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
重庆港600279.SH
最近收盘价4.162026-07-17
最近交易日2026-07-17
成交量（股）13,277,072
成交额（元）55,689,288
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-16 | 2025-07-23 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 4.17 | 4.27 | 4.12 | 4.16 | 4.16 | qfq | 13,277,072 | 55,689,288 | -0.72% |
| 2026-07-16 | 4.16 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 11,811,350 | 49,558,611 | 0.24% |
| 2026-07-15 | 4.07 | 4.20 | 4.06 | 4.18 | 4.18 | qfq | 18,059,094 | 74,733,195 | 1.46% |
| 2026-07-14 | 3.97 | 4.15 | 3.95 | 4.12 | 4.12 | qfq | 15,491,533 | 63,027,741 | 3.00% |
| 2026-07-13 | 3.94 | 4.04 | 3.92 | 4.00 | 3.98 | qfq | 13,895,471 | 55,178,629 | 1.27% |
| 2026-07-10 | 3.82 | 4.03 | 3.76 | 3.95 | 3.93 | qfq | 15,473,104 | 60,888,009 | 3.40% |
| 2026-07-09 | 3.84 | 3.89 | 3.79 | 3.82 | 3.80 | qfq | 8,554,677 | 32,727,156 | -0.52% |
| 2026-07-08 | 3.85 | 3.90 | 3.74 | 3.84 | 3.82 | qfq | 9,396,984 | 36,141,257 | 0.00% |
| 2026-07-07 | 3.98 | 3.98 | 3.82 | 3.84 | 3.82 | qfq | 10,010,800 | 38,657,197 | -3.52% |
| 2026-07-06 | 3.95 | 4.03 | 3.92 | 3.98 | 3.96 | qfq | 11,069,827 | 44,039,571 | 0.76% |
| 2026-07-03 | 3.88 | 4.02 | 3.86 | 3.95 | 3.93 | qfq | 17,113,700 | 67,362,265 | 1.80% |
| 2026-07-02 | 3.72 | 4.01 | 3.70 | 3.88 | 3.86 | qfq | 24,956,075 | 96,459,644 | 4.58% |
| 2026-07-01 | 3.65 | 3.76 | 3.62 | 3.71 | 3.69 | qfq | 13,881,350 | 51,450,250 | 1.64% |
| 2026-06-30 | 3.70 | 3.75 | 3.62 | 3.65 | 3.63 | qfq | 10,364,150 | 37,965,150 | -1.88% |
| 2026-06-29 | 3.70 | 3.76 | 3.59 | 3.72 | 3.70 | qfq | 10,972,200 | 40,490,840 | 0.27% |
| 2026-06-26 | 3.76 | 3.76 | 3.65 | 3.71 | 3.69 | qfq | 10,431,450 | 38,652,316 | -1.33% |
| 2026-06-25 | 3.85 | 3.85 | 3.74 | 3.76 | 3.74 | qfq | 11,575,503 | 43,649,193 | -2.34% |
| 2026-06-24 | 4.02 | 4.03 | 3.84 | 3.85 | 3.83 | qfq | 12,568,998 | 48,947,401 | -3.27% |
| 2026-06-23 | 3.92 | 4.04 | 3.91 | 3.98 | 3.96 | qfq | 16,487,100 | 65,787,237 | 1.02% |
| 2026-06-22 | 3.95 | 3.96 | 3.79 | 3.94 | 3.92 | qfq | 15,902,220 | 61,454,065 | -0.76% |
| 2026-06-18 | 4.03 | 4.03 | 3.94 | 3.97 | 3.95 | qfq | 12,886,250 | 51,274,183 | -1.98% |
| 2026-06-17 | 4.15 | 4.16 | 4.04 | 4.05 | 4.03 | qfq | 18,333,450 | 74,791,396 | -3.11% |
| 2026-06-16 | 4.29 | 4.29 | 4.14 | 4.18 | 4.16 | qfq | 25,613,300 | 107,171,654 | -3.46% |
| 2026-06-15 | 4.42 | 4.58 | 4.31 | 4.33 | 4.31 | qfq | 31,614,591 | 139,542,792 | -2.48% |
| 2026-06-12 | 4.38 | 4.50 | 4.20 | 4.44 | 4.42 | qfq | 34,628,500 | 151,177,548 | 0.91% |
| 2026-06-11 | 4.40 | 4.53 | 4.29 | 4.40 | 4.38 | qfq | 44,103,750 | 192,868,748 | -2.44% |
| 2026-06-10 | 4.86 | 4.87 | 4.51 | 4.51 | 4.49 | qfq | 52,431,550 | 238,434,671 | -9.98% |
| 2026-06-09 | 5.46 | 5.57 | 5.01 | 5.01 | 4.99 | qfq | 28,089,800 | 143,540,807 | -10.05% |
| 2026-06-08 | 5.84 | 6.00 | 5.39 | 5.57 | 5.55 | qfq | 43,518,615 | 247,000,953 | -4.46% |
| 2026-06-05 | 5.71 | 5.95 | 5.51 | 5.83 | 5.81 | qfq | 44,882,051 | 259,256,781 | 3.37% |
| 2026-06-04 | 5.46 | 5.78 | 5.46 | 5.64 | 5.62 | qfq | 43,525,712 | 245,760,988 | 3.68% |
| 2026-06-03 | 5.34 | 5.50 | 5.28 | 5.44 | 5.42 | qfq | 36,527,933 | 197,859,400 | 1.87% |
| 2026-06-02 | 5.06 | 5.43 | 5.03 | 5.34 | 5.32 | qfq | 47,132,381 | 248,844,125 | 6.37% |
| 2026-06-01 | 4.70 | 5.16 | 4.61 | 5.02 | 5.00 | qfq | 21,651,981 | 106,633,502 | 7.04% |
| 2026-05-29 | 4.66 | 4.72 | 4.64 | 4.69 | 4.67 | qfq | 4,968,127 | 23,288,927 | 0.64% |
| 2026-05-28 | 4.62 | 4.70 | 4.59 | 4.66 | 4.64 | qfq | 5,011,300 | 23,338,814 | 0.43% |
| 2026-05-27 | 4.73 | 4.77 | 4.61 | 4.64 | 4.62 | qfq | 9,474,293 | 44,365,479 | -2.93% |
| 2026-05-26 | 4.89 | 4.92 | 4.75 | 4.78 | 4.76 | qfq | 8,831,300 | 42,394,529 | -2.65% |
| 2026-05-25 | 4.91 | 4.95 | 4.87 | 4.91 | 4.89 | qfq | 5,673,288 | 27,852,352 | 0.00% |
| 2026-05-22 | 4.90 | 4.93 | 4.83 | 4.91 | 4.89 | qfq | 6,453,200 | 31,547,844 | 0.41% |
| 2026-05-21 | 4.96 | 5.08 | 4.88 | 4.89 | 4.87 | qfq | 8,755,950 | 43,564,374 | -1.81% |
| 2026-05-20 | 5.04 | 5.09 | 4.96 | 4.98 | 4.96 | qfq | 9,705,000 | 48,717,780 | -2.16% |
| 2026-05-19 | 4.86 | 5.10 | 4.86 | 5.09 | 5.07 | qfq | 16,558,900 | 82,931,040 | 4.73% |
| 2026-05-18 | 4.90 | 4.91 | 4.83 | 4.86 | 4.84 | qfq | 6,354,750 | 30,868,457 | -1.22% |
| 2026-05-15 | 4.95 | 4.97 | 4.90 | 4.92 | 4.90 | qfq | 7,707,050 | 37,982,676 | -0.81% |
| 2026-05-14 | 5.02 | 5.05 | 4.95 | 4.96 | 4.94 | qfq | 10,762,945 | 53,784,204 | -1.00% |
| 2026-05-13 | 5.03 | 5.05 | 4.98 | 5.01 | 4.99 | qfq | 11,795,642 | 59,088,225 | -0.60% |
| 2026-05-12 | 4.96 | 5.26 | 4.93 | 5.04 | 5.02 | qfq | 18,465,283 | 94,263,778 | 1.41% |
| 2026-05-11 | 5.10 | 5.13 | 4.94 | 4.97 | 4.95 | qfq | 12,630,753 | 62,875,156 | -2.74% |
| 2026-05-08 | 4.96 | 5.18 | 4.93 | 5.11 | 5.09 | qfq | 21,390,896 | 108,797,823 | 3.65% |
| 2026-05-07 | 4.93 | 4.98 | 4.92 | 4.93 | 4.91 | qfq | 6,356,950 | 31,441,996 | 0.00% |
| 2026-05-06 | 4.87 | 4.99 | 4.84 | 4.93 | 4.91 | qfq | 8,780,700 | 43,307,762 | 1.02% |
| 2026-04-30 | 4.89 | 4.91 | 4.85 | 4.88 | 4.86 | qfq | 6,406,900 | 31,242,482 | -0.41% |
| 2026-04-29 | 4.81 | 4.94 | 4.80 | 4.90 | 4.88 | qfq | 8,115,417 | 39,695,301 | 1.87% |
| 2026-04-28 | 4.76 | 4.82 | 4.75 | 4.81 | 4.79 | qfq | 5,680,343 | 27,171,690 | 0.84% |
| 2026-04-27 | 4.75 | 4.78 | 4.68 | 4.77 | 4.75 | qfq | 5,684,100 | 26,857,942 | 0.42% |
| 2026-04-24 | 4.78 | 4.80 | 4.71 | 4.75 | 4.73 | qfq | 6,813,030 | 32,313,790 | -1.04% |
| 2026-04-23 | 4.86 | 4.86 | 4.78 | 4.80 | 4.78 | qfq | 7,767,250 | 37,322,648 | -1.03% |
| 2026-04-22 | 4.86 | 4.89 | 4.84 | 4.85 | 4.83 | qfq | 4,494,500 | 21,834,189 | -0.41% |
| 2026-04-21 | 4.90 | 4.92 | 4.86 | 4.87 | 4.85 | qfq | 4,850,300 | 23,676,239 | -0.81% |
| 2026-04-20 | 4.89 | 4.93 | 4.88 | 4.91 | 4.89 | qfq | 5,333,415 | 26,145,782 | -0.20% |
| 2026-04-17 | 4.93 | 4.96 | 4.90 | 4.92 | 4.90 | qfq | 5,674,552 | 27,925,423 | -0.40% |
| 2026-04-16 | 4.90 | 4.96 | 4.89 | 4.94 | 4.92 | qfq | 6,108,101 | 30,079,851 | 0.61% |
| 2026-04-15 | 4.91 | 4.94 | 4.87 | 4.91 | 4.89 | qfq | 5,352,750 | 26,227,397 | 0.00% |
| 2026-04-14 | 4.94 | 4.95 | 4.87 | 4.91 | 4.89 | qfq | 7,007,000 | 34,316,698 | -0.61% |
| 2026-04-13 | 5.02 | 5.02 | 4.87 | 4.94 | 4.92 | qfq | 10,441,600 | 51,286,838 | -1.40% |
| 2026-04-10 | 5.15 | 5.19 | 4.99 | 5.01 | 4.99 | qfq | 15,397,400 | 77,893,901 | -2.72% |
| 2026-04-09 | 5.25 | 5.26 | 5.13 | 5.15 | 5.13 | qfq | 6,650,000 | 34,512,076 | -1.90% |
| 2026-04-08 | 5.20 | 5.27 | 5.16 | 5.25 | 5.23 | qfq | 5,656,400 | 29,607,959 | 1.74% |
| 2026-04-07 | 5.12 | 5.18 | 5.06 | 5.16 | 5.14 | qfq | 5,557,650 | 28,550,672 | 1.18% |
