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
迦南科技300412.SZ
最近收盘价4.102026-07-17
最近交易日2026-07-17
成交量（股）18,601,920
成交额（元）78,067,013
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.06 | — | — | — | 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 | 4.33 | 4.40 | 4.07 | 4.10 | 4.10 | qfq | 18,601,920 | 78,067,013 | -5.75% |
| 2026-07-16 | 4.25 | 4.42 | 4.25 | 4.35 | 4.35 | qfq | 14,888,910 | 64,860,831 | 0.23% |
| 2026-07-15 | 4.21 | 4.41 | 4.21 | 4.34 | 4.34 | qfq | 16,185,150 | 70,040,832 | 2.12% |
| 2026-07-14 | 4.09 | 4.25 | 4.05 | 4.25 | 4.25 | qfq | 15,823,950 | 65,897,959 | 3.41% |
| 2026-07-13 | 4.19 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 13,309,960 | 55,016,901 | -1.67% |
| 2026-07-10 | 4.08 | 4.30 | 3.97 | 4.18 | 4.18 | qfq | 16,547,210 | 69,200,376 | 2.20% |
| 2026-07-09 | 4.07 | 4.19 | 3.96 | 4.09 | 4.09 | qfq | 15,522,890 | 62,916,748 | -0.49% |
| 2026-07-08 | 4.16 | 4.19 | 4.06 | 4.11 | 4.11 | qfq | 11,395,634 | 46,897,107 | -1.44% |
| 2026-07-07 | 4.39 | 4.39 | 4.16 | 4.17 | 4.17 | qfq | 16,734,900 | 70,786,775 | -4.79% |
| 2026-07-06 | 4.53 | 4.59 | 4.38 | 4.38 | 4.38 | qfq | 19,530,900 | 86,904,677 | -3.95% |
| 2026-07-03 | 4.57 | 4.69 | 4.47 | 4.56 | 4.56 | qfq | 19,087,770 | 87,108,942 | -0.44% |
| 2026-07-02 | 4.65 | 4.80 | 4.57 | 4.58 | 4.58 | qfq | 23,055,810 | 107,801,306 | -2.97% |
| 2026-07-01 | 4.58 | 4.78 | 4.44 | 4.72 | 4.72 | qfq | 32,705,554 | 151,605,948 | 3.51% |
| 2026-06-30 | 4.64 | 4.66 | 4.29 | 4.56 | 4.56 | qfq | 38,722,154 | 173,698,198 | -1.72% |
| 2026-06-29 | 4.48 | 4.72 | 4.34 | 4.64 | 4.64 | qfq | 43,428,512 | 198,102,243 | 4.04% |
| 2026-06-26 | 4.60 | 4.74 | 4.42 | 4.46 | 4.46 | qfq | 42,240,400 | 191,750,885 | -4.70% |
| 2026-06-25 | 5.03 | 5.06 | 4.65 | 4.68 | 4.68 | qfq | 58,494,700 | 282,384,280 | -7.87% |
| 2026-06-24 | 4.55 | 5.39 | 4.52 | 5.08 | 5.08 | qfq | 81,701,426 | 412,016,614 | 9.01% |
| 2026-06-23 | 4.15 | 4.68 | 4.15 | 4.66 | 4.66 | qfq | 34,066,615 | 152,642,458 | 11.22% |
| 2026-06-22 | 4.15 | 4.20 | 3.98 | 4.19 | 4.19 | qfq | 12,573,559 | 51,376,736 | 0.72% |
| 2026-06-18 | 4.15 | 4.26 | 4.09 | 4.16 | 4.16 | qfq | 12,409,330 | 51,877,355 | -0.24% |
| 2026-06-17 | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | qfq | 10,978,390 | 45,801,230 | -2.57% |
| 2026-06-16 | 4.33 | 4.33 | 4.21 | 4.28 | 4.28 | qfq | 11,089,936 | 47,190,930 | -0.70% |
| 2026-06-15 | 4.33 | 4.44 | 4.24 | 4.31 | 4.31 | qfq | 12,091,160 | 52,357,082 | 1.17% |
| 2026-06-12 | 4.29 | 4.35 | 4.21 | 4.26 | 4.26 | qfq | 9,505,990 | 40,820,890 | 0.24% |
| 2026-06-11 | 4.24 | 4.32 | 4.15 | 4.25 | 4.25 | qfq | 8,459,100 | 35,693,834 | -1.39% |
| 2026-06-10 | 4.33 | 4.39 | 4.22 | 4.31 | 4.31 | qfq | 9,357,920 | 40,104,067 | -1.82% |
| 2026-06-09 | 4.39 | 4.46 | 4.33 | 4.39 | 4.39 | qfq | 8,574,220 | 37,720,907 | 0.69% |
| 2026-06-08 | 4.38 | 4.51 | 4.30 | 4.36 | 4.36 | qfq | 10,706,280 | 47,194,355 | -3.11% |
| 2026-06-05 | 4.43 | 4.55 | 4.33 | 4.50 | 4.50 | qfq | 9,944,380 | 44,297,485 | 2.27% |
| 2026-06-04 | 4.48 | 4.51 | 4.35 | 4.40 | 4.40 | qfq | 7,399,190 | 32,613,246 | -2.22% |
| 2026-06-03 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 8,345,979 | 37,723,648 | -1.96% |
| 2026-06-02 | 4.71 | 4.75 | 4.55 | 4.59 | 4.59 | qfq | 9,909,540 | 45,657,362 | -2.55% |
| 2026-06-01 | 4.48 | 4.77 | 4.46 | 4.71 | 4.71 | qfq | 11,026,110 | 51,536,163 | 3.06% |
| 2026-05-29 | 4.69 | 4.71 | 4.53 | 4.57 | 4.51 | qfq | 12,032,050 | 55,543,396 | -2.56% |
| 2026-05-28 | 4.62 | 4.75 | 4.50 | 4.69 | 4.63 | qfq | 10,915,590 | 50,600,381 | 1.52% |
| 2026-05-27 | 4.77 | 4.77 | 4.58 | 4.62 | 4.56 | qfq | 12,499,700 | 58,007,796 | -3.14% |
| 2026-05-26 | 4.89 | 4.96 | 4.72 | 4.77 | 4.71 | qfq | 9,744,400 | 46,742,207 | -2.45% |
| 2026-05-25 | 5.02 | 5.07 | 4.82 | 4.89 | 4.83 | qfq | 10,989,180 | 53,987,990 | -2.59% |
| 2026-05-22 | 4.96 | 5.06 | 4.84 | 5.02 | 4.96 | qfq | 9,254,350 | 45,837,798 | 3.08% |
| 2026-05-21 | 5.08 | 5.16 | 4.86 | 4.87 | 4.81 | qfq | 10,629,060 | 53,303,467 | -3.56% |
| 2026-05-20 | 5.13 | 5.15 | 4.98 | 5.05 | 4.99 | qfq | 8,098,770 | 40,838,193 | -1.94% |
| 2026-05-19 | 5.11 | 5.19 | 5.06 | 5.15 | 5.08 | qfq | 11,154,100 | 57,096,293 | 0.78% |
| 2026-05-18 | 5.05 | 5.15 | 5.00 | 5.11 | 5.05 | qfq | 8,516,690 | 43,207,393 | 0.99% |
| 2026-05-15 | 5.11 | 5.17 | 5.03 | 5.06 | 5.00 | qfq | 10,112,061 | 51,577,853 | -0.98% |
| 2026-05-14 | 5.23 | 5.23 | 5.09 | 5.11 | 5.05 | qfq | 11,137,621 | 57,255,899 | -1.92% |
| 2026-05-13 | 5.20 | 5.25 | 5.15 | 5.21 | 5.14 | qfq | 11,682,370 | 60,904,464 | 0.58% |
| 2026-05-12 | 5.30 | 5.35 | 5.16 | 5.18 | 5.11 | qfq | 13,151,260 | 68,811,367 | -2.63% |
| 2026-05-11 | 5.37 | 5.37 | 5.23 | 5.32 | 5.25 | qfq | 13,591,510 | 71,859,153 | -0.56% |
| 2026-05-08 | 5.30 | 5.35 | 5.27 | 5.35 | 5.28 | qfq | 9,530,800 | 50,612,897 | 1.13% |
| 2026-05-07 | 5.29 | 5.35 | 5.27 | 5.29 | 5.22 | qfq | 11,779,620 | 62,429,039 | 0.00% |
| 2026-05-06 | 5.33 | 5.37 | 5.26 | 5.29 | 5.22 | qfq | 11,787,129 | 62,513,957 | -0.75% |
| 2026-04-30 | 5.25 | 5.34 | 5.23 | 5.33 | 5.26 | qfq | 8,879,990 | 47,061,146 | 1.52% |
| 2026-04-29 | 5.13 | 5.28 | 5.04 | 5.25 | 5.18 | qfq | 14,052,820 | 73,611,222 | 2.34% |
| 2026-04-28 | 5.19 | 5.22 | 5.08 | 5.13 | 5.06 | qfq | 14,159,620 | 72,726,032 | -1.54% |
| 2026-04-27 | 5.16 | 5.22 | 4.91 | 5.21 | 5.14 | qfq | 26,510,319 | 134,289,960 | -2.07% |
| 2026-04-24 | 5.29 | 5.36 | 5.21 | 5.32 | 5.25 | qfq | 11,114,600 | 58,713,792 | 0.19% |
| 2026-04-23 | 5.37 | 5.38 | 5.29 | 5.31 | 5.24 | qfq | 11,709,506 | 62,436,306 | -1.30% |
| 2026-04-22 | 5.37 | 5.41 | 5.34 | 5.38 | 5.31 | qfq | 9,829,340 | 52,872,325 | -0.19% |
| 2026-04-21 | 5.41 | 5.48 | 5.34 | 5.39 | 5.32 | qfq | 14,490,496 | 78,072,204 | 0.19% |
| 2026-04-20 | 5.29 | 5.45 | 5.25 | 5.38 | 5.31 | qfq | 20,278,100 | 108,657,740 | 3.46% |
| 2026-04-17 | 5.28 | 5.30 | 5.18 | 5.20 | 5.13 | qfq | 10,542,820 | 55,092,021 | -1.89% |
| 2026-04-16 | 5.21 | 5.31 | 5.17 | 5.30 | 5.23 | qfq | 12,344,970 | 64,966,390 | 1.73% |
| 2026-04-15 | 5.23 | 5.29 | 5.16 | 5.21 | 5.14 | qfq | 12,876,360 | 67,275,028 | 0.39% |
| 2026-04-14 | 5.23 | 5.24 | 5.08 | 5.19 | 5.12 | qfq | 12,015,060 | 61,905,161 | 0.19% |
| 2026-04-13 | 5.25 | 5.25 | 5.13 | 5.18 | 5.11 | qfq | 9,475,440 | 49,090,793 | -0.77% |
| 2026-04-10 | 5.21 | 5.31 | 5.18 | 5.22 | 5.15 | qfq | 11,138,730 | 58,633,438 | 1.36% |
| 2026-04-09 | 5.28 | 5.34 | 5.13 | 5.15 | 5.08 | qfq | 12,371,850 | 64,541,767 | -2.83% |
| 2026-04-08 | 5.20 | 5.33 | 5.20 | 5.30 | 5.23 | qfq | 13,473,295 | 71,164,429 | 3.72% |
| 2026-04-07 | 4.99 | 5.15 | 4.95 | 5.11 | 5.05 | qfq | 15,013,490 | 76,118,017 | 2.82% |
| 2026-04-03 | 5.24 | 5.25 | 4.95 | 4.97 | 4.91 | qfq | 15,169,970 | 76,590,618 | -5.15% |
| 2026-04-02 | 5.34 | 5.38 | 5.21 | 5.24 | 5.17 | qfq | 11,050,816 | 58,386,571 | -1.87% |
| 2026-04-01 | 5.26 | 5.36 | 5.20 | 5.34 | 5.27 | qfq | 11,105,540 | 58,862,392 | 2.69% |
| 2026-03-31 | 5.31 | 5.39 | 5.17 | 5.20 | 5.13 | qfq | 11,015,260 | 58,250,307 | -1.70% |
| 2026-03-30 | 5.19 | 5.31 | 5.13 | 5.29 | 5.22 | qfq | 12,769,220 | 66,913,099 | 0.38% |
| 2026-03-27 | 5.10 | 5.27 | 5.05 | 5.27 | 5.20 | qfq | 14,310,065 | 74,365,330 | 2.93% |
| 2026-03-26 | 5.19 | 5.25 | 5.09 | 5.12 | 5.06 | qfq | 12,846,660 | 66,137,286 | -0.97% |
| 2026-03-25 | 5.13 | 5.23 | 5.10 | 5.17 | 5.10 | qfq | 17,642,045 | 91,260,339 | 0.78% |
| 2026-03-24 | 4.97 | 5.14 | 4.85 | 5.13 | 5.06 | qfq | 24,221,200 | 121,380,197 | 5.56% |
| 2026-03-23 | 5.14 | 5.22 | 4.78 | 4.86 | 4.80 | qfq | 27,322,994 | 137,081,279 | -8.82% |
| 2026-03-20 | 5.60 | 5.66 | 5.31 | 5.33 | 5.26 | qfq | 19,716,804 | 107,076,172 | -4.31% |
| 2026-03-19 | 5.75 | 5.77 | 5.53 | 5.57 | 5.50 | qfq | 15,747,600 | 88,825,374 | -3.97% |
| 2026-03-18 | 5.61 | 5.81 | 5.61 | 5.80 | 5.73 | qfq | 18,647,000 | 106,684,139 | 3.94% |
| 2026-03-17 | 5.68 | 5.73 | 5.58 | 5.58 | 5.51 | qfq | 14,179,150 | 80,262,977 | -1.76% |
| 2026-03-16 | 5.73 | 5.79 | 5.63 | 5.68 | 5.61 | qfq | 13,540,130 | 77,100,034 | -1.22% |
| 2026-03-13 | 5.69 | 5.84 | 5.65 | 5.75 | 5.68 | qfq | 11,379,760 | 65,373,401 | 0.88% |
| 2026-03-12 | 5.83 | 5.84 | 5.68 | 5.70 | 5.63 | qfq | 13,763,160 | 78,947,220 | -1.72% |
| 2026-03-11 | 5.87 | 5.91 | 5.79 | 5.80 | 5.73 | qfq | 11,878,850 | 69,283,286 | -1.36% |
