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
*ST瑞茂600180.SH
最近收盘价1.452026-07-17
最近交易日2026-07-17
成交量（股）49,525,200
成交额（元）76,245,378
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-06 | 2024-12-12 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1.62 | 1.66 | 1.45 | 1.45 | 1.45 | qfq | 49,525,200 | 76,245,378 | -9.94% |
| 2026-07-16 | 1.61 | 1.76 | 1.59 | 1.61 | 1.61 | qfq | 55,188,500 | 92,499,784 | -1.23% |
| 2026-07-15 | 1.52 | 1.67 | 1.50 | 1.63 | 1.63 | qfq | 52,510,580 | 82,791,735 | 3.82% |
| 2026-07-14 | 1.42 | 1.57 | 1.41 | 1.57 | 1.57 | qfq | 53,844,400 | 81,525,772 | 9.79% |
| 2026-07-13 | 1.42 | 1.50 | 1.40 | 1.43 | 1.43 | qfq | 35,176,300 | 50,891,277 | 1.42% |
| 2026-07-10 | 1.40 | 1.44 | 1.34 | 1.41 | 1.41 | qfq | 28,402,858 | 39,623,706 | 0.71% |
| 2026-07-09 | 1.39 | 1.51 | 1.38 | 1.40 | 1.40 | qfq | 37,022,900 | 53,646,409 | -3.45% |
| 2026-07-08 | 1.36 | 1.47 | 1.28 | 1.45 | 1.45 | qfq | 41,214,383 | 56,825,746 | 4.32% |
| 2026-07-07 | 1.45 | 1.48 | 1.39 | 1.39 | 1.39 | qfq | 41,031,400 | 58,122,408 | -9.74% |
| 2026-07-06 | 1.43 | 1.54 | 1.38 | 1.54 | 1.54 | qfq | 51,811,632 | 76,524,321 | 10.00% |
| 2026-07-03 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | qfq | 65,789,214 | 92,400,374 | 1.45% |
| 2026-07-02 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | qfq | 3,507,683 | 4,840,603 | 5.34% |
| 2026-07-01 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | qfq | 36,298,014 | 47,542,609 | 4.80% |
| 2026-06-30 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | qfq | 2,186,500 | 2,733,125 | 5.04% |
| 2026-06-29 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | qfq | 2,081,700 | 2,477,223 | 5.31% |
| 2026-06-26 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | qfq | 5,198,012 | 5,873,754 | 4.63% |
| 2026-06-25 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | qfq | 5,024,800 | 5,426,784 | -5.26% |
| 2026-06-24 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | qfq | 24,086,623 | 27,636,830 | -5.00% |
| 2026-06-23 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | qfq | 30,504,001 | 36,363,349 | 0.00% |
| 2026-06-22 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | qfq | 26,828,800 | 31,583,370 | -2.44% |
| 2026-06-18 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | qfq | 25,269,694 | 31,526,644 | -4.65% |
| 2026-06-17 | 1.34 | 1.40 | 1.28 | 1.29 | 1.29 | qfq | 34,767,944 | 46,497,451 | -3.73% |
| 2026-06-16 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | qfq | 31,860,395 | 41,246,679 | 4.69% |
| 2026-06-15 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | qfq | 44,624,095 | 56,654,012 | -3.03% |
| 2026-06-12 | 1.35 | 1.36 | 1.27 | 1.32 | 1.32 | qfq | 44,218,361 | 58,306,564 | 0.76% |
| 2026-06-11 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | qfq | 45,778,620 | 59,358,664 | -2.96% |
| 2026-06-10 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | qfq | 24,184,100 | 33,154,657 | -4.93% |
| 2026-06-09 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | qfq | 47,333,550 | 67,673,371 | -3.40% |
| 2026-06-08 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | qfq | 44,704,766 | 65,850,454 | -5.16% |
| 2026-06-05 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | qfq | 53,248,166 | 82,623,619 | -4.91% |
| 2026-06-04 | 1.63 | 1.63 | 1.54 | 1.63 | 1.63 | qfq | 74,485,477 | 120,624,815 | 5.16% |
| 2026-06-03 | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | qfq | 79,447,507 | 121,609,770 | 4.73% |
| 2026-06-02 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | qfq | 26,443,973 | 38,799,819 | 4.96% |
| 2026-06-01 | 1.30 | 1.41 | 1.27 | 1.41 | 1.41 | qfq | 66,356,760 | 88,398,356 | 5.22% |
| 2026-05-29 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | qfq | 84,900,352 | 116,594,924 | 0.00% |
| 2026-05-28 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | qfq | 46,006,980 | 61,583,770 | 4.69% |
| 2026-05-27 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | qfq | 52,052,800 | 66,680,463 | -5.19% |
| 2026-05-26 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | qfq | 28,243,600 | 38,294,628 | -4.93% |
| 2026-05-25 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | qfq | 52,925,272 | 75,193,794 | -4.70% |
| 2026-05-22 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | qfq | 1,976,300 | 2,944,687 | -5.10% |
| 2026-05-21 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | qfq | 65,917,700 | 103,518,193 | -4.85% |
| 2026-05-20 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | qfq | 451,500 | 744,975 | -5.17% |
| 2026-05-19 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | qfq | 377,800 | 657,372 | -4.92% |
| 2026-05-18 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | qfq | 187,300 | 342,759 | -5.18% |
| 2026-05-15 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | qfq | 226,500 | 437,145 | -4.93% |
| 2026-05-14 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | qfq | 384,000 | 779,520 | -5.14% |
| 2026-05-13 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | qfq | 400,300 | 856,642 | -4.89% |
| 2026-05-12 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | qfq | 1,063,200 | 2,392,200 | -5.06% |
| 2026-05-11 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | qfq | 281,300 | 666,681 | -4.82% |
| 2026-05-08 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | qfq | 233,200 | 580,668 | -4.96% |
| 2026-05-07 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | qfq | 181,400 | 475,268 | -5.07% |
| 2026-05-06 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | qfq | 468,300 | 1,292,508 | -5.15% |
| 2026-04-30 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | qfq | 360,200 | 1,048,182 | -4.90% |
| 2026-04-28 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | qfq | 28,048,766 | 84,177,851 | 4.79% |
| 2026-04-27 | 2.97 | 2.98 | 2.68 | 2.92 | 2.92 | qfq | 34,792,414 | 97,545,176 | -1.35% |
| 2026-04-24 | 3.09 | 3.09 | 2.92 | 2.96 | 2.96 | qfq | 33,474,662 | 99,926,237 | -7.50% |
| 2026-04-23 | 3.20 | 3.21 | 3.16 | 3.20 | 3.20 | qfq | 12,898,103 | 41,104,372 | -0.31% |
| 2026-04-22 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 9,875,501 | 31,573,073 | 0.00% |
| 2026-04-21 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | qfq | 10,289,300 | 32,856,307 | 0.31% |
| 2026-04-20 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 11,007,151 | 35,172,622 | -0.62% |
| 2026-04-17 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | qfq | 14,164,483 | 45,532,945 | -2.13% |
| 2026-04-16 | 3.23 | 3.31 | 3.21 | 3.29 | 3.29 | qfq | 14,846,440 | 48,421,589 | 2.17% |
| 2026-04-15 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 12,855,500 | 41,761,243 | -2.42% |
| 2026-04-14 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | qfq | 14,780,400 | 48,521,440 | -1.49% |
| 2026-04-13 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | qfq | 11,023,051 | 36,467,727 | 0.60% |
| 2026-04-10 | 3.27 | 3.37 | 3.27 | 3.33 | 3.33 | qfq | 13,104,200 | 43,733,257 | 2.15% |
| 2026-04-09 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | qfq | 11,315,620 | 37,330,838 | -3.55% |
| 2026-04-08 | 3.34 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 11,185,100 | 37,524,499 | 2.11% |
| 2026-04-07 | 3.17 | 3.32 | 3.14 | 3.31 | 3.31 | qfq | 13,904,078 | 45,254,519 | 4.42% |
| 2026-04-03 | 3.38 | 3.39 | 3.16 | 3.17 | 3.17 | qfq | 18,227,779 | 59,007,785 | -6.21% |
| 2026-04-02 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | qfq | 12,924,600 | 43,914,958 | -2.59% |
| 2026-04-01 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 11,433,300 | 39,730,493 | 0.00% |
| 2026-03-31 | 3.50 | 3.61 | 3.47 | 3.47 | 3.47 | qfq | 11,734,901 | 41,521,144 | -1.70% |
| 2026-03-30 | 3.49 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 13,115,818 | 45,850,015 | 0.28% |
| 2026-03-27 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | qfq | 12,659,938 | 43,995,069 | 1.73% |
| 2026-03-26 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 12,753,499 | 44,601,980 | -1.98% |
| 2026-03-25 | 3.45 | 3.55 | 3.39 | 3.53 | 3.53 | qfq | 18,901,879 | 66,210,153 | 2.92% |
| 2026-03-24 | 3.34 | 3.44 | 3.27 | 3.43 | 3.43 | qfq | 18,467,403 | 62,053,617 | 5.21% |
| 2026-03-23 | 3.40 | 3.42 | 3.24 | 3.26 | 3.26 | qfq | 21,118,303 | 70,379,356 | -6.05% |
| 2026-03-20 | 3.62 | 3.66 | 3.46 | 3.47 | 3.47 | qfq | 21,492,900 | 75,958,822 | -4.14% |
| 2026-03-19 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | qfq | 19,146,900 | 69,967,448 | -3.21% |
