-25 | 4.86 | 4.92 | 4.84 | 4.87 | 4.66 | qfq | 13,792,200 | 67,381,686 | 0.62% |
| 2025-11-24 | 4.81 | 4.85 | 4.76 | 4.84 | 4.63 | qfq | 13,532,885 | 65,043,841 | 0.83% |
| 2025-11-21 | 4.94 | 5.00 | 4.77 | 4.80 | 4.60 | qfq | 21,234,768 | 103,017,965 | -4.00% |
| 2025-11-20 | 5.03 | 5.08 | 4.97 | 5.00 | 4.79 | qfq | 14,568,699 | 73,118,347 | -0.60% |
| 2025-11-19 | 5.08 | 5.11 | 5.00 | 5.03 | 4.82 | qfq | 15,117,200 | 76,113,127 | -0.98% |
| 2025-11-18 | 5.16 | 5.18 | 5.07 | 5.08 | 4.86 | qfq | 17,077,664 | 87,169,419 | -2.12% |
| 2025-11-17 | 5.23 | 5.23 | 5.13 | 5.19 | 4.97 | qfq | 17,365,716 | 89,662,877 | -0.76% |
| 2025-11-14 | 5.20 | 5.26 | 5.18 | 5.23 | 5.01 | qfq | 17,832,835 | 93,341,129 | 0.19% |
| 2025-11-13 | 5.16 | 5.23 | 5.13 | 5.22 | 5.00 | qfq | 16,586,716 | 86,214,956 | 1.16% |
| 2025-11-12 | 5.21 | 5.21 | 5.12 | 5.16 | 4.94 | qfq | 15,200,700 | 78,445,421 | -0.96% |
| 2025-11-11 | 5.19 | 5.23 | 5.16 | 5.21 | 4.99 | qfq | 14,329,360 | 74,593,702 | 0.58% |
| 2025-11-10 | 5.15 | 5.18 | 5.13 | 5.18 | 4.96 | qfq | 13,771,948 | 71,056,889 | 0.58% |
| 2025-11-07 | 5.15 | 5.19 | 5.13 | 5.15 | 4.93 | qfq | 13,545,900 | 69,863,470 | 0.00% |
| 2025-11-06 | 5.17 | 5.17 | 5.12 | 5.15 | 4.93 | qfq | 15,060,440 | 77,427,326 | -0.58% |
| 2025-11-05 | 5.06 | 5.19 | 5.05 | 5.18 | 4.96 | qfq | 18,660,600 | 95,857,721 | 1.57% |
| 2025-11-04 | 5.13 | 5.15 | 5.07 | 5.10 | 4.88 | qfq | 14,933,800 | 76,255,954 | -0.78% |
| 2025-11-03 | 5.12 | 5.15 | 5.07 | 5.14 | 4.92 | qfq | 18,596,405 | 94,836,802 | 0.19% |
| 2025-10-31 | 5.11 | 5.15 | 5.10 | 5.13 | 4.91 | qfq | 16,528,512 | 84,616,763 | 0.59% |
| 2025-10-30 | 5.15 | 5.16 | 5.09 | 5.10 | 4.88 | qfq | 18,977,600 | 97,182,960 | -0.97% |
| 2025-10-29 | 5.25 | 5.25 | 5.10 | 5.15 | 4.93 | qfq | 38,510,060 | 197,597,840 | -3.20% |
| 2025-10-28 | 5.28 | 5.34 | 5.26 | 5.32 | 5.09 | qfq | 15,129,424 | 80,242,607 | 0.76% |
| 2025-10-27 | 5.29 | 5.33 | 5.23 | 5.28 | 5.05 | qfq | 14,531,256 | 76,712,844 | 0.00% |
| 2025-10-24 | 5.30 | 5.33 | 5.25 | 5.28 | 5.05 | qfq | 12,458,800 | 65,782,597 | -0.38% |
| 2025-10-23 | 5.23 | 5.30 | 5.20 | 5.30 | 5.07 | qfq | 12,513,256 | 65,702,105 | 0.76% |
| 2025-10-22 | 5.22 | 5.35 | 5.20 | 5.26 | 5.04 | qfq | 16,494,412 | 86,969,214 | 0.19% |
| 2025-10-21 | 5.15 | 5.26 | 5.12 | 5.25 | 5.03 | qfq | 16,064,921 | 83,897,403 | 1.74% |
| 2025-10-20 | 5.04 | 5.18 | 5.04 | 5.16 | 4.94 | qfq | 21,926,881 | 112,329,461 | 3.20% |
| 2025-10-17 | 5.12 | 5.14 | 5.00 | 5.00 | 4.79 | qfq | 15,539,400 | 78,630,347 | -2.34% |
| 2025-10-16 | 5.22 | 5.22 | 5.10 | 5.12 | 4.90 | qfq | 14,734,660 | 75,827,602 | -1.73% |
| 2025-10-15 | 5.16 | 5.22 | 5.12 | 5.21 | 4.99 | qfq | 14,870,173 | 76,930,400 | 0.97% |
| 2025-10-14 | 5.25 | 5.31 | 5.12 | 5.16 | 4.94 | qfq | 20,663,200 | 107,827,021 | -1.34% |
| 2025-10-13 | 5.10 | 5.23 | 4.92 | 5.23 | 5.01 | qfq | 20,773,076 | 106,152,555 | -0.19% |
| 2025-10-10 | 5.17 | 5.30 | 5.15 | 5.24 | 5.02 | qfq | 22,529,496 | 118,159,937 | 1.16% |
| 2025-10-09 | 5.16 | 5.23 | 5.16 | 5.18 | 4.96 | qfq | 15,897,810 | 82,499,218 | 0.19% |
| 2025-09-30 | 5.24 | 5.25 | 5.16 | 5.17 | 4.95 | qfq | 16,390,276 | 85,010,129 | -0.77% |
| 2025-09-29 | 5.17 | 5.29 | 5.12 | 5.21 | 4.99 | qfq | 19,040,512 | 99,509,432 | 0.77% |
| 2025-09-26 | 5.21 | 5.31 | 5.17 | 5.17 | 4.95 | qfq | 18,383,880 | 96,112,897 | -1.15% |
| 2025-09-25 | 5.40 | 5.44 | 5.23 | 5.23 | 5.01 | qfq | 21,206,061 | 112,738,793 | -3.15% |
| 2025-09-24 | 5.32 | 5.42 | 5.26 | 5.40 | 5.17 | qfq | 17,734,724 | 95,084,864 | 0.93% |
| 2025-09-23 | 5.45 | 5.48 | 5.22 | 5.35 | 5.12 | qfq | 25,941,619 | 137,727,388 | -2.73% |
| 2025-09-22 | 5.37 | 5.58 | 5.36 | 5.50 | 5.27 | qfq | 28,284,100 | 155,027,006 | 2.61% |
| 2025-09-19 | 5.47 | 5.50 | 5.33 | 5.36 | 5.13 | qfq | 20,121,452 | 108,578,500 | -2.19% |
| 2025-09-18 | 5.55 | 5.60 | 5.41 | 5.48 | 5.25 | qfq | 31,990,669 | 176,912,648 | -1.62% |
| 2025-09-17 | 5.52 | 5.63 | 5.50 | 5.57 | 5.33 | qfq | 26,549,992 | 148,151,393 | 0.54% |
| 2025-09-16 | 5.39 | 5.55 | 5.37 | 5.54 | 5.30 | qfq | 26,949,992 | 147,912,754 | 2.40% |
| 2025-09-15 | 5.39 | 5.42 | 5.36 | 5.41 | 5.18 | qfq | 12,293,040 | 66,227,427 | 0.00% |
| 2025-09-12 | 5.49 | 5.49 | 5.39 | 5.41 | 5.18 | qfq | 15,914,700 | 86,320,955 | -1.10% |
| 2025-09-11 | 5.42 | 5.47 | 5.33 | 5.47 | 5.24 | qfq | 18,973,980 | 102,653,828 | 0.92% |
| 2025-09-10 | 5.43 | 5.47 | 5.35 | 5.42 | 5.19 | qfq | 16,256,624 | 87,998,165 | -0.55% |
| 2025-09-09 | 5.53 | 5.53 | 5.40 | 5.45 | 5.22 | qfq | 28,022,224 | 152,924,745 | -1.80% |
| 2025-09-08 | 5.41 | 5.56 | 5.37 | 5.55 | 5.31 | qfq | 29,899,000 | 163,837,968 | 2.78% |
| 2025-09-05 | 5.20 | 5.40 | 5.18 | 5.40 | 5.17 | qfq | 31,270,230 | 166,471,529 | 4.05% |
| 2025-09-04 | 5.23 | 5.33 | 5.11 | 5.19 | 4.97 | qfq | 25,473,244 | 133,417,101 | -0.76% |
| 2025-09-03 | 5.34 | 5.38 | 5.20 | 5.23 | 5.01 | qfq | 23,268,056 | 123,358,544 | -1.88% |
| 2025-09-02 | 5.31 | 5.41 | 5.13 | 5.33 | 5.10 | qfq | 31,142,593 | 163,708,599 | 0.76% |
| 2025-09-01 | 5.30 | 5.34 | 5.25 | 5.29 | 5.06 | qfq | 20,746,800 | 109,876,410 | -0.56% |
| 2025-08-29 | 5.31 | 5.37 | 5.24 | 5.32 | 5.09 | qfq | 23,854,172 | 126,546,571 | -0.75% |
| 2025-08-28 | 5.39 | 5.45 | 5.12 | 5.36 | 5.13 | qfq | 47,759,557 | 252,235,214 | 0.37% |
| 2025-08-27 | 5.55 | 5.67 | 5.34 | 5.34 | 5.11 | qfq | 73,167,090 | 404,631,437 | -0.56% |
| 2025-08-26 | 5.31 | 5.41 | 5.27 | 5.37 | 5.14 | qfq | 23,618,464 | 126,681,463 | 1.13% |
| 2025-08-25 | 5.35 | 5.36 | 5.27 | 5.31 | 5.08 | qfq | 24,465,324 | 130,081,830 | -0.75% |
| 2025-08-22 | 5.36 | 5.38 | 5.31 | 5.35 | 5.12 | qfq | 20,359,176 | 108,697,870 | -0.19% |
| 2025-08-21 | 5.40 | 5.44 | 5.31 | 5.36 | 5.13 | qfq | 24,911,163 | 133,640,319 | -0.74% |
| 2025-08-20 | 5.28 | 5.40 | 5.25 | 5.40 | 5.17 | qfq | 30,967,860 | 165,966,074 | 1.89% |
| 2025-08-19 | 5.28 | 5.31 | 5.22 | 5.30 | 5.07 | qfq | 23,507,159 | 123,906,733 | 0.57% |
| 2025-08-18 | 5.17 | 5.33 | 5.16 | 5.27 | 5.05 | qfq | 29,387,210 | 154,443,195 | 2.13% |
| 2025-08-15 | 5.10 | 5.18 | 5.10 | 5.16 | 4.94 | qfq | 19,316,960 | 99,682,114 | 1.18% |
| 2025-08-14 | 5.25 | 5.27 | 5.09 | 5.10 | 4.88 | qfq | 23,468,356 | 120,921,388 | -2.11% |
| 2025-08-13 | 5.17 | 5.23 | 5.15 | 5.21 | 4.99 | qfq | 22,786,438 | 118,402,857 | 1.17% |
| 2025-08-12 | 5.16 | 5.19 | 5.12 | 5.15 | 4.93 | qfq | 15,145,172 | 78,075,438 | -0.19% |
| 2025-08-11 | 5.13 | 5.19 | 5.11 | 5.16 | 4.94 | qfq | 19,879,787 | 102,655,374 | 0.98% |
