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
博世科300422.SZ
最近收盘价4.242026-07-17
最近交易日2026-07-17
成交量（股）13,098,691
成交额（元）56,906,728
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 722 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 | 4.41 | 4.50 | 4.21 | 4.24 | 4.24 | qfq | 13,098,691 | 56,906,728 | -4.29% |
| 2026-07-16 | 4.38 | 4.51 | 4.34 | 4.43 | 4.43 | qfq | 9,132,864 | 40,572,074 | 0.45% |
| 2026-07-15 | 4.28 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 10,731,496 | 46,914,237 | 2.08% |
| 2026-07-14 | 4.17 | 4.32 | 4.08 | 4.32 | 4.32 | qfq | 13,729,345 | 57,881,610 | 3.35% |
| 2026-07-13 | 4.45 | 4.45 | 4.15 | 4.18 | 4.18 | qfq | 15,843,040 | 67,174,492 | -5.86% |
| 2026-07-10 | 4.35 | 4.52 | 4.25 | 4.44 | 4.44 | qfq | 14,283,982 | 63,225,336 | 2.07% |
| 2026-07-09 | 4.35 | 4.44 | 4.23 | 4.35 | 4.35 | qfq | 15,311,840 | 66,149,576 | -0.46% |
| 2026-07-08 | 4.48 | 4.53 | 4.35 | 4.37 | 4.37 | qfq | 17,776,163 | 78,783,689 | -3.32% |
| 2026-07-07 | 4.48 | 4.70 | 4.40 | 4.52 | 4.52 | qfq | 27,015,491 | 123,001,130 | -0.88% |
| 2026-07-06 | 4.43 | 4.70 | 4.39 | 4.56 | 4.56 | qfq | 25,482,272 | 115,342,138 | 2.24% |
| 2026-07-03 | 4.30 | 4.49 | 4.26 | 4.46 | 4.46 | qfq | 16,970,436 | 74,697,761 | 3.96% |
| 2026-07-02 | 4.26 | 4.48 | 4.26 | 4.29 | 4.29 | qfq | 16,340,808 | 70,999,012 | -0.92% |
| 2026-07-01 | 4.20 | 4.41 | 4.18 | 4.33 | 4.33 | qfq | 14,146,406 | 60,771,890 | 2.85% |
| 2026-06-30 | 4.25 | 4.30 | 4.15 | 4.21 | 4.21 | qfq | 14,777,560 | 62,422,617 | -1.17% |
| 2026-06-29 | 4.36 | 4.47 | 4.18 | 4.26 | 4.26 | qfq | 14,197,712 | 60,667,269 | -2.52% |
| 2026-06-26 | 4.47 | 4.55 | 4.36 | 4.37 | 4.37 | qfq | 11,809,967 | 52,195,685 | -3.32% |
| 2026-06-25 | 4.60 | 4.63 | 4.47 | 4.52 | 4.52 | qfq | 9,597,304 | 43,528,391 | -1.95% |
| 2026-06-24 | 4.89 | 4.89 | 4.52 | 4.61 | 4.61 | qfq | 15,250,559 | 70,513,691 | -5.73% |
| 2026-06-23 | 4.75 | 4.99 | 4.74 | 4.89 | 4.89 | qfq | 10,521,870 | 51,674,787 | 1.88% |
| 2026-06-22 | 4.76 | 4.81 | 4.58 | 4.80 | 4.80 | qfq | 11,261,708 | 52,754,420 | 0.21% |
| 2026-06-18 | 4.78 | 4.87 | 4.69 | 4.79 | 4.79 | qfq | 9,250,600 | 44,192,908 | -0.62% |
| 2026-06-17 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | qfq | 8,823,300 | 42,648,503 | -2.82% |
| 2026-06-16 | 4.88 | 5.01 | 4.76 | 4.96 | 4.96 | qfq | 10,039,778 | 49,104,173 | 0.81% |
| 2026-06-15 | 4.92 | 5.09 | 4.84 | 4.92 | 4.92 | qfq | 11,186,050 | 55,206,914 | 0.20% |
| 2026-06-12 | 4.96 | 5.01 | 4.83 | 4.91 | 4.91 | qfq | 9,332,700 | 46,156,065 | 0.00% |
| 2026-06-11 | 4.94 | 5.04 | 4.86 | 4.91 | 4.91 | qfq | 9,761,750 | 47,996,229 | -1.80% |
| 2026-06-10 | 5.09 | 5.12 | 4.84 | 5.00 | 5.00 | qfq | 11,530,000 | 57,143,963 | -1.57% |
| 2026-06-09 | 5.11 | 5.18 | 5.00 | 5.08 | 5.08 | qfq | 11,089,200 | 56,263,828 | -0.20% |
| 2026-06-08 | 5.04 | 5.31 | 5.00 | 5.09 | 5.09 | qfq | 13,197,500 | 67,727,725 | -2.86% |
| 2026-06-05 | 5.21 | 5.32 | 4.97 | 5.24 | 5.24 | qfq | 17,248,560 | 88,819,774 | 0.58% |
| 2026-06-04 | 5.32 | 5.42 | 5.15 | 5.21 | 5.21 | qfq | 15,006,770 | 78,460,643 | -2.62% |
| 2026-06-03 | 5.36 | 5.42 | 5.26 | 5.35 | 5.35 | qfq | 11,634,013 | 62,018,709 | -0.93% |
| 2026-06-02 | 5.44 | 5.53 | 5.29 | 5.40 | 5.40 | qfq | 13,825,361 | 74,643,690 | -1.64% |
| 2026-06-01 | 5.30 | 5.63 | 5.21 | 5.49 | 5.49 | qfq | 22,454,679 | 122,626,264 | 4.77% |
| 2026-05-29 | 5.45 | 5.52 | 5.19 | 5.24 | 5.24 | qfq | 14,009,420 | 74,584,920 | -3.68% |
| 2026-05-28 | 5.42 | 5.49 | 5.26 | 5.44 | 5.44 | qfq | 14,308,474 | 76,892,640 | 0.74% |
| 2026-05-27 | 5.53 | 5.53 | 5.32 | 5.40 | 5.40 | qfq | 13,146,600 | 70,864,645 | -2.00% |
| 2026-05-26 | 5.67 | 5.67 | 5.35 | 5.51 | 5.51 | qfq | 12,080,200 | 66,563,808 | -2.13% |
| 2026-05-25 | 5.69 | 5.83 | 5.56 | 5.63 | 5.63 | qfq | 13,869,400 | 78,251,993 | -1.05% |
| 2026-05-22 | 5.61 | 5.72 | 5.54 | 5.69 | 5.69 | qfq | 15,294,641 | 85,907,173 | 1.79% |
| 2026-05-21 | 5.75 | 5.91 | 5.56 | 5.59 | 5.59 | qfq | 17,948,833 | 103,407,678 | -2.78% |
| 2026-05-20 | 5.87 | 5.95 | 5.71 | 5.75 | 5.75 | qfq | 14,895,179 | 85,866,867 | -2.21% |
| 2026-05-19 | 5.90 | 5.95 | 5.80 | 5.88 | 5.88 | qfq | 18,683,000 | 109,781,811 | -0.51% |
| 2026-05-18 | 5.85 | 5.97 | 5.77 | 5.91 | 5.91 | qfq | 16,770,700 | 98,315,589 | 0.68% |
| 2026-05-15 | 5.79 | 5.94 | 5.73 | 5.87 | 5.87 | qfq | 22,216,815 | 129,795,372 | 0.86% |
| 2026-05-14 | 6.01 | 6.05 | 5.81 | 5.82 | 5.82 | qfq | 26,824,698 | 157,278,263 | -3.48% |
| 2026-05-13 | 5.90 | 6.15 | 5.85 | 6.03 | 6.03 | qfq | 32,036,812 | 192,837,934 | 3.25% |
| 2026-05-12 | 5.76 | 5.97 | 5.74 | 5.84 | 5.84 | qfq | 27,888,046 | 163,489,702 | 0.69% |
| 2026-05-11 | 5.87 | 5.90 | 5.70 | 5.80 | 5.80 | qfq | 25,124,217 | 145,048,634 | -1.53% |
| 2026-05-08 | 5.82 | 5.94 | 5.77 | 5.89 | 5.89 | qfq | 30,656,310 | 179,021,831 | 0.68% |
| 2026-05-07 | 5.70 | 6.10 | 5.67 | 5.85 | 5.85 | qfq | 36,894,596 | 217,199,619 | 2.27% |
| 2026-05-06 | 5.63 | 5.82 | 5.59 | 5.72 | 5.72 | qfq | 32,729,775 | 185,617,230 | 2.14% |
| 2026-04-30 | 5.72 | 5.77 | 5.56 | 5.60 | 5.60 | qfq | 38,439,672 | 217,609,843 | -2.10% |
| 2026-04-29 | 5.52 | 5.82 | 5.42 | 5.72 | 5.72 | qfq | 61,469,431 | 350,396,710 | 1.78% |
| 2026-04-28 | 5.45 | 5.88 | 5.40 | 5.62 | 5.62 | qfq | 74,333,435 | 420,713,023 | 1.81% |
| 2026-04-27 | 5.57 | 5.87 | 5.35 | 5.52 | 5.52 | qfq | 83,096,512 | 458,146,327 | -0.72% |
| 2026-04-24 | 5.41 | 5.56 | 5.21 | 5.56 | 5.56 | qfq | 38,700,561 | 213,182,897 | 20.09% |
| 2026-04-23 | 4.65 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 8,574,340 | 39,708,929 | 0.00% |
| 2026-04-22 | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | qfq | 5,771,188 | 26,711,061 | -0.43% |
| 2026-04-21 | 4.60 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 7,368,300 | 34,043,371 | 0.87% |
| 2026-04-20 | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | qfq | 7,065,038 | 32,375,508 | 1.32% |
| 2026-04-17 | 4.66 | 4.66 | 4.52 | 4.55 | 4.55 | qfq | 6,767,700 | 30,944,346 | -2.36% |
| 2026-04-16 | 4.54 | 4.67 | 4.47 | 4.66 | 4.66 | qfq | 8,577,594 | 39,283,482 | 3.10% |
| 2026-04-15 | 4.68 | 4.70 | 4.51 | 4.52 | 4.52 | qfq | 8,667,100 | 39,593,839 | -2.80% |
| 2026-04-14 | 4.73 | 4.75 | 4.56 | 4.65 | 4.65 | qfq | 8,119,348 | 37,670,646 | -1.06% |
| 2026-04-13 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | qfq | 7,842,179 | 36,490,221 | 0.64% |
| 2026-04-10 | 4.63 | 4.77 | 4.60 | 4.67 | 4.67 | qfq | 9,789,701 | 45,855,687 | 1.30% |
| 2026-04-09 | 4.78 | 4.83 | 4.57 | 4.61 | 4.61 | qfq | 11,544,087 | 53,997,336 | -3.96% |
| 2026-04-08 | 4.80 | 4.88 | 4.73 | 4.80 | 4.80 | qfq | 9,377,492 | 45,010,711 | 1.91% |
| 2026-04-07 | 4.54 | 4.75 | 4.47 | 4.71 | 4.71 | qfq | 13,137,502 | 60,925,680 | 5.37% |
| 2026-04-03 | 4.82 | 4.89 | 4.45 | 4.47 | 4.47 | qfq | 14,706,950 | 66,989,057 | -7.64% |
| 2026-04-02 | 4.99 | 5.03 | 4.79 | 4.84 | 4.84 | qfq | 9,113,900 | 44,563,616 | -3.01% |
| 2026-04-01 | 5.02 | 5.09 | 4.93 | 4.99 | 4.99 | qfq | 6,502,305 | 32,451,007 | 1.01% |
| 2026-03-31 | 5.10 | 5.13 | 4.92 | 4.94 | 4.94 | qfq | 7,284,400 | 36,491,633 | -2.76% |
| 2026-03-30 | 5.02 | 5.08 | 4.92 | 5.08 | 5.08 | qfq | 8,433,497 | 42,313,996 | 1.20% |
| 2026-03-27 | 4.91 | 5.05 | 4.86 | 5.02 | 5.02 | qfq | 8,284,800 | 41,322,773 | 2.24% |
| 2026-03-26 | 5.02 | 5.05 | 4.89 | 4.91 | 4.91 | qfq | 9,648,000 | 47,774,025 | -2.00% |
| 2026-03-25 | 4.83 | 5.05 | 4.80 | 5.01 | 5.01 | qfq | 13,951,914 | 69,302,958 | 4.16% |
| 2026-03-24 | 4.68 | 4.83 | 4.58 | 4.81 | 4.81 | qfq | 13,626,032 | 64,095,077 | 5.95% |
| 2026-03-23 | 4.75 | 4.80 | 4.48 | 4.54 | 4.54 | qfq | 12,205,185 | 56,672,291 | -5.81% |
| 2026-03-20 | 5.02 | 5.07 | 4.81 | 4.82 | 4.82 | qfq | 10,143,200 | 49,666,552 | -3.60% |
| 2026-03-19 | 5.07 | 5.13 | 4.99 | 5.00 | 5.00 | qfq | 6,632,859 | 33,537,893 | -2.34% |
| 2026-03-18 | 5.04 | 5.13 | 5.00 | 5.12 | 5.12 | qfq | 7,187,621 | 36,378,904 | 1.59% |
| 2026-03-17 | 5.17 | 5.22 | 5.03 | 5.04 | 5.04 | qfq | 8,783,100 | 45,029,335 | -2.33% |
| 2026-03-16 | 5.22 | 5.27 | 5.13 | 5.16 | 5.16 | qfq | 6,784,100 | 35,166,402 | -1.15% |
| 2026-03-13 | 5.18 | 5.31 | 5.13 | 5.22 | 5.22 | qfq | 8,904,588 | 46,669,998 | 0.97% |
| 2026-03-12 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | qfq | 6,569,350 | 34,190,395 | -1.34% |
| 2026-03-11 | 5.29 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 7,524,488 | 39,432,478 | -0.38% |