| 2026-03-18 | 3.77 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 13,828,911 | 51,566,629 | -1.06% |
| 2026-03-17 | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 17,857,204 | 68,356,499 | -2.58% |
| 2026-03-16 | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | qfq | 20,209,800 | 78,228,396 | 1.04% |
| 2026-03-13 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 17,325,921 | 66,615,057 | 0.00% |
| 2026-03-12 | 3.79 | 3.89 | 3.76 | 3.84 | 3.84 | qfq | 21,332,738 | 81,966,451 | 1.32% |
| 2026-03-11 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | qfq | 14,678,700 | 55,099,890 | 1.07% |
| 2026-03-10 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | qfq | 14,323,279 | 53,811,653 | -0.27% |
| 2026-03-09 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 16,313,700 | 61,523,417 | -1.31% |
| 2026-03-06 | 3.62 | 3.81 | 3.61 | 3.81 | 3.81 | qfq | 21,430,274 | 80,044,199 | 4.67% |
| 2026-03-05 | 3.59 | 3.66 | 3.57 | 3.64 | 3.64 | qfq | 13,717,031 | 49,676,002 | 2.25% |
| 2026-03-04 | 3.66 | 3.70 | 3.55 | 3.56 | 3.56 | qfq | 18,963,642 | 68,409,106 | -3.78% |
| 2026-03-03 | 3.70 | 3.78 | 3.68 | 3.70 | 3.70 | qfq | 17,815,794 | 66,490,491 | -0.27% |
| 2026-03-02 | 3.76 | 3.77 | 3.65 | 3.71 | 3.71 | qfq | 15,861,380 | 58,891,641 | -2.11% |
| 2026-02-27 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 13,753,299 | 51,823,399 | 1.34% |
| 2026-02-26 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 12,902,900 | 48,388,433 | -0.80% |
| 2026-02-25 | 3.75 | 3.82 | 3.74 | 3.77 | 3.77 | qfq | 15,007,800 | 56,864,618 | 0.53% |
| 2026-02-24 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 15,945,260 | 59,392,039 | 2.18% |
| 2026-02-13 | 3.65 | 3.76 | 3.63 | 3.67 | 3.67 | qfq | 17,708,042 | 64,911,294 | 0.27% |
| 2026-02-12 | 3.73 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 15,801,402 | 58,216,860 | -2.14% |
| 2026-02-11 | 3.75 | 3.78 | 3.73 | 3.74 | 3.74 | qfq | 9,884,023 | 37,089,842 | -0.53% |
| 2026-02-10 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | qfq | 11,198,400 | 42,122,753 | -0.27% |
| 2026-02-09 | 3.72 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 12,284,457 | 46,100,840 | 1.89% |
| 2026-02-06 | 3.64 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 14,250,000 | 52,694,633 | 1.09% |
| 2026-02-05 | 3.69 | 3.71 | 3.64 | 3.66 | 3.66 | qfq | 13,840,800 | 50,816,006 | -1.08% |
| 2026-02-04 | 3.59 | 3.70 | 3.57 | 3.70 | 3.70 | qfq | 17,600,400 | 64,226,389 | 3.06% |
| 2026-02-03 | 3.57 | 3.61 | 3.52 | 3.59 | 3.59 | qfq | 14,420,009 | 51,467,757 | 1.13% |
| 2026-02-02 | 3.65 | 3.65 | 3.51 | 3.55 | 3.55 | qfq | 31,272,083 | 112,310,848 | -6.33% |
| 2026-01-30 | 3.71 | 3.92 | 3.69 | 3.79 | 3.79 | qfq | 40,044,256 | 151,958,096 | 1.88% |
| 2026-01-29 | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 16,214,848 | 59,889,806 | 1.36% |
| 2026-01-28 | 3.66 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 12,721,400 | 46,652,101 | 0.00% |
| 2026-01-27 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | qfq | 17,449,300 | 63,720,426 | -1.61% |
| 2026-01-26 | 3.79 | 3.80 | 3.67 | 3.73 | 3.73 | qfq | 20,675,800 | 77,067,034 | -1.58% |
| 2026-01-23 | 3.74 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 18,110,389 | 68,383,976 | 1.34% |
| 2026-01-22 | 3.65 | 3.75 | 3.64 | 3.74 | 3.74 | qfq | 19,713,106 | 73,101,134 | 2.19% |
| 2026-01-21 | 3.65 | 3.67 | 3.60 | 3.66 | 3.66 | qfq | 12,868,877 | 46,867,416 | 0.00% |
| 2026-01-20 | 3.61 | 3.66 | 3.60 | 3.66 | 3.66 | qfq | 18,248,200 | 66,297,322 | 1.67% |
| 2026-01-19 | 3.47 | 3.61 | 3.46 | 3.60 | 3.60 | qfq | 16,807,793 | 59,951,117 | 1.69% |
| 2026-01-16 | 3.61 | 3.63 | 3.53 | 3.54 | 3.54 | qfq | 15,532,700 | 55,463,724 | -1.94% |
| 2026-01-15 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 16,760,100 | 60,211,880 | 0.00% |
| 2026-01-14 | 3.66 | 3.69 | 3.58 | 3.61 | 3.61 | qfq | 28,593,700 | 104,110,571 | -1.63% |
| 2026-01-13 | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 23,969,692 | 88,671,053 | -0.54% |
| 2026-01-12 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 22,312,831 | 81,591,286 | 1.93% |
| 2026-01-09 | 3.63 | 3.66 | 3.60 | 3.62 | 3.62 | qfq | 17,602,972 | 63,860,685 | -0.55% |
| 2026-01-08 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 14,110,901 | 51,033,329 | 1.11% |
| 2026-01-07 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 17,564,600 | 63,506,995 | -0.83% |
| 2026-01-06 | 3.55 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 24,764,279 | 89,790,119 | 2.25% |
| 2026-01-05 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 17,402,331 | 61,531,440 | 1.43% |
| 2025-12-31 | 3.51 | 3.53 | 3.44 | 3.50 | 3.50 | qfq | 21,669,137 | 75,649,058 | -0.85% |
| 2025-12-30 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 23,913,000 | 84,044,112 | 0.57% |
| 2025-12-29 | 3.63 | 3.64 | 3.48 | 3.51 | 3.51 | qfq | 39,961,770 | 140,968,696 | -4.88% |
| 2025-12-26 | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 23,245,500 | 86,519,274 | -0.81% |
| 2025-12-25 | 3.72 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 26,061,601 | 97,144,580 | -1.06% |
| 2025-12-24 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 22,622,997 | 85,207,474 | -1.05% |
| 2025-12-23 | 3.91 | 3.92 | 3.78 | 3.80 | 3.80 | qfq | 22,296,200 | 85,205,572 | -3.06% |
| 2025-12-22 | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 16,126,141 | 63,623,650 | -1.51% |
| 2025-12-19 | 3.89 | 3.99 | 3.87 | 3.98 | 3.98 | qfq | 15,562,940 | 61,370,717 | 2.05% |
| 2025-12-18 | 3.91 | 3.94 | 3.87 | 3.90 | 3.90 | qfq | 20,473,110 | 79,976,170 | -1.02% |
| 2025-12-17 | 3.96 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 14,086,043 | 55,278,875 | -0.51% |
| 2025-12-16 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 13,955,200 | 55,459,999 | -1.49% |
| 2025-12-15 | 3.97 | 4.05 | 3.92 | 4.02 | 4.02 | qfq | 14,705,263 | 58,733,485 | 0.50% |
| 2025-12-12 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 20,998,091 | 84,534,690 | -1.23% |
| 2025-12-11 | 4.16 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 21,255,710 | 86,990,473 | -3.34% |
| 2025-12-10 | 4.16 | 4.23 | 4.12 | 4.19 | 4.19 | qfq | 17,430,935 | 72,508,892 | 0.72% |
| 2025-12-09 | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 21,635,863 | 90,783,339 | -2.35% |
| 2025-12-08 | 4.21 | 4.35 | 4.20 | 4.26 | 4.26 | qfq | 47,333,700 | 201,996,668 | 0.71% |
| 2025-12-05 | 4.32 | 4.39 | 4.08 | 4.23 | 4.23 | qfq | 81,886,743 | 339,860,720 | -6.62% |
| 2025-12-04 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | qfq | 11,983,515 | 54,376,830 | -1.31% |
| 2025-12-03 | 4.59 | 4.64 | 4.56 | 4.59 | 4.59 | qfq | 11,189,900 | 51,402,077 | -0.22% |
| 2025-12-02 | 4.58 | 4.64 | 4.53 | 4.60 | 4.60 | qfq | 14,540,701 | 66,726,892 | 0.22% |
| 2025-12-01 | 4.56 | 4.61 | 4.56 | 4.59 | 4.59 | qfq | 13,534,639 | 62,043,899 | 0.66% |
| 2025-11-28 | 4.50 | 4.56 | 4.46 | 4.56 | 4.56 | qfq | 10,209,100 | 46,238,586 | 1.11% |
| 2025-11-27 | 4.50 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 10,700,300 | 48,249,876 | 0.67% |
| 2025-11-26 | 4.51 | 4.58 | 4.47 | 4.48 | 4.48 | qfq | 13,895,843 | 62,841,632 | -0.22% |
| 2025-11-25 | 4.48 | 4.53 | 4.43 | 4.49 | 4.49 | qfq | 14,852,600 | 66,696,684 | 0.90% |
| 2025-11-24 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | qfq | 14,540,300 | 64,645,112 | 0.00% |
| 2025-11-21 | 4.58 | 4.62 | 4.44 | 4.45 | 4.45 | qfq | 22,342,615 | 100,833,925 | -3.26% |
| 2025-11-20 | 4.64 | 4.65 | 4.55 | 4.60 | 4.60 | qfq | 13,405,100 | 61,593,479 | -0.43% |
| 2025-11-19 | 4.73 | 4.76 | 4.58 | 4.62 | 4.62 | qfq | 17,751,910 | 82,380,643 | -2.33% |
| 2025-11-18 | 4.88 | 4.89 | 4.69 | 4.73 | 4.73 | qfq | 22,372,100 | 106,130,744 | -3.47% |
| 2025-11-17 | 4.87 | 4.92 | 4.85 | 4.90 | 4.90 | qfq | 14,685,091 | 71,819,592 | 0.20% |
| 2025-11-14 | 4.95 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 20,354,087 | 100,154,009 | -1.21% |
| 2025-11-13 | 4.93 | 4.96 | 4.89 | 4.95 | 4.95 | qfq | 20,664,063 | 101,867,659 | -0.80% |
| 2025-11-12 | 4.96 | 5.01 | 4.92 | 4.99 | 4.99 | qfq | 17,607,665 | 87,250,112 | 0.00% |
| 2025-11-11 | 5.02 | 5.07 | 4.96 | 4.99 | 4.99 | qfq | 18,759,739 | 93,686,547 | -0.60% |
| 2025-11-10 | 4.93 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 23,902,737 | 118,797,538 | 1.83% |
| 2025-11-07 | 4.86 | 4.96 | 4.85 | 4.93 | 4.93 | qfq | 18,872,300 | 92,794,218 | 1.02% |