| 2025-08-08 | 5.09 | 5.12 | 5.06 | 5.11 | 4.89 | qfq | 15,319,600 | 78,046,620 | 0.20% |
| 2025-08-07 | 5.14 | 5.16 | 5.08 | 5.10 | 4.88 | qfq | 16,481,780 | 84,187,340 | -0.97% |
| 2025-08-06 | 5.13 | 5.15 | 5.10 | 5.15 | 4.93 | qfq | 17,431,910 | 89,389,296 | 0.39% |
| 2025-08-05 | 5.07 | 5.13 | 5.06 | 5.13 | 4.91 | qfq | 21,685,364 | 110,563,619 | 1.58% |
| 2025-08-04 | 5.00 | 5.06 | 4.95 | 5.05 | 4.83 | qfq | 15,316,100 | 76,844,752 | 0.80% |
| 2025-08-01 | 4.99 | 5.05 | 4.98 | 5.01 | 4.80 | qfq | 14,536,710 | 72,881,856 | 0.60% |
| 2025-07-31 | 5.07 | 5.11 | 4.97 | 4.98 | 4.77 | qfq | 21,102,900 | 106,307,898 | -1.97% |
| 2025-07-30 | 5.08 | 5.12 | 5.04 | 5.08 | 4.86 | qfq | 20,686,729 | 105,087,366 | -0.39% |
| 2025-07-29 | 5.13 | 5.15 | 5.05 | 5.10 | 4.88 | qfq | 19,167,359 | 97,443,597 | -1.16% |
| 2025-07-28 | 5.11 | 5.19 | 5.07 | 5.16 | 4.94 | qfq | 26,101,700 | 134,186,998 | 0.98% |
| 2025-07-25 | 5.10 | 5.15 | 5.07 | 5.11 | 4.89 | qfq | 22,265,200 | 113,826,928 | 0.59% |
| 2025-07-24 | 5.01 | 5.08 | 4.98 | 5.08 | 4.86 | qfq | 18,273,704 | 92,436,615 | 1.40% |
| 2025-07-23 | 5.08 | 5.10 | 5.01 | 5.01 | 4.80 | qfq | 19,136,680 | 96,742,815 | -1.18% |
| 2025-07-22 | 5.12 | 5.12 | 5.01 | 5.07 | 4.85 | qfq | 22,068,829 | 111,634,334 | -0.20% |
| 2025-07-21 | 5.00 | 5.08 | 4.97 | 5.08 | 4.86 | qfq | 27,397,700 | 138,102,570 | 2.01% |
| 2025-07-18 | 5.00 | 5.02 | 4.95 | 4.98 | 4.77 | qfq | 13,814,640 | 68,738,858 | -0.40% |
| 2025-07-17 | 4.96 | 5.00 | 4.95 | 5.00 | 4.79 | qfq | 14,991,734 | 74,754,016 | 0.60% |
| 2025-07-16 | 4.95 | 5.00 | 4.94 | 4.97 | 4.76 | qfq | 17,523,000 | 87,142,680 | 0.61% |
| 2025-07-15 | 5.02 | 5.02 | 4.89 | 4.94 | 4.73 | qfq | 22,415,800 | 110,706,893 | -1.79% |
| 2025-07-14 | 4.99 | 5.03 | 4.98 | 5.03 | 4.82 | qfq | 16,822,031 | 84,324,866 | 0.80% |
| 2025-07-11 | 4.99 | 5.01 | 4.93 | 4.99 | 4.78 | qfq | 22,531,640 | 112,105,611 | -0.40% |
| 2025-07-10 | 4.97 | 5.01 | 4.96 | 5.01 | 4.80 | qfq | 21,214,604 | 105,757,860 | 0.80% |
| 2025-07-09 | 4.95 | 5.01 | 4.95 | 4.97 | 4.76 | qfq | 24,701,394 | 123,051,768 | 0.00% |
| 2025-07-08 | 4.93 | 4.98 | 4.90 | 4.97 | 4.76 | qfq | 21,747,975 | 107,510,606 | 1.02% |
| 2025-07-07 | 4.89 | 4.95 | 4.88 | 4.92 | 4.71 | qfq | 19,176,380 | 94,090,921 | -0.40% |
| 2025-07-04 | 4.98 | 5.07 | 4.93 | 4.94 | 4.73 | qfq | 43,097,300 | 215,237,624 | -0.20% |
| 2025-07-03 | 4.90 | 4.95 | 4.86 | 4.95 | 4.74 | qfq | 23,971,075 | 117,800,956 | 0.81% |
| 2025-07-02 | 4.86 | 4.95 | 4.81 | 4.91 | 4.70 | qfq | 27,981,100 | 136,765,324 | 0.82% |
| 2025-07-01 | 4.89 | 4.91 | 4.81 | 4.87 | 4.66 | qfq | 23,542,404 | 114,506,421 | -0.41% |
| 2025-06-30 | 4.89 | 4.91 | 4.85 | 4.89 | 4.68 | qfq | 22,902,100 | 111,739,161 | 0.00% |
| 2025-06-27 | 4.86 | 4.93 | 4.85 | 4.89 | 4.68 | qfq | 22,783,478 | 111,369,248 | 1.03% |
| 2025-06-26 | 4.85 | 4.91 | 4.82 | 4.84 | 4.63 | qfq | 23,747,900 | 115,639,289 | -0.62% |
| 2025-06-25 | 4.83 | 4.87 | 4.79 | 4.87 | 4.66 | qfq | 22,856,278 | 110,451,491 | 0.41% |
| 2025-06-24 | 4.74 | 4.85 | 4.72 | 4.85 | 4.64 | qfq | 25,712,758 | 123,864,654 | 2.54% |
| 2025-06-23 | 4.64 | 4.74 | 4.57 | 4.73 | 4.53 | qfq | 23,407,736 | 109,745,358 | 2.60% |
| 2025-06-20 | 4.66 | 4.71 | 4.60 | 4.61 | 4.41 | qfq | 23,114,560 | 107,209,767 | -0.86% |
| 2025-06-19 | 4.80 | 4.84 | 4.63 | 4.65 | 4.45 | qfq | 33,704,541 | 158,743,459 | -3.53% |
| 2025-06-18 | 4.91 | 4.92 | 4.78 | 4.82 | 4.61 | qfq | 37,922,865 | 182,802,905 | -2.43% |
| 2025-06-17 | 5.17 | 5.19 | 4.91 | 4.94 | 4.73 | qfq | 50,325,400 | 250,549,197 | -3.14% |
| 2025-06-16 | 4.95 | 5.13 | 4.90 | 5.10 | 4.88 | qfq | 65,440,479 | 328,164,749 | 4.29% |
| 2025-06-13 | 5.07 | 5.20 | 4.87 | 4.89 | 4.68 | qfq | 83,755,371 | 418,472,874 | -5.05% |
| 2025-06-12 | 5.16 | 5.38 | 5.13 | 5.15 | 4.93 | qfq | 106,504,228 | 558,173,388 | 0.39% |
| 2025-06-11 | 5.26 | 5.45 | 5.11 | 5.13 | 4.91 | qfq | 135,210,214 | 710,038,621 | 2.81% |
| 2025-06-10 | 5.13 | 5.16 | 4.91 | 4.99 | 4.72 | qfq | 122,760,823 | 617,811,359 | -4.77% |
| 2025-06-09 | 4.65 | 5.58 | 4.64 | 5.24 | 4.95 | qfq | 165,129,022 | 871,215,979 | 12.69% |
| 2025-06-06 | 4.65 | 4.66 | 4.61 | 4.65 | 4.39 | qfq | 12,464,900 | 57,730,810 | 0.00% |
| 2025-06-05 | 4.64 | 4.67 | 4.58 | 4.65 | 4.39 | qfq | 18,853,271 | 87,351,052 | 0.43% |
| 2025-06-04 | 4.61 | 4.64 | 4.58 | 4.63 | 4.37 | qfq | 16,645,700 | 76,686,851 | 0.87% |
| 2025-06-03 | 4.54 | 4.62 | 4.53 | 4.59 | 4.34 | qfq | 13,596,000 | 62,366,034 | 0.44% |
| 2025-05-30 | 4.75 | 4.76 | 4.57 | 4.57 | 4.32 | qfq | 30,332,400 | 140,464,208 | -3.79% |
| 2025-05-29 | 4.65 | 4.77 | 4.63 | 4.75 | 4.49 | qfq | 31,346,172 | 148,232,392 | 2.15% |
| 2025-05-28 | 4.63 | 4.70 | 4.61 | 4.65 | 4.39 | qfq | 18,769,104 | 87,392,936 | 0.43% |
| 2025-05-27 | 4.65 | 4.65 | 4.57 | 4.63 | 4.37 | qfq | 16,699,948 | 77,008,633 | 0.43% |
| 2025-05-26 | 4.57 | 4.64 | 4.54 | 4.61 | 4.36 | qfq | 14,145,148 | 64,997,169 | 0.88% |
| 2025-05-23 | 4.59 | 4.71 | 4.57 | 4.57 | 4.32 | qfq | 25,405,720 | 117,930,358 | -0.65% |
| 2025-05-22 | 4.66 | 4.72 | 4.59 | 4.60 | 4.35 | qfq | 18,819,900 | 87,252,597 | -1.71% |
| 2025-05-21 | 4.76 | 4.76 | 4.65 | 4.68 | 4.42 | qfq | 18,796,280 | 88,080,966 | -1.27% |
| 2025-05-20 | 4.70 | 4.75 | 4.66 | 4.74 | 4.48 | qfq | 19,314,912 | 91,001,877 | 1.07% |
| 2025-05-19 | 4.66 | 4.70 | 4.60 | 4.69 | 4.43 | qfq | 18,687,620 | 87,059,839 | 0.43% |
| 2025-05-16 | 4.67 | 4.72 | 4.64 | 4.67 | 4.41 | qfq | 17,774,232 | 83,255,789 | 0.21% |
| 2025-05-15 | 4.71 | 4.72 | 4.64 | 4.66 | 4.40 | qfq | 19,957,747 | 93,235,161 | -1.48% |
| 2025-05-14 | 4.72 | 4.75 | 4.68 | 4.73 | 4.47 | qfq | 20,707,756 | 97,562,287 | -0.21% |
| 2025-05-13 | 4.84 | 4.85 | 4.70 | 4.74 | 4.48 | qfq | 25,244,456 | 120,082,182 | -0.84% |
| 2025-05-12 | 4.73 | 4.79 | 4.68 | 4.78 | 4.52 | qfq | 34,453,440 | 163,205,735 | 2.14% |
| 2025-05-09 | 4.76 | 4.78 | 4.66 | 4.68 | 4.42 | qfq | 31,741,200 | 148,755,588 | -2.30% |
| 2025-05-08 | 4.52 | 4.84 | 4.52 | 4.79 | 4.53 | qfq | 57,877,756 | 274,743,935 | 5.27% |
| 2025-05-07 | 4.59 | 4.64 | 4.49 | 4.55 | 4.30 | qfq | 33,509,724 | 152,655,205 | 0.22% |
| 2025-05-06 | 4.39 | 4.55 | 4.39 | 4.54 | 4.29 | qfq | 37,986,032 | 170,751,066 | 5.58% |
| 2025-04-30 | 4.28 | 4.34 | 4.27 | 4.30 | 4.06 | qfq | 19,399,100 | 83,662,510 | 0.47% |
| 2025-04-29 | 4.27 | 4.33 | 4.21 | 4.28 | 4.04 | qfq | 20,747,400 | 88,901,542 | 0.94% |
| 2025-04-28 | 4.38 | 4.40 | 4.19 | 4.24 | 4.01 | qfq | 32,022,354 | 136,790,056 | -3.64% |