| 2026-03-10 | 5.81 | 5.89 | 5.77 | 5.88 | 5.81 | qfq | 12,563,560 | 73,448,037 | 1.55% |
| 2026-03-09 | 5.70 | 5.79 | 5.66 | 5.79 | 5.72 | qfq | 15,669,350 | 89,734,526 | 0.35% |
| 2026-03-06 | 5.60 | 5.79 | 5.57 | 5.77 | 5.70 | qfq | 17,559,550 | 100,631,783 | 2.67% |
| 2026-03-05 | 5.57 | 5.70 | 5.57 | 5.62 | 5.55 | qfq | 16,639,910 | 93,736,845 | 2.74% |
| 2026-03-04 | 5.43 | 5.53 | 5.38 | 5.47 | 5.40 | qfq | 15,018,060 | 81,939,116 | -0.55% |
| 2026-03-03 | 5.71 | 5.77 | 5.46 | 5.50 | 5.43 | qfq | 23,393,520 | 131,739,583 | -3.68% |
| 2026-03-02 | 5.95 | 6.00 | 5.65 | 5.71 | 5.64 | qfq | 27,778,380 | 159,977,345 | -5.46% |
| 2026-02-27 | 5.96 | 6.05 | 5.91 | 6.04 | 5.96 | qfq | 14,692,700 | 88,072,787 | 1.34% |
| 2026-02-26 | 6.00 | 6.00 | 5.91 | 5.96 | 5.88 | qfq | 14,068,260 | 83,705,594 | -0.67% |
| 2026-02-25 | 6.01 | 6.05 | 5.96 | 6.00 | 5.92 | qfq | 14,829,450 | 89,051,571 | 0.17% |
| 2026-02-24 | 5.87 | 6.02 | 5.87 | 5.99 | 5.91 | qfq | 16,041,480 | 95,715,360 | 2.74% |
| 2026-02-13 | 5.78 | 5.90 | 5.78 | 5.83 | 5.76 | qfq | 11,881,950 | 69,610,441 | 0.34% |
| 2026-02-12 | 5.86 | 5.91 | 5.80 | 5.81 | 5.74 | qfq | 13,340,110 | 78,162,226 | -0.51% |
| 2026-02-11 | 5.91 | 5.91 | 5.84 | 5.84 | 5.77 | qfq | 11,012,730 | 64,698,481 | -0.51% |
| 2026-02-10 | 5.92 | 5.94 | 5.86 | 5.87 | 5.80 | qfq | 10,465,280 | 61,789,521 | -0.68% |
| 2026-02-09 | 5.93 | 5.95 | 5.87 | 5.91 | 5.83 | qfq | 13,750,880 | 81,110,643 | 1.20% |
| 2026-02-06 | 5.85 | 5.94 | 5.80 | 5.84 | 5.77 | qfq | 15,963,850 | 93,794,862 | 0.69% |
| 2026-02-05 | 5.85 | 5.90 | 5.79 | 5.80 | 5.73 | qfq | 12,423,700 | 72,620,188 | -1.02% |
| 2026-02-04 | 5.78 | 5.89 | 5.77 | 5.86 | 5.79 | qfq | 13,804,810 | 80,650,280 | 1.03% |
| 2026-02-03 | 5.81 | 5.85 | 5.76 | 5.80 | 5.73 | qfq | 12,713,740 | 73,736,228 | 1.22% |
| 2026-02-02 | 5.78 | 5.90 | 5.71 | 5.73 | 5.66 | qfq | 16,788,990 | 97,731,987 | -1.38% |
| 2026-01-30 | 5.75 | 5.82 | 5.68 | 5.81 | 5.74 | qfq | 13,618,920 | 78,458,217 | 1.22% |
| 2026-01-29 | 5.80 | 5.87 | 5.70 | 5.74 | 5.67 | qfq | 15,299,220 | 88,458,282 | -1.37% |
| 2026-01-28 | 5.92 | 5.96 | 5.80 | 5.82 | 5.75 | qfq | 15,014,130 | 87,921,510 | -2.18% |
| 2026-01-27 | 6.01 | 6.02 | 5.73 | 5.95 | 5.87 | qfq | 22,673,570 | 133,137,003 | -1.33% |
| 2026-01-26 | 6.02 | 6.07 | 5.95 | 6.03 | 5.95 | qfq | 24,459,480 | 146,953,493 | 0.50% |
| 2026-01-23 | 6.06 | 6.06 | 5.94 | 6.00 | 5.92 | qfq | 21,029,160 | 125,788,639 | -0.99% |
| 2026-01-22 | 5.87 | 6.08 | 5.85 | 6.06 | 5.98 | qfq | 24,059,365 | 144,525,100 | 2.36% |
| 2026-01-21 | 5.79 | 5.94 | 5.75 | 5.92 | 5.84 | qfq | 14,881,325 | 87,487,005 | 1.37% |
| 2026-01-20 | 5.83 | 5.89 | 5.78 | 5.84 | 5.77 | qfq | 16,888,770 | 98,464,476 | 0.34% |
| 2026-01-19 | 5.77 | 5.84 | 5.74 | 5.82 | 5.75 | qfq | 15,953,125 | 92,571,463 | 0.87% |
| 2026-01-16 | 5.89 | 5.90 | 5.76 | 5.77 | 5.70 | qfq | 20,094,380 | 116,637,531 | -1.37% |
| 2026-01-15 | 5.88 | 5.93 | 5.79 | 5.85 | 5.78 | qfq | 21,525,320 | 125,673,836 | -1.35% |
| 2026-01-14 | 5.90 | 6.06 | 5.80 | 5.93 | 5.85 | qfq | 47,380,410 | 281,046,707 | -0.17% |
| 2026-01-13 | 5.75 | 6.08 | 5.72 | 5.94 | 5.86 | qfq | 51,792,750 | 307,651,248 | 3.66% |
| 2026-01-12 | 5.73 | 5.76 | 5.66 | 5.73 | 5.66 | qfq | 18,144,430 | 103,587,408 | 0.17% |
| 2026-01-09 | 5.68 | 5.72 | 5.60 | 5.72 | 5.65 | qfq | 20,215,920 | 114,348,382 | 1.24% |
| 2026-01-08 | 5.61 | 5.69 | 5.61 | 5.65 | 5.58 | qfq | 20,948,505 | 118,356,275 | 0.71% |
| 2026-01-07 | 5.57 | 5.71 | 5.50 | 5.61 | 5.54 | qfq | 27,351,710 | 153,940,167 | 1.81% |
| 2026-01-06 | 5.50 | 5.59 | 5.46 | 5.51 | 5.44 | qfq | 14,314,008 | 79,130,088 | 0.55% |
| 2026-01-05 | 5.34 | 5.49 | 5.31 | 5.48 | 5.41 | qfq | 12,325,555 | 67,078,872 | 2.43% |
| 2025-12-31 | 5.32 | 5.35 | 5.26 | 5.35 | 5.28 | qfq | 8,864,708 | 47,083,472 | 0.94% |
| 2025-12-30 | 5.36 | 5.39 | 5.25 | 5.30 | 5.23 | qfq | 8,473,880 | 45,203,747 | -1.30% |
| 2025-12-29 | 5.37 | 5.40 | 5.31 | 5.37 | 5.30 | qfq | 8,697,188 | 46,606,655 | -0.37% |
| 2025-12-26 | 5.45 | 5.46 | 5.38 | 5.39 | 5.32 | qfq | 10,439,000 | 56,606,524 | -1.28% |
| 2025-12-25 | 5.40 | 5.47 | 5.36 | 5.46 | 5.39 | qfq | 9,148,350 | 49,581,873 | 1.30% |
| 2025-12-24 | 5.41 | 5.43 | 5.34 | 5.39 | 5.32 | qfq | 9,805,750 | 52,915,275 | -0.19% |
| 2025-12-23 | 5.34 | 5.43 | 5.28 | 5.40 | 5.33 | qfq | 11,259,840 | 60,337,017 | 0.56% |
| 2025-12-22 | 5.36 | 5.40 | 5.33 | 5.37 | 5.30 | qfq | 10,013,180 | 53,852,543 | 0.56% |
| 2025-12-19 | 5.23 | 5.35 | 5.21 | 5.34 | 5.27 | qfq | 10,364,210 | 54,946,896 | 2.10% |
| 2025-12-18 | 5.13 | 5.29 | 5.09 | 5.23 | 5.16 | qfq | 12,446,820 | 65,140,885 | 1.55% |
| 2025-12-17 | 5.22 | 5.23 | 5.02 | 5.15 | 5.08 | qfq | 14,190,400 | 72,493,635 | -0.58% |
| 2025-12-16 | 5.33 | 5.36 | 5.18 | 5.18 | 5.11 | qfq | 13,569,300 | 71,018,510 | -3.54% |
| 2025-12-15 | 5.31 | 5.49 | 5.23 | 5.37 | 5.30 | qfq | 16,808,744 | 90,439,585 | 1.13% |
| 2025-12-12 | 5.46 | 5.49 | 5.30 | 5.31 | 5.24 | qfq | 16,572,344 | 89,421,719 | -2.57% |
| 2025-12-11 | 5.60 | 5.61 | 5.45 | 5.45 | 5.38 | qfq | 16,117,600 | 88,668,549 | -2.50% |
| 2025-12-10 | 5.63 | 5.64 | 5.53 | 5.59 | 5.52 | qfq | 16,479,170 | 91,954,200 | -1.24% |
| 2025-12-09 | 5.75 | 5.77 | 5.64 | 5.66 | 5.59 | qfq | 16,695,860 | 95,262,097 | -1.91% |
| 2025-12-08 | 5.83 | 5.88 | 5.74 | 5.77 | 5.70 | qfq | 22,457,060 | 129,791,477 | -0.69% |
| 2025-12-05 | 5.69 | 5.88 | 5.62 | 5.81 | 5.74 | qfq | 32,562,210 | 188,498,966 | 1.93% |
| 2025-12-04 | 5.73 | 5.78 | 5.60 | 5.70 | 5.63 | qfq | 14,945,570 | 85,221,831 | -0.87% |
| 2025-12-03 | 5.78 | 5.90 | 5.72 | 5.75 | 5.68 | qfq | 17,434,640 | 100,605,515 | -0.35% |
| 2025-12-02 | 5.74 | 5.80 | 5.66 | 5.77 | 5.70 | qfq | 17,875,930 | 102,379,205 | -0.52% |
| 2025-12-01 | 5.72 | 5.99 | 5.72 | 5.80 | 5.73 | qfq | 22,411,470 | 129,908,831 | 1.40% |
| 2025-11-28 | 5.69 | 5.72 | 5.59 | 5.72 | 5.65 | qfq | 14,841,920 | 83,901,192 | 0.18% |
| 2025-11-27 | 5.57 | 5.73 | 5.51 | 5.71 | 5.64 | qfq | 18,083,520 | 102,231,857 | 2.51% |
| 2025-11-26 | 5.55 | 5.72 | 5.54 | 5.57 | 5.50 | qfq | 16,447,140 | 92,502,223 | 0.18% |
| 2025-11-25 | 5.51 | 5.61 | 5.51 | 5.56 | 5.49 | qfq | 14,728,450 | 81,858,445 | 1.83% |
| 2025-11-24 | 5.38 | 5.51 | 5.32 | 5.46 | 5.39 | qfq | 14,700,160 | 79,713,784 | 2.63% |
| 2025-11-21 | 5.58 | 5.67 | 5.28 | 5.32 | 5.25 | qfq | 21,542,590 | 116,641,666 | -5.34% |
| 2025-11-20 | 5.66 | 5.70 | 5.53 | 5.62 | 5.55 | qfq | 12,512,876 | 70,198,527 | -0.71% |
| 2025-11-19 | 5.82 | 5.82 | 5.60 | 5.66 | 5.59 | qfq | 19,009,750 | 107,876,914 | -2.41% |
| 2025-11-18 | 5.86 | 5.90 | 5.75 | 5.80 | 5.73 | qfq | 18,774,390 | 108,827,131 | -1.36% |
| 2025-11-17 | 5.85 | 5.91 | 5.79 | 5.88 | 5.81 | qfq | 18,731,640 | 109,761,306 | 0.51% |
| 2025-11-14 | 5.74 | 5.90 | 5.73 | 5.85 | 5.78 | qfq | 21,836,670 | 127,772,915 | 0.86% |
| 2025-11-13 | 5.82 | 5.83 | 5.73 | 5.80 | 5.73 | qfq | 21,114,380 | 121,995,937 | 0.52% |
| 2025-11-12 | 5.72 | 5.79 | 5.67 | 5.77 | 5.70 | qfq | 23,850,250 | 136,882,753 | 0.87% |
| 2025-11-11 | 5.71 | 5.75 | 5.65 | 5.72 | 5.65 | qfq | 17,714,800 | 101,144,192 | 0.53% |
| 2025-11-10 | 5.60 | 5.70 | 5.56 | 5.69 | 5.62 | qfq | 18,255,760 | 103,402,424 | 1.79% |
| 2025-11-07 | 5.62 | 5.64 | 5.57 | 5.59 | 5.52 | qfq | 17,032,960 | 95,323,457 | -1.24% |
| 2025-11-06 | 5.70 | 5.75 | 5.62 | 5.66 | 5.59 | qfq | 18,008,300 | 101,712,395 | -1.05% |
| 2025-11-05 | 5.62 | 5.75 | 5.58 | 5.72 | 5.65 | qfq | 23,001,080 | 131,016,095 | 0.70% |
| 2025-11-04 | 5.65 | 5.71 | 5.61 | 5.68 | 5.61 | qfq | 21,057,920 | 119,245,343 | 0.18% |
| 2025-11-03 | 5.58 | 5.69 | 5.57 | 5.67 | 5.60 | qfq | 28,683,350 | 162,071,041 | 1.61% |
| 2025-10-31 | 5.61 | 5.63 | 5.53 | 5.58 | 5.51 | qfq | 25,765,630 | 143,933,151 | 1.09% |
| 2025-10-30 | 5.70 | 5.75 | 5.51 | 5.52 | 5.45 | qfq | 38,744,940 | 216,913,866 | -2.99% |
| 2025-10-29 | 5.79 | 5.83 | 5.61 | 5.69 | 5.62 | qfq | 52,567,840 | 298,329,222 | -3.89% |
| 2025-10-28 | 5.68 | 6.06 | 5.50 | 5.92 | 5.84 | qfq | 88,675,020 | 511,339,582 | 3.50% |
| 2025-10-27 | 5.79 | 6.27 | 5.72 | 5.72 | 5.65 | qfq | 103,997,371 | 618,266,626 | 6.72% |
| 2025-10-24 | 5.35 | 5.44 | 5.33 | 5.36 | 5.29 | qfq | 12,468,270 | 66,983,224 | 0.19% |
| 2025-10-23 | 5.33 | 5.36 | 5.25 | 5.35 | 5.28 | qfq | 11,264,100 | 59,728,259 | 0.19% |