| 2025-11-06 | 4.91 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 18,589,400 | 90,465,985 | -1.21% |
| 2025-11-05 | 4.85 | 4.97 | 4.82 | 4.94 | 4.94 | qfq | 21,693,500 | 106,974,240 | 1.23% |
| 2025-11-04 | 4.79 | 4.92 | 4.76 | 4.88 | 4.88 | qfq | 25,914,400 | 126,089,695 | 1.67% |
| 2025-11-03 | 4.77 | 4.84 | 4.73 | 4.80 | 4.80 | qfq | 18,999,400 | 90,912,965 | 0.63% |
| 2025-10-31 | 4.80 | 4.88 | 4.73 | 4.77 | 4.77 | qfq | 23,108,900 | 110,573,791 | 1.27% |
| 2025-10-30 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | qfq | 31,225,822 | 149,081,241 | -3.48% |
| 2025-10-29 | 4.69 | 4.96 | 4.56 | 4.88 | 4.88 | qfq | 44,915,594 | 212,815,858 | 2.74% |
| 2025-10-28 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 27,716,162 | 132,469,428 | -2.46% |
| 2025-10-27 | 4.78 | 4.97 | 4.71 | 4.87 | 4.87 | qfq | 48,547,808 | 235,432,171 | 2.96% |
| 2025-10-24 | 4.83 | 4.84 | 4.69 | 4.73 | 4.73 | qfq | 19,236,061 | 91,127,742 | -1.66% |
| 2025-10-23 | 4.72 | 4.83 | 4.72 | 4.81 | 4.81 | qfq | 16,740,600 | 80,087,579 | 1.26% |
| 2025-10-22 | 4.77 | 4.81 | 4.73 | 4.75 | 4.74 | qfq | 13,854,900 | 65,954,238 | -0.63% |
| 2025-10-21 | 4.75 | 4.80 | 4.68 | 4.78 | 4.77 | qfq | 19,198,401 | 91,218,347 | 0.84% |
| 2025-10-20 | 4.69 | 4.75 | 4.66 | 4.74 | 4.73 | qfq | 21,181,200 | 99,903,911 | 2.38% |
| 2025-10-17 | 4.68 | 4.74 | 4.62 | 4.63 | 4.62 | qfq | 15,153,421 | 70,802,148 | -1.49% |
| 2025-10-16 | 4.72 | 4.75 | 4.67 | 4.70 | 4.69 | qfq | 22,596,489 | 106,298,477 | -0.84% |
| 2025-10-15 | 4.69 | 4.83 | 4.65 | 4.74 | 4.73 | qfq | 30,192,321 | 143,616,275 | 1.07% |
| 2025-10-14 | 4.65 | 4.74 | 4.61 | 4.69 | 4.68 | qfq | 32,611,579 | 152,808,829 | 0.64% |
| 2025-10-13 | 4.49 | 4.82 | 4.45 | 4.66 | 4.65 | qfq | 32,856,566 | 152,657,429 | 2.42% |
| 2025-10-10 | 4.46 | 4.59 | 4.44 | 4.55 | 4.54 | qfq | 18,943,062 | 85,958,789 | 2.02% |
| 2025-10-09 | 4.40 | 4.46 | 4.38 | 4.46 | 4.45 | qfq | 11,867,225 | 52,537,962 | 1.13% |
| 2025-09-30 | 4.46 | 4.46 | 4.41 | 4.41 | 4.40 | qfq | 10,837,500 | 47,962,078 | -0.90% |
| 2025-09-29 | 4.43 | 4.47 | 4.35 | 4.45 | 4.44 | qfq | 13,714,200 | 60,642,115 | 0.00% |
| 2025-09-26 | 4.40 | 4.46 | 4.38 | 4.45 | 4.44 | qfq | 11,127,500 | 49,263,693 | 0.68% |
| 2025-09-25 | 4.53 | 4.54 | 4.42 | 4.42 | 4.41 | qfq | 19,294,554 | 86,130,471 | -2.64% |
| 2025-09-24 | 4.51 | 4.55 | 4.48 | 4.54 | 4.53 | qfq | 11,659,400 | 52,728,600 | 0.44% |
| 2025-09-23 | 4.58 | 4.59 | 4.44 | 4.52 | 4.51 | qfq | 18,269,374 | 82,030,990 | -1.31% |
| 2025-09-22 | 4.70 | 4.70 | 4.53 | 4.58 | 4.57 | qfq | 29,701,168 | 136,212,778 | -3.38% |
| 2025-09-19 | 4.62 | 4.83 | 4.62 | 4.74 | 4.73 | qfq | 42,777,983 | 202,159,080 | 2.60% |
| 2025-09-18 | 4.71 | 4.73 | 4.57 | 4.62 | 4.61 | qfq | 19,565,400 | 91,176,643 | -1.70% |
| 2025-09-17 | 4.70 | 4.74 | 4.61 | 4.70 | 4.69 | qfq | 21,299,200 | 99,573,588 | -0.63% |
| 2025-09-16 | 4.66 | 4.74 | 4.65 | 4.73 | 4.72 | qfq | 34,300,208 | 161,477,118 | 2.16% |
| 2025-09-15 | 4.60 | 4.66 | 4.57 | 4.63 | 4.62 | qfq | 14,441,900 | 66,592,754 | 0.22% |
| 2025-09-12 | 4.60 | 4.69 | 4.58 | 4.62 | 4.61 | qfq | 21,539,955 | 99,468,248 | 0.43% |
| 2025-09-11 | 4.59 | 4.60 | 4.51 | 4.60 | 4.59 | qfq | 13,406,597 | 61,044,776 | -0.22% |
| 2025-09-10 | 4.54 | 4.62 | 4.51 | 4.61 | 4.60 | qfq | 16,288,284 | 74,485,485 | 1.54% |
| 2025-09-09 | 4.54 | 4.58 | 4.52 | 4.54 | 4.53 | qfq | 10,496,356 | 47,704,092 | -0.22% |
| 2025-09-08 | 4.51 | 4.57 | 4.50 | 4.55 | 4.54 | qfq | 12,386,356 | 56,198,219 | 0.66% |
| 2025-09-05 | 4.45 | 4.52 | 4.42 | 4.52 | 4.51 | qfq | 14,402,400 | 64,371,032 | 1.12% |
| 2025-09-04 | 4.41 | 4.50 | 4.38 | 4.47 | 4.46 | qfq | 14,152,607 | 63,068,026 | 1.13% |
| 2025-09-03 | 4.48 | 4.49 | 4.39 | 4.42 | 4.41 | qfq | 12,532,433 | 55,687,148 | -1.34% |
| 2025-09-02 | 4.54 | 4.54 | 4.43 | 4.48 | 4.47 | qfq | 15,969,776 | 71,386,310 | -0.88% |
| 2025-09-01 | 4.54 | 4.56 | 4.45 | 4.52 | 4.51 | qfq | 14,658,800 | 66,055,448 | -0.22% |
| 2025-08-29 | 4.58 | 4.60 | 4.51 | 4.53 | 4.52 | qfq | 14,891,100 | 67,856,172 | -1.31% |
| 2025-08-28 | 4.56 | 4.66 | 4.43 | 4.59 | 4.58 | qfq | 20,851,179 | 94,868,769 | 0.66% |
| 2025-08-27 | 4.70 | 4.70 | 4.55 | 4.56 | 4.55 | qfq | 20,057,334 | 92,962,526 | -2.98% |
| 2025-08-26 | 4.64 | 4.70 | 4.62 | 4.70 | 4.69 | qfq | 17,073,685 | 79,928,885 | 1.08% |
| 2025-08-25 | 4.63 | 4.69 | 4.62 | 4.65 | 4.64 | qfq | 20,293,614 | 94,543,940 | 0.43% |
| 2025-08-22 | 4.65 | 4.66 | 4.57 | 4.63 | 4.62 | qfq | 15,430,334 | 71,111,142 | -0.43% |
| 2025-08-21 | 4.64 | 4.66 | 4.62 | 4.65 | 4.64 | qfq | 16,700,900 | 77,527,288 | 0.43% |
| 2025-08-20 | 4.58 | 4.63 | 4.54 | 4.63 | 4.62 | qfq | 13,706,700 | 62,952,434 | 1.31% |
| 2025-08-19 | 4.55 | 4.60 | 4.53 | 4.57 | 4.56 | qfq | 15,441,600 | 70,620,203 | 0.66% |
| 2025-08-18 | 4.52 | 4.56 | 4.49 | 4.54 | 4.53 | qfq | 15,087,000 | 68,449,759 | 0.89% |
| 2025-08-15 | 4.47 | 4.52 | 4.46 | 4.50 | 4.49 | qfq | 13,037,299 | 58,673,022 | 0.45% |
| 2025-08-14 | 4.57 | 4.58 | 4.47 | 4.48 | 4.47 | qfq | 17,687,914 | 79,933,948 | -1.97% |
| 2025-08-13 | 4.62 | 4.63 | 4.56 | 4.57 | 4.56 | qfq | 14,421,214 | 66,073,345 | -0.87% |
| 2025-08-12 | 4.64 | 4.64 | 4.59 | 4.61 | 4.60 | qfq | 12,226,700 | 56,434,180 | -0.65% |
| 2025-08-11 | 4.59 | 4.66 | 4.57 | 4.64 | 4.63 | qfq | 13,871,000 | 64,164,086 | 1.09% |
| 2025-08-08 | 4.57 | 4.60 | 4.53 | 4.59 | 4.58 | qfq | 13,288,800 | 60,654,706 | 0.44% |
| 2025-08-07 | 4.56 | 4.59 | 4.54 | 4.57 | 4.56 | qfq | 12,726,270 | 58,142,081 | 0.22% |
| 2025-08-06 | 4.57 | 4.58 | 4.51 | 4.56 | 4.55 | qfq | 12,197,400 | 55,449,426 | -0.22% |
| 2025-08-05 | 4.53 | 4.58 | 4.53 | 4.57 | 4.56 | qfq | 11,162,490 | 50,884,406 | 0.88% |
| 2025-08-04 | 4.52 | 4.55 | 4.49 | 4.53 | 4.52 | qfq | 9,318,800 | 42,170,560 | -0.44% |
| 2025-08-01 | 4.51 | 4.58 | 4.50 | 4.55 | 4.54 | qfq | 13,880,438 | 63,180,108 | 1.34% |
| 2025-07-31 | 4.59 | 4.60 | 4.49 | 4.49 | 4.48 | qfq | 17,386,800 | 78,813,513 | -2.39% |
| 2025-07-30 | 4.62 | 4.66 | 4.58 | 4.60 | 4.59 | qfq | 14,500,800 | 66,986,727 | -0.86% |
| 2025-07-29 | 4.67 | 4.70 | 4.58 | 4.64 | 4.63 | qfq | 13,377,899 | 61,823,398 | -1.07% |
| 2025-07-28 | 4.65 | 4.69 | 4.61 | 4.69 | 4.68 | qfq | 15,819,000 | 73,681,719 | 0.43% |
| 2025-07-25 | 4.73 | 4.75 | 4.66 | 4.67 | 4.66 | qfq | 15,622,000 | 73,287,265 | -1.06% |
| 2025-07-24 | 4.62 | 4.74 | 4.61 | 4.72 | 4.71 | qfq | 24,328,800 | 114,265,519 | 1.94% |
| 2025-07-23 | 4.74 | 4.77 | 4.62 | 4.63 | 4.62 | qfq | 23,951,500 | 111,971,569 | -1.28% |
| 2025-07-22 | 4.62 | 4.69 | 4.57 | 4.69 | 4.68 | qfq | 22,170,500 | 102,829,088 | 1.52% |
| 2025-07-21 | 4.54 | 4.64 | 4.53 | 4.62 | 4.61 | qfq | 23,151,150 | 106,651,263 | 1.99% |
| 2025-07-18 | 4.53 | 4.54 | 4.50 | 4.53 | 4.52 | qfq | 12,002,800 | 54,240,625 | 0.00% |
| 2025-07-17 | 4.52 | 4.55 | 4.49 | 4.53 | 4.52 | qfq | 14,566,400 | 65,852,378 | 0.22% |
| 2025-07-16 | 4.47 | 4.55 | 4.45 | 4.52 | 4.51 | qfq | 18,584,800 | 83,694,929 | 0.89% |
| 2025-07-15 | 4.65 | 4.65 | 4.46 | 4.48 | 4.47 | qfq | 34,376,100 | 155,540,806 | -3.66% |
| 2025-07-14 | 4.64 | 4.80 | 4.59 | 4.65 | 4.64 | qfq | 32,664,850 | 152,303,769 | 0.22% |
| 2025-07-11 | 4.59 | 4.71 | 4.53 | 4.64 | 4.63 | qfq | 30,478,700 | 140,886,971 | 1.31% |
| 2025-07-10 | 4.52 | 4.58 | 4.51 | 4.58 | 4.57 | qfq | 17,430,201 | 79,416,081 | 1.10% |
| 2025-07-09 | 4.55 | 4.58 | 4.52 | 4.53 | 4.52 | qfq | 17,008,900 | 77,327,243 | -0.66% |
| 2025-07-08 | 4.50 | 4.57 | 4.50 | 4.56 | 4.55 | qfq | 22,926,600 | 103,891,008 | 0.44% |
| 2025-07-07 | 4.45 | 4.63 | 4.41 | 4.54 | 4.53 | qfq | 32,904,671 | 149,066,060 | 2.02% |
| 2025-07-04 | 4.48 | 4.50 | 4.44 | 4.45 | 4.42 | qfq | 16,126,000 | 72,050,553 | -0.67% |
| 2025-07-03 | 4.48 | 4.49 | 4.46 | 4.48 | 4.45 | qfq | 12,020,650 | 53,770,819 | 0.00% |
| 2025-07-02 | 4.45 | 4.49 | 4.45 | 4.48 | 4.45 | qfq | 18,191,701 | 81,215,010 | 0.90% |
| 2025-07-01 | 4.44 | 4.45 | 4.41 | 4.44 | 4.41 | qfq | 11,572,600 | 51,263,676 | 0.00% |
| 2025-06-30 | 4.44 | 4.45 | 4.40 | 4.44 | 4.41 | qfq | 12,377,800 | 54,768,695 | 0.23% |
| 2025-06-27 | 4.43 | 4.47 | 4.42 | 4.43 | 4.40 | qfq | 12,626,500 | 56,104,845 | 0.23% |
| 2025-06-26 | 4.43 | 4.47 | 4.39 | 4.42 | 4.39 | qfq | 14,131,400 | 62,625,967 | -0.23% |
| 2025-06-25 | 4.43 | 4.44 | 4.38 | 4.43 | 4.40 | qfq | 13,184,100 | 58,184,212 | 0.00% |
| 2025-06-24 | 4.40 | 4.45 | 4.34 | 4.43 | 4.40 | qfq | 16,637,400 | 73,306,954 | 0.23% |