| 2025-04-25 | 4.37 | 4.44 | 4.34 | 4.40 | 4.16 | qfq | 21,313,000 | 93,596,196 | 0.69% |
| 2025-04-24 | 4.44 | 4.44 | 4.33 | 4.37 | 4.13 | qfq | 27,109,500 | 118,744,306 | -1.58% |
| 2025-04-23 | 4.33 | 4.45 | 4.33 | 4.44 | 4.20 | qfq | 36,168,800 | 159,311,384 | 3.02% |
| 2025-04-22 | 4.30 | 4.38 | 4.28 | 4.31 | 4.07 | qfq | 22,516,192 | 97,040,771 | -0.23% |
| 2025-04-21 | 4.18 | 4.36 | 4.16 | 4.32 | 4.08 | qfq | 30,151,293 | 128,822,996 | 2.61% |
| 2025-04-18 | 4.19 | 4.23 | 4.14 | 4.21 | 3.98 | qfq | 18,485,873 | 77,288,258 | 0.24% |
| 2025-04-17 | 4.15 | 4.25 | 4.13 | 4.20 | 3.97 | qfq | 22,565,226 | 94,868,873 | 0.00% |
| 2025-04-16 | 4.29 | 4.29 | 4.11 | 4.20 | 3.97 | qfq | 32,076,028 | 134,913,569 | -3.00% |
| 2025-04-15 | 4.29 | 4.34 | 4.24 | 4.33 | 4.09 | qfq | 30,281,056 | 129,824,660 | 0.93% |
| 2025-04-14 | 4.30 | 4.36 | 4.26 | 4.29 | 4.05 | qfq | 39,837,940 | 171,763,272 | 2.63% |
| 2025-04-11 | 4.15 | 4.27 | 4.15 | 4.18 | 3.95 | qfq | 36,269,020 | 152,586,215 | -0.48% |
| 2025-04-10 | 4.22 | 4.39 | 4.20 | 4.20 | 3.97 | qfq | 62,456,415 | 268,251,159 | 1.69% |
| 2025-04-09 | 3.98 | 4.20 | 3.59 | 4.13 | 3.90 | qfq | 67,183,318 | 264,713,357 | 0.98% |
| 2025-04-08 | 4.20 | 4.32 | 3.98 | 4.09 | 3.86 | qfq | 64,888,895 | 269,431,401 | -1.92% |
| 2025-04-07 | 4.56 | 4.70 | 4.17 | 4.17 | 3.94 | qfq | 72,069,594 | 313,667,231 | -19.96% |
| 2025-04-03 | 5.28 | 5.44 | 5.15 | 5.21 | 4.92 | qfq | 78,475,960 | 413,799,619 | -3.16% |
| 2025-04-02 | 5.53 | 5.72 | 5.30 | 5.38 | 5.08 | qfq | 106,810,488 | 585,024,555 | -4.61% |
| 2025-04-01 | 5.41 | 5.64 | 5.37 | 5.64 | 5.33 | qfq | 144,138,800 | 790,870,642 | 0.71% |
| 2025-03-31 | 5.72 | 5.82 | 5.24 | 5.60 | 5.29 | qfq | 210,087,390 | 1,144,360,458 | -5.56% |
| 2025-03-28 | 4.92 | 5.93 | 4.89 | 5.93 | 5.60 | qfq | 238,915,630 | 1,388,983,219 | 20.04% |
| 2025-03-27 | 4.91 | 4.98 | 4.80 | 4.94 | 4.67 | qfq | 18,195,000 | 89,153,490 | 0.61% |
| 2025-03-26 | 4.81 | 4.99 | 4.78 | 4.91 | 4.64 | qfq | 17,761,899 | 87,399,339 | 2.29% |
| 2025-03-25 | 4.79 | 4.85 | 4.71 | 4.80 | 4.54 | qfq | 12,045,240 | 57,682,969 | 0.00% |
| 2025-03-24 | 4.97 | 5.00 | 4.68 | 4.80 | 4.54 | qfq | 25,682,704 | 123,765,968 | -4.00% |
| 2025-03-21 | 5.13 | 5.16 | 4.99 | 5.00 | 4.72 | qfq | 24,198,260 | 122,233,003 | -3.47% |
| 2025-03-20 | 5.01 | 5.23 | 4.99 | 5.18 | 4.89 | qfq | 39,709,818 | 204,020,861 | 2.98% |
| 2025-03-19 | 4.99 | 5.07 | 4.99 | 5.03 | 4.75 | qfq | 16,366,608 | 82,370,721 | 0.20% |
| 2025-03-18 | 5.01 | 5.04 | 4.97 | 5.02 | 4.74 | qfq | 18,074,313 | 90,429,089 | 0.20% |
| 2025-03-17 | 5.04 | 5.06 | 4.99 | 5.01 | 4.73 | qfq | 18,625,876 | 93,413,114 | -0.40% |
| 2025-03-14 | 5.02 | 5.05 | 4.91 | 5.03 | 4.75 | qfq | 24,737,957 | 123,765,227 | 0.00% |
| 2025-03-13 | 5.16 | 5.17 | 4.97 | 5.03 | 4.75 | qfq | 28,875,576 | 145,598,061 | -2.71% |
| 2025-03-12 | 5.17 | 5.24 | 5.08 | 5.17 | 4.89 | qfq | 35,715,324 | 184,365,467 | 0.19% |
| 2025-03-11 | 5.06 | 5.19 | 5.00 | 5.16 | 4.88 | qfq | 35,285,405 | 180,612,048 | 0.58% |
| 2025-03-10 | 5.10 | 5.33 | 5.02 | 5.13 | 4.85 | qfq | 63,681,860 | 328,920,798 | 1.99% |
| 2025-03-07 | 4.83 | 5.15 | 4.81 | 5.03 | 4.75 | qfq | 48,756,796 | 243,287,054 | 4.14% |
| 2025-03-06 | 4.79 | 4.85 | 4.76 | 4.83 | 4.56 | qfq | 24,110,210 | 116,146,369 | 1.47% |
| 2025-03-05 | 4.76 | 4.78 | 4.65 | 4.76 | 4.50 | qfq | 16,939,330 | 79,889,432 | -0.21% |
| 2025-03-04 | 4.68 | 4.82 | 4.66 | 4.77 | 4.51 | qfq | 17,923,244 | 85,142,855 | 1.06% |
| 2025-03-03 | 4.72 | 4.83 | 4.68 | 4.72 | 4.46 | qfq | 23,086,195 | 109,801,984 | 0.00% |
| 2025-02-28 | 4.99 | 5.03 | 4.70 | 4.72 | 4.46 | qfq | 39,461,729 | 190,662,207 | -6.16% |
| 2025-02-27 | 4.93 | 5.40 | 4.90 | 5.03 | 4.75 | qfq | 58,698,859 | 297,171,695 | 5.23% |
| 2025-02-26 | 4.65 | 4.85 | 4.65 | 4.78 | 4.52 | qfq | 29,669,216 | 142,030,272 | 3.02% |
| 2025-02-25 | 4.63 | 4.75 | 4.60 | 4.64 | 4.38 | qfq | 16,107,420 | 75,165,031 | -0.43% |
| 2025-02-24 | 4.63 | 4.71 | 4.59 | 4.66 | 4.40 | qfq | 20,219,920 | 93,958,391 | 0.43% |
| 2025-02-21 | 4.66 | 4.69 | 4.55 | 4.64 | 4.38 | qfq | 30,935,660 | 142,732,902 | -0.85% |
| 2025-02-20 | 4.65 | 4.85 | 4.64 | 4.68 | 4.42 | qfq | 48,688,845 | 229,268,944 | 3.31% |
| 2025-02-19 | 4.32 | 4.53 | 4.32 | 4.53 | 4.28 | qfq | 18,900,564 | 84,216,344 | 4.38% |
| 2025-02-18 | 4.48 | 4.50 | 4.32 | 4.34 | 4.10 | qfq | 14,063,888 | 61,958,626 | -3.34% |
| 2025-02-17 | 4.42 | 4.50 | 4.41 | 4.49 | 4.24 | qfq | 12,216,708 | 54,536,290 | 1.58% |
| 2025-02-14 | 4.44 | 4.46 | 4.39 | 4.42 | 4.18 | qfq | 8,507,800 | 37,658,022 | -0.23% |
| 2025-02-13 | 4.53 | 4.55 | 4.42 | 4.43 | 4.19 | qfq | 11,835,756 | 53,055,499 | -2.42% |
| 2025-02-12 | 4.52 | 4.54 | 4.49 | 4.54 | 4.29 | qfq | 10,619,000 | 48,011,077 | 0.22% |
| 2025-02-11 | 4.54 | 4.55 | 4.47 | 4.53 | 4.28 | qfq | 10,852,200 | 48,868,924 | -0.44% |
| 2025-02-10 | 4.51 | 4.55 | 4.49 | 4.55 | 4.30 | qfq | 10,766,964 | 48,621,883 | 0.66% |
| 2025-02-07 | 4.48 | 4.57 | 4.45 | 4.52 | 4.27 | qfq | 16,284,589 | 73,578,935 | 0.67% |
| 2025-02-06 | 4.36 | 4.52 | 4.34 | 4.49 | 4.24 | qfq | 13,632,471 | 60,423,084 | 2.75% |
| 2025-02-05 | 4.35 | 4.40 | 4.34 | 4.37 | 4.13 | qfq | 8,425,048 | 36,802,512 | 0.92% |
| 2025-01-27 | 4.43 | 4.46 | 4.33 | 4.33 | 4.09 | qfq | 9,832,825 | 43,177,464 | -1.14% |
| 2025-01-24 | 4.38 | 4.41 | 4.32 | 4.38 | 4.14 | qfq | 9,589,820 | 41,866,844 | 0.00% |
| 2025-01-23 | 4.40 | 4.47 | 4.38 | 4.38 | 4.14 | qfq | 13,458,559 | 59,648,424 | 0.23% |
| 2025-01-22 | 4.41 | 4.46 | 4.26 | 4.37 | 4.13 | qfq | 15,943,602 | 69,831,652 | -1.80% |
| 2025-01-21 | 4.37 | 4.48 | 4.26 | 4.45 | 4.20 | qfq | 19,468,984 | 85,197,147 | 2.30% |
| 2025-01-20 | 4.30 | 4.38 | 4.27 | 4.35 | 4.11 | qfq | 10,644,376 | 46,147,026 | 1.64% |
| 2025-01-17 | 4.26 | 4.31 | 4.23 | 4.28 | 4.04 | qfq | 7,979,260 | 34,114,110 | -0.23% |
| 2025-01-16 | 4.30 | 4.38 | 4.23 | 4.29 | 4.05 | qfq | 10,824,700 | 46,592,174 | 0.00% |
| 2025-01-15 | 4.30 | 4.34 | 4.26 | 4.29 | 4.05 | qfq | 9,000,360 | 38,720,536 | -0.46% |
| 2025-01-14 | 4.12 | 4.32 | 4.11 | 4.31 | 4.07 | qfq | 12,799,472 | 54,403,092 | 5.12% |
| 2025-01-13 | 4.01 | 4.15 | 3.97 | 4.10 | 3.87 | qfq | 8,325,172 | 33,874,220 | 0.24% |
| 2025-01-10 | 4.21 | 4.25 | 4.09 | 4.09 | 3.86 | qfq | 8,493,604 | 35,468,753 | -2.85% |
| 2025-01-09 | 4.18 | 4.24 | 4.16 | 4.21 | 3.98 | qfq | 7,175,296 | 30,250,989 | 0.00% |
| 2025-01-08 | 4.25 | 4.25 | 4.06 | 4.21 | 3.98 | qfq | 10,374,000 | 43,154,626 | -0.94% |