| 2026-03-10 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | qfq | 7,857,100 | 41,380,854 | 0.96% |
| 2026-03-09 | 5.18 | 5.28 | 5.16 | 5.21 | 5.21 | qfq | 10,863,781 | 56,605,841 | -0.38% |
| 2026-03-06 | 5.12 | 5.25 | 5.04 | 5.23 | 5.23 | qfq | 9,795,097 | 50,826,198 | 2.55% |
| 2026-03-05 | 5.15 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 9,478,500 | 48,598,014 | 1.80% |
| 2026-03-04 | 5.01 | 5.14 | 4.93 | 5.01 | 5.01 | qfq | 11,438,873 | 57,430,927 | -1.38% |
| 2026-03-03 | 5.19 | 5.35 | 5.07 | 5.08 | 5.08 | qfq | 13,759,017 | 71,061,774 | 0.00% |
| 2026-03-02 | 5.20 | 5.25 | 5.03 | 5.08 | 5.08 | qfq | 10,711,300 | 54,777,047 | -3.61% |
| 2026-02-27 | 5.28 | 5.30 | 5.18 | 5.27 | 5.27 | qfq | 12,286,400 | 64,314,186 | 0.00% |
| 2026-02-26 | 5.24 | 5.44 | 5.12 | 5.27 | 5.27 | qfq | 14,690,594 | 77,207,209 | 1.35% |
| 2026-02-25 | 5.21 | 5.25 | 5.14 | 5.20 | 5.20 | qfq | 7,769,754 | 40,462,276 | 0.58% |
| 2026-02-24 | 5.09 | 5.20 | 5.07 | 5.17 | 5.17 | qfq | 8,564,815 | 44,172,115 | 2.17% |
| 2026-02-13 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 5,589,829 | 28,401,441 | 0.20% |
| 2026-02-12 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | qfq | 6,254,959 | 31,799,984 | -1.56% |
| 2026-02-11 | 5.15 | 5.18 | 5.10 | 5.13 | 5.13 | qfq | 6,023,270 | 31,051,862 | -0.39% |
| 2026-02-10 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | qfq | 5,634,350 | 29,004,173 | 0.39% |
| 2026-02-09 | 5.12 | 5.15 | 5.08 | 5.13 | 5.13 | qfq | 7,247,462 | 37,115,117 | 0.59% |
| 2026-02-06 | 5.03 | 5.12 | 4.98 | 5.10 | 5.10 | qfq | 6,566,813 | 33,395,250 | 0.99% |
| 2026-02-05 | 5.07 | 5.10 | 5.02 | 5.05 | 5.05 | qfq | 6,291,453 | 31,825,159 | -0.39% |
| 2026-02-04 | 4.99 | 5.10 | 4.97 | 5.07 | 5.07 | qfq | 7,800,618 | 39,433,929 | 1.20% |
| 2026-02-03 | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | qfq | 8,965,360 | 44,720,862 | 1.83% |
| 2026-02-02 | 4.97 | 5.05 | 4.91 | 4.92 | 4.92 | qfq | 9,911,614 | 49,484,089 | -0.81% |
| 2026-01-30 | 4.92 | 5.01 | 4.90 | 4.96 | 4.96 | qfq | 8,015,015 | 39,686,282 | 0.40% |
| 2026-01-29 | 4.96 | 5.04 | 4.91 | 4.94 | 4.94 | qfq | 6,849,513 | 34,080,419 | -0.40% |
| 2026-01-28 | 5.02 | 5.03 | 4.95 | 4.96 | 4.96 | qfq | 6,425,140 | 31,961,464 | -1.20% |
| 2026-01-27 | 5.05 | 5.09 | 4.92 | 5.02 | 5.02 | qfq | 8,395,300 | 41,956,722 | -0.99% |
| 2026-01-26 | 5.05 | 5.09 | 4.95 | 5.07 | 5.07 | qfq | 8,902,821 | 44,742,811 | 0.40% |
| 2026-01-23 | 5.05 | 5.05 | 4.99 | 5.05 | 5.05 | qfq | 8,234,462 | 41,332,131 | 0.40% |
| 2026-01-22 | 4.93 | 5.05 | 4.90 | 5.03 | 5.03 | qfq | 8,068,028 | 40,207,132 | 2.44% |
| 2026-01-21 | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | qfq | 5,806,421 | 28,435,439 | -0.41% |
| 2026-01-20 | 4.97 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 9,254,000 | 45,596,507 | -0.40% |
| 2026-01-19 | 4.84 | 4.98 | 4.77 | 4.95 | 4.95 | qfq | 13,646,609 | 66,977,851 | 2.06% |
| 2026-01-16 | 4.80 | 5.03 | 4.77 | 4.85 | 4.85 | qfq | 17,475,732 | 85,436,841 | 1.89% |
| 2026-01-15 | 4.75 | 4.82 | 4.73 | 4.76 | 4.76 | qfq | 7,364,787 | 35,225,276 | -0.83% |
| 2026-01-14 | 4.80 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 9,266,694 | 44,490,398 | 0.00% |
| 2026-01-13 | 4.80 | 4.90 | 4.74 | 4.80 | 4.80 | qfq | 9,692,400 | 46,727,688 | 0.00% |
| 2026-01-12 | 4.78 | 4.81 | 4.72 | 4.80 | 4.80 | qfq | 7,639,711 | 36,442,185 | 1.05% |
| 2026-01-09 | 4.71 | 4.75 | 4.68 | 4.75 | 4.75 | qfq | 7,538,300 | 35,567,583 | 0.64% |
| 2026-01-08 | 4.66 | 4.75 | 4.61 | 4.72 | 4.72 | qfq | 10,988,667 | 51,616,558 | 0.85% |
| 2026-01-07 | 4.67 | 4.80 | 4.62 | 4.68 | 4.68 | qfq | 12,598,621 | 59,103,710 | 0.00% |
| 2026-01-06 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | qfq | 8,667,200 | 40,591,235 | 0.43% |
| 2026-01-05 | 4.61 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 8,506,702 | 39,636,559 | 1.53% |
| 2025-12-31 | 4.57 | 4.61 | 4.50 | 4.59 | 4.59 | qfq | 6,463,440 | 29,468,450 | 0.88% |
| 2025-12-30 | 4.61 | 4.67 | 4.53 | 4.55 | 4.55 | qfq | 7,578,500 | 34,704,536 | -1.30% |
| 2025-12-29 | 4.64 | 4.66 | 4.53 | 4.61 | 4.61 | qfq | 7,602,640 | 34,998,665 | -0.43% |
| 2025-12-26 | 4.68 | 4.72 | 4.62 | 4.63 | 4.63 | qfq | 6,697,104 | 31,223,471 | -1.28% |
| 2025-12-25 | 4.69 | 4.73 | 4.64 | 4.69 | 4.69 | qfq | 5,079,191 | 23,764,621 | 0.21% |
| 2025-12-24 | 4.65 | 4.71 | 4.61 | 4.68 | 4.68 | qfq | 4,669,367 | 21,840,118 | 1.30% |
| 2025-12-23 | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | qfq | 5,825,951 | 27,073,980 | -1.91% |
| 2025-12-22 | 4.73 | 4.77 | 4.69 | 4.71 | 4.71 | qfq | 6,354,152 | 29,979,735 | -0.63% |
| 2025-12-19 | 4.66 | 4.76 | 4.59 | 4.74 | 4.74 | qfq | 8,570,502 | 40,264,037 | 3.49% |
| 2025-12-18 | 4.54 | 4.64 | 4.51 | 4.58 | 4.58 | qfq | 6,865,100 | 31,555,825 | 1.10% |
| 2025-12-17 | 4.56 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 7,639,555 | 34,505,319 | -0.88% |
| 2025-12-16 | 4.67 | 4.67 | 4.55 | 4.57 | 4.57 | qfq | 6,615,851 | 30,418,047 | -2.35% |
| 2025-12-15 | 4.64 | 4.74 | 4.56 | 4.68 | 4.68 | qfq | 7,621,528 | 35,465,709 | 0.86% |
| 2025-12-12 | 4.72 | 4.79 | 4.64 | 4.64 | 4.64 | qfq | 8,762,800 | 41,292,455 | -1.49% |
| 2025-12-11 | 4.85 | 4.86 | 4.71 | 4.71 | 4.71 | qfq | 9,288,668 | 44,351,087 | -2.89% |
| 2025-12-10 | 4.93 | 4.97 | 4.84 | 4.85 | 4.85 | qfq | 8,922,400 | 43,556,897 | -2.02% |
| 2025-12-09 | 4.96 | 5.02 | 4.92 | 4.95 | 4.95 | qfq | 6,686,378 | 33,265,608 | -0.80% |
| 2025-12-08 | 5.00 | 5.05 | 4.97 | 4.99 | 4.99 | qfq | 7,888,400 | 39,441,660 | -0.40% |
| 2025-12-05 | 4.92 | 5.02 | 4.85 | 5.01 | 5.01 | qfq | 7,610,316 | 37,575,916 | 1.42% |
| 2025-12-04 | 5.08 | 5.09 | 4.91 | 4.94 | 4.94 | qfq | 8,335,756 | 41,411,578 | -2.95% |
| 2025-12-03 | 5.17 | 5.18 | 5.06 | 5.09 | 5.09 | qfq | 5,896,350 | 30,114,197 | -1.74% |
| 2025-12-02 | 5.17 | 5.18 | 5.06 | 5.18 | 5.18 | qfq | 6,180,250 | 31,740,958 | 0.19% |
| 2025-12-01 | 5.21 | 5.30 | 5.16 | 5.17 | 5.17 | qfq | 7,787,200 | 40,765,770 | -0.77% |
| 2025-11-28 | 5.09 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 5,445,741 | 28,080,447 | 1.76% |
| 2025-11-27 | 5.05 | 5.15 | 4.99 | 5.12 | 5.12 | qfq | 6,947,324 | 35,375,814 | 1.39% |
| 2025-11-26 | 5.15 | 5.23 | 5.04 | 5.05 | 5.05 | qfq | 7,791,310 | 39,957,053 | -1.94% |
| 2025-11-25 | 5.15 | 5.29 | 5.14 | 5.15 | 5.15 | qfq | 8,853,230 | 45,837,858 | 1.78% |
| 2025-11-24 | 5.00 | 5.12 | 4.98 | 5.06 | 5.06 | qfq | 10,622,900 | 53,637,057 | 2.22% |
| 2025-11-21 | 5.28 | 5.36 | 4.93 | 4.95 | 4.95 | qfq | 14,981,408 | 75,956,691 | -6.95% |
| 2025-11-20 | 5.32 | 5.40 | 5.27 | 5.32 | 5.32 | qfq | 7,731,526 | 41,198,834 | 0.00% |
| 2025-11-19 | 5.42 | 5.44 | 5.29 | 5.32 | 5.32 | qfq | 8,715,672 | 46,571,331 | -1.85% |
| 2025-11-18 | 5.51 | 5.51 | 5.37 | 5.42 | 5.42 | qfq | 7,599,624 | 41,107,629 | -1.63% |
| 2025-11-17 | 5.46 | 5.54 | 5.44 | 5.51 | 5.51 | qfq | 8,788,808 | 48,251,524 | 0.55% |
| 2025-11-14 | 5.40 | 5.54 | 5.37 | 5.48 | 5.48 | qfq | 11,354,357 | 62,448,484 | 1.48% |
| 2025-11-13 | 5.36 | 5.42 | 5.30 | 5.40 | 5.40 | qfq | 7,073,862 | 38,061,042 | 0.75% |
| 2025-11-12 | 5.35 | 5.43 | 5.29 | 5.36 | 5.36 | qfq | 6,140,300 | 32,828,486 | 0.00% |
| 2025-11-11 | 5.27 | 5.41 | 5.23 | 5.36 | 5.36 | qfq | 8,535,695 | 45,389,394 | 1.52% |
| 2025-11-10 | 5.30 | 5.31 | 5.24 | 5.28 | 5.28 | qfq | 7,463,269 | 39,433,785 | 0.00% |
| 2025-11-07 | 5.21 | 5.31 | 5.19 | 5.28 | 5.28 | qfq | 8,521,531 | 44,943,703 | 0.96% |
| 2025-11-06 | 5.24 | 5.26 | 5.15 | 5.23 | 5.23 | qfq | 7,467,353 | 38,849,328 | -0.38% |
| 2025-11-05 | 5.14 | 5.26 | 5.12 | 5.25 | 5.25 | qfq | 7,521,211 | 39,289,874 | 0.96% |
| 2025-11-04 | 5.14 | 5.20 | 5.13 | 5.20 | 5.20 | qfq | 6,525,277 | 33,723,127 | 0.78% |
| 2025-11-03 | 5.09 | 5.19 | 5.09 | 5.16 | 5.16 | qfq | 7,817,605 | 40,275,110 | 1.18% |
| 2025-10-31 | 5.00 | 5.13 | 5.00 | 5.10 | 5.10 | qfq | 7,879,001 | 39,999,685 | 2.20% |
| 2025-10-30 | 5.04 | 5.07 | 4.99 | 4.99 | 4.99 | qfq | 7,377,105 | 37,029,355 | -1.19% |
| 2025-10-29 | 5.17 | 5.17 | 5.02 | 5.05 | 5.05 | qfq | 8,470,683 | 42,869,922 | -2.13% |
| 2025-10-28 | 5.13 | 5.19 | 5.10 | 5.16 | 5.16 | qfq | 8,513,470 | 43,853,104 | 0.00% |
| 2025-10-27 | 5.19 | 5.20 | 5.09 | 5.16 | 5.16 | qfq | 8,632,206 | 44,437,763 | -0.58% |
| 2025-10-24 | 5.25 | 5.25 | 5.16 | 5.19 | 5.19 | qfq | 6,496,200 | 33,747,450 | -0.95% |
| 2025-10-23 | 5.18 | 5.25 | 5.07 | 5.24 | 5.24 | qfq | 8,373,211 | 43,496,200 | 0.77% |