| 2025-06-23 | 4.24 | 4.42 | 4.23 | 4.42 | 4.39 | qfq | 22,095,591 | 96,668,519 | 3.76% |
| 2025-06-20 | 4.24 | 4.29 | 4.23 | 4.26 | 4.23 | qfq | 9,748,791 | 41,563,729 | 0.24% |
| 2025-06-19 | 4.35 | 4.37 | 4.23 | 4.25 | 4.22 | qfq | 18,127,400 | 77,573,566 | -2.75% |
| 2025-06-18 | 4.45 | 4.46 | 4.36 | 4.37 | 4.34 | qfq | 13,975,300 | 61,395,545 | -2.24% |
| 2025-06-17 | 4.43 | 4.48 | 4.41 | 4.47 | 4.44 | qfq | 14,194,378 | 63,145,959 | 0.90% |
| 2025-06-16 | 4.35 | 4.44 | 4.35 | 4.43 | 4.40 | qfq | 10,188,800 | 45,028,236 | 1.14% |
| 2025-06-13 | 4.46 | 4.48 | 4.37 | 4.38 | 4.35 | qfq | 16,556,875 | 73,056,992 | -2.23% |
| 2025-06-12 | 4.53 | 4.54 | 4.45 | 4.48 | 4.45 | qfq | 17,748,300 | 79,596,642 | -1.54% |
| 2025-06-11 | 4.50 | 4.59 | 4.49 | 4.55 | 4.52 | qfq | 22,333,500 | 101,516,051 | 0.89% |
| 2025-06-10 | 4.54 | 4.54 | 4.43 | 4.51 | 4.48 | qfq | 19,364,100 | 86,920,741 | -0.66% |
| 2025-06-09 | 4.53 | 4.54 | 4.51 | 4.54 | 4.51 | qfq | 15,424,910 | 69,752,865 | 0.44% |
| 2025-06-06 | 4.52 | 4.56 | 4.51 | 4.52 | 4.49 | qfq | 12,604,810 | 57,085,430 | -0.22% |
| 2025-06-05 | 4.58 | 4.59 | 4.50 | 4.53 | 4.50 | qfq | 16,069,100 | 72,748,690 | -1.31% |
| 2025-06-04 | 4.55 | 4.65 | 4.52 | 4.59 | 4.55 | qfq | 24,314,500 | 111,170,641 | 0.66% |
| 2025-06-03 | 4.50 | 4.59 | 4.48 | 4.56 | 4.53 | qfq | 21,209,600 | 96,642,137 | 1.11% |
| 2025-05-30 | 4.56 | 4.61 | 4.48 | 4.51 | 4.48 | qfq | 23,190,800 | 104,589,739 | -1.74% |
| 2025-05-29 | 4.44 | 4.61 | 4.42 | 4.59 | 4.55 | qfq | 36,887,895 | 166,964,453 | 3.38% |
| 2025-05-28 | 4.42 | 4.57 | 4.41 | 4.44 | 4.41 | qfq | 18,975,395 | 84,763,432 | 0.23% |
| 2025-05-27 | 4.38 | 4.43 | 4.35 | 4.43 | 4.40 | qfq | 16,558,300 | 72,783,324 | 1.14% |
| 2025-05-26 | 4.35 | 4.39 | 4.29 | 4.38 | 4.35 | qfq | 14,205,500 | 61,879,725 | 1.62% |
| 2025-05-23 | 4.38 | 4.42 | 4.31 | 4.31 | 4.28 | qfq | 19,175,500 | 83,735,082 | -2.05% |
| 2025-05-22 | 4.46 | 4.48 | 4.38 | 4.40 | 4.37 | qfq | 26,612,600 | 117,723,083 | -1.79% |
| 2025-05-21 | 4.52 | 4.54 | 4.47 | 4.48 | 4.45 | qfq | 21,598,800 | 97,121,069 | -1.32% |
| 2025-05-20 | 4.52 | 4.57 | 4.46 | 4.54 | 4.51 | qfq | 26,242,400 | 118,282,018 | 0.00% |
| 2025-05-19 | 4.49 | 4.59 | 4.47 | 4.54 | 4.51 | qfq | 24,637,200 | 112,069,929 | 1.11% |
| 2025-05-16 | 4.50 | 4.57 | 4.47 | 4.49 | 4.46 | qfq | 29,138,400 | 131,049,936 | -1.10% |
| 2025-05-15 | 4.68 | 4.70 | 4.54 | 4.54 | 4.51 | qfq | 54,707,801 | 252,386,776 | -2.99% |
| 2025-05-14 | 4.44 | 4.76 | 4.41 | 4.68 | 4.64 | qfq | 78,002,854 | 356,901,819 | 5.64% |
| 2025-05-13 | 4.50 | 4.52 | 4.42 | 4.43 | 4.40 | qfq | 23,589,342 | 105,054,511 | -0.45% |
| 2025-05-12 | 4.39 | 4.45 | 4.36 | 4.45 | 4.42 | qfq | 23,954,229 | 105,392,046 | 1.37% |
| 2025-05-09 | 4.45 | 4.48 | 4.38 | 4.39 | 4.36 | qfq | 17,742,810 | 78,094,108 | -1.57% |
| 2025-05-08 | 4.46 | 4.55 | 4.45 | 4.46 | 4.43 | qfq | 28,125,313 | 126,060,137 | 0.68% |
| 2025-05-07 | 4.45 | 4.53 | 4.39 | 4.43 | 4.40 | qfq | 28,709,289 | 127,512,931 | 0.91% |
| 2025-05-06 | 4.29 | 4.40 | 4.28 | 4.39 | 4.36 | qfq | 23,700,701 | 103,183,493 | 2.81% |
| 2025-04-30 | 4.34 | 4.34 | 4.25 | 4.27 | 4.24 | qfq | 18,758,100 | 80,350,792 | -0.70% |
| 2025-04-29 | 4.23 | 4.33 | 4.23 | 4.30 | 4.27 | qfq | 20,765,570 | 89,227,134 | 0.94% |
| 2025-04-28 | 4.42 | 4.43 | 4.26 | 4.26 | 4.23 | qfq | 32,882,200 | 141,830,835 | -3.84% |
| 2025-04-25 | 4.39 | 4.50 | 4.38 | 4.43 | 4.40 | qfq | 28,633,278 | 126,935,956 | 0.91% |
| 2025-04-24 | 4.49 | 4.53 | 4.38 | 4.39 | 4.36 | qfq | 37,020,892 | 164,464,728 | -2.44% |
| 2025-04-23 | 4.55 | 4.63 | 4.49 | 4.50 | 4.47 | qfq | 43,092,600 | 195,610,178 | -1.96% |
| 2025-04-22 | 4.55 | 4.68 | 4.55 | 4.59 | 4.55 | qfq | 59,730,845 | 275,655,735 | 1.10% |
| 2025-04-21 | 4.49 | 4.59 | 4.42 | 4.54 | 4.51 | qfq | 46,024,802 | 207,221,577 | 1.34% |
| 2025-04-18 | 4.54 | 4.65 | 4.48 | 4.48 | 4.45 | qfq | 51,473,933 | 234,171,747 | -1.97% |
| 2025-04-17 | 4.71 | 4.72 | 4.55 | 4.57 | 4.54 | qfq | 69,652,751 | 320,476,977 | -2.14% |
| 2025-04-16 | 4.66 | 4.96 | 4.60 | 4.67 | 4.63 | qfq | 88,319,773 | 416,209,006 | -4.69% |
| 2025-04-15 | 5.25 | 5.29 | 4.90 | 4.90 | 4.86 | qfq | 121,429,446 | 609,544,906 | -9.93% |
| 2025-04-14 | 5.20 | 5.68 | 5.20 | 5.44 | 5.40 | qfq | 178,744,838 | 949,160,346 | -5.88% |
| 2025-04-11 | 6.06 | 6.06 | 5.75 | 5.78 | 5.74 | qfq | 219,265,692 | 1,317,070,437 | 4.90% |
| 2025-04-10 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | qfq | 9,910,922 | 54,609,180 | 9.98% |
| 2025-04-09 | 4.80 | 5.01 | 4.80 | 5.01 | 4.97 | qfq | 47,833,301 | 237,144,359 | 10.11% |
| 2025-04-08 | 4.14 | 4.55 | 4.14 | 4.55 | 4.52 | qfq | 65,763,111 | 295,030,964 | 9.90% |
| 2025-04-07 | 4.09 | 4.20 | 3.87 | 4.14 | 4.11 | qfq | 29,370,822 | 118,339,547 | -2.59% |
| 2025-04-03 | 4.13 | 4.27 | 4.12 | 4.25 | 4.22 | qfq | 10,272,700 | 43,361,005 | 2.16% |
| 2025-04-02 | 4.20 | 4.23 | 4.14 | 4.16 | 4.13 | qfq | 5,712,191 | 23,883,615 | -0.95% |
| 2025-04-01 | 4.13 | 4.25 | 4.12 | 4.20 | 4.17 | qfq | 9,128,143 | 38,406,712 | 1.45% |
| 2025-03-31 | 4.21 | 4.21 | 4.08 | 4.14 | 4.11 | qfq | 8,095,957 | 33,504,307 | -1.90% |
| 2025-03-28 | 4.33 | 4.35 | 4.20 | 4.22 | 4.19 | qfq | 8,184,900 | 34,738,647 | -2.31% |
| 2025-03-27 | 4.39 | 4.39 | 4.29 | 4.32 | 4.29 | qfq | 5,694,300 | 24,689,023 | -1.37% |
| 2025-03-26 | 4.34 | 4.41 | 4.31 | 4.38 | 4.35 | qfq | 7,956,480 | 34,855,088 | 0.92% |
| 2025-03-25 | 4.29 | 4.36 | 4.26 | 4.34 | 4.31 | qfq | 8,668,500 | 37,355,408 | 1.17% |
| 2025-03-24 | 4.39 | 4.39 | 4.23 | 4.29 | 4.26 | qfq | 9,449,701 | 40,616,641 | -2.50% |
| 2025-03-21 | 4.38 | 4.44 | 4.36 | 4.40 | 4.37 | qfq | 11,355,200 | 49,928,386 | 0.69% |
| 2025-03-20 | 4.32 | 4.39 | 4.32 | 4.37 | 4.34 | qfq | 7,876,201 | 34,341,575 | 0.69% |
| 2025-03-19 | 4.37 | 4.38 | 4.32 | 4.34 | 4.31 | qfq | 6,444,000 | 27,989,805 | -0.46% |
| 2025-03-18 | 4.41 | 4.41 | 4.35 | 4.36 | 4.33 | qfq | 6,988,501 | 30,511,762 | -0.46% |
| 2025-03-17 | 4.34 | 4.41 | 4.33 | 4.38 | 4.35 | qfq | 9,565,700 | 41,868,445 | 0.92% |
| 2025-03-14 | 4.25 | 4.34 | 4.24 | 4.34 | 4.31 | qfq | 9,671,900 | 41,593,719 | 1.88% |
| 2025-03-13 | 4.26 | 4.29 | 4.20 | 4.26 | 4.23 | qfq | 8,015,100 | 33,933,953 | -0.23% |
| 2025-03-12 | 4.24 | 4.35 | 4.23 | 4.27 | 4.24 | qfq | 11,949,523 | 51,087,579 | 0.71% |
| 2025-03-11 | 4.17 | 4.24 | 4.13 | 4.24 | 4.21 | qfq | 7,175,067 | 30,092,278 | 1.19% |
| 2025-03-10 | 4.12 | 4.21 | 4.11 | 4.19 | 4.16 | qfq | 9,184,300 | 38,315,863 | 1.45% |
| 2025-03-07 | 4.16 | 4.19 | 4.10 | 4.13 | 4.10 | qfq | 7,723,300 | 32,034,356 | -0.96% |
| 2025-03-06 | 4.09 | 4.19 | 4.07 | 4.17 | 4.14 | qfq | 10,019,600 | 41,522,319 | 2.21% |
| 2025-03-05 | 4.14 | 4.15 | 4.04 | 4.08 | 4.05 | qfq | 10,641,740 | 43,336,584 | -1.69% |
| 2025-03-04 | 4.13 | 4.20 | 4.10 | 4.15 | 4.12 | qfq | 5,964,030 | 24,754,348 | 0.24% |
| 2025-03-03 | 4.12 | 4.23 | 4.12 | 4.14 | 4.11 | qfq | 8,572,500 | 35,774,520 | 0.49% |
| 2025-02-28 | 4.20 | 4.22 | 4.11 | 4.12 | 4.09 | qfq | 6,988,076 | 29,137,968 | -2.14% |
| 2025-02-27 | 4.22 | 4.25 | 4.14 | 4.21 | 4.18 | qfq | 7,565,540 | 31,658,438 | -0.24% |
| 2025-02-26 | 4.10 | 4.22 | 4.09 | 4.22 | 4.19 | qfq | 10,361,695 | 43,209,031 | 2.93% |
| 2025-02-25 | 4.12 | 4.18 | 4.09 | 4.10 | 4.07 | qfq | 7,770,081 | 32,076,585 | -1.44% |
| 2025-02-24 | 4.09 | 4.17 | 4.06 | 4.16 | 4.13 | qfq | 9,138,969 | 37,741,296 | 1.71% |
| 2025-02-21 | 4.15 | 4.16 | 4.05 | 4.09 | 4.06 | qfq | 9,442,853 | 38,622,814 | -1.45% |
| 2025-02-20 | 4.15 | 4.17 | 4.11 | 4.15 | 4.12 | qfq | 6,783,296 | 28,108,837 | 0.24% |
| 2025-02-19 | 4.12 | 4.15 | 4.10 | 4.14 | 4.11 | qfq | 5,555,500 | 22,939,570 | 0.73% |
| 2025-02-18 | 4.25 | 4.26 | 4.09 | 4.11 | 4.08 | qfq | 7,684,700 | 32,044,268 | -3.07% |
| 2025-02-17 | 4.19 | 4.27 | 4.16 | 4.24 | 4.21 | qfq | 8,180,200 | 34,555,395 | 1.92% |
| 2025-02-14 | 4.19 | 4.20 | 4.14 | 4.16 | 4.13 | qfq | 6,895,900 | 28,722,018 | -0.48% |
| 2025-02-13 | 4.20 | 4.24 | 4.18 | 4.18 | 4.15 | qfq | 6,822,383 | 28,715,351 | -0.48% |
| 2025-02-12 | 4.18 | 4.21 | 4.15 | 4.20 | 4.17 | qfq | 6,413,100 | 26,826,059 | 0.48% |
| 2025-02-11 | 4.23 | 4.24 | 4.14 | 4.18 | 4.15 | qfq | 7,309,200 | 30,499,439 | -0.95% |
| 2025-02-10 | 4.14 | 4.23 | 4.14 | 4.22 | 4.19 | qfq | 7,571,908 | 31,814,833 | 1.44% |
| 2025-02-07 | 4.12 | 4.20 | 4.11 | 4.16 | 4.13 | qfq | 9,893,301 | 41,169,902 | 1.22% |
| 2025-02-06 | 4.07 | 4.12 | 4.00 | 4.11 | 4.08 | qfq | 8,698,296 | 35,334,822 | 0.98% |