| 2025-01-07 | 4.16 | 4.25 | 4.13 | 4.25 | 4.02 | qfq | 8,051,420 | 33,776,319 | 2.16% |
| 2025-01-06 | 4.12 | 4.22 | 4.02 | 4.16 | 3.93 | qfq | 9,835,180 | 40,709,443 | -0.24% |
| 2025-01-03 | 4.36 | 4.40 | 4.14 | 4.17 | 3.94 | qfq | 12,557,988 | 53,415,930 | -4.14% |
| 2025-01-02 | 4.43 | 4.52 | 4.30 | 4.35 | 4.11 | qfq | 13,040,944 | 57,636,056 | -2.25% |
| 2024-12-31 | 4.56 | 4.62 | 4.44 | 4.45 | 4.20 | qfq | 10,970,772 | 49,553,149 | -2.63% |
| 2024-12-30 | 4.61 | 4.63 | 4.50 | 4.57 | 4.32 | qfq | 11,245,572 | 51,291,004 | -1.30% |
| 2024-12-27 | 4.60 | 4.73 | 4.59 | 4.63 | 4.37 | qfq | 20,555,860 | 95,866,501 | 0.22% |
| 2024-12-26 | 4.41 | 4.65 | 4.40 | 4.62 | 4.37 | qfq | 18,039,350 | 82,276,999 | 4.52% |
| 2024-12-25 | 4.54 | 4.55 | 4.33 | 4.42 | 4.18 | qfq | 15,783,180 | 69,493,087 | -2.64% |
| 2024-12-24 | 4.47 | 4.59 | 4.47 | 4.54 | 4.29 | qfq | 11,705,200 | 53,149,551 | 1.34% |
| 2024-12-23 | 4.72 | 4.77 | 4.46 | 4.48 | 4.23 | qfq | 18,486,900 | 84,646,287 | -5.29% |
| 2024-12-20 | 4.68 | 4.79 | 4.65 | 4.73 | 4.47 | qfq | 11,600,059 | 54,917,809 | 0.85% |
| 2024-12-19 | 4.62 | 4.69 | 4.52 | 4.69 | 4.43 | qfq | 15,835,480 | 73,138,181 | 0.43% |
| 2024-12-18 | 4.68 | 4.80 | 4.58 | 4.67 | 4.41 | qfq | 16,479,400 | 77,404,799 | 0.21% |
| 2024-12-17 | 4.98 | 5.00 | 4.65 | 4.66 | 4.40 | qfq | 24,866,405 | 118,704,864 | -6.61% |
| 2024-12-16 | 5.06 | 5.08 | 4.96 | 4.99 | 4.72 | qfq | 15,890,516 | 79,645,175 | -1.38% |
| 2024-12-13 | 5.12 | 5.15 | 5.05 | 5.06 | 4.78 | qfq | 19,528,042 | 99,496,610 | -1.94% |
| 2024-12-12 | 5.21 | 5.22 | 5.10 | 5.16 | 4.88 | qfq | 21,647,308 | 111,657,482 | -1.15% |
| 2024-12-11 | 5.14 | 5.24 | 5.12 | 5.22 | 4.93 | qfq | 23,534,972 | 122,014,925 | 0.97% |
| 2024-12-10 | 5.33 | 5.33 | 5.14 | 5.17 | 4.89 | qfq | 33,620,679 | 175,388,883 | 0.00% |
| 2024-12-09 | 5.26 | 5.28 | 5.06 | 5.17 | 4.89 | qfq | 30,201,478 | 155,639,018 | -1.15% |
| 2024-12-06 | 5.12 | 5.26 | 5.00 | 5.23 | 4.94 | qfq | 40,913,634 | 210,824,559 | 2.75% |
| 2024-12-05 | 4.97 | 5.16 | 4.96 | 5.09 | 4.81 | qfq | 27,810,693 | 140,910,232 | 1.80% |
| 2024-12-04 | 5.04 | 5.19 | 4.96 | 5.00 | 4.72 | qfq | 34,421,383 | 173,984,209 | -1.77% |
| 2024-12-03 | 4.97 | 5.14 | 4.96 | 5.09 | 4.81 | qfq | 32,991,967 | 167,045,679 | 2.21% |
| 2024-12-02 | 4.84 | 5.02 | 4.83 | 4.98 | 4.71 | qfq | 25,253,180 | 125,000,690 | 2.89% |
| 2024-11-29 | 4.76 | 4.87 | 4.70 | 4.84 | 4.57 | qfq | 19,144,309 | 91,863,112 | 1.47% |
| 2024-11-28 | 4.76 | 4.87 | 4.75 | 4.77 | 4.51 | qfq | 18,956,097 | 91,017,586 | -0.21% |
| 2024-11-27 | 4.65 | 4.81 | 4.52 | 4.78 | 4.52 | qfq | 19,690,980 | 91,516,164 | 1.92% |
| 2024-11-26 | 4.75 | 4.85 | 4.68 | 4.69 | 4.43 | qfq | 17,768,352 | 84,283,262 | -2.09% |
| 2024-11-25 | 4.75 | 4.81 | 4.67 | 4.79 | 4.53 | qfq | 19,484,344 | 92,406,664 | 0.42% |
| 2024-11-22 | 4.92 | 5.05 | 4.75 | 4.77 | 4.51 | qfq | 32,296,437 | 158,224,340 | -4.02% |
| 2024-11-21 | 4.96 | 5.18 | 4.90 | 4.97 | 4.70 | qfq | 47,736,716 | 239,936,917 | 0.40% |
| 2024-11-20 | 4.59 | 4.96 | 4.55 | 4.95 | 4.68 | qfq | 39,600,043 | 190,113,021 | 7.84% |
| 2024-11-19 | 4.48 | 4.59 | 4.43 | 4.59 | 4.34 | qfq | 16,627,266 | 74,903,529 | 2.68% |
| 2024-11-18 | 4.68 | 4.73 | 4.45 | 4.47 | 4.22 | qfq | 20,796,715 | 94,610,255 | -3.66% |
| 2024-11-15 | 4.60 | 4.82 | 4.60 | 4.64 | 4.38 | qfq | 27,758,539 | 130,744,298 | 0.22% |
| 2024-11-14 | 4.79 | 4.84 | 4.60 | 4.63 | 4.37 | qfq | 19,176,810 | 90,490,417 | -3.94% |
| 2024-11-13 | 4.86 | 4.90 | 4.70 | 4.82 | 4.55 | qfq | 24,660,316 | 117,999,268 | -1.83% |
| 2024-11-12 | 5.10 | 5.13 | 4.85 | 4.91 | 4.64 | qfq | 40,376,732 | 201,258,701 | -4.29% |
| 2024-11-11 | 5.10 | 5.22 | 5.00 | 5.13 | 4.85 | qfq | 50,992,330 | 260,388,401 | -0.39% |
| 2024-11-08 | 4.75 | 5.51 | 4.67 | 5.15 | 4.87 | qfq | 79,485,819 | 400,588,050 | 7.97% |
| 2024-11-07 | 4.61 | 4.84 | 4.56 | 4.77 | 4.51 | qfq | 47,396,600 | 224,271,951 | 4.84% |
| 2024-11-06 | 4.46 | 4.64 | 4.41 | 4.55 | 4.30 | qfq | 44,200,136 | 199,806,556 | 1.79% |
| 2024-11-05 | 4.27 | 4.47 | 4.25 | 4.47 | 4.22 | qfq | 28,169,542 | 123,979,908 | 4.44% |
| 2024-11-04 | 4.20 | 4.30 | 4.19 | 4.28 | 4.04 | qfq | 14,197,064 | 60,656,127 | 1.42% |
| 2024-11-01 | 4.37 | 4.39 | 4.21 | 4.22 | 3.99 | qfq | 19,642,680 | 83,815,881 | -3.87% |
| 2024-10-31 | 4.29 | 4.42 | 4.28 | 4.39 | 4.15 | qfq | 22,911,316 | 99,906,476 | 2.57% |
| 2024-10-30 | 4.26 | 4.34 | 4.24 | 4.28 | 4.04 | qfq | 16,601,795 | 71,201,130 | -0.93% |
| 2024-10-29 | 4.48 | 4.49 | 4.30 | 4.32 | 4.08 | qfq | 20,339,704 | 88,613,952 | -2.92% |
| 2024-10-28 | 4.30 | 4.46 | 4.28 | 4.45 | 4.20 | qfq | 22,505,342 | 98,302,194 | 3.01% |
| 2024-10-25 | 4.25 | 4.35 | 4.25 | 4.32 | 4.08 | qfq | 19,532,728 | 84,105,898 | 1.17% |
| 2024-10-24 | 4.36 | 4.38 | 4.24 | 4.27 | 4.03 | qfq | 23,498,934 | 100,808,322 | -1.39% |
| 2024-10-23 | 4.25 | 4.38 | 4.19 | 4.33 | 4.09 | qfq | 31,897,220 | 136,193,882 | 1.17% |
| 2024-10-22 | 4.13 | 4.30 | 4.11 | 4.28 | 4.04 | qfq | 27,135,856 | 113,858,818 | 3.38% |
| 2024-10-21 | 4.16 | 4.19 | 4.11 | 4.14 | 3.91 | qfq | 21,714,292 | 90,135,143 | -0.24% |
| 2024-10-18 | 4.04 | 4.20 | 4.02 | 4.15 | 3.92 | qfq | 21,501,295 | 88,434,398 | 2.72% |
| 2024-10-17 | 4.12 | 4.16 | 4.03 | 4.04 | 3.82 | qfq | 15,283,666 | 62,587,338 | -2.18% |
| 2024-10-16 | 4.05 | 4.16 | 4.00 | 4.13 | 3.90 | qfq | 12,697,290 | 52,045,696 | 0.73% |
| 2024-10-15 | 4.15 | 4.22 | 4.08 | 4.10 | 3.87 | qfq | 20,349,780 | 84,305,859 | -0.73% |
| 2024-10-14 | 3.96 | 4.18 | 3.96 | 4.13 | 3.90 | qfq | 23,240,988 | 94,507,847 | 4.03% |
| 2024-10-11 | 4.13 | 4.18 | 3.92 | 3.97 | 3.75 | qfq | 26,630,808 | 107,865,784 | -4.11% |
| 2024-10-10 | 4.10 | 4.29 | 4.05 | 4.14 | 3.91 | qfq | 27,940,608 | 116,625,915 | 1.97% |
| 2024-10-09 | 4.46 | 4.48 | 4.02 | 4.06 | 3.84 | qfq | 51,355,713 | 218,628,402 | -13.98% |
| 2024-10-08 | 4.90 | 4.90 | 4.25 | 4.72 | 4.46 | qfq | 65,891,696 | 304,215,795 | 15.40% |
| 2024-09-30 | 3.71 | 4.12 | 3.64 | 4.09 | 3.86 | qfq | 41,934,684 | 163,262,886 | 13.93% |
| 2024-09-27 | 3.51 | 3.65 | 3.47 | 3.59 | 3.39 | qfq | 16,406,512 | 58,145,481 | 4.06% |
| 2024-09-26 | 3.37 | 3.46 | 3.33 | 3.45 | 3.26 | qfq | 9,646,276 | 32,847,190 | 2.99% |
| 2024-09-25 | 3.34 | 3.42 | 3.33 | 3.35 | 3.17 | qfq | 12,019,211 | 40,615,549 | 0.90% |
| 2024-09-24 | 3.21 | 3.32 | 3.21 | 3.32 | 3.14 | qfq | 9,193,501 | 30,093,759 | 3.43% |
| 2024-09-23 | 3.18 | 3.22 | 3.17 | 3.21 | 3.03 | qfq | 6,359,901 | 20,347,739 | 0.63% |