| 2026-04-03 | 5.25 | 5.25 | 5.08 | 5.10 | 5.08 | qfq | 6,552,917 | 33,596,774 | -2.49% |
| 2026-04-02 | 5.23 | 5.27 | 5.19 | 5.23 | 5.21 | qfq | 4,979,950 | 26,060,279 | 0.00% |
| 2026-04-01 | 5.22 | 5.29 | 5.19 | 5.23 | 5.21 | qfq | 5,433,500 | 28,423,359 | 0.77% |
| 2026-03-31 | 5.19 | 5.28 | 5.15 | 5.19 | 5.17 | qfq | 7,239,050 | 37,832,744 | -0.19% |
| 2026-03-30 | 5.16 | 5.21 | 5.09 | 5.20 | 5.18 | qfq | 5,214,550 | 26,954,231 | 0.00% |
| 2026-03-27 | 5.16 | 5.23 | 5.13 | 5.20 | 5.18 | qfq | 6,584,350 | 34,128,146 | -0.19% |
| 2026-03-26 | 5.21 | 5.28 | 5.17 | 5.21 | 5.19 | qfq | 8,548,800 | 44,659,863 | 0.39% |
| 2026-03-25 | 5.08 | 5.20 | 5.02 | 5.19 | 5.17 | qfq | 9,342,618 | 48,024,099 | 2.98% |
| 2026-03-24 | 4.90 | 5.05 | 4.88 | 5.04 | 5.02 | qfq | 10,311,450 | 51,260,784 | 3.70% |
| 2026-03-23 | 5.01 | 5.05 | 4.80 | 4.86 | 4.84 | qfq | 11,543,300 | 56,927,275 | -4.71% |
| 2026-03-20 | 5.18 | 5.22 | 5.08 | 5.10 | 5.08 | qfq | 7,484,000 | 38,581,667 | -0.97% |
| 2026-03-19 | 5.25 | 5.29 | 5.14 | 5.15 | 5.13 | qfq | 9,018,065 | 46,932,107 | -2.46% |
| 2026-03-18 | 5.30 | 5.32 | 5.22 | 5.28 | 5.26 | qfq | 9,048,800 | 47,645,065 | -0.75% |
| 2026-03-17 | 5.38 | 5.41 | 5.31 | 5.32 | 5.30 | qfq | 7,585,076 | 40,648,618 | -0.93% |
| 2026-03-16 | 5.37 | 5.41 | 5.35 | 5.37 | 5.35 | qfq | 6,693,850 | 35,972,156 | 0.00% |
| 2026-03-13 | 5.39 | 5.45 | 5.37 | 5.37 | 5.35 | qfq | 9,192,950 | 49,736,320 | -0.92% |
| 2026-03-12 | 5.36 | 5.45 | 5.36 | 5.42 | 5.40 | qfq | 9,809,032 | 53,083,566 | 0.74% |
| 2026-03-11 | 5.38 | 5.39 | 5.32 | 5.38 | 5.36 | qfq | 11,376,100 | 60,841,332 | -0.19% |
| 2026-03-10 | 5.39 | 5.42 | 5.36 | 5.39 | 5.37 | qfq | 8,867,600 | 47,785,031 | 0.37% |
| 2026-03-09 | 5.44 | 5.51 | 5.36 | 5.37 | 5.35 | qfq | 14,160,700 | 76,483,845 | -1.47% |
| 2026-03-06 | 5.28 | 5.46 | 5.27 | 5.45 | 5.43 | qfq | 19,176,832 | 103,329,629 | 2.64% |
| 2026-03-05 | 5.33 | 5.38 | 5.25 | 5.31 | 5.29 | qfq | 19,926,172 | 105,882,776 | -0.75% |
| 2026-03-04 | 5.54 | 5.55 | 5.22 | 5.35 | 5.33 | qfq | 34,259,376 | 182,414,044 | -6.79% |
| 2026-03-03 | 5.51 | 5.78 | 5.51 | 5.74 | 5.72 | qfq | 52,773,729 | 299,453,759 | 3.99% |
| 2026-03-02 | 5.51 | 5.55 | 5.42 | 5.52 | 5.50 | qfq | 16,587,350 | 91,204,748 | 0.00% |
| 2026-02-27 | 5.47 | 5.53 | 5.46 | 5.52 | 5.50 | qfq | 12,436,850 | 68,377,576 | 0.91% |
| 2026-02-26 | 5.45 | 5.52 | 5.43 | 5.47 | 5.45 | qfq | 9,445,730 | 51,586,703 | 0.18% |
| 2026-02-25 | 5.42 | 5.51 | 5.41 | 5.46 | 5.44 | qfq | 13,802,800 | 75,613,407 | 0.74% |
| 2026-02-24 | 5.43 | 5.45 | 5.39 | 5.42 | 5.40 | qfq | 10,183,851 | 55,123,621 | 0.18% |
| 2026-02-13 | 5.40 | 5.44 | 5.35 | 5.41 | 5.39 | qfq | 9,240,300 | 49,730,815 | 0.00% |
| 2026-02-12 | 5.48 | 5.49 | 5.40 | 5.41 | 5.39 | qfq | 9,922,652 | 53,908,381 | -1.28% |
| 2026-02-11 | 5.45 | 5.53 | 5.44 | 5.48 | 5.46 | qfq | 13,077,458 | 71,800,217 | 0.37% |
| 2026-02-10 | 5.49 | 5.56 | 5.44 | 5.46 | 5.44 | qfq | 9,998,450 | 54,789,668 | -0.36% |
| 2026-02-09 | 5.46 | 5.50 | 5.44 | 5.48 | 5.46 | qfq | 9,284,400 | 50,827,124 | 0.74% |
| 2026-02-06 | 5.44 | 5.47 | 5.38 | 5.44 | 5.42 | qfq | 9,327,880 | 50,717,982 | 0.00% |
| 2026-02-05 | 5.44 | 5.47 | 5.40 | 5.44 | 5.42 | qfq | 7,133,100 | 38,759,705 | 0.00% |
| 2026-02-04 | 5.34 | 5.44 | 5.32 | 5.44 | 5.42 | qfq | 12,206,450 | 66,018,682 | 1.68% |
| 2026-02-03 | 5.35 | 5.40 | 5.30 | 5.35 | 5.33 | qfq | 11,339,100 | 60,568,233 | 0.00% |
| 2026-02-02 | 5.48 | 5.50 | 5.34 | 5.35 | 5.33 | qfq | 16,136,450 | 87,525,108 | -2.37% |
| 2026-01-30 | 5.53 | 5.57 | 5.40 | 5.48 | 5.46 | qfq | 14,455,100 | 79,092,324 | -0.90% |
| 2026-01-29 | 5.55 | 5.62 | 5.51 | 5.53 | 5.51 | qfq | 15,129,000 | 84,041,304 | -0.36% |
| 2026-01-28 | 5.56 | 5.65 | 5.50 | 5.55 | 5.53 | qfq | 16,766,900 | 93,354,822 | 0.18% |
| 2026-01-27 | 5.57 | 5.60 | 5.46 | 5.54 | 5.52 | qfq | 16,202,100 | 89,503,077 | -0.72% |
| 2026-01-26 | 5.60 | 5.62 | 5.53 | 5.58 | 5.56 | qfq | 17,710,100 | 98,683,240 | -0.36% |
| 2026-01-23 | 5.61 | 5.61 | 5.55 | 5.60 | 5.58 | qfq | 13,833,046 | 77,263,058 | 0.00% |
| 2026-01-22 | 5.55 | 5.61 | 5.52 | 5.60 | 5.58 | qfq | 17,682,450 | 98,672,767 | 1.08% |
| 2026-01-21 | 5.51 | 5.57 | 5.45 | 5.54 | 5.52 | qfq | 15,875,350 | 87,520,701 | 0.00% |
| 2026-01-20 | 5.44 | 5.54 | 5.42 | 5.54 | 5.52 | qfq | 19,699,500 | 108,011,215 | 1.84% |
| 2026-01-19 | 5.39 | 5.45 | 5.37 | 5.44 | 5.42 | qfq | 11,535,500 | 62,654,233 | 0.93% |
| 2026-01-16 | 5.37 | 5.42 | 5.35 | 5.39 | 5.37 | qfq | 10,050,789 | 54,158,248 | 0.56% |
| 2026-01-15 | 5.39 | 5.45 | 5.35 | 5.36 | 5.34 | qfq | 12,220,200 | 65,926,522 | -0.92% |
| 2026-01-14 | 5.44 | 5.48 | 5.37 | 5.41 | 5.39 | qfq | 19,080,812 | 103,591,803 | -0.73% |
| 2026-01-13 | 5.49 | 5.53 | 5.44 | 5.45 | 5.43 | qfq | 17,707,100 | 97,053,352 | -1.09% |
| 2026-01-12 | 5.47 | 5.52 | 5.43 | 5.51 | 5.49 | qfq | 18,952,300 | 103,765,634 | 0.36% |
| 2026-01-09 | 5.51 | 5.52 | 5.46 | 5.49 | 5.47 | qfq | 12,335,800 | 67,646,641 | -0.18% |
| 2026-01-08 | 5.50 | 5.56 | 5.46 | 5.50 | 5.48 | qfq | 15,533,938 | 85,266,578 | -0.54% |
| 2026-01-07 | 5.42 | 5.60 | 5.38 | 5.53 | 5.51 | qfq | 27,266,315 | 149,645,106 | 1.65% |
| 2026-01-06 | 5.41 | 5.46 | 5.39 | 5.44 | 5.42 | qfq | 15,793,249 | 85,756,972 | 0.37% |
| 2026-01-05 | 5.41 | 5.44 | 5.35 | 5.42 | 5.40 | qfq | 20,605,702 | 111,035,459 | -0.73% |
| 2025-12-31 | 5.55 | 5.62 | 5.45 | 5.46 | 5.44 | qfq | 25,836,750 | 141,682,613 | -2.67% |
| 2025-12-30 | 5.56 | 5.83 | 5.43 | 5.61 | 5.59 | qfq | 40,080,088 | 224,601,568 | 1.08% |
| 2025-12-29 | 5.56 | 5.69 | 5.54 | 5.55 | 5.53 | qfq | 54,219,800 | 302,395,989 | -5.13% |
| 2025-12-26 | 5.94 | 6.33 | 5.80 | 5.85 | 5.83 | qfq | 98,444,564 | 591,492,077 | 0.52% |
| 2025-12-25 | 5.82 | 5.82 | 5.74 | 5.82 | 5.80 | qfq | 27,322,715 | 158,954,700 | 10.02% |
| 2025-12-24 | 5.29 | 5.30 | 5.25 | 5.29 | 5.27 | qfq | 4,805,686 | 25,352,220 | 0.19% |
| 2025-12-23 | 5.33 | 5.39 | 5.27 | 5.28 | 5.26 | qfq | 6,531,939 | 34,708,075 | -1.49% |
| 2025-12-22 | 5.30 | 5.37 | 5.29 | 5.36 | 5.34 | qfq | 9,581,220 | 51,161,922 | 1.13% |
| 2025-12-19 | 5.27 | 5.30 | 5.25 | 5.30 | 5.28 | qfq | 5,390,602 | 28,484,076 | 0.38% |
| 2025-12-18 | 5.19 | 5.32 | 5.17 | 5.28 | 5.26 | qfq | 16,147,153 | 85,071,100 | 1.54% |
| 2025-12-17 | 5.17 | 5.21 | 5.08 | 5.20 | 5.18 | qfq | 9,969,750 | 51,223,398 | 0.97% |
| 2025-12-16 | 5.21 | 5.22 | 5.11 | 5.15 | 5.13 | qfq | 8,329,050 | 42,983,989 | -1.15% |
| 2025-12-15 | 5.15 | 5.25 | 5.13 | 5.21 | 5.19 | qfq | 8,263,150 | 43,094,787 | 0.77% |
| 2025-12-12 | 5.21 | 5.26 | 5.15 | 5.17 | 5.15 | qfq | 10,881,850 | 56,504,067 | -0.77% |
| 2025-12-11 | 5.22 | 5.34 | 5.14 | 5.21 | 5.19 | qfq | 15,648,100 | 81,810,740 | -0.57% |