| 2025-02-05 | 4.06 | 4.11 | 4.03 | 4.07 | 4.04 | qfq | 5,982,200 | 24,366,663 | 0.74% |
| 2025-01-27 | 4.05 | 4.16 | 4.03 | 4.04 | 4.01 | qfq | 7,539,494 | 30,875,652 | 0.75% |
| 2025-01-24 | 3.98 | 4.01 | 3.94 | 4.01 | 3.98 | qfq | 7,052,748 | 28,090,616 | 0.50% |
| 2025-01-23 | 3.98 | 4.08 | 3.98 | 3.99 | 3.96 | qfq | 7,620,400 | 30,821,323 | 0.76% |
| 2025-01-22 | 4.05 | 4.05 | 3.94 | 3.96 | 3.93 | qfq | 7,568,100 | 30,039,898 | -1.98% |
| 2025-01-21 | 4.16 | 4.18 | 4.03 | 4.04 | 4.01 | qfq | 7,519,300 | 30,659,751 | -2.88% |
| 2025-01-20 | 4.12 | 4.18 | 4.07 | 4.16 | 4.13 | qfq | 8,838,581 | 36,523,989 | 0.24% |
| 2025-01-17 | 4.12 | 4.16 | 4.10 | 4.15 | 4.12 | qfq | 5,134,301 | 21,252,747 | -0.24% |
| 2025-01-16 | 4.15 | 4.22 | 4.12 | 4.16 | 4.13 | qfq | 6,710,138 | 27,962,601 | 0.48% |
| 2025-01-15 | 4.16 | 4.17 | 4.07 | 4.14 | 4.11 | qfq | 6,237,227 | 25,693,609 | 0.73% |
| 2025-01-14 | 3.95 | 4.11 | 3.95 | 4.11 | 4.08 | qfq | 9,217,070 | 37,381,446 | 3.53% |
| 2025-01-13 | 3.90 | 3.98 | 3.87 | 3.97 | 3.94 | qfq | 6,117,638 | 24,080,355 | 0.51% |
| 2025-01-10 | 4.10 | 4.12 | 3.94 | 3.95 | 3.92 | qfq | 8,449,000 | 34,003,642 | -3.42% |
| 2025-01-09 | 4.12 | 4.13 | 4.08 | 4.09 | 4.06 | qfq | 5,712,937 | 23,430,861 | -1.21% |
| 2025-01-08 | 4.11 | 4.17 | 4.02 | 4.14 | 4.11 | qfq | 8,445,384 | 34,659,811 | -0.48% |
| 2025-01-07 | 4.10 | 4.16 | 4.06 | 4.16 | 4.13 | qfq | 5,885,501 | 24,174,209 | 0.97% |
| 2025-01-06 | 4.13 | 4.13 | 3.96 | 4.12 | 4.09 | qfq | 7,144,500 | 29,060,258 | 1.23% |
| 2025-01-03 | 4.25 | 4.27 | 4.05 | 4.07 | 4.04 | qfq | 9,998,248 | 41,296,523 | -4.01% |
| 2025-01-02 | 4.29 | 4.37 | 4.19 | 4.24 | 4.21 | qfq | 8,181,005 | 35,086,543 | -1.40% |
| 2024-12-31 | 4.38 | 4.42 | 4.27 | 4.30 | 4.27 | qfq | 8,433,900 | 36,628,154 | -2.05% |
| 2024-12-30 | 4.46 | 4.46 | 4.34 | 4.39 | 4.36 | qfq | 9,581,568 | 41,911,615 | -1.79% |
| 2024-12-27 | 4.41 | 4.50 | 4.39 | 4.47 | 4.44 | qfq | 8,775,000 | 39,179,342 | 1.59% |
| 2024-12-26 | 4.39 | 4.45 | 4.39 | 4.40 | 4.37 | qfq | 6,615,300 | 29,238,335 | -0.23% |
| 2024-12-25 | 4.45 | 4.49 | 4.33 | 4.41 | 4.38 | qfq | 9,839,447 | 43,227,598 | -1.78% |
| 2024-12-24 | 4.58 | 4.58 | 4.42 | 4.49 | 4.46 | qfq | 11,342,200 | 50,982,955 | 2.05% |
| 2024-12-23 | 4.65 | 4.66 | 4.39 | 4.40 | 4.37 | qfq | 14,038,500 | 62,788,249 | -5.38% |
| 2024-12-20 | 4.64 | 4.69 | 4.62 | 4.65 | 4.61 | qfq | 8,428,500 | 39,287,911 | 0.00% |
| 2024-12-19 | 4.60 | 4.67 | 4.54 | 4.65 | 4.61 | qfq | 12,305,936 | 56,642,767 | -0.85% |
| 2024-12-18 | 4.72 | 4.79 | 4.66 | 4.69 | 4.65 | qfq | 11,741,760 | 55,437,365 | -1.05% |
| 2024-12-17 | 5.01 | 5.05 | 4.71 | 4.74 | 4.70 | qfq | 16,411,717 | 79,156,334 | -5.39% |
| 2024-12-16 | 5.01 | 5.15 | 4.98 | 5.01 | 4.97 | qfq | 16,315,300 | 82,232,564 | 0.20% |
| 2024-12-13 | 5.19 | 5.24 | 4.98 | 5.00 | 4.96 | qfq | 19,351,710 | 98,315,169 | -3.29% |
| 2024-12-12 | 5.10 | 5.18 | 5.03 | 5.17 | 5.13 | qfq | 17,360,691 | 88,965,647 | 1.17% |
| 2024-12-11 | 5.03 | 5.12 | 4.98 | 5.11 | 5.06 | qfq | 17,985,097 | 91,075,001 | 2.00% |
| 2024-12-10 | 5.12 | 5.17 | 5.00 | 5.01 | 4.96 | qfq | 17,647,600 | 89,269,247 | 0.20% |
| 2024-12-09 | 5.03 | 5.15 | 4.95 | 5.00 | 4.95 | qfq | 19,170,233 | 96,642,360 | -0.60% |
| 2024-12-06 | 4.92 | 5.05 | 4.89 | 5.03 | 4.98 | qfq | 19,862,229 | 99,195,070 | 2.03% |
| 2024-12-05 | 4.85 | 5.01 | 4.83 | 4.93 | 4.88 | qfq | 20,800,473 | 102,546,222 | 1.23% |
| 2024-12-04 | 5.03 | 5.04 | 4.85 | 4.87 | 4.82 | qfq | 17,526,191 | 86,399,761 | -3.75% |
| 2024-12-03 | 5.12 | 5.12 | 4.97 | 5.06 | 5.01 | qfq | 21,762,500 | 109,689,775 | -0.98% |
| 2024-12-02 | 5.04 | 5.21 | 5.00 | 5.11 | 5.06 | qfq | 31,692,168 | 160,885,014 | 2.20% |
| 2024-11-29 | 4.82 | 5.10 | 4.82 | 5.00 | 4.95 | qfq | 31,219,886 | 155,382,266 | 3.09% |
| 2024-11-28 | 4.90 | 5.02 | 4.83 | 4.85 | 4.80 | qfq | 19,571,415 | 96,246,419 | 0.62% |
| 2024-11-27 | 4.70 | 4.83 | 4.60 | 4.82 | 4.77 | qfq | 16,369,086 | 76,773,985 | 1.69% |
| 2024-11-26 | 4.73 | 4.92 | 4.71 | 4.74 | 4.69 | qfq | 17,327,043 | 82,931,976 | -1.25% |
| 2024-11-25 | 4.63 | 4.90 | 4.59 | 4.80 | 4.75 | qfq | 26,180,482 | 123,848,299 | 2.35% |
| 2024-11-22 | 4.90 | 5.03 | 4.67 | 4.69 | 4.65 | qfq | 26,436,828 | 128,313,923 | -4.29% |
| 2024-11-21 | 5.00 | 5.03 | 4.86 | 4.90 | 4.85 | qfq | 38,680,770 | 190,311,676 | -3.16% |
| 2024-11-20 | 4.74 | 5.20 | 4.67 | 5.06 | 5.01 | qfq | 57,148,852 | 285,870,659 | 6.98% |
| 2024-11-19 | 4.63 | 4.80 | 4.58 | 4.73 | 4.68 | qfq | 21,334,056 | 99,902,712 | 2.60% |
| 2024-11-18 | 4.56 | 4.75 | 4.55 | 4.61 | 4.57 | qfq | 23,168,515 | 107,756,827 | 2.90% |
| 2024-11-15 | 4.52 | 4.59 | 4.47 | 4.48 | 4.44 | qfq | 9,505,800 | 43,073,862 | -0.67% |
| 2024-11-14 | 4.66 | 4.66 | 4.49 | 4.51 | 4.47 | qfq | 10,201,079 | 46,557,691 | -3.22% |
| 2024-11-13 | 4.64 | 4.72 | 4.56 | 4.66 | 4.62 | qfq | 12,979,300 | 60,183,451 | 0.65% |
| 2024-11-12 | 4.70 | 4.72 | 4.58 | 4.63 | 4.59 | qfq | 13,553,800 | 63,249,565 | -0.43% |
| 2024-11-11 | 4.67 | 4.69 | 4.57 | 4.65 | 4.61 | qfq | 12,000,828 | 55,492,662 | 0.22% |
| 2024-11-08 | 4.75 | 4.78 | 4.60 | 4.64 | 4.60 | qfq | 18,079,269 | 84,318,236 | -1.28% |
| 2024-11-07 | 4.52 | 4.72 | 4.47 | 4.70 | 4.66 | qfq | 21,041,101 | 97,709,980 | 3.98% |
| 2024-11-06 | 4.45 | 4.54 | 4.41 | 4.52 | 4.48 | qfq | 12,450,300 | 55,959,691 | 1.35% |
| 2024-11-05 | 4.35 | 4.47 | 4.33 | 4.46 | 4.42 | qfq | 10,813,266 | 47,779,623 | 2.76% |
| 2024-11-04 | 4.32 | 4.34 | 4.27 | 4.34 | 4.30 | qfq | 8,430,680 | 36,300,855 | 0.70% |
| 2024-11-01 | 4.48 | 4.50 | 4.31 | 4.31 | 4.27 | qfq | 11,000,448 | 48,137,789 | -3.79% |
| 2024-10-31 | 4.40 | 4.52 | 4.38 | 4.48 | 4.44 | qfq | 11,911,284 | 53,136,171 | 1.82% |
| 2024-10-30 | 4.39 | 4.46 | 4.37 | 4.40 | 4.36 | qfq | 8,573,000 | 37,778,185 | -0.45% |
| 2024-10-29 | 4.59 | 4.59 | 4.40 | 4.42 | 4.38 | qfq | 15,781,500 | 70,655,609 | -4.54% |
| 2024-10-28 | 4.45 | 4.65 | 4.45 | 4.63 | 4.59 | qfq | 15,311,006 | 70,001,388 | 4.04% |
| 2024-10-25 | 4.34 | 4.45 | 4.33 | 4.45 | 4.41 | qfq | 9,856,100 | 43,504,581 | 2.77% |
| 2024-10-24 | 4.36 | 4.36 | 4.30 | 4.33 | 4.29 | qfq | 6,036,546 | 26,109,512 | -0.69% |
| 2024-10-23 | 4.35 | 4.41 | 4.32 | 4.36 | 4.32 | qfq | 9,381,301 | 40,972,477 | 0.69% |
| 2024-10-22 | 4.23 | 4.33 | 4.21 | 4.33 | 4.29 | qfq | 8,447,301 | 36,215,852 | 2.12% |
| 2024-10-21 | 4.25 | 4.28 | 4.22 | 4.24 | 4.20 | qfq | 8,493,068 | 36,128,343 | -0.24% |
| 2024-10-18 | 4.18 | 4.32 | 4.13 | 4.25 | 4.21 | qfq | 12,109,605 | 50,962,701 | 1.43% |
| 2024-10-17 | 4.32 | 4.36 | 4.18 | 4.19 | 4.15 | qfq | 10,963,349 | 46,735,701 | -3.68% |
| 2024-10-16 | 4.20 | 4.54 | 4.18 | 4.35 | 4.29 | qfq | 14,073,058 | 60,986,433 | 2.35% |
| 2024-10-15 | 4.32 | 4.34 | 4.25 | 4.25 | 4.19 | qfq | 7,833,729 | 33,629,056 | -1.39% |
| 2024-10-14 | 4.26 | 4.32 | 4.20 | 4.31 | 4.25 | qfq | 9,712,246 | 41,499,117 | 1.17% |
| 2024-10-11 | 4.37 | 4.41 | 4.21 | 4.26 | 4.20 | qfq | 10,463,632 | 45,019,785 | -2.74% |
| 2024-10-10 | 4.34 | 4.47 | 4.25 | 4.38 | 4.32 | qfq | 20,812,417 | 91,093,760 | 0.23% |
| 2024-10-09 | 4.72 | 4.75 | 4.37 | 4.37 | 4.31 | qfq | 28,038,953 | 126,459,562 | -9.90% |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.85 | 4.79 | qfq | 32,598,386 | 156,928,958 | 5.90% |
| 2024-09-30 | 4.34 | 4.58 | 4.22 | 4.58 | 4.52 | qfq | 28,467,417 | 125,827,684 | 10.10% |
| 2024-09-27 | 4.10 | 4.19 | 4.04 | 4.16 | 4.11 | qfq | 9,714,355 | 39,911,803 | 2.97% |
| 2024-09-26 | 3.91 | 4.04 | 3.90 | 4.04 | 3.99 | qfq | 12,889,628 | 51,313,042 | 3.32% |
| 2024-09-25 | 3.77 | 4.01 | 3.77 | 3.91 | 3.86 | qfq | 15,032,329 | 59,019,938 | 3.99% |
| 2024-09-24 | 3.62 | 3.76 | 3.61 | 3.76 | 3.71 | qfq | 8,165,500 | 30,248,100 | 4.16% |
| 2024-09-23 | 3.57 | 3.62 | 3.54 | 3.61 | 3.56 | qfq | 4,599,900 | 16,552,153 | 0.84% |
| 2024-09-20 | 3.58 | 3.59 | 3.55 | 3.58 | 3.53 | qfq | 3,872,600 | 13,824,591 | 0.28% |
| 2024-09-19 | 3.45 | 3.58 | 3.45 | 3.57 | 3.52 | qfq | 5,373,000 | 19,014,924 | 3.48% |
| 2024-09-18 | 3.51 | 3.51 | 3.38 | 3.45 | 3.41 | qfq | 3,310,968 | 11,368,044 | -0.86% |
| 2024-09-13 | 3.51 | 3.54 | 3.47 | 3.48 | 3.43 | qfq | 3,186,300 | 11,143,321 | -0.85% |
| 2024-09-12 | 3.49 | 3.55 | 3.48 | 3.51 | 3.46 | qfq | 3,363,998 | 11,847,590 | 0.57% |
| 2024-09-11 | 3.50 | 3.53 | 3.47 | 3.49 | 3.44 | qfq | 2,890,098 | 10,102,822 | -0.85% |
| 2024-09-10 | 3.54 | 3.55 | 3.45 | 3.52 | 3.47 | qfq | 4,448,099 | 15,527,260 | -0.56% |
| 2024-09-09 | 3.55 | 3.59 | 3.50 | 3.54 | 3.49 | qfq | 3,654,899 | 12,954,661 | -0.28% |
