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
廊坊发展600149.SH
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）13,517,944
成交额（元）62,521,422
日线记录728
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 728 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 | 4.66 | 4.78 | 4.45 | 4.53 | 4.53 | qfq | 13,517,944 | 62,521,422 | -3.21% |
| 2026-07-16 | 4.61 | 4.76 | 4.58 | 4.68 | 4.68 | qfq | 9,476,300 | 44,452,188 | 0.86% |
| 2026-07-15 | 4.52 | 4.70 | 4.50 | 4.64 | 4.64 | qfq | 9,913,800 | 45,940,573 | 1.75% |
| 2026-07-14 | 4.46 | 4.57 | 4.37 | 4.56 | 4.56 | qfq | 10,273,500 | 46,090,616 | 2.93% |
| 2026-07-13 | 4.64 | 4.66 | 4.40 | 4.43 | 4.43 | qfq | 11,176,958 | 50,234,814 | -4.53% |
| 2026-07-10 | 4.52 | 4.73 | 4.42 | 4.64 | 4.64 | qfq | 11,440,100 | 52,892,149 | 2.43% |
| 2026-07-09 | 4.49 | 4.60 | 4.42 | 4.53 | 4.53 | qfq | 8,335,001 | 37,531,047 | 0.67% |
| 2026-07-08 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | qfq | 7,694,800 | 34,625,488 | -1.75% |
| 2026-07-07 | 4.65 | 4.67 | 4.50 | 4.58 | 4.58 | qfq | 8,700,030 | 39,796,173 | -1.72% |
| 2026-07-06 | 4.74 | 4.80 | 4.60 | 4.66 | 4.66 | qfq | 8,092,600 | 37,839,196 | -2.10% |
| 2026-07-03 | 4.64 | 4.78 | 4.60 | 4.76 | 4.76 | qfq | 10,613,530 | 50,014,999 | 3.25% |
| 2026-07-02 | 4.63 | 4.78 | 4.59 | 4.61 | 4.61 | qfq | 11,309,200 | 52,764,185 | 0.00% |
| 2026-07-01 | 4.49 | 4.71 | 4.49 | 4.61 | 4.61 | qfq | 12,655,700 | 58,305,781 | 2.67% |
| 2026-06-30 | 4.55 | 4.60 | 4.40 | 4.49 | 4.49 | qfq | 10,338,600 | 46,613,598 | -0.66% |
| 2026-06-29 | 4.46 | 4.54 | 4.32 | 4.52 | 4.52 | qfq | 10,787,700 | 48,041,813 | 1.12% |
| 2026-06-26 | 4.55 | 4.62 | 4.46 | 4.47 | 4.47 | qfq | 9,755,600 | 44,060,720 | -2.61% |
| 2026-06-25 | 4.66 | 4.68 | 4.52 | 4.59 | 4.59 | qfq | 9,614,800 | 44,130,185 | -1.92% |
| 2026-06-24 | 4.91 | 4.93 | 4.64 | 4.68 | 4.68 | qfq | 11,413,500 | 53,952,409 | -4.68% |
| 2026-06-23 | 4.75 | 5.02 | 4.73 | 4.91 | 4.91 | qfq | 13,751,300 | 67,770,195 | 2.51% |
| 2026-06-22 | 4.75 | 4.81 | 4.55 | 4.79 | 4.79 | qfq | 12,748,300 | 59,689,348 | 0.63% |
| 2026-06-18 | 4.82 | 4.85 | 4.70 | 4.76 | 4.76 | qfq | 10,351,700 | 49,412,863 | -1.86% |
| 2026-06-17 | 5.00 | 5.02 | 4.83 | 4.85 | 4.85 | qfq | 11,066,079 | 54,163,449 | -3.19% |
| 2026-06-16 | 4.97 | 5.05 | 4.83 | 5.01 | 5.01 | qfq | 14,215,306 | 70,689,337 | 1.01% |
| 2026-06-15 | 5.10 | 5.21 | 4.94 | 4.96 | 4.96 | qfq | 15,441,900 | 77,804,923 | -3.13% |
| 2026-06-12 | 5.11 | 5.17 | 4.98 | 5.12 | 5.12 | qfq | 10,546,300 | 53,900,615 | 1.59% |
| 2026-06-11 | 5.08 | 5.11 | 4.96 | 5.04 | 5.04 | qfq | 9,260,352 | 46,510,258 | -1.37% |
| 2026-06-10 | 5.16 | 5.17 | 5.00 | 5.11 | 5.11 | qfq | 11,310,600 | 57,376,017 | -1.73% |
| 2026-06-09 | 5.24 | 5.25 | 5.05 | 5.20 | 5.20 | qfq | 11,263,500 | 58,234,559 | 0.00% |
| 2026-06-08 | 5.27 | 5.42 | 5.10 | 5.20 | 5.20 | qfq | 13,273,400 | 69,659,264 | -3.17% |
| 2026-06-05 | 5.38 | 5.48 | 5.20 | 5.37 | 5.37 | qfq | 18,100,800 | 96,495,486 | -0.37% |
| 2026-06-04 | 5.52 | 5.56 | 5.33 | 5.39 | 5.39 | qfq | 14,805,700 | 80,098,848 | -2.53% |
| 2026-06-03 | 5.64 | 5.64 | 5.39 | 5.53 | 5.53 | qfq | 22,103,000 | 121,775,405 | -2.12% |
| 2026-06-02 | 5.85 | 5.85 | 5.52 | 5.65 | 5.65 | qfq | 21,548,700 | 121,610,293 | -3.42% |
| 2026-06-01 | 5.74 | 5.93 | 5.62 | 5.85 | 5.85 | qfq | 25,609,900 | 149,030,139 | 1.21% |
| 2026-05-29 | 5.70 | 6.08 | 5.70 | 5.78 | 5.78 | qfq | 28,306,200 | 165,990,530 | 0.52% |
| 2026-05-28 | 5.69 | 5.83 | 5.61 | 5.75 | 5.75 | qfq | 19,671,900 | 112,999,429 | 1.05% |
| 2026-05-27 | 5.79 | 5.83 | 5.61 | 5.69 | 5.69 | qfq | 18,502,052 | 105,198,112 | -1.73% |
| 2026-05-26 | 5.99 | 5.99 | 5.75 | 5.79 | 5.79 | qfq | 17,596,900 | 102,451,678 | -3.34% |
| 2026-05-25 | 6.03 | 6.11 | 5.89 | 5.99 | 5.99 | qfq | 19,883,602 | 119,300,841 | 0.00% |
| 2026-05-22 | 5.99 | 6.06 | 5.77 | 5.99 | 5.99 | qfq | 19,569,200 | 116,528,344 | 1.87% |
| 2026-05-21 | 6.27 | 6.32 | 5.86 | 5.88 | 5.88 | qfq | 35,765,100 | 217,543,045 | -4.85% |
| 2026-05-20 | 6.71 | 6.74 | 6.13 | 6.18 | 6.18 | qfq | 41,196,201 | 260,219,257 | -8.31% |
| 2026-05-19 | 6.54 | 6.89 | 6.41 | 6.74 | 6.74 | qfq | 47,950,501 | 320,803,909 | 4.01% |
| 2026-05-18 | 6.40 | 6.60 | 6.17 | 6.48 | 6.48 | qfq | 31,110,403 | 200,591,505 | 2.53% |
| 2026-05-15 | 6.50 | 6.51 | 6.24 | 6.32 | 6.32 | qfq | 30,660,700 | 193,758,194 | -3.95% |
| 2026-05-14 | 6.38 | 6.74 | 6.23 | 6.58 | 6.58 | qfq | 43,973,900 | 287,641,073 | 2.97% |
| 2026-05-13 | 6.41 | 6.55 | 6.34 | 6.39 | 6.39 | qfq | 24,280,500 | 156,649,500 | -0.31% |
| 2026-05-12 | 6.36 | 6.52 | 6.33 | 6.41 | 6.41 | qfq | 21,958,100 | 141,255,034 | 0.16% |
| 2026-05-11 | 6.49 | 6.50 | 6.31 | 6.40 | 6.40 | qfq | 19,463,216 | 124,452,291 | -0.31% |
| 2026-05-08 | 6.40 | 6.51 | 6.36 | 6.42 | 6.42 | qfq | 18,727,400 | 120,187,734 | -0.47% |
| 2026-05-07 | 6.47 | 6.58 | 6.40 | 6.45 | 6.45 | qfq | 26,902,700 | 174,129,915 | -1.23% |
| 2026-05-06 | 6.44 | 6.55 | 6.33 | 6.53 | 6.53 | qfq | 30,681,916 | 198,648,481 | 1.56% |
| 2026-04-30 | 6.34 | 6.51 | 6.30 | 6.43 | 6.43 | qfq | 27,675,700 | 177,956,713 | 2.23% |
| 2026-04-29 | 6.28 | 6.39 | 6.20 | 6.29 | 6.29 | qfq | 23,410,000 | 147,994,840 | -0.16% |
| 2026-04-28 | 6.18 | 6.45 | 6.13 | 6.30 | 6.30 | qfq | 27,207,300 | 171,529,574 | 1.78% |
| 2026-04-27 | 6.06 | 6.23 | 5.99 | 6.19 | 6.19 | qfq | 22,307,913 | 136,813,726 | 2.48% |
| 2026-04-24 | 6.23 | 6.25 | 5.97 | 6.04 | 6.04 | qfq | 22,237,800 | 135,259,217 | -3.51% |
| 2026-04-23 | 6.28 | 6.30 | 6.12 | 6.26 | 6.26 | qfq | 30,460,616 | 189,720,606 | 0.48% |
| 2026-04-22 | 6.29 | 6.36 | 6.18 | 6.23 | 6.23 | qfq | 25,954,219 | 162,181,437 | -2.04% |
| 2026-04-21 | 6.40 | 6.50 | 6.20 | 6.36 | 6.36 | qfq | 45,665,095 | 287,796,199 | 0.32% |
| 2026-04-20 | 5.87 | 6.34 | 5.84 | 6.34 | 6.34 | qfq | 28,793,500 | 177,894,592 | 10.07% |
| 2026-04-17 | 5.82 | 5.84 | 5.68 | 5.76 | 5.76 | qfq | 15,489,901 | 89,134,995 | -1.37% |
| 2026-04-16 | 5.66 | 5.87 | 5.57 | 5.84 | 5.84 | qfq | 21,281,200 | 122,281,422 | 3.18% |
| 2026-04-15 | 5.93 | 5.93 | 5.63 | 5.66 | 5.66 | qfq | 24,236,000 | 138,102,456 | -3.90% |
| 2026-04-14 | 6.03 | 6.03 | 5.75 | 5.89 | 5.89 | qfq | 24,837,800 | 145,224,979 | -2.16% |
| 2026-04-13 | 5.96 | 6.02 | 5.84 | 6.02 | 6.02 | qfq | 20,147,400 | 119,485,506 | -0.17% |
| 2026-04-10 | 5.98 | 6.10 | 5.91 | 6.03 | 6.03 | qfq | 22,178,331 | 132,932,741 | 1.17% |
| 2026-04-09 | 6.18 | 6.19 | 5.91 | 5.96 | 5.96 | qfq | 25,889,100 | 155,081,523 | -3.40% |
| 2026-04-08 | 6.28 | 6.35 | 6.05 | 6.17 | 6.17 | qfq | 41,781,056 | 257,461,707 | 0.16% |
| 2026-04-07 | 5.86 | 6.28 | 5.60 | 6.16 | 6.16 | qfq | 55,666,257 | 339,213,604 | 7.88% |
| 2026-04-03 | 6.42 | 6.51 | 5.71 | 5.71 | 5.71 | qfq | 48,729,100 | 292,893,458 | -6.70% |
| 2026-04-02 | 6.60 | 6.77 | 6.08 | 6.12 | 6.12 | qfq | 47,753,900 | 301,843,435 | -7.13% |
| 2026-04-01 | 6.81 | 7.08 | 6.46 | 6.59 | 6.59 | qfq | 64,941,160 | 431,853,025 | -6.39% |
| 2026-03-31 | 6.90 | 7.43 | 6.90 | 7.04 | 7.04 | qfq | 86,513,704 | 625,433,285 | 4.30% |
| 2026-03-30 | 6.75 | 6.83 | 6.53 | 6.75 | 6.75 | qfq | 51,873,301 | 345,288,584 | -4.12% |
| 2026-03-27 | 6.73 | 7.13 | 6.60 | 7.04 | 7.04 | qfq | 75,348,554 | 523,654,820 | 4.45% |
| 2026-03-26 | 6.71 | 6.92 | 6.58 | 6.74 | 6.74 | qfq | 59,891,255 | 402,723,209 | 0.45% |
| 2026-03-25 | 6.56 | 6.75 | 6.40 | 6.71 | 6.71 | qfq | 66,820,562 | 443,220,968 | 1.36% |
| 2026-03-24 | 6.50 | 7.00 | 6.38 | 6.62 | 6.62 | qfq | 79,365,401 | 524,930,140 | 4.09% |
| 2026-03-23 | 5.69 | 6.36 | 5.43 | 6.36 | 6.36 | qfq | 47,342,700 | 284,778,002 | 10.03% |
| 2026-03-20 | 6.08 | 6.18 | 5.77 | 5.78 | 5.78 | qfq | 25,687,200 | 152,020,465 | -3.67% |
| 2026-03-19 | 6.02 | 6.23 | 5.95 | 6.00 | 6.00 | qfq | 21,396,000 | 129,721,854 | -1.15% |
| 2026-03-18 | 5.96 | 6.13 | 5.92 | 6.07 | 6.07 | qfq | 21,492,001 | 129,672,563 | 2.53% |
| 2026-03-17 | 6.18 | 6.26 | 5.91 | 5.92 | 5.92 | qfq | 31,325,725 | 189,442,108 | -4.21% |
| 2026-03-16 | 6.27 | 6.44 | 6.14 | 6.18 | 6.18 | qfq | 30,477,401 | 190,441,969 | -1.44% |
| 2026-03-13 | 6.49 | 6.54 | 6.02 | 6.27 | 6.27 | qfq | 47,601,211 | 298,580,527 | -5.29% |
| 2026-03-12 | 6.56 | 7.08 | 6.42 | 6.62 | 6.62 | qfq | 49,701,602 | 332,791,029 | 0.46% |
| 2026-03-11 | 6.82 | 6.93 | 6.49 | 6.59 | 6.59 | qfq | 45,878,500 | 305,103,064 | -2.37% |
| 2026-03-10 | 6.90 | 7.06 | 6.70 | 6.75 | 6.75 | qfq | 42,076,384 | 287,659,080 | -2.17% |
| 2026-03-09 | 6.88 | 7.12 | 6.86 | 6.90 | 6.90 | qfq | 46,680,794 | 324,316,475 | -3.23% |