| 2024-09-20 | 3.23 | 3.23 | 3.18 | 3.19 | 3.01 | qfq | 4,188,601 | 13,389,276 | -0.93% |
| 2024-09-19 | 3.14 | 3.23 | 3.13 | 3.22 | 3.04 | qfq | 6,892,873 | 21,965,239 | 3.21% |
| 2024-09-18 | 3.15 | 3.15 | 3.07 | 3.12 | 2.95 | qfq | 7,299,620 | 22,645,661 | -0.64% |
| 2024-09-13 | 3.18 | 3.19 | 3.13 | 3.14 | 2.97 | qfq | 5,225,200 | 16,527,810 | -1.26% |
| 2024-09-12 | 3.17 | 3.21 | 3.16 | 3.18 | 3.00 | qfq | 4,464,200 | 14,223,684 | 0.63% |
| 2024-09-11 | 3.19 | 3.19 | 3.15 | 3.16 | 2.99 | qfq | 4,551,300 | 14,432,568 | -1.25% |
| 2024-09-10 | 3.19 | 3.21 | 3.13 | 3.20 | 3.02 | qfq | 4,852,644 | 15,399,641 | 0.63% |
| 2024-09-09 | 3.18 | 3.23 | 3.11 | 3.18 | 3.00 | qfq | 5,385,120 | 17,169,844 | -0.31% |
| 2024-09-06 | 3.27 | 3.28 | 3.18 | 3.19 | 3.01 | qfq | 5,559,500 | 17,936,885 | -2.45% |
| 2024-09-05 | 3.25 | 3.29 | 3.25 | 3.27 | 3.09 | qfq | 5,195,400 | 17,002,932 | 0.31% |
| 2024-09-04 | 3.26 | 3.30 | 3.24 | 3.26 | 3.08 | qfq | 5,683,000 | 18,592,216 | -0.91% |
| 2024-09-03 | 3.24 | 3.32 | 3.24 | 3.29 | 3.11 | qfq | 5,082,990 | 16,707,828 | 0.30% |
| 2024-09-02 | 3.28 | 3.34 | 3.26 | 3.28 | 3.10 | qfq | 10,435,160 | 34,462,588 | -0.61% |
| 2024-08-30 | 3.27 | 3.34 | 3.24 | 3.30 | 3.12 | qfq | 11,382,828 | 37,473,005 | 1.54% |
| 2024-08-29 | 3.16 | 3.26 | 3.13 | 3.25 | 3.07 | qfq | 6,670,600 | 21,367,778 | 2.52% |
| 2024-08-28 | 3.12 | 3.19 | 3.10 | 3.17 | 3.00 | qfq | 4,194,127 | 13,221,412 | 1.93% |
| 2024-08-27 | 3.16 | 3.16 | 3.10 | 3.11 | 2.94 | qfq | 3,647,700 | 11,387,294 | -1.58% |
| 2024-08-26 | 3.08 | 3.16 | 3.07 | 3.16 | 2.99 | qfq | 4,819,000 | 15,111,513 | 2.60% |
| 2024-08-23 | 3.10 | 3.11 | 3.05 | 3.08 | 2.91 | qfq | 4,210,000 | 12,960,860 | -0.65% |
| 2024-08-22 | 3.16 | 3.17 | 3.09 | 3.10 | 2.93 | qfq | 4,518,500 | 14,091,225 | -1.90% |
| 2024-08-21 | 3.18 | 3.20 | 3.13 | 3.16 | 2.99 | qfq | 4,472,800 | 14,142,506 | -0.63% |
| 2024-08-20 | 3.26 | 3.27 | 3.16 | 3.18 | 3.00 | qfq | 6,324,380 | 20,201,291 | -2.75% |
| 2024-08-19 | 3.26 | 3.31 | 3.24 | 3.27 | 3.09 | qfq | 4,748,673 | 15,522,617 | 0.31% |
| 2024-08-16 | 3.28 | 3.29 | 3.24 | 3.26 | 3.08 | qfq | 5,082,800 | 16,566,672 | -0.31% |
| 2024-08-15 | 3.23 | 3.29 | 3.20 | 3.27 | 3.09 | qfq | 6,048,000 | 19,681,114 | 0.93% |
| 2024-08-14 | 3.27 | 3.28 | 3.23 | 3.24 | 3.06 | qfq | 3,267,300 | 10,618,185 | -0.61% |
| 2024-08-13 | 3.21 | 3.27 | 3.19 | 3.26 | 3.08 | qfq | 4,185,300 | 13,522,783 | 0.93% |
| 2024-08-12 | 3.26 | 3.26 | 3.21 | 3.23 | 3.05 | qfq | 4,678,000 | 15,119,956 | -0.31% |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.24 | 3.06 | qfq | 6,769,024 | 22,069,938 | 0.00% |
| 2024-08-08 | 3.21 | 3.26 | 3.18 | 3.24 | 3.06 | qfq | 6,703,600 | 21,614,101 | 0.93% |
| 2024-08-07 | 3.22 | 3.23 | 3.19 | 3.21 | 3.03 | qfq | 4,109,800 | 13,190,796 | -0.31% |
| 2024-08-06 | 3.19 | 3.23 | 3.18 | 3.22 | 3.04 | qfq | 4,852,864 | 15,545,635 | 1.90% |
| 2024-08-05 | 3.23 | 3.27 | 3.16 | 3.16 | 2.99 | qfq | 6,964,264 | 22,412,030 | -2.47% |
| 2024-08-02 | 3.27 | 3.29 | 3.23 | 3.24 | 3.06 | qfq | 7,169,400 | 23,375,281 | -1.22% |
| 2024-08-01 | 3.27 | 3.33 | 3.26 | 3.28 | 3.10 | qfq | 8,516,624 | 28,061,668 | 0.31% |
| 2024-07-31 | 3.16 | 3.28 | 3.16 | 3.27 | 3.09 | qfq | 8,148,664 | 26,385,330 | 3.15% |
| 2024-07-30 | 3.16 | 3.18 | 3.12 | 3.17 | 3.00 | qfq | 4,807,100 | 15,168,512 | 0.32% |
| 2024-07-29 | 3.15 | 3.18 | 3.12 | 3.16 | 2.99 | qfq | 4,447,900 | 14,022,608 | 0.32% |
| 2024-07-26 | 3.07 | 3.15 | 3.06 | 3.15 | 2.98 | qfq | 6,304,800 | 19,711,470 | 2.27% |
| 2024-07-25 | 3.01 | 3.11 | 3.01 | 3.08 | 2.91 | qfq | 5,969,800 | 18,284,871 | 1.32% |
| 2024-07-24 | 3.10 | 3.11 | 3.03 | 3.04 | 2.87 | qfq | 6,737,628 | 20,613,205 | -1.94% |
| 2024-07-23 | 3.13 | 3.18 | 3.10 | 3.10 | 2.93 | qfq | 6,670,644 | 20,977,191 | -1.59% |
| 2024-07-22 | 3.15 | 3.17 | 3.10 | 3.15 | 2.98 | qfq | 4,980,900 | 15,629,620 | 0.00% |
| 2024-07-19 | 3.15 | 3.17 | 3.11 | 3.15 | 2.98 | qfq | 5,061,000 | 15,946,622 | 0.00% |
| 2024-07-18 | 3.15 | 3.16 | 3.07 | 3.15 | 2.98 | qfq | 6,713,900 | 20,908,675 | -0.63% |
| 2024-07-17 | 3.23 | 3.24 | 3.15 | 3.17 | 3.00 | qfq | 7,023,700 | 22,356,976 | -2.16% |
| 2024-07-16 | 3.25 | 3.26 | 3.21 | 3.24 | 3.06 | qfq | 6,025,592 | 19,456,435 | -0.31% |
| 2024-07-15 | 3.32 | 3.33 | 3.22 | 3.25 | 3.07 | qfq | 6,327,000 | 20,557,220 | -2.40% |
| 2024-07-12 | 3.34 | 3.36 | 3.30 | 3.33 | 3.15 | qfq | 6,932,348 | 23,119,620 | -0.30% |
| 2024-07-11 | 3.28 | 3.34 | 3.26 | 3.34 | 3.16 | qfq | 7,617,600 | 25,224,736 | 3.73% |
| 2024-07-10 | 3.25 | 3.27 | 3.21 | 3.22 | 3.04 | qfq | 5,087,600 | 16,453,370 | -0.92% |
| 2024-07-09 | 3.19 | 3.26 | 3.13 | 3.25 | 3.07 | qfq | 7,851,200 | 25,175,097 | 1.56% |
| 2024-07-08 | 3.30 | 3.30 | 3.19 | 3.20 | 3.02 | qfq | 7,499,700 | 24,208,495 | -3.61% |
| 2024-07-05 | 3.27 | 3.33 | 3.22 | 3.32 | 3.14 | qfq | 6,557,060 | 21,561,245 | 1.53% |
| 2024-07-04 | 3.39 | 3.39 | 3.26 | 3.27 | 3.09 | qfq | 6,157,696 | 20,399,369 | -2.97% |
| 2024-07-03 | 3.43 | 3.43 | 3.37 | 3.37 | 3.18 | qfq | 5,991,000 | 20,340,560 | -1.46% |
| 2024-07-02 | 3.40 | 3.44 | 3.39 | 3.42 | 3.23 | qfq | 6,877,330 | 23,482,233 | 0.59% |
| 2024-07-01 | 3.35 | 3.42 | 3.32 | 3.40 | 3.21 | qfq | 7,739,800 | 26,096,405 | 1.19% |
| 2024-06-28 | 3.34 | 3.40 | 3.31 | 3.36 | 3.17 | qfq | 7,712,264 | 26,017,248 | 0.90% |
| 2024-06-27 | 3.37 | 3.39 | 3.32 | 3.33 | 3.15 | qfq | 8,569,624 | 28,759,885 | -1.19% |
| 2024-06-26 | 3.25 | 3.37 | 3.24 | 3.37 | 3.18 | qfq | 7,843,064 | 25,919,552 | 3.37% |
| 2024-06-25 | 3.22 | 3.29 | 3.22 | 3.26 | 3.08 | qfq | 11,510,600 | 37,490,646 | 0.93% |
| 2024-06-24 | 3.34 | 3.37 | 3.22 | 3.23 | 3.05 | qfq | 8,305,900 | 27,141,875 | -4.44% |
| 2024-06-21 | 3.38 | 3.40 | 3.33 | 3.38 | 3.19 | qfq | 6,315,890 | 21,322,301 | 0.30% |
| 2024-06-20 | 3.48 | 3.49 | 3.36 | 3.37 | 3.18 | qfq | 8,134,980 | 27,727,079 | -3.16% |
| 2024-06-19 | 3.48 | 3.50 | 3.44 | 3.48 | 3.29 | qfq | 8,690,180 | 30,168,021 | 0.29% |
| 2024-06-18 | 3.38 | 3.47 | 3.37 | 3.47 | 3.28 | qfq | 11,401,900 | 39,164,942 | 2.97% |
| 2024-06-17 | 3.42 | 3.42 | 3.36 | 3.37 | 3.18 | qfq | 8,593,240 | 29,109,131 | -1.46% |
| 2024-06-14 | 3.43 | 3.44 | 3.38 | 3.42 | 3.23 | qfq | 10,320,000 | 35,219,903 | -0.87% |
| 2024-06-13 | 3.49 | 3.52 | 3.43 | 3.45 | 3.26 | qfq | 14,796,060 | 51,216,085 | -1.71% |
| 2024-06-12 | 3.39 | 3.53 | 3.37 | 3.51 | 3.32 | qfq | 17,535,400 | 60,714,841 | 3.85% |
| 2024-06-11 | 3.42 | 3.42 | 3.32 | 3.38 | 3.19 | qfq | 9,938,200 | 33,395,046 | -1.74% |