| 2024-09-06 | 3.57 | 3.60 | 3.54 | 3.55 | 3.50 | qfq | 3,326,200 | 11,869,643 | -0.56% |
| 2024-09-05 | 3.54 | 3.58 | 3.54 | 3.57 | 3.52 | qfq | 3,452,500 | 12,314,271 | 0.85% |
| 2024-09-04 | 3.58 | 3.59 | 3.54 | 3.54 | 3.49 | qfq | 3,325,400 | 11,858,799 | -1.12% |
| 2024-09-03 | 3.61 | 3.66 | 3.58 | 3.58 | 3.53 | qfq | 4,727,060 | 17,077,599 | -1.38% |
| 2024-09-02 | 3.66 | 3.70 | 3.61 | 3.63 | 3.58 | qfq | 3,617,496 | 13,258,768 | -1.09% |
| 2024-08-30 | 3.59 | 3.72 | 3.59 | 3.67 | 3.62 | qfq | 5,065,500 | 18,627,417 | 1.66% |
| 2024-08-29 | 3.58 | 3.62 | 3.51 | 3.61 | 3.56 | qfq | 3,893,700 | 13,934,272 | 0.84% |
| 2024-08-28 | 3.54 | 3.60 | 3.49 | 3.58 | 3.53 | qfq | 3,242,300 | 11,543,214 | 1.13% |
| 2024-08-27 | 3.59 | 3.61 | 3.53 | 3.54 | 3.49 | qfq | 3,262,300 | 11,608,082 | -1.94% |
| 2024-08-26 | 3.50 | 3.63 | 3.49 | 3.61 | 3.56 | qfq | 4,919,900 | 17,658,944 | 2.85% |
| 2024-08-23 | 3.56 | 3.58 | 3.47 | 3.51 | 3.46 | qfq | 5,473,500 | 19,205,154 | -1.68% |
| 2024-08-22 | 3.66 | 3.67 | 3.55 | 3.57 | 3.52 | qfq | 3,449,174 | 12,426,706 | -1.92% |
| 2024-08-21 | 3.70 | 3.72 | 3.63 | 3.64 | 3.59 | qfq | 2,936,700 | 10,794,969 | -1.62% |
| 2024-08-20 | 3.78 | 3.81 | 3.69 | 3.70 | 3.65 | qfq | 4,485,200 | 16,704,337 | -2.89% |
| 2024-08-19 | 3.79 | 3.84 | 3.75 | 3.81 | 3.76 | qfq | 4,042,453 | 15,382,279 | 0.79% |
| 2024-08-16 | 3.81 | 3.83 | 3.77 | 3.78 | 3.73 | qfq | 2,713,300 | 10,306,256 | -0.79% |
| 2024-08-15 | 3.78 | 3.83 | 3.74 | 3.81 | 3.76 | qfq | 2,995,074 | 11,381,608 | 0.79% |
| 2024-08-14 | 3.82 | 3.82 | 3.77 | 3.78 | 3.73 | qfq | 2,388,700 | 9,048,427 | -0.79% |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | 3.76 | qfq | 2,999,220 | 11,362,668 | 0.79% |
| 2024-08-12 | 3.81 | 3.84 | 3.77 | 3.78 | 3.73 | qfq | 2,519,700 | 9,589,122 | -1.05% |
| 2024-08-09 | 3.86 | 3.89 | 3.82 | 3.82 | 3.77 | qfq | 2,741,100 | 10,565,194 | -0.78% |
| 2024-08-08 | 3.83 | 3.86 | 3.79 | 3.85 | 3.80 | qfq | 3,252,300 | 12,469,050 | 0.79% |
| 2024-08-07 | 3.82 | 3.85 | 3.80 | 3.82 | 3.77 | qfq | 3,038,100 | 11,600,766 | -0.52% |
| 2024-08-06 | 3.82 | 3.85 | 3.79 | 3.84 | 3.79 | qfq | 3,410,500 | 13,026,091 | 1.59% |
| 2024-08-05 | 3.82 | 3.89 | 3.77 | 3.78 | 3.73 | qfq | 5,303,500 | 20,297,413 | -1.56% |
| 2024-08-02 | 3.85 | 3.90 | 3.83 | 3.84 | 3.79 | qfq | 4,607,901 | 17,810,979 | -0.52% |
| 2024-08-01 | 3.88 | 3.91 | 3.85 | 3.86 | 3.81 | qfq | 4,368,700 | 16,924,429 | -0.52% |
| 2024-07-31 | 3.79 | 3.89 | 3.78 | 3.88 | 3.83 | qfq | 5,737,604 | 22,151,239 | 2.37% |
| 2024-07-30 | 3.77 | 3.79 | 3.75 | 3.79 | 3.74 | qfq | 3,548,600 | 13,378,633 | 1.07% |
| 2024-07-29 | 3.72 | 3.76 | 3.69 | 3.75 | 3.70 | qfq | 3,591,400 | 13,423,733 | 1.08% |
| 2024-07-26 | 3.66 | 3.72 | 3.66 | 3.71 | 3.66 | qfq | 3,328,355 | 12,300,421 | 1.09% |
| 2024-07-25 | 3.61 | 3.69 | 3.55 | 3.67 | 3.62 | qfq | 4,234,028 | 15,375,346 | 1.66% |
| 2024-07-24 | 3.66 | 3.66 | 3.58 | 3.61 | 3.56 | qfq | 5,160,938 | 18,675,805 | -1.63% |
| 2024-07-23 | 3.70 | 3.78 | 3.65 | 3.67 | 3.62 | qfq | 5,697,600 | 21,255,605 | -0.27% |
| 2024-07-22 | 3.70 | 3.70 | 3.64 | 3.68 | 3.63 | qfq | 2,653,200 | 9,752,842 | -0.27% |
| 2024-07-19 | 3.72 | 3.72 | 3.64 | 3.69 | 3.64 | qfq | 3,033,600 | 11,164,707 | -0.54% |
| 2024-07-18 | 3.71 | 3.73 | 3.64 | 3.71 | 3.66 | qfq | 3,979,000 | 14,647,034 | -0.80% |
| 2024-07-17 | 3.74 | 3.80 | 3.70 | 3.74 | 3.69 | qfq | 4,939,126 | 18,489,977 | 0.27% |
| 2024-07-16 | 3.79 | 3.80 | 3.72 | 3.73 | 3.68 | qfq | 3,173,794 | 11,891,639 | -1.32% |
| 2024-07-15 | 3.83 | 3.85 | 3.76 | 3.78 | 3.73 | qfq | 2,642,500 | 10,011,494 | -1.05% |
| 2024-07-12 | 3.83 | 3.88 | 3.78 | 3.82 | 3.77 | qfq | 3,883,300 | 14,905,666 | 0.00% |
| 2024-07-11 | 3.72 | 3.83 | 3.72 | 3.82 | 3.77 | qfq | 5,978,200 | 22,676,798 | 4.09% |
| 2024-07-10 | 3.72 | 3.76 | 3.66 | 3.67 | 3.62 | qfq | 3,813,101 | 14,119,985 | -1.61% |
| 2024-07-09 | 3.69 | 3.74 | 3.60 | 3.73 | 3.68 | qfq | 5,186,300 | 19,057,886 | -0.80% |
| 2024-07-08 | 3.85 | 3.86 | 3.75 | 3.76 | 3.62 | qfq | 3,913,000 | 14,806,948 | -2.84% |
| 2024-07-05 | 3.81 | 3.88 | 3.78 | 3.87 | 3.73 | qfq | 4,262,979 | 16,386,627 | 1.04% |
| 2024-07-04 | 3.99 | 3.99 | 3.81 | 3.83 | 3.69 | qfq | 4,833,000 | 18,736,197 | -3.53% |
| 2024-07-03 | 3.92 | 3.98 | 3.89 | 3.97 | 3.83 | qfq | 6,773,235 | 26,824,886 | 1.79% |
| 2024-07-02 | 3.86 | 3.92 | 3.85 | 3.90 | 3.76 | qfq | 5,456,000 | 21,261,127 | 1.56% |
| 2024-07-01 | 3.80 | 3.86 | 3.76 | 3.84 | 3.70 | qfq | 5,155,200 | 19,633,879 | 0.79% |
| 2024-06-28 | 3.81 | 3.86 | 3.79 | 3.81 | 3.67 | qfq | 4,333,600 | 16,613,244 | 0.00% |
| 2024-06-27 | 3.86 | 3.89 | 3.80 | 3.81 | 3.67 | qfq | 4,322,876 | 16,600,052 | -1.80% |
| 2024-06-26 | 3.76 | 3.90 | 3.74 | 3.88 | 3.74 | qfq | 5,855,268 | 22,369,472 | 3.47% |
| 2024-06-25 | 3.70 | 3.78 | 3.67 | 3.75 | 3.61 | qfq | 6,200,776 | 23,196,831 | 1.35% |
| 2024-06-24 | 3.83 | 3.85 | 3.66 | 3.70 | 3.57 | qfq | 6,809,962 | 25,366,047 | -4.15% |
| 2024-06-21 | 3.85 | 3.91 | 3.81 | 3.86 | 3.72 | qfq | 4,218,100 | 16,339,143 | 0.78% |
| 2024-06-20 | 3.95 | 3.97 | 3.82 | 3.83 | 3.69 | qfq | 5,671,668 | 21,983,299 | -3.04% |
| 2024-06-19 | 3.96 | 3.99 | 3.94 | 3.95 | 3.81 | qfq | 3,289,200 | 13,044,836 | -0.25% |
| 2024-06-18 | 3.93 | 3.98 | 3.92 | 3.96 | 3.82 | qfq | 3,983,872 | 15,771,723 | 0.76% |
| 2024-06-17 | 3.98 | 3.99 | 3.92 | 3.93 | 3.79 | qfq | 4,380,472 | 17,324,247 | -1.50% |
| 2024-06-14 | 3.98 | 4.01 | 3.94 | 3.99 | 3.85 | qfq | 4,197,876 | 16,682,855 | 0.25% |
| 2024-06-13 | 4.09 | 4.09 | 3.96 | 3.98 | 3.84 | qfq | 5,691,900 | 22,788,685 | -2.45% |
| 2024-06-12 | 4.01 | 4.10 | 4.00 | 4.08 | 3.93 | qfq | 5,663,977 | 22,966,103 | 1.24% |
| 2024-06-11 | 4.06 | 4.06 | 3.97 | 4.03 | 3.88 | qfq | 5,619,499 | 22,547,263 | -0.98% |
| 2024-06-07 | 3.98 | 4.08 | 3.97 | 4.07 | 3.92 | qfq | 7,145,200 | 28,886,833 | 2.78% |
| 2024-06-06 | 4.09 | 4.13 | 3.91 | 3.96 | 3.82 | qfq | 11,135,100 | 44,382,100 | -3.65% |
| 2024-06-05 | 4.20 | 4.20 | 4.09 | 4.11 | 3.96 | qfq | 7,404,679 | 30,750,869 | -2.61% |
| 2024-06-04 | 4.21 | 4.22 | 4.12 | 4.22 | 4.07 | qfq | 6,136,853 | 25,647,416 | 0.24% |
| 2024-06-03 | 4.35 | 4.36 | 4.17 | 4.21 | 4.06 | qfq | 9,241,185 | 39,086,376 | -3.00% |
| 2024-05-31 | 4.38 | 4.39 | 4.34 | 4.34 | 4.18 | qfq | 4,151,400 | 18,075,069 | -0.46% |
| 2024-05-30 | 4.40 | 4.44 | 4.34 | 4.36 | 4.20 | qfq | 6,348,885 | 27,795,339 | -1.80% |
| 2024-05-29 | 4.40 | 4.47 | 4.38 | 4.44 | 4.28 | qfq | 4,578,985 | 20,297,094 | 0.68% |
| 2024-05-28 | 4.48 | 4.49 | 4.41 | 4.41 | 4.25 | qfq | 4,394,050 | 19,498,798 | -1.56% |
| 2024-05-27 | 4.46 | 4.49 | 4.43 | 4.48 | 4.32 | qfq | 4,699,000 | 20,960,584 | 0.67% |
| 2024-05-24 | 4.49 | 4.51 | 4.44 | 4.45 | 4.29 | qfq | 5,763,055 | 25,736,494 | -0.45% |
| 2024-05-23 | 4.61 | 4.61 | 4.44 | 4.47 | 4.31 | qfq | 10,029,755 | 45,118,419 | -3.25% |
| 2024-05-22 | 4.64 | 4.69 | 4.59 | 4.62 | 4.45 | qfq | 9,940,100 | 46,034,671 | -0.86% |
| 2024-05-21 | 4.73 | 4.73 | 4.64 | 4.66 | 4.49 | qfq | 7,183,700 | 33,543,311 | -1.69% |
| 2024-05-20 | 4.71 | 4.75 | 4.70 | 4.74 | 4.57 | qfq | 7,911,967 | 37,391,702 | 0.64% |
| 2024-05-17 | 4.69 | 4.72 | 4.62 | 4.71 | 4.54 | qfq | 7,697,347 | 35,933,969 | 0.21% |
| 2024-05-16 | 4.68 | 4.74 | 4.66 | 4.70 | 4.53 | qfq | 8,766,908 | 41,254,867 | 0.21% |
| 2024-05-15 | 4.68 | 4.71 | 4.62 | 4.69 | 4.52 | qfq | 5,950,500 | 27,752,763 | 0.21% |
| 2024-05-14 | 4.68 | 4.72 | 4.66 | 4.68 | 4.51 | qfq | 5,729,400 | 26,830,356 | 0.21% |
| 2024-05-13 | 4.78 | 4.78 | 4.63 | 4.67 | 4.50 | qfq | 10,571,700 | 49,509,995 | -2.71% |
| 2024-05-10 | 4.89 | 4.92 | 4.79 | 4.80 | 4.63 | qfq | 13,243,262 | 63,981,110 | -2.24% |
| 2024-05-09 | 4.85 | 4.96 | 4.81 | 4.91 | 4.73 | qfq | 16,275,700 | 79,645,447 | 1.87% |
| 2024-05-08 | 4.77 | 5.14 | 4.76 | 4.82 | 4.64 | qfq | 20,883,550 | 101,778,376 | 0.63% |
| 2024-05-07 | 4.81 | 4.82 | 4.73 | 4.79 | 4.62 | qfq | 10,259,864 | 48,881,925 | -0.42% |
| 2024-05-06 | 4.70 | 4.84 | 4.70 | 4.81 | 4.64 | qfq | 15,088,643 | 72,327,798 | 3.00% |
| 2024-04-30 | 4.79 | 4.79 | 4.61 | 4.67 | 4.50 | qfq | 10,224,355 | 47,819,609 | -2.30% |
| 2024-04-29 | 4.59 | 4.79 | 4.55 | 4.78 | 4.61 | qfq | 15,235,918 | 71,587,420 | 3.46% |
| 2024-04-26 | 4.61 | 4.64 | 4.42 | 4.62 | 4.45 | qfq | 19,115,020 | 86,912,918 | -5.13% |
| 2024-04-25 | 4.75 | 4.89 | 4.75 | 4.87 | 4.69 | qfq | 6,749,912 | 32,667,380 | 1.88% |
| 2024-04-24 | 4.72 | 4.79 | 4.71 | 4.78 | 4.61 | qfq | 5,262,800 | 25,030,077 | 1.06% |