| 2026-03-06 | 6.75 | 7.19 | 6.62 | 7.13 | 7.13 | qfq | 68,197,196 | 477,199,060 | 3.78% |
| 2026-03-05 | 6.91 | 7.66 | 6.70 | 6.87 | 6.87 | qfq | 94,289,954 | 672,215,176 | -1.43% |
| 2026-03-04 | 6.23 | 6.97 | 6.23 | 6.97 | 6.97 | qfq | 69,826,476 | 452,098,325 | 9.94% |
| 2026-03-03 | 6.05 | 6.67 | 6.05 | 6.34 | 6.34 | qfq | 72,846,586 | 471,794,909 | 4.62% |
| 2026-03-02 | 6.00 | 6.19 | 5.92 | 6.06 | 6.06 | qfq | 26,380,900 | 159,829,008 | -3.66% |
| 2026-02-27 | 6.23 | 6.34 | 6.14 | 6.29 | 6.29 | qfq | 26,492,601 | 165,641,761 | 2.61% |
| 2026-02-26 | 6.13 | 6.30 | 6.03 | 6.13 | 6.13 | qfq | 16,433,200 | 101,089,826 | 0.00% |
| 2026-02-25 | 6.16 | 6.25 | 6.09 | 6.13 | 6.13 | qfq | 18,494,604 | 113,615,967 | -1.13% |
| 2026-02-24 | 6.07 | 6.23 | 6.07 | 6.20 | 6.20 | qfq | 21,954,401 | 135,680,616 | 2.82% |
| 2026-02-13 | 6.08 | 6.15 | 5.94 | 6.03 | 6.03 | qfq | 19,371,702 | 117,245,257 | 0.00% |
| 2026-02-12 | 6.23 | 6.30 | 6.00 | 6.03 | 6.03 | qfq | 32,974,994 | 200,732,925 | -3.67% |
| 2026-02-11 | 6.12 | 6.44 | 6.12 | 6.26 | 6.26 | qfq | 39,447,401 | 247,180,790 | 2.12% |
| 2026-02-10 | 6.00 | 6.34 | 6.00 | 6.13 | 6.13 | qfq | 40,808,050 | 252,488,124 | 1.49% |
| 2026-02-09 | 5.95 | 6.09 | 5.89 | 6.04 | 6.04 | qfq | 34,687,132 | 207,849,371 | 1.34% |
| 2026-02-06 | 5.95 | 6.11 | 5.87 | 5.96 | 5.96 | qfq | 38,447,101 | 229,991,529 | 0.17% |
| 2026-02-05 | 5.77 | 6.19 | 5.77 | 5.95 | 5.95 | qfq | 58,639,925 | 351,312,307 | 0.00% |
| 2026-02-04 | 5.92 | 6.38 | 5.80 | 5.95 | 5.95 | qfq | 81,968,671 | 493,579,555 | 0.51% |
| 2026-02-03 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | qfq | 13,773,551 | 81,539,422 | 10.04% |
| 2026-02-02 | 5.37 | 5.51 | 5.37 | 5.38 | 5.38 | qfq | 14,086,100 | 76,611,822 | 0.37% |
| 2026-01-30 | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | qfq | 10,442,200 | 55,467,923 | 1.71% |
| 2026-01-29 | 5.25 | 5.38 | 5.23 | 5.27 | 5.27 | qfq | 8,571,400 | 45,526,430 | -0.57% |
| 2026-01-28 | 5.36 | 5.40 | 5.27 | 5.30 | 5.30 | qfq | 8,079,400 | 42,927,596 | -1.12% |
| 2026-01-27 | 5.44 | 5.49 | 5.28 | 5.36 | 5.36 | qfq | 12,085,700 | 64,641,346 | -2.01% |
| 2026-01-26 | 5.44 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 11,683,410 | 63,480,465 | 0.55% |
| 2026-01-23 | 5.51 | 5.51 | 5.38 | 5.44 | 5.44 | qfq | 11,991,600 | 64,904,182 | -0.91% |
| 2026-01-22 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | qfq | 9,288,643 | 50,598,344 | 2.04% |
| 2026-01-21 | 5.37 | 5.38 | 5.29 | 5.38 | 5.38 | qfq | 6,137,400 | 32,820,842 | 0.00% |
| 2026-01-20 | 5.35 | 5.39 | 5.30 | 5.38 | 5.38 | qfq | 7,753,230 | 41,506,527 | 0.75% |
| 2026-01-19 | 5.21 | 5.34 | 5.20 | 5.34 | 5.34 | qfq | 8,444,190 | 44,700,088 | 2.30% |
| 2026-01-16 | 5.21 | 5.24 | 5.16 | 5.22 | 5.22 | qfq | 6,266,100 | 32,624,808 | 0.19% |
| 2026-01-15 | 5.23 | 5.24 | 5.16 | 5.21 | 5.21 | qfq | 7,197,900 | 37,396,528 | -0.57% |
| 2026-01-14 | 5.26 | 5.29 | 5.18 | 5.24 | 5.24 | qfq | 10,171,101 | 53,301,285 | -0.38% |
| 2026-01-13 | 5.24 | 5.31 | 5.17 | 5.26 | 5.26 | qfq | 11,333,090 | 59,581,047 | 0.38% |
| 2026-01-12 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | qfq | 7,142,800 | 37,282,754 | 0.77% |
| 2026-01-09 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 7,144,400 | 37,128,725 | 0.00% |
| 2026-01-08 | 5.06 | 5.21 | 5.03 | 5.20 | 5.20 | qfq | 8,227,700 | 42,430,760 | 2.77% |
| 2026-01-07 | 5.19 | 5.20 | 5.03 | 5.06 | 5.06 | qfq | 8,891,883 | 45,465,272 | -2.50% |
| 2026-01-06 | 5.02 | 5.24 | 5.01 | 5.19 | 5.19 | qfq | 12,481,943 | 64,161,364 | 3.59% |
| 2026-01-05 | 5.00 | 5.10 | 4.98 | 5.01 | 5.01 | qfq | 7,976,643 | 40,253,772 | 0.40% |
| 2025-12-31 | 5.00 | 5.02 | 4.91 | 4.99 | 4.99 | qfq | 6,288,500 | 31,241,381 | -0.20% |
| 2025-12-30 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 6,177,800 | 31,061,371 | -1.38% |
| 2025-12-29 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | qfq | 5,228,930 | 26,429,852 | -0.20% |
| 2025-12-26 | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | qfq | 5,565,300 | 28,386,257 | -0.78% |
| 2025-12-25 | 5.13 | 5.14 | 5.06 | 5.12 | 5.12 | qfq | 5,922,300 | 30,205,026 | 0.20% |
| 2025-12-24 | 5.12 | 5.16 | 5.06 | 5.11 | 5.11 | qfq | 5,268,030 | 26,995,553 | 0.39% |
| 2025-12-23 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | qfq | 6,824,700 | 34,786,626 | -0.59% |
| 2025-12-22 | 5.23 | 5.25 | 5.11 | 5.12 | 5.12 | qfq | 7,930,600 | 41,052,054 | -1.73% |
| 2025-12-19 | 5.06 | 5.22 | 5.06 | 5.21 | 5.21 | qfq | 7,767,310 | 40,088,694 | 2.76% |
| 2025-12-18 | 4.94 | 5.14 | 4.94 | 5.07 | 5.07 | qfq | 7,468,600 | 37,922,831 | 1.81% |
| 2025-12-17 | 5.00 | 5.02 | 4.88 | 4.98 | 4.98 | qfq | 7,622,500 | 37,677,319 | -0.20% |
| 2025-12-16 | 5.07 | 5.12 | 4.98 | 4.99 | 4.99 | qfq | 6,971,600 | 35,045,192 | -2.16% |
| 2025-12-15 | 5.05 | 5.16 | 4.99 | 5.10 | 5.10 | qfq | 7,416,700 | 37,836,382 | 0.59% |
| 2025-12-12 | 5.11 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 8,963,800 | 45,961,018 | -0.78% |
| 2025-12-11 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 8,630,300 | 44,359,060 | -2.11% |
| 2025-12-10 | 5.32 | 5.33 | 5.21 | 5.22 | 5.22 | qfq | 7,510,700 | 39,492,714 | -1.88% |
| 2025-12-09 | 5.36 | 5.39 | 5.26 | 5.32 | 5.32 | qfq | 6,454,200 | 34,406,034 | -0.93% |
| 2025-12-08 | 5.41 | 5.42 | 5.34 | 5.37 | 5.37 | qfq | 6,029,700 | 32,450,398 | 0.00% |
| 2025-12-05 | 5.27 | 5.38 | 5.18 | 5.37 | 5.37 | qfq | 8,744,706 | 46,267,337 | 2.09% |
| 2025-12-04 | 5.38 | 5.44 | 5.20 | 5.26 | 5.26 | qfq | 9,398,054 | 49,722,994 | -2.41% |
| 2025-12-03 | 5.50 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 7,039,000 | 38,209,141 | -1.82% |
| 2025-12-02 | 5.51 | 5.51 | 5.36 | 5.49 | 5.49 | qfq | 8,105,101 | 44,199,350 | 0.00% |
| 2025-12-01 | 5.61 | 5.64 | 5.46 | 5.49 | 5.49 | qfq | 8,143,900 | 45,172,252 | -1.08% |
| 2025-11-28 | 5.46 | 5.55 | 5.40 | 5.55 | 5.55 | qfq | 7,554,800 | 41,416,634 | 1.09% |
| 2025-11-27 | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 6,201,600 | 33,922,754 | 1.29% |
| 2025-11-26 | 5.52 | 5.58 | 5.41 | 5.42 | 5.42 | qfq | 7,013,300 | 38,499,296 | -1.81% |
| 2025-11-25 | 5.50 | 5.57 | 5.44 | 5.52 | 5.52 | qfq | 9,287,400 | 51,265,741 | 2.03% |
| 2025-11-24 | 5.40 | 5.48 | 5.33 | 5.41 | 5.41 | qfq | 11,484,500 | 62,210,314 | 1.12% |
| 2025-11-21 | 5.71 | 5.80 | 5.35 | 5.35 | 5.35 | qfq | 16,185,100 | 88,988,241 | -6.79% |
| 2025-11-20 | 5.80 | 5.90 | 5.72 | 5.74 | 5.74 | qfq | 9,992,500 | 57,918,120 | -1.20% |
| 2025-11-19 | 5.92 | 5.98 | 5.78 | 5.81 | 5.81 | qfq | 10,565,400 | 61,597,471 | -1.86% |
| 2025-11-18 | 6.13 | 6.16 | 5.87 | 5.92 | 5.92 | qfq | 13,909,500 | 82,709,980 | -3.11% |
| 2025-11-17 | 6.07 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 14,554,500 | 88,009,825 | 0.83% |
| 2025-11-14 | 5.88 | 6.32 | 5.84 | 6.06 | 6.06 | qfq | 21,156,000 | 128,384,984 | 3.59% |
| 2025-11-13 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | qfq | 7,354,900 | 42,843,746 | 1.04% |
| 2025-11-12 | 5.85 | 5.90 | 5.78 | 5.79 | 5.79 | qfq | 7,494,700 | 43,563,472 | -1.36% |
| 2025-11-11 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | qfq | 8,873,000 | 52,047,787 | 0.17% |
| 2025-11-10 | 5.79 | 5.92 | 5.78 | 5.86 | 5.86 | qfq | 13,776,600 | 80,700,021 | 1.56% |
| 2025-11-07 | 5.72 | 5.90 | 5.71 | 5.77 | 5.77 | qfq | 10,236,900 | 59,292,968 | 0.17% |
| 2025-11-06 | 5.84 | 5.86 | 5.72 | 5.76 | 5.76 | qfq | 15,409,599 | 89,009,583 | -1.03% |
| 2025-11-05 | 5.66 | 5.96 | 5.62 | 5.82 | 5.82 | qfq | 18,039,698 | 105,035,582 | 2.46% |
| 2025-11-04 | 5.60 | 5.69 | 5.58 | 5.68 | 5.68 | qfq | 11,657,200 | 65,869,003 | 1.61% |
| 2025-11-03 | 5.50 | 5.64 | 5.48 | 5.59 | 5.59 | qfq | 10,596,531 | 59,019,633 | 1.08% |
| 2025-10-31 | 5.48 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 11,190,700 | 61,955,822 | -0.54% |
| 2025-10-30 | 5.53 | 5.73 | 5.51 | 5.56 | 5.56 | qfq | 15,113,800 | 84,634,558 | 0.18% |
| 2025-10-29 | 5.64 | 5.64 | 5.44 | 5.55 | 5.55 | qfq | 10,664,193 | 58,925,621 | -1.77% |
| 2025-10-28 | 5.67 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 8,741,300 | 49,376,822 | -0.70% |
| 2025-10-27 | 5.65 | 5.73 | 5.59 | 5.69 | 5.69 | qfq | 12,934,611 | 73,214,939 | 0.35% |
| 2025-10-24 | 5.79 | 5.79 | 5.60 | 5.67 | 5.67 | qfq | 15,676,701 | 88,676,717 | -2.07% |
| 2025-10-23 | 5.71 | 5.90 | 5.69 | 5.79 | 5.79 | qfq | 19,312,804 | 111,768,435 | 1.40% |
| 2025-10-22 | 5.75 | 5.92 | 5.70 | 5.71 | 5.71 | qfq | 23,084,704 | 133,492,786 | -0.70% |