| 2025-10-22 | 5.32 | 5.37 | 5.28 | 5.34 | 5.27 | qfq | 11,704,726 | 62,454,918 | 0.19% |
| 2025-10-21 | 5.22 | 5.33 | 5.19 | 5.33 | 5.26 | qfq | 13,090,690 | 69,115,199 | 2.30% |
| 2025-10-20 | 5.12 | 5.23 | 5.08 | 5.21 | 5.14 | qfq | 12,586,140 | 65,330,369 | 2.96% |
| 2025-10-17 | 5.16 | 5.22 | 5.05 | 5.06 | 5.00 | qfq | 12,376,236 | 63,515,052 | -2.13% |
| 2025-10-16 | 5.26 | 5.26 | 5.14 | 5.17 | 5.10 | qfq | 10,811,156 | 56,079,224 | -1.52% |
| 2025-10-15 | 5.16 | 5.26 | 5.12 | 5.25 | 5.18 | qfq | 13,336,180 | 69,529,498 | 1.94% |
| 2025-10-14 | 5.22 | 5.29 | 5.12 | 5.15 | 5.08 | qfq | 13,155,984 | 68,525,748 | -1.34% |
| 2025-10-13 | 5.05 | 5.23 | 4.90 | 5.22 | 5.15 | qfq | 16,554,161 | 84,677,388 | 0.00% |
| 2025-10-10 | 5.17 | 5.26 | 5.14 | 5.22 | 5.15 | qfq | 14,261,930 | 74,282,028 | 0.58% |
| 2025-10-09 | 5.24 | 5.27 | 5.15 | 5.19 | 5.12 | qfq | 14,368,370 | 74,759,830 | -1.14% |
| 2025-09-30 | 5.28 | 5.32 | 5.19 | 5.25 | 5.18 | qfq | 12,630,214 | 66,192,400 | 0.19% |
| 2025-09-29 | 5.19 | 5.28 | 5.08 | 5.24 | 5.17 | qfq | 13,476,760 | 70,207,500 | 0.96% |
| 2025-09-26 | 5.11 | 5.27 | 5.09 | 5.19 | 5.12 | qfq | 15,332,690 | 79,575,259 | 1.17% |
| 2025-09-25 | 5.27 | 5.33 | 5.13 | 5.13 | 5.06 | qfq | 15,231,960 | 79,480,036 | -2.66% |
| 2025-09-24 | 5.05 | 5.28 | 5.03 | 5.27 | 5.20 | qfq | 17,138,160 | 88,876,563 | 3.74% |
| 2025-09-23 | 5.16 | 5.21 | 4.92 | 5.08 | 5.02 | qfq | 19,571,360 | 98,486,322 | -1.93% |
| 2025-09-22 | 5.26 | 5.33 | 5.14 | 5.18 | 5.11 | qfq | 13,066,020 | 67,880,865 | -1.33% |
| 2025-09-19 | 5.42 | 5.46 | 5.23 | 5.25 | 5.18 | qfq | 22,097,780 | 117,199,761 | -2.96% |
| 2025-09-18 | 5.57 | 5.70 | 5.35 | 5.41 | 5.34 | qfq | 34,180,100 | 190,163,190 | -1.99% |
| 2025-09-17 | 5.41 | 5.63 | 5.37 | 5.52 | 5.45 | qfq | 27,333,240 | 150,717,340 | 1.85% |
| 2025-09-16 | 5.31 | 5.43 | 5.29 | 5.42 | 5.35 | qfq | 13,633,430 | 73,291,983 | 1.88% |
| 2025-09-15 | 5.33 | 5.35 | 5.23 | 5.32 | 5.25 | qfq | 12,152,910 | 64,267,600 | -0.37% |
| 2025-09-12 | 5.43 | 5.44 | 5.33 | 5.34 | 5.27 | qfq | 16,326,270 | 87,792,225 | -1.48% |
| 2025-09-11 | 5.29 | 5.43 | 5.21 | 5.42 | 5.35 | qfq | 18,245,410 | 97,114,523 | 2.07% |
| 2025-09-10 | 5.35 | 5.43 | 5.28 | 5.31 | 5.24 | qfq | 18,981,166 | 101,416,129 | -1.12% |
| 2025-09-09 | 5.45 | 5.50 | 5.34 | 5.37 | 5.30 | qfq | 33,348,000 | 180,944,974 | -2.54% |
| 2025-09-08 | 5.29 | 5.74 | 5.26 | 5.51 | 5.44 | qfq | 41,828,266 | 229,814,611 | 5.56% |
| 2025-09-05 | 5.24 | 5.26 | 5.14 | 5.22 | 5.15 | qfq | 16,983,780 | 88,375,113 | 1.75% |
| 2025-09-04 | 5.13 | 5.23 | 5.03 | 5.13 | 5.06 | qfq | 15,631,004 | 80,626,390 | 1.18% |
| 2025-09-03 | 5.23 | 5.26 | 5.04 | 5.07 | 5.01 | qfq | 14,192,510 | 73,101,222 | -2.50% |
| 2025-09-02 | 5.32 | 5.36 | 5.10 | 5.20 | 5.13 | qfq | 17,103,160 | 88,570,602 | -2.07% |
| 2025-09-01 | 5.23 | 5.35 | 5.20 | 5.31 | 5.24 | qfq | 15,402,040 | 81,452,710 | 1.72% |
| 2025-08-29 | 5.32 | 5.32 | 5.21 | 5.22 | 5.15 | qfq | 13,981,270 | 73,380,095 | -1.88% |
| 2025-08-28 | 5.39 | 5.46 | 5.11 | 5.32 | 5.25 | qfq | 24,847,351 | 131,104,655 | -1.12% |
| 2025-08-27 | 5.69 | 5.72 | 5.36 | 5.38 | 5.31 | qfq | 26,627,600 | 147,192,621 | -5.45% |
| 2025-08-26 | 5.65 | 5.75 | 5.57 | 5.69 | 5.62 | qfq | 16,607,610 | 94,259,051 | 0.53% |
| 2025-08-25 | 5.67 | 5.77 | 5.61 | 5.66 | 5.59 | qfq | 21,684,057 | 123,404,989 | -0.18% |
| 2025-08-22 | 5.71 | 5.71 | 5.59 | 5.67 | 5.60 | qfq | 12,742,960 | 71,978,192 | -0.70% |
| 2025-08-21 | 5.70 | 5.76 | 5.65 | 5.71 | 5.64 | qfq | 14,845,610 | 84,633,881 | 0.18% |
| 2025-08-20 | 5.68 | 5.72 | 5.61 | 5.70 | 5.63 | qfq | 12,699,698 | 71,787,524 | -0.18% |
| 2025-08-19 | 5.66 | 5.78 | 5.60 | 5.71 | 5.64 | qfq | 16,059,668 | 91,736,614 | 0.88% |
| 2025-08-18 | 5.56 | 5.67 | 5.56 | 5.66 | 5.59 | qfq | 15,548,660 | 87,611,143 | 1.80% |
| 2025-08-15 | 5.54 | 5.64 | 5.53 | 5.56 | 5.49 | qfq | 13,656,536 | 76,277,561 | 0.54% |
| 2025-08-14 | 5.74 | 5.75 | 5.51 | 5.53 | 5.46 | qfq | 20,107,950 | 112,282,488 | -3.15% |
| 2025-08-13 | 5.78 | 5.79 | 5.67 | 5.71 | 5.64 | qfq | 19,950,830 | 114,103,239 | -0.87% |
| 2025-08-12 | 5.78 | 5.88 | 5.75 | 5.76 | 5.69 | qfq | 20,585,719 | 119,154,673 | -0.52% |
| 2025-08-11 | 5.74 | 5.83 | 5.72 | 5.79 | 5.72 | qfq | 21,633,180 | 125,016,335 | 0.35% |
| 2025-08-08 | 5.71 | 5.84 | 5.66 | 5.77 | 5.70 | qfq | 26,453,905 | 152,431,794 | 1.23% |
| 2025-08-07 | 5.73 | 5.84 | 5.67 | 5.70 | 5.63 | qfq | 29,977,496 | 172,036,278 | -0.35% |
| 2025-08-06 | 5.81 | 5.88 | 5.67 | 5.72 | 5.65 | qfq | 41,602,909 | 238,933,236 | -1.38% |
| 2025-08-05 | 5.88 | 6.20 | 5.72 | 5.80 | 5.73 | qfq | 68,161,333 | 399,483,740 | 2.29% |
| 2025-08-04 | 5.54 | 5.69 | 5.44 | 5.67 | 5.60 | qfq | 19,240,759 | 107,385,537 | 1.98% |
| 2025-08-01 | 5.53 | 5.61 | 5.50 | 5.56 | 5.49 | qfq | 15,727,429 | 87,351,005 | 0.91% |
| 2025-07-31 | 5.52 | 5.66 | 5.47 | 5.51 | 5.44 | qfq | 19,368,710 | 107,748,096 | -0.54% |
| 2025-07-30 | 5.54 | 5.64 | 5.48 | 5.54 | 5.47 | qfq | 18,042,659 | 99,862,106 | -0.72% |
| 2025-07-29 | 5.51 | 5.65 | 5.43 | 5.58 | 5.51 | qfq | 24,073,659 | 133,299,749 | 1.27% |
| 2025-07-28 | 5.52 | 5.58 | 5.50 | 5.51 | 5.44 | qfq | 10,904,540 | 60,271,697 | -0.18% |
| 2025-07-25 | 5.47 | 5.55 | 5.42 | 5.52 | 5.45 | qfq | 14,516,910 | 79,936,206 | 1.28% |
| 2025-07-24 | 5.37 | 5.49 | 5.35 | 5.45 | 5.38 | qfq | 14,613,030 | 79,558,465 | 1.68% |
| 2025-07-23 | 5.34 | 5.40 | 5.29 | 5.36 | 5.29 | qfq | 13,019,420 | 69,832,766 | 0.19% |
| 2025-07-22 | 5.38 | 5.40 | 5.32 | 5.35 | 5.28 | qfq | 12,611,130 | 67,564,181 | -0.56% |
| 2025-07-21 | 5.30 | 5.38 | 5.21 | 5.38 | 5.31 | qfq | 17,126,670 | 91,346,743 | -0.55% |
| 2025-07-18 | 5.41 | 5.44 | 5.36 | 5.41 | 5.34 | qfq | 9,695,110 | 52,333,987 | 0.00% |
| 2025-07-17 | 5.38 | 5.44 | 5.36 | 5.41 | 5.34 | qfq | 14,200,720 | 76,771,978 | 0.19% |
| 2025-07-16 | 5.28 | 5.42 | 5.26 | 5.40 | 5.33 | qfq | 14,689,370 | 78,700,514 | 2.08% |
| 2025-07-15 | 5.33 | 5.36 | 5.19 | 5.29 | 5.22 | qfq | 14,141,850 | 74,505,580 | -0.94% |
| 2025-07-14 | 5.23 | 5.38 | 5.22 | 5.34 | 5.27 | qfq | 15,859,883 | 84,335,037 | 2.30% |
| 2025-07-11 | 5.24 | 5.24 | 5.16 | 5.22 | 5.15 | qfq | 10,526,010 | 54,853,758 | 0.00% |
| 2025-07-10 | 5.17 | 5.24 | 5.16 | 5.22 | 5.15 | qfq | 9,488,151 | 49,422,045 | 0.58% |
| 2025-07-09 | 5.19 | 5.24 | 5.16 | 5.19 | 5.12 | qfq | 11,093,119 | 57,672,178 | 0.19% |
| 2025-07-08 | 5.16 | 5.19 | 5.13 | 5.18 | 5.11 | qfq | 10,171,311 | 52,611,016 | 0.58% |
| 2025-07-07 | 5.10 | 5.18 | 5.10 | 5.15 | 5.08 | qfq | 8,167,710 | 41,959,980 | 0.59% |
| 2025-07-04 | 5.16 | 5.19 | 5.10 | 5.12 | 5.06 | qfq | 8,540,310 | 43,862,470 | -0.97% |
| 2025-07-03 | 5.14 | 5.18 | 5.10 | 5.17 | 5.10 | qfq | 11,128,630 | 57,270,190 | 0.98% |
| 2025-07-02 | 5.14 | 5.17 | 5.08 | 5.12 | 5.06 | qfq | 12,823,530 | 65,692,302 | -0.19% |
| 2025-07-01 | 5.10 | 5.16 | 5.05 | 5.13 | 5.06 | qfq | 14,732,260 | 75,396,271 | 0.98% |
| 2025-06-30 | 5.05 | 5.08 | 5.01 | 5.08 | 5.02 | qfq | 9,800,870 | 49,450,485 | 1.60% |
| 2025-06-27 | 4.98 | 5.04 | 4.97 | 5.00 | 4.94 | qfq | 10,245,130 | 51,285,038 | 0.20% |
| 2025-06-26 | 5.00 | 5.03 | 4.95 | 4.99 | 4.93 | qfq | 8,903,840 | 44,445,169 | -0.20% |
| 2025-06-25 | 4.96 | 5.02 | 4.92 | 5.00 | 4.94 | qfq | 9,672,588 | 48,093,399 | 0.60% |
| 2025-06-24 | 4.83 | 4.97 | 4.83 | 4.97 | 4.91 | qfq | 10,634,298 | 52,441,498 | 2.69% |
| 2025-06-23 | 4.65 | 4.86 | 4.65 | 4.84 | 4.78 | qfq | 10,792,170 | 51,712,231 | 3.42% |
| 2025-06-20 | 4.71 | 4.77 | 4.66 | 4.68 | 4.62 | qfq | 7,577,496 | 35,725,204 | -0.85% |
| 2025-06-19 | 4.87 | 4.88 | 4.71 | 4.72 | 4.66 | qfq | 10,417,830 | 49,779,992 | -3.28% |
| 2025-06-18 | 4.91 | 4.97 | 4.85 | 4.88 | 4.82 | qfq | 9,737,650 | 47,625,827 | -1.61% |
| 2025-06-17 | 4.99 | 5.04 | 4.93 | 4.96 | 4.90 | qfq | 9,678,100 | 48,170,967 | 0.00% |
| 2025-06-16 | 4.92 | 5.01 | 4.88 | 4.96 | 4.90 | qfq | 9,035,708 | 44,833,311 | 0.40% |
| 2025-06-13 | 5.05 | 5.07 | 4.93 | 4.94 | 4.88 | qfq | 11,227,140 | 55,806,313 | -2.56% |
| 2025-06-12 | 5.05 | 5.09 | 5.02 | 5.07 | 5.01 | qfq | 9,743,071 | 49,268,734 | -0.20% |
| 2025-06-11 | 5.03 | 5.12 | 5.03 | 5.08 | 5.02 | qfq | 11,416,550 | 58,031,139 | 0.79% |
| 2025-06-10 | 5.09 | 5.13 | 4.97 | 5.04 | 4.98 | qfq | 13,817,539 | 69,787,374 | -0.98% |