| 2025-10-22 | 5.20 | 5.27 | 5.16 | 5.20 | 5.20 | qfq | 7,834,283 | 40,885,149 | 0.19% |
| 2025-10-21 | 5.05 | 5.20 | 5.02 | 5.19 | 5.19 | qfq | 8,321,779 | 42,734,515 | 2.77% |
| 2025-10-20 | 4.95 | 5.08 | 4.93 | 5.05 | 5.05 | qfq | 12,452,455 | 62,520,333 | 2.85% |
| 2025-10-17 | 5.09 | 5.11 | 4.86 | 4.91 | 4.91 | qfq | 19,540,196 | 96,713,483 | -4.47% |
| 2025-10-16 | 5.19 | 5.23 | 5.09 | 5.14 | 5.14 | qfq | 5,577,853 | 28,659,659 | -1.15% |
| 2025-10-15 | 5.17 | 5.23 | 5.14 | 5.20 | 5.20 | qfq | 7,020,540 | 36,447,519 | 0.58% |
| 2025-10-14 | 5.17 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 9,183,590 | 47,591,822 | 0.00% |
| 2025-10-13 | 5.01 | 5.17 | 4.91 | 5.17 | 5.17 | qfq | 11,159,394 | 56,700,569 | 0.98% |
| 2025-10-10 | 5.03 | 5.18 | 4.99 | 5.12 | 5.12 | qfq | 10,878,838 | 55,781,231 | 1.39% |
| 2025-10-09 | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | qfq | 8,042,325 | 40,560,210 | 1.00% |
| 2025-09-30 | 5.06 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 7,354,714 | 37,111,281 | -1.38% |
| 2025-09-29 | 5.00 | 5.11 | 4.90 | 5.07 | 5.07 | qfq | 10,207,253 | 51,335,954 | 0.60% |
| 2025-09-26 | 4.89 | 5.10 | 4.86 | 5.04 | 5.04 | qfq | 12,696,889 | 63,526,587 | 2.86% |
| 2025-09-25 | 5.02 | 5.04 | 4.87 | 4.90 | 4.90 | qfq | 8,563,587 | 42,321,934 | -1.61% |
| 2025-09-24 | 4.93 | 4.99 | 4.87 | 4.98 | 4.98 | qfq | 7,169,175 | 35,542,002 | 1.01% |
| 2025-09-23 | 4.97 | 5.00 | 4.79 | 4.93 | 4.93 | qfq | 11,671,583 | 56,877,655 | -1.60% |
| 2025-09-22 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | qfq | 9,809,775 | 48,774,073 | -0.79% |
| 2025-09-19 | 5.08 | 5.13 | 5.00 | 5.05 | 5.05 | qfq | 10,192,370 | 51,478,708 | -0.98% |
| 2025-09-18 | 5.24 | 5.30 | 5.05 | 5.10 | 5.10 | qfq | 15,911,401 | 82,263,094 | -3.04% |
| 2025-09-17 | 5.34 | 5.36 | 5.25 | 5.26 | 5.26 | qfq | 12,258,730 | 64,915,541 | -2.05% |
| 2025-09-16 | 5.31 | 5.40 | 5.27 | 5.37 | 5.37 | qfq | 10,200,791 | 54,505,311 | 1.13% |
| 2025-09-15 | 5.38 | 5.41 | 5.26 | 5.31 | 5.31 | qfq | 13,871,274 | 73,603,262 | -1.30% |
| 2025-09-12 | 5.61 | 5.68 | 5.37 | 5.38 | 5.38 | qfq | 25,871,476 | 141,011,850 | -4.27% |
| 2025-09-11 | 5.43 | 5.75 | 5.31 | 5.62 | 5.62 | qfq | 30,224,585 | 168,795,549 | 3.50% |
| 2025-09-10 | 5.41 | 5.48 | 5.38 | 5.43 | 5.43 | qfq | 7,630,705 | 41,386,547 | 0.37% |
| 2025-09-09 | 5.50 | 5.51 | 5.40 | 5.41 | 5.41 | qfq | 9,725,580 | 53,011,422 | -1.28% |
| 2025-09-08 | 5.42 | 5.50 | 5.37 | 5.48 | 5.48 | qfq | 11,243,851 | 61,266,387 | 1.48% |
| 2025-09-05 | 5.34 | 5.41 | 5.20 | 5.40 | 5.40 | qfq | 14,906,287 | 79,475,649 | 1.12% |
| 2025-09-04 | 5.21 | 5.42 | 5.17 | 5.34 | 5.34 | qfq | 17,822,482 | 95,164,187 | 3.09% |
| 2025-09-03 | 5.33 | 5.38 | 5.16 | 5.18 | 5.18 | qfq | 9,588,837 | 50,396,014 | -2.81% |
| 2025-09-02 | 5.25 | 5.49 | 5.19 | 5.33 | 5.33 | qfq | 15,404,912 | 81,718,884 | 1.52% |
| 2025-09-01 | 5.14 | 5.32 | 5.06 | 5.25 | 5.25 | qfq | 11,844,539 | 61,883,972 | 1.94% |
| 2025-08-29 | 5.20 | 5.23 | 5.10 | 5.15 | 5.15 | qfq | 9,686,533 | 50,083,217 | -1.53% |
| 2025-08-28 | 5.34 | 5.43 | 5.00 | 5.23 | 5.23 | qfq | 17,951,298 | 93,424,334 | -1.13% |
| 2025-08-27 | 5.60 | 5.60 | 5.28 | 5.29 | 5.29 | qfq | 19,306,474 | 105,026,798 | -5.70% |
| 2025-08-26 | 5.45 | 5.63 | 5.42 | 5.61 | 5.61 | qfq | 13,133,817 | 72,999,788 | 3.13% |
| 2025-08-25 | 5.47 | 5.52 | 5.41 | 5.44 | 5.44 | qfq | 10,339,526 | 56,417,881 | -0.73% |
| 2025-08-22 | 5.56 | 5.63 | 5.44 | 5.48 | 5.48 | qfq | 10,914,613 | 59,972,703 | -1.62% |
| 2025-08-21 | 5.50 | 5.62 | 5.44 | 5.57 | 5.57 | qfq | 13,509,906 | 74,822,536 | 1.64% |
| 2025-08-20 | 5.39 | 5.49 | 5.35 | 5.48 | 5.48 | qfq | 9,978,740 | 54,075,572 | 1.11% |
| 2025-08-19 | 5.33 | 5.44 | 5.28 | 5.42 | 5.42 | qfq | 10,766,654 | 58,020,040 | 1.69% |
| 2025-08-18 | 5.32 | 5.43 | 5.29 | 5.33 | 5.33 | qfq | 13,030,093 | 69,684,642 | 0.38% |
| 2025-08-15 | 5.29 | 5.36 | 5.27 | 5.31 | 5.31 | qfq | 8,382,575 | 44,510,480 | 0.38% |
| 2025-08-14 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 13,206,010 | 70,391,275 | -2.94% |
| 2025-08-13 | 5.58 | 5.61 | 5.42 | 5.45 | 5.45 | qfq | 19,704,015 | 107,859,567 | -2.33% |
| 2025-08-12 | 5.44 | 5.69 | 5.40 | 5.58 | 5.58 | qfq | 21,857,415 | 121,806,532 | 2.57% |
| 2025-08-11 | 5.37 | 5.45 | 5.32 | 5.44 | 5.44 | qfq | 10,412,912 | 56,379,559 | 1.49% |
| 2025-08-08 | 5.29 | 5.36 | 5.25 | 5.36 | 5.36 | qfq | 10,706,554 | 56,823,435 | 0.94% |
| 2025-08-07 | 5.31 | 5.36 | 5.27 | 5.31 | 5.31 | qfq | 10,679,300 | 56,689,213 | 0.00% |
| 2025-08-06 | 5.19 | 5.37 | 5.18 | 5.31 | 5.31 | qfq | 17,960,157 | 94,757,140 | 2.12% |
| 2025-08-05 | 5.23 | 5.26 | 5.18 | 5.20 | 5.20 | qfq | 10,697,750 | 55,676,149 | 0.97% |
| 2025-08-04 | 5.05 | 5.15 | 5.02 | 5.15 | 5.15 | qfq | 9,764,900 | 49,821,386 | 0.98% |
| 2025-08-01 | 5.00 | 5.13 | 4.96 | 5.10 | 5.10 | qfq | 13,271,700 | 67,433,082 | 2.20% |
| 2025-07-31 | 5.06 | 5.07 | 4.95 | 4.99 | 4.99 | qfq | 9,801,917 | 48,931,238 | -1.38% |
| 2025-07-30 | 5.07 | 5.09 | 5.02 | 5.06 | 5.06 | qfq | 8,641,258 | 43,597,432 | -0.39% |
| 2025-07-29 | 5.14 | 5.17 | 5.01 | 5.08 | 5.08 | qfq | 9,977,653 | 50,508,194 | -1.17% |
| 2025-07-28 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | qfq | 8,391,198 | 43,018,181 | 0.39% |
| 2025-07-25 | 5.15 | 5.18 | 5.09 | 5.12 | 5.12 | qfq | 10,332,743 | 52,990,713 | -0.58% |
| 2025-07-24 | 5.08 | 5.16 | 5.07 | 5.15 | 5.15 | qfq | 9,785,327 | 50,173,286 | 1.38% |
| 2025-07-23 | 5.11 | 5.18 | 5.08 | 5.08 | 5.08 | qfq | 11,037,478 | 56,560,158 | -0.20% |
| 2025-07-22 | 5.13 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 8,345,500 | 42,368,681 | -0.78% |
| 2025-07-21 | 5.06 | 5.14 | 5.06 | 5.13 | 5.13 | qfq | 11,428,835 | 58,433,229 | 1.99% |
| 2025-07-18 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 6,013,056 | 30,164,066 | 0.40% |
| 2025-07-17 | 5.04 | 5.07 | 5.00 | 5.01 | 5.01 | qfq | 5,569,496 | 27,964,974 | -0.60% |
| 2025-07-16 | 5.01 | 5.06 | 4.98 | 5.04 | 5.04 | qfq | 6,391,750 | 32,169,401 | 1.00% |
| 2025-07-15 | 5.08 | 5.10 | 4.94 | 4.99 | 4.99 | qfq | 11,773,900 | 58,889,638 | -2.35% |
| 2025-07-14 | 5.09 | 5.14 | 5.07 | 5.11 | 5.11 | qfq | 6,670,100 | 34,050,568 | 0.20% |
| 2025-07-11 | 5.10 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 8,710,348 | 44,214,847 | 0.00% |
| 2025-07-10 | 5.08 | 5.12 | 5.06 | 5.10 | 5.10 | qfq | 7,594,200 | 38,632,467 | 0.00% |
| 2025-07-09 | 5.17 | 5.19 | 5.07 | 5.10 | 5.10 | qfq | 9,481,361 | 48,420,911 | -0.97% |
| 2025-07-08 | 5.10 | 5.17 | 5.08 | 5.15 | 5.15 | qfq | 10,922,620 | 56,005,896 | 0.78% |
| 2025-07-07 | 5.03 | 5.12 | 5.00 | 5.11 | 5.11 | qfq | 7,981,700 | 40,540,053 | 1.59% |
| 2025-07-04 | 5.12 | 5.13 | 5.02 | 5.03 | 5.03 | qfq | 9,736,314 | 49,285,069 | -1.76% |
| 2025-07-03 | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 8,903,700 | 45,532,276 | -0.39% |
| 2025-07-02 | 5.09 | 5.16 | 5.08 | 5.14 | 5.14 | qfq | 13,301,778 | 68,114,874 | 0.98% |
| 2025-07-01 | 5.09 | 5.12 | 5.03 | 5.09 | 5.09 | qfq | 9,958,500 | 50,597,991 | 0.00% |
| 2025-06-30 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 11,234,472 | 56,932,602 | 0.20% |
| 2025-06-27 | 5.12 | 5.18 | 5.04 | 5.08 | 5.08 | qfq | 13,629,300 | 69,370,097 | 0.40% |
| 2025-06-26 | 5.00 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 18,623,500 | 94,166,345 | 1.00% |
| 2025-06-25 | 5.03 | 5.12 | 4.98 | 5.01 | 5.01 | qfq | 15,441,000 | 77,616,045 | 0.00% |
| 2025-06-24 | 5.05 | 5.15 | 4.97 | 5.01 | 5.01 | qfq | 16,217,298 | 81,578,098 | 1.62% |
| 2025-06-23 | 4.80 | 4.95 | 4.79 | 4.93 | 4.93 | qfq | 10,891,628 | 53,456,532 | 2.49% |
| 2025-06-20 | 4.92 | 4.92 | 4.80 | 4.81 | 4.81 | qfq | 8,410,704 | 40,835,452 | -0.82% |
| 2025-06-19 | 4.97 | 4.98 | 4.81 | 4.85 | 4.85 | qfq | 14,517,127 | 70,823,755 | -2.41% |
| 2025-06-18 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 11,560,865 | 57,460,060 | -1.58% |
| 2025-06-17 | 5.07 | 5.07 | 4.98 | 5.05 | 5.05 | qfq | 15,480,939 | 77,808,443 | -0.98% |
| 2025-06-16 | 5.05 | 5.11 | 4.92 | 5.10 | 5.10 | qfq | 15,269,607 | 77,026,696 | 0.79% |
| 2025-06-13 | 5.18 | 5.19 | 5.01 | 5.06 | 5.06 | qfq | 22,028,008 | 111,746,924 | -2.32% |
| 2025-06-12 | 5.15 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 22,945,627 | 118,294,124 | 0.19% |
| 2025-06-11 | 5.31 | 5.35 | 5.16 | 5.17 | 5.17 | qfq | 36,510,224 | 190,065,632 | -4.44% |
| 2025-06-10 | 5.35 | 5.71 | 5.27 | 5.41 | 5.41 | qfq | 60,820,336 | 331,757,061 | 6.08% |