| 2024-06-07 | 3.33 | 3.45 | 3.33 | 3.44 | 3.25 | qfq | 13,653,112 | 46,427,029 | 4.56% |
| 2024-06-06 | 3.45 | 3.47 | 3.26 | 3.29 | 3.11 | qfq | 16,028,236 | 53,309,932 | -4.36% |
| 2024-06-05 | 3.54 | 3.55 | 3.44 | 3.44 | 3.25 | qfq | 11,708,920 | 40,799,912 | -3.37% |
| 2024-06-04 | 3.65 | 3.66 | 3.50 | 3.56 | 3.36 | qfq | 15,814,480 | 55,918,695 | -2.73% |
| 2024-06-03 | 3.82 | 3.82 | 3.61 | 3.66 | 3.46 | qfq | 12,902,740 | 47,699,490 | -3.94% |
| 2024-05-31 | 3.80 | 3.83 | 3.77 | 3.81 | 3.60 | qfq | 6,646,318 | 25,253,435 | 0.53% |
| 2024-05-30 | 3.84 | 3.88 | 3.77 | 3.79 | 3.58 | qfq | 7,792,008 | 29,809,241 | -3.56% |
| 2024-05-29 | 3.92 | 3.98 | 3.90 | 3.93 | 3.60 | qfq | 8,857,104 | 34,822,857 | -0.25% |
| 2024-05-28 | 3.99 | 4.01 | 3.92 | 3.94 | 3.60 | qfq | 5,970,780 | 23,661,608 | -1.50% |
| 2024-05-27 | 3.99 | 4.00 | 3.91 | 4.00 | 3.66 | qfq | 5,797,900 | 22,892,673 | 0.76% |
| 2024-05-24 | 3.96 | 4.02 | 3.95 | 3.97 | 3.63 | qfq | 5,723,050 | 22,829,464 | 0.00% |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.97 | 3.63 | qfq | 7,208,100 | 28,768,386 | -2.46% |
| 2024-05-22 | 4.04 | 4.10 | 4.03 | 4.07 | 3.72 | qfq | 6,709,740 | 27,297,530 | 0.99% |
| 2024-05-21 | 4.10 | 4.10 | 4.01 | 4.03 | 3.69 | qfq | 9,697,250 | 39,185,698 | -1.95% |
| 2024-05-20 | 4.08 | 4.15 | 4.07 | 4.11 | 3.76 | qfq | 11,198,500 | 46,103,169 | 1.23% |
| 2024-05-17 | 4.03 | 4.07 | 3.98 | 4.06 | 3.71 | qfq | 7,680,200 | 30,934,181 | 1.50% |
| 2024-05-16 | 3.96 | 4.03 | 3.96 | 4.00 | 3.66 | qfq | 7,197,324 | 28,836,170 | 0.50% |
| 2024-05-15 | 4.02 | 4.02 | 3.97 | 3.98 | 3.64 | qfq | 6,320,300 | 25,269,735 | -0.75% |
| 2024-05-14 | 3.99 | 4.05 | 3.95 | 4.01 | 3.67 | qfq | 8,471,196 | 34,065,555 | 0.50% |
| 2024-05-13 | 4.06 | 4.06 | 3.98 | 3.99 | 3.65 | qfq | 11,594,000 | 46,524,079 | -2.21% |
| 2024-05-10 | 4.11 | 4.14 | 4.06 | 4.08 | 3.73 | qfq | 11,724,800 | 47,900,334 | -0.24% |
| 2024-05-09 | 4.08 | 4.15 | 4.05 | 4.09 | 3.74 | qfq | 13,395,200 | 55,140,472 | 0.74% |
| 2024-05-08 | 4.07 | 4.11 | 4.03 | 4.06 | 3.71 | qfq | 15,436,323 | 62,882,615 | -0.49% |
| 2024-05-07 | 4.11 | 4.16 | 4.07 | 4.08 | 3.73 | qfq | 19,638,660 | 80,730,599 | -0.24% |
| 2024-05-06 | 4.02 | 4.10 | 4.02 | 4.09 | 3.74 | qfq | 17,048,960 | 69,255,248 | 2.76% |
| 2024-04-30 | 3.95 | 3.99 | 3.93 | 3.98 | 3.64 | qfq | 15,489,906 | 61,457,834 | 0.51% |
| 2024-04-29 | 3.94 | 3.96 | 3.88 | 3.96 | 3.62 | qfq | 23,650,014 | 92,875,287 | 0.76% |
| 2024-04-26 | 3.89 | 3.93 | 3.83 | 3.93 | 3.60 | qfq | 13,181,400 | 51,319,705 | 1.29% |
| 2024-04-25 | 3.74 | 3.94 | 3.74 | 3.88 | 3.55 | qfq | 14,507,336 | 55,880,940 | 3.47% |
| 2024-04-24 | 3.67 | 3.75 | 3.63 | 3.75 | 3.43 | qfq | 9,119,500 | 33,910,394 | 2.46% |
| 2024-04-23 | 3.64 | 3.70 | 3.61 | 3.66 | 3.35 | qfq | 11,105,000 | 40,591,512 | 1.10% |
| 2024-04-22 | 3.64 | 3.71 | 3.58 | 3.62 | 3.31 | qfq | 12,648,588 | 46,056,819 | -1.09% |
| 2024-04-19 | 3.64 | 3.70 | 3.58 | 3.66 | 3.35 | qfq | 10,798,272 | 39,430,228 | 0.55% |
| 2024-04-18 | 3.63 | 3.67 | 3.57 | 3.64 | 3.33 | qfq | 12,959,816 | 47,038,550 | 0.55% |
| 2024-04-17 | 3.42 | 3.63 | 3.41 | 3.62 | 3.31 | qfq | 16,642,246 | 59,192,003 | 8.71% |
| 2024-04-16 | 3.66 | 3.67 | 3.32 | 3.33 | 3.05 | qfq | 21,185,200 | 73,138,271 | -10.24% |
| 2024-04-15 | 3.86 | 3.90 | 3.64 | 3.71 | 3.39 | qfq | 16,806,486 | 62,842,070 | -3.89% |
| 2024-04-12 | 3.89 | 3.94 | 3.86 | 3.86 | 3.53 | qfq | 8,396,586 | 32,691,426 | -0.52% |
| 2024-04-11 | 3.86 | 3.93 | 3.81 | 3.88 | 3.55 | qfq | 10,251,100 | 39,955,128 | 0.52% |
| 2024-04-10 | 3.95 | 3.95 | 3.81 | 3.86 | 3.53 | qfq | 12,065,000 | 46,691,181 | -2.03% |
| 2024-04-09 | 3.90 | 3.95 | 3.89 | 3.94 | 3.60 | qfq | 8,020,800 | 31,456,575 | 0.77% |
| 2024-04-08 | 4.00 | 4.02 | 3.91 | 3.91 | 3.58 | qfq | 11,256,410 | 44,346,009 | -2.74% |
| 2024-04-03 | 4.04 | 4.04 | 3.96 | 4.02 | 3.68 | qfq | 10,470,000 | 41,882,079 | -0.50% |
| 2024-04-02 | 4.05 | 4.10 | 4.01 | 4.04 | 3.70 | qfq | 12,371,220 | 50,159,116 | 0.25% |
| 2024-04-01 | 3.99 | 4.05 | 3.97 | 4.03 | 3.69 | qfq | 11,279,420 | 45,295,008 | 1.51% |
| 2024-03-29 | 3.94 | 3.99 | 3.93 | 3.97 | 3.63 | qfq | 9,814,050 | 38,848,446 | 1.02% |
| 2024-03-28 | 3.89 | 3.99 | 3.89 | 3.93 | 3.60 | qfq | 13,257,740 | 52,325,209 | 1.03% |
| 2024-03-27 | 3.98 | 3.98 | 3.89 | 3.89 | 3.56 | qfq | 11,078,500 | 43,650,141 | -2.02% |
| 2024-03-26 | 3.91 | 4.00 | 3.89 | 3.97 | 3.63 | qfq | 13,488,190 | 53,177,763 | 1.02% |
| 2024-03-25 | 4.02 | 4.05 | 3.93 | 3.93 | 3.60 | qfq | 15,760,110 | 63,045,807 | -3.20% |
| 2024-03-22 | 4.12 | 4.16 | 4.04 | 4.06 | 3.71 | qfq | 26,372,000 | 107,617,548 | -3.10% |
| 2024-03-21 | 4.06 | 4.25 | 3.98 | 4.19 | 3.83 | qfq | 39,421,054 | 163,372,426 | 5.28% |
| 2024-03-20 | 3.97 | 4.01 | 3.94 | 3.98 | 3.64 | qfq | 17,694,780 | 70,247,793 | 0.51% |
| 2024-03-19 | 4.01 | 4.04 | 3.95 | 3.96 | 3.62 | qfq | 24,247,800 | 96,698,791 | -1.25% |
| 2024-03-18 | 4.00 | 4.10 | 3.91 | 4.01 | 3.67 | qfq | 40,176,095 | 159,902,414 | 0.00% |
| 2024-03-15 | 3.83 | 4.01 | 3.81 | 4.01 | 3.67 | qfq | 37,864,795 | 148,559,203 | 3.89% |
| 2024-03-14 | 3.83 | 3.97 | 3.76 | 3.86 | 3.53 | qfq | 31,877,225 | 123,107,355 | 2.66% |
| 2024-03-13 | 3.74 | 3.82 | 3.71 | 3.76 | 3.44 | qfq | 10,766,521 | 40,503,569 | 0.80% |
| 2024-03-12 | 3.75 | 3.76 | 3.69 | 3.73 | 3.41 | qfq | 11,260,930 | 41,949,000 | 0.27% |
| 2024-03-11 | 3.65 | 3.75 | 3.62 | 3.72 | 3.40 | qfq | 8,540,610 | 31,518,161 | 2.20% |
| 2024-03-08 | 3.59 | 3.65 | 3.55 | 3.64 | 3.33 | qfq | 7,848,700 | 28,381,295 | 2.25% |
| 2024-03-07 | 3.59 | 3.66 | 3.56 | 3.56 | 3.26 | qfq | 8,163,844 | 29,518,266 | -1.11% |
| 2024-03-06 | 3.52 | 3.64 | 3.51 | 3.60 | 3.29 | qfq | 8,567,860 | 30,745,575 | 1.98% |
| 2024-03-05 | 3.60 | 3.62 | 3.52 | 3.53 | 3.23 | qfq | 6,293,400 | 22,425,218 | -2.75% |
| 2024-03-04 | 3.69 | 3.69 | 3.58 | 3.63 | 3.32 | qfq | 7,021,600 | 25,422,934 | -1.09% |
| 2024-03-01 | 3.59 | 3.68 | 3.56 | 3.67 | 3.36 | qfq | 10,479,400 | 37,972,737 | 2.23% |
| 2024-02-29 | 3.45 | 3.59 | 3.42 | 3.59 | 3.28 | qfq | 12,634,421 | 44,631,463 | 3.16% |
| 2024-02-28 | 3.74 | 3.77 | 3.45 | 3.48 | 3.18 | qfq | 22,507,223 | 81,242,263 | -6.45% |
| 2024-02-27 | 3.64 | 3.73 | 3.63 | 3.72 | 3.40 | qfq | 8,662,712 | 31,996,317 | 1.64% |
| 2024-02-26 | 3.60 | 3.71 | 3.59 | 3.66 | 3.35 | qfq | 12,810,868 | 46,845,936 | 2.23% |
| 2024-02-23 | 3.51 | 3.58 | 3.50 | 3.58 | 3.28 | qfq | 11,827,408 | 41,862,392 | 1.99% |
| 2024-02-22 | 3.47 | 3.52 | 3.42 | 3.51 | 3.21 | qfq | 10,934,424 | 38,023,446 | 1.74% |