| 2025-12-10 | 5.21 | 5.27 | 5.18 | 5.24 | 5.22 | qfq | 9,738,500 | 50,950,538 | 0.77% |
| 2025-12-09 | 5.19 | 5.25 | 5.14 | 5.20 | 5.18 | qfq | 7,960,950 | 41,375,685 | -0.38% |
| 2025-12-08 | 5.27 | 5.27 | 5.17 | 5.22 | 5.20 | qfq | 9,530,950 | 49,799,045 | -1.32% |
| 2025-12-05 | 5.18 | 5.30 | 5.11 | 5.29 | 5.27 | qfq | 10,337,607 | 53,774,142 | 2.12% |
| 2025-12-04 | 5.24 | 5.29 | 5.16 | 5.18 | 5.16 | qfq | 7,487,680 | 38,929,454 | -1.33% |
| 2025-12-03 | 5.17 | 5.30 | 5.14 | 5.25 | 5.23 | qfq | 11,223,850 | 58,566,944 | 1.55% |
| 2025-12-02 | 5.15 | 5.19 | 5.11 | 5.17 | 5.15 | qfq | 8,282,451 | 42,700,118 | 0.39% |
| 2025-12-01 | 5.13 | 5.18 | 5.10 | 5.15 | 5.13 | qfq | 7,820,720 | 40,327,319 | 0.59% |
| 2025-11-28 | 5.03 | 5.13 | 5.01 | 5.12 | 5.10 | qfq | 8,767,814 | 44,588,049 | 1.59% |
| 2025-11-27 | 5.05 | 5.07 | 5.02 | 5.04 | 5.02 | qfq | 4,686,450 | 23,650,064 | 0.00% |
| 2025-11-26 | 5.10 | 5.13 | 5.03 | 5.04 | 5.02 | qfq | 6,408,000 | 32,535,165 | -0.98% |
| 2025-11-25 | 5.06 | 5.11 | 5.01 | 5.09 | 5.07 | qfq | 7,923,450 | 40,182,816 | 1.39% |
| 2025-11-24 | 5.01 | 5.08 | 4.99 | 5.02 | 5.00 | qfq | 9,927,200 | 49,926,019 | 0.20% |
| 2025-11-21 | 5.26 | 5.29 | 5.01 | 5.01 | 4.99 | qfq | 18,885,000 | 96,729,093 | -5.29% |
| 2025-11-20 | 5.34 | 5.37 | 5.26 | 5.29 | 5.27 | qfq | 8,137,900 | 43,173,472 | -0.94% |
| 2025-11-19 | 5.42 | 5.51 | 5.30 | 5.34 | 5.32 | qfq | 13,232,750 | 71,034,350 | -2.55% |
| 2025-11-18 | 5.60 | 5.61 | 5.44 | 5.48 | 5.46 | qfq | 14,739,300 | 80,946,459 | -2.49% |
| 2025-11-17 | 5.60 | 5.64 | 5.55 | 5.62 | 5.60 | qfq | 8,806,700 | 49,320,264 | 0.54% |
| 2025-11-14 | 5.54 | 5.65 | 5.53 | 5.59 | 5.57 | qfq | 13,229,771 | 74,271,916 | 0.54% |
| 2025-11-13 | 5.55 | 5.58 | 5.53 | 5.56 | 5.54 | qfq | 11,258,400 | 62,521,248 | 0.00% |
| 2025-11-12 | 5.59 | 5.65 | 5.56 | 5.56 | 5.54 | qfq | 12,850,400 | 71,855,541 | -0.54% |
| 2025-11-11 | 5.69 | 5.69 | 5.58 | 5.59 | 5.57 | qfq | 22,453,626 | 125,970,997 | -1.93% |
| 2025-11-10 | 5.66 | 5.76 | 5.59 | 5.70 | 5.68 | qfq | 37,251,478 | 211,003,812 | -0.35% |
| 2025-11-07 | 5.78 | 6.15 | 5.69 | 5.72 | 5.70 | qfq | 66,639,616 | 393,476,258 | -1.04% |
| 2025-11-06 | 5.57 | 5.85 | 5.51 | 5.78 | 5.76 | qfq | 43,284,035 | 246,253,643 | 3.77% |
| 2025-11-05 | 5.51 | 5.60 | 5.48 | 5.57 | 5.55 | qfq | 12,204,300 | 67,867,560 | 0.91% |
| 2025-11-04 | 5.49 | 5.54 | 5.46 | 5.52 | 5.50 | qfq | 12,080,450 | 66,554,836 | 0.73% |
| 2025-11-03 | 5.42 | 5.48 | 5.40 | 5.48 | 5.46 | qfq | 7,992,400 | 43,630,052 | 0.92% |
| 2025-10-31 | 5.47 | 5.52 | 5.41 | 5.43 | 5.41 | qfq | 9,793,500 | 53,355,283 | -0.37% |
| 2025-10-30 | 5.43 | 5.51 | 5.41 | 5.45 | 5.43 | qfq | 15,442,000 | 84,351,899 | 0.37% |
| 2025-10-29 | 5.41 | 5.44 | 5.35 | 5.43 | 5.41 | qfq | 7,395,601 | 39,942,781 | 0.18% |
| 2025-10-28 | 5.37 | 5.46 | 5.36 | 5.42 | 5.40 | qfq | 8,438,393 | 45,748,047 | 0.93% |
| 2025-10-27 | 5.38 | 5.44 | 5.36 | 5.37 | 5.35 | qfq | 6,702,469 | 36,126,937 | 0.00% |
| 2025-10-24 | 5.44 | 5.46 | 5.37 | 5.37 | 5.35 | qfq | 8,104,364 | 43,815,026 | -1.29% |
| 2025-10-23 | 5.40 | 5.46 | 5.37 | 5.44 | 5.42 | qfq | 10,238,090 | 55,522,939 | 0.93% |
| 2025-10-22 | 5.41 | 5.43 | 5.37 | 5.39 | 5.37 | qfq | 5,862,390 | 31,667,709 | -0.37% |
| 2025-10-21 | 5.34 | 5.42 | 5.30 | 5.41 | 5.39 | qfq | 9,347,454 | 50,303,199 | 0.93% |
| 2025-10-20 | 5.34 | 5.40 | 5.31 | 5.36 | 5.34 | qfq | 6,476,305 | 34,637,457 | 0.37% |
| 2025-10-17 | 5.35 | 5.43 | 5.33 | 5.34 | 5.32 | qfq | 10,223,250 | 55,024,886 | -0.93% |
| 2025-10-16 | 5.40 | 5.46 | 5.35 | 5.39 | 5.37 | qfq | 12,419,050 | 66,980,017 | 1.13% |
| 2025-10-15 | 5.42 | 5.42 | 5.30 | 5.33 | 5.31 | qfq | 9,799,693 | 52,230,160 | -1.48% |
| 2025-10-14 | 5.24 | 5.51 | 5.24 | 5.41 | 5.39 | qfq | 20,141,221 | 108,305,881 | 2.66% |
| 2025-10-13 | 5.18 | 5.28 | 5.14 | 5.27 | 5.25 | qfq | 10,023,045 | 52,426,881 | 1.35% |
| 2025-10-10 | 5.15 | 5.23 | 5.13 | 5.20 | 5.18 | qfq | 7,265,920 | 37,786,006 | 0.97% |
| 2025-10-09 | 5.16 | 5.16 | 5.11 | 5.15 | 5.13 | qfq | 5,741,136 | 29,518,730 | -0.19% |
| 2025-09-30 | 5.22 | 5.22 | 5.16 | 5.16 | 5.14 | qfq | 5,343,400 | 27,672,740 | -0.77% |
| 2025-09-29 | 5.24 | 5.24 | 5.18 | 5.20 | 5.18 | qfq | 4,890,481 | 25,459,403 | -0.95% |
| 2025-09-26 | 5.24 | 5.26 | 5.20 | 5.25 | 5.23 | qfq | 4,267,237 | 22,337,393 | 0.19% |
| 2025-09-25 | 5.30 | 5.32 | 5.24 | 5.24 | 5.22 | qfq | 7,893,419 | 41,539,372 | -1.87% |
| 2025-09-24 | 5.31 | 5.41 | 5.25 | 5.34 | 5.32 | qfq | 12,982,654 | 69,067,391 | -0.56% |
| 2025-09-23 | 5.22 | 5.51 | 5.18 | 5.37 | 5.35 | qfq | 15,683,428 | 84,208,253 | 2.09% |
| 2025-09-22 | 5.33 | 5.34 | 5.23 | 5.26 | 5.24 | qfq | 5,828,702 | 30,684,739 | -1.50% |
| 2025-09-19 | 5.35 | 5.45 | 5.30 | 5.34 | 5.32 | qfq | 7,453,250 | 39,893,741 | -0.19% |
| 2025-09-18 | 5.44 | 5.46 | 5.32 | 5.35 | 5.33 | qfq | 9,925,096 | 53,528,683 | -2.01% |
| 2025-09-17 | 5.44 | 5.51 | 5.42 | 5.46 | 5.44 | qfq | 8,970,451 | 48,994,901 | -0.55% |
| 2025-09-16 | 5.41 | 5.51 | 5.38 | 5.49 | 5.47 | qfq | 13,506,167 | 73,841,807 | 1.86% |
| 2025-09-15 | 5.43 | 5.45 | 5.38 | 5.39 | 5.37 | qfq | 4,907,550 | 26,519,787 | -0.55% |
| 2025-09-12 | 5.38 | 5.45 | 5.38 | 5.42 | 5.40 | qfq | 7,287,047 | 39,517,683 | 0.56% |
| 2025-09-11 | 5.38 | 5.40 | 5.32 | 5.39 | 5.37 | qfq | 6,529,800 | 34,955,611 | 0.19% |
| 2025-09-10 | 5.39 | 5.41 | 5.35 | 5.38 | 5.36 | qfq | 5,055,250 | 27,181,436 | -0.37% |
| 2025-09-09 | 5.45 | 5.47 | 5.38 | 5.40 | 5.38 | qfq | 6,210,846 | 33,615,060 | -0.92% |
| 2025-09-08 | 5.41 | 5.51 | 5.40 | 5.45 | 5.43 | qfq | 7,820,280 | 42,781,380 | 0.93% |
| 2025-09-05 | 5.41 | 5.41 | 5.31 | 5.40 | 5.38 | qfq | 6,553,285 | 35,132,792 | 0.00% |
| 2025-09-04 | 5.40 | 5.42 | 5.35 | 5.40 | 5.38 | qfq | 7,180,740 | 38,714,904 | 0.19% |
| 2025-09-03 | 5.55 | 5.55 | 5.37 | 5.39 | 5.37 | qfq | 8,752,100 | 47,656,627 | -2.18% |
| 2025-09-02 | 5.53 | 5.57 | 5.49 | 5.51 | 5.49 | qfq | 6,848,214 | 37,804,056 | -0.54% |
| 2025-09-01 | 5.56 | 5.56 | 5.50 | 5.54 | 5.52 | qfq | 6,678,139 | 36,905,556 | -0.18% |
| 2025-08-29 | 5.57 | 5.62 | 5.53 | 5.55 | 5.53 | qfq | 7,396,050 | 41,197,250 | -0.54% |
| 2025-08-28 | 5.58 | 5.61 | 5.46 | 5.58 | 5.56 | qfq | 11,910,263 | 65,955,230 | 0.00% |
| 2025-08-27 | 5.73 | 5.74 | 5.58 | 5.58 | 5.56 | qfq | 17,360,010 | 98,019,742 | -2.62% |
| 2025-08-26 | 5.67 | 5.76 | 5.67 | 5.73 | 5.71 | qfq | 11,705,430 | 67,058,058 | 0.17% |
| 2025-08-25 | 5.68 | 5.74 | 5.66 | 5.72 | 5.70 | qfq | 14,339,266 | 81,916,801 | 0.53% |
| 2025-08-22 | 5.69 | 5.71 | 5.63 | 5.69 | 5.67 | qfq | 9,116,950 | 51,608,678 | -0.18% |
| 2025-08-21 | 5.66 | 5.73 | 5.64 | 5.70 | 5.68 | qfq | 11,563,413 | 65,804,360 | 0.71% |