| 2025-06-09 | 4.99 | 5.12 | 4.99 | 5.09 | 5.03 | qfq | 15,636,550 | 79,617,542 | 1.39% |
| 2025-06-06 | 5.05 | 5.10 | 4.98 | 5.02 | 4.96 | qfq | 18,011,300 | 90,400,148 | -0.40% |
| 2025-06-05 | 5.16 | 5.29 | 5.02 | 5.04 | 4.98 | qfq | 33,769,198 | 173,217,460 | -1.37% |
| 2025-06-04 | 4.94 | 5.13 | 4.91 | 5.11 | 4.99 | qfq | 20,631,010 | 103,967,075 | 3.44% |
| 2025-06-03 | 4.82 | 4.97 | 4.80 | 4.94 | 4.82 | qfq | 9,818,132 | 48,380,937 | 1.65% |
| 2025-05-30 | 4.93 | 4.95 | 4.82 | 4.86 | 4.74 | qfq | 10,611,460 | 51,715,521 | -1.62% |
| 2025-05-29 | 4.78 | 4.94 | 4.75 | 4.94 | 4.82 | qfq | 13,877,850 | 67,938,763 | 3.13% |
| 2025-05-28 | 4.84 | 4.87 | 4.76 | 4.79 | 4.67 | qfq | 8,587,040 | 41,162,413 | -0.83% |
| 2025-05-27 | 4.78 | 4.85 | 4.74 | 4.83 | 4.71 | qfq | 9,163,390 | 44,001,965 | 0.63% |
| 2025-05-26 | 4.81 | 4.85 | 4.75 | 4.80 | 4.68 | qfq | 10,101,270 | 48,456,911 | -0.21% |
| 2025-05-23 | 4.86 | 4.97 | 4.81 | 4.81 | 4.69 | qfq | 12,995,620 | 63,575,867 | -0.82% |
| 2025-05-22 | 4.91 | 4.97 | 4.84 | 4.85 | 4.73 | qfq | 10,382,520 | 50,721,046 | -1.62% |
| 2025-05-21 | 5.01 | 5.02 | 4.91 | 4.93 | 4.81 | qfq | 9,138,700 | 45,226,423 | -1.79% |
| 2025-05-20 | 4.96 | 5.04 | 4.95 | 5.02 | 4.90 | qfq | 10,923,410 | 54,643,759 | 1.62% |
| 2025-05-19 | 4.93 | 4.97 | 4.83 | 4.94 | 4.82 | qfq | 12,679,290 | 62,158,550 | 0.00% |
| 2025-05-16 | 5.00 | 5.05 | 4.92 | 4.94 | 4.82 | qfq | 19,681,710 | 97,756,769 | -2.37% |
| 2025-05-15 | 5.01 | 5.30 | 4.90 | 5.06 | 4.94 | qfq | 29,424,200 | 149,997,131 | 1.40% |
| 2025-05-14 | 5.03 | 5.07 | 4.96 | 4.99 | 4.87 | qfq | 10,392,200 | 52,065,471 | -0.80% |
| 2025-05-13 | 5.13 | 5.17 | 5.02 | 5.03 | 4.91 | qfq | 9,957,200 | 50,570,257 | -1.18% |
| 2025-05-12 | 5.08 | 5.12 | 5.04 | 5.09 | 4.97 | qfq | 9,739,920 | 49,481,928 | 0.99% |
| 2025-05-09 | 5.13 | 5.15 | 5.01 | 5.04 | 4.92 | qfq | 10,590,150 | 53,463,635 | -1.75% |
| 2025-05-08 | 5.05 | 5.15 | 5.01 | 5.13 | 5.01 | qfq | 11,412,845 | 58,432,654 | 1.58% |
| 2025-05-07 | 5.10 | 5.15 | 5.00 | 5.05 | 4.93 | qfq | 11,148,220 | 56,604,634 | 0.00% |
| 2025-05-06 | 4.92 | 5.05 | 4.92 | 5.05 | 4.93 | qfq | 10,741,890 | 53,824,484 | 3.27% |
| 2025-04-30 | 4.79 | 4.98 | 4.79 | 4.89 | 4.77 | qfq | 11,290,330 | 55,363,910 | 2.09% |
| 2025-04-29 | 4.70 | 4.87 | 4.70 | 4.79 | 4.67 | qfq | 15,336,720 | 73,741,123 | 0.63% |
| 2025-04-28 | 5.04 | 5.07 | 4.71 | 4.76 | 4.64 | qfq | 24,592,000 | 118,092,728 | -7.57% |
| 2025-04-25 | 5.24 | 5.28 | 5.14 | 5.15 | 5.02 | qfq | 13,281,700 | 68,911,024 | 0.39% |
| 2025-04-24 | 5.14 | 5.22 | 5.09 | 5.13 | 5.01 | qfq | 11,826,880 | 60,973,223 | -0.77% |
| 2025-04-23 | 5.14 | 5.21 | 5.13 | 5.17 | 5.04 | qfq | 12,736,540 | 65,754,520 | 1.17% |
| 2025-04-22 | 5.13 | 5.18 | 5.09 | 5.11 | 4.99 | qfq | 14,201,260 | 72,771,129 | -1.35% |
| 2025-04-21 | 5.15 | 5.24 | 5.01 | 5.18 | 5.05 | qfq | 25,406,180 | 130,258,887 | 6.80% |
| 2025-04-18 | 4.82 | 4.96 | 4.78 | 4.85 | 4.73 | qfq | 10,450,230 | 50,756,082 | 0.21% |
| 2025-04-17 | 4.81 | 4.92 | 4.79 | 4.84 | 4.72 | qfq | 8,419,070 | 40,995,772 | -0.21% |
| 2025-04-16 | 4.94 | 4.98 | 4.73 | 4.85 | 4.73 | qfq | 11,376,950 | 55,171,654 | -2.81% |
| 2025-04-15 | 4.99 | 5.04 | 4.93 | 4.99 | 4.87 | qfq | 8,509,900 | 42,350,514 | 0.00% |
| 2025-04-14 | 4.93 | 5.11 | 4.91 | 4.99 | 4.87 | qfq | 14,164,000 | 70,932,841 | 3.10% |
| 2025-04-11 | 4.80 | 4.91 | 4.72 | 4.84 | 4.72 | qfq | 12,427,631 | 60,410,626 | 0.41% |
| 2025-04-10 | 4.88 | 4.97 | 4.80 | 4.82 | 4.70 | qfq | 17,024,250 | 83,267,209 | 1.26% |
| 2025-04-09 | 4.43 | 4.82 | 4.05 | 4.76 | 4.64 | qfq | 24,753,660 | 110,598,389 | 4.62% |
| 2025-04-08 | 4.46 | 4.70 | 4.43 | 4.55 | 4.44 | qfq | 17,877,250 | 81,538,112 | 3.88% |
| 2025-04-07 | 5.09 | 5.20 | 4.38 | 4.38 | 4.27 | qfq | 27,441,190 | 128,664,024 | -19.93% |
| 2025-04-03 | 5.45 | 5.61 | 5.39 | 5.47 | 5.34 | qfq | 14,268,210 | 78,335,098 | -1.08% |
| 2025-04-02 | 5.48 | 5.60 | 5.37 | 5.53 | 5.40 | qfq | 19,215,790 | 105,732,606 | 2.22% |
| 2025-04-01 | 5.29 | 5.53 | 5.29 | 5.41 | 5.28 | qfq | 17,411,130 | 94,417,829 | 3.05% |
| 2025-03-31 | 5.27 | 5.29 | 5.06 | 5.25 | 5.12 | qfq | 18,018,948 | 93,159,398 | -1.32% |
| 2025-03-28 | 5.38 | 5.46 | 5.32 | 5.32 | 5.19 | qfq | 13,435,848 | 72,322,518 | -1.12% |
| 2025-03-27 | 5.36 | 5.44 | 5.24 | 5.38 | 5.25 | qfq | 13,545,200 | 72,511,215 | 0.00% |
| 2025-03-26 | 5.30 | 5.46 | 5.23 | 5.38 | 5.25 | qfq | 16,547,048 | 89,316,568 | 1.70% |
| 2025-03-25 | 5.33 | 5.38 | 5.25 | 5.29 | 5.16 | qfq | 16,403,308 | 87,045,742 | -1.31% |
| 2025-03-24 | 5.70 | 5.71 | 5.17 | 5.36 | 5.23 | qfq | 40,757,630 | 219,267,187 | -6.13% |
| 2025-03-21 | 5.60 | 5.95 | 5.60 | 5.71 | 5.57 | qfq | 48,990,530 | 282,940,743 | 1.24% |
| 2025-03-20 | 5.57 | 5.71 | 5.52 | 5.64 | 5.50 | qfq | 19,538,980 | 109,847,458 | 1.26% |
| 2025-03-19 | 5.60 | 5.67 | 5.56 | 5.57 | 5.43 | qfq | 14,981,398 | 83,858,933 | -0.89% |
| 2025-03-18 | 5.65 | 5.68 | 5.58 | 5.62 | 5.48 | qfq | 16,563,620 | 93,113,505 | 0.18% |
| 2025-03-17 | 5.58 | 5.70 | 5.58 | 5.61 | 5.47 | qfq | 19,416,960 | 109,200,036 | 0.00% |
| 2025-03-14 | 5.52 | 5.62 | 5.44 | 5.61 | 5.47 | qfq | 22,362,940 | 124,124,879 | 1.26% |
| 2025-03-13 | 5.75 | 5.75 | 5.46 | 5.54 | 5.41 | qfq | 28,171,589 | 156,788,723 | -3.99% |
| 2025-03-12 | 5.78 | 5.83 | 5.69 | 5.77 | 5.63 | qfq | 27,861,179 | 160,903,448 | 0.17% |
| 2025-03-11 | 5.70 | 5.84 | 5.65 | 5.76 | 5.62 | qfq | 30,821,090 | 177,154,296 | -1.87% |
| 2025-03-10 | 5.73 | 6.18 | 5.73 | 5.87 | 5.73 | qfq | 54,152,657 | 319,882,303 | 4.26% |
| 2025-03-07 | 5.60 | 5.78 | 5.57 | 5.63 | 5.49 | qfq | 26,670,695 | 150,628,620 | -0.18% |
| 2025-03-06 | 5.63 | 5.69 | 5.55 | 5.64 | 5.50 | qfq | 26,004,240 | 146,606,015 | 1.08% |
| 2025-03-05 | 5.58 | 5.60 | 5.46 | 5.58 | 5.44 | qfq | 17,828,870 | 98,694,554 | -0.71% |
| 2025-03-04 | 5.48 | 5.66 | 5.44 | 5.62 | 5.48 | qfq | 22,171,220 | 123,794,135 | 1.44% |
| 2025-03-03 | 5.45 | 5.68 | 5.38 | 5.54 | 5.41 | qfq | 27,512,166 | 153,130,501 | 2.97% |
| 2025-02-28 | 5.61 | 5.67 | 5.37 | 5.38 | 5.25 | qfq | 22,881,910 | 125,355,561 | -4.10% |
| 2025-02-27 | 5.76 | 5.78 | 5.50 | 5.61 | 5.47 | qfq | 27,804,290 | 156,255,222 | -1.92% |
| 2025-02-26 | 5.57 | 5.72 | 5.55 | 5.72 | 5.58 | qfq | 34,223,365 | 193,048,217 | 3.25% |
| 2025-02-25 | 5.55 | 5.61 | 5.48 | 5.54 | 5.41 | qfq | 18,312,434 | 101,495,947 | -1.25% |
| 2025-02-24 | 5.59 | 5.66 | 5.52 | 5.61 | 5.47 | qfq | 24,789,065 | 138,255,710 | -0.71% |
| 2025-02-21 | 5.65 | 5.67 | 5.51 | 5.65 | 5.51 | qfq | 29,084,927 | 162,733,887 | -0.18% |
| 2025-02-20 | 5.70 | 5.77 | 5.58 | 5.66 | 5.52 | qfq | 32,010,431 | 181,149,293 | -0.88% |
| 2025-02-19 | 5.37 | 5.73 | 5.37 | 5.71 | 5.57 | qfq | 44,234,382 | 247,759,146 | 5.55% |
| 2025-02-18 | 5.61 | 5.71 | 5.39 | 5.41 | 5.28 | qfq | 34,248,950 | 189,571,683 | -4.08% |
| 2025-02-17 | 5.60 | 5.77 | 5.56 | 5.64 | 5.50 | qfq | 52,704,754 | 297,717,409 | 1.62% |
| 2025-02-14 | 5.17 | 5.73 | 5.17 | 5.55 | 5.42 | qfq | 62,936,863 | 344,858,882 | 7.14% |
| 2025-02-13 | 5.23 | 5.28 | 5.16 | 5.18 | 5.05 | qfq | 19,353,770 | 101,050,454 | -0.96% |
| 2025-02-12 | 5.21 | 5.27 | 5.18 | 5.23 | 5.10 | qfq | 19,215,150 | 100,283,518 | -0.19% |
| 2025-02-11 | 5.35 | 5.35 | 5.20 | 5.24 | 5.11 | qfq | 22,976,380 | 120,293,437 | -2.42% |
| 2025-02-10 | 5.29 | 5.37 | 5.23 | 5.37 | 5.24 | qfq | 31,840,890 | 168,877,049 | 2.29% |
| 2025-02-07 | 5.30 | 5.34 | 5.18 | 5.25 | 5.12 | qfq | 37,768,040 | 199,275,581 | -0.76% |
| 2025-02-06 | 5.21 | 5.30 | 5.12 | 5.29 | 5.16 | qfq | 28,575,920 | 149,215,808 | 1.34% |
| 2025-02-05 | 5.04 | 5.25 | 5.04 | 5.22 | 5.09 | qfq | 27,294,910 | 141,320,780 | 4.19% |
| 2025-01-27 | 5.12 | 5.16 | 5.01 | 5.01 | 4.89 | qfq | 14,234,670 | 72,310,540 | -1.57% |
| 2025-01-24 | 4.99 | 5.11 | 4.93 | 5.09 | 4.97 | qfq | 20,400,616 | 102,566,496 | 1.60% |
| 2025-01-23 | 5.09 | 5.22 | 5.01 | 5.01 | 4.89 | qfq | 25,182,933 | 128,836,412 | 0.00% |
| 2025-01-22 | 5.09 | 5.13 | 5.00 | 5.01 | 4.89 | qfq | 20,869,820 | 105,196,479 | -2.91% |
| 2025-01-21 | 5.25 | 5.26 | 5.06 | 5.16 | 5.03 | qfq | 34,501,270 | 178,002,320 | 0.00% |
| 2025-01-20 | 4.90 | 5.30 | 4.83 | 5.16 | 5.03 | qfq | 41,622,068 | 210,731,069 | 6.39% |
| 2025-01-17 | 5.02 | 5.02 | 4.83 | 4.85 | 4.73 | qfq | 23,950,450 | 117,502,285 | -4.34% |