| 2025-06-09 | 5.01 | 5.10 | 4.98 | 5.10 | 5.10 | qfq | 21,871,500 | 110,547,385 | 1.80% |
| 2025-06-06 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | qfq | 26,893,615 | 135,396,664 | -2.72% |
| 2025-06-05 | 5.28 | 5.32 | 5.12 | 5.15 | 5.15 | qfq | 33,382,998 | 173,283,248 | -4.45% |
| 2025-06-04 | 5.16 | 5.44 | 5.08 | 5.39 | 5.39 | qfq | 51,167,195 | 268,503,500 | 2.28% |
| 2025-06-03 | 5.16 | 5.39 | 5.05 | 5.27 | 5.27 | qfq | 54,798,737 | 282,139,459 | -0.75% |
| 2025-05-30 | 5.86 | 5.97 | 5.31 | 5.31 | 5.31 | qfq | 79,114,708 | 436,891,568 | -14.77% |
| 2025-05-29 | 5.71 | 6.74 | 5.50 | 6.23 | 6.23 | qfq | 119,901,063 | 733,131,986 | 8.16% |
| 2025-05-28 | 4.99 | 5.76 | 4.99 | 5.76 | 5.76 | qfq | 88,674,684 | 495,615,655 | 20.00% |
| 2025-05-27 | 4.56 | 5.19 | 4.52 | 4.80 | 4.80 | qfq | 23,716,859 | 113,047,218 | 4.80% |
| 2025-05-26 | 4.36 | 4.60 | 4.36 | 4.58 | 4.58 | qfq | 8,863,338 | 39,941,469 | 4.81% |
| 2025-05-23 | 4.48 | 4.50 | 4.36 | 4.37 | 4.37 | qfq | 7,268,060 | 32,234,377 | -1.58% |
| 2025-05-22 | 4.50 | 4.66 | 4.44 | 4.44 | 4.44 | qfq | 11,577,397 | 52,523,455 | -0.89% |
| 2025-05-21 | 4.57 | 4.58 | 4.45 | 4.48 | 4.48 | qfq | 6,023,900 | 27,096,738 | -1.10% |
| 2025-05-20 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | qfq | 5,238,010 | 23,598,133 | 0.89% |
| 2025-05-19 | 4.41 | 4.51 | 4.38 | 4.49 | 4.49 | qfq | 8,447,194 | 37,672,149 | 2.28% |
| 2025-05-16 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 5,062,400 | 22,178,600 | 0.69% |
| 2025-05-15 | 4.36 | 4.41 | 4.32 | 4.36 | 4.36 | qfq | 4,910,705 | 21,411,345 | 0.00% |
| 2025-05-14 | 4.37 | 4.42 | 4.33 | 4.36 | 4.36 | qfq | 5,280,318 | 23,056,342 | -0.68% |
| 2025-05-13 | 4.47 | 4.49 | 4.36 | 4.39 | 4.39 | qfq | 4,796,805 | 21,194,917 | -0.45% |
| 2025-05-12 | 4.45 | 4.49 | 4.33 | 4.41 | 4.41 | qfq | 4,925,308 | 21,654,876 | -0.23% |
| 2025-05-09 | 4.45 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 4,794,608 | 21,289,078 | -0.90% |
| 2025-05-08 | 4.38 | 4.50 | 4.35 | 4.46 | 4.46 | qfq | 6,951,426 | 30,862,593 | 1.59% |
| 2025-05-07 | 4.45 | 4.45 | 4.35 | 4.39 | 4.39 | qfq | 7,469,046 | 32,844,165 | 0.23% |
| 2025-05-06 | 4.25 | 4.45 | 4.25 | 4.38 | 4.38 | qfq | 10,603,046 | 46,408,071 | 3.30% |
| 2025-04-30 | 4.15 | 4.31 | 4.15 | 4.24 | 4.24 | qfq | 8,605,052 | 36,669,119 | 2.17% |
| 2025-04-29 | 4.07 | 4.18 | 4.04 | 4.15 | 4.15 | qfq | 4,977,785 | 20,646,011 | 1.72% |
| 2025-04-28 | 4.08 | 4.13 | 4.01 | 4.08 | 4.08 | qfq | 6,006,492 | 24,398,627 | -1.21% |
| 2025-04-25 | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | qfq | 4,062,946 | 16,813,294 | 0.49% |
| 2025-04-24 | 4.12 | 4.17 | 4.08 | 4.11 | 4.11 | qfq | 5,871,492 | 24,257,630 | -0.96% |
| 2025-04-23 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | qfq | 7,823,703 | 32,528,547 | 0.00% |
| 2025-04-22 | 4.07 | 4.19 | 4.06 | 4.15 | 4.15 | qfq | 8,018,657 | 33,162,076 | 1.72% |
| 2025-04-21 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 7,810,482 | 31,997,441 | -0.73% |
| 2025-04-18 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 7,582,202 | 31,323,416 | -0.24% |
| 2025-04-17 | 4.13 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 7,578,907 | 31,457,870 | 0.00% |
| 2025-04-16 | 4.25 | 4.25 | 4.10 | 4.12 | 4.12 | qfq | 11,558,275 | 47,970,999 | -3.29% |
| 2025-04-15 | 4.14 | 4.31 | 4.14 | 4.26 | 4.26 | qfq | 14,178,084 | 60,016,544 | 2.16% |
| 2025-04-14 | 4.02 | 4.21 | 3.99 | 4.17 | 4.17 | qfq | 13,467,734 | 55,557,594 | 4.51% |
| 2025-04-11 | 3.83 | 4.11 | 3.80 | 3.99 | 3.99 | qfq | 13,130,900 | 52,282,629 | 3.64% |
| 2025-04-10 | 3.83 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 8,271,879 | 31,869,432 | 2.67% |
| 2025-04-09 | 3.63 | 3.79 | 3.45 | 3.75 | 3.75 | qfq | 10,110,384 | 36,898,102 | 1.35% |
| 2025-04-08 | 3.62 | 3.76 | 3.60 | 3.70 | 3.70 | qfq | 9,791,289 | 36,132,845 | 3.06% |
| 2025-04-07 | 3.98 | 4.00 | 3.53 | 3.59 | 3.59 | qfq | 16,303,945 | 61,109,463 | -14.52% |
| 2025-04-03 | 4.15 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 7,206,840 | 30,092,985 | 0.96% |
| 2025-04-02 | 4.15 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 7,499,211 | 31,299,307 | 0.00% |
| 2025-04-01 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 7,433,800 | 31,035,821 | 0.97% |
| 2025-03-31 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | qfq | 11,981,225 | 49,693,692 | -3.96% |
| 2025-03-28 | 4.39 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 9,554,511 | 41,275,391 | -2.50% |
| 2025-03-27 | 4.47 | 4.47 | 4.35 | 4.40 | 4.40 | qfq | 8,550,528 | 37,594,848 | -1.79% |
| 2025-03-26 | 4.42 | 4.53 | 4.38 | 4.48 | 4.48 | qfq | 9,255,823 | 41,469,037 | 1.82% |
| 2025-03-25 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | qfq | 9,377,243 | 41,204,077 | 0.46% |
| 2025-03-24 | 4.51 | 4.55 | 4.30 | 4.38 | 4.38 | qfq | 14,221,853 | 62,755,189 | -2.88% |
| 2025-03-21 | 4.52 | 4.58 | 4.46 | 4.51 | 4.51 | qfq | 8,963,700 | 40,438,315 | -0.66% |
| 2025-03-20 | 4.52 | 4.61 | 4.49 | 4.54 | 4.54 | qfq | 12,255,547 | 55,749,838 | 0.67% |
| 2025-03-19 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | qfq | 9,270,052 | 41,657,523 | 0.45% |
| 2025-03-18 | 4.52 | 4.55 | 4.45 | 4.49 | 4.49 | qfq | 10,983,514 | 49,264,175 | -0.66% |
| 2025-03-17 | 4.56 | 4.59 | 4.47 | 4.52 | 4.52 | qfq | 18,724,944 | 84,775,688 | -0.22% |
| 2025-03-14 | 4.29 | 4.67 | 4.28 | 4.53 | 4.53 | qfq | 37,021,778 | 165,770,928 | 5.35% |
| 2025-03-13 | 4.25 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 15,623,816 | 66,578,901 | 0.94% |
| 2025-03-12 | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 12,261,230 | 52,023,082 | 0.95% |
| 2025-03-11 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 7,782,564 | 32,632,544 | -0.24% |
| 2025-03-10 | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 10,497,582 | 44,260,641 | 1.68% |
| 2025-03-07 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | qfq | 10,229,982 | 42,791,322 | -1.42% |
| 2025-03-06 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | qfq | 12,804,245 | 53,845,082 | 0.48% |
| 2025-03-05 | 4.25 | 4.29 | 4.15 | 4.20 | 4.20 | qfq | 14,366,561 | 60,205,523 | -2.33% |
| 2025-03-04 | 4.17 | 4.36 | 4.13 | 4.30 | 4.30 | qfq | 21,145,789 | 89,728,220 | 2.38% |
| 2025-03-03 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | qfq | 12,479,830 | 52,522,050 | -0.24% |
| 2025-02-28 | 4.25 | 4.32 | 4.20 | 4.21 | 4.21 | qfq | 13,162,351 | 56,072,618 | -1.86% |
| 2025-02-27 | 4.33 | 4.34 | 4.21 | 4.29 | 4.29 | qfq | 12,891,457 | 55,044,225 | -0.46% |
| 2025-02-26 | 4.28 | 4.35 | 4.28 | 4.31 | 4.31 | qfq | 12,639,561 | 54,546,173 | 0.70% |
| 2025-02-25 | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | qfq | 12,690,842 | 54,623,893 | -1.15% |
| 2025-02-24 | 4.20 | 4.37 | 4.20 | 4.33 | 4.33 | qfq | 20,903,742 | 90,048,606 | 3.10% |
| 2025-02-21 | 4.21 | 4.23 | 4.14 | 4.20 | 4.20 | qfq | 10,272,752 | 42,950,502 | -0.24% |
| 2025-02-20 | 4.19 | 4.21 | 4.17 | 4.21 | 4.21 | qfq | 10,264,128 | 43,060,198 | 0.00% |
| 2025-02-19 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | qfq | 10,025,881 | 41,946,474 | 0.96% |
| 2025-02-18 | 4.35 | 4.35 | 4.15 | 4.17 | 4.17 | qfq | 17,942,483 | 76,030,544 | -4.14% |
| 2025-02-17 | 4.26 | 4.38 | 4.24 | 4.35 | 4.35 | qfq | 18,445,555 | 79,683,291 | 2.11% |
| 2025-02-14 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 12,841,114 | 54,847,028 | -1.39% |
| 2025-02-13 | 4.30 | 4.35 | 4.27 | 4.32 | 4.32 | qfq | 16,230,290 | 70,049,497 | 0.47% |
| 2025-02-12 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 14,740,100 | 62,891,597 | 0.47% |
| 2025-02-11 | 4.36 | 4.38 | 4.24 | 4.28 | 4.28 | qfq | 13,387,981 | 57,328,159 | -1.61% |
| 2025-02-10 | 4.31 | 4.35 | 4.28 | 4.35 | 4.35 | qfq | 16,842,170 | 72,842,983 | 0.93% |
| 2025-02-07 | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 21,726,722 | 93,200,988 | 0.94% |
| 2025-02-06 | 4.21 | 4.29 | 4.11 | 4.27 | 4.27 | qfq | 20,265,901 | 84,999,967 | 1.67% |
| 2025-02-05 | 4.22 | 4.30 | 4.15 | 4.20 | 4.20 | qfq | 20,154,200 | 85,180,751 | 0.00% |
| 2025-01-27 | 4.28 | 4.37 | 4.20 | 4.20 | 4.20 | qfq | 24,895,700 | 106,395,781 | -6.04% |
| 2025-01-24 | 4.70 | 4.71 | 4.42 | 4.47 | 4.47 | qfq | 40,258,630 | 181,165,283 | -4.89% |
| 2025-01-23 | 5.00 | 5.27 | 4.66 | 4.70 | 4.70 | qfq | 64,604,400 | 319,472,204 | -13.76% |
| 2025-01-22 | 5.40 | 5.89 | 5.33 | 5.45 | 5.45 | qfq | 88,359,039 | 493,886,012 | 2.44% |