| 2025-08-20 | 5.64 | 5.66 | 5.60 | 5.66 | 5.64 | qfq | 8,649,065 | 48,695,039 | 0.35% |
| 2025-08-19 | 5.68 | 5.70 | 5.63 | 5.64 | 5.62 | qfq | 12,486,600 | 70,674,214 | -1.05% |
| 2025-08-18 | 5.70 | 5.74 | 5.67 | 5.70 | 5.68 | qfq | 11,665,374 | 66,441,293 | 0.00% |
| 2025-08-15 | 5.63 | 5.72 | 5.59 | 5.70 | 5.68 | qfq | 11,885,094 | 67,157,867 | 0.71% |
| 2025-08-14 | 5.71 | 5.79 | 5.65 | 5.66 | 5.64 | qfq | 12,781,351 | 73,074,265 | -0.88% |
| 2025-08-13 | 5.75 | 5.77 | 5.67 | 5.71 | 5.69 | qfq | 17,486,502 | 99,583,101 | -1.55% |
| 2025-08-12 | 5.66 | 5.93 | 5.65 | 5.80 | 5.78 | qfq | 31,587,060 | 183,461,184 | 2.47% |
| 2025-08-11 | 5.64 | 5.68 | 5.61 | 5.66 | 5.64 | qfq | 5,800,758 | 32,780,165 | 0.53% |
| 2025-08-08 | 5.65 | 5.67 | 5.62 | 5.63 | 5.61 | qfq | 5,177,400 | 29,190,542 | -0.71% |
| 2025-08-07 | 5.62 | 5.70 | 5.61 | 5.67 | 5.65 | qfq | 9,286,700 | 52,609,841 | 0.53% |
| 2025-08-06 | 5.60 | 5.68 | 5.56 | 5.64 | 5.62 | qfq | 8,051,000 | 45,176,558 | 0.53% |
| 2025-08-05 | 5.59 | 5.62 | 5.57 | 5.61 | 5.59 | qfq | 5,451,701 | 30,511,952 | 0.36% |
| 2025-08-04 | 5.54 | 5.60 | 5.48 | 5.59 | 5.57 | qfq | 5,718,200 | 31,835,377 | 0.18% |
| 2025-08-01 | 5.56 | 5.60 | 5.55 | 5.58 | 5.56 | qfq | 5,076,309 | 28,287,776 | 0.18% |
| 2025-07-31 | 5.66 | 5.67 | 5.56 | 5.57 | 5.55 | qfq | 9,547,110 | 53,466,655 | -1.76% |
| 2025-07-30 | 5.75 | 5.75 | 5.63 | 5.67 | 5.65 | qfq | 9,505,350 | 54,034,031 | -1.39% |
| 2025-07-29 | 5.66 | 5.75 | 5.58 | 5.75 | 5.73 | qfq | 11,202,700 | 63,094,481 | 1.41% |
| 2025-07-28 | 5.72 | 5.73 | 5.65 | 5.67 | 5.65 | qfq | 10,840,550 | 61,571,606 | -1.05% |
| 2025-07-25 | 5.86 | 5.86 | 5.72 | 5.73 | 5.71 | qfq | 16,742,300 | 96,355,910 | -2.22% |
| 2025-07-24 | 5.85 | 5.91 | 5.76 | 5.86 | 5.84 | qfq | 19,046,988 | 111,454,546 | 0.34% |
| 2025-07-23 | 5.80 | 6.01 | 5.75 | 5.84 | 5.82 | qfq | 35,073,716 | 205,909,700 | 0.17% |
| 2025-07-22 | 5.82 | 5.84 | 5.72 | 5.83 | 5.77 | qfq | 21,677,200 | 125,377,196 | 0.34% |
| 2025-07-21 | 5.68 | 5.89 | 5.68 | 5.81 | 5.75 | qfq | 34,160,550 | 197,984,683 | 3.38% |
| 2025-07-18 | 5.64 | 5.67 | 5.60 | 5.62 | 5.56 | qfq | 5,067,486 | 28,497,205 | -0.53% |
| 2025-07-17 | 5.67 | 5.69 | 5.61 | 5.65 | 5.59 | qfq | 6,891,401 | 38,833,062 | -0.35% |
| 2025-07-16 | 5.56 | 5.74 | 5.54 | 5.67 | 5.61 | qfq | 12,638,015 | 71,309,077 | 1.80% |
| 2025-07-15 | 5.66 | 5.67 | 5.52 | 5.57 | 5.51 | qfq | 17,093,153 | 95,275,264 | -2.62% |
| 2025-07-14 | 5.68 | 5.74 | 5.66 | 5.72 | 5.66 | qfq | 10,777,236 | 61,540,376 | 0.70% |
| 2025-07-11 | 5.63 | 5.72 | 5.59 | 5.68 | 5.62 | qfq | 16,090,088 | 91,127,754 | 0.53% |
| 2025-07-10 | 5.60 | 5.68 | 5.57 | 5.65 | 5.59 | qfq | 12,501,803 | 70,280,618 | 0.89% |
| 2025-07-09 | 5.63 | 5.65 | 5.58 | 5.60 | 5.54 | qfq | 10,250,103 | 57,583,414 | -0.53% |
| 2025-07-08 | 5.58 | 5.71 | 5.57 | 5.63 | 5.57 | qfq | 11,116,200 | 62,634,754 | 0.72% |
| 2025-07-07 | 5.54 | 5.60 | 5.51 | 5.59 | 5.53 | qfq | 9,500,950 | 52,983,125 | 1.08% |
| 2025-07-04 | 5.61 | 5.62 | 5.53 | 5.53 | 5.47 | qfq | 11,924,300 | 66,405,517 | -1.25% |
| 2025-07-03 | 5.62 | 5.66 | 5.57 | 5.60 | 5.54 | qfq | 14,924,900 | 83,584,361 | -1.41% |
| 2025-07-02 | 5.71 | 5.77 | 5.66 | 5.68 | 5.62 | qfq | 15,616,153 | 88,924,149 | -1.22% |
| 2025-07-01 | 5.70 | 5.76 | 5.69 | 5.75 | 5.69 | qfq | 11,872,350 | 68,048,478 | 0.70% |
| 2025-06-30 | 5.68 | 5.71 | 5.67 | 5.71 | 5.65 | qfq | 9,973,600 | 56,827,268 | 0.18% |
| 2025-06-27 | 5.75 | 5.76 | 5.68 | 5.70 | 5.64 | qfq | 15,234,950 | 87,083,924 | -1.04% |
| 2025-06-26 | 5.77 | 5.82 | 5.74 | 5.76 | 5.70 | qfq | 15,133,703 | 87,431,522 | -0.69% |
| 2025-06-25 | 5.77 | 5.83 | 5.72 | 5.80 | 5.74 | qfq | 17,522,450 | 101,172,444 | 0.35% |
| 2025-06-24 | 5.71 | 5.80 | 5.65 | 5.78 | 5.72 | qfq | 25,783,550 | 148,246,798 | -1.53% |
| 2025-06-23 | 5.78 | 5.95 | 5.71 | 5.87 | 5.80 | qfq | 28,364,600 | 166,135,954 | 3.89% |
| 2025-06-20 | 5.58 | 5.78 | 5.58 | 5.65 | 5.59 | qfq | 17,436,950 | 99,434,342 | 0.36% |
| 2025-06-19 | 5.93 | 5.93 | 5.61 | 5.63 | 5.57 | qfq | 28,445,350 | 162,908,360 | -5.06% |
| 2025-06-18 | 6.08 | 6.17 | 5.91 | 5.93 | 5.86 | qfq | 23,473,400 | 140,925,745 | -3.26% |
| 2025-06-17 | 6.08 | 6.25 | 5.94 | 6.13 | 6.06 | qfq | 30,529,250 | 185,931,869 | 0.99% |
| 2025-06-16 | 6.05 | 6.09 | 5.92 | 6.07 | 6.00 | qfq | 23,424,850 | 140,975,566 | -0.16% |
| 2025-06-13 | 6.16 | 6.34 | 6.08 | 6.08 | 6.01 | qfq | 34,344,300 | 212,987,071 | -2.88% |
| 2025-06-12 | 6.35 | 6.40 | 6.26 | 6.26 | 6.19 | qfq | 48,444,550 | 305,236,639 | -4.28% |
| 2025-06-11 | 6.54 | 7.03 | 6.37 | 6.54 | 6.47 | qfq | 91,340,198 | 604,872,045 | -2.53% |
| 2025-06-10 | 6.43 | 6.99 | 6.25 | 6.71 | 6.64 | qfq | 98,874,165 | 651,115,698 | 5.17% |
| 2025-06-09 | 6.28 | 6.38 | 6.24 | 6.38 | 6.31 | qfq | 54,392,751 | 343,335,365 | -0.62% |
| 2025-06-06 | 6.16 | 6.66 | 6.06 | 6.42 | 6.35 | qfq | 78,965,851 | 506,925,804 | 4.22% |
| 2025-06-05 | 6.33 | 6.57 | 6.11 | 6.16 | 6.09 | qfq | 52,386,844 | 329,522,252 | -2.38% |
| 2025-06-04 | 6.05 | 6.40 | 5.82 | 6.31 | 6.24 | qfq | 63,730,534 | 388,696,752 | 4.82% |
| 2025-06-03 | 5.98 | 6.15 | 5.94 | 6.02 | 5.95 | qfq | 31,652,800 | 191,424,792 | -1.15% |
| 2025-05-30 | 6.20 | 6.50 | 6.09 | 6.09 | 6.02 | qfq | 46,484,750 | 291,982,487 | -2.40% |
| 2025-05-29 | 6.03 | 6.27 | 5.93 | 6.24 | 6.17 | qfq | 46,767,172 | 288,361,487 | 1.96% |
| 2025-05-28 | 6.25 | 6.32 | 6.09 | 6.12 | 6.05 | qfq | 53,113,650 | 328,142,812 | -4.08% |
| 2025-05-27 | 6.25 | 6.49 | 6.10 | 6.38 | 6.31 | qfq | 76,353,836 | 479,291,631 | 0.00% |
| 2025-05-26 | 6.37 | 6.77 | 6.31 | 6.38 | 6.31 | qfq | 87,197,742 | 568,668,667 | -2.00% |
| 2025-05-23 | 7.00 | 7.34 | 6.49 | 6.51 | 6.44 | qfq | 134,911,043 | 934,807,922 | -5.92% |
| 2025-05-22 | 6.01 | 6.92 | 5.92 | 6.92 | 6.84 | qfq | 125,992,395 | 800,166,951 | 10.02% |
| 2025-05-21 | 5.75 | 6.29 | 5.56 | 6.29 | 6.22 | qfq | 94,697,733 | 587,882,628 | 9.97% |
| 2025-05-20 | 6.04 | 6.08 | 5.69 | 5.72 | 5.66 | qfq | 55,746,797 | 322,174,854 | -5.30% |
| 2025-05-19 | 5.90 | 6.07 | 5.78 | 6.04 | 5.97 | qfq | 63,223,370 | 378,115,422 | 4.86% |
| 2025-05-16 | 5.76 | 5.91 | 5.61 | 5.76 | 5.70 | qfq | 47,751,883 | 274,566,193 | 1.41% |
| 2025-05-15 | 6.05 | 6.38 | 5.67 | 5.68 | 5.62 | qfq | 76,464,477 | 460,946,525 | -4.22% |
| 2025-05-14 | 5.65 | 6.00 | 5.65 | 5.93 | 5.86 | qfq | 69,285,644 | 403,932,809 | 3.85% |
| 2025-05-13 | 5.46 | 5.95 | 5.41 | 5.71 | 5.65 | qfq | 52,659,632 | 296,645,638 | 5.55% |
| 2025-05-12 | 5.37 | 5.44 | 5.36 | 5.41 | 5.35 | qfq | 16,173,009 | 87,189,654 | 0.00% |
| 2025-05-09 | 5.36 | 5.65 | 5.35 | 5.41 | 5.35 | qfq | 29,337,888 | 160,692,796 | 0.93% |