| 2025-01-16 | 4.98 | 5.15 | 4.94 | 5.07 | 4.95 | qfq | 32,663,240 | 164,849,669 | 1.81% |
| 2025-01-15 | 5.13 | 5.16 | 4.89 | 4.98 | 4.86 | qfq | 40,538,096 | 202,533,997 | -4.78% |
| 2025-01-14 | 4.80 | 5.48 | 4.75 | 5.23 | 5.10 | qfq | 64,182,873 | 324,320,142 | 4.60% |
| 2025-01-13 | 4.36 | 5.29 | 4.24 | 5.00 | 4.88 | qfq | 59,650,905 | 290,218,382 | 13.12% |
| 2025-01-10 | 4.40 | 4.76 | 4.39 | 4.42 | 4.31 | qfq | 36,215,040 | 163,854,116 | 1.38% |
| 2025-01-09 | 4.36 | 4.41 | 4.29 | 4.36 | 4.25 | qfq | 11,194,150 | 48,849,877 | 0.46% |
| 2025-01-08 | 4.40 | 4.45 | 4.19 | 4.34 | 4.23 | qfq | 16,078,600 | 69,506,986 | -1.36% |
| 2025-01-07 | 4.25 | 4.40 | 4.24 | 4.40 | 4.29 | qfq | 14,396,240 | 62,227,907 | 3.77% |
| 2025-01-06 | 4.21 | 4.33 | 4.03 | 4.24 | 4.14 | qfq | 15,738,834 | 66,438,823 | 0.47% |
| 2025-01-03 | 4.55 | 4.60 | 4.20 | 4.22 | 4.12 | qfq | 19,459,410 | 84,840,403 | -7.25% |
| 2025-01-02 | 4.61 | 4.73 | 4.50 | 4.55 | 4.44 | qfq | 14,401,490 | 66,348,912 | -1.52% |
| 2024-12-31 | 4.80 | 4.89 | 4.60 | 4.62 | 4.51 | qfq | 13,151,090 | 61,944,897 | -3.95% |
| 2024-12-30 | 4.97 | 4.97 | 4.74 | 4.81 | 4.69 | qfq | 14,091,650 | 67,872,872 | -2.63% |
| 2024-12-27 | 4.88 | 5.04 | 4.81 | 4.94 | 4.82 | qfq | 18,838,480 | 93,479,065 | 2.07% |
| 2024-12-26 | 4.70 | 4.96 | 4.70 | 4.84 | 4.72 | qfq | 18,576,940 | 90,173,130 | 2.33% |
| 2024-12-25 | 4.95 | 5.05 | 4.66 | 4.73 | 4.62 | qfq | 20,969,900 | 100,441,085 | -3.27% |
| 2024-12-24 | 4.91 | 5.01 | 4.77 | 4.89 | 4.77 | qfq | 18,165,350 | 88,653,263 | 0.20% |
| 2024-12-23 | 5.34 | 5.35 | 4.87 | 4.88 | 4.76 | qfq | 31,548,381 | 159,290,446 | -9.46% |
| 2024-12-20 | 5.35 | 5.44 | 5.29 | 5.39 | 5.26 | qfq | 23,251,060 | 124,783,552 | 0.94% |
| 2024-12-19 | 5.21 | 5.36 | 5.17 | 5.34 | 5.21 | qfq | 22,996,043 | 121,590,273 | 0.95% |
| 2024-12-18 | 5.25 | 5.39 | 5.07 | 5.29 | 5.16 | qfq | 23,248,060 | 122,590,031 | 1.15% |
| 2024-12-17 | 5.51 | 5.53 | 5.20 | 5.23 | 5.10 | qfq | 26,740,201 | 142,266,498 | -5.42% |
| 2024-12-16 | 5.67 | 5.73 | 5.47 | 5.53 | 5.40 | qfq | 29,857,161 | 166,432,115 | -3.15% |
| 2024-12-13 | 5.77 | 5.90 | 5.70 | 5.71 | 5.57 | qfq | 38,856,050 | 224,113,041 | -3.06% |
| 2024-12-12 | 5.81 | 5.90 | 5.59 | 5.89 | 5.75 | qfq | 56,737,840 | 325,664,952 | 1.55% |
| 2024-12-11 | 5.95 | 6.08 | 5.75 | 5.80 | 5.66 | qfq | 58,472,760 | 341,369,860 | -1.69% |
| 2024-12-10 | 6.26 | 6.60 | 5.90 | 5.90 | 5.76 | qfq | 111,011,253 | 692,759,425 | -2.16% |
| 2024-12-09 | 5.55 | 6.38 | 5.55 | 6.03 | 5.88 | qfq | 106,889,862 | 643,568,085 | 12.08% |
| 2024-12-06 | 5.43 | 5.46 | 5.23 | 5.38 | 5.25 | qfq | 47,465,647 | 253,338,129 | -1.10% |
| 2024-12-05 | 5.36 | 5.57 | 5.32 | 5.44 | 5.31 | qfq | 49,572,330 | 269,268,311 | 1.68% |
| 2024-12-04 | 5.40 | 5.71 | 5.31 | 5.35 | 5.22 | qfq | 77,430,107 | 424,876,369 | -5.98% |
| 2024-12-03 | 5.90 | 6.35 | 5.65 | 5.69 | 5.55 | qfq | 148,835,619 | 889,502,145 | 2.15% |
| 2024-12-02 | 4.66 | 5.57 | 4.66 | 5.57 | 5.43 | qfq | 69,343,920 | 373,013,559 | 20.04% |
| 2024-11-29 | 4.56 | 4.66 | 4.49 | 4.64 | 4.53 | qfq | 24,427,430 | 112,168,387 | 1.09% |
| 2024-11-28 | 4.46 | 4.63 | 4.46 | 4.59 | 4.48 | qfq | 22,554,040 | 103,080,395 | 2.68% |
| 2024-11-27 | 4.42 | 4.47 | 4.25 | 4.47 | 4.36 | qfq | 15,654,280 | 68,091,897 | 0.68% |
| 2024-11-26 | 4.47 | 4.56 | 4.42 | 4.44 | 4.33 | qfq | 16,183,440 | 72,694,224 | -0.67% |
| 2024-11-25 | 4.36 | 4.48 | 4.33 | 4.47 | 4.36 | qfq | 14,437,110 | 63,484,968 | 3.95% |
| 2024-11-22 | 4.50 | 4.54 | 4.28 | 4.30 | 4.20 | qfq | 15,468,200 | 68,700,519 | -4.44% |
| 2024-11-21 | 4.49 | 4.54 | 4.41 | 4.50 | 4.39 | qfq | 13,471,360 | 60,344,556 | 0.00% |
| 2024-11-20 | 4.30 | 4.56 | 4.29 | 4.50 | 4.39 | qfq | 18,969,587 | 84,511,407 | 4.17% |
| 2024-11-19 | 4.19 | 4.32 | 4.17 | 4.32 | 4.22 | qfq | 12,724,710 | 53,972,498 | 3.35% |
| 2024-11-18 | 4.37 | 4.42 | 4.15 | 4.18 | 4.08 | qfq | 18,865,863 | 80,084,291 | -4.13% |
| 2024-11-15 | 4.47 | 4.54 | 4.36 | 4.36 | 4.25 | qfq | 14,797,460 | 66,044,650 | -1.58% |
| 2024-11-14 | 4.63 | 4.63 | 4.39 | 4.43 | 4.32 | qfq | 15,412,580 | 69,315,527 | -4.11% |
| 2024-11-13 | 4.63 | 4.69 | 4.48 | 4.62 | 4.51 | qfq | 20,754,464 | 94,814,583 | -1.07% |
| 2024-11-12 | 4.70 | 4.81 | 4.61 | 4.67 | 4.56 | qfq | 25,756,640 | 121,736,917 | -0.85% |
| 2024-11-11 | 4.66 | 4.71 | 4.60 | 4.71 | 4.60 | qfq | 22,383,621 | 104,268,254 | 1.07% |
| 2024-11-08 | 4.76 | 4.78 | 4.61 | 4.66 | 4.55 | qfq | 31,958,630 | 149,188,826 | -1.69% |
| 2024-11-07 | 4.43 | 4.75 | 4.38 | 4.74 | 4.62 | qfq | 37,361,760 | 172,082,456 | 6.52% |
| 2024-11-06 | 4.32 | 4.50 | 4.29 | 4.45 | 4.34 | qfq | 28,316,650 | 124,975,735 | 3.01% |
| 2024-11-05 | 4.20 | 4.32 | 4.18 | 4.32 | 4.22 | qfq | 15,334,550 | 65,550,055 | 3.35% |
| 2024-11-04 | 4.11 | 4.22 | 4.08 | 4.18 | 4.08 | qfq | 12,675,161 | 52,742,072 | 1.95% |
| 2024-11-01 | 4.30 | 4.35 | 4.09 | 4.10 | 4.00 | qfq | 21,298,450 | 88,954,827 | -5.75% |
| 2024-10-31 | 4.30 | 4.39 | 4.29 | 4.35 | 4.24 | qfq | 18,180,490 | 78,921,666 | 1.40% |
| 2024-10-30 | 4.29 | 4.37 | 4.20 | 4.29 | 4.19 | qfq | 18,000,991 | 77,241,498 | -0.46% |
| 2024-10-29 | 4.50 | 4.53 | 4.29 | 4.31 | 4.21 | qfq | 23,438,050 | 102,729,784 | -3.79% |
| 2024-10-28 | 4.33 | 4.48 | 4.30 | 4.48 | 4.37 | qfq | 20,781,700 | 91,519,779 | 3.70% |
| 2024-10-25 | 4.24 | 4.37 | 4.24 | 4.32 | 4.22 | qfq | 16,818,670 | 72,343,602 | 1.89% |
| 2024-10-24 | 4.20 | 4.27 | 4.19 | 4.24 | 4.14 | qfq | 12,146,161 | 51,399,848 | 0.24% |
| 2024-10-23 | 4.27 | 4.29 | 4.20 | 4.23 | 4.13 | qfq | 15,935,358 | 67,588,186 | -0.94% |
| 2024-10-22 | 4.19 | 4.29 | 4.18 | 4.27 | 4.17 | qfq | 15,959,780 | 67,602,198 | 1.43% |
| 2024-10-21 | 4.14 | 4.27 | 4.12 | 4.21 | 4.11 | qfq | 21,562,228 | 90,418,076 | 2.18% |
| 2024-10-18 | 3.94 | 4.17 | 3.92 | 4.12 | 4.02 | qfq | 19,939,777 | 80,594,875 | 4.04% |
| 2024-10-17 | 4.02 | 4.09 | 3.95 | 3.96 | 3.86 | qfq | 14,540,180 | 58,594,411 | -0.75% |
| 2024-10-16 | 3.94 | 4.03 | 3.89 | 3.99 | 3.89 | qfq | 13,307,360 | 53,052,804 | 0.00% |
| 2024-10-15 | 4.02 | 4.10 | 3.94 | 3.99 | 3.89 | qfq | 17,475,807 | 70,526,825 | -1.48% |
| 2024-10-14 | 3.94 | 4.05 | 3.87 | 4.05 | 3.95 | qfq | 16,536,970 | 65,788,817 | 2.79% |
| 2024-10-11 | 4.16 | 4.16 | 3.88 | 3.94 | 3.84 | qfq | 21,833,340 | 87,040,501 | -5.52% |
| 2024-10-10 | 4.16 | 4.33 | 4.00 | 4.17 | 4.07 | qfq | 25,073,098 | 105,233,538 | 1.46% |
| 2024-10-09 | 4.66 | 4.66 | 4.09 | 4.11 | 4.01 | qfq | 44,813,888 | 196,648,058 | -15.61% |
| 2024-10-08 | 5.05 | 5.06 | 4.37 | 4.87 | 4.75 | qfq | 56,593,135 | 267,781,227 | 14.32% |
| 2024-09-30 | 3.85 | 4.34 | 3.76 | 4.26 | 4.16 | qfq | 46,923,919 | 189,264,260 | 14.52% |
| 2024-09-27 | 3.59 | 3.79 | 3.55 | 3.72 | 3.63 | qfq | 31,265,885 | 114,215,184 | 5.08% |
| 2024-09-26 | 3.42 | 3.56 | 3.40 | 3.54 | 3.45 | qfq | 26,724,630 | 93,047,953 | 0.57% |
| 2024-09-25 | 3.37 | 3.54 | 3.37 | 3.52 | 3.43 | qfq | 28,948,050 | 100,202,952 | 4.76% |
| 2024-09-24 | 3.27 | 3.36 | 3.21 | 3.36 | 3.28 | qfq | 16,932,620 | 55,893,978 | 2.44% |
| 2024-09-23 | 3.32 | 3.36 | 3.25 | 3.28 | 3.20 | qfq | 13,972,300 | 46,359,016 | 0.31% |
| 2024-09-20 | 3.35 | 3.35 | 3.25 | 3.27 | 3.19 | qfq | 11,226,480 | 36,871,757 | -2.39% |
| 2024-09-19 | 3.29 | 3.36 | 3.24 | 3.35 | 3.27 | qfq | 12,767,190 | 42,381,569 | 2.76% |
| 2024-09-18 | 3.29 | 3.31 | 3.18 | 3.26 | 3.18 | qfq | 13,128,140 | 42,503,035 | -0.91% |
| 2024-09-13 | 3.33 | 3.41 | 3.28 | 3.29 | 3.21 | qfq | 12,209,300 | 40,644,163 | -1.20% |
| 2024-09-12 | 3.34 | 3.42 | 3.32 | 3.33 | 3.25 | qfq | 12,508,120 | 42,023,606 | -0.60% |
| 2024-09-11 | 3.37 | 3.38 | 3.29 | 3.35 | 3.27 | qfq | 15,292,310 | 51,067,993 | -0.30% |
| 2024-09-10 | 3.30 | 3.39 | 3.26 | 3.36 | 3.28 | qfq | 17,962,440 | 59,867,367 | 1.82% |
| 2024-09-09 | 3.20 | 3.33 | 3.16 | 3.30 | 3.22 | qfq | 16,349,370 | 53,572,591 | 1.85% |
| 2024-09-06 | 3.29 | 3.37 | 3.21 | 3.24 | 3.16 | qfq | 14,859,450 | 48,655,849 | -2.70% |
| 2024-09-05 | 3.22 | 3.34 | 3.22 | 3.33 | 3.25 | qfq | 17,224,780 | 56,770,940 | 3.74% |
| 2024-09-04 | 3.23 | 3.27 | 3.19 | 3.21 | 3.13 | qfq | 12,182,250 | 39,396,084 | -0.62% |
| 2024-09-03 | 3.23 | 3.29 | 3.19 | 3.23 | 3.15 | qfq | 12,990,800 | 42,013,225 | -0.31% |
| 2024-09-02 | 3.27 | 3.35 | 3.23 | 3.24 | 3.16 | qfq | 14,687,340 | 48,253,867 | -0.92% |