| 2025-10-21 | 5.64 | 5.80 | 5.60 | 5.75 | 5.75 | qfq | 28,429,998 | 161,553,051 | -1.03% |
| 2025-10-20 | 5.49 | 5.88 | 5.43 | 5.81 | 5.81 | qfq | 45,588,787 | 258,989,225 | 7.39% |
| 2025-10-17 | 5.26 | 5.65 | 5.22 | 5.41 | 5.41 | qfq | 20,483,825 | 110,914,423 | 3.05% |
| 2025-10-16 | 5.33 | 5.36 | 5.21 | 5.25 | 5.25 | qfq | 6,101,700 | 32,126,177 | -1.69% |
| 2025-10-15 | 5.34 | 5.38 | 5.30 | 5.34 | 5.34 | qfq | 5,962,600 | 31,822,802 | 0.38% |
| 2025-10-14 | 5.30 | 5.40 | 5.28 | 5.32 | 5.32 | qfq | 7,897,800 | 42,080,684 | 0.38% |
| 2025-10-13 | 5.22 | 5.33 | 5.06 | 5.30 | 5.30 | qfq | 8,605,202 | 45,239,735 | -0.75% |
| 2025-10-10 | 5.24 | 5.38 | 5.19 | 5.34 | 5.34 | qfq | 7,540,100 | 40,072,378 | 1.91% |
| 2025-10-09 | 5.27 | 5.32 | 5.18 | 5.24 | 5.24 | qfq | 6,911,604 | 36,156,094 | -0.76% |
| 2025-09-30 | 5.30 | 5.35 | 5.25 | 5.28 | 5.28 | qfq | 4,220,405 | 22,304,417 | -0.56% |
| 2025-09-29 | 5.29 | 5.34 | 5.12 | 5.31 | 5.31 | qfq | 6,382,701 | 33,537,289 | 0.76% |
| 2025-09-26 | 5.18 | 5.31 | 5.14 | 5.27 | 5.27 | qfq | 6,087,001 | 31,985,234 | 1.74% |
| 2025-09-25 | 5.29 | 5.31 | 5.17 | 5.18 | 5.18 | qfq | 5,761,746 | 30,110,296 | -1.71% |
| 2025-09-24 | 5.17 | 5.30 | 5.08 | 5.27 | 5.27 | qfq | 8,274,300 | 43,418,187 | 2.33% |
| 2025-09-23 | 5.18 | 5.21 | 4.97 | 5.15 | 5.15 | qfq | 9,987,509 | 50,673,161 | -0.96% |
| 2025-09-22 | 5.26 | 5.29 | 5.12 | 5.20 | 5.20 | qfq | 7,809,946 | 40,464,731 | -1.89% |
| 2025-09-19 | 5.39 | 5.40 | 5.22 | 5.30 | 5.30 | qfq | 8,961,937 | 47,345,122 | -1.49% |
| 2025-09-18 | 5.57 | 5.57 | 5.35 | 5.38 | 5.38 | qfq | 10,947,800 | 59,671,481 | -3.24% |
| 2025-09-17 | 5.53 | 5.57 | 5.48 | 5.56 | 5.56 | qfq | 8,824,000 | 48,867,636 | 0.72% |
| 2025-09-16 | 5.50 | 5.54 | 5.44 | 5.52 | 5.52 | qfq | 8,062,458 | 44,314,293 | 0.55% |
| 2025-09-15 | 5.51 | 5.55 | 5.44 | 5.49 | 5.49 | qfq | 5,603,100 | 30,746,449 | -0.72% |
| 2025-09-12 | 5.53 | 5.58 | 5.50 | 5.53 | 5.53 | qfq | 6,837,760 | 37,921,745 | 0.00% |
| 2025-09-11 | 5.53 | 5.54 | 5.40 | 5.53 | 5.53 | qfq | 7,503,002 | 41,048,735 | 0.18% |
| 2025-09-10 | 5.52 | 5.56 | 5.47 | 5.52 | 5.52 | qfq | 6,280,008 | 34,616,023 | 0.36% |
| 2025-09-09 | 5.51 | 5.58 | 5.46 | 5.50 | 5.50 | qfq | 6,759,850 | 37,297,636 | -0.36% |
| 2025-09-08 | 5.43 | 5.53 | 5.43 | 5.52 | 5.52 | qfq | 7,407,500 | 40,650,801 | 1.28% |
| 2025-09-05 | 5.42 | 5.45 | 5.30 | 5.45 | 5.45 | qfq | 7,983,600 | 43,082,252 | 0.93% |
| 2025-09-04 | 5.30 | 5.48 | 5.29 | 5.40 | 5.40 | qfq | 11,538,223 | 62,453,329 | 1.31% |
| 2025-09-03 | 5.48 | 5.49 | 5.28 | 5.33 | 5.33 | qfq | 9,437,850 | 50,849,079 | -2.74% |
| 2025-09-02 | 5.56 | 5.56 | 5.34 | 5.48 | 5.48 | qfq | 16,026,256 | 87,018,429 | -1.44% |
| 2025-09-01 | 5.51 | 5.63 | 5.33 | 5.56 | 5.56 | qfq | 13,353,851 | 73,682,356 | 0.18% |
| 2025-08-29 | 5.62 | 5.65 | 5.52 | 5.55 | 5.55 | qfq | 11,037,200 | 61,459,810 | -0.36% |
| 2025-08-28 | 5.68 | 5.80 | 5.38 | 5.57 | 5.57 | qfq | 23,183,000 | 129,046,477 | -2.28% |
| 2025-08-27 | 5.85 | 6.04 | 5.69 | 5.70 | 5.70 | qfq | 23,984,498 | 140,670,989 | -2.56% |
| 2025-08-26 | 5.83 | 5.88 | 5.74 | 5.85 | 5.85 | qfq | 12,469,700 | 72,768,346 | 0.69% |
| 2025-08-25 | 5.93 | 5.94 | 5.77 | 5.81 | 5.81 | qfq | 16,601,993 | 96,640,948 | -1.02% |
| 2025-08-22 | 6.07 | 6.14 | 5.83 | 5.87 | 5.87 | qfq | 23,888,954 | 141,619,072 | -2.17% |
| 2025-08-21 | 5.68 | 6.18 | 5.67 | 6.00 | 6.00 | qfq | 44,310,247 | 263,823,759 | 5.45% |
| 2025-08-20 | 5.66 | 5.72 | 5.62 | 5.69 | 5.69 | qfq | 8,717,500 | 49,325,585 | 0.35% |
| 2025-08-19 | 5.61 | 5.68 | 5.56 | 5.67 | 5.67 | qfq | 12,073,801 | 68,075,827 | 1.25% |
| 2025-08-18 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | qfq | 11,412,055 | 63,971,601 | 0.00% |
| 2025-08-15 | 5.66 | 5.71 | 5.57 | 5.60 | 5.60 | qfq | 13,777,750 | 77,351,393 | 0.18% |
| 2025-08-14 | 5.83 | 5.85 | 5.59 | 5.59 | 5.59 | qfq | 22,881,402 | 130,918,890 | -5.09% |
| 2025-08-13 | 5.74 | 6.13 | 5.68 | 5.89 | 5.89 | qfq | 30,632,302 | 179,087,496 | 3.15% |
| 2025-08-12 | 5.69 | 5.74 | 5.66 | 5.71 | 5.71 | qfq | 10,728,000 | 61,132,476 | 0.35% |
| 2025-08-11 | 5.67 | 5.70 | 5.59 | 5.69 | 5.69 | qfq | 10,665,900 | 60,429,653 | 1.07% |
| 2025-08-08 | 5.60 | 5.65 | 5.56 | 5.63 | 5.63 | qfq | 10,491,801 | 58,935,206 | 0.90% |
| 2025-08-07 | 5.63 | 5.65 | 5.56 | 5.58 | 5.58 | qfq | 6,868,300 | 38,387,631 | -0.89% |
| 2025-08-06 | 5.64 | 5.66 | 5.58 | 5.63 | 5.63 | qfq | 8,213,100 | 46,060,940 | 0.00% |
| 2025-08-05 | 5.56 | 5.68 | 5.50 | 5.63 | 5.63 | qfq | 13,884,001 | 77,755,088 | 1.44% |
| 2025-08-04 | 5.43 | 5.55 | 5.37 | 5.55 | 5.55 | qfq | 11,177,202 | 61,448,205 | 2.21% |
| 2025-08-01 | 5.37 | 5.44 | 5.34 | 5.43 | 5.43 | qfq | 7,331,435 | 39,667,047 | 1.31% |
| 2025-07-31 | 5.46 | 5.49 | 5.35 | 5.36 | 5.36 | qfq | 12,397,801 | 66,972,608 | -2.19% |
| 2025-07-30 | 5.45 | 5.50 | 5.43 | 5.48 | 5.48 | qfq | 11,175,100 | 60,999,994 | -0.18% |
| 2025-07-29 | 5.57 | 5.70 | 5.44 | 5.49 | 5.49 | qfq | 20,056,701 | 111,650,525 | -1.44% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.57 | 5.57 | qfq | 8,415,775 | 46,799,209 | 0.18% |
| 2025-07-25 | 5.56 | 5.57 | 5.51 | 5.56 | 5.56 | qfq | 8,135,134 | 45,055,519 | 0.00% |
| 2025-07-24 | 5.51 | 5.56 | 5.50 | 5.56 | 5.56 | qfq | 9,910,601 | 54,896,272 | 0.72% |
| 2025-07-23 | 5.58 | 5.64 | 5.50 | 5.52 | 5.52 | qfq | 14,134,101 | 78,644,225 | -1.60% |
| 2025-07-22 | 5.66 | 5.69 | 5.55 | 5.61 | 5.61 | qfq | 16,657,434 | 93,266,154 | -1.06% |
| 2025-07-21 | 5.64 | 5.69 | 5.64 | 5.67 | 5.67 | qfq | 17,923,101 | 101,542,288 | -0.35% |
| 2025-07-18 | 5.62 | 5.69 | 5.58 | 5.69 | 5.69 | qfq | 19,008,727 | 106,944,283 | 0.89% |
| 2025-07-17 | 5.70 | 5.72 | 5.62 | 5.64 | 5.64 | qfq | 21,026,545 | 118,954,384 | 0.00% |
| 2025-07-16 | 5.71 | 5.74 | 5.59 | 5.64 | 5.64 | qfq | 24,606,500 | 138,968,980 | -1.05% |
| 2025-07-15 | 5.88 | 5.88 | 5.61 | 5.70 | 5.70 | qfq | 49,728,181 | 284,426,349 | -4.52% |
| 2025-07-14 | 5.59 | 5.97 | 5.52 | 5.97 | 5.97 | qfq | 29,876,681 | 174,136,326 | 9.94% |
| 2025-07-11 | 5.48 | 5.49 | 5.36 | 5.43 | 5.43 | qfq | 14,618,200 | 79,142,607 | -0.73% |
| 2025-07-10 | 5.50 | 5.57 | 5.42 | 5.47 | 5.47 | qfq | 18,829,700 | 103,305,980 | -0.73% |
| 2025-07-09 | 5.51 | 5.61 | 5.49 | 5.51 | 5.51 | qfq | 25,353,893 | 140,197,691 | 0.00% |
| 2025-07-08 | 5.59 | 5.63 | 5.40 | 5.51 | 5.51 | qfq | 34,285,046 | 187,544,232 | -1.43% |
| 2025-07-07 | 5.81 | 5.90 | 5.43 | 5.59 | 5.59 | qfq | 48,653,693 | 273,561,813 | 1.08% |
| 2025-07-04 | 5.24 | 5.75 | 5.24 | 5.53 | 5.53 | qfq | 46,765,611 | 255,252,643 | 5.53% |
| 2025-07-03 | 5.19 | 5.27 | 5.18 | 5.24 | 5.24 | qfq | 11,928,500 | 62,371,390 | 0.58% |
| 2025-07-02 | 5.24 | 5.29 | 5.17 | 5.21 | 5.21 | qfq | 15,030,806 | 78,316,932 | -1.33% |
| 2025-07-01 | 5.15 | 5.31 | 5.14 | 5.28 | 5.28 | qfq | 22,066,200 | 115,364,768 | 2.52% |
| 2025-06-30 | 5.09 | 5.17 | 5.06 | 5.15 | 5.15 | qfq | 13,037,500 | 66,905,608 | 1.78% |
| 2025-06-27 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 8,590,900 | 43,493,692 | 0.60% |
| 2025-06-26 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | qfq | 9,428,767 | 47,402,515 | 0.20% |
| 2025-06-25 | 5.01 | 5.05 | 4.95 | 5.02 | 5.02 | qfq | 9,657,701 | 48,334,375 | 0.40% |
| 2025-06-24 | 4.92 | 5.01 | 4.91 | 5.00 | 5.00 | qfq | 9,874,101 | 49,149,192 | 2.25% |
| 2025-06-23 | 4.80 | 4.91 | 4.75 | 4.89 | 4.89 | qfq | 10,297,200 | 50,141,526 | 1.66% |
| 2025-06-20 | 4.77 | 4.87 | 4.77 | 4.81 | 4.81 | qfq | 11,206,000 | 54,041,644 | 0.42% |
| 2025-06-19 | 5.03 | 5.03 | 4.77 | 4.79 | 4.79 | qfq | 14,221,700 | 69,000,254 | -3.62% |
| 2025-06-18 | 5.07 | 5.08 | 4.94 | 4.97 | 4.97 | qfq | 13,595,900 | 67,792,176 | -2.36% |
| 2025-06-17 | 5.11 | 5.15 | 5.06 | 5.09 | 5.09 | qfq | 10,275,984 | 52,314,748 | -0.20% |
| 2025-06-16 | 5.06 | 5.14 | 5.02 | 5.10 | 5.10 | qfq | 9,528,421 | 48,606,609 | 0.39% |
| 2025-06-13 | 5.17 | 5.23 | 5.06 | 5.08 | 5.08 | qfq | 15,272,977 | 78,020,238 | -2.12% |
| 2025-06-12 | 5.28 | 5.28 | 5.13 | 5.19 | 5.19 | qfq | 18,758,200 | 97,415,742 | -1.89% |
| 2025-06-11 | 5.30 | 5.35 | 5.20 | 5.29 | 5.29 | qfq | 19,929,476 | 104,980,224 | -0.75% |
| 2025-06-10 | 5.25 | 5.46 | 5.18 | 5.33 | 5.33 | qfq | 34,903,044 | 185,125,953 | 1.14% |
| 2025-06-09 | 5.29 | 5.29 | 5.18 | 5.27 | 5.27 | qfq | 23,970,102 | 125,263,509 | -0.57% |
| 2025-06-06 | 5.05 | 5.36 | 5.05 | 5.30 | 5.30 | qfq | 38,747,362 | 203,056,943 | 3.92% |
| 2025-06-05 | 5.19 | 5.22 | 5.07 | 5.10 | 5.10 | qfq | 18,849,300 | 96,634,050 | -0.97% |