| 2025-05-08 | 5.39 | 5.39 | 5.30 | 5.36 | 5.30 | qfq | 16,799,750 | 89,757,539 | -1.11% |
| 2025-05-07 | 5.38 | 5.47 | 5.34 | 5.42 | 5.36 | qfq | 26,850,150 | 144,934,295 | 1.31% |
| 2025-05-06 | 5.31 | 5.37 | 5.27 | 5.35 | 5.29 | qfq | 25,413,138 | 134,821,500 | 0.56% |
| 2025-04-30 | 5.58 | 5.67 | 5.31 | 5.32 | 5.26 | qfq | 41,006,938 | 223,569,655 | -6.17% |
| 2025-04-29 | 5.55 | 5.75 | 5.34 | 5.67 | 5.61 | qfq | 47,673,525 | 265,916,790 | -4.38% |
| 2025-04-28 | 5.60 | 6.10 | 5.58 | 5.93 | 5.86 | qfq | 64,944,088 | 379,815,919 | 4.22% |
| 2025-04-25 | 5.45 | 5.95 | 5.36 | 5.69 | 5.63 | qfq | 56,483,991 | 317,840,269 | 4.40% |
| 2025-04-24 | 5.34 | 5.46 | 5.21 | 5.45 | 5.39 | qfq | 36,347,643 | 194,310,285 | 1.49% |
| 2025-04-23 | 5.42 | 5.46 | 5.34 | 5.37 | 5.31 | qfq | 29,761,144 | 160,243,227 | -2.19% |
| 2025-04-22 | 5.29 | 5.50 | 5.27 | 5.49 | 5.43 | qfq | 46,667,999 | 252,040,337 | 3.98% |
| 2025-04-21 | 5.23 | 5.35 | 5.23 | 5.28 | 5.22 | qfq | 23,674,268 | 125,087,851 | 0.38% |
| 2025-04-18 | 5.42 | 5.44 | 5.22 | 5.26 | 5.20 | qfq | 28,347,258 | 149,968,354 | -2.05% |
| 2025-04-17 | 5.60 | 5.60 | 5.37 | 5.37 | 5.31 | qfq | 62,892,137 | 342,750,993 | -4.28% |
| 2025-04-16 | 5.06 | 5.61 | 5.05 | 5.61 | 5.55 | qfq | 81,599,129 | 449,870,817 | 10.00% |
| 2025-04-15 | 5.23 | 5.25 | 5.08 | 5.10 | 5.04 | qfq | 15,557,419 | 79,765,968 | -2.49% |
| 2025-04-14 | 5.25 | 5.28 | 5.11 | 5.23 | 5.17 | qfq | 26,019,950 | 135,752,248 | -0.57% |
| 2025-04-11 | 5.21 | 5.44 | 5.15 | 5.26 | 5.20 | qfq | 45,124,286 | 238,300,423 | -0.38% |
| 2025-04-10 | 5.28 | 5.65 | 5.19 | 5.28 | 5.22 | qfq | 58,601,603 | 315,772,731 | 1.73% |
| 2025-04-09 | 5.00 | 5.19 | 5.00 | 5.19 | 5.13 | qfq | 40,533,634 | 208,120,885 | 9.96% |
| 2025-04-08 | 4.52 | 4.72 | 4.51 | 4.72 | 4.67 | qfq | 13,986,169 | 65,282,579 | 1.29% |
| 2025-04-07 | 5.02 | 5.02 | 4.66 | 4.66 | 4.61 | qfq | 17,661,450 | 84,183,963 | -10.04% |
| 2025-04-03 | 5.06 | 5.19 | 5.03 | 5.18 | 5.12 | qfq | 11,574,362 | 59,501,667 | 1.97% |
| 2025-04-02 | 5.11 | 5.12 | 5.05 | 5.08 | 5.02 | qfq | 5,409,012 | 27,481,044 | -0.39% |
| 2025-04-01 | 5.04 | 5.12 | 5.03 | 5.10 | 5.04 | qfq | 6,595,450 | 33,631,979 | 1.39% |
| 2025-03-31 | 5.06 | 5.10 | 5.01 | 5.03 | 4.97 | qfq | 5,984,900 | 30,239,114 | -0.98% |
| 2025-03-28 | 5.12 | 5.14 | 5.06 | 5.08 | 5.02 | qfq | 5,679,712 | 28,885,285 | -1.17% |
| 2025-03-27 | 5.19 | 5.20 | 5.11 | 5.14 | 5.08 | qfq | 6,198,100 | 31,871,441 | -1.34% |
| 2025-03-26 | 5.11 | 5.21 | 5.10 | 5.21 | 5.15 | qfq | 7,760,962 | 40,101,403 | 1.56% |
| 2025-03-25 | 5.11 | 5.15 | 5.07 | 5.13 | 5.07 | qfq | 6,243,512 | 31,912,783 | 0.59% |
| 2025-03-24 | 5.22 | 5.25 | 5.04 | 5.10 | 5.04 | qfq | 10,793,200 | 55,182,518 | -2.30% |
| 2025-03-21 | 5.19 | 5.28 | 5.19 | 5.22 | 5.16 | qfq | 10,823,550 | 56,700,533 | -0.38% |
| 2025-03-20 | 5.21 | 5.29 | 5.21 | 5.24 | 5.18 | qfq | 11,843,995 | 62,151,967 | 0.96% |
| 2025-03-19 | 5.27 | 5.28 | 5.18 | 5.19 | 5.13 | qfq | 15,330,230 | 80,164,948 | -2.81% |
| 2025-03-18 | 5.19 | 5.34 | 5.12 | 5.34 | 5.28 | qfq | 26,204,130 | 137,875,316 | 3.09% |
| 2025-03-17 | 5.16 | 5.22 | 5.16 | 5.18 | 5.12 | qfq | 6,967,000 | 36,153,680 | -0.19% |
| 2025-03-14 | 5.10 | 5.25 | 5.10 | 5.19 | 5.13 | qfq | 11,977,760 | 61,914,542 | 1.37% |
| 2025-03-13 | 5.08 | 5.12 | 5.05 | 5.12 | 5.06 | qfq | 9,618,829 | 48,832,001 | 0.79% |
| 2025-03-12 | 5.11 | 5.11 | 5.08 | 5.08 | 5.02 | qfq | 5,596,750 | 28,492,657 | -0.39% |
| 2025-03-11 | 5.07 | 5.11 | 5.05 | 5.10 | 5.04 | qfq | 5,655,300 | 28,734,684 | 0.20% |
| 2025-03-10 | 5.10 | 5.15 | 5.07 | 5.09 | 5.03 | qfq | 5,216,200 | 26,618,193 | 0.00% |
| 2025-03-07 | 5.12 | 5.13 | 5.06 | 5.09 | 5.03 | qfq | 7,309,017 | 37,222,766 | -0.97% |
| 2025-03-06 | 5.11 | 5.18 | 5.05 | 5.14 | 5.08 | qfq | 10,509,153 | 53,717,946 | 0.39% |
| 2025-03-05 | 5.26 | 5.26 | 5.09 | 5.12 | 5.06 | qfq | 9,648,597 | 49,499,913 | -1.54% |
| 2025-03-04 | 5.18 | 5.22 | 5.16 | 5.20 | 5.14 | qfq | 7,108,869 | 36,881,284 | -0.38% |
| 2025-03-03 | 5.24 | 5.30 | 5.14 | 5.22 | 5.16 | qfq | 12,817,200 | 66,645,498 | 0.19% |
| 2025-02-28 | 5.18 | 5.35 | 5.16 | 5.21 | 5.15 | qfq | 22,445,100 | 118,433,211 | 0.19% |
| 2025-02-27 | 5.10 | 5.20 | 5.09 | 5.20 | 5.14 | qfq | 19,229,083 | 99,220,531 | 2.56% |
| 2025-02-26 | 5.05 | 5.10 | 5.05 | 5.07 | 5.01 | qfq | 6,702,187 | 33,986,133 | 0.20% |
| 2025-02-25 | 5.09 | 5.12 | 5.04 | 5.06 | 5.00 | qfq | 9,066,351 | 46,107,402 | -0.98% |
| 2025-02-24 | 5.10 | 5.15 | 5.08 | 5.11 | 5.05 | qfq | 11,657,000 | 59,608,149 | 0.00% |
| 2025-02-21 | 5.11 | 5.13 | 5.04 | 5.11 | 5.05 | qfq | 12,038,650 | 61,250,229 | -0.20% |
| 2025-02-20 | 5.12 | 5.13 | 5.09 | 5.12 | 5.06 | qfq | 9,970,700 | 50,965,419 | -0.19% |
| 2025-02-19 | 5.10 | 5.15 | 5.09 | 5.13 | 5.07 | qfq | 12,984,350 | 66,407,103 | 0.20% |
| 2025-02-18 | 5.28 | 5.30 | 5.11 | 5.12 | 5.06 | qfq | 16,033,330 | 83,423,874 | -2.48% |
| 2025-02-17 | 5.24 | 5.29 | 5.18 | 5.25 | 5.19 | qfq | 16,730,681 | 87,728,459 | 0.00% |
| 2025-02-14 | 5.30 | 5.40 | 5.25 | 5.25 | 5.19 | qfq | 21,542,318 | 114,526,892 | -1.50% |
| 2025-02-13 | 5.46 | 5.49 | 5.27 | 5.33 | 5.27 | qfq | 34,071,787 | 181,912,547 | -2.91% |
| 2025-02-12 | 5.99 | 5.99 | 5.48 | 5.49 | 5.43 | qfq | 71,386,476 | 402,910,879 | -0.18% |
| 2025-02-11 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | qfq | 6,453,232 | 35,492,776 | 10.00% |
| 2025-02-10 | 4.79 | 5.01 | 4.78 | 5.00 | 4.94 | qfq | 16,047,045 | 78,236,943 | 4.38% |
| 2025-02-07 | 4.73 | 4.83 | 4.70 | 4.79 | 4.74 | qfq | 10,276,330 | 49,124,241 | 1.48% |
| 2025-02-06 | 4.67 | 4.72 | 4.59 | 4.72 | 4.67 | qfq | 7,102,300 | 33,098,529 | 1.07% |
| 2025-02-05 | 4.72 | 4.80 | 4.64 | 4.67 | 4.62 | qfq | 5,851,350 | 27,359,075 | -1.06% |
| 2025-01-27 | 4.71 | 4.81 | 4.71 | 4.72 | 4.67 | qfq | 7,538,650 | 35,859,602 | 0.21% |
| 2025-01-24 | 4.75 | 4.76 | 4.67 | 4.71 | 4.66 | qfq | 7,333,230 | 34,532,683 | -0.84% |
| 2025-01-23 | 4.78 | 4.86 | 4.74 | 4.75 | 4.70 | qfq | 12,754,023 | 61,307,603 | -0.42% |
| 2025-01-22 | 4.63 | 4.93 | 4.58 | 4.77 | 4.72 | qfq | 17,610,229 | 83,865,892 | 3.02% |
| 2025-01-21 | 4.68 | 4.78 | 4.62 | 4.63 | 4.58 | qfq | 8,807,200 | 41,152,801 | -0.86% |
| 2025-01-20 | 4.65 | 4.73 | 4.64 | 4.67 | 4.62 | qfq | 6,882,590 | 32,217,541 | 0.86% |
| 2025-01-17 | 4.66 | 4.66 | 4.59 | 4.63 | 4.58 | qfq | 6,574,550 | 30,403,915 | -1.07% |
| 2025-01-16 | 4.68 | 4.81 | 4.62 | 4.68 | 4.63 | qfq | 12,709,260 | 59,702,990 | 0.65% |
| 2025-01-15 | 4.63 | 4.68 | 4.58 | 4.65 | 4.60 | qfq | 6,612,950 | 30,695,353 | 0.43% |
| 2025-01-14 | 4.51 | 4.63 | 4.51 | 4.63 | 4.58 | qfq | 8,588,550 | 39,425,065 | 2.89% |