| 2025-01-21 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | qfq | 11,401,017 | 60,653,410 | 20.09% |
| 2025-01-13 | 4.22 | 4.61 | 4.09 | 4.43 | 4.43 | qfq | 11,319,638 | 49,503,857 | 5.23% |
| 2025-01-10 | 4.29 | 4.34 | 4.21 | 4.21 | 4.21 | qfq | 4,223,500 | 18,044,523 | -2.32% |
| 2025-01-09 | 4.26 | 4.34 | 4.26 | 4.31 | 4.31 | qfq | 3,345,332 | 14,393,123 | -0.23% |
| 2025-01-08 | 4.38 | 4.38 | 4.20 | 4.32 | 4.32 | qfq | 5,015,352 | 21,515,641 | -1.37% |
| 2025-01-07 | 4.23 | 4.38 | 4.20 | 4.38 | 4.38 | qfq | 6,763,961 | 29,071,497 | 3.30% |
| 2025-01-06 | 4.14 | 4.25 | 4.05 | 4.24 | 4.24 | qfq | 6,745,028 | 28,191,184 | 1.68% |
| 2025-01-03 | 4.35 | 4.39 | 4.15 | 4.17 | 4.17 | qfq | 9,288,568 | 39,468,118 | -3.47% |
| 2025-01-02 | 4.38 | 4.47 | 4.27 | 4.32 | 4.32 | qfq | 7,937,163 | 34,745,350 | -0.69% |
| 2024-12-31 | 4.45 | 4.51 | 4.35 | 4.35 | 4.35 | qfq | 6,692,232 | 29,579,371 | -1.58% |
| 2024-12-30 | 4.57 | 4.57 | 4.37 | 4.42 | 4.42 | qfq | 8,641,860 | 38,250,509 | -3.49% |
| 2024-12-27 | 4.49 | 4.62 | 4.46 | 4.58 | 4.58 | qfq | 5,584,003 | 25,511,134 | 2.23% |
| 2024-12-26 | 4.46 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 4,437,837 | 19,933,766 | 0.45% |
| 2024-12-25 | 4.65 | 4.65 | 4.37 | 4.46 | 4.46 | qfq | 8,077,840 | 36,088,677 | -3.67% |
| 2024-12-24 | 4.67 | 4.72 | 4.52 | 4.63 | 4.63 | qfq | 7,187,126 | 33,154,639 | -0.43% |
| 2024-12-23 | 4.97 | 4.97 | 4.60 | 4.65 | 4.65 | qfq | 11,327,300 | 53,795,774 | -6.25% |
| 2024-12-20 | 4.91 | 5.04 | 4.87 | 4.96 | 4.96 | qfq | 6,452,677 | 32,074,640 | 0.40% |
| 2024-12-19 | 4.94 | 4.99 | 4.83 | 4.94 | 4.94 | qfq | 6,986,600 | 34,291,644 | -0.80% |
| 2024-12-18 | 5.00 | 5.08 | 4.88 | 4.98 | 4.98 | qfq | 7,203,126 | 35,939,249 | -0.20% |
| 2024-12-17 | 5.33 | 5.33 | 4.96 | 4.99 | 4.99 | qfq | 13,332,901 | 67,774,481 | -6.20% |
| 2024-12-16 | 5.25 | 5.39 | 5.23 | 5.32 | 5.32 | qfq | 8,130,300 | 43,316,271 | 1.53% |
| 2024-12-13 | 5.41 | 5.41 | 5.22 | 5.24 | 5.24 | qfq | 10,152,802 | 53,727,986 | -2.78% |
| 2024-12-12 | 5.41 | 5.41 | 5.32 | 5.39 | 5.39 | qfq | 9,690,403 | 52,073,820 | -0.37% |
| 2024-12-11 | 5.35 | 5.45 | 5.31 | 5.41 | 5.41 | qfq | 8,497,003 | 45,980,210 | 0.56% |
| 2024-12-10 | 5.55 | 5.59 | 5.36 | 5.38 | 5.38 | qfq | 11,532,453 | 62,844,131 | -1.10% |
| 2024-12-09 | 5.40 | 5.44 | 5.30 | 5.44 | 5.44 | qfq | 9,752,942 | 52,339,451 | 0.74% |
| 2024-12-06 | 5.35 | 5.43 | 5.32 | 5.40 | 5.40 | qfq | 9,691,100 | 52,190,154 | 1.31% |
| 2024-12-05 | 5.30 | 5.36 | 5.27 | 5.33 | 5.33 | qfq | 11,200,987 | 59,547,493 | 0.19% |
| 2024-12-04 | 5.32 | 5.48 | 5.28 | 5.32 | 5.32 | qfq | 13,610,988 | 73,135,452 | -0.93% |
| 2024-12-03 | 5.26 | 5.46 | 5.26 | 5.37 | 5.37 | qfq | 20,262,205 | 108,856,087 | 1.70% |
| 2024-12-02 | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | qfq | 9,732,798 | 51,275,781 | 1.15% |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.22 | 5.22 | qfq | 11,402,353 | 59,396,019 | -0.95% |
| 2024-11-28 | 5.05 | 5.31 | 5.02 | 5.27 | 5.27 | qfq | 18,539,722 | 97,010,762 | 3.94% |
| 2024-11-27 | 4.97 | 5.07 | 4.85 | 5.07 | 5.07 | qfq | 7,048,800 | 34,822,412 | 1.20% |
| 2024-11-26 | 5.11 | 5.12 | 4.96 | 5.01 | 5.01 | qfq | 7,115,146 | 35,765,595 | -1.96% |
| 2024-11-25 | 4.94 | 5.12 | 4.91 | 5.11 | 5.11 | qfq | 7,461,300 | 37,554,308 | 2.61% |
| 2024-11-22 | 5.16 | 5.24 | 4.93 | 4.98 | 4.98 | qfq | 10,159,353 | 51,996,398 | -4.23% |
| 2024-11-21 | 5.12 | 5.32 | 5.10 | 5.20 | 5.20 | qfq | 11,337,685 | 58,834,947 | 1.56% |
| 2024-11-20 | 4.95 | 5.14 | 4.95 | 5.12 | 5.12 | qfq | 8,101,573 | 41,042,398 | 2.61% |
| 2024-11-19 | 4.88 | 4.99 | 4.81 | 4.99 | 4.99 | qfq | 7,906,714 | 38,729,201 | 2.25% |
| 2024-11-18 | 5.03 | 5.11 | 4.80 | 4.88 | 4.88 | qfq | 10,231,100 | 50,495,793 | -1.61% |
| 2024-11-15 | 5.01 | 5.15 | 4.95 | 4.96 | 4.96 | qfq | 7,259,200 | 36,715,292 | -1.39% |
| 2024-11-14 | 5.18 | 5.21 | 5.02 | 5.03 | 5.03 | qfq | 6,499,245 | 33,131,360 | -3.27% |
| 2024-11-13 | 5.15 | 5.23 | 5.04 | 5.20 | 5.20 | qfq | 8,733,627 | 44,915,622 | 0.39% |
| 2024-11-12 | 5.28 | 5.29 | 5.10 | 5.18 | 5.18 | qfq | 12,578,895 | 65,345,656 | -1.89% |
| 2024-11-11 | 5.10 | 5.30 | 5.10 | 5.28 | 5.28 | qfq | 15,394,796 | 80,386,467 | 3.13% |
| 2024-11-08 | 5.23 | 5.26 | 5.08 | 5.12 | 5.12 | qfq | 12,953,176 | 66,608,681 | -1.35% |
| 2024-11-07 | 4.92 | 5.22 | 4.84 | 5.19 | 5.19 | qfq | 18,381,350 | 93,689,966 | 5.49% |
| 2024-11-06 | 4.90 | 4.98 | 4.87 | 4.92 | 4.92 | qfq | 11,147,540 | 54,911,143 | 0.61% |
| 2024-11-05 | 4.76 | 4.92 | 4.74 | 4.89 | 4.89 | qfq | 9,389,428 | 45,415,480 | 2.73% |
| 2024-11-04 | 4.74 | 4.80 | 4.67 | 4.76 | 4.76 | qfq | 8,119,771 | 38,339,710 | 0.42% |
| 2024-11-01 | 5.00 | 5.07 | 4.71 | 4.74 | 4.74 | qfq | 13,261,787 | 64,131,553 | -5.77% |
| 2024-10-31 | 5.02 | 5.11 | 4.99 | 5.03 | 5.03 | qfq | 10,804,187 | 54,622,959 | 0.20% |
| 2024-10-30 | 4.99 | 5.09 | 4.93 | 5.02 | 5.02 | qfq | 14,383,064 | 71,979,470 | -2.33% |
| 2024-10-29 | 5.29 | 5.34 | 5.12 | 5.14 | 5.14 | qfq | 12,455,900 | 64,650,013 | -2.65% |
| 2024-10-28 | 4.98 | 5.29 | 4.97 | 5.28 | 5.28 | qfq | 17,628,139 | 91,577,043 | 5.81% |
| 2024-10-25 | 4.89 | 5.01 | 4.88 | 4.99 | 4.99 | qfq | 10,497,522 | 52,117,513 | 2.46% |
| 2024-10-24 | 4.87 | 4.93 | 4.84 | 4.87 | 4.87 | qfq | 6,986,888 | 34,114,504 | -0.61% |
| 2024-10-23 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | qfq | 12,156,758 | 59,964,307 | -1.80% |
| 2024-10-22 | 4.86 | 5.04 | 4.85 | 4.99 | 4.99 | qfq | 16,900,263 | 83,454,630 | 2.25% |
| 2024-10-21 | 4.85 | 4.99 | 4.77 | 4.88 | 4.88 | qfq | 16,875,558 | 82,577,337 | 3.17% |
| 2024-10-18 | 4.59 | 4.84 | 4.54 | 4.73 | 4.73 | qfq | 13,127,527 | 61,413,897 | 3.05% |
| 2024-10-17 | 4.67 | 4.75 | 4.58 | 4.59 | 4.59 | qfq | 10,512,662 | 49,168,946 | -1.50% |
| 2024-10-16 | 4.61 | 4.74 | 4.59 | 4.66 | 4.66 | qfq | 7,829,400 | 36,699,661 | -0.21% |
| 2024-10-15 | 4.77 | 4.81 | 4.66 | 4.67 | 4.67 | qfq | 13,637,895 | 64,507,505 | -3.11% |
| 2024-10-14 | 4.68 | 4.85 | 4.62 | 4.82 | 4.82 | qfq | 17,205,921 | 81,722,425 | 6.40% |
| 2024-10-11 | 4.78 | 4.78 | 4.48 | 4.53 | 4.53 | qfq | 12,148,335 | 55,848,582 | -5.63% |
| 2024-10-10 | 4.74 | 4.96 | 4.62 | 4.80 | 4.80 | qfq | 15,951,571 | 76,752,483 | 2.35% |
| 2024-10-09 | 5.05 | 5.09 | 4.68 | 4.69 | 4.69 | qfq | 22,160,076 | 108,519,662 | -11.17% |
| 2024-10-08 | 5.61 | 5.62 | 4.92 | 5.28 | 5.28 | qfq | 37,969,422 | 198,019,137 | 10.46% |
| 2024-09-30 | 4.37 | 4.87 | 4.28 | 4.78 | 4.78 | qfq | 28,851,225 | 131,331,675 | 13.00% |
| 2024-09-27 | 4.08 | 4.27 | 4.04 | 4.23 | 4.23 | qfq | 16,890,541 | 70,116,376 | 4.96% |
| 2024-09-26 | 3.92 | 4.03 | 3.89 | 4.03 | 4.03 | qfq | 9,839,879 | 39,046,855 | 2.28% |
| 2024-09-25 | 3.95 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 13,223,041 | 52,672,069 | 1.81% |
| 2024-09-24 | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 9,950,998 | 38,124,374 | 3.75% |
| 2024-09-23 | 3.72 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 3,874,553 | 14,412,003 | 0.27% |
| 2024-09-20 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | qfq | 4,448,000 | 16,575,741 | -1.33% |
| 2024-09-19 | 3.68 | 3.80 | 3.67 | 3.77 | 3.77 | qfq | 5,923,900 | 22,202,834 | 2.72% |
| 2024-09-18 | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | qfq | 6,091,600 | 22,371,225 | -2.91% |
| 2024-09-13 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | qfq | 4,810,900 | 18,222,076 | -0.26% |
| 2024-09-12 | 3.77 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 4,768,344 | 18,151,356 | 0.53% |
| 2024-09-11 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 4,146,667 | 15,710,818 | -1.31% |
| 2024-09-10 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 5,360,427 | 20,380,407 | 1.06% |
| 2024-09-09 | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 5,441,094 | 20,562,616 | -0.26% |
| 2024-09-06 | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | qfq | 7,941,300 | 30,309,758 | -2.57% |
| 2024-09-05 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | qfq | 6,319,500 | 24,433,197 | 1.04% |
| 2024-09-04 | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 6,966,136 | 26,960,470 | -1.79% |
| 2024-09-03 | 3.95 | 3.97 | 3.88 | 3.92 | 3.92 | qfq | 11,034,514 | 43,175,579 | -1.75% |
| 2024-09-02 | 4.14 | 4.16 | 3.98 | 3.99 | 3.99 | qfq | 14,647,656 | 59,481,932 | -4.32% |