| 2025-06-04 | 5.13 | 5.18 | 5.08 | 5.15 | 5.15 | qfq | 17,976,555 | 92,333,371 | 0.19% |
| 2025-06-03 | 5.03 | 5.20 | 5.03 | 5.14 | 5.14 | qfq | 18,385,300 | 94,381,030 | 0.98% |
| 2025-05-30 | 5.26 | 5.26 | 5.05 | 5.09 | 5.09 | qfq | 29,956,093 | 153,534,306 | -3.42% |
| 2025-05-29 | 5.25 | 5.33 | 5.20 | 5.27 | 5.27 | qfq | 35,265,049 | 185,147,639 | -0.75% |
| 2025-05-28 | 5.56 | 5.60 | 5.30 | 5.31 | 5.31 | qfq | 45,095,649 | 243,735,199 | -6.02% |
| 2025-05-27 | 5.80 | 5.98 | 5.53 | 5.65 | 5.65 | qfq | 52,014,458 | 297,053,164 | -2.92% |
| 2025-05-26 | 5.78 | 6.18 | 5.56 | 5.82 | 5.82 | qfq | 63,693,663 | 372,131,066 | -5.21% |
| 2025-05-23 | 6.84 | 6.84 | 5.68 | 6.14 | 6.14 | qfq | 103,291,840 | 641,471,771 | -1.29% |
| 2025-05-22 | 6.00 | 6.22 | 5.87 | 6.22 | 6.22 | qfq | 20,815,850 | 127,484,269 | 10.09% |
| 2025-05-21 | 5.19 | 5.65 | 5.14 | 5.65 | 5.65 | qfq | 21,334,025 | 117,623,827 | 9.92% |
| 2025-05-20 | 4.95 | 5.43 | 4.85 | 5.14 | 5.14 | qfq | 42,285,882 | 216,965,544 | 4.05% |
| 2025-05-19 | 4.80 | 5.00 | 4.80 | 4.94 | 4.94 | qfq | 24,426,948 | 120,606,648 | 4.00% |
| 2025-05-16 | 4.77 | 4.86 | 4.72 | 4.75 | 4.75 | qfq | 13,375,358 | 63,876,337 | -1.45% |
| 2025-05-15 | 4.67 | 4.83 | 4.66 | 4.82 | 4.82 | qfq | 14,784,700 | 70,114,377 | 2.55% |
| 2025-05-14 | 4.67 | 4.75 | 4.63 | 4.70 | 4.70 | qfq | 10,430,700 | 48,981,049 | -0.21% |
| 2025-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 12,453,500 | 58,793,146 | 0.43% |
| 2025-05-12 | 4.75 | 4.88 | 4.66 | 4.69 | 4.69 | qfq | 13,292,350 | 62,553,520 | -0.85% |
| 2025-05-09 | 4.83 | 4.88 | 4.72 | 4.73 | 4.73 | qfq | 16,319,400 | 78,168,374 | -2.07% |
| 2025-05-08 | 4.85 | 4.97 | 4.76 | 4.83 | 4.83 | qfq | 22,929,033 | 111,365,506 | -0.82% |
| 2025-05-07 | 4.77 | 5.04 | 4.67 | 4.87 | 4.87 | qfq | 39,787,302 | 191,242,296 | 3.84% |
| 2025-05-06 | 4.55 | 4.70 | 4.53 | 4.69 | 4.69 | qfq | 31,676,172 | 146,264,888 | 3.99% |
| 2025-04-30 | 4.60 | 4.69 | 4.50 | 4.51 | 4.51 | qfq | 29,848,711 | 136,557,949 | -4.85% |
| 2025-04-29 | 4.66 | 4.83 | 4.51 | 4.74 | 4.74 | qfq | 51,800,567 | 239,343,373 | -2.47% |
| 2025-04-28 | 4.41 | 4.86 | 4.21 | 4.86 | 4.86 | qfq | 55,292,438 | 259,313,665 | 9.95% |
| 2025-04-25 | 4.32 | 4.47 | 4.28 | 4.42 | 4.42 | qfq | 15,473,900 | 68,245,404 | 2.79% |
| 2025-04-24 | 4.28 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 8,841,300 | 37,880,508 | 0.70% |
| 2025-04-23 | 4.28 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 5,697,200 | 24,358,867 | 0.23% |
| 2025-04-22 | 4.23 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 5,355,500 | 22,774,930 | 0.24% |
| 2025-04-21 | 4.16 | 4.26 | 4.16 | 4.25 | 4.25 | qfq | 6,684,900 | 28,219,138 | 0.95% |
| 2025-04-18 | 4.20 | 4.24 | 4.11 | 4.21 | 4.21 | qfq | 7,411,300 | 30,944,060 | 0.48% |
| 2025-04-17 | 4.10 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 9,159,900 | 38,435,934 | 0.96% |
| 2025-04-16 | 4.22 | 4.27 | 4.08 | 4.15 | 4.15 | qfq | 8,338,030 | 34,740,870 | -1.66% |
| 2025-04-15 | 4.22 | 4.23 | 4.14 | 4.22 | 4.22 | qfq | 5,958,499 | 25,037,445 | 0.72% |
| 2025-04-14 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | qfq | 6,936,347 | 29,148,077 | 2.44% |
| 2025-04-11 | 3.99 | 4.14 | 3.99 | 4.09 | 4.09 | qfq | 8,998,100 | 36,778,954 | 0.25% |
| 2025-04-10 | 3.91 | 4.17 | 3.91 | 4.08 | 4.08 | qfq | 13,690,113 | 55,807,441 | 4.62% |
| 2025-04-09 | 3.78 | 3.92 | 3.51 | 3.90 | 3.90 | qfq | 10,541,253 | 39,203,708 | 1.83% |
| 2025-04-08 | 3.80 | 3.97 | 3.74 | 3.83 | 3.83 | qfq | 13,468,800 | 51,478,775 | -1.54% |
| 2025-04-07 | 4.11 | 4.17 | 3.89 | 3.89 | 3.89 | qfq | 9,850,900 | 38,886,099 | -9.95% |
| 2025-04-03 | 4.18 | 4.34 | 4.18 | 4.32 | 4.32 | qfq | 8,726,701 | 37,418,054 | 1.41% |
| 2025-04-02 | 4.27 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 6,178,700 | 26,444,477 | -1.16% |
| 2025-04-01 | 4.24 | 4.36 | 4.24 | 4.31 | 4.31 | qfq | 9,211,700 | 39,782,314 | 2.13% |
| 2025-03-31 | 4.20 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 8,666,001 | 36,480,448 | -0.94% |
| 2025-03-28 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | qfq | 10,749,000 | 46,221,944 | -3.18% |
| 2025-03-27 | 4.51 | 4.54 | 4.37 | 4.40 | 4.40 | qfq | 12,933,602 | 57,194,116 | -2.44% |
| 2025-03-26 | 4.26 | 4.63 | 4.26 | 4.51 | 4.51 | qfq | 22,697,952 | 101,850,380 | 5.37% |
| 2025-03-25 | 4.27 | 4.32 | 4.18 | 4.28 | 4.28 | qfq | 9,208,506 | 39,093,735 | 0.94% |
| 2025-03-24 | 4.47 | 4.51 | 4.17 | 4.24 | 4.24 | qfq | 12,890,504 | 55,549,556 | -5.78% |
| 2025-03-21 | 4.51 | 4.58 | 4.48 | 4.50 | 4.50 | qfq | 6,901,700 | 31,167,309 | -0.44% |
| 2025-03-20 | 4.53 | 4.57 | 4.49 | 4.52 | 4.52 | qfq | 6,087,800 | 27,627,682 | -0.22% |
| 2025-03-19 | 4.52 | 4.57 | 4.51 | 4.53 | 4.53 | qfq | 5,523,800 | 25,043,440 | -0.44% |
| 2025-03-18 | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 4,885,904 | 22,182,609 | -0.22% |
| 2025-03-17 | 4.53 | 4.58 | 4.50 | 4.56 | 4.56 | qfq | 9,380,800 | 42,641,333 | 1.11% |
| 2025-03-14 | 4.53 | 4.54 | 4.45 | 4.51 | 4.51 | qfq | 12,280,750 | 55,109,665 | -0.44% |
| 2025-03-13 | 4.47 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 11,282,300 | 50,784,873 | 1.12% |
| 2025-03-12 | 4.43 | 4.49 | 4.40 | 4.48 | 4.48 | qfq | 7,277,101 | 32,397,903 | 1.59% |
| 2025-03-11 | 4.35 | 4.41 | 4.31 | 4.41 | 4.41 | qfq | 5,188,300 | 22,672,783 | 0.46% |
| 2025-03-10 | 4.36 | 4.44 | 4.35 | 4.39 | 4.39 | qfq | 6,308,494 | 27,731,313 | 1.62% |
| 2025-03-07 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | qfq | 4,997,300 | 21,631,001 | -1.14% |
| 2025-03-06 | 4.33 | 4.41 | 4.29 | 4.37 | 4.37 | qfq | 7,092,149 | 30,898,744 | 1.16% |
| 2025-03-05 | 4.43 | 4.45 | 4.24 | 4.32 | 4.32 | qfq | 9,305,200 | 40,022,889 | -2.70% |
| 2025-03-04 | 4.36 | 4.45 | 4.33 | 4.44 | 4.44 | qfq | 6,111,800 | 26,981,083 | 2.07% |
| 2025-03-03 | 4.34 | 4.45 | 4.28 | 4.35 | 4.35 | qfq | 7,755,900 | 33,978,447 | 0.93% |
| 2025-02-28 | 4.40 | 4.42 | 4.30 | 4.31 | 4.31 | qfq | 5,838,900 | 25,403,278 | -2.49% |
| 2025-02-27 | 4.43 | 4.50 | 4.34 | 4.42 | 4.42 | qfq | 8,197,000 | 36,242,908 | -0.90% |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | 4.46 | qfq | 5,706,500 | 25,333,435 | 1.13% |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | 4.41 | qfq | 5,967,500 | 26,480,028 | -0.45% |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 5,863,300 | 25,864,406 | 1.37% |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 5,971,400 | 26,070,044 | -0.91% |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 4.41 | qfq | 4,582,000 | 20,164,429 | 0.00% |
| 2025-02-19 | 4.40 | 4.44 | 4.37 | 4.41 | 4.41 | qfq | 5,057,000 | 22,269,872 | 0.68% |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | 4.38 | qfq | 6,233,840 | 27,650,743 | -2.45% |
| 2025-02-17 | 4.40 | 4.54 | 4.37 | 4.49 | 4.49 | qfq | 7,125,100 | 31,823,522 | 1.81% |
| 2025-02-14 | 4.40 | 4.46 | 4.38 | 4.41 | 4.41 | qfq | 5,066,591 | 22,352,886 | -0.23% |
| 2025-02-13 | 4.50 | 4.51 | 4.41 | 4.42 | 4.42 | qfq | 6,543,500 | 29,097,871 | -1.78% |
| 2025-02-12 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | qfq | 6,376,600 | 28,557,636 | -0.22% |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | 4.51 | qfq | 7,084,092 | 31,665,486 | -0.22% |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | 4.52 | qfq | 6,377,701 | 28,543,362 | 2.03% |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | 4.43 | qfq | 8,934,801 | 39,667,463 | 0.68% |
| 2025-02-06 | 4.40 | 4.41 | 4.27 | 4.40 | 4.40 | qfq | 9,152,300 | 39,765,447 | 0.46% |
| 2025-02-05 | 4.30 | 4.42 | 4.25 | 4.38 | 4.38 | qfq | 11,252,373 | 48,917,822 | 2.82% |
| 2025-01-27 | 4.19 | 4.35 | 4.19 | 4.26 | 4.26 | qfq | 8,782,502 | 37,603,204 | 1.19% |
| 2025-01-24 | 4.13 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 8,110,703 | 33,790,706 | 0.96% |
| 2025-01-23 | 4.20 | 4.27 | 4.15 | 4.17 | 4.17 | qfq | 11,497,102 | 48,458,897 | 0.72% |
| 2025-01-22 | 4.30 | 4.38 | 4.13 | 4.14 | 4.14 | qfq | 14,972,881 | 63,199,038 | 0.73% |
| 2025-01-21 | 4.23 | 4.27 | 4.09 | 4.11 | 4.11 | qfq | 7,175,600 | 29,869,307 | -2.38% |
| 2025-01-20 | 4.12 | 4.25 | 4.04 | 4.21 | 4.21 | qfq | 7,828,600 | 32,777,279 | 2.68% |
| 2025-01-17 | 4.07 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 4,218,000 | 17,193,330 | 0.24% |
| 2025-01-16 | 4.10 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 5,896,010 | 24,210,703 | 0.74% |
| 2025-01-15 | 4.08 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 5,383,200 | 21,778,857 | -0.49% |