| 2025-01-13 | 4.44 | 4.52 | 4.40 | 4.50 | 4.45 | qfq | 6,799,500 | 30,417,999 | 0.22% |
| 2025-01-10 | 4.62 | 4.66 | 4.47 | 4.49 | 4.44 | qfq | 6,621,850 | 30,156,236 | -3.02% |
| 2025-01-09 | 4.60 | 4.70 | 4.57 | 4.63 | 4.58 | qfq | 7,058,302 | 32,745,678 | -0.43% |
| 2025-01-08 | 4.61 | 4.67 | 4.51 | 4.65 | 4.60 | qfq | 9,338,700 | 42,970,414 | 0.43% |
| 2025-01-07 | 4.47 | 4.64 | 4.43 | 4.63 | 4.58 | qfq | 12,479,300 | 56,650,717 | 3.58% |
| 2025-01-06 | 4.50 | 4.54 | 4.41 | 4.47 | 4.42 | qfq | 10,043,650 | 44,967,565 | -1.11% |
| 2025-01-03 | 4.72 | 4.75 | 4.50 | 4.52 | 4.47 | qfq | 12,120,423 | 55,815,555 | -4.24% |
| 2025-01-02 | 4.80 | 4.90 | 4.66 | 4.72 | 4.67 | qfq | 12,609,200 | 60,200,946 | -2.28% |
| 2024-12-31 | 4.93 | 4.99 | 4.81 | 4.83 | 4.78 | qfq | 9,954,050 | 48,766,685 | -2.03% |
| 2024-12-30 | 5.00 | 5.03 | 4.90 | 4.93 | 4.88 | qfq | 9,401,950 | 46,540,115 | -0.80% |
| 2024-12-27 | 4.86 | 4.97 | 4.83 | 4.97 | 4.91 | qfq | 11,019,153 | 54,391,709 | 2.26% |
| 2024-12-26 | 4.89 | 4.95 | 4.82 | 4.86 | 4.81 | qfq | 10,852,472 | 52,972,476 | -0.61% |
| 2024-12-25 | 5.10 | 5.12 | 4.87 | 4.89 | 4.84 | qfq | 15,376,102 | 76,206,081 | -4.49% |
| 2024-12-24 | 5.07 | 5.12 | 5.05 | 5.12 | 5.06 | qfq | 6,893,048 | 35,062,376 | 0.79% |
| 2024-12-23 | 5.13 | 5.25 | 5.05 | 5.08 | 5.02 | qfq | 11,312,952 | 58,249,582 | -1.55% |
| 2024-12-20 | 5.17 | 5.20 | 5.13 | 5.16 | 5.10 | qfq | 8,844,597 | 45,615,012 | -1.15% |
| 2024-12-19 | 5.10 | 5.29 | 5.02 | 5.22 | 5.16 | qfq | 16,795,795 | 86,590,660 | 3.16% |
| 2024-12-18 | 5.09 | 5.13 | 5.04 | 5.06 | 5.00 | qfq | 10,554,695 | 53,692,258 | -0.39% |
| 2024-12-17 | 5.35 | 5.42 | 5.06 | 5.08 | 5.02 | qfq | 18,643,350 | 96,598,345 | -2.87% |
| 2024-12-16 | 5.33 | 5.36 | 5.20 | 5.23 | 5.17 | qfq | 18,021,036 | 94,769,996 | -1.88% |
| 2024-12-13 | 5.50 | 5.50 | 5.32 | 5.33 | 5.27 | qfq | 16,655,676 | 90,045,715 | -3.27% |
| 2024-12-12 | 5.51 | 5.53 | 5.44 | 5.51 | 5.45 | qfq | 15,435,438 | 84,801,553 | -0.54% |
| 2024-12-11 | 5.46 | 5.57 | 5.40 | 5.54 | 5.48 | qfq | 23,872,301 | 131,222,521 | 1.47% |
| 2024-12-10 | 5.67 | 5.79 | 5.43 | 5.46 | 5.40 | qfq | 30,839,700 | 170,854,247 | -1.80% |
| 2024-12-09 | 5.40 | 5.84 | 5.30 | 5.56 | 5.50 | qfq | 40,514,226 | 223,741,182 | 4.12% |
| 2024-12-06 | 5.32 | 5.41 | 5.24 | 5.34 | 5.28 | qfq | 19,670,950 | 104,804,390 | 0.38% |
| 2024-12-05 | 5.21 | 5.36 | 5.17 | 5.32 | 5.26 | qfq | 20,163,550 | 106,210,231 | 2.11% |
| 2024-12-04 | 5.48 | 5.49 | 5.20 | 5.21 | 5.15 | qfq | 25,842,842 | 137,210,074 | -4.93% |
| 2024-12-03 | 5.48 | 5.63 | 5.41 | 5.48 | 5.42 | qfq | 19,234,335 | 105,287,302 | -0.90% |
| 2024-12-02 | 5.28 | 5.62 | 5.28 | 5.53 | 5.47 | qfq | 30,157,632 | 165,921,981 | 2.79% |
| 2024-11-29 | 5.32 | 5.44 | 5.30 | 5.38 | 5.32 | qfq | 22,600,026 | 121,284,345 | -0.19% |
| 2024-11-28 | 5.49 | 5.61 | 5.38 | 5.39 | 5.33 | qfq | 26,449,305 | 145,002,008 | -0.92% |
| 2024-11-27 | 5.50 | 5.51 | 5.16 | 5.44 | 5.38 | qfq | 37,811,584 | 201,308,665 | -2.86% |
| 2024-11-26 | 5.75 | 5.79 | 5.57 | 5.60 | 5.54 | qfq | 33,260,741 | 187,520,819 | -3.95% |
| 2024-11-25 | 5.52 | 5.90 | 5.37 | 5.83 | 5.77 | qfq | 58,358,725 | 333,094,222 | 4.48% |
| 2024-11-22 | 5.81 | 6.03 | 5.54 | 5.58 | 5.52 | qfq | 54,702,954 | 315,458,067 | -4.29% |
| 2024-11-21 | 6.07 | 6.22 | 5.76 | 5.83 | 5.77 | qfq | 85,162,529 | 509,236,224 | -1.69% |
| 2024-11-20 | 5.33 | 5.93 | 5.27 | 5.93 | 5.86 | qfq | 51,121,404 | 290,500,217 | 10.02% |
| 2024-11-19 | 5.37 | 5.58 | 5.21 | 5.39 | 5.33 | qfq | 46,860,815 | 250,702,101 | -0.19% |
| 2024-11-18 | 5.60 | 5.85 | 5.26 | 5.40 | 5.34 | qfq | 77,835,153 | 432,160,558 | -7.53% |
| 2024-11-15 | 5.72 | 6.12 | 5.60 | 5.84 | 5.78 | qfq | 109,983,638 | 646,801,308 | 4.66% |
| 2024-11-14 | 5.05 | 5.58 | 5.01 | 5.58 | 5.52 | qfq | 60,160,759 | 327,833,346 | 10.06% |
| 2024-11-13 | 5.16 | 5.27 | 5.04 | 5.07 | 5.01 | qfq | 40,685,596 | 208,318,881 | -4.52% |
| 2024-11-12 | 5.52 | 5.68 | 5.14 | 5.31 | 5.25 | qfq | 82,363,566 | 442,588,917 | -3.80% |
| 2024-11-11 | 5.20 | 5.52 | 5.12 | 5.52 | 5.46 | qfq | 80,275,639 | 437,737,724 | 9.96% |
| 2024-11-08 | 4.56 | 5.02 | 4.45 | 5.02 | 4.96 | qfq | 52,215,919 | 250,182,984 | 10.09% |
| 2024-11-07 | 4.38 | 4.57 | 4.35 | 4.56 | 4.51 | qfq | 27,232,720 | 122,408,288 | 3.40% |
| 2024-11-06 | 4.40 | 4.46 | 4.34 | 4.41 | 4.36 | qfq | 17,407,001 | 76,614,174 | 0.23% |
| 2024-11-05 | 4.35 | 4.41 | 4.33 | 4.40 | 4.35 | qfq | 15,128,400 | 66,264,867 | 1.15% |
| 2024-11-04 | 4.36 | 4.37 | 4.29 | 4.35 | 4.30 | qfq | 11,407,763 | 49,295,212 | 0.23% |
| 2024-11-01 | 4.42 | 4.43 | 4.30 | 4.34 | 4.29 | qfq | 15,225,744 | 66,572,743 | -1.81% |
| 2024-10-31 | 4.46 | 4.46 | 4.38 | 4.42 | 4.37 | qfq | 18,261,304 | 80,573,341 | -1.34% |
| 2024-10-30 | 4.36 | 4.48 | 4.35 | 4.48 | 4.43 | qfq | 18,444,302 | 81,337,265 | 2.28% |
| 2024-10-29 | 4.43 | 4.48 | 4.35 | 4.38 | 4.33 | qfq | 18,734,800 | 82,302,422 | -1.79% |
| 2024-10-28 | 4.31 | 4.46 | 4.28 | 4.46 | 4.41 | qfq | 22,705,646 | 99,810,125 | 3.72% |
| 2024-10-25 | 4.28 | 4.31 | 4.27 | 4.30 | 4.25 | qfq | 13,259,200 | 56,838,104 | 0.70% |
| 2024-10-24 | 4.34 | 4.35 | 4.25 | 4.27 | 4.22 | qfq | 16,366,955 | 70,130,689 | -2.29% |
| 2024-10-23 | 4.35 | 4.41 | 4.34 | 4.37 | 4.32 | qfq | 19,472,336 | 85,033,923 | -0.91% |
| 2024-10-22 | 4.36 | 4.45 | 4.30 | 4.41 | 4.36 | qfq | 24,574,312 | 107,508,000 | 0.46% |
| 2024-10-21 | 4.49 | 4.50 | 4.35 | 4.39 | 4.34 | qfq | 36,615,333 | 161,170,979 | -3.73% |
| 2024-10-18 | 4.46 | 4.64 | 4.34 | 4.56 | 4.51 | qfq | 54,586,093 | 244,586,539 | -2.77% |
| 2024-10-17 | 5.00 | 5.00 | 4.67 | 4.69 | 4.64 | qfq | 98,840,802 | 478,301,937 | 1.96% |
| 2024-10-16 | 4.17 | 4.60 | 4.16 | 4.60 | 4.55 | qfq | 35,337,592 | 159,232,810 | 10.05% |
| 2024-10-15 | 4.17 | 4.29 | 4.10 | 4.18 | 4.13 | qfq | 13,594,820 | 57,010,089 | -0.24% |
| 2024-10-14 | 4.10 | 4.21 | 4.09 | 4.19 | 4.14 | qfq | 12,187,661 | 50,570,182 | 2.70% |
| 2024-10-11 | 4.10 | 4.27 | 4.02 | 4.08 | 4.03 | qfq | 13,750,454 | 56,636,990 | -0.49% |
| 2024-10-10 | 4.01 | 4.16 | 3.98 | 4.10 | 4.05 | qfq | 11,974,378 | 48,744,965 | 2.50% |
| 2024-10-09 | 4.27 | 4.27 | 3.99 | 4.00 | 3.96 | qfq | 17,379,561 | 71,213,015 | -7.83% |
| 2024-10-08 | 4.58 | 4.58 | 4.18 | 4.34 | 4.29 | qfq | 27,486,132 | 120,057,287 | 4.08% |
| 2024-09-30 | 4.03 | 4.22 | 3.91 | 4.17 | 4.12 | qfq | 23,671,233 | 96,542,194 | 6.92% |
| 2024-09-27 | 3.85 | 3.92 | 3.83 | 3.90 | 3.86 | qfq | 7,521,397 | 29,175,399 | 2.09% |
| 2024-09-26 | 3.74 | 3.82 | 3.74 | 3.82 | 3.78 | qfq | 5,502,315 | 20,834,460 | 2.14% |
| 2024-09-25 | 3.73 | 3.82 | 3.71 | 3.74 | 3.70 | qfq | 5,720,553 | 21,556,384 | 1.36% |