| 2024-08-30 | 3.19 | 3.33 | 3.18 | 3.27 | 3.19 | qfq | 16,995,100 | 55,594,255 | 1.55% |
| 2024-08-29 | 3.15 | 3.23 | 3.09 | 3.22 | 3.14 | qfq | 15,068,010 | 47,881,593 | 2.55% |
| 2024-08-28 | 3.09 | 3.23 | 3.05 | 3.14 | 3.06 | qfq | 14,871,800 | 46,808,288 | 1.29% |
| 2024-08-27 | 3.15 | 3.23 | 3.08 | 3.10 | 3.02 | qfq | 14,589,028 | 45,743,348 | -1.27% |
| 2024-08-26 | 3.08 | 3.17 | 3.04 | 3.14 | 3.06 | qfq | 13,817,110 | 43,214,418 | 1.95% |
| 2024-08-23 | 3.11 | 3.13 | 3.04 | 3.08 | 3.01 | qfq | 13,854,752 | 42,772,518 | -0.96% |
| 2024-08-22 | 3.31 | 3.31 | 3.09 | 3.11 | 3.03 | qfq | 22,188,930 | 70,250,524 | -4.89% |
| 2024-08-21 | 3.29 | 3.32 | 3.21 | 3.27 | 3.19 | qfq | 20,758,810 | 67,581,666 | -1.21% |
| 2024-08-20 | 3.38 | 3.52 | 3.29 | 3.31 | 3.23 | qfq | 35,137,590 | 118,260,302 | -4.89% |
| 2024-08-19 | 3.56 | 3.65 | 3.40 | 3.48 | 3.40 | qfq | 51,252,525 | 179,465,354 | -2.52% |
| 2024-08-16 | 3.26 | 3.90 | 3.20 | 3.57 | 3.48 | qfq | 72,837,126 | 262,076,541 | 9.85% |
| 2024-08-15 | 3.14 | 3.25 | 3.13 | 3.25 | 3.17 | qfq | 20,626,990 | 66,090,530 | 3.83% |
| 2024-08-14 | 3.14 | 3.16 | 3.10 | 3.13 | 3.05 | qfq | 8,889,750 | 27,810,639 | -1.26% |
| 2024-08-13 | 3.14 | 3.18 | 3.07 | 3.17 | 3.09 | qfq | 12,440,458 | 38,789,113 | 0.63% |
| 2024-08-12 | 3.07 | 3.22 | 3.07 | 3.15 | 3.07 | qfq | 16,596,900 | 52,607,318 | 1.29% |
| 2024-08-09 | 3.19 | 3.21 | 3.11 | 3.11 | 3.03 | qfq | 15,145,210 | 47,679,762 | -3.42% |
| 2024-08-08 | 3.10 | 3.23 | 3.09 | 3.22 | 3.14 | qfq | 24,419,445 | 77,972,684 | 3.21% |
| 2024-08-07 | 3.16 | 3.17 | 3.09 | 3.12 | 3.04 | qfq | 11,462,400 | 35,844,732 | -1.58% |
| 2024-08-06 | 3.06 | 3.17 | 3.02 | 3.17 | 3.09 | qfq | 18,294,241 | 56,654,265 | 4.62% |
| 2024-08-05 | 3.14 | 3.18 | 3.01 | 3.03 | 2.96 | qfq | 20,631,400 | 63,650,677 | -4.72% |
| 2024-08-02 | 3.10 | 3.30 | 3.07 | 3.18 | 3.10 | qfq | 25,800,427 | 82,595,736 | 1.92% |
| 2024-08-01 | 3.10 | 3.20 | 3.10 | 3.12 | 3.04 | qfq | 17,937,431 | 56,383,627 | -0.64% |
| 2024-07-31 | 2.97 | 3.14 | 2.96 | 3.14 | 3.06 | qfq | 25,140,327 | 76,893,594 | 3.29% |
| 2024-07-30 | 2.91 | 3.33 | 2.90 | 3.04 | 2.97 | qfq | 28,274,825 | 87,675,133 | 3.75% |
| 2024-07-29 | 2.89 | 2.94 | 2.84 | 2.93 | 2.86 | qfq | 7,778,930 | 22,574,572 | 1.38% |
| 2024-07-26 | 2.86 | 2.91 | 2.84 | 2.89 | 2.82 | qfq | 8,063,140 | 23,241,570 | 2.12% |
| 2024-07-25 | 2.79 | 2.87 | 2.77 | 2.83 | 2.76 | qfq | 8,343,810 | 23,525,584 | 0.71% |
| 2024-07-24 | 2.85 | 2.89 | 2.80 | 2.81 | 2.74 | qfq | 8,704,630 | 24,674,458 | -2.43% |
| 2024-07-23 | 2.92 | 2.98 | 2.88 | 2.88 | 2.81 | qfq | 11,078,280 | 32,402,832 | -0.69% |
| 2024-07-22 | 2.87 | 2.93 | 2.83 | 2.90 | 2.83 | qfq | 9,228,110 | 26,650,482 | 1.05% |
| 2024-07-19 | 2.83 | 2.90 | 2.82 | 2.87 | 2.80 | qfq | 7,096,120 | 20,303,398 | 0.70% |
| 2024-07-18 | 2.84 | 2.86 | 2.74 | 2.85 | 2.78 | qfq | 9,979,694 | 28,138,682 | -0.70% |
| 2024-07-17 | 2.92 | 2.95 | 2.86 | 2.87 | 2.80 | qfq | 11,608,634 | 33,519,263 | -2.38% |
| 2024-07-16 | 2.92 | 2.97 | 2.89 | 2.94 | 2.87 | qfq | 11,101,090 | 32,440,896 | -0.34% |
| 2024-07-15 | 2.97 | 3.02 | 2.91 | 2.95 | 2.88 | qfq | 13,683,143 | 40,348,815 | -1.67% |
| 2024-07-12 | 3.06 | 3.11 | 2.97 | 3.00 | 2.93 | qfq | 25,764,880 | 78,061,441 | -3.23% |
| 2024-07-11 | 2.84 | 3.35 | 2.83 | 3.10 | 3.02 | qfq | 37,944,014 | 117,974,435 | 10.71% |
| 2024-07-10 | 2.82 | 2.84 | 2.77 | 2.80 | 2.73 | qfq | 10,727,384 | 30,039,530 | -1.75% |
| 2024-07-09 | 2.89 | 2.91 | 2.77 | 2.85 | 2.78 | qfq | 16,688,880 | 47,214,662 | -2.06% |
| 2024-07-08 | 2.93 | 2.97 | 2.85 | 2.91 | 2.84 | qfq | 15,669,790 | 45,379,416 | -2.35% |
| 2024-07-05 | 2.80 | 3.12 | 2.75 | 2.98 | 2.91 | qfq | 18,001,571 | 52,658,863 | 6.43% |
| 2024-07-04 | 2.97 | 2.99 | 2.79 | 2.80 | 2.73 | qfq | 10,296,390 | 29,392,753 | -4.44% |
| 2024-07-03 | 2.93 | 2.97 | 2.89 | 2.93 | 2.86 | qfq | 7,968,040 | 23,384,831 | 0.34% |
| 2024-07-02 | 2.84 | 2.95 | 2.82 | 2.92 | 2.85 | qfq | 13,044,160 | 37,847,627 | 2.82% |
| 2024-07-01 | 2.87 | 2.88 | 2.76 | 2.84 | 2.77 | qfq | 11,268,030 | 31,694,571 | -1.39% |
| 2024-06-28 | 2.89 | 2.92 | 2.83 | 2.88 | 2.81 | qfq | 9,942,270 | 28,766,332 | 1.05% |
| 2024-06-27 | 2.87 | 2.94 | 2.83 | 2.85 | 2.78 | qfq | 9,408,830 | 27,152,752 | -1.04% |
| 2024-06-26 | 2.77 | 2.89 | 2.71 | 2.88 | 2.81 | qfq | 11,255,292 | 31,339,054 | 4.73% |
| 2024-06-25 | 2.72 | 2.79 | 2.71 | 2.75 | 2.68 | qfq | 10,834,430 | 29,795,716 | 2.23% |
| 2024-06-24 | 2.79 | 2.80 | 2.67 | 2.69 | 2.62 | qfq | 10,593,590 | 28,815,269 | -4.61% |
| 2024-06-21 | 2.84 | 2.91 | 2.79 | 2.82 | 2.75 | qfq | 7,922,030 | 22,623,220 | -0.70% |
| 2024-06-20 | 2.94 | 2.97 | 2.84 | 2.84 | 2.77 | qfq | 8,928,060 | 25,686,478 | -2.74% |
| 2024-06-19 | 2.95 | 2.98 | 2.89 | 2.92 | 2.85 | qfq | 8,117,514 | 23,833,775 | 0.34% |
| 2024-06-18 | 2.84 | 2.94 | 2.82 | 2.91 | 2.84 | qfq | 7,912,666 | 22,882,388 | 2.46% |
| 2024-06-17 | 2.94 | 2.94 | 2.83 | 2.84 | 2.77 | qfq | 7,172,190 | 20,466,788 | -2.41% |
| 2024-06-14 | 2.95 | 2.97 | 2.88 | 2.91 | 2.84 | qfq | 7,426,010 | 21,658,252 | -1.36% |
| 2024-06-13 | 3.06 | 3.06 | 2.94 | 2.95 | 2.88 | qfq | 8,945,990 | 26,627,618 | -2.32% |
| 2024-06-12 | 2.93 | 3.04 | 2.92 | 3.02 | 2.95 | qfq | 11,621,130 | 34,725,319 | 3.42% |
| 2024-06-11 | 2.91 | 2.93 | 2.80 | 2.92 | 2.85 | qfq | 9,598,030 | 27,580,949 | -0.34% |
| 2024-06-07 | 2.85 | 2.94 | 2.83 | 2.93 | 2.86 | qfq | 13,463,648 | 38,947,077 | 4.64% |
| 2024-06-06 | 3.04 | 3.05 | 2.74 | 2.80 | 2.73 | qfq | 22,867,391 | 65,115,051 | -7.28% |
| 2024-06-05 | 3.09 | 3.11 | 3.01 | 3.02 | 2.95 | qfq | 11,642,410 | 35,527,969 | -2.89% |
| 2024-06-04 | 3.22 | 3.24 | 3.07 | 3.11 | 3.03 | qfq | 12,310,780 | 38,128,983 | -2.51% |
| 2024-06-03 | 3.36 | 3.36 | 3.15 | 3.19 | 3.11 | qfq | 12,451,340 | 40,150,563 | -3.63% |
| 2024-05-31 | 3.26 | 3.33 | 3.25 | 3.31 | 3.23 | qfq | 9,322,260 | 30,742,617 | 1.53% |
| 2024-05-30 | 3.32 | 3.35 | 3.24 | 3.26 | 3.18 | qfq | 10,800,590 | 35,421,446 | -1.81% |
| 2024-05-29 | 3.34 | 3.37 | 3.27 | 3.32 | 3.24 | qfq | 10,675,480 | 35,479,449 | 1.22% |
| 2024-05-28 | 3.34 | 3.35 | 3.26 | 3.28 | 3.20 | qfq | 9,996,660 | 32,948,778 | -1.80% |
| 2024-05-27 | 3.34 | 3.38 | 3.26 | 3.34 | 3.26 | qfq | 12,254,520 | 40,467,769 | -0.30% |
| 2024-05-24 | 3.50 | 3.50 | 3.33 | 3.35 | 3.27 | qfq | 15,159,210 | 51,451,029 | -1.76% |
| 2024-05-23 | 3.50 | 3.51 | 3.37 | 3.41 | 3.33 | qfq | 14,438,660 | 49,287,042 | -2.85% |
| 2024-05-22 | 3.43 | 3.54 | 3.43 | 3.51 | 3.42 | qfq | 18,435,816 | 64,478,557 | 2.63% |
| 2024-05-21 | 3.49 | 3.52 | 3.40 | 3.42 | 3.34 | qfq | 18,280,450 | 62,590,733 | -2.56% |
| 2024-05-20 | 3.63 | 3.66 | 3.47 | 3.51 | 3.42 | qfq | 34,941,356 | 123,452,206 | -3.84% |
| 2024-05-17 | 3.58 | 3.69 | 3.55 | 3.65 | 3.56 | qfq | 23,293,755 | 84,266,455 | 1.67% |
| 2024-05-16 | 3.54 | 3.67 | 3.51 | 3.59 | 3.50 | qfq | 29,378,201 | 105,541,997 | 1.41% |
| 2024-05-15 | 3.55 | 3.61 | 3.40 | 3.54 | 3.45 | qfq | 45,445,986 | 160,325,497 | -3.01% |
| 2024-05-14 | 3.95 | 4.01 | 3.63 | 3.65 | 3.56 | qfq | 79,442,188 | 298,065,368 | -12.47% |
| 2024-05-13 | 4.00 | 4.40 | 3.98 | 4.17 | 4.07 | qfq | 83,873,785 | 358,909,771 | 13.62% |
| 2024-05-10 | 3.81 | 3.81 | 3.64 | 3.67 | 3.58 | qfq | 11,593,368 | 42,696,175 | -3.67% |
| 2024-05-09 | 3.72 | 3.86 | 3.70 | 3.81 | 3.72 | qfq | 11,366,298 | 43,023,853 | 2.14% |
| 2024-05-08 | 3.71 | 3.78 | 3.67 | 3.73 | 3.64 | qfq | 11,670,728 | 43,460,412 | 0.54% |
| 2024-05-07 | 3.67 | 3.72 | 3.62 | 3.71 | 3.62 | qfq | 8,736,850 | 32,103,465 | 1.09% |
| 2024-05-06 | 3.62 | 3.72 | 3.62 | 3.67 | 3.58 | qfq | 9,415,126 | 34,558,206 | 2.23% |
| 2024-04-30 | 3.61 | 3.64 | 3.50 | 3.59 | 3.50 | qfq | 10,894,760 | 38,937,719 | -0.83% |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.62 | 3.53 | qfq | 10,719,948 | 38,256,462 | 3.43% |
| 2024-04-26 | 3.50 | 3.53 | 3.39 | 3.50 | 3.42 | qfq | 10,811,078 | 37,549,136 | 1.16% |
| 2024-04-25 | 3.48 | 3.51 | 3.41 | 3.46 | 3.38 | qfq | 8,597,685 | 29,752,616 | 0.87% |
| 2024-04-24 | 3.39 | 3.45 | 3.32 | 3.43 | 3.35 | qfq | 9,879,500 | 33,568,722 | 2.39% |
| 2024-04-23 | 3.23 | 3.41 | 3.22 | 3.35 | 3.27 | qfq | 13,421,460 | 44,355,401 | 5.02% |
| 2024-04-22 | 3.30 | 3.34 | 3.10 | 3.19 | 3.11 | qfq | 10,715,698 | 34,184,421 | -1.54% |