| 2025-01-14 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | qfq | 7,333,110 | 29,415,692 | 4.88% |
| 2025-01-13 | 3.82 | 3.91 | 3.75 | 3.89 | 3.89 | qfq | 4,107,400 | 15,810,517 | 0.78% |
| 2025-01-10 | 4.00 | 4.02 | 3.86 | 3.86 | 3.86 | qfq | 4,901,392 | 19,296,888 | -2.77% |
| 2025-01-09 | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 4,027,700 | 16,041,290 | -0.25% |
| 2025-01-08 | 3.95 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 6,300,300 | 24,779,576 | 0.51% |
| 2025-01-07 | 3.89 | 3.98 | 3.85 | 3.96 | 3.96 | qfq | 5,750,800 | 22,462,100 | 2.59% |
| 2025-01-06 | 3.87 | 3.91 | 3.68 | 3.86 | 3.86 | qfq | 6,932,601 | 26,504,835 | -0.52% |
| 2025-01-03 | 4.12 | 4.14 | 3.86 | 3.88 | 3.88 | qfq | 10,278,701 | 40,728,009 | -5.37% |
| 2025-01-02 | 4.07 | 4.24 | 4.05 | 4.10 | 4.10 | qfq | 8,698,400 | 36,142,110 | 0.49% |
| 2024-12-31 | 4.11 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 6,524,853 | 26,901,859 | -0.73% |
| 2024-12-30 | 4.24 | 4.26 | 4.01 | 4.11 | 4.11 | qfq | 8,808,500 | 36,132,750 | -2.84% |
| 2024-12-27 | 4.15 | 4.28 | 4.13 | 4.23 | 4.23 | qfq | 6,011,809 | 25,476,172 | 1.68% |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 6,242,101 | 26,103,981 | 0.24% |
| 2024-12-25 | 4.23 | 4.26 | 4.00 | 4.15 | 4.15 | qfq | 11,111,200 | 45,588,536 | -1.66% |
| 2024-12-24 | 4.30 | 4.38 | 4.14 | 4.22 | 4.22 | qfq | 14,684,681 | 62,098,443 | -2.09% |
| 2024-12-23 | 4.74 | 4.76 | 4.31 | 4.31 | 4.31 | qfq | 23,078,877 | 101,405,997 | -10.02% |
| 2024-12-20 | 4.72 | 4.83 | 4.72 | 4.79 | 4.79 | qfq | 7,106,167 | 34,031,762 | 1.48% |
| 2024-12-19 | 4.68 | 4.74 | 4.62 | 4.72 | 4.72 | qfq | 7,328,082 | 34,368,963 | -0.63% |
| 2024-12-18 | 4.80 | 4.85 | 4.62 | 4.75 | 4.75 | qfq | 9,103,367 | 43,289,010 | -1.04% |
| 2024-12-17 | 5.19 | 5.19 | 4.75 | 4.80 | 4.80 | qfq | 13,750,200 | 67,317,980 | -6.25% |
| 2024-12-16 | 5.24 | 5.25 | 5.11 | 5.12 | 5.12 | qfq | 8,125,146 | 42,017,472 | -0.78% |
| 2024-12-13 | 5.29 | 5.33 | 5.14 | 5.16 | 5.16 | qfq | 9,738,100 | 50,949,177 | -2.64% |
| 2024-12-12 | 5.25 | 5.30 | 5.19 | 5.30 | 5.30 | qfq | 11,767,194 | 61,989,401 | 1.34% |
| 2024-12-11 | 5.16 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 9,812,100 | 51,122,328 | 1.75% |
| 2024-12-10 | 5.36 | 5.39 | 5.12 | 5.14 | 5.14 | qfq | 12,463,601 | 64,975,809 | -1.34% |
| 2024-12-09 | 5.24 | 5.44 | 5.17 | 5.21 | 5.21 | qfq | 16,237,401 | 85,618,463 | 0.39% |
| 2024-12-06 | 5.11 | 5.22 | 5.02 | 5.19 | 5.19 | qfq | 12,586,273 | 64,740,068 | 2.17% |
| 2024-12-05 | 4.97 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 7,953,201 | 40,101,301 | 1.40% |
| 2024-12-04 | 5.11 | 5.14 | 4.97 | 5.01 | 5.01 | qfq | 10,050,700 | 50,868,373 | -3.09% |
| 2024-12-03 | 5.12 | 5.22 | 5.08 | 5.17 | 5.17 | qfq | 13,256,600 | 68,203,408 | 1.57% |
| 2024-12-02 | 5.09 | 5.15 | 5.04 | 5.09 | 5.09 | qfq | 13,226,611 | 67,412,839 | 1.80% |
| 2024-11-29 | 4.96 | 5.06 | 4.89 | 5.00 | 5.00 | qfq | 11,237,800 | 55,861,698 | 0.20% |
| 2024-11-28 | 4.85 | 5.07 | 4.77 | 4.99 | 4.99 | qfq | 15,254,801 | 75,822,796 | 2.67% |
| 2024-11-27 | 4.90 | 4.91 | 4.70 | 4.86 | 4.86 | qfq | 10,755,300 | 51,652,381 | -1.02% |
| 2024-11-26 | 5.01 | 5.10 | 4.87 | 4.91 | 4.91 | qfq | 12,091,902 | 59,662,704 | -2.58% |
| 2024-11-25 | 4.89 | 5.12 | 4.77 | 5.04 | 5.04 | qfq | 19,591,200 | 97,666,902 | 2.86% |
| 2024-11-22 | 4.82 | 5.29 | 4.78 | 4.90 | 4.90 | qfq | 23,931,008 | 119,973,811 | 0.00% |
| 2024-11-21 | 4.74 | 4.92 | 4.65 | 4.90 | 4.90 | qfq | 17,909,500 | 86,278,246 | 3.59% |
| 2024-11-20 | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | qfq | 7,056,316 | 33,213,954 | 1.28% |
| 2024-11-19 | 4.65 | 4.67 | 4.52 | 4.67 | 4.67 | qfq | 9,108,867 | 41,862,301 | 0.86% |
| 2024-11-18 | 4.70 | 4.79 | 4.58 | 4.63 | 4.63 | qfq | 10,011,130 | 46,610,277 | -2.11% |
| 2024-11-15 | 4.88 | 4.94 | 4.68 | 4.73 | 4.73 | qfq | 11,416,500 | 55,011,264 | -3.07% |
| 2024-11-14 | 5.11 | 5.14 | 4.85 | 4.88 | 4.88 | qfq | 11,848,300 | 58,707,751 | -2.98% |
| 2024-11-13 | 5.16 | 5.18 | 4.96 | 5.03 | 5.03 | qfq | 11,972,000 | 60,278,618 | -2.33% |
| 2024-11-12 | 5.10 | 5.23 | 5.07 | 5.15 | 5.15 | qfq | 17,702,276 | 90,784,468 | 0.78% |
| 2024-11-11 | 4.91 | 5.17 | 4.84 | 5.11 | 5.11 | qfq | 22,153,939 | 111,732,434 | 3.02% |
| 2024-11-08 | 5.10 | 5.20 | 4.91 | 4.96 | 4.96 | qfq | 33,665,078 | 168,893,947 | -4.62% |
| 2024-11-07 | 4.75 | 5.32 | 4.71 | 5.20 | 5.20 | qfq | 46,305,766 | 237,531,636 | 7.44% |
| 2024-11-06 | 4.81 | 4.99 | 4.58 | 4.84 | 4.84 | qfq | 26,336,102 | 125,424,884 | 1.68% |
| 2024-11-05 | 4.73 | 4.88 | 4.68 | 4.76 | 4.76 | qfq | 22,007,502 | 104,975,541 | 0.63% |
| 2024-11-04 | 4.92 | 4.93 | 4.63 | 4.73 | 4.73 | qfq | 27,425,704 | 129,649,952 | -7.25% |
| 2024-11-01 | 4.88 | 5.29 | 4.70 | 5.10 | 5.10 | qfq | 51,458,106 | 258,086,657 | 5.37% |
| 2024-10-31 | 4.55 | 4.84 | 4.52 | 4.84 | 4.84 | qfq | 36,804,324 | 175,724,174 | 10.00% |
| 2024-10-30 | 4.27 | 4.49 | 4.22 | 4.40 | 4.40 | qfq | 12,896,903 | 56,259,867 | 3.29% |
| 2024-10-29 | 4.42 | 4.45 | 4.23 | 4.26 | 4.26 | qfq | 9,073,403 | 38,877,192 | -2.96% |
| 2024-10-28 | 4.23 | 4.39 | 4.22 | 4.39 | 4.39 | qfq | 8,836,203 | 38,371,460 | 3.54% |
| 2024-10-25 | 4.11 | 4.25 | 4.10 | 4.24 | 4.24 | qfq | 9,802,102 | 41,255,611 | 3.67% |
| 2024-10-24 | 4.03 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 6,147,300 | 25,096,776 | 0.99% |
| 2024-10-23 | 4.07 | 4.13 | 4.03 | 4.05 | 4.05 | qfq | 7,512,500 | 30,626,988 | 0.00% |
| 2024-10-22 | 3.96 | 4.07 | 3.95 | 4.05 | 4.05 | qfq | 9,057,900 | 36,488,511 | 2.27% |
| 2024-10-21 | 4.02 | 4.06 | 3.95 | 3.96 | 3.96 | qfq | 9,371,599 | 37,334,619 | -1.98% |
| 2024-10-18 | 3.96 | 4.04 | 3.95 | 4.04 | 4.04 | qfq | 7,456,102 | 29,809,870 | 1.51% |
| 2024-10-17 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 8,308,700 | 33,497,887 | -3.63% |
| 2024-10-16 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | qfq | 8,492,910 | 34,560,095 | 2.74% |
| 2024-10-15 | 3.99 | 4.05 | 3.91 | 4.02 | 4.02 | qfq | 8,124,700 | 32,349,426 | 0.25% |
| 2024-10-14 | 3.93 | 4.03 | 3.89 | 4.01 | 4.01 | qfq | 9,217,600 | 36,558,328 | 3.62% |
| 2024-10-11 | 3.92 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 7,822,000 | 30,456,590 | -1.28% |
| 2024-10-10 | 3.88 | 3.99 | 3.83 | 3.92 | 3.92 | qfq | 12,116,100 | 47,590,750 | 1.29% |
| 2024-10-09 | 4.25 | 4.25 | 3.86 | 3.87 | 3.87 | qfq | 17,209,800 | 68,826,292 | -8.94% |
| 2024-10-08 | 4.58 | 4.59 | 4.08 | 4.25 | 4.25 | qfq | 27,712,100 | 119,196,216 | 1.92% |
| 2024-09-30 | 4.05 | 4.24 | 3.87 | 4.17 | 4.17 | qfq | 23,625,262 | 96,210,832 | 7.75% |
| 2024-09-27 | 3.84 | 3.87 | 3.73 | 3.87 | 3.87 | qfq | 11,535,160 | 43,773,846 | 3.48% |
| 2024-09-26 | 3.60 | 3.75 | 3.55 | 3.74 | 3.74 | qfq | 12,529,900 | 46,001,739 | 4.47% |
| 2024-09-25 | 3.64 | 3.71 | 3.56 | 3.58 | 3.58 | qfq | 13,186,900 | 47,892,973 | 0.56% |
| 2024-09-24 | 3.53 | 3.59 | 3.48 | 3.56 | 3.56 | qfq | 14,237,500 | 50,281,954 | 2.30% |
| 2024-09-23 | 3.59 | 3.63 | 3.45 | 3.48 | 3.48 | qfq | 12,848,800 | 45,289,987 | -1.14% |
| 2024-09-20 | 3.64 | 3.69 | 3.49 | 3.52 | 3.52 | qfq | 16,757,800 | 59,621,098 | -1.40% |
| 2024-09-19 | 3.48 | 3.75 | 3.38 | 3.57 | 3.57 | qfq | 25,619,900 | 91,613,902 | 2.88% |
| 2024-09-18 | 3.41 | 3.59 | 3.27 | 3.47 | 3.47 | qfq | 21,226,409 | 72,399,195 | 2.36% |
| 2024-09-13 | 3.25 | 3.50 | 3.22 | 3.39 | 3.39 | qfq | 15,606,002 | 52,725,128 | 4.31% |
| 2024-09-12 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | qfq | 4,022,875 | 13,139,229 | -0.61% |
| 2024-09-11 | 3.34 | 3.36 | 3.25 | 3.27 | 3.27 | qfq | 8,043,001 | 26,333,045 | -2.10% |
| 2024-09-10 | 3.20 | 3.53 | 3.20 | 3.34 | 3.34 | qfq | 13,966,400 | 46,871,851 | 4.05% |
| 2024-09-09 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | qfq | 3,299,700 | 10,541,634 | 0.63% |
| 2024-09-06 | 3.21 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 2,810,901 | 8,995,446 | -0.93% |
| 2024-09-05 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | qfq | 2,735,800 | 8,789,471 | 1.58% |
| 2024-09-04 | 3.20 | 3.23 | 3.17 | 3.17 | 3.17 | qfq | 2,820,541 | 8,990,337 | -1.25% |
| 2024-09-03 | 3.20 | 3.24 | 3.18 | 3.21 | 3.21 | qfq | 3,063,500 | 9,824,544 | 0.00% |
| 2024-09-02 | 3.26 | 3.31 | 3.20 | 3.21 | 3.21 | qfq | 5,114,100 | 16,690,404 | -0.93% |
| 2024-08-30 | 3.17 | 3.29 | 3.16 | 3.24 | 3.24 | qfq | 4,476,200 | 14,461,794 | 2.21% |
| 2024-08-29 | 3.10 | 3.18 | 3.06 | 3.17 | 3.17 | qfq | 3,809,100 | 11,927,166 | 1.93% |
| 2024-08-28 | 3.07 | 3.16 | 3.06 | 3.11 | 3.11 | qfq | 3,472,637 | 10,806,669 | 0.97% |