| 2024-08-30 | 4.00 | 4.20 | 4.00 | 4.17 | 4.17 | qfq | 19,613,812 | 80,750,027 | -1.42% |
| 2024-08-29 | 4.18 | 4.24 | 4.08 | 4.23 | 4.23 | qfq | 6,365,684 | 26,481,046 | 1.20% |
| 2024-08-28 | 4.13 | 4.22 | 4.06 | 4.18 | 4.18 | qfq | 5,410,721 | 22,513,507 | 1.21% |
| 2024-08-27 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | qfq | 5,300,859 | 21,932,531 | -1.43% |
| 2024-08-26 | 4.08 | 4.22 | 4.03 | 4.19 | 4.19 | qfq | 6,311,423 | 26,174,046 | 1.70% |
| 2024-08-23 | 4.23 | 4.26 | 4.05 | 4.12 | 4.12 | qfq | 9,148,810 | 37,746,090 | -2.60% |
| 2024-08-22 | 4.42 | 4.45 | 4.23 | 4.23 | 4.23 | qfq | 9,415,582 | 40,695,010 | -3.64% |
| 2024-08-21 | 4.43 | 4.47 | 4.35 | 4.39 | 4.39 | qfq | 8,535,983 | 37,520,672 | -1.35% |
| 2024-08-20 | 4.37 | 4.60 | 4.36 | 4.45 | 4.45 | qfq | 16,345,324 | 73,216,637 | 1.37% |
| 2024-08-19 | 4.40 | 4.48 | 4.31 | 4.39 | 4.39 | qfq | 21,518,507 | 94,705,509 | -6.79% |
| 2024-08-16 | 4.70 | 4.86 | 4.54 | 4.71 | 4.71 | qfq | 19,550,500 | 91,169,128 | 1.29% |
| 2024-08-15 | 4.53 | 4.72 | 4.52 | 4.65 | 4.65 | qfq | 11,990,991 | 55,751,434 | 1.75% |
| 2024-08-14 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | qfq | 12,262,378 | 56,541,837 | 0.66% |
| 2024-08-13 | 4.48 | 4.57 | 4.31 | 4.54 | 4.54 | qfq | 15,253,617 | 67,782,360 | 0.89% |
| 2024-08-12 | 4.63 | 4.74 | 4.43 | 4.50 | 4.50 | qfq | 22,647,476 | 103,963,176 | 1.12% |
| 2024-08-09 | 4.38 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 10,414,450 | 46,702,008 | 1.60% |
| 2024-08-08 | 4.38 | 4.41 | 4.32 | 4.38 | 4.38 | qfq | 5,647,205 | 24,668,604 | -0.23% |
| 2024-08-07 | 4.38 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 6,393,909 | 28,084,912 | 0.46% |
| 2024-08-06 | 4.31 | 4.42 | 4.31 | 4.37 | 4.37 | qfq | 7,501,578 | 32,649,754 | 2.34% |
| 2024-08-05 | 4.39 | 4.48 | 4.25 | 4.27 | 4.27 | qfq | 11,064,300 | 48,219,110 | -3.83% |
| 2024-08-02 | 4.52 | 4.59 | 4.44 | 4.44 | 4.44 | qfq | 9,497,600 | 42,914,755 | -3.06% |
| 2024-08-01 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | qfq | 10,154,346 | 46,473,434 | -0.22% |
| 2024-07-31 | 4.51 | 4.60 | 4.45 | 4.59 | 4.59 | qfq | 13,987,980 | 63,571,885 | 1.32% |
| 2024-07-30 | 4.53 | 4.64 | 4.46 | 4.53 | 4.53 | qfq | 12,753,182 | 57,875,963 | -0.22% |
| 2024-07-29 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | qfq | 18,170,028 | 80,941,307 | 4.37% |
| 2024-07-26 | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | qfq | 15,127,009 | 66,084,878 | -1.58% |
| 2024-07-25 | 4.35 | 4.43 | 4.15 | 4.42 | 4.42 | qfq | 21,988,528 | 94,892,754 | -3.91% |
| 2024-07-24 | 4.60 | 4.96 | 4.48 | 4.60 | 4.60 | qfq | 26,207,266 | 121,713,436 | 3.37% |
| 2024-07-23 | 4.35 | 4.70 | 4.35 | 4.45 | 4.45 | qfq | 17,157,847 | 77,615,054 | 2.53% |
| 2024-07-22 | 4.33 | 4.46 | 4.30 | 4.34 | 4.34 | qfq | 8,715,546 | 38,024,832 | -0.69% |
| 2024-07-19 | 4.28 | 4.44 | 4.26 | 4.37 | 4.37 | qfq | 8,765,662 | 38,293,482 | 1.16% |
| 2024-07-18 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | qfq | 10,206,164 | 43,728,908 | -2.26% |
| 2024-07-17 | 4.55 | 4.59 | 4.37 | 4.42 | 4.42 | qfq | 11,529,183 | 51,435,696 | -3.91% |
| 2024-07-16 | 4.58 | 4.64 | 4.49 | 4.60 | 4.60 | qfq | 14,561,006 | 66,394,411 | -1.29% |
| 2024-07-15 | 4.77 | 4.90 | 4.63 | 4.66 | 4.66 | qfq | 20,161,007 | 95,646,232 | -3.12% |
| 2024-07-12 | 4.63 | 4.95 | 4.60 | 4.81 | 4.81 | qfq | 24,722,954 | 119,063,639 | 3.22% |
| 2024-07-11 | 4.54 | 4.78 | 4.47 | 4.66 | 4.66 | qfq | 17,214,180 | 79,207,887 | 1.75% |
| 2024-07-10 | 4.39 | 4.65 | 4.35 | 4.58 | 4.58 | qfq | 17,304,926 | 77,881,157 | 4.33% |
| 2024-07-09 | 4.49 | 4.49 | 4.24 | 4.39 | 4.39 | qfq | 14,722,217 | 63,944,641 | -4.36% |
| 2024-07-08 | 4.50 | 4.68 | 4.37 | 4.59 | 4.59 | qfq | 12,578,662 | 56,364,894 | 1.10% |
| 2024-07-05 | 4.46 | 4.58 | 4.38 | 4.54 | 4.54 | qfq | 10,721,583 | 48,221,108 | 2.25% |
| 2024-07-04 | 4.69 | 4.74 | 4.42 | 4.44 | 4.44 | qfq | 18,000,966 | 81,609,039 | -6.53% |
| 2024-07-03 | 4.93 | 4.94 | 4.68 | 4.75 | 4.75 | qfq | 23,209,787 | 110,946,133 | -6.68% |
| 2024-07-02 | 4.82 | 5.10 | 4.75 | 5.09 | 5.09 | qfq | 20,193,871 | 100,433,100 | 5.82% |
| 2024-07-01 | 4.80 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 8,313,737 | 39,774,968 | 1.05% |
| 2024-06-28 | 4.75 | 4.82 | 4.65 | 4.76 | 4.76 | qfq | 6,550,214 | 31,140,982 | 0.63% |
| 2024-06-27 | 4.70 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 7,264,552 | 34,671,389 | 0.21% |
| 2024-06-26 | 4.54 | 4.78 | 4.44 | 4.72 | 4.72 | qfq | 8,233,469 | 38,097,469 | 3.74% |
| 2024-06-25 | 4.40 | 4.60 | 4.40 | 4.55 | 4.55 | qfq | 6,799,567 | 30,648,836 | 4.36% |
| 2024-06-24 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | qfq | 6,807,989 | 30,169,103 | -5.42% |
| 2024-06-21 | 4.57 | 4.66 | 4.51 | 4.61 | 4.61 | qfq | 4,942,800 | 22,782,525 | 0.00% |
| 2024-06-20 | 4.75 | 4.77 | 4.52 | 4.61 | 4.61 | qfq | 6,071,400 | 28,052,890 | -2.74% |
| 2024-06-19 | 4.68 | 4.78 | 4.64 | 4.74 | 4.74 | qfq | 6,487,324 | 30,629,459 | 0.42% |
| 2024-06-18 | 4.65 | 4.73 | 4.54 | 4.72 | 4.72 | qfq | 8,862,521 | 41,266,850 | 1.51% |
| 2024-06-17 | 4.52 | 4.82 | 4.49 | 4.65 | 4.65 | qfq | 10,968,528 | 51,100,506 | 2.65% |
| 2024-06-14 | 4.62 | 4.63 | 4.51 | 4.53 | 4.53 | qfq | 5,881,943 | 26,799,893 | -1.09% |
| 2024-06-13 | 4.65 | 4.76 | 4.55 | 4.58 | 4.58 | qfq | 7,318,819 | 33,909,084 | -1.93% |
| 2024-06-12 | 4.59 | 4.70 | 4.50 | 4.67 | 4.67 | qfq | 8,417,952 | 39,145,202 | 2.19% |
| 2024-06-11 | 4.67 | 4.70 | 4.41 | 4.57 | 4.57 | qfq | 12,976,476 | 58,398,070 | -2.56% |
| 2024-06-07 | 4.23 | 4.82 | 4.22 | 4.69 | 4.69 | qfq | 17,079,148 | 77,611,978 | 13.29% |
| 2024-06-06 | 4.46 | 4.50 | 4.02 | 4.14 | 4.14 | qfq | 10,602,406 | 44,634,296 | -7.17% |
| 2024-06-05 | 4.56 | 4.60 | 4.46 | 4.46 | 4.46 | qfq | 5,567,123 | 25,024,830 | -3.46% |
| 2024-06-04 | 4.74 | 4.80 | 4.45 | 4.62 | 4.62 | qfq | 11,340,764 | 52,208,477 | -5.52% |
| 2024-06-03 | 5.04 | 5.09 | 4.85 | 4.89 | 4.89 | qfq | 7,405,605 | 36,782,086 | -1.61% |
| 2024-05-31 | 5.09 | 5.09 | 4.95 | 4.97 | 4.97 | qfq | 4,259,023 | 21,218,441 | -1.58% |
| 2024-05-30 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | qfq | 4,599,859 | 23,345,208 | -0.20% |
| 2024-05-29 | 5.10 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 4,645,154 | 23,598,671 | 0.60% |
| 2024-05-28 | 5.22 | 5.24 | 5.03 | 5.03 | 5.03 | qfq | 5,880,609 | 30,203,821 | -1.76% |
| 2024-05-27 | 5.05 | 5.14 | 5.02 | 5.12 | 5.12 | qfq | 5,330,262 | 27,159,781 | 1.99% |
| 2024-05-24 | 5.06 | 5.11 | 4.98 | 5.02 | 5.02 | qfq | 3,877,407 | 19,620,024 | -0.79% |
| 2024-05-23 | 5.14 | 5.17 | 5.04 | 5.06 | 5.06 | qfq | 4,457,307 | 22,690,966 | -1.94% |
| 2024-05-22 | 5.18 | 5.23 | 5.16 | 5.16 | 5.16 | qfq | 3,549,824 | 18,438,596 | -1.15% |
| 2024-05-21 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | qfq | 4,547,809 | 23,696,372 | -0.57% |
| 2024-05-20 | 5.33 | 5.34 | 5.21 | 5.25 | 5.25 | qfq | 5,780,647 | 30,355,430 | 0.19% |
| 2024-05-17 | 5.27 | 5.28 | 5.15 | 5.24 | 5.24 | qfq | 5,589,785 | 29,122,470 | -0.76% |
| 2024-05-16 | 5.20 | 5.30 | 5.20 | 5.28 | 5.28 | qfq | 6,948,940 | 36,617,136 | 0.57% |
| 2024-05-15 | 5.18 | 5.26 | 5.13 | 5.25 | 5.25 | qfq | 6,209,047 | 32,431,127 | 1.35% |
| 2024-05-14 | 5.13 | 5.22 | 5.13 | 5.18 | 5.18 | qfq | 4,888,272 | 25,321,824 | -0.19% |
| 2024-05-13 | 5.15 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 8,981,417 | 46,831,900 | 0.58% |
| 2024-05-10 | 5.20 | 5.24 | 5.14 | 5.16 | 5.16 | qfq | 6,181,043 | 31,977,325 | -1.15% |
| 2024-05-09 | 5.30 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 6,622,011 | 34,716,717 | 0.77% |
| 2024-05-08 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 6,876,619 | 35,835,454 | -1.15% |
| 2024-05-07 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | qfq | 9,301,408 | 48,891,269 | -1.69% |
| 2024-05-06 | 5.27 | 5.43 | 5.18 | 5.33 | 5.33 | qfq | 14,750,988 | 77,960,138 | 2.50% |
| 2024-04-30 | 4.98 | 5.36 | 4.98 | 5.20 | 5.20 | qfq | 15,784,338 | 81,871,776 | 4.42% |
| 2024-04-29 | 4.76 | 5.11 | 4.76 | 4.98 | 4.98 | qfq | 13,152,113 | 65,225,647 | 4.40% |
| 2024-04-26 | 5.08 | 5.18 | 4.60 | 4.77 | 4.77 | qfq | 18,974,991 | 90,776,339 | -2.85% |
| 2024-04-25 | 4.78 | 4.98 | 4.71 | 4.91 | 4.91 | qfq | 8,209,488 | 39,931,514 | 3.59% |
| 2024-04-24 | 4.50 | 4.75 | 4.45 | 4.74 | 4.74 | qfq | 8,818,994 | 40,817,539 | 5.80% |
| 2024-04-23 | 4.25 | 4.54 | 4.25 | 4.48 | 4.48 | qfq | 8,860,824 | 39,380,116 | 5.91% |