| 2024-04-19 | 3.27 | 3.35 | 3.21 | 3.24 | 3.16 | qfq | 10,417,280 | 34,059,103 | -1.22% |
| 2024-04-18 | 3.43 | 3.43 | 3.26 | 3.28 | 3.20 | qfq | 14,738,980 | 48,908,257 | -4.37% |
| 2024-04-17 | 3.07 | 3.44 | 3.06 | 3.43 | 3.35 | qfq | 18,729,730 | 61,983,132 | 13.20% |
| 2024-04-16 | 3.50 | 3.50 | 3.02 | 3.03 | 2.96 | qfq | 19,584,410 | 61,500,815 | -13.68% |
| 2024-04-15 | 3.90 | 3.93 | 3.44 | 3.51 | 3.42 | qfq | 17,004,830 | 61,413,053 | -9.07% |
| 2024-04-12 | 3.93 | 4.00 | 3.85 | 3.86 | 3.77 | qfq | 9,402,640 | 36,753,207 | -2.03% |
| 2024-04-11 | 3.88 | 4.01 | 3.84 | 3.94 | 3.84 | qfq | 7,388,450 | 29,223,841 | -0.51% |
| 2024-04-10 | 4.12 | 4.12 | 3.87 | 3.96 | 3.86 | qfq | 10,087,530 | 40,078,339 | -3.88% |
| 2024-04-09 | 4.01 | 4.12 | 3.98 | 4.12 | 4.02 | qfq | 7,232,442 | 29,314,437 | 3.52% |
| 2024-04-08 | 4.13 | 4.13 | 3.97 | 3.98 | 3.88 | qfq | 7,776,220 | 31,336,078 | -3.63% |
| 2024-04-03 | 4.14 | 4.19 | 4.06 | 4.13 | 4.03 | qfq | 8,156,100 | 33,663,170 | -0.96% |
| 2024-04-02 | 4.20 | 4.21 | 4.12 | 4.17 | 4.07 | qfq | 7,812,167 | 32,529,221 | -0.71% |
| 2024-04-01 | 4.04 | 4.22 | 4.04 | 4.20 | 4.10 | qfq | 13,789,230 | 57,147,184 | 4.22% |
| 2024-03-29 | 3.96 | 4.05 | 3.94 | 4.03 | 3.93 | qfq | 9,564,600 | 38,186,081 | 1.26% |
| 2024-03-28 | 3.80 | 4.02 | 3.80 | 3.98 | 3.88 | qfq | 13,118,870 | 51,725,287 | 4.19% |
| 2024-03-27 | 3.96 | 4.01 | 3.82 | 3.82 | 3.73 | qfq | 12,584,515 | 49,297,884 | -4.26% |
| 2024-03-26 | 3.99 | 4.07 | 3.90 | 3.99 | 3.89 | qfq | 11,051,970 | 43,955,672 | -0.50% |
| 2024-03-25 | 4.09 | 4.15 | 4.00 | 4.01 | 3.91 | qfq | 11,949,527 | 48,909,076 | -3.37% |
| 2024-03-22 | 4.22 | 4.24 | 4.08 | 4.15 | 4.05 | qfq | 14,524,070 | 60,223,108 | -1.66% |
| 2024-03-21 | 4.28 | 4.32 | 4.13 | 4.22 | 4.12 | qfq | 15,282,361 | 64,374,051 | -1.17% |
| 2024-03-20 | 4.17 | 4.32 | 4.16 | 4.27 | 4.17 | qfq | 16,051,576 | 68,013,278 | 2.40% |
| 2024-03-19 | 4.16 | 4.24 | 4.14 | 4.17 | 4.07 | qfq | 14,957,420 | 62,695,319 | 0.48% |
| 2024-03-18 | 4.12 | 4.17 | 4.08 | 4.15 | 4.05 | qfq | 14,222,700 | 58,766,003 | 1.47% |
| 2024-03-15 | 4.00 | 4.10 | 3.97 | 4.09 | 3.99 | qfq | 15,529,458 | 62,859,628 | 1.49% |
| 2024-03-14 | 4.03 | 4.13 | 3.92 | 4.03 | 3.93 | qfq | 17,065,324 | 68,896,048 | -0.25% |
| 2024-03-13 | 4.04 | 4.08 | 3.98 | 4.04 | 3.94 | qfq | 14,404,660 | 57,948,611 | -0.25% |
| 2024-03-12 | 3.93 | 4.09 | 3.93 | 4.05 | 3.95 | qfq | 20,859,900 | 83,906,220 | 3.58% |
| 2024-03-11 | 3.87 | 3.91 | 3.82 | 3.91 | 3.82 | qfq | 14,965,940 | 57,947,831 | 0.51% |
| 2024-03-08 | 3.90 | 3.97 | 3.81 | 3.89 | 3.80 | qfq | 17,556,300 | 68,245,412 | 1.04% |
| 2024-03-07 | 3.77 | 3.91 | 3.77 | 3.85 | 3.76 | qfq | 19,489,338 | 74,958,035 | 2.12% |
| 2024-03-06 | 3.73 | 3.82 | 3.66 | 3.77 | 3.68 | qfq | 12,251,370 | 45,853,304 | 1.07% |
| 2024-03-05 | 3.88 | 3.88 | 3.65 | 3.73 | 3.64 | qfq | 14,450,626 | 54,349,657 | -4.60% |
| 2024-03-04 | 3.82 | 3.93 | 3.77 | 3.91 | 3.82 | qfq | 20,036,796 | 77,428,145 | 2.36% |
| 2024-03-01 | 3.82 | 3.87 | 3.71 | 3.82 | 3.73 | qfq | 19,350,040 | 73,414,541 | 0.26% |
| 2024-02-29 | 3.59 | 3.81 | 3.50 | 3.81 | 3.72 | qfq | 28,542,785 | 106,254,988 | 4.67% |
| 2024-02-28 | 4.09 | 4.18 | 3.60 | 3.64 | 3.55 | qfq | 35,607,548 | 139,845,880 | -11.00% |
| 2024-02-27 | 4.00 | 4.09 | 3.95 | 4.09 | 3.99 | qfq | 27,895,080 | 112,169,420 | 0.74% |
| 2024-02-26 | 3.96 | 4.13 | 3.86 | 4.06 | 3.96 | qfq | 33,471,978 | 134,385,449 | 5.45% |
| 2024-02-23 | 3.61 | 3.85 | 3.61 | 3.85 | 3.76 | qfq | 20,953,150 | 78,239,128 | 6.35% |
| 2024-02-22 | 3.53 | 3.62 | 3.45 | 3.62 | 3.53 | qfq | 16,529,810 | 58,662,372 | 4.32% |
| 2024-02-21 | 3.31 | 3.66 | 3.28 | 3.47 | 3.39 | qfq | 19,771,191 | 69,166,298 | 3.89% |
| 2024-02-20 | 3.28 | 3.37 | 3.15 | 3.34 | 3.26 | qfq | 19,513,133 | 64,311,419 | 3.73% |
| 2024-02-19 | 3.06 | 3.31 | 3.04 | 3.22 | 3.14 | qfq | 29,909,334 | 95,885,042 | 5.92% |
| 2024-02-08 | 2.71 | 3.06 | 2.53 | 3.04 | 2.97 | qfq | 36,564,662 | 101,284,101 | 11.36% |
| 2024-02-07 | 3.12 | 3.15 | 2.67 | 2.73 | 2.66 | qfq | 38,309,291 | 108,700,040 | -11.07% |
| 2024-02-06 | 3.01 | 3.24 | 2.73 | 3.07 | 3.00 | qfq | 31,660,079 | 93,292,495 | -1.60% |
| 2024-02-05 | 3.59 | 3.69 | 3.01 | 3.12 | 3.04 | qfq | 30,677,410 | 98,865,994 | -17.02% |
| 2024-02-02 | 4.06 | 4.15 | 3.56 | 3.76 | 3.67 | qfq | 16,288,878 | 62,611,845 | -7.39% |
| 2024-02-01 | 4.20 | 4.23 | 3.93 | 4.06 | 3.96 | qfq | 13,758,930 | 55,860,143 | -2.40% |
| 2024-01-31 | 4.54 | 4.54 | 4.11 | 4.16 | 4.06 | qfq | 14,309,978 | 61,291,311 | -8.37% |
| 2024-01-30 | 4.80 | 4.80 | 4.53 | 4.54 | 4.43 | qfq | 8,709,998 | 40,371,014 | -4.62% |
| 2024-01-29 | 4.99 | 5.01 | 4.73 | 4.76 | 4.64 | qfq | 7,324,300 | 35,406,694 | -4.23% |
| 2024-01-26 | 4.97 | 5.08 | 4.92 | 4.97 | 4.85 | qfq | 8,123,480 | 40,651,970 | 1.02% |
| 2024-01-25 | 4.74 | 4.93 | 4.74 | 4.92 | 4.80 | qfq | 10,004,940 | 48,391,326 | 3.58% |
| 2024-01-24 | 4.72 | 4.80 | 4.52 | 4.75 | 4.63 | qfq | 10,713,170 | 50,011,690 | 1.28% |
| 2024-01-23 | 4.76 | 4.84 | 4.59 | 4.69 | 4.58 | qfq | 15,748,450 | 73,362,446 | -2.09% |
| 2024-01-22 | 5.15 | 5.20 | 4.60 | 4.79 | 4.67 | qfq | 10,503,227 | 52,025,838 | -6.81% |
| 2024-01-19 | 5.22 | 5.35 | 5.12 | 5.14 | 5.02 | qfq | 7,678,330 | 39,743,611 | -1.15% |
| 2024-01-18 | 5.30 | 5.40 | 5.07 | 5.20 | 5.07 | qfq | 9,470,760 | 49,189,567 | -2.80% |
| 2024-01-17 | 5.44 | 5.59 | 5.35 | 5.35 | 5.22 | qfq | 6,213,730 | 33,871,724 | -2.37% |
| 2024-01-16 | 5.52 | 5.60 | 5.42 | 5.48 | 5.35 | qfq | 6,995,970 | 38,484,463 | -0.90% |
| 2024-01-15 | 5.50 | 5.59 | 5.47 | 5.53 | 5.40 | qfq | 6,491,990 | 35,927,945 | 0.55% |
| 2024-01-12 | 5.64 | 5.67 | 5.50 | 5.50 | 5.37 | qfq | 7,182,310 | 40,057,138 | -2.65% |
| 2024-01-11 | 5.59 | 5.71 | 5.55 | 5.65 | 5.51 | qfq | 7,658,320 | 43,131,719 | 2.17% |
| 2024-01-10 | 5.62 | 5.66 | 5.48 | 5.53 | 5.40 | qfq | 7,527,827 | 41,992,787 | -1.43% |
| 2024-01-09 | 5.51 | 5.68 | 5.51 | 5.61 | 5.47 | qfq | 7,690,777 | 43,056,063 | 2.00% |
| 2024-01-08 | 5.63 | 5.66 | 5.50 | 5.50 | 5.37 | qfq | 6,241,580 | 34,786,522 | -2.48% |
| 2024-01-05 | 5.76 | 5.78 | 5.61 | 5.64 | 5.50 | qfq | 5,175,110 | 29,431,889 | -2.25% |
| 2024-01-04 | 5.75 | 5.79 | 5.72 | 5.77 | 5.63 | qfq | 7,055,935 | 40,600,221 | 0.35% |
| 2024-01-03 | 5.76 | 5.87 | 5.70 | 5.75 | 5.61 | qfq | 8,044,610 | 46,357,991 | -0.52% |
| 2024-01-02 | 5.69 | 5.83 | 5.62 | 5.78 | 5.64 | qfq | 8,657,330 | 49,694,375 | 1.58% |
| 2023-12-29 | 5.52 | 5.69 | 5.52 | 5.69 | 5.55 | qfq | 6,353,485 | 35,876,936 | 2.71% |
| 2023-12-28 | 5.43 | 5.58 | 5.32 | 5.54 | 5.41 | qfq | 6,406,060 | 35,064,121 | 2.40% |
| 2023-12-27 | 5.34 | 5.44 | 5.31 | 5.41 | 5.28 | qfq | 5,114,590 | 27,511,485 | 1.50% |
| 2023-12-26 | 5.43 | 5.44 | 5.30 | 5.33 | 5.20 | qfq | 4,745,037 | 25,425,014 | -1.48% |
| 2023-12-25 | 5.48 | 5.53 | 5.38 | 5.41 | 5.28 | qfq | 6,200,230 | 33,635,341 | -1.10% |
| 2023-12-22 | 5.59 | 5.60 | 5.44 | 5.47 | 5.34 | qfq | 6,339,950 | 34,918,738 | -1.80% |
| 2023-12-21 | 5.52 | 5.60 | 5.44 | 5.57 | 5.43 | qfq | 6,563,530 | 36,262,330 | 0.36% |
| 2023-12-20 | 5.58 | 5.64 | 5.54 | 5.55 | 5.42 | qfq | 4,614,790 | 25,800,188 | -0.18% |
| 2023-12-19 | 5.61 | 5.62 | 5.49 | 5.56 | 5.42 | qfq | 5,387,590 | 29,900,474 | -0.54% |
| 2023-12-18 | 5.68 | 5.70 | 5.56 | 5.59 | 5.45 | qfq | 6,726,970 | 37,901,386 | -1.93% |
| 2023-12-15 | 5.70 | 5.77 | 5.67 | 5.70 | 5.56 | qfq | 7,050,842 | 40,360,643 | 0.00% |
| 2023-12-14 | 5.73 | 5.79 | 5.69 | 5.70 | 5.56 | qfq | 6,599,892 | 37,812,740 | -0.18% |
| 2023-12-13 | 5.64 | 5.83 | 5.56 | 5.71 | 5.57 | qfq | 9,169,337 | 52,659,081 | 1.24% |
| 2023-12-12 | 5.64 | 5.67 | 5.56 | 5.64 | 5.50 | qfq | 7,137,130 | 40,127,679 | 0.18% |
| 2023-12-11 | 5.50 | 5.63 | 5.49 | 5.63 | 5.49 | qfq | 9,846,110 | 54,918,700 | 1.44% |
| 2023-12-08 | 5.70 | 5.75 | 5.55 | 5.55 | 5.42 | qfq | 8,745,850 | 49,108,109 | -2.63% |
| 2023-12-07 | 5.73 | 5.79 | 5.68 | 5.70 | 5.56 | qfq | 6,278,830 | 35,905,449 | -0.87% |
| 2023-12-06 | 5.68 | 5.83 | 5.68 | 5.75 | 5.61 | qfq | 6,733,800 | 38,789,537 | 0.52% |
| 2023-12-05 | 5.78 | 5.81 | 5.71 | 5.72 | 5.58 | qfq | 6,944,480 | 39,929,080 | -0.69% |
| 2023-12-04 | 5.79 | 5.83 | 5.73 | 5.76 | 5.62 | qfq | 6,801,130 | 39,364,419 | -0.52% |
| 2023-12-01 | 5.78 | 5.83 | 5.71 | 5.79 | 5.65 | qfq | 7,198,028 | 41,494,203 | -0.17% |