| 2024-08-27 | 3.13 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 3,488,900 | 10,812,341 | -1.91% |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.14 | 3.14 | qfq | 3,255,302 | 10,182,531 | 2.28% |
| 2024-08-23 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 3,547,002 | 10,869,028 | -0.65% |
| 2024-08-22 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | qfq | 3,510,800 | 10,994,428 | -2.52% |
| 2024-08-21 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 2,095,100 | 6,633,068 | 0.00% |
| 2024-08-20 | 3.24 | 3.24 | 3.14 | 3.17 | 3.17 | qfq | 3,845,400 | 12,214,310 | -1.55% |
| 2024-08-19 | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 3,055,310 | 9,843,419 | -0.31% |
| 2024-08-16 | 3.29 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 3,728,000 | 12,087,174 | -1.52% |
| 2024-08-15 | 3.24 | 3.28 | 3.18 | 3.28 | 3.28 | qfq | 3,913,100 | 12,683,790 | 1.23% |
| 2024-08-14 | 3.25 | 3.28 | 3.24 | 3.24 | 3.24 | qfq | 2,907,600 | 9,465,466 | -0.31% |
| 2024-08-13 | 3.24 | 3.26 | 3.18 | 3.25 | 3.25 | qfq | 3,196,000 | 10,322,421 | 0.31% |
| 2024-08-12 | 3.30 | 3.35 | 3.20 | 3.24 | 3.24 | qfq | 4,946,995 | 16,203,499 | -2.41% |
| 2024-08-09 | 3.38 | 3.41 | 3.32 | 3.32 | 3.32 | qfq | 4,872,300 | 16,369,016 | -1.48% |
| 2024-08-08 | 3.31 | 3.39 | 3.29 | 3.37 | 3.37 | qfq | 5,264,200 | 17,579,281 | 1.51% |
| 2024-08-07 | 3.32 | 3.35 | 3.28 | 3.32 | 3.32 | qfq | 3,817,800 | 12,659,467 | 0.30% |
| 2024-08-06 | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | qfq | 4,476,500 | 14,665,786 | 2.80% |
| 2024-08-05 | 3.26 | 3.33 | 3.22 | 3.22 | 3.22 | qfq | 4,744,600 | 15,543,603 | -2.13% |
| 2024-08-02 | 3.30 | 3.37 | 3.29 | 3.29 | 3.29 | qfq | 4,443,400 | 14,760,540 | -1.20% |
| 2024-08-01 | 3.35 | 3.39 | 3.31 | 3.33 | 3.33 | qfq | 4,540,888 | 15,199,151 | -0.60% |
| 2024-07-31 | 3.25 | 3.36 | 3.22 | 3.35 | 3.35 | qfq | 6,560,002 | 21,756,165 | 3.08% |
| 2024-07-30 | 3.18 | 3.28 | 3.15 | 3.25 | 3.25 | qfq | 7,514,000 | 24,322,882 | 2.85% |
| 2024-07-29 | 3.21 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 5,665,100 | 17,865,647 | -0.63% |
| 2024-07-26 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | qfq | 3,756,600 | 11,931,349 | 1.27% |
| 2024-07-25 | 3.12 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 4,003,201 | 12,484,347 | 0.96% |
| 2024-07-24 | 3.16 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 3,853,500 | 12,051,322 | -1.58% |
| 2024-07-23 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | qfq | 4,232,400 | 13,557,200 | -1.25% |
| 2024-07-22 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 3,516,100 | 11,219,295 | 1.27% |
| 2024-07-19 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 3,836,208 | 12,090,917 | -0.32% |
| 2024-07-18 | 3.19 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 3,137,303 | 9,860,422 | -0.94% |
| 2024-07-17 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | qfq | 3,809,502 | 12,201,786 | 0.00% |
| 2024-07-16 | 3.21 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 2,064,200 | 6,608,033 | -0.31% |
| 2024-07-15 | 3.32 | 3.32 | 3.18 | 3.21 | 3.21 | qfq | 3,845,686 | 12,363,196 | -2.43% |
| 2024-07-12 | 3.24 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 6,392,344 | 21,157,913 | 0.92% |
| 2024-07-11 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | qfq | 5,366,447 | 17,236,207 | 5.84% |
| 2024-07-10 | 3.16 | 3.19 | 3.06 | 3.08 | 3.08 | qfq | 4,253,677 | 13,209,831 | -3.14% |
| 2024-07-09 | 3.16 | 3.19 | 3.05 | 3.18 | 3.18 | qfq | 5,560,001 | 17,389,710 | 0.95% |
| 2024-07-08 | 3.27 | 3.29 | 3.12 | 3.15 | 3.15 | qfq | 3,951,100 | 12,579,870 | -3.37% |
| 2024-07-05 | 3.21 | 3.30 | 3.16 | 3.26 | 3.26 | qfq | 3,506,600 | 11,351,630 | 0.93% |
| 2024-07-04 | 3.36 | 3.40 | 3.22 | 3.23 | 3.23 | qfq | 4,926,510 | 16,208,768 | -4.44% |
| 2024-07-03 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | qfq | 3,603,110 | 12,203,094 | -1.17% |
| 2024-07-02 | 3.31 | 3.42 | 3.27 | 3.42 | 3.42 | qfq | 6,778,754 | 22,921,712 | 3.32% |
| 2024-07-01 | 3.25 | 3.31 | 3.19 | 3.31 | 3.31 | qfq | 5,044,744 | 16,430,672 | 2.80% |
| 2024-06-28 | 3.16 | 3.29 | 3.16 | 3.22 | 3.22 | qfq | 4,222,400 | 13,658,991 | 0.94% |
| 2024-06-27 | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | qfq | 4,385,100 | 14,142,963 | -1.54% |
| 2024-06-26 | 3.16 | 3.26 | 3.10 | 3.24 | 3.24 | qfq | 5,290,193 | 16,775,410 | 2.53% |
| 2024-06-25 | 3.12 | 3.20 | 3.11 | 3.16 | 3.16 | qfq | 3,749,400 | 11,820,466 | 0.96% |
| 2024-06-24 | 3.25 | 3.25 | 3.10 | 3.13 | 3.13 | qfq | 6,841,100 | 21,587,608 | -4.28% |
| 2024-06-21 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | qfq | 4,990,501 | 16,418,872 | -1.21% |
| 2024-06-20 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | qfq | 4,989,500 | 16,623,436 | -2.36% |
| 2024-06-19 | 3.41 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 3,538,945 | 12,050,945 | -0.88% |
| 2024-06-18 | 3.37 | 3.42 | 3.35 | 3.42 | 3.42 | qfq | 4,860,000 | 16,484,756 | 1.79% |
| 2024-06-17 | 3.46 | 3.47 | 3.35 | 3.36 | 3.36 | qfq | 6,324,000 | 21,419,876 | -2.89% |
| 2024-06-14 | 3.50 | 3.54 | 3.42 | 3.46 | 3.46 | qfq | 4,731,100 | 16,488,716 | -1.42% |
| 2024-06-13 | 3.57 | 3.58 | 3.46 | 3.51 | 3.51 | qfq | 5,483,100 | 19,233,255 | -1.40% |
| 2024-06-12 | 3.41 | 3.59 | 3.41 | 3.56 | 3.56 | qfq | 7,163,100 | 25,215,575 | 3.49% |
| 2024-06-11 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | qfq | 6,545,900 | 22,336,600 | -0.86% |
| 2024-06-07 | 3.31 | 3.49 | 3.30 | 3.47 | 3.47 | qfq | 9,060,700 | 31,063,903 | 4.83% |
| 2024-06-06 | 3.50 | 3.50 | 3.25 | 3.31 | 3.31 | qfq | 12,150,800 | 40,598,399 | -4.61% |
| 2024-06-05 | 3.63 | 3.66 | 3.47 | 3.47 | 3.47 | qfq | 9,196,900 | 32,381,073 | -4.14% |
| 2024-06-04 | 3.71 | 3.72 | 3.55 | 3.62 | 3.62 | qfq | 11,500,193 | 41,378,710 | -1.63% |
| 2024-06-03 | 3.83 | 3.84 | 3.63 | 3.68 | 3.68 | qfq | 13,190,200 | 48,649,339 | -4.42% |
| 2024-05-31 | 3.96 | 3.97 | 3.76 | 3.85 | 3.85 | qfq | 17,036,112 | 65,348,096 | -3.51% |
| 2024-05-30 | 4.26 | 4.28 | 3.96 | 3.99 | 3.99 | qfq | 20,048,200 | 80,987,914 | -6.12% |
| 2024-05-29 | 4.35 | 4.35 | 4.11 | 4.25 | 4.25 | qfq | 21,627,700 | 91,481,964 | -4.06% |
| 2024-05-28 | 4.35 | 4.49 | 4.20 | 4.43 | 4.43 | qfq | 30,971,888 | 134,362,362 | 0.68% |
| 2024-05-27 | 4.30 | 4.70 | 4.19 | 4.40 | 4.40 | qfq | 47,436,256 | 209,462,253 | 1.62% |
| 2024-05-24 | 3.93 | 4.33 | 3.93 | 4.33 | 4.33 | qfq | 32,149,363 | 138,312,501 | 9.90% |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | 3.94 | qfq | 8,062,300 | 32,089,449 | -3.43% |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 6,924,900 | 28,449,716 | 0.99% |
| 2024-05-21 | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 7,126,394 | 28,874,786 | -1.94% |
| 2024-05-20 | 4.14 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 10,450,393 | 43,199,980 | -0.96% |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | qfq | 10,829,805 | 44,502,488 | 2.21% |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 10,882,401 | 44,236,750 | 3.04% |
| 2024-05-15 | 4.00 | 4.02 | 3.94 | 3.95 | 3.95 | qfq | 9,450,200 | 37,526,485 | -1.99% |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | 4.03 | qfq | 12,952,300 | 52,364,534 | -2.89% |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | 4.15 | qfq | 17,135,933 | 71,282,780 | 0.48% |
| 2024-05-10 | 4.02 | 4.25 | 4.00 | 4.13 | 4.13 | qfq | 17,572,969 | 72,583,585 | 2.48% |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | 4.03 | qfq | 15,755,169 | 63,257,753 | -1.47% |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | 4.09 | qfq | 21,888,468 | 90,273,380 | 5.14% |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | 3.89 | qfq | 6,254,968 | 24,162,737 | 0.26% |
| 2024-05-06 | 3.84 | 3.91 | 3.80 | 3.88 | 3.88 | qfq | 10,860,733 | 41,963,842 | 2.92% |
| 2024-04-30 | 3.90 | 3.91 | 3.71 | 3.77 | 3.77 | qfq | 8,415,100 | 31,810,180 | -1.31% |
| 2024-04-29 | 3.66 | 3.85 | 3.63 | 3.82 | 3.82 | qfq | 13,761,600 | 51,703,135 | 7.30% |
| 2024-04-26 | 3.51 | 3.60 | 3.46 | 3.56 | 3.56 | qfq | 6,572,633 | 23,232,289 | 1.71% |
| 2024-04-25 | 3.44 | 3.53 | 3.43 | 3.50 | 3.50 | qfq | 5,875,800 | 20,530,762 | 1.16% |
| 2024-04-24 | 3.39 | 3.46 | 3.38 | 3.46 | 3.46 | qfq | 6,075,033 | 20,845,404 | 1.76% |
| 2024-04-23 | 3.34 | 3.48 | 3.30 | 3.40 | 3.40 | qfq | 9,453,402 | 32,236,362 | 2.72% |
| 2024-04-22 | 3.42 | 3.46 | 3.28 | 3.31 | 3.31 | qfq | 9,455,300 | 31,430,608 | -3.22% |