| 2024-04-23 | 4.72 | 4.78 | 4.67 | 4.73 | 4.56 | qfq | 7,376,200 | 34,888,002 | -0.21% |
| 2024-04-22 | 4.66 | 4.80 | 4.54 | 4.74 | 4.57 | qfq | 13,206,600 | 62,297,287 | 1.94% |
| 2024-04-19 | 4.69 | 4.79 | 4.63 | 4.65 | 4.48 | qfq | 8,907,870 | 41,744,148 | -1.48% |
| 2024-04-18 | 4.82 | 4.83 | 4.70 | 4.72 | 4.55 | qfq | 12,218,458 | 58,035,438 | -2.07% |
| 2024-04-17 | 4.45 | 4.82 | 4.44 | 4.82 | 4.64 | qfq | 17,592,881 | 82,437,699 | 10.05% |
| 2024-04-16 | 4.74 | 4.74 | 4.36 | 4.38 | 4.22 | qfq | 16,543,604 | 74,516,331 | -8.56% |
| 2024-04-15 | 5.08 | 5.11 | 4.69 | 4.79 | 4.62 | qfq | 14,139,296 | 68,558,955 | -4.58% |
| 2024-04-12 | 5.13 | 5.14 | 5.01 | 5.02 | 4.84 | qfq | 5,551,400 | 28,105,927 | -1.38% |
| 2024-04-11 | 5.01 | 5.19 | 4.97 | 5.09 | 4.91 | qfq | 8,745,356 | 44,653,108 | 0.99% |
| 2024-04-10 | 5.10 | 5.16 | 4.98 | 5.04 | 4.86 | qfq | 8,803,600 | 44,433,631 | -2.14% |
| 2024-04-09 | 5.11 | 5.16 | 5.07 | 5.15 | 4.96 | qfq | 6,008,351 | 30,786,260 | 0.78% |
| 2024-04-08 | 5.17 | 5.24 | 5.08 | 5.11 | 4.92 | qfq | 10,468,541 | 53,994,002 | -2.67% |
| 2024-04-03 | 5.15 | 5.28 | 5.13 | 5.25 | 5.06 | qfq | 8,854,200 | 46,169,677 | 0.38% |
| 2024-04-02 | 5.20 | 5.25 | 5.17 | 5.23 | 5.04 | qfq | 8,339,200 | 43,491,638 | 0.38% |
| 2024-04-01 | 5.07 | 5.21 | 5.07 | 5.21 | 5.02 | qfq | 8,036,712 | 41,346,564 | 2.76% |
| 2024-03-29 | 5.00 | 5.07 | 4.99 | 5.07 | 4.89 | qfq | 6,832,900 | 34,420,782 | 1.20% |
| 2024-03-28 | 4.92 | 5.06 | 4.91 | 5.01 | 4.83 | qfq | 7,542,687 | 37,697,458 | 1.83% |
| 2024-03-27 | 5.05 | 5.06 | 4.90 | 4.92 | 4.74 | qfq | 6,545,127 | 32,611,514 | -2.57% |
| 2024-03-26 | 5.09 | 5.11 | 4.93 | 5.05 | 4.87 | qfq | 7,828,580 | 39,257,841 | 0.20% |
| 2024-03-25 | 5.15 | 5.21 | 5.03 | 5.04 | 4.86 | qfq | 6,510,349 | 33,418,322 | -2.33% |
| 2024-03-22 | 5.25 | 5.27 | 5.12 | 5.16 | 4.97 | qfq | 6,782,100 | 35,138,639 | -1.90% |
| 2024-03-21 | 5.25 | 5.29 | 5.18 | 5.26 | 5.07 | qfq | 5,975,600 | 31,357,351 | 0.19% |
| 2024-03-20 | 5.22 | 5.26 | 5.18 | 5.25 | 5.06 | qfq | 5,411,000 | 28,246,387 | 1.16% |
| 2024-03-19 | 5.24 | 5.32 | 5.18 | 5.19 | 5.00 | qfq | 6,411,758 | 33,568,568 | -0.76% |
| 2024-03-18 | 5.16 | 5.23 | 5.14 | 5.23 | 5.04 | qfq | 8,453,100 | 43,876,250 | 1.16% |
| 2024-03-15 | 5.08 | 5.17 | 5.04 | 5.17 | 4.98 | qfq | 7,929,321 | 40,462,567 | 1.57% |
| 2024-03-14 | 5.06 | 5.14 | 5.02 | 5.09 | 4.91 | qfq | 8,091,000 | 41,171,685 | 0.20% |
| 2024-03-13 | 5.09 | 5.14 | 5.02 | 5.08 | 4.90 | qfq | 8,861,096 | 44,979,661 | -0.78% |
| 2024-03-12 | 5.05 | 5.13 | 5.00 | 5.12 | 4.93 | qfq | 9,040,000 | 45,854,213 | 1.19% |
| 2024-03-11 | 5.00 | 5.06 | 4.95 | 5.06 | 4.88 | qfq | 7,368,468 | 36,846,814 | 1.20% |
| 2024-03-08 | 4.95 | 5.03 | 4.91 | 5.00 | 4.82 | qfq | 5,459,695 | 27,111,384 | 0.00% |
| 2024-03-07 | 5.02 | 5.11 | 4.93 | 5.00 | 4.82 | qfq | 8,447,262 | 42,489,852 | -0.60% |
| 2024-03-06 | 4.92 | 5.05 | 4.89 | 5.03 | 4.85 | qfq | 6,569,400 | 32,791,992 | 1.82% |
| 2024-03-05 | 5.03 | 5.04 | 4.92 | 4.94 | 4.76 | qfq | 6,537,800 | 32,512,678 | -2.37% |
| 2024-03-04 | 5.12 | 5.13 | 4.97 | 5.06 | 4.88 | qfq | 7,497,474 | 37,851,340 | -1.36% |
| 2024-03-01 | 5.10 | 5.15 | 5.01 | 5.13 | 4.94 | qfq | 8,682,289 | 44,043,471 | 0.79% |
| 2024-02-29 | 4.90 | 5.10 | 4.86 | 5.09 | 4.91 | qfq | 11,406,187 | 57,395,858 | 3.46% |
| 2024-02-28 | 5.27 | 5.40 | 4.90 | 4.92 | 4.74 | qfq | 15,474,949 | 79,622,140 | -6.99% |
| 2024-02-27 | 5.18 | 5.31 | 5.11 | 5.29 | 5.10 | qfq | 8,340,837 | 43,857,153 | 2.32% |
| 2024-02-26 | 5.15 | 5.29 | 5.09 | 5.17 | 4.98 | qfq | 11,510,257 | 59,751,196 | 1.97% |
| 2024-02-23 | 4.99 | 5.08 | 4.92 | 5.07 | 4.89 | qfq | 7,561,900 | 37,853,067 | 1.60% |
| 2024-02-22 | 4.90 | 5.00 | 4.85 | 4.99 | 4.81 | qfq | 6,817,847 | 33,689,939 | 1.84% |
| 2024-02-21 | 4.83 | 5.06 | 4.73 | 4.90 | 4.72 | qfq | 9,885,675 | 48,897,471 | 1.66% |
| 2024-02-20 | 4.81 | 4.87 | 4.67 | 4.82 | 4.64 | qfq | 9,073,969 | 43,427,622 | -0.21% |
| 2024-02-19 | 4.74 | 4.97 | 4.64 | 4.83 | 4.65 | qfq | 19,093,434 | 91,745,553 | 4.09% |
| 2024-02-08 | 4.23 | 4.64 | 4.20 | 4.64 | 4.47 | qfq | 23,924,359 | 106,130,991 | 9.95% |
| 2024-02-07 | 4.35 | 4.40 | 4.13 | 4.22 | 4.07 | qfq | 20,817,020 | 88,434,945 | -3.65% |
| 2024-02-06 | 4.06 | 4.55 | 3.99 | 4.38 | 4.22 | qfq | 26,023,713 | 109,434,681 | 0.69% |
| 2024-02-05 | 4.73 | 4.74 | 4.35 | 4.35 | 4.19 | qfq | 21,588,474 | 95,383,982 | -9.94% |
| 2024-02-02 | 5.01 | 5.12 | 4.61 | 4.83 | 4.65 | qfq | 15,934,405 | 77,883,531 | -4.73% |
| 2024-02-01 | 5.28 | 5.30 | 4.98 | 5.07 | 4.89 | qfq | 17,889,029 | 91,284,442 | -4.34% |
| 2024-01-31 | 5.52 | 5.58 | 5.30 | 5.30 | 5.11 | qfq | 12,008,800 | 64,825,390 | -5.02% |
| 2024-01-30 | 5.68 | 5.74 | 5.55 | 5.58 | 5.38 | qfq | 7,613,800 | 43,033,090 | -2.62% |
| 2024-01-29 | 5.92 | 5.93 | 5.71 | 5.73 | 5.52 | qfq | 8,866,400 | 51,353,855 | -2.72% |
| 2024-01-26 | 5.73 | 5.95 | 5.69 | 5.89 | 5.68 | qfq | 9,892,600 | 57,978,979 | 2.43% |
| 2024-01-25 | 5.55 | 5.75 | 5.52 | 5.75 | 5.54 | qfq | 9,501,066 | 53,746,695 | 4.74% |
| 2024-01-24 | 5.30 | 5.49 | 5.23 | 5.49 | 5.29 | qfq | 12,356,200 | 66,376,270 | 3.58% |
| 2024-01-23 | 5.36 | 5.37 | 5.20 | 5.30 | 5.11 | qfq | 14,547,526 | 76,625,411 | -1.49% |
| 2024-01-22 | 5.72 | 5.73 | 5.31 | 5.38 | 5.18 | qfq | 11,622,202 | 63,902,737 | -5.94% |
| 2024-01-19 | 5.78 | 5.81 | 5.69 | 5.72 | 5.51 | qfq | 5,947,600 | 34,127,061 | -1.21% |
| 2024-01-18 | 5.96 | 5.97 | 5.63 | 5.79 | 5.58 | qfq | 14,235,902 | 81,910,330 | -3.34% |
| 2024-01-17 | 6.11 | 6.13 | 5.98 | 5.99 | 5.77 | qfq | 6,754,700 | 40,907,415 | -1.80% |
| 2024-01-16 | 6.14 | 6.17 | 6.00 | 6.10 | 5.88 | qfq | 7,647,200 | 46,452,413 | -0.97% |
| 2024-01-15 | 6.15 | 6.26 | 6.12 | 6.16 | 5.94 | qfq | 5,440,600 | 33,692,255 | -0.16% |
| 2024-01-12 | 6.14 | 6.29 | 6.12 | 6.17 | 5.95 | qfq | 5,907,253 | 36,807,230 | 0.16% |
| 2024-01-11 | 6.11 | 6.19 | 6.09 | 6.16 | 5.94 | qfq | 4,755,300 | 29,230,436 | 0.82% |
| 2024-01-10 | 6.23 | 6.26 | 6.10 | 6.11 | 5.89 | qfq | 6,742,727 | 41,435,667 | -2.40% |
| 2024-01-09 | 6.20 | 6.29 | 6.18 | 6.26 | 6.03 | qfq | 6,343,515 | 39,550,047 | 0.48% |
| 2024-01-08 | 6.23 | 6.30 | 6.19 | 6.23 | 6.00 | qfq | 8,132,700 | 50,905,984 | -0.64% |
| 2024-01-05 | 6.33 | 6.41 | 6.23 | 6.27 | 6.04 | qfq | 8,913,868 | 56,353,855 | -0.79% |
| 2024-01-04 | 6.35 | 6.38 | 6.26 | 6.32 | 6.09 | qfq | 8,468,375 | 53,391,694 | 0.00% |
| 2024-01-03 | 6.22 | 6.45 | 6.16 | 6.32 | 6.09 | qfq | 12,451,996 | 78,635,031 | 1.44% |
| 2024-01-02 | 6.09 | 6.27 | 6.05 | 6.23 | 6.00 | qfq | 13,852,849 | 85,876,618 | 2.30% |
| 2023-12-29 | 6.04 | 6.10 | 6.04 | 6.09 | 5.87 | qfq | 8,387,560 | 50,969,093 | 0.33% |
| 2023-12-28 | 6.00 | 6.12 | 5.97 | 6.07 | 5.85 | qfq | 10,575,894 | 64,198,701 | 0.33% |
| 2023-12-27 | 5.92 | 6.06 | 5.91 | 6.05 | 5.83 | qfq | 13,179,547 | 79,046,642 | 2.02% |
| 2023-12-26 | 6.05 | 6.11 | 5.90 | 5.93 | 5.71 | qfq | 12,311,100 | 74,103,812 | -1.98% |
| 2023-12-25 | 6.16 | 6.16 | 5.97 | 6.05 | 5.83 | qfq | 13,853,802 | 83,532,150 | -2.10% |
| 2023-12-22 | 6.31 | 6.36 | 6.13 | 6.18 | 5.96 | qfq | 14,722,854 | 91,921,810 | -2.83% |
| 2023-12-21 | 6.33 | 6.40 | 6.18 | 6.36 | 6.13 | qfq | 19,663,500 | 124,015,958 | 0.47% |
| 2023-12-20 | 6.50 | 6.50 | 6.33 | 6.33 | 6.10 | qfq | 14,780,290 | 94,730,696 | -1.86% |
| 2023-12-19 | 6.55 | 6.62 | 6.37 | 6.45 | 6.22 | qfq | 22,443,311 | 145,240,991 | -1.53% |
| 2023-12-18 | 6.54 | 6.68 | 6.50 | 6.55 | 6.31 | qfq | 30,886,369 | 202,780,840 | -1.36% |
| 2023-12-15 | 6.88 | 6.88 | 6.59 | 6.64 | 6.40 | qfq | 54,777,878 | 366,362,620 | -3.49% |
| 2023-12-14 | 6.30 | 6.88 | 6.30 | 6.88 | 6.63 | qfq | 40,201,924 | 268,510,171 | 10.08% |
| 2023-12-13 | 6.18 | 6.33 | 6.14 | 6.25 | 6.02 | qfq | 13,996,459 | 87,789,862 | 1.46% |
| 2023-12-12 | 6.14 | 6.16 | 6.06 | 6.16 | 5.94 | qfq | 5,659,427 | 34,651,966 | 1.15% |
| 2023-12-11 | 5.99 | 6.11 | 5.91 | 6.09 | 5.87 | qfq | 7,658,100 | 46,166,681 | 1.50% |
| 2023-12-08 | 6.13 | 6.14 | 5.99 | 6.00 | 5.78 | qfq | 6,026,650 | 36,510,765 | -1.96% |
| 2023-12-07 | 6.13 | 6.15 | 6.06 | 6.12 | 5.90 | qfq | 6,319,083 | 38,588,991 | 0.00% |
| 2023-12-06 | 6.09 | 6.14 | 6.06 | 6.12 | 5.90 | qfq | 6,743,973 | 41,198,941 | 0.66% |
| 2023-12-05 | 6.19 | 6.19 | 6.08 | 6.08 | 5.86 | qfq | 6,755,993 | 41,424,804 | -1.62% |
| 2023-12-04 | 6.16 | 6.21 | 6.14 | 6.18 | 5.96 | qfq | 7,306,593 | 45,129,647 | 0.32% |