| 2023-11-30 | 5.78 | 5.85 | 5.71 | 5.80 | 5.66 | qfq | 7,043,420 | 40,694,931 | 0.35% |
| 2023-11-29 | 5.81 | 5.88 | 5.76 | 5.78 | 5.64 | qfq | 6,982,740 | 40,475,170 | -1.20% |
| 2023-11-28 | 5.74 | 5.87 | 5.72 | 5.85 | 5.71 | qfq | 10,439,470 | 60,701,352 | 1.92% |
| 2023-11-27 | 5.86 | 5.87 | 5.71 | 5.74 | 5.60 | qfq | 15,212,520 | 87,519,964 | -1.54% |
| 2023-11-24 | 5.99 | 6.06 | 5.79 | 5.83 | 5.69 | qfq | 19,835,936 | 116,452,459 | -0.51% |
| 2023-11-23 | 5.78 | 5.86 | 5.76 | 5.86 | 5.72 | qfq | 8,609,211 | 50,115,385 | 1.91% |
| 2023-11-22 | 5.81 | 5.87 | 5.75 | 5.75 | 5.61 | qfq | 7,292,220 | 42,219,693 | -1.54% |
| 2023-11-21 | 5.84 | 5.93 | 5.78 | 5.84 | 5.70 | qfq | 10,855,129 | 63,515,853 | 0.52% |
| 2023-11-20 | 5.75 | 5.85 | 5.74 | 5.81 | 5.67 | qfq | 9,519,190 | 55,299,182 | 1.57% |
| 2023-11-17 | 5.68 | 5.75 | 5.66 | 5.72 | 5.58 | qfq | 6,404,040 | 36,593,255 | 0.70% |
| 2023-11-16 | 5.73 | 5.77 | 5.67 | 5.68 | 5.54 | qfq | 6,271,720 | 35,888,743 | -1.05% |
| 2023-11-15 | 5.78 | 5.83 | 5.73 | 5.74 | 5.60 | qfq | 6,010,990 | 34,670,068 | 0.00% |
| 2023-11-14 | 5.78 | 5.79 | 5.73 | 5.74 | 5.60 | qfq | 6,846,000 | 39,378,983 | -0.52% |
| 2023-11-13 | 5.70 | 5.81 | 5.70 | 5.77 | 5.63 | qfq | 8,890,260 | 51,148,263 | 1.58% |
| 2023-11-10 | 5.63 | 5.72 | 5.58 | 5.68 | 5.54 | qfq | 6,910,629 | 39,219,891 | 0.35% |
| 2023-11-09 | 5.72 | 5.87 | 5.63 | 5.66 | 5.52 | qfq | 9,771,900 | 55,960,374 | -0.70% |
| 2023-11-08 | 5.68 | 5.78 | 5.65 | 5.70 | 5.56 | qfq | 9,582,268 | 54,840,333 | 0.35% |
| 2023-11-07 | 5.61 | 5.70 | 5.61 | 5.68 | 5.54 | qfq | 7,937,289 | 44,966,259 | 0.53% |
| 2023-11-06 | 5.59 | 5.78 | 5.59 | 5.65 | 5.51 | qfq | 11,793,871 | 66,887,029 | 1.44% |
| 2023-11-03 | 5.59 | 5.63 | 5.56 | 5.57 | 5.43 | qfq | 7,738,000 | 43,271,814 | 0.36% |
| 2023-11-02 | 5.66 | 5.72 | 5.53 | 5.55 | 5.42 | qfq | 9,325,730 | 52,180,223 | -2.12% |
| 2023-11-01 | 5.65 | 5.68 | 5.60 | 5.67 | 5.53 | qfq | 9,334,590 | 52,664,982 | 0.35% |
| 2023-10-31 | 5.55 | 5.72 | 5.53 | 5.65 | 5.51 | qfq | 15,973,377 | 90,284,394 | 1.62% |
| 2023-10-30 | 5.46 | 5.62 | 5.45 | 5.56 | 5.42 | qfq | 16,077,118 | 89,436,244 | 1.65% |
| 2023-10-27 | 5.18 | 5.49 | 5.15 | 5.47 | 5.34 | qfq | 16,560,990 | 88,915,889 | 5.39% |
| 2023-10-26 | 5.13 | 5.19 | 5.09 | 5.19 | 5.06 | qfq | 5,522,690 | 28,442,587 | 0.58% |
| 2023-10-25 | 5.12 | 5.21 | 5.10 | 5.16 | 5.03 | qfq | 7,149,480 | 36,902,518 | 1.38% |
| 2023-10-24 | 4.85 | 5.09 | 4.85 | 5.09 | 4.97 | qfq | 7,109,890 | 35,665,164 | 3.46% |
| 2023-10-23 | 5.06 | 5.06 | 4.89 | 4.92 | 4.80 | qfq | 6,028,919 | 29,852,690 | -2.57% |
| 2023-10-20 | 5.06 | 5.13 | 5.02 | 5.05 | 4.93 | qfq | 5,446,080 | 27,549,953 | -0.39% |
| 2023-10-19 | 5.13 | 5.21 | 5.05 | 5.07 | 4.95 | qfq | 7,101,820 | 36,320,309 | -1.55% |
| 2023-10-18 | 5.34 | 5.34 | 5.15 | 5.15 | 5.02 | qfq | 6,102,060 | 31,767,925 | -3.56% |
| 2023-10-17 | 5.36 | 5.39 | 5.28 | 5.34 | 5.21 | qfq | 4,954,570 | 26,350,482 | -0.19% |
| 2023-10-16 | 5.44 | 5.50 | 5.34 | 5.35 | 5.22 | qfq | 4,620,660 | 24,931,678 | -1.47% |
| 2023-10-13 | 5.43 | 5.52 | 5.40 | 5.43 | 5.30 | qfq | 6,709,010 | 36,538,312 | 0.00% |
| 2023-10-12 | 5.34 | 5.47 | 5.30 | 5.43 | 5.30 | qfq | 7,196,960 | 38,904,887 | 1.69% |
| 2023-10-11 | 5.27 | 5.39 | 5.24 | 5.34 | 5.21 | qfq | 6,196,970 | 33,146,571 | 1.52% |
| 2023-10-10 | 5.39 | 5.39 | 5.24 | 5.26 | 5.13 | qfq | 5,520,610 | 29,123,056 | -1.68% |
| 2023-10-09 | 5.37 | 5.40 | 5.28 | 5.35 | 5.22 | qfq | 5,301,000 | 28,268,630 | -0.74% |
| 2023-09-28 | 5.38 | 5.42 | 5.35 | 5.39 | 5.26 | qfq | 5,097,130 | 27,416,782 | 0.19% |
| 2023-09-27 | 5.27 | 5.40 | 5.26 | 5.38 | 5.25 | qfq | 7,365,640 | 39,505,407 | 2.09% |
| 2023-09-26 | 5.30 | 5.32 | 5.26 | 5.27 | 5.14 | qfq | 3,358,960 | 17,768,718 | -0.94% |
| 2023-09-25 | 5.29 | 5.34 | 5.25 | 5.32 | 5.19 | qfq | 5,169,221 | 27,452,788 | 0.38% |
| 2023-09-22 | 5.18 | 5.31 | 5.14 | 5.30 | 5.17 | qfq | 5,049,438 | 26,479,379 | 1.92% |
| 2023-09-21 | 5.22 | 5.28 | 5.18 | 5.20 | 5.07 | qfq | 3,530,100 | 18,414,032 | -1.14% |
| 2023-09-20 | 5.31 | 5.36 | 5.25 | 5.26 | 5.13 | qfq | 4,327,284 | 22,943,059 | -0.38% |
| 2023-09-19 | 5.28 | 5.39 | 5.25 | 5.28 | 5.15 | qfq | 5,913,900 | 31,400,598 | -0.38% |
| 2023-09-18 | 5.33 | 5.35 | 5.27 | 5.30 | 5.17 | qfq | 5,371,500 | 28,505,520 | -0.19% |
| 2023-09-15 | 5.22 | 5.36 | 5.16 | 5.31 | 5.18 | qfq | 8,374,530 | 44,342,100 | 2.31% |
| 2023-09-14 | 5.25 | 5.25 | 5.15 | 5.19 | 5.06 | qfq | 4,470,920 | 23,220,413 | -0.95% |
| 2023-09-13 | 5.31 | 5.35 | 5.19 | 5.24 | 5.11 | qfq | 6,062,470 | 31,840,388 | -1.87% |
| 2023-09-12 | 5.33 | 5.38 | 5.30 | 5.34 | 5.21 | qfq | 5,311,990 | 28,370,149 | -0.19% |
| 2023-09-11 | 5.23 | 5.37 | 5.14 | 5.35 | 5.22 | qfq | 11,298,050 | 59,979,240 | 3.88% |
| 2023-09-08 | 5.13 | 5.19 | 5.13 | 5.15 | 5.02 | qfq | 3,655,270 | 18,895,927 | 0.00% |
| 2023-09-07 | 5.26 | 5.26 | 5.14 | 5.15 | 5.02 | qfq | 6,703,090 | 34,807,610 | -2.09% |
| 2023-09-06 | 5.25 | 5.28 | 5.19 | 5.26 | 5.13 | qfq | 4,657,690 | 24,440,979 | 0.38% |
| 2023-09-05 | 5.27 | 5.29 | 5.22 | 5.24 | 5.11 | qfq | 4,949,100 | 25,973,283 | -0.57% |
| 2023-09-04 | 5.18 | 5.27 | 5.16 | 5.27 | 5.14 | qfq | 7,207,690 | 37,636,459 | 1.93% |
| 2023-09-01 | 5.20 | 5.24 | 5.14 | 5.17 | 5.04 | qfq | 6,363,290 | 32,844,823 | -1.15% |
| 2023-08-31 | 5.28 | 5.29 | 5.13 | 5.23 | 5.10 | qfq | 8,084,530 | 41,986,284 | -1.32% |
| 2023-08-30 | 5.22 | 5.43 | 5.21 | 5.30 | 5.17 | qfq | 16,670,234 | 88,907,525 | 2.12% |
| 2023-08-29 | 5.02 | 5.21 | 4.99 | 5.19 | 5.06 | qfq | 11,005,010 | 56,654,808 | 4.01% |
| 2023-08-28 | 5.20 | 5.24 | 4.97 | 4.99 | 4.87 | qfq | 13,239,840 | 67,796,731 | 0.60% |
| 2023-08-25 | 5.04 | 5.10 | 4.96 | 4.96 | 4.84 | qfq | 6,776,310 | 33,997,696 | -2.17% |
| 2023-08-24 | 5.08 | 5.11 | 4.97 | 5.07 | 4.95 | qfq | 6,044,410 | 30,472,139 | 0.20% |
| 2023-08-23 | 5.18 | 5.19 | 5.05 | 5.06 | 4.94 | qfq | 5,582,907 | 28,491,315 | -2.13% |
| 2023-08-22 | 5.23 | 5.28 | 5.05 | 5.17 | 5.04 | qfq | 10,707,820 | 54,944,260 | -0.96% |
| 2023-08-21 | 5.29 | 5.33 | 5.12 | 5.22 | 5.09 | qfq | 11,809,590 | 61,807,562 | -2.06% |
| 2023-08-18 | 5.50 | 5.52 | 5.30 | 5.33 | 5.20 | qfq | 12,558,730 | 67,932,397 | -3.09% |
| 2023-08-17 | 5.42 | 5.51 | 5.37 | 5.50 | 5.37 | qfq | 10,004,280 | 54,522,957 | 0.00% |
| 2023-08-16 | 5.50 | 5.64 | 5.47 | 5.50 | 5.37 | qfq | 13,051,865 | 72,536,486 | -1.08% |
| 2023-08-15 | 5.54 | 5.60 | 5.39 | 5.56 | 5.42 | qfq | 17,346,934 | 95,465,197 | -0.36% |
| 2023-08-14 | 5.61 | 5.75 | 5.44 | 5.58 | 5.44 | qfq | 24,479,739 | 136,747,736 | 0.54% |
| 2023-08-11 | 5.42 | 5.64 | 5.41 | 5.55 | 5.42 | qfq | 24,277,111 | 134,788,969 | 2.40% |
| 2023-08-10 | 5.43 | 5.51 | 5.41 | 5.42 | 5.29 | qfq | 7,556,306 | 41,129,383 | -0.73% |
| 2023-08-09 | 5.36 | 5.53 | 5.33 | 5.46 | 5.33 | qfq | 15,812,859 | 86,481,805 | 1.68% |
| 2023-08-08 | 5.35 | 5.38 | 5.24 | 5.37 | 5.24 | qfq | 7,484,180 | 39,795,331 | 0.75% |
| 2023-08-07 | 5.44 | 5.48 | 5.31 | 5.33 | 5.20 | qfq | 9,339,040 | 50,028,043 | -2.56% |
| 2023-08-04 | 5.48 | 5.51 | 5.42 | 5.47 | 5.34 | qfq | 6,480,030 | 35,402,191 | 0.00% |
| 2023-08-03 | 5.39 | 5.49 | 5.35 | 5.47 | 5.34 | qfq | 7,613,070 | 41,395,513 | 1.67% |
| 2023-08-02 | 5.41 | 5.42 | 5.35 | 5.38 | 5.25 | qfq | 5,169,740 | 27,794,153 | -0.74% |
| 2023-08-01 | 5.48 | 5.50 | 5.40 | 5.42 | 5.29 | qfq | 7,234,260 | 39,303,497 | -1.45% |
| 2023-07-31 | 5.48 | 5.53 | 5.45 | 5.50 | 5.37 | qfq | 7,209,540 | 39,555,721 | 0.55% |
| 2023-07-28 | 5.44 | 5.49 | 5.39 | 5.47 | 5.34 | qfq | 6,629,110 | 36,116,628 | 0.00% |
| 2023-07-27 | 5.50 | 5.55 | 5.44 | 5.47 | 5.34 | qfq | 6,599,810 | 36,198,283 | -0.36% |
| 2023-07-26 | 5.54 | 5.54 | 5.46 | 5.49 | 5.36 | qfq | 7,248,110 | 39,798,361 | -0.72% |
| 2023-07-25 | 5.57 | 5.57 | 5.48 | 5.53 | 5.40 | qfq | 9,326,960 | 51,384,590 | -0.18% |
| 2023-07-24 | 5.42 | 5.58 | 5.40 | 5.54 | 5.41 | qfq | 10,848,963 | 59,943,271 | 2.03% |
| 2023-07-21 | 5.42 | 5.51 | 5.36 | 5.43 | 5.30 | qfq | 7,956,370 | 43,386,996 | -0.18% |
| 2023-07-20 | 5.50 | 5.54 | 5.42 | 5.44 | 5.31 | qfq | 10,605,920 | 58,007,125 | -0.91% |
| 2023-07-19 | 5.52 | 5.55 | 5.46 | 5.49 | 5.36 | qfq | 6,514,671 | 35,808,501 | -0.18% |
| 2023-07-18 | 5.52 | 5.58 | 5.45 | 5.50 | 5.37 | qfq | 9,833,178 | 54,156,945 | -1.08% |