| 2024-04-19 | 3.51 | 3.57 | 3.38 | 3.42 | 3.42 | qfq | 10,443,704 | 36,061,453 | -2.29% |
| 2024-04-18 | 3.59 | 3.62 | 3.47 | 3.50 | 3.50 | qfq | 13,858,500 | 48,943,447 | -3.05% |
| 2024-04-17 | 3.27 | 3.80 | 3.27 | 3.61 | 3.61 | qfq | 22,160,993 | 78,978,898 | -0.55% |
| 2024-04-16 | 3.63 | 3.75 | 3.63 | 3.63 | 3.63 | qfq | 6,138,100 | 22,299,972 | -9.93% |
| 2024-04-15 | 4.25 | 4.25 | 4.03 | 4.03 | 4.03 | qfq | 19,321,993 | 78,244,440 | -10.04% |
| 2024-04-12 | 4.61 | 4.68 | 4.40 | 4.48 | 4.48 | qfq | 26,534,194 | 118,736,820 | -2.82% |
| 2024-04-11 | 4.70 | 4.82 | 4.60 | 4.61 | 4.61 | qfq | 43,874,537 | 205,703,106 | -5.14% |
| 2024-04-10 | 4.37 | 4.86 | 4.37 | 4.86 | 4.86 | qfq | 43,640,901 | 207,314,421 | 9.95% |
| 2024-04-09 | 4.33 | 4.59 | 4.25 | 4.42 | 4.42 | qfq | 18,808,184 | 83,100,720 | 0.68% |
| 2024-04-08 | 4.29 | 4.65 | 4.12 | 4.39 | 4.39 | qfq | 19,425,574 | 84,036,868 | 2.33% |
| 2024-04-03 | 4.35 | 4.37 | 4.23 | 4.29 | 4.29 | qfq | 7,831,200 | 33,502,647 | -1.38% |
| 2024-04-02 | 4.29 | 4.38 | 4.25 | 4.35 | 4.35 | qfq | 12,233,014 | 53,021,979 | 1.87% |
| 2024-04-01 | 4.17 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 10,005,810 | 42,331,848 | 1.91% |
| 2024-03-29 | 4.23 | 4.26 | 4.13 | 4.19 | 4.19 | qfq | 8,534,000 | 35,646,400 | -0.95% |
| 2024-03-28 | 4.10 | 4.39 | 4.06 | 4.23 | 4.23 | qfq | 14,078,610 | 59,263,919 | 3.93% |
| 2024-03-27 | 4.18 | 4.23 | 4.06 | 4.07 | 4.07 | qfq | 9,645,800 | 39,799,727 | -3.78% |
| 2024-03-26 | 4.16 | 4.25 | 4.13 | 4.23 | 4.23 | qfq | 10,294,500 | 43,220,877 | 0.95% |
| 2024-03-25 | 4.26 | 4.35 | 4.13 | 4.19 | 4.19 | qfq | 11,601,500 | 49,084,284 | -2.10% |
| 2024-03-22 | 4.31 | 4.38 | 4.24 | 4.28 | 4.28 | qfq | 12,108,200 | 52,180,735 | -0.70% |
| 2024-03-21 | 4.30 | 4.35 | 4.20 | 4.31 | 4.31 | qfq | 11,912,300 | 50,991,413 | 0.47% |
| 2024-03-20 | 4.19 | 4.35 | 4.15 | 4.29 | 4.29 | qfq | 13,635,600 | 57,847,758 | 2.39% |
| 2024-03-19 | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 11,004,784 | 46,264,532 | -0.48% |
| 2024-03-18 | 4.22 | 4.33 | 4.15 | 4.21 | 4.21 | qfq | 13,629,910 | 57,409,580 | 0.72% |
| 2024-03-15 | 4.03 | 4.35 | 4.00 | 4.18 | 4.18 | qfq | 17,283,083 | 71,864,903 | 3.47% |
| 2024-03-14 | 4.00 | 4.09 | 3.98 | 4.04 | 4.04 | qfq | 9,677,800 | 38,989,522 | 0.50% |
| 2024-03-13 | 4.07 | 4.09 | 4.00 | 4.02 | 4.02 | qfq | 10,834,624 | 43,676,555 | -1.95% |
| 2024-03-12 | 4.14 | 4.22 | 4.01 | 4.10 | 4.10 | qfq | 18,086,344 | 73,988,800 | -0.24% |
| 2024-03-11 | 4.03 | 4.26 | 3.96 | 4.11 | 4.11 | qfq | 22,296,240 | 92,039,121 | 1.99% |
| 2024-03-08 | 4.00 | 4.12 | 3.93 | 4.03 | 4.03 | qfq | 26,971,901 | 108,028,423 | -3.82% |
| 2024-03-07 | 3.99 | 4.38 | 3.82 | 4.19 | 4.19 | qfq | 40,508,602 | 167,053,834 | 5.28% |
| 2024-03-06 | 3.62 | 3.98 | 3.60 | 3.98 | 3.98 | qfq | 7,491,600 | 28,982,498 | 9.94% |
| 2024-03-05 | 3.76 | 3.77 | 3.60 | 3.62 | 3.62 | qfq | 8,978,473 | 32,765,538 | -3.72% |
| 2024-03-04 | 3.82 | 3.88 | 3.63 | 3.76 | 3.76 | qfq | 9,528,501 | 35,707,088 | -1.57% |
| 2024-03-01 | 3.80 | 3.87 | 3.74 | 3.82 | 3.82 | qfq | 11,205,000 | 42,706,042 | 0.79% |
| 2024-02-29 | 3.65 | 3.79 | 3.49 | 3.79 | 3.79 | qfq | 15,857,061 | 58,894,080 | 2.99% |
| 2024-02-28 | 4.15 | 4.25 | 3.67 | 3.68 | 3.68 | qfq | 21,394,600 | 85,155,099 | -9.58% |
| 2024-02-27 | 3.98 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 13,645,200 | 54,981,498 | 2.26% |
| 2024-02-26 | 3.87 | 4.10 | 3.81 | 3.98 | 3.98 | qfq | 17,013,206 | 67,380,055 | 2.58% |
| 2024-02-23 | 3.74 | 3.92 | 3.70 | 3.88 | 3.88 | qfq | 15,762,703 | 59,989,151 | 3.74% |
| 2024-02-22 | 3.83 | 3.83 | 3.58 | 3.74 | 3.74 | qfq | 19,598,610 | 72,183,668 | 1.36% |
| 2024-02-21 | 3.32 | 3.69 | 3.31 | 3.69 | 3.69 | qfq | 12,918,702 | 45,587,929 | 10.15% |
| 2024-02-20 | 3.28 | 3.37 | 3.21 | 3.35 | 3.35 | qfq | 13,385,998 | 44,253,294 | 1.52% |
| 2024-02-19 | 3.15 | 3.33 | 3.05 | 3.30 | 3.30 | qfq | 18,616,636 | 60,025,070 | 4.10% |
| 2024-02-08 | 2.91 | 3.23 | 2.85 | 3.17 | 3.17 | qfq | 29,638,529 | 87,418,025 | 0.00% |
| 2024-02-07 | 3.49 | 3.51 | 3.17 | 3.17 | 3.17 | qfq | 13,648,500 | 43,665,252 | -9.94% |
| 2024-02-06 | 3.57 | 3.65 | 3.52 | 3.52 | 3.52 | qfq | 17,952,700 | 63,498,128 | -9.97% |
| 2024-02-05 | 4.14 | 4.26 | 3.91 | 3.91 | 3.91 | qfq | 5,664,100 | 22,364,503 | -9.91% |
| 2024-02-02 | 4.51 | 4.69 | 4.12 | 4.34 | 4.34 | qfq | 9,592,901 | 42,354,230 | -3.13% |
| 2024-02-01 | 4.75 | 4.75 | 4.46 | 4.48 | 4.48 | qfq | 12,556,812 | 57,166,162 | -6.67% |
| 2024-01-31 | 5.10 | 5.20 | 4.78 | 4.80 | 4.80 | qfq | 8,653,431 | 43,041,390 | -5.88% |
| 2024-01-30 | 5.11 | 5.27 | 5.08 | 5.10 | 5.10 | qfq | 7,485,000 | 38,539,274 | -1.54% |
| 2024-01-29 | 5.38 | 5.38 | 5.17 | 5.18 | 5.18 | qfq | 7,048,300 | 36,960,005 | -3.90% |
| 2024-01-26 | 5.25 | 5.49 | 5.23 | 5.39 | 5.39 | qfq | 7,787,585 | 41,943,135 | 2.67% |
| 2024-01-25 | 4.97 | 5.27 | 4.97 | 5.25 | 5.25 | qfq | 8,640,121 | 44,443,196 | 5.85% |
| 2024-01-24 | 4.79 | 4.97 | 4.74 | 4.96 | 4.96 | qfq | 9,172,700 | 44,643,969 | 4.42% |
| 2024-01-23 | 4.82 | 4.86 | 4.64 | 4.75 | 4.75 | qfq | 8,490,710 | 40,062,156 | -2.46% |
| 2024-01-22 | 5.18 | 5.23 | 4.83 | 4.87 | 4.87 | qfq | 8,984,400 | 45,144,678 | -6.88% |
| 2024-01-19 | 5.32 | 5.33 | 5.20 | 5.23 | 5.23 | qfq | 6,129,500 | 32,180,867 | -1.51% |
| 2024-01-18 | 5.45 | 5.48 | 5.15 | 5.31 | 5.31 | qfq | 10,275,500 | 54,322,017 | -2.93% |
| 2024-01-17 | 5.57 | 5.66 | 5.47 | 5.47 | 5.47 | qfq | 3,616,500 | 20,055,839 | -2.50% |
| 2024-01-16 | 5.67 | 5.67 | 5.53 | 5.61 | 5.61 | qfq | 6,186,510 | 34,547,248 | -0.71% |
| 2024-01-15 | 5.64 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 5,250,010 | 29,681,915 | -0.88% |
| 2024-01-12 | 5.69 | 5.78 | 5.66 | 5.70 | 5.70 | qfq | 7,293,000 | 41,674,707 | 0.35% |
| 2024-01-11 | 5.57 | 5.69 | 5.56 | 5.68 | 5.68 | qfq | 5,403,063 | 30,422,776 | 1.97% |
| 2024-01-10 | 5.70 | 5.70 | 5.54 | 5.57 | 5.57 | qfq | 5,002,608 | 28,036,834 | -1.42% |
| 2024-01-09 | 5.62 | 5.69 | 5.58 | 5.65 | 5.65 | qfq | 5,387,000 | 30,373,385 | 1.44% |
| 2024-01-08 | 5.71 | 5.71 | 5.56 | 5.57 | 5.57 | qfq | 7,433,081 | 41,732,085 | -1.94% |
| 2024-01-05 | 5.77 | 5.82 | 5.64 | 5.68 | 5.68 | qfq | 6,907,981 | 39,558,154 | -1.73% |
| 2024-01-04 | 5.76 | 5.81 | 5.73 | 5.78 | 5.78 | qfq | 6,969,300 | 40,214,795 | 0.17% |
| 2024-01-03 | 5.79 | 5.80 | 5.67 | 5.77 | 5.77 | qfq | 8,511,500 | 48,673,709 | -0.17% |
| 2024-01-02 | 5.61 | 5.80 | 5.61 | 5.78 | 5.78 | qfq | 9,423,500 | 54,157,946 | 2.66% |
| 2023-12-29 | 5.56 | 5.64 | 5.55 | 5.63 | 5.63 | qfq | 7,352,000 | 41,214,441 | 1.08% |
| 2023-12-28 | 5.44 | 5.59 | 5.39 | 5.57 | 5.57 | qfq | 10,510,613 | 57,950,944 | 2.39% |
| 2023-12-27 | 5.47 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 10,327,316 | 56,413,766 | -0.91% |
| 2023-12-26 | 5.55 | 5.64 | 5.48 | 5.49 | 5.49 | qfq | 9,187,520 | 50,891,529 | -0.72% |
| 2023-12-25 | 5.44 | 5.59 | 5.44 | 5.53 | 5.53 | qfq | 15,174,000 | 83,937,155 | 0.91% |
| 2023-12-22 | 5.62 | 5.70 | 5.46 | 5.48 | 5.48 | qfq | 21,359,245 | 118,902,308 | -2.14% |
| 2023-12-21 | 5.56 | 5.66 | 5.50 | 5.60 | 5.60 | qfq | 25,511,532 | 142,199,207 | -1.06% |
| 2023-12-20 | 5.82 | 5.90 | 5.63 | 5.66 | 5.66 | qfq | 39,225,108 | 225,014,138 | -3.58% |
| 2023-12-19 | 5.96 | 6.08 | 5.75 | 5.87 | 5.87 | qfq | 54,187,988 | 318,833,770 | -5.02% |
| 2023-12-18 | 7.25 | 7.29 | 6.14 | 6.18 | 6.18 | qfq | 77,048,248 | 513,565,302 | -9.38% |
| 2023-12-15 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | qfq | 9,210,112 | 62,812,964 | 10.00% |
| 2023-12-14 | 5.64 | 6.20 | 5.64 | 6.20 | 6.20 | qfq | 33,917,403 | 203,640,557 | 9.93% |
| 2023-12-13 | 5.55 | 5.75 | 5.54 | 5.64 | 5.64 | qfq | 8,466,804 | 47,985,304 | 1.62% |
| 2023-12-12 | 5.44 | 5.58 | 5.39 | 5.55 | 5.55 | qfq | 5,602,800 | 30,785,955 | 2.40% |
| 2023-12-11 | 5.30 | 5.44 | 5.27 | 5.42 | 5.42 | qfq | 6,022,200 | 32,403,392 | 1.88% |
| 2023-12-08 | 5.52 | 5.56 | 5.31 | 5.32 | 5.32 | qfq | 6,198,504 | 33,421,433 | -3.80% |
| 2023-12-07 | 5.56 | 5.60 | 5.47 | 5.53 | 5.53 | qfq | 5,263,201 | 29,103,235 | 0.00% |
| 2023-12-06 | 5.49 | 5.58 | 5.47 | 5.53 | 5.53 | qfq | 4,544,900 | 25,181,785 | 0.91% |
| 2023-12-05 | 5.59 | 5.62 | 5.46 | 5.48 | 5.48 | qfq | 5,451,700 | 30,139,036 | -2.49% |
| 2023-12-04 | 5.54 | 5.69 | 5.51 | 5.62 | 5.62 | qfq | 7,903,101 | 44,272,721 | 1.44% |
| 2023-12-01 | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | qfq | 4,259,201 | 23,483,824 | 1.65% |
| 2023-11-30 | 5.51 | 5.53 | 5.40 | 5.45 | 5.45 | qfq | 3,316,201 | 18,077,154 | -0.91% |