| 2023-12-01 | 6.14 | 6.19 | 6.12 | 6.16 | 5.94 | qfq | 6,106,200 | 37,595,969 | 0.33% |
| 2023-11-30 | 6.12 | 6.18 | 6.08 | 6.14 | 5.92 | qfq | 6,881,000 | 42,151,835 | -0.16% |
| 2023-11-29 | 6.16 | 6.21 | 6.13 | 6.15 | 5.93 | qfq | 6,989,415 | 43,131,383 | 0.16% |
| 2023-11-28 | 6.10 | 6.15 | 6.06 | 6.14 | 5.92 | qfq | 5,943,552 | 36,329,372 | 0.16% |
| 2023-11-27 | 6.08 | 6.21 | 6.04 | 6.13 | 5.91 | qfq | 7,567,225 | 46,392,053 | 0.66% |
| 2023-11-24 | 6.11 | 6.12 | 6.06 | 6.09 | 5.87 | qfq | 4,215,373 | 25,670,930 | -0.33% |
| 2023-11-23 | 6.03 | 6.12 | 6.00 | 6.11 | 5.89 | qfq | 6,025,562 | 36,626,623 | 1.16% |
| 2023-11-22 | 6.08 | 6.10 | 6.04 | 6.04 | 5.82 | qfq | 5,584,800 | 33,886,275 | -0.49% |
| 2023-11-21 | 6.07 | 6.14 | 6.06 | 6.07 | 5.85 | qfq | 7,793,401 | 47,551,348 | -0.16% |
| 2023-11-20 | 6.06 | 6.09 | 6.01 | 6.08 | 5.86 | qfq | 7,934,200 | 48,053,938 | 0.66% |
| 2023-11-17 | 5.95 | 6.05 | 5.93 | 6.04 | 5.82 | qfq | 5,820,700 | 34,903,379 | 1.17% |
| 2023-11-16 | 6.02 | 6.03 | 5.97 | 5.97 | 5.75 | qfq | 5,911,087 | 35,432,584 | -1.00% |
| 2023-11-15 | 5.96 | 6.04 | 5.91 | 6.03 | 5.81 | qfq | 8,267,449 | 49,531,728 | 1.52% |
| 2023-11-14 | 5.98 | 5.98 | 5.89 | 5.94 | 5.72 | qfq | 7,942,398 | 47,029,808 | -0.83% |
| 2023-11-13 | 5.83 | 6.06 | 5.83 | 5.99 | 5.77 | qfq | 13,718,564 | 81,639,093 | 2.39% |
| 2023-11-10 | 5.83 | 5.86 | 5.76 | 5.85 | 5.64 | qfq | 5,145,300 | 29,862,826 | 0.52% |
| 2023-11-09 | 5.84 | 5.88 | 5.79 | 5.82 | 5.61 | qfq | 6,136,700 | 35,801,717 | -0.34% |
| 2023-11-08 | 5.84 | 5.91 | 5.82 | 5.84 | 5.63 | qfq | 5,353,900 | 31,390,024 | -0.34% |
| 2023-11-07 | 5.86 | 5.89 | 5.79 | 5.86 | 5.65 | qfq | 7,819,256 | 45,681,202 | -0.17% |
| 2023-11-06 | 5.82 | 5.88 | 5.80 | 5.87 | 5.66 | qfq | 7,771,793 | 45,464,511 | 0.69% |
| 2023-11-03 | 5.89 | 5.94 | 5.82 | 5.83 | 5.62 | qfq | 5,674,900 | 33,331,823 | -0.85% |
| 2023-11-02 | 5.90 | 5.93 | 5.85 | 5.88 | 5.67 | qfq | 6,176,824 | 36,378,770 | 0.00% |
| 2023-11-01 | 5.83 | 5.89 | 5.83 | 5.88 | 5.67 | qfq | 7,244,200 | 42,491,754 | 0.86% |
| 2023-10-31 | 5.84 | 5.88 | 5.80 | 5.83 | 5.62 | qfq | 6,186,020 | 36,104,296 | -0.17% |
| 2023-10-30 | 5.80 | 5.91 | 5.79 | 5.84 | 5.63 | qfq | 9,340,588 | 54,484,429 | 0.17% |
| 2023-10-27 | 5.71 | 5.87 | 5.66 | 5.83 | 5.62 | qfq | 12,237,960 | 70,800,693 | 2.82% |
| 2023-10-26 | 5.62 | 5.67 | 5.54 | 5.67 | 5.46 | qfq | 6,248,300 | 35,033,572 | 0.71% |
| 2023-10-25 | 5.61 | 5.72 | 5.61 | 5.63 | 5.43 | qfq | 7,189,403 | 40,756,823 | 0.54% |
| 2023-10-24 | 5.42 | 5.63 | 5.42 | 5.60 | 5.40 | qfq | 10,876,586 | 60,321,735 | 3.32% |
| 2023-10-23 | 5.55 | 5.57 | 5.39 | 5.42 | 5.22 | qfq | 7,077,612 | 38,619,948 | -2.52% |
| 2023-10-20 | 5.60 | 5.65 | 5.55 | 5.56 | 5.36 | qfq | 5,930,705 | 33,162,299 | -0.71% |
| 2023-10-19 | 5.66 | 5.73 | 5.59 | 5.60 | 5.40 | qfq | 7,180,800 | 40,586,893 | -1.75% |
| 2023-10-18 | 5.79 | 5.84 | 5.69 | 5.70 | 5.49 | qfq | 7,419,446 | 42,521,953 | -2.06% |
| 2023-10-17 | 5.82 | 5.88 | 5.78 | 5.82 | 5.61 | qfq | 6,326,807 | 36,842,464 | -0.51% |
| 2023-10-16 | 5.77 | 5.87 | 5.77 | 5.85 | 5.64 | qfq | 6,082,300 | 35,429,451 | 0.86% |
| 2023-10-13 | 5.84 | 5.85 | 5.74 | 5.80 | 5.59 | qfq | 6,980,936 | 40,426,242 | -0.85% |
| 2023-10-12 | 5.89 | 5.89 | 5.83 | 5.85 | 5.64 | qfq | 4,844,900 | 28,381,209 | 0.34% |
| 2023-10-11 | 5.85 | 5.88 | 5.80 | 5.83 | 5.62 | qfq | 5,712,600 | 33,364,104 | 0.00% |
| 2023-10-10 | 5.91 | 5.98 | 5.82 | 5.83 | 5.62 | qfq | 9,346,600 | 55,020,020 | -1.69% |
| 2023-10-09 | 5.97 | 6.02 | 5.91 | 5.93 | 5.71 | qfq | 7,540,200 | 44,936,952 | -0.84% |
| 2023-09-28 | 5.94 | 6.01 | 5.94 | 5.98 | 5.76 | qfq | 7,383,274 | 44,130,199 | 0.84% |
| 2023-09-27 | 5.92 | 6.01 | 5.88 | 5.93 | 5.71 | qfq | 9,156,100 | 54,418,455 | -0.17% |
| 2023-09-26 | 6.03 | 6.07 | 5.92 | 5.94 | 5.72 | qfq | 10,253,522 | 61,200,044 | -1.82% |
| 2023-09-25 | 6.19 | 6.20 | 5.88 | 6.05 | 5.83 | qfq | 19,394,390 | 116,855,093 | -1.94% |
| 2023-09-22 | 6.15 | 6.18 | 6.06 | 6.17 | 5.95 | qfq | 11,546,050 | 70,610,277 | 0.33% |
| 2023-09-21 | 6.13 | 6.23 | 6.12 | 6.15 | 5.93 | qfq | 7,336,000 | 45,244,934 | -0.16% |
| 2023-09-20 | 6.16 | 6.25 | 6.15 | 6.16 | 5.94 | qfq | 11,360,900 | 70,430,030 | -1.12% |
| 2023-09-19 | 6.29 | 6.33 | 6.22 | 6.23 | 6.00 | qfq | 11,785,405 | 73,860,033 | -0.48% |
| 2023-09-18 | 6.16 | 6.27 | 6.14 | 6.26 | 6.03 | qfq | 15,138,020 | 94,286,887 | 1.29% |
| 2023-09-15 | 6.10 | 6.23 | 6.09 | 6.18 | 5.96 | qfq | 14,655,120 | 90,438,160 | 1.64% |
| 2023-09-14 | 6.06 | 6.14 | 6.02 | 6.08 | 5.86 | qfq | 9,091,210 | 55,218,167 | 0.50% |
| 2023-09-13 | 6.10 | 6.14 | 6.01 | 6.05 | 5.83 | qfq | 8,912,901 | 54,089,056 | -1.14% |
| 2023-09-12 | 6.12 | 6.16 | 6.08 | 6.12 | 5.90 | qfq | 10,096,700 | 61,754,892 | -0.33% |
| 2023-09-11 | 6.12 | 6.22 | 6.08 | 6.14 | 5.92 | qfq | 12,326,107 | 75,929,851 | 0.16% |
| 2023-09-08 | 6.06 | 6.17 | 6.05 | 6.13 | 5.91 | qfq | 9,260,965 | 56,602,333 | 0.82% |
| 2023-09-07 | 6.22 | 6.23 | 6.06 | 6.08 | 5.86 | qfq | 12,817,141 | 78,586,626 | -2.41% |
| 2023-09-06 | 6.28 | 6.31 | 6.17 | 6.23 | 6.00 | qfq | 16,406,631 | 102,004,747 | -1.27% |
| 2023-09-05 | 6.25 | 6.38 | 6.25 | 6.31 | 6.08 | qfq | 20,620,728 | 130,076,431 | -0.47% |
| 2023-09-04 | 6.17 | 6.43 | 6.15 | 6.34 | 6.11 | qfq | 31,149,850 | 196,700,017 | 2.76% |
| 2023-09-01 | 5.96 | 6.25 | 5.87 | 6.17 | 5.95 | qfq | 30,650,019 | 186,865,275 | 3.01% |
| 2023-08-31 | 6.14 | 6.15 | 5.93 | 5.99 | 5.77 | qfq | 21,210,637 | 127,653,981 | -2.76% |
| 2023-08-30 | 6.10 | 6.24 | 6.03 | 6.16 | 5.94 | qfq | 34,060,543 | 208,994,720 | 0.65% |
| 2023-08-29 | 5.82 | 6.20 | 5.82 | 6.12 | 5.90 | qfq | 47,247,313 | 284,681,910 | 3.73% |
| 2023-08-28 | 5.91 | 6.22 | 5.75 | 5.90 | 5.69 | qfq | 56,231,608 | 335,793,590 | 4.42% |
| 2023-08-25 | 6.13 | 6.18 | 5.65 | 5.65 | 5.44 | qfq | 60,898,401 | 354,085,970 | -10.03% |
| 2023-08-24 | 6.39 | 6.66 | 6.23 | 6.28 | 6.05 | qfq | 59,522,650 | 379,196,023 | -3.53% |
| 2023-08-23 | 6.84 | 7.12 | 6.45 | 6.51 | 6.27 | qfq | 93,601,599 | 635,213,137 | 0.62% |
| 2023-08-22 | 5.90 | 6.47 | 5.78 | 6.47 | 6.23 | qfq | 23,002,143 | 142,644,173 | 10.03% |
| 2023-08-21 | 5.91 | 5.99 | 5.86 | 5.88 | 5.67 | qfq | 5,181,944 | 30,698,535 | -1.01% |
| 2023-08-18 | 5.94 | 6.06 | 5.93 | 5.94 | 5.72 | qfq | 7,853,700 | 47,070,845 | -0.34% |
| 2023-08-17 | 5.90 | 5.98 | 5.83 | 5.96 | 5.74 | qfq | 5,819,201 | 34,322,209 | 0.51% |
| 2023-08-16 | 5.89 | 6.00 | 5.88 | 5.93 | 5.71 | qfq | 4,546,700 | 27,001,340 | -0.34% |
| 2023-08-15 | 5.92 | 5.98 | 5.84 | 5.95 | 5.73 | qfq | 6,680,370 | 39,532,785 | 0.17% |
| 2023-08-14 | 5.98 | 6.00 | 5.84 | 5.94 | 5.72 | qfq | 9,310,361 | 55,045,606 | -1.16% |
| 2023-08-11 | 6.21 | 6.21 | 6.00 | 6.01 | 5.79 | qfq | 7,975,500 | 48,467,122 | -2.28% |
| 2023-08-10 | 6.07 | 6.20 | 6.07 | 6.15 | 5.93 | qfq | 5,976,700 | 36,710,003 | 0.99% |
| 2023-08-09 | 6.12 | 6.19 | 6.07 | 6.09 | 5.87 | qfq | 6,067,200 | 37,131,654 | -1.14% |
| 2023-08-08 | 6.17 | 6.18 | 6.09 | 6.16 | 5.94 | qfq | 6,323,100 | 38,789,476 | 0.33% |
| 2023-08-07 | 6.26 | 6.26 | 6.12 | 6.14 | 5.92 | qfq | 9,710,899 | 59,794,341 | -2.07% |
| 2023-08-04 | 6.25 | 6.34 | 6.23 | 6.27 | 6.04 | qfq | 9,880,100 | 62,008,430 | 0.64% |
| 2023-08-03 | 6.22 | 6.26 | 6.16 | 6.23 | 6.00 | qfq | 6,042,300 | 37,474,575 | 0.16% |
| 2023-08-02 | 6.21 | 6.26 | 6.19 | 6.22 | 5.99 | qfq | 5,195,326 | 32,285,120 | -0.32% |
| 2023-08-01 | 6.24 | 6.25 | 6.17 | 6.24 | 6.01 | qfq | 9,483,177 | 58,929,595 | 0.32% |
| 2023-07-31 | 6.21 | 6.25 | 6.16 | 6.22 | 5.99 | qfq | 9,698,500 | 60,207,952 | 0.97% |
| 2023-07-28 | 6.07 | 6.19 | 6.01 | 6.16 | 5.94 | qfq | 8,397,124 | 51,432,260 | 1.15% |
| 2023-07-27 | 6.11 | 6.15 | 6.06 | 6.09 | 5.87 | qfq | 6,083,400 | 37,114,724 | -0.49% |
| 2023-07-26 | 6.13 | 6.15 | 6.07 | 6.12 | 5.90 | qfq | 6,621,800 | 40,443,554 | 0.16% |
| 2023-07-25 | 6.04 | 6.12 | 6.04 | 6.11 | 5.89 | qfq | 8,632,400 | 52,614,031 | 1.66% |
| 2023-07-24 | 5.97 | 6.05 | 5.95 | 6.01 | 5.79 | qfq | 5,195,100 | 31,216,561 | 0.50% |
| 2023-07-21 | 5.95 | 6.01 | 5.95 | 5.98 | 5.76 | qfq | 5,464,685 | 32,694,503 | 0.34% |
| 2023-07-20 | 6.03 | 6.08 | 5.95 | 5.96 | 5.74 | qfq | 5,449,301 | 32,841,495 | -0.83% |
| 2023-07-19 | 6.00 | 6.07 | 5.98 | 6.01 | 5.79 | qfq | 5,342,187 | 32,161,470 | -0.17% |
| 2023-07-18 | 5.96 | 6.03 | 5.91 | 6.02 | 5.80 | qfq | 6,211,599 | 37,098,306 | 1.35% |
| 2023-07-17 | 5.99 | 6.00 | 5.90 | 5.94 | 5.72 | qfq | 6,688,885 | 39,742,432 | -1.16% |