| 2024-04-22 | 4.12 | 4.28 | 3.97 | 4.23 | 4.23 | qfq | 6,178,850 | 25,742,387 | 3.42% |
| 2024-04-19 | 4.12 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 4,423,232 | 18,095,500 | -0.97% |
| 2024-04-18 | 4.29 | 4.31 | 4.10 | 4.13 | 4.13 | qfq | 6,073,700 | 25,273,342 | -3.50% |
| 2024-04-17 | 3.95 | 4.28 | 3.86 | 4.28 | 4.28 | qfq | 8,094,762 | 33,775,870 | 11.17% |
| 2024-04-16 | 4.19 | 4.24 | 3.84 | 3.85 | 3.85 | qfq | 10,578,266 | 41,766,747 | -9.41% |
| 2024-04-15 | 4.71 | 4.75 | 4.19 | 4.25 | 4.25 | qfq | 14,673,646 | 64,116,806 | -11.27% |
| 2024-04-12 | 4.85 | 4.98 | 4.75 | 4.79 | 4.79 | qfq | 8,456,342 | 41,382,357 | -1.24% |
| 2024-04-11 | 4.66 | 4.95 | 4.66 | 4.85 | 4.85 | qfq | 6,825,878 | 33,158,186 | 2.75% |
| 2024-04-10 | 4.81 | 4.85 | 4.65 | 4.72 | 4.72 | qfq | 5,032,516 | 23,709,320 | -2.07% |
| 2024-04-09 | 4.72 | 4.83 | 4.67 | 4.82 | 4.82 | qfq | 4,668,520 | 22,335,211 | 2.12% |
| 2024-04-08 | 4.93 | 4.93 | 4.71 | 4.72 | 4.72 | qfq | 6,186,268 | 29,598,154 | -4.26% |
| 2024-04-03 | 4.93 | 4.96 | 4.80 | 4.93 | 4.93 | qfq | 6,687,668 | 32,736,853 | -0.80% |
| 2024-04-02 | 4.86 | 5.07 | 4.86 | 4.97 | 4.97 | qfq | 8,704,570 | 43,152,252 | 1.02% |
| 2024-04-01 | 4.80 | 4.93 | 4.71 | 4.92 | 4.92 | qfq | 9,745,472 | 47,346,364 | 2.50% |
| 2024-03-29 | 4.65 | 5.10 | 4.62 | 4.80 | 4.80 | qfq | 12,868,463 | 62,797,831 | 3.00% |
| 2024-03-28 | 4.53 | 4.69 | 4.51 | 4.66 | 4.66 | qfq | 4,534,944 | 21,013,044 | 2.64% |
| 2024-03-27 | 4.64 | 4.73 | 4.54 | 4.54 | 4.54 | qfq | 4,269,639 | 19,853,577 | -2.16% |
| 2024-03-26 | 4.68 | 4.68 | 4.51 | 4.64 | 4.64 | qfq | 4,160,925 | 19,127,301 | 0.87% |
| 2024-03-25 | 4.71 | 4.75 | 4.59 | 4.60 | 4.60 | qfq | 4,052,721 | 18,953,097 | -2.34% |
| 2024-03-22 | 4.78 | 4.84 | 4.67 | 4.71 | 4.71 | qfq | 4,957,806 | 23,452,066 | -1.67% |
| 2024-03-21 | 4.81 | 4.86 | 4.71 | 4.79 | 4.79 | qfq | 5,784,162 | 27,663,992 | -0.42% |
| 2024-03-20 | 4.72 | 4.83 | 4.69 | 4.81 | 4.81 | qfq | 8,028,021 | 38,320,192 | 2.78% |
| 2024-03-19 | 4.76 | 4.85 | 4.67 | 4.68 | 4.68 | qfq | 7,056,583 | 33,465,614 | -1.68% |
| 2024-03-18 | 4.80 | 4.84 | 4.73 | 4.76 | 4.76 | qfq | 11,217,387 | 53,395,039 | -0.83% |
| 2024-03-15 | 4.53 | 5.01 | 4.44 | 4.80 | 4.80 | qfq | 16,712,257 | 79,645,346 | 5.96% |
| 2024-03-14 | 4.49 | 4.64 | 4.46 | 4.53 | 4.53 | qfq | 7,053,391 | 32,078,360 | 0.67% |
| 2024-03-13 | 4.52 | 4.59 | 4.46 | 4.50 | 4.50 | qfq | 4,362,190 | 19,628,507 | -0.88% |
| 2024-03-12 | 4.50 | 4.56 | 4.42 | 4.54 | 4.54 | qfq | 5,495,732 | 24,748,754 | 0.89% |
| 2024-03-11 | 4.36 | 4.54 | 4.30 | 4.50 | 4.50 | qfq | 8,291,900 | 36,783,735 | 2.97% |
| 2024-03-08 | 4.39 | 4.68 | 4.31 | 4.37 | 4.37 | qfq | 7,318,583 | 32,393,841 | 1.63% |
| 2024-03-07 | 4.29 | 4.40 | 4.24 | 4.30 | 4.30 | qfq | 6,400,712 | 27,712,123 | 1.42% |
| 2024-03-06 | 4.14 | 4.30 | 4.13 | 4.24 | 4.24 | qfq | 4,515,379 | 19,108,815 | 2.66% |
| 2024-03-05 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | qfq | 5,035,880 | 21,093,755 | -3.95% |
| 2024-03-04 | 4.40 | 4.41 | 4.22 | 4.30 | 4.30 | qfq | 4,984,010 | 21,390,393 | -1.83% |
| 2024-03-01 | 4.35 | 4.45 | 4.28 | 4.38 | 4.38 | qfq | 6,015,334 | 26,155,383 | 1.15% |
| 2024-02-29 | 4.11 | 4.33 | 4.11 | 4.33 | 4.33 | qfq | 7,337,803 | 31,147,116 | 3.10% |
| 2024-02-28 | 4.62 | 4.73 | 4.16 | 4.20 | 4.20 | qfq | 12,280,595 | 54,445,921 | -9.09% |
| 2024-02-27 | 4.54 | 4.66 | 4.45 | 4.62 | 4.62 | qfq | 7,212,351 | 32,883,871 | 1.32% |
| 2024-02-26 | 4.40 | 4.68 | 4.36 | 4.56 | 4.56 | qfq | 9,158,441 | 41,349,840 | 3.64% |
| 2024-02-23 | 4.28 | 4.45 | 4.24 | 4.40 | 4.40 | qfq | 7,968,283 | 34,464,981 | 5.26% |
| 2024-02-22 | 4.09 | 4.21 | 4.08 | 4.18 | 4.18 | qfq | 6,414,905 | 26,578,730 | 3.72% |
| 2024-02-21 | 3.90 | 4.19 | 3.88 | 4.03 | 4.03 | qfq | 8,366,859 | 34,042,207 | 2.28% |
| 2024-02-20 | 3.86 | 3.97 | 3.75 | 3.94 | 3.94 | qfq | 6,296,288 | 24,465,386 | 1.81% |
| 2024-02-19 | 3.73 | 3.97 | 3.72 | 3.87 | 3.87 | qfq | 9,630,405 | 37,191,628 | 3.75% |
| 2024-02-08 | 3.41 | 3.77 | 3.27 | 3.73 | 3.73 | qfq | 13,076,366 | 45,387,349 | 11.68% |
| 2024-02-07 | 3.76 | 3.76 | 3.24 | 3.34 | 3.34 | qfq | 14,749,910 | 50,398,323 | -10.46% |
| 2024-02-06 | 3.71 | 3.95 | 3.37 | 3.73 | 3.73 | qfq | 13,703,730 | 49,381,599 | -3.37% |
| 2024-02-05 | 4.42 | 4.47 | 3.64 | 3.86 | 3.86 | qfq | 14,111,412 | 55,211,408 | -15.16% |
| 2024-02-02 | 4.80 | 4.95 | 4.36 | 4.55 | 4.55 | qfq | 7,449,959 | 34,543,008 | -5.60% |
| 2024-02-01 | 5.00 | 5.06 | 4.68 | 4.82 | 4.82 | qfq | 8,989,927 | 43,425,299 | -4.37% |
| 2024-01-31 | 5.19 | 5.37 | 5.03 | 5.04 | 5.04 | qfq | 6,735,142 | 34,911,153 | -7.18% |
| 2024-01-30 | 5.53 | 5.58 | 5.42 | 5.43 | 5.43 | qfq | 4,777,007 | 26,233,157 | -2.34% |
| 2024-01-29 | 5.76 | 5.77 | 5.53 | 5.56 | 5.56 | qfq | 4,363,895 | 24,529,873 | -2.97% |
| 2024-01-26 | 5.69 | 5.83 | 5.60 | 5.73 | 5.73 | qfq | 4,607,601 | 26,544,540 | 1.60% |
| 2024-01-25 | 5.37 | 5.65 | 5.34 | 5.64 | 5.64 | qfq | 4,632,864 | 25,549,030 | 5.62% |
| 2024-01-24 | 5.20 | 5.35 | 5.09 | 5.34 | 5.34 | qfq | 4,827,600 | 25,205,599 | 3.29% |
| 2024-01-23 | 5.20 | 5.22 | 5.01 | 5.17 | 5.17 | qfq | 5,052,826 | 25,893,134 | -0.39% |
| 2024-01-22 | 5.65 | 5.65 | 5.14 | 5.19 | 5.19 | qfq | 6,427,067 | 34,677,121 | -6.82% |
| 2024-01-19 | 5.66 | 5.74 | 5.57 | 5.57 | 5.57 | qfq | 3,585,576 | 20,189,478 | -1.94% |
| 2024-01-18 | 5.84 | 5.85 | 5.55 | 5.68 | 5.68 | qfq | 5,730,065 | 32,446,889 | -2.74% |
| 2024-01-17 | 5.98 | 6.01 | 5.82 | 5.84 | 5.84 | qfq | 2,745,046 | 16,258,119 | -2.18% |
| 2024-01-16 | 6.04 | 6.06 | 5.90 | 5.97 | 5.97 | qfq | 3,630,470 | 21,656,173 | -1.00% |
| 2024-01-15 | 6.14 | 6.18 | 6.01 | 6.03 | 6.03 | qfq | 4,382,980 | 26,569,488 | -1.79% |
| 2024-01-12 | 6.23 | 6.33 | 6.14 | 6.14 | 6.14 | qfq | 7,032,800 | 43,737,371 | 0.82% |
| 2024-01-11 | 6.01 | 6.11 | 5.98 | 6.09 | 6.09 | qfq | 3,311,000 | 20,079,154 | 1.33% |
| 2024-01-10 | 6.07 | 6.10 | 5.94 | 6.01 | 6.01 | qfq | 2,554,679 | 15,397,415 | -0.66% |
| 2024-01-09 | 6.03 | 6.10 | 5.98 | 6.05 | 6.05 | qfq | 2,749,000 | 16,586,046 | 0.50% |
| 2024-01-08 | 6.11 | 6.14 | 6.00 | 6.02 | 6.02 | qfq | 2,814,437 | 17,060,363 | -1.63% |
| 2024-01-05 | 6.23 | 6.23 | 6.08 | 6.12 | 6.12 | qfq | 3,032,532 | 18,654,978 | -1.45% |
| 2024-01-04 | 6.15 | 6.22 | 6.15 | 6.21 | 6.21 | qfq | 2,466,684 | 15,248,429 | 0.65% |
| 2024-01-03 | 6.17 | 6.20 | 6.12 | 6.17 | 6.17 | qfq | 3,069,323 | 18,908,584 | 0.33% |
| 2024-01-02 | 6.02 | 6.19 | 6.02 | 6.15 | 6.15 | qfq | 4,617,600 | 28,288,840 | 2.67% |
| 2023-12-29 | 5.98 | 6.03 | 5.96 | 5.99 | 5.99 | qfq | 2,688,970 | 16,121,268 | 0.17% |
| 2023-12-28 | 5.91 | 6.01 | 5.82 | 5.98 | 5.98 | qfq | 2,467,130 | 14,647,929 | 1.18% |
| 2023-12-27 | 5.86 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 2,823,106 | 16,494,727 | 0.85% |
| 2023-12-26 | 5.93 | 6.00 | 5.83 | 5.86 | 5.86 | qfq | 2,560,301 | 15,059,415 | -0.68% |
| 2023-12-25 | 6.02 | 6.03 | 5.88 | 5.90 | 5.90 | qfq | 2,664,800 | 15,791,357 | -1.83% |
| 2023-12-22 | 6.13 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 3,299,601 | 19,996,965 | -1.64% |
| 2023-12-21 | 6.02 | 6.12 | 5.92 | 6.11 | 6.11 | qfq | 3,314,601 | 19,935,695 | 1.66% |
| 2023-12-20 | 6.03 | 6.12 | 6.01 | 6.01 | 6.01 | qfq | 2,673,988 | 16,224,687 | -0.33% |
| 2023-12-19 | 6.13 | 6.13 | 5.99 | 6.03 | 6.03 | qfq | 3,034,125 | 18,302,545 | -0.82% |
| 2023-12-18 | 6.17 | 6.19 | 6.07 | 6.08 | 6.08 | qfq | 2,417,950 | 14,786,446 | -1.46% |
| 2023-12-15 | 6.19 | 6.19 | 6.12 | 6.17 | 6.17 | qfq | 2,185,600 | 13,461,581 | 0.00% |
| 2023-12-14 | 6.17 | 6.20 | 6.11 | 6.17 | 6.17 | qfq | 2,258,094 | 13,910,102 | 0.65% |
| 2023-12-13 | 6.10 | 6.21 | 6.08 | 6.13 | 6.13 | qfq | 3,059,864 | 18,834,851 | 0.66% |
| 2023-12-12 | 6.04 | 6.10 | 6.01 | 6.09 | 6.09 | qfq | 2,155,920 | 13,057,659 | 0.83% |
| 2023-12-11 | 6.00 | 6.08 | 5.97 | 6.04 | 6.04 | qfq | 4,178,950 | 25,195,260 | 0.17% |
| 2023-12-08 | 6.14 | 6.21 | 6.03 | 6.03 | 6.03 | qfq | 3,927,944 | 23,933,585 | -1.79% |
| 2023-12-07 | 6.17 | 6.17 | 6.10 | 6.14 | 6.14 | qfq | 2,007,864 | 12,327,635 | -0.65% |
| 2023-12-06 | 6.11 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 2,646,464 | 16,333,950 | 1.15% |
| 2023-12-05 | 6.26 | 6.26 | 6.10 | 6.11 | 6.11 | qfq | 3,519,100 | 21,716,503 | -1.93% |
| 2023-12-04 | 6.22 | 6.29 | 6.18 | 6.23 | 6.23 | qfq | 3,213,244 | 20,027,484 | 0.16% |