| 2023-11-29 | 5.49 | 5.53 | 5.47 | 5.50 | 5.50 | qfq | 3,190,800 | 17,547,798 | -0.18% |
| 2023-11-28 | 5.45 | 5.53 | 5.42 | 5.51 | 5.51 | qfq | 3,919,633 | 21,544,586 | 0.92% |
| 2023-11-27 | 5.49 | 5.54 | 5.43 | 5.46 | 5.46 | qfq | 3,643,319 | 19,909,576 | -0.55% |
| 2023-11-24 | 5.54 | 5.56 | 5.47 | 5.49 | 5.49 | qfq | 3,778,900 | 20,862,897 | -0.72% |
| 2023-11-23 | 5.47 | 5.54 | 5.42 | 5.53 | 5.53 | qfq | 3,801,402 | 20,891,485 | 0.91% |
| 2023-11-22 | 5.47 | 5.59 | 5.46 | 5.48 | 5.48 | qfq | 4,537,100 | 24,989,970 | 0.18% |
| 2023-11-21 | 5.47 | 5.55 | 5.45 | 5.47 | 5.47 | qfq | 3,296,401 | 18,142,862 | -0.18% |
| 2023-11-20 | 5.49 | 5.50 | 5.41 | 5.48 | 5.48 | qfq | 3,382,100 | 18,437,494 | 0.74% |
| 2023-11-17 | 5.41 | 5.48 | 5.41 | 5.44 | 5.44 | qfq | 2,741,300 | 14,938,765 | 0.18% |
| 2023-11-16 | 5.46 | 5.46 | 5.39 | 5.43 | 5.43 | qfq | 2,978,013 | 16,165,836 | -0.37% |
| 2023-11-15 | 5.51 | 5.53 | 5.43 | 5.45 | 5.45 | qfq | 3,207,400 | 17,513,647 | -1.09% |
| 2023-11-14 | 5.51 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 3,443,100 | 18,946,640 | 0.36% |
| 2023-11-13 | 5.39 | 5.51 | 5.39 | 5.49 | 5.49 | qfq | 4,647,700 | 25,421,554 | 1.67% |
| 2023-11-10 | 5.40 | 5.42 | 5.30 | 5.40 | 5.40 | qfq | 3,618,000 | 19,400,357 | 0.75% |
| 2023-11-09 | 5.42 | 5.45 | 5.35 | 5.36 | 5.36 | qfq | 3,347,150 | 18,013,298 | -0.92% |
| 2023-11-08 | 5.44 | 5.48 | 5.39 | 5.41 | 5.41 | qfq | 3,571,100 | 19,401,285 | -0.37% |
| 2023-11-07 | 5.44 | 5.47 | 5.37 | 5.43 | 5.43 | qfq | 3,930,001 | 21,313,804 | 0.18% |
| 2023-11-06 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | qfq | 5,076,669 | 27,369,243 | 1.88% |
| 2023-11-03 | 5.42 | 5.44 | 5.31 | 5.32 | 5.32 | qfq | 5,272,900 | 28,268,801 | -1.85% |
| 2023-11-02 | 5.37 | 5.45 | 5.35 | 5.42 | 5.42 | qfq | 5,552,005 | 29,996,276 | 1.12% |
| 2023-11-01 | 5.34 | 5.39 | 5.30 | 5.36 | 5.36 | qfq | 4,940,400 | 26,413,569 | 0.75% |
| 2023-10-31 | 5.28 | 5.36 | 5.26 | 5.32 | 5.32 | qfq | 3,209,702 | 17,037,929 | 0.76% |
| 2023-10-30 | 5.25 | 5.34 | 5.24 | 5.28 | 5.28 | qfq | 4,590,300 | 24,257,089 | 0.00% |
| 2023-10-27 | 5.23 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 2,953,081 | 15,567,541 | 0.76% |
| 2023-10-26 | 5.26 | 5.30 | 5.18 | 5.24 | 5.24 | qfq | 4,240,300 | 22,180,329 | -0.76% |
| 2023-10-25 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | qfq | 4,049,833 | 21,344,573 | 1.54% |
| 2023-10-24 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | qfq | 4,989,601 | 25,639,116 | 4.00% |
| 2023-10-23 | 5.15 | 5.15 | 4.99 | 5.00 | 5.00 | qfq | 4,110,936 | 20,731,673 | -2.15% |
| 2023-10-20 | 5.05 | 5.16 | 5.04 | 5.11 | 5.11 | qfq | 3,279,320 | 16,808,169 | 0.79% |
| 2023-10-19 | 5.10 | 5.16 | 5.03 | 5.07 | 5.07 | qfq | 3,063,726 | 15,629,116 | -0.59% |
| 2023-10-18 | 5.17 | 5.18 | 5.08 | 5.10 | 5.10 | qfq | 3,253,827 | 16,630,668 | -1.35% |
| 2023-10-17 | 5.22 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 2,380,300 | 12,312,248 | -0.39% |
| 2023-10-16 | 5.13 | 5.24 | 5.11 | 5.19 | 5.19 | qfq | 4,230,400 | 21,900,499 | 0.78% |
| 2023-10-13 | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | qfq | 3,458,300 | 17,819,850 | -1.53% |
| 2023-10-12 | 5.19 | 5.26 | 5.16 | 5.23 | 5.23 | qfq | 3,165,191 | 16,500,396 | 1.36% |
| 2023-10-11 | 5.22 | 5.23 | 5.15 | 5.16 | 5.16 | qfq | 3,665,302 | 18,995,567 | -0.96% |
| 2023-10-10 | 5.23 | 5.35 | 5.20 | 5.21 | 5.21 | qfq | 4,208,461 | 22,169,631 | -0.57% |
| 2023-10-09 | 5.45 | 5.51 | 5.22 | 5.24 | 5.24 | qfq | 6,105,100 | 32,399,167 | -1.50% |
| 2023-09-28 | 5.32 | 5.40 | 5.30 | 5.32 | 5.32 | qfq | 4,517,200 | 24,150,271 | 0.57% |
| 2023-09-27 | 5.27 | 5.50 | 5.26 | 5.29 | 5.29 | qfq | 4,492,591 | 24,071,592 | 0.38% |
| 2023-09-26 | 5.37 | 5.39 | 5.27 | 5.27 | 5.27 | qfq | 2,262,600 | 12,008,553 | -1.50% |
| 2023-09-25 | 5.42 | 5.44 | 5.29 | 5.35 | 5.35 | qfq | 3,450,100 | 18,440,899 | -1.29% |
| 2023-09-22 | 5.41 | 5.44 | 5.32 | 5.42 | 5.42 | qfq | 2,410,816 | 12,985,307 | 1.50% |
| 2023-09-21 | 5.40 | 5.46 | 5.32 | 5.34 | 5.34 | qfq | 3,302,350 | 17,767,630 | -1.66% |
| 2023-09-20 | 5.38 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 3,114,300 | 16,934,424 | 0.93% |
| 2023-09-19 | 5.46 | 5.46 | 5.37 | 5.38 | 5.38 | qfq | 2,645,100 | 14,308,225 | -1.47% |
| 2023-09-18 | 5.37 | 5.47 | 5.35 | 5.46 | 5.46 | qfq | 3,482,300 | 18,882,759 | 0.37% |
| 2023-09-15 | 5.39 | 5.46 | 5.39 | 5.44 | 5.44 | qfq | 2,661,700 | 14,469,274 | 0.93% |
| 2023-09-14 | 5.43 | 5.44 | 5.36 | 5.39 | 5.39 | qfq | 2,321,700 | 12,528,916 | -0.92% |
| 2023-09-13 | 5.47 | 5.55 | 5.39 | 5.44 | 5.44 | qfq | 2,981,802 | 16,296,615 | -0.55% |
| 2023-09-12 | 5.46 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 3,106,700 | 16,936,172 | 0.18% |
| 2023-09-11 | 5.47 | 5.50 | 5.38 | 5.46 | 5.46 | qfq | 3,069,635 | 16,698,126 | 0.37% |
| 2023-09-08 | 5.43 | 5.49 | 5.41 | 5.44 | 5.44 | qfq | 3,040,700 | 16,581,594 | -0.73% |
| 2023-09-07 | 5.56 | 5.58 | 5.47 | 5.48 | 5.48 | qfq | 3,953,800 | 21,770,868 | -1.44% |
| 2023-09-06 | 5.47 | 5.60 | 5.46 | 5.56 | 5.56 | qfq | 3,721,314 | 20,574,282 | 1.46% |
| 2023-09-05 | 5.54 | 5.58 | 5.43 | 5.48 | 5.48 | qfq | 4,309,100 | 23,677,049 | -1.26% |
| 2023-09-04 | 5.46 | 5.57 | 5.41 | 5.55 | 5.55 | qfq | 4,745,001 | 26,157,631 | 3.16% |
| 2023-09-01 | 5.45 | 5.52 | 5.37 | 5.38 | 5.38 | qfq | 4,963,700 | 26,872,905 | -2.00% |
| 2023-08-31 | 5.62 | 5.64 | 5.47 | 5.49 | 5.49 | qfq | 4,704,502 | 25,929,903 | -2.49% |
| 2023-08-30 | 5.78 | 5.80 | 5.61 | 5.63 | 5.63 | qfq | 5,609,996 | 31,804,090 | -2.43% |
| 2023-08-29 | 5.65 | 5.79 | 5.65 | 5.77 | 5.77 | qfq | 5,095,400 | 29,272,232 | 2.12% |
| 2023-08-28 | 5.73 | 5.86 | 5.62 | 5.65 | 5.65 | qfq | 9,019,701 | 51,762,241 | 3.48% |
| 2023-08-25 | 5.52 | 5.62 | 5.44 | 5.46 | 5.46 | qfq | 4,367,235 | 24,120,857 | -1.44% |
| 2023-08-24 | 5.70 | 5.70 | 5.50 | 5.54 | 5.54 | qfq | 6,063,700 | 33,700,619 | -2.46% |
| 2023-08-23 | 5.64 | 5.74 | 5.63 | 5.68 | 5.68 | qfq | 5,078,700 | 28,869,427 | 0.18% |
| 2023-08-22 | 5.70 | 5.75 | 5.56 | 5.67 | 5.67 | qfq | 4,152,400 | 23,434,556 | -0.87% |
| 2023-08-21 | 5.70 | 5.85 | 5.69 | 5.72 | 5.72 | qfq | 3,672,800 | 21,148,906 | 0.35% |
| 2023-08-18 | 5.76 | 5.85 | 5.70 | 5.70 | 5.70 | qfq | 4,128,200 | 23,888,149 | -1.38% |
| 2023-08-17 | 5.70 | 5.78 | 5.68 | 5.78 | 5.78 | qfq | 3,099,100 | 17,746,807 | 0.35% |
| 2023-08-16 | 5.67 | 5.81 | 5.67 | 5.76 | 5.76 | qfq | 3,762,906 | 21,645,965 | 0.52% |
| 2023-08-15 | 5.76 | 5.80 | 5.70 | 5.73 | 5.73 | qfq | 2,996,900 | 17,203,372 | -0.35% |
| 2023-08-14 | 5.73 | 5.76 | 5.64 | 5.75 | 5.75 | qfq | 3,741,672 | 21,337,099 | 0.00% |
| 2023-08-11 | 5.88 | 5.92 | 5.73 | 5.75 | 5.75 | qfq | 6,316,604 | 36,665,663 | -2.54% |
| 2023-08-10 | 5.91 | 5.94 | 5.85 | 5.90 | 5.90 | qfq | 2,846,700 | 16,787,388 | 0.34% |
| 2023-08-09 | 5.88 | 6.00 | 5.88 | 5.88 | 5.88 | qfq | 5,028,396 | 29,767,922 | -0.51% |
| 2023-08-08 | 5.97 | 6.00 | 5.90 | 5.91 | 5.91 | qfq | 4,834,910 | 28,708,839 | -0.67% |
| 2023-08-07 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | qfq | 7,938,900 | 47,372,674 | -2.46% |
| 2023-08-04 | 6.14 | 6.24 | 6.08 | 6.10 | 6.10 | qfq | 9,065,100 | 55,791,681 | -0.16% |
| 2023-08-03 | 6.13 | 6.20 | 6.07 | 6.11 | 6.11 | qfq | 6,980,310 | 42,774,038 | -0.65% |
| 2023-08-02 | 6.13 | 6.29 | 6.10 | 6.15 | 6.15 | qfq | 8,754,601 | 54,205,992 | 0.16% |
| 2023-08-01 | 6.08 | 6.24 | 6.05 | 6.14 | 6.14 | qfq | 11,781,301 | 72,263,074 | 0.49% |
| 2023-07-31 | 6.10 | 6.20 | 6.06 | 6.11 | 6.11 | qfq | 12,620,911 | 77,325,064 | 0.83% |
| 2023-07-28 | 6.02 | 6.11 | 6.00 | 6.06 | 6.06 | qfq | 15,888,502 | 96,264,503 | -1.14% |
| 2023-07-27 | 6.27 | 6.32 | 6.09 | 6.13 | 6.13 | qfq | 27,866,407 | 172,272,032 | -3.01% |
| 2023-07-26 | 6.58 | 6.58 | 6.15 | 6.32 | 6.32 | qfq | 44,399,405 | 281,399,153 | 2.93% |
| 2023-07-25 | 5.63 | 6.14 | 5.62 | 6.14 | 6.14 | qfq | 16,018,566 | 95,751,221 | 10.04% |
| 2023-07-24 | 5.73 | 5.75 | 5.56 | 5.58 | 5.58 | qfq | 4,779,000 | 26,821,798 | -2.11% |
| 2023-07-21 | 5.58 | 5.77 | 5.53 | 5.70 | 5.70 | qfq | 6,303,700 | 35,878,529 | 2.15% |
| 2023-07-20 | 5.63 | 5.70 | 5.57 | 5.58 | 5.58 | qfq | 3,595,700 | 20,235,434 | -0.71% |
| 2023-07-19 | 5.57 | 5.66 | 5.56 | 5.62 | 5.62 | qfq | 2,967,442 | 16,645,692 | 0.00% |
| 2023-07-18 | 5.66 | 5.66 | 5.55 | 5.62 | 5.62 | qfq | 3,047,710 | 17,057,367 | -0.18% |
| 2023-07-17 | 5.66 | 5.67 | 5.56 | 5.63 | 5.63 | qfq | 3,225,800 | 18,113,690 | -0.71% |