| 2024-02-21 | 3.38 | 3.53 | 3.37 | 3.45 | 3.16 | qfq | 12,826,064 | 44,635,317 | 1.17% |
| 2024-02-20 | 3.36 | 3.42 | 3.32 | 3.41 | 3.12 | qfq | 10,662,887 | 36,061,291 | 0.89% |
| 2024-02-19 | 3.32 | 3.45 | 3.32 | 3.38 | 3.09 | qfq | 16,203,166 | 54,909,802 | 3.68% |
| 2024-02-08 | 3.03 | 3.30 | 2.98 | 3.26 | 2.98 | qfq | 19,870,341 | 62,682,778 | 7.24% |
| 2024-02-07 | 3.13 | 3.13 | 2.99 | 3.04 | 2.78 | qfq | 24,935,433 | 76,051,113 | -3.18% |
| 2024-02-06 | 2.94 | 3.22 | 2.79 | 3.14 | 2.87 | qfq | 21,665,520 | 64,960,105 | 4.67% |
| 2024-02-05 | 3.26 | 3.29 | 2.90 | 3.00 | 2.74 | qfq | 24,061,019 | 73,195,978 | -8.81% |
| 2024-02-02 | 3.46 | 3.54 | 3.20 | 3.29 | 3.01 | qfq | 17,592,273 | 59,520,873 | -4.91% |
| 2024-02-01 | 3.47 | 3.53 | 3.36 | 3.46 | 3.17 | qfq | 18,708,293 | 64,487,400 | -1.70% |
| 2024-01-31 | 3.65 | 3.72 | 3.51 | 3.52 | 3.22 | qfq | 22,946,965 | 83,116,622 | -4.61% |
| 2024-01-30 | 3.80 | 3.85 | 3.66 | 3.69 | 3.38 | qfq | 29,895,080 | 112,458,990 | 1.93% |
| 2024-01-29 | 3.80 | 3.81 | 3.62 | 3.62 | 3.31 | qfq | 9,942,000 | 36,446,301 | -3.47% |
| 2024-01-26 | 3.73 | 3.82 | 3.71 | 3.75 | 3.43 | qfq | 8,322,600 | 31,363,136 | 0.27% |
| 2024-01-25 | 3.60 | 3.74 | 3.58 | 3.74 | 3.42 | qfq | 10,338,640 | 37,888,801 | 4.18% |
| 2024-01-24 | 3.54 | 3.61 | 3.45 | 3.59 | 3.28 | qfq | 13,248,900 | 46,862,169 | 1.70% |
| 2024-01-23 | 3.60 | 3.62 | 3.45 | 3.53 | 3.23 | qfq | 13,865,500 | 48,871,506 | -1.40% |
| 2024-01-22 | 3.83 | 3.85 | 3.56 | 3.58 | 3.28 | qfq | 9,522,900 | 35,385,428 | -6.53% |
| 2024-01-19 | 3.87 | 3.88 | 3.80 | 3.83 | 3.50 | qfq | 8,614,600 | 33,018,701 | -0.78% |
| 2024-01-18 | 3.95 | 3.98 | 3.75 | 3.86 | 3.53 | qfq | 11,674,480 | 44,850,874 | -2.53% |
| 2024-01-17 | 4.04 | 4.06 | 3.96 | 3.96 | 3.62 | qfq | 6,723,400 | 27,015,698 | -1.98% |
| 2024-01-16 | 4.04 | 4.08 | 3.98 | 4.04 | 3.70 | qfq | 7,366,651 | 29,665,440 | -0.25% |
| 2024-01-15 | 4.04 | 4.07 | 4.01 | 4.05 | 3.71 | qfq | 6,879,372 | 27,819,357 | 0.25% |
| 2024-01-12 | 4.09 | 4.12 | 4.04 | 4.04 | 3.70 | qfq | 5,646,700 | 23,033,768 | -1.22% |
| 2024-01-11 | 4.02 | 4.10 | 4.01 | 4.09 | 3.74 | qfq | 7,512,944 | 30,515,805 | 1.49% |
| 2024-01-10 | 4.07 | 4.08 | 3.97 | 4.03 | 3.69 | qfq | 7,505,908 | 30,259,320 | -0.98% |
| 2024-01-09 | 3.98 | 4.08 | 3.97 | 4.07 | 3.72 | qfq | 9,485,508 | 38,376,028 | 2.26% |
| 2024-01-08 | 4.07 | 4.07 | 3.96 | 3.98 | 3.64 | qfq | 7,563,500 | 30,345,872 | -1.73% |
| 2024-01-05 | 4.10 | 4.14 | 4.03 | 4.05 | 3.71 | qfq | 6,275,500 | 25,565,703 | -1.46% |
| 2024-01-04 | 4.14 | 4.14 | 4.08 | 4.11 | 3.76 | qfq | 7,513,200 | 30,817,756 | -0.72% |
| 2024-01-03 | 4.15 | 4.15 | 4.08 | 4.14 | 3.79 | qfq | 9,150,700 | 37,716,751 | 0.00% |
| 2024-01-02 | 4.04 | 4.15 | 4.03 | 4.14 | 3.79 | qfq | 11,611,100 | 47,726,562 | 2.73% |
| 2023-12-29 | 4.00 | 4.04 | 3.99 | 4.03 | 3.69 | qfq | 6,062,800 | 24,377,291 | 0.25% |
| 2023-12-28 | 3.95 | 4.05 | 3.90 | 4.02 | 3.68 | qfq | 7,849,400 | 31,303,717 | 1.77% |
| 2023-12-27 | 3.95 | 3.98 | 3.89 | 3.95 | 3.61 | qfq | 4,498,186 | 17,702,140 | 0.25% |
| 2023-12-26 | 3.96 | 3.97 | 3.92 | 3.94 | 3.60 | qfq | 6,145,496 | 24,201,761 | -0.76% |
| 2023-12-25 | 3.99 | 3.99 | 3.92 | 3.97 | 3.63 | qfq | 6,592,300 | 26,052,649 | -0.25% |
| 2023-12-22 | 4.05 | 4.05 | 3.96 | 3.98 | 3.64 | qfq | 5,670,500 | 22,664,687 | -1.73% |
| 2023-12-21 | 3.99 | 4.06 | 3.93 | 4.05 | 3.71 | qfq | 7,763,300 | 30,990,158 | 1.00% |
| 2023-12-20 | 4.03 | 4.09 | 4.01 | 4.01 | 3.67 | qfq | 7,185,600 | 29,131,979 | -0.25% |
| 2023-12-19 | 4.01 | 4.05 | 3.96 | 4.02 | 3.68 | qfq | 6,010,300 | 24,033,052 | 0.50% |
| 2023-12-18 | 4.07 | 4.07 | 3.99 | 4.00 | 3.66 | qfq | 6,524,900 | 26,234,201 | -1.23% |
| 2023-12-15 | 4.07 | 4.11 | 4.03 | 4.05 | 3.71 | qfq | 5,168,000 | 20,934,446 | -0.25% |
| 2023-12-14 | 4.11 | 4.14 | 4.06 | 4.06 | 3.71 | qfq | 5,342,600 | 21,857,254 | -0.25% |
| 2023-12-13 | 4.09 | 4.13 | 4.05 | 4.07 | 3.72 | qfq | 6,185,400 | 25,299,964 | -0.49% |
| 2023-12-12 | 4.07 | 4.10 | 4.04 | 4.09 | 3.74 | qfq | 7,915,408 | 32,192,196 | 0.49% |
| 2023-12-11 | 4.03 | 4.08 | 3.98 | 4.07 | 3.72 | qfq | 9,940,458 | 40,145,805 | 1.24% |
| 2023-12-08 | 4.12 | 4.15 | 4.01 | 4.02 | 3.68 | qfq | 9,896,547 | 40,195,681 | -1.71% |
| 2023-12-07 | 4.15 | 4.15 | 4.07 | 4.09 | 3.74 | qfq | 8,014,300 | 32,864,502 | -0.73% |
| 2023-12-06 | 4.10 | 4.17 | 4.08 | 4.12 | 3.77 | qfq | 9,375,400 | 38,743,231 | 0.73% |
| 2023-12-05 | 4.16 | 4.17 | 4.08 | 4.09 | 3.74 | qfq | 8,668,500 | 35,652,030 | -1.68% |
| 2023-12-04 | 4.13 | 4.21 | 4.13 | 4.16 | 3.81 | qfq | 7,317,800 | 30,427,871 | 0.48% |
| 2023-12-01 | 4.12 | 4.16 | 4.10 | 4.14 | 3.79 | qfq | 7,179,600 | 29,644,837 | -0.24% |
| 2023-11-30 | 4.18 | 4.18 | 4.10 | 4.15 | 3.80 | qfq | 7,955,520 | 32,898,055 | -0.48% |
| 2023-11-29 | 4.21 | 4.25 | 4.15 | 4.17 | 3.82 | qfq | 8,967,200 | 37,545,298 | -1.42% |
| 2023-11-28 | 4.21 | 4.25 | 4.15 | 4.23 | 3.87 | qfq | 12,836,900 | 54,085,442 | -0.24% |
| 2023-11-27 | 4.18 | 4.27 | 4.14 | 4.24 | 3.88 | qfq | 15,258,008 | 64,108,811 | 1.68% |
| 2023-11-24 | 4.22 | 4.22 | 4.15 | 4.17 | 3.82 | qfq | 7,376,500 | 30,801,175 | -0.95% |
| 2023-11-23 | 4.16 | 4.22 | 4.15 | 4.21 | 3.85 | qfq | 7,528,020 | 31,534,466 | 1.20% |
| 2023-11-22 | 4.21 | 4.22 | 4.16 | 4.16 | 3.81 | qfq | 8,357,800 | 35,005,931 | -0.72% |
| 2023-11-21 | 4.24 | 4.24 | 4.18 | 4.19 | 3.83 | qfq | 10,035,400 | 42,252,388 | -0.71% |
| 2023-11-20 | 4.20 | 4.23 | 4.16 | 4.22 | 3.86 | qfq | 12,494,956 | 52,504,489 | 1.20% |
| 2023-11-17 | 4.12 | 4.19 | 4.10 | 4.17 | 3.82 | qfq | 12,857,896 | 53,447,832 | 1.46% |
| 2023-11-16 | 4.11 | 4.14 | 4.09 | 4.11 | 3.76 | qfq | 9,605,531 | 39,543,959 | 0.24% |
| 2023-11-15 | 4.08 | 4.11 | 4.05 | 4.10 | 3.75 | qfq | 8,819,200 | 36,038,761 | 0.74% |
| 2023-11-14 | 4.11 | 4.12 | 4.05 | 4.07 | 3.72 | qfq | 6,060,100 | 24,684,099 | -0.49% |
| 2023-11-13 | 4.03 | 4.10 | 4.02 | 4.09 | 3.74 | qfq | 11,922,600 | 48,549,749 | 1.49% |
| 2023-11-10 | 3.99 | 4.04 | 3.96 | 4.03 | 3.69 | qfq | 8,138,480 | 32,679,666 | 1.00% |
| 2023-11-09 | 4.04 | 4.04 | 3.97 | 3.99 | 3.65 | qfq | 7,323,200 | 29,269,331 | -1.24% |
| 2023-11-08 | 4.07 | 4.07 | 4.02 | 4.04 | 3.70 | qfq | 7,850,880 | 31,786,329 | -0.49% |
| 2023-11-07 | 4.06 | 4.07 | 4.03 | 4.06 | 3.71 | qfq | 9,124,596 | 36,970,810 | 0.00% |
| 2023-11-06 | 4.10 | 4.10 | 4.02 | 4.06 | 3.71 | qfq | 14,292,480 | 58,056,537 | -0.49% |
| 2023-11-03 | 4.04 | 4.10 | 4.02 | 4.08 | 3.73 | qfq | 9,830,900 | 40,103,636 | 1.49% |