| 2023-12-01 | 6.22 | 6.26 | 6.18 | 6.22 | 6.22 | qfq | 2,963,400 | 18,471,326 | 0.00% |
| 2023-11-30 | 6.24 | 6.26 | 6.15 | 6.22 | 6.22 | qfq | 3,098,503 | 19,192,922 | 0.00% |
| 2023-11-29 | 6.31 | 6.31 | 6.22 | 6.22 | 6.22 | qfq | 3,105,538 | 19,419,014 | -1.11% |
| 2023-11-28 | 6.21 | 6.32 | 6.17 | 6.29 | 6.29 | qfq | 4,511,101 | 28,263,079 | 1.29% |
| 2023-11-27 | 6.26 | 6.29 | 6.18 | 6.21 | 6.21 | qfq | 4,019,246 | 24,986,581 | -0.96% |
| 2023-11-24 | 6.31 | 6.32 | 6.22 | 6.27 | 6.27 | qfq | 4,129,378 | 25,834,659 | -0.79% |
| 2023-11-23 | 6.27 | 6.35 | 6.19 | 6.32 | 6.32 | qfq | 5,477,701 | 34,400,008 | 2.10% |
| 2023-11-22 | 6.23 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 2,812,422 | 17,509,828 | -0.64% |
| 2023-11-21 | 6.27 | 6.32 | 6.21 | 6.23 | 6.23 | qfq | 3,614,867 | 22,623,029 | -0.32% |
| 2023-11-20 | 6.19 | 6.26 | 6.17 | 6.25 | 6.25 | qfq | 4,182,969 | 26,015,700 | 1.13% |
| 2023-11-17 | 6.14 | 6.19 | 6.14 | 6.18 | 6.18 | qfq | 2,761,737 | 17,037,054 | 0.16% |
| 2023-11-16 | 6.19 | 6.22 | 6.16 | 6.17 | 6.17 | qfq | 3,114,601 | 19,275,358 | -0.64% |
| 2023-11-15 | 6.20 | 6.23 | 6.15 | 6.21 | 6.21 | qfq | 3,269,171 | 20,260,943 | 0.32% |
| 2023-11-14 | 6.21 | 6.24 | 6.14 | 6.19 | 6.19 | qfq | 3,258,166 | 20,136,634 | -0.48% |
| 2023-11-13 | 6.20 | 6.22 | 6.13 | 6.22 | 6.22 | qfq | 4,413,302 | 27,298,969 | 1.47% |
| 2023-11-10 | 6.11 | 6.16 | 6.05 | 6.13 | 6.13 | qfq | 3,832,403 | 23,427,893 | 0.33% |
| 2023-11-09 | 6.17 | 6.21 | 6.09 | 6.11 | 6.11 | qfq | 3,419,001 | 20,992,222 | -0.65% |
| 2023-11-08 | 6.17 | 6.23 | 6.12 | 6.15 | 6.15 | qfq | 3,678,353 | 22,645,340 | -0.32% |
| 2023-11-07 | 6.15 | 6.21 | 6.11 | 6.17 | 6.17 | qfq | 4,303,584 | 26,535,556 | 0.33% |
| 2023-11-06 | 6.10 | 6.17 | 6.07 | 6.15 | 6.15 | qfq | 4,386,900 | 26,865,355 | 1.49% |
| 2023-11-03 | 6.04 | 6.12 | 6.04 | 6.06 | 6.06 | qfq | 3,137,700 | 19,095,551 | 0.17% |
| 2023-11-02 | 6.10 | 6.13 | 6.03 | 6.05 | 6.05 | qfq | 2,891,325 | 17,539,780 | -0.66% |
| 2023-11-01 | 6.06 | 6.11 | 6.00 | 6.09 | 6.09 | qfq | 3,430,414 | 20,832,664 | 0.50% |
| 2023-10-31 | 6.08 | 6.09 | 6.01 | 6.06 | 6.06 | qfq | 3,239,500 | 19,605,799 | -0.33% |
| 2023-10-30 | 6.01 | 6.10 | 6.01 | 6.08 | 6.08 | qfq | 4,674,317 | 28,398,519 | 0.66% |
| 2023-10-27 | 5.97 | 6.05 | 5.94 | 6.04 | 6.04 | qfq | 5,362,731 | 32,283,058 | 1.17% |
| 2023-10-26 | 5.92 | 5.97 | 5.84 | 5.97 | 5.97 | qfq | 4,874,980 | 28,857,785 | 0.17% |
| 2023-10-25 | 5.77 | 5.98 | 5.76 | 5.96 | 5.96 | qfq | 8,278,510 | 48,991,324 | 4.20% |
| 2023-10-24 | 5.58 | 5.74 | 5.58 | 5.72 | 5.72 | qfq | 4,328,630 | 24,592,729 | 3.44% |
| 2023-10-23 | 5.66 | 5.70 | 5.52 | 5.53 | 5.53 | qfq | 3,932,559 | 21,918,995 | -2.98% |
| 2023-10-20 | 5.74 | 5.76 | 5.69 | 5.70 | 5.70 | qfq | 2,078,800 | 11,874,546 | -0.18% |
| 2023-10-19 | 5.68 | 5.80 | 5.65 | 5.71 | 5.71 | qfq | 2,902,361 | 16,642,154 | 0.18% |
| 2023-10-18 | 5.77 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 4,003,054 | 22,860,863 | -1.55% |
| 2023-10-17 | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | qfq | 2,968,990 | 17,173,251 | 0.00% |
| 2023-10-16 | 5.96 | 5.96 | 5.77 | 5.79 | 5.79 | qfq | 7,255,864 | 42,354,542 | -2.85% |
| 2023-10-13 | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | qfq | 5,313,509 | 31,898,319 | -1.97% |
| 2023-10-12 | 6.05 | 6.08 | 5.98 | 6.08 | 6.08 | qfq | 3,602,947 | 21,786,444 | 0.83% |
| 2023-10-11 | 6.03 | 6.05 | 5.96 | 6.03 | 6.03 | qfq | 3,229,438 | 19,409,327 | 0.00% |
| 2023-10-10 | 6.03 | 6.06 | 5.99 | 6.03 | 6.03 | qfq | 2,917,353 | 17,541,028 | 0.00% |
| 2023-10-09 | 6.13 | 6.14 | 6.02 | 6.03 | 6.03 | qfq | 4,682,964 | 28,326,308 | -1.47% |
| 2023-09-28 | 6.08 | 6.15 | 6.07 | 6.12 | 6.12 | qfq | 3,614,853 | 22,127,255 | 0.82% |
| 2023-09-27 | 6.05 | 6.12 | 6.05 | 6.07 | 6.07 | qfq | 3,416,496 | 20,784,210 | 0.00% |
| 2023-09-26 | 6.07 | 6.12 | 6.04 | 6.07 | 6.07 | qfq | 2,898,196 | 17,630,105 | -0.16% |
| 2023-09-25 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | qfq | 3,058,310 | 18,513,901 | 0.33% |
| 2023-09-22 | 5.95 | 6.06 | 5.94 | 6.06 | 6.06 | qfq | 3,140,055 | 18,902,154 | 1.68% |
| 2023-09-21 | 5.96 | 6.03 | 5.94 | 5.96 | 5.96 | qfq | 3,102,716 | 18,559,050 | -0.33% |
| 2023-09-20 | 6.02 | 6.06 | 5.97 | 5.98 | 5.98 | qfq | 2,570,400 | 15,454,850 | -0.66% |
| 2023-09-19 | 6.06 | 6.10 | 6.01 | 6.02 | 6.02 | qfq | 3,054,294 | 18,433,254 | -0.99% |
| 2023-09-18 | 6.00 | 6.08 | 5.95 | 6.08 | 6.08 | qfq | 3,726,225 | 22,500,402 | 0.83% |
| 2023-09-15 | 6.03 | 6.09 | 6.01 | 6.03 | 6.03 | qfq | 3,411,419 | 20,635,190 | 0.17% |
| 2023-09-14 | 6.17 | 6.17 | 6.01 | 6.02 | 6.02 | qfq | 5,169,300 | 31,395,105 | -2.59% |
| 2023-09-13 | 6.11 | 6.18 | 6.07 | 6.18 | 6.18 | qfq | 7,441,055 | 45,725,482 | 0.82% |
| 2023-09-12 | 6.08 | 6.14 | 6.04 | 6.13 | 6.13 | qfq | 5,136,954 | 31,309,648 | 0.66% |
| 2023-09-11 | 6.05 | 6.11 | 6.00 | 6.09 | 6.09 | qfq | 4,347,331 | 26,398,662 | 0.66% |
| 2023-09-08 | 6.09 | 6.12 | 6.04 | 6.05 | 6.05 | qfq | 4,709,347 | 28,594,197 | -0.49% |
| 2023-09-07 | 6.24 | 6.24 | 6.07 | 6.08 | 6.08 | qfq | 7,673,516 | 47,115,344 | -2.25% |
| 2023-09-06 | 6.20 | 6.27 | 6.15 | 6.22 | 6.22 | qfq | 6,211,254 | 38,541,686 | -0.16% |
| 2023-09-05 | 6.31 | 6.31 | 6.16 | 6.23 | 6.23 | qfq | 10,197,584 | 63,266,951 | -1.42% |
| 2023-09-04 | 6.21 | 6.35 | 6.21 | 6.32 | 6.32 | qfq | 9,315,100 | 58,657,733 | 1.44% |
| 2023-09-01 | 6.36 | 6.39 | 6.21 | 6.23 | 6.23 | qfq | 10,182,820 | 63,724,638 | -1.74% |
| 2023-08-31 | 6.56 | 6.65 | 6.34 | 6.34 | 6.34 | qfq | 18,513,407 | 119,186,083 | -4.66% |
| 2023-08-30 | 6.85 | 6.91 | 6.61 | 6.65 | 6.65 | qfq | 28,827,616 | 193,747,156 | -5.94% |
| 2023-08-29 | 7.21 | 7.21 | 6.82 | 7.07 | 7.07 | qfq | 41,370,843 | 289,595,010 | -5.10% |
| 2023-08-28 | 7.11 | 7.50 | 6.85 | 7.45 | 7.45 | qfq | 49,943,125 | 358,026,551 | 8.13% |
| 2023-08-25 | 6.53 | 7.11 | 6.47 | 6.89 | 6.89 | qfq | 25,263,461 | 174,333,082 | 5.51% |
| 2023-08-24 | 6.54 | 6.59 | 6.37 | 6.53 | 6.53 | qfq | 7,679,406 | 49,683,688 | -1.21% |
| 2023-08-23 | 6.48 | 6.70 | 6.46 | 6.61 | 6.61 | qfq | 5,845,359 | 38,640,587 | 1.38% |
| 2023-08-22 | 6.72 | 6.73 | 6.43 | 6.52 | 6.52 | qfq | 6,565,100 | 42,950,611 | -2.98% |
| 2023-08-21 | 6.57 | 6.78 | 6.54 | 6.72 | 6.72 | qfq | 7,870,577 | 52,682,543 | 2.28% |
| 2023-08-18 | 6.40 | 6.66 | 6.33 | 6.57 | 6.57 | qfq | 7,548,456 | 49,443,878 | 2.50% |
| 2023-08-17 | 6.25 | 6.41 | 6.14 | 6.41 | 6.41 | qfq | 3,802,308 | 23,920,320 | 3.55% |
| 2023-08-16 | 6.28 | 6.29 | 6.19 | 6.19 | 6.19 | qfq | 2,168,182 | 13,497,768 | -1.59% |
| 2023-08-15 | 6.30 | 6.34 | 6.21 | 6.29 | 6.29 | qfq | 2,975,708 | 18,684,957 | -0.32% |
| 2023-08-14 | 6.27 | 6.33 | 6.23 | 6.31 | 6.31 | qfq | 2,592,932 | 16,287,151 | 0.48% |
| 2023-08-11 | 6.48 | 6.48 | 6.26 | 6.28 | 6.28 | qfq | 2,678,210 | 16,983,637 | -2.33% |
| 2023-08-10 | 6.52 | 6.54 | 6.40 | 6.43 | 6.43 | qfq | 3,721,310 | 24,000,147 | -0.92% |
| 2023-08-09 | 6.60 | 6.68 | 6.47 | 6.49 | 6.49 | qfq | 3,702,043 | 24,325,250 | -1.22% |
| 2023-08-08 | 6.56 | 6.60 | 6.49 | 6.57 | 6.57 | qfq | 3,039,940 | 19,885,504 | 0.46% |
| 2023-08-07 | 6.52 | 6.58 | 6.47 | 6.54 | 6.54 | qfq | 3,768,900 | 24,585,275 | 0.15% |
| 2023-08-04 | 6.65 | 6.68 | 6.49 | 6.53 | 6.53 | qfq | 5,302,069 | 34,833,399 | -1.66% |
| 2023-08-03 | 6.68 | 6.68 | 6.55 | 6.64 | 6.64 | qfq | 5,329,909 | 35,214,492 | -1.19% |
| 2023-08-02 | 6.79 | 6.79 | 6.66 | 6.72 | 6.72 | qfq | 5,567,500 | 37,352,155 | -1.32% |
| 2023-08-01 | 6.84 | 6.84 | 6.71 | 6.81 | 6.81 | qfq | 4,720,600 | 31,975,071 | -0.44% |
| 2023-07-31 | 6.75 | 6.85 | 6.69 | 6.84 | 6.84 | qfq | 6,623,793 | 44,942,092 | 1.03% |
| 2023-07-28 | 6.72 | 6.79 | 6.64 | 6.77 | 6.77 | qfq | 6,768,180 | 45,527,704 | 0.59% |
| 2023-07-27 | 6.85 | 6.89 | 6.71 | 6.73 | 6.73 | qfq | 7,083,056 | 48,010,233 | -1.75% |
| 2023-07-26 | 6.73 | 6.89 | 6.71 | 6.85 | 6.85 | qfq | 10,878,813 | 74,412,443 | 1.78% |
| 2023-07-25 | 6.75 | 6.79 | 6.65 | 6.73 | 6.73 | qfq | 5,306,600 | 35,665,032 | 0.30% |
| 2023-07-24 | 6.63 | 6.79 | 6.63 | 6.71 | 6.71 | qfq | 7,009,600 | 47,040,475 | 0.45% |
| 2023-07-21 | 6.63 | 6.85 | 6.62 | 6.68 | 6.68 | qfq | 9,540,364 | 63,930,797 | 1.06% |
| 2023-07-20 | 6.73 | 6.76 | 6.60 | 6.61 | 6.61 | qfq | 5,466,887 | 36,338,316 | -1.05% |
| 2023-07-19 | 6.68 | 6.84 | 6.65 | 6.68 | 6.68 | qfq | 5,664,905 | 38,059,921 | -0.30% |
| 2023-07-18 | 6.72 | 6.75 | 6.62 | 6.70 | 6.70 | qfq | 7,225,800 | 48,179,780 | -0.45% |