| 2024-09-24 | 3.62 | 3.71 | 3.62 | 3.69 | 3.65 | qfq | 4,909,600 | 18,031,485 | 2.22% |
| 2024-09-23 | 3.62 | 3.63 | 3.58 | 3.61 | 3.57 | qfq | 2,420,150 | 8,720,165 | -0.28% |
| 2024-09-20 | 3.59 | 3.65 | 3.56 | 3.62 | 3.58 | qfq | 3,360,050 | 12,119,692 | 1.40% |
| 2024-09-19 | 3.54 | 3.58 | 3.51 | 3.57 | 3.53 | qfq | 2,744,800 | 9,750,160 | 1.42% |
| 2024-09-18 | 3.53 | 3.53 | 3.48 | 3.52 | 3.48 | qfq | 1,362,300 | 4,782,201 | 0.28% |
| 2024-09-13 | 3.53 | 3.54 | 3.49 | 3.51 | 3.47 | qfq | 1,834,900 | 6,450,504 | -0.28% |
| 2024-09-12 | 3.46 | 3.55 | 3.46 | 3.52 | 3.48 | qfq | 2,331,450 | 8,187,544 | 1.44% |
| 2024-09-11 | 3.51 | 3.52 | 3.46 | 3.47 | 3.43 | qfq | 1,683,600 | 5,863,048 | -1.14% |
| 2024-09-10 | 3.53 | 3.56 | 3.47 | 3.51 | 3.47 | qfq | 2,742,930 | 9,615,271 | -0.57% |
| 2024-09-09 | 3.56 | 3.56 | 3.51 | 3.53 | 3.49 | qfq | 2,050,900 | 7,240,547 | -0.28% |
| 2024-09-06 | 3.57 | 3.59 | 3.54 | 3.54 | 3.50 | qfq | 2,458,703 | 8,775,029 | -0.56% |
| 2024-09-05 | 3.56 | 3.57 | 3.55 | 3.56 | 3.52 | qfq | 1,890,100 | 6,731,666 | 0.28% |
| 2024-09-04 | 3.60 | 3.60 | 3.55 | 3.55 | 3.51 | qfq | 2,183,800 | 7,809,752 | -0.84% |
| 2024-09-03 | 3.57 | 3.60 | 3.56 | 3.58 | 3.54 | qfq | 1,664,250 | 5,953,049 | 0.00% |
| 2024-09-02 | 3.61 | 3.65 | 3.57 | 3.58 | 3.54 | qfq | 2,410,410 | 8,701,986 | -1.10% |
| 2024-08-30 | 3.59 | 3.65 | 3.56 | 3.62 | 3.58 | qfq | 3,807,601 | 13,739,975 | 0.84% |
| 2024-08-29 | 3.58 | 3.59 | 3.54 | 3.59 | 3.55 | qfq | 2,265,080 | 8,085,790 | 0.28% |
| 2024-08-28 | 3.60 | 3.60 | 3.55 | 3.58 | 3.54 | qfq | 1,401,301 | 5,014,827 | 0.00% |
| 2024-08-27 | 3.62 | 3.62 | 3.56 | 3.58 | 3.54 | qfq | 2,053,700 | 7,364,741 | -0.83% |
| 2024-08-26 | 3.58 | 3.62 | 3.56 | 3.61 | 3.57 | qfq | 2,492,580 | 8,960,417 | 0.56% |
| 2024-08-23 | 3.56 | 3.60 | 3.53 | 3.59 | 3.55 | qfq | 2,149,500 | 7,663,051 | 0.56% |
| 2024-08-22 | 3.57 | 3.62 | 3.57 | 3.57 | 3.53 | qfq | 2,335,450 | 8,391,111 | -0.28% |
| 2024-08-21 | 3.64 | 3.64 | 3.57 | 3.58 | 3.54 | qfq | 2,555,800 | 9,198,024 | -1.38% |
| 2024-08-20 | 3.69 | 3.70 | 3.61 | 3.63 | 3.59 | qfq | 2,770,250 | 10,098,404 | -1.89% |
| 2024-08-19 | 3.67 | 3.70 | 3.65 | 3.70 | 3.66 | qfq | 2,383,200 | 8,769,861 | 0.82% |
| 2024-08-16 | 3.68 | 3.71 | 3.67 | 3.67 | 3.63 | qfq | 2,218,100 | 8,185,959 | -0.27% |
| 2024-08-15 | 3.67 | 3.69 | 3.66 | 3.68 | 3.64 | qfq | 2,203,300 | 8,102,232 | 0.27% |
| 2024-08-14 | 3.70 | 3.70 | 3.66 | 3.67 | 3.63 | qfq | 1,982,700 | 7,298,214 | -0.81% |
| 2024-08-13 | 3.66 | 3.70 | 3.65 | 3.70 | 3.66 | qfq | 2,141,750 | 7,869,829 | 0.82% |
| 2024-08-12 | 3.68 | 3.69 | 3.65 | 3.67 | 3.63 | qfq | 1,783,300 | 6,541,540 | -0.27% |
| 2024-08-09 | 3.70 | 3.72 | 3.68 | 3.68 | 3.64 | qfq | 1,935,200 | 7,155,452 | 0.00% |
| 2024-08-08 | 3.67 | 3.70 | 3.67 | 3.68 | 3.64 | qfq | 1,883,350 | 6,938,988 | -0.27% |
| 2024-08-07 | 3.70 | 3.70 | 3.67 | 3.69 | 3.65 | qfq | 1,429,000 | 5,267,255 | -0.27% |
| 2024-08-06 | 3.70 | 3.70 | 3.66 | 3.70 | 3.66 | qfq | 2,467,400 | 9,088,981 | 0.82% |
| 2024-08-05 | 3.71 | 3.75 | 3.66 | 3.67 | 3.63 | qfq | 3,771,400 | 13,977,819 | -1.61% |
| 2024-08-02 | 3.75 | 3.76 | 3.72 | 3.73 | 3.69 | qfq | 2,092,100 | 7,818,856 | -0.53% |
| 2024-08-01 | 3.75 | 3.77 | 3.72 | 3.75 | 3.71 | qfq | 3,864,650 | 14,484,752 | 0.00% |
| 2024-07-31 | 3.68 | 3.76 | 3.68 | 3.75 | 3.71 | qfq | 3,924,835 | 14,663,196 | 1.63% |
| 2024-07-30 | 3.67 | 3.70 | 3.64 | 3.69 | 3.65 | qfq | 2,247,280 | 8,245,656 | 0.82% |
| 2024-07-29 | 3.61 | 3.70 | 3.60 | 3.66 | 3.62 | qfq | 3,364,950 | 12,300,654 | 1.39% |
| 2024-07-26 | 3.58 | 3.62 | 3.57 | 3.61 | 3.57 | qfq | 1,979,200 | 7,122,592 | 1.12% |
| 2024-07-25 | 3.54 | 3.60 | 3.52 | 3.57 | 3.53 | qfq | 1,984,849 | 7,074,634 | 0.85% |
| 2024-07-24 | 3.59 | 3.59 | 3.52 | 3.54 | 3.50 | qfq | 2,673,788 | 9,484,305 | -0.56% |
| 2024-07-23 | 3.56 | 3.63 | 3.56 | 3.56 | 3.52 | qfq | 3,092,792 | 11,134,786 | -0.28% |
| 2024-07-22 | 3.55 | 3.58 | 3.53 | 3.57 | 3.53 | qfq | 2,146,849 | 7,635,471 | 0.00% |
| 2024-07-19 | 3.56 | 3.58 | 3.53 | 3.57 | 3.53 | qfq | 2,371,944 | 8,447,184 | -0.56% |
| 2024-07-18 | 3.55 | 3.59 | 3.51 | 3.59 | 3.55 | qfq | 2,499,950 | 8,876,350 | 1.13% |
| 2024-07-17 | 3.57 | 3.58 | 3.53 | 3.55 | 3.51 | qfq | 1,904,500 | 6,761,661 | -0.84% |
| 2024-07-16 | 3.59 | 3.61 | 3.56 | 3.58 | 3.54 | qfq | 2,040,300 | 7,290,786 | -0.28% |
| 2024-07-15 | 3.64 | 3.65 | 3.58 | 3.59 | 3.55 | qfq | 2,164,400 | 7,791,910 | -1.37% |
| 2024-07-12 | 3.62 | 3.68 | 3.62 | 3.64 | 3.60 | qfq | 2,232,600 | 8,140,627 | 0.00% |
| 2024-07-11 | 3.61 | 3.65 | 3.60 | 3.64 | 3.60 | qfq | 4,756,130 | 17,242,325 | 1.96% |
| 2024-07-10 | 3.61 | 3.65 | 3.56 | 3.57 | 3.53 | qfq | 2,842,800 | 10,260,749 | -1.38% |
| 2024-07-09 | 3.55 | 3.63 | 3.48 | 3.62 | 3.58 | qfq | 5,488,600 | 19,457,673 | 1.69% |
| 2024-07-08 | 3.65 | 3.65 | 3.56 | 3.56 | 3.52 | qfq | 3,057,100 | 10,976,100 | -2.73% |
| 2024-07-05 | 3.63 | 3.67 | 3.62 | 3.66 | 3.62 | qfq | 2,568,100 | 9,361,630 | 0.83% |
| 2024-07-04 | 3.73 | 3.73 | 3.62 | 3.63 | 3.59 | qfq | 3,497,700 | 12,834,921 | -2.16% |
| 2024-07-03 | 3.71 | 3.75 | 3.70 | 3.71 | 3.67 | qfq | 1,894,150 | 7,050,768 | -0.54% |
| 2024-07-02 | 3.68 | 3.74 | 3.67 | 3.73 | 3.69 | qfq | 2,909,300 | 10,805,729 | 1.63% |
| 2024-07-01 | 3.61 | 3.68 | 3.61 | 3.67 | 3.63 | qfq | 2,106,850 | 7,677,172 | 1.10% |
| 2024-06-28 | 3.60 | 3.66 | 3.58 | 3.63 | 3.59 | qfq | 2,865,450 | 10,419,771 | 0.55% |
| 2024-06-27 | 3.64 | 3.66 | 3.61 | 3.61 | 3.57 | qfq | 2,125,150 | 7,718,517 | -1.37% |
| 2024-06-26 | 3.61 | 3.67 | 3.58 | 3.66 | 3.62 | qfq | 2,694,800 | 9,742,933 | 1.10% |
| 2024-06-25 | 3.59 | 3.66 | 3.58 | 3.62 | 3.58 | qfq | 3,393,700 | 12,286,869 | 0.84% |
| 2024-06-24 | 3.68 | 3.70 | 3.57 | 3.59 | 3.55 | qfq | 4,107,600 | 14,858,985 | -2.97% |
| 2024-06-21 | 3.67 | 3.72 | 3.65 | 3.70 | 3.66 | qfq | 2,205,300 | 8,160,763 | 0.82% |
| 2024-06-20 | 3.74 | 3.76 | 3.67 | 3.67 | 3.63 | qfq | 3,153,800 | 11,683,329 | -2.65% |
| 2024-06-19 | 3.76 | 3.78 | 3.75 | 3.77 | 3.68 | qfq | 1,818,100 | 6,854,112 | 0.00% |
| 2024-06-18 | 3.75 | 3.78 | 3.73 | 3.77 | 3.68 | qfq | 2,512,250 | 9,458,263 | 0.80% |
| 2024-06-17 | 3.77 | 3.79 | 3.73 | 3.74 | 3.65 | qfq | 1,755,196 | 6,581,293 | -0.80% |
| 2024-06-14 | 3.70 | 3.79 | 3.70 | 3.77 | 3.68 | qfq | 2,682,900 | 10,087,417 | 1.07% |
| 2024-06-13 | 3.75 | 3.76 | 3.71 | 3.73 | 3.64 | qfq | 2,632,300 | 9,796,710 | -0.80% |
| 2024-06-12 | 3.74 | 3.78 | 3.72 | 3.76 | 3.67 | qfq | 2,703,210 | 10,134,494 | 0.53% |
| 2024-06-11 | 3.80 | 3.84 | 3.71 | 3.74 | 3.65 | qfq | 5,432,742 | 20,399,628 | -2.60% |