| 2023-11-02 | 4.04 | 4.08 | 4.01 | 4.02 | 3.68 | qfq | 10,218,756 | 41,330,357 | -0.50% |
| 2023-11-01 | 4.05 | 4.07 | 4.02 | 4.04 | 3.70 | qfq | 12,289,708 | 49,698,830 | -0.49% |
| 2023-10-31 | 4.03 | 4.07 | 3.98 | 4.06 | 3.71 | qfq | 14,981,360 | 60,545,016 | 1.00% |
| 2023-10-30 | 3.96 | 4.03 | 3.93 | 4.02 | 3.68 | qfq | 14,848,226 | 59,373,016 | 1.26% |
| 2023-10-27 | 3.96 | 3.98 | 3.91 | 3.97 | 3.63 | qfq | 7,821,900 | 30,939,728 | 0.76% |
| 2023-10-26 | 3.90 | 3.95 | 3.89 | 3.94 | 3.60 | qfq | 7,234,960 | 28,383,109 | 0.77% |
| 2023-10-25 | 3.85 | 3.93 | 3.84 | 3.91 | 3.58 | qfq | 7,035,480 | 27,413,422 | 1.82% |
| 2023-10-24 | 3.74 | 3.85 | 3.72 | 3.84 | 3.51 | qfq | 8,091,600 | 30,791,821 | 3.78% |
| 2023-10-23 | 3.78 | 3.81 | 3.68 | 3.70 | 3.39 | qfq | 6,278,600 | 23,403,699 | -2.37% |
| 2023-10-20 | 3.80 | 3.86 | 3.77 | 3.79 | 3.47 | qfq | 5,742,920 | 21,912,564 | -0.26% |
| 2023-10-19 | 3.83 | 3.87 | 3.76 | 3.80 | 3.48 | qfq | 5,504,326 | 21,013,039 | -0.52% |
| 2023-10-18 | 3.88 | 3.88 | 3.81 | 3.82 | 3.50 | qfq | 6,267,300 | 24,031,375 | -1.29% |
| 2023-10-17 | 3.89 | 3.92 | 3.84 | 3.87 | 3.54 | qfq | 4,648,600 | 18,010,344 | -0.26% |
| 2023-10-16 | 3.86 | 3.91 | 3.84 | 3.88 | 3.55 | qfq | 6,125,153 | 23,752,104 | 0.52% |
| 2023-10-13 | 3.90 | 3.91 | 3.85 | 3.86 | 3.53 | qfq | 4,797,512 | 18,611,943 | -1.28% |
| 2023-10-12 | 3.88 | 3.91 | 3.86 | 3.91 | 3.58 | qfq | 5,061,400 | 19,679,477 | 1.30% |
| 2023-10-11 | 3.90 | 3.90 | 3.82 | 3.86 | 3.53 | qfq | 6,724,755 | 26,023,988 | -0.52% |
| 2023-10-10 | 3.91 | 3.94 | 3.86 | 3.88 | 3.55 | qfq | 6,596,760 | 25,695,941 | -0.77% |
| 2023-10-09 | 3.90 | 3.96 | 3.88 | 3.91 | 3.58 | qfq | 9,850,300 | 38,633,949 | 0.00% |
| 2023-09-28 | 3.94 | 3.94 | 3.88 | 3.91 | 3.58 | qfq | 7,332,704 | 28,694,601 | 0.00% |
| 2023-09-27 | 3.88 | 3.94 | 3.84 | 3.91 | 3.58 | qfq | 8,082,800 | 31,522,576 | 0.77% |
| 2023-09-26 | 3.87 | 3.92 | 3.85 | 3.88 | 3.55 | qfq | 6,412,980 | 24,846,919 | 0.00% |
| 2023-09-25 | 3.91 | 3.92 | 3.87 | 3.88 | 3.55 | qfq | 5,003,400 | 19,448,740 | -0.77% |
| 2023-09-22 | 3.87 | 3.91 | 3.83 | 3.91 | 3.58 | qfq | 5,791,836 | 22,506,938 | 1.56% |
| 2023-09-21 | 3.87 | 3.89 | 3.83 | 3.85 | 3.52 | qfq | 4,343,300 | 16,767,622 | -0.77% |
| 2023-09-20 | 3.91 | 3.93 | 3.85 | 3.88 | 3.55 | qfq | 5,285,300 | 20,616,391 | -0.26% |
| 2023-09-19 | 3.92 | 3.92 | 3.86 | 3.89 | 3.56 | qfq | 5,144,345 | 19,972,419 | -0.51% |
| 2023-09-18 | 3.89 | 3.96 | 3.85 | 3.91 | 3.58 | qfq | 5,471,944 | 21,401,924 | 0.26% |
| 2023-09-15 | 3.89 | 3.92 | 3.86 | 3.90 | 3.57 | qfq | 6,047,654 | 23,555,209 | 0.26% |
| 2023-09-14 | 3.91 | 3.91 | 3.86 | 3.89 | 3.56 | qfq | 4,675,754 | 18,163,145 | -0.77% |
| 2023-09-13 | 3.96 | 3.96 | 3.89 | 3.92 | 3.59 | qfq | 5,242,360 | 20,531,213 | -0.76% |
| 2023-09-12 | 3.95 | 3.98 | 3.92 | 3.95 | 3.61 | qfq | 5,515,400 | 21,774,979 | 0.00% |
| 2023-09-11 | 3.93 | 3.98 | 3.88 | 3.95 | 3.61 | qfq | 8,445,044 | 33,267,173 | 0.51% |
| 2023-09-08 | 3.90 | 3.95 | 3.88 | 3.93 | 3.60 | qfq | 8,851,040 | 34,703,092 | 0.77% |
| 2023-09-07 | 3.96 | 3.99 | 3.88 | 3.90 | 3.57 | qfq | 8,474,440 | 33,335,809 | -1.76% |
| 2023-09-06 | 3.99 | 4.01 | 3.96 | 3.97 | 3.63 | qfq | 10,330,897 | 41,146,385 | -0.50% |
| 2023-09-05 | 4.01 | 4.03 | 3.98 | 3.99 | 3.65 | qfq | 11,225,212 | 44,906,307 | -0.75% |
| 2023-09-04 | 3.96 | 4.04 | 3.96 | 4.02 | 3.68 | qfq | 15,033,896 | 60,346,574 | 1.01% |
| 2023-09-01 | 3.92 | 3.98 | 3.86 | 3.98 | 3.64 | qfq | 16,479,900 | 64,763,174 | 0.51% |
| 2023-08-31 | 3.95 | 3.99 | 3.91 | 3.96 | 3.62 | qfq | 24,741,058 | 97,752,971 | 1.54% |
| 2023-08-30 | 3.84 | 4.06 | 3.82 | 3.90 | 3.57 | qfq | 36,315,328 | 142,877,578 | 4.56% |
| 2023-08-29 | 3.61 | 3.73 | 3.60 | 3.73 | 3.41 | qfq | 6,400,648 | 23,624,298 | 2.75% |
| 2023-08-28 | 3.67 | 3.71 | 3.61 | 3.63 | 3.32 | qfq | 9,726,979 | 35,658,609 | 3.42% |
| 2023-08-25 | 3.56 | 3.62 | 3.51 | 3.51 | 3.21 | qfq | 4,398,100 | 15,650,162 | -1.13% |
| 2023-08-24 | 3.58 | 3.61 | 3.52 | 3.55 | 3.25 | qfq | 3,686,800 | 13,113,110 | -0.56% |
| 2023-08-23 | 3.62 | 3.63 | 3.56 | 3.57 | 3.27 | qfq | 3,393,220 | 12,167,577 | -1.38% |
| 2023-08-22 | 3.68 | 3.70 | 3.55 | 3.62 | 3.31 | qfq | 6,678,348 | 24,098,804 | -1.09% |
| 2023-08-21 | 3.67 | 3.72 | 3.65 | 3.66 | 3.35 | qfq | 3,399,159 | 12,514,411 | -0.27% |
| 2023-08-18 | 3.70 | 3.73 | 3.67 | 3.67 | 3.36 | qfq | 4,499,800 | 16,657,825 | -1.08% |
| 2023-08-17 | 3.60 | 3.71 | 3.57 | 3.71 | 3.39 | qfq | 5,470,960 | 19,956,830 | 2.77% |
| 2023-08-16 | 3.66 | 3.67 | 3.61 | 3.61 | 3.30 | qfq | 5,129,400 | 18,669,489 | -1.37% |
| 2023-08-15 | 3.70 | 3.71 | 3.62 | 3.66 | 3.35 | qfq | 4,756,587 | 17,392,078 | -1.08% |
| 2023-08-14 | 3.62 | 3.71 | 3.57 | 3.70 | 3.39 | qfq | 9,164,076 | 33,506,321 | 2.49% |
| 2023-08-11 | 3.68 | 3.70 | 3.61 | 3.61 | 3.30 | qfq | 6,064,900 | 22,110,477 | -1.37% |
| 2023-08-10 | 3.66 | 3.69 | 3.65 | 3.66 | 3.35 | qfq | 4,320,020 | 15,846,991 | 0.27% |
| 2023-08-09 | 3.67 | 3.69 | 3.64 | 3.65 | 3.34 | qfq | 4,857,763 | 17,782,033 | -0.82% |
| 2023-08-08 | 3.73 | 3.73 | 3.66 | 3.68 | 3.37 | qfq | 4,167,140 | 15,350,492 | -1.08% |
| 2023-08-07 | 3.77 | 3.77 | 3.69 | 3.72 | 3.40 | qfq | 6,400,670 | 23,767,027 | -1.06% |
| 2023-08-04 | 3.80 | 3.80 | 3.75 | 3.76 | 3.44 | qfq | 5,702,889 | 21,481,283 | -0.53% |
| 2023-08-03 | 3.81 | 3.81 | 3.76 | 3.78 | 3.46 | qfq | 5,452,500 | 20,577,080 | -0.79% |
| 2023-08-02 | 3.80 | 3.84 | 3.79 | 3.81 | 3.49 | qfq | 5,644,400 | 21,525,921 | 0.00% |
| 2023-08-01 | 3.79 | 3.83 | 3.76 | 3.81 | 3.49 | qfq | 7,373,451 | 28,003,533 | 0.26% |
| 2023-07-31 | 3.75 | 3.81 | 3.73 | 3.80 | 3.48 | qfq | 7,453,844 | 28,155,378 | 1.33% |
| 2023-07-28 | 3.71 | 3.75 | 3.68 | 3.75 | 3.43 | qfq | 6,727,820 | 25,036,215 | 0.81% |
| 2023-07-27 | 3.71 | 3.75 | 3.70 | 3.72 | 3.40 | qfq | 6,939,100 | 25,889,083 | 0.27% |
| 2023-07-26 | 3.70 | 3.73 | 3.69 | 3.71 | 3.39 | qfq | 5,277,760 | 19,568,285 | 0.00% |
| 2023-07-25 | 3.67 | 3.71 | 3.66 | 3.71 | 3.39 | qfq | 6,754,472 | 24,930,292 | 1.09% |
| 2023-07-24 | 3.65 | 3.67 | 3.62 | 3.67 | 3.36 | qfq | 4,943,752 | 18,040,966 | 0.55% |
| 2023-07-21 | 3.64 | 3.66 | 3.61 | 3.65 | 3.34 | qfq | 4,879,952 | 17,779,718 | 0.27% |
| 2023-07-20 | 3.70 | 3.70 | 3.62 | 3.64 | 3.33 | qfq | 5,707,848 | 20,863,781 | -1.62% |
| 2023-07-19 | 3.67 | 3.71 | 3.64 | 3.70 | 3.39 | qfq | 4,376,800 | 16,081,471 | 0.82% |
| 2023-07-18 | 3.66 | 3.68 | 3.62 | 3.67 | 3.36 | qfq | 4,019,000 | 14,703,553 | 0.82% |