| 2024-06-07 | 3.68 | 3.84 | 3.68 | 3.84 | 3.75 | qfq | 6,606,722 | 24,886,532 | 4.92% |
| 2024-06-06 | 3.79 | 3.80 | 3.64 | 3.66 | 3.58 | qfq | 6,685,600 | 24,738,354 | -2.92% |
| 2024-06-05 | 3.81 | 3.83 | 3.77 | 3.77 | 3.68 | qfq | 3,909,400 | 14,853,352 | -1.57% |
| 2024-06-04 | 3.82 | 3.85 | 3.80 | 3.83 | 3.74 | qfq | 4,644,081 | 17,721,723 | -0.26% |
| 2024-06-03 | 3.95 | 3.95 | 3.82 | 3.84 | 3.75 | qfq | 6,602,631 | 25,534,231 | -2.78% |
| 2024-05-31 | 3.91 | 3.96 | 3.91 | 3.95 | 3.86 | qfq | 2,835,780 | 11,165,514 | 0.77% |
| 2024-05-30 | 3.94 | 3.95 | 3.91 | 3.92 | 3.83 | qfq | 3,639,000 | 14,287,416 | -0.51% |
| 2024-05-29 | 3.94 | 3.97 | 3.92 | 3.94 | 3.85 | qfq | 5,056,650 | 19,960,439 | -0.76% |
| 2024-05-28 | 4.04 | 4.04 | 3.97 | 3.97 | 3.88 | qfq | 5,541,800 | 22,164,641 | -1.73% |
| 2024-05-27 | 4.03 | 4.05 | 4.00 | 4.04 | 3.95 | qfq | 4,985,100 | 20,079,460 | 0.50% |
| 2024-05-24 | 4.02 | 4.05 | 4.00 | 4.02 | 3.93 | qfq | 4,802,850 | 19,337,586 | -0.25% |
| 2024-05-23 | 4.08 | 4.12 | 4.01 | 4.03 | 3.94 | qfq | 8,560,100 | 34,642,000 | -1.23% |
| 2024-05-22 | 4.08 | 4.10 | 4.07 | 4.08 | 3.99 | qfq | 3,941,200 | 16,092,603 | -0.24% |
| 2024-05-21 | 4.10 | 4.13 | 4.07 | 4.09 | 4.00 | qfq | 5,911,400 | 24,222,218 | -0.97% |
| 2024-05-20 | 4.07 | 4.15 | 4.06 | 4.13 | 4.04 | qfq | 10,832,081 | 44,590,738 | 1.23% |
| 2024-05-17 | 4.05 | 4.08 | 4.04 | 4.08 | 3.99 | qfq | 5,540,200 | 22,488,496 | 0.25% |
| 2024-05-16 | 4.05 | 4.09 | 4.05 | 4.07 | 3.98 | qfq | 6,468,840 | 26,302,084 | 0.25% |
| 2024-05-15 | 4.09 | 4.09 | 4.05 | 4.06 | 3.97 | qfq | 6,717,250 | 27,326,427 | -0.98% |
| 2024-05-14 | 4.10 | 4.11 | 4.07 | 4.10 | 4.01 | qfq | 7,293,000 | 29,819,075 | 0.24% |
| 2024-05-13 | 4.08 | 4.12 | 4.04 | 4.09 | 4.00 | qfq | 7,959,215 | 32,484,063 | -0.49% |
| 2024-05-10 | 4.16 | 4.16 | 4.08 | 4.11 | 4.02 | qfq | 7,506,200 | 30,811,899 | -0.48% |
| 2024-05-09 | 4.06 | 4.18 | 4.05 | 4.13 | 4.04 | qfq | 12,471,650 | 51,524,652 | 1.72% |
| 2024-05-08 | 4.08 | 4.10 | 4.04 | 4.06 | 3.97 | qfq | 8,823,700 | 35,911,599 | -0.49% |
| 2024-05-07 | 4.09 | 4.10 | 4.05 | 4.08 | 3.99 | qfq | 8,485,290 | 34,555,014 | -0.49% |
| 2024-05-06 | 4.06 | 4.11 | 4.02 | 4.10 | 4.01 | qfq | 14,354,865 | 58,504,498 | 1.49% |
| 2024-04-30 | 4.18 | 4.19 | 4.02 | 4.04 | 3.95 | qfq | 27,426,200 | 111,908,512 | -4.27% |
| 2024-04-29 | 4.16 | 4.24 | 4.15 | 4.22 | 4.12 | qfq | 12,360,927 | 51,995,168 | 0.24% |
| 2024-04-26 | 4.22 | 4.23 | 4.14 | 4.21 | 4.11 | qfq | 15,119,180 | 63,121,930 | -0.71% |
| 2024-04-25 | 4.34 | 4.34 | 4.18 | 4.24 | 4.14 | qfq | 21,231,486 | 89,876,303 | -2.97% |
| 2024-04-24 | 4.51 | 4.55 | 4.33 | 4.37 | 4.27 | qfq | 31,959,000 | 140,678,071 | -2.24% |
| 2024-04-23 | 4.39 | 4.70 | 4.39 | 4.47 | 4.37 | qfq | 30,929,287 | 140,205,049 | 1.82% |
| 2024-04-22 | 4.42 | 4.48 | 4.33 | 4.39 | 4.29 | qfq | 14,830,670 | 65,191,864 | -0.23% |
| 2024-04-19 | 4.33 | 4.55 | 4.31 | 4.40 | 4.30 | qfq | 14,182,380 | 62,709,320 | 0.23% |
| 2024-04-18 | 4.29 | 4.39 | 4.24 | 4.39 | 4.29 | qfq | 14,009,702 | 60,520,609 | 2.09% |
| 2024-04-17 | 4.05 | 4.32 | 4.05 | 4.30 | 4.20 | qfq | 13,373,915 | 56,315,808 | 6.44% |
| 2024-04-16 | 4.24 | 4.26 | 4.01 | 4.04 | 3.95 | qfq | 15,991,900 | 65,730,102 | -5.39% |
| 2024-04-15 | 4.33 | 4.34 | 4.16 | 4.27 | 4.17 | qfq | 11,760,755 | 50,172,812 | -1.39% |
| 2024-04-12 | 4.33 | 4.38 | 4.31 | 4.33 | 4.23 | qfq | 4,904,750 | 21,319,525 | -0.46% |
| 2024-04-11 | 4.27 | 4.38 | 4.27 | 4.35 | 4.25 | qfq | 8,175,750 | 35,513,056 | 1.16% |
| 2024-04-10 | 4.37 | 4.39 | 4.26 | 4.30 | 4.20 | qfq | 6,950,265 | 30,027,426 | -1.38% |
| 2024-04-09 | 4.32 | 4.37 | 4.29 | 4.36 | 4.26 | qfq | 6,609,550 | 28,610,921 | 0.93% |
| 2024-04-08 | 4.30 | 4.40 | 4.30 | 4.32 | 4.22 | qfq | 8,541,700 | 37,203,247 | -0.69% |
| 2024-04-03 | 4.33 | 4.37 | 4.30 | 4.35 | 4.25 | qfq | 8,478,702 | 36,743,364 | 0.69% |
| 2024-04-02 | 4.27 | 4.36 | 4.25 | 4.32 | 4.22 | qfq | 9,222,351 | 39,806,326 | 1.41% |
| 2024-04-01 | 4.23 | 4.27 | 4.22 | 4.26 | 4.16 | qfq | 7,296,598 | 30,965,516 | 0.71% |
| 2024-03-29 | 4.14 | 4.23 | 4.14 | 4.23 | 4.13 | qfq | 9,896,434 | 41,591,973 | 1.20% |
| 2024-03-28 | 4.17 | 4.23 | 4.12 | 4.18 | 4.08 | qfq | 13,574,384 | 56,649,388 | -0.24% |
| 2024-03-27 | 4.24 | 4.25 | 4.17 | 4.19 | 4.09 | qfq | 6,777,650 | 28,544,495 | -0.95% |
| 2024-03-26 | 4.22 | 4.24 | 4.15 | 4.23 | 4.13 | qfq | 6,444,199 | 27,038,450 | 0.71% |
| 2024-03-25 | 4.20 | 4.27 | 4.18 | 4.20 | 4.10 | qfq | 6,388,815 | 27,003,315 | -0.24% |
| 2024-03-22 | 4.25 | 4.27 | 4.18 | 4.21 | 4.11 | qfq | 7,065,200 | 29,780,383 | -0.94% |
| 2024-03-21 | 4.25 | 4.29 | 4.21 | 4.25 | 4.15 | qfq | 6,574,690 | 27,933,036 | 0.24% |
| 2024-03-20 | 4.17 | 4.26 | 4.17 | 4.24 | 4.14 | qfq | 5,916,600 | 25,013,661 | 1.44% |
| 2024-03-19 | 4.18 | 4.19 | 4.15 | 4.18 | 4.08 | qfq | 6,049,196 | 25,240,449 | 0.24% |
| 2024-03-18 | 4.16 | 4.20 | 4.15 | 4.17 | 4.07 | qfq | 9,201,000 | 38,359,247 | 0.00% |
| 2024-03-15 | 4.06 | 4.19 | 4.06 | 4.17 | 4.07 | qfq | 8,961,895 | 37,078,432 | 1.96% |
| 2024-03-14 | 4.03 | 4.09 | 4.02 | 4.09 | 4.00 | qfq | 6,499,300 | 26,388,784 | 1.49% |
| 2024-03-13 | 4.05 | 4.06 | 4.00 | 4.03 | 3.94 | qfq | 5,700,100 | 22,968,863 | 0.00% |
| 2024-03-12 | 4.02 | 4.04 | 3.98 | 4.03 | 3.94 | qfq | 5,552,960 | 22,300,287 | 0.00% |
| 2024-03-11 | 3.99 | 4.03 | 3.97 | 4.03 | 3.94 | qfq | 5,440,650 | 21,756,599 | 0.75% |
| 2024-03-08 | 3.95 | 4.01 | 3.93 | 4.00 | 3.91 | qfq | 6,681,950 | 26,590,879 | 1.78% |
| 2024-03-07 | 3.95 | 3.99 | 3.93 | 3.93 | 3.84 | qfq | 5,221,000 | 20,672,184 | -0.76% |
| 2024-03-06 | 3.92 | 3.96 | 3.91 | 3.96 | 3.87 | qfq | 5,231,200 | 20,629,215 | 0.51% |
| 2024-03-05 | 4.01 | 4.01 | 3.91 | 3.94 | 3.85 | qfq | 7,078,164 | 27,928,447 | -1.99% |
| 2024-03-04 | 4.04 | 4.04 | 3.97 | 4.02 | 3.93 | qfq | 5,293,300 | 21,194,393 | -0.74% |
| 2024-03-01 | 4.05 | 4.07 | 4.00 | 4.05 | 3.96 | qfq | 5,761,445 | 23,259,938 | 0.25% |
| 2024-02-29 | 3.96 | 4.05 | 3.95 | 4.04 | 3.95 | qfq | 9,410,000 | 37,739,688 | 1.51% |
| 2024-02-28 | 4.15 | 4.17 | 3.97 | 3.98 | 3.89 | qfq | 13,302,131 | 54,347,371 | -3.86% |
| 2024-02-27 | 3.99 | 4.14 | 3.97 | 4.14 | 4.05 | qfq | 9,862,351 | 40,290,293 | 3.50% |
| 2024-02-26 | 3.97 | 4.05 | 3.96 | 4.00 | 3.91 | qfq | 9,179,397 | 36,768,374 | 0.50% |
| 2024-02-23 | 3.94 | 4.00 | 3.90 | 3.98 | 3.89 | qfq | 8,730,442 | 34,468,437 | 1.02% |
| 2024-02-22 | 3.91 | 3.97 | 3.86 | 3.94 | 3.85 | qfq | 8,282,878 | 32,422,799 | 0.25% |
| 2024-02-21 | 3.89 | 3.98 | 3.85 | 3.93 | 3.84 | qfq | 10,265,650 | 40,432,106 | 1.03% |
| 2024-02-20 | 3.87 | 3.91 | 3.84 | 3.89 | 3.80 | qfq | 8,689,441 | 33,692,954 | -0.26% |
| 2024-02-19 | 3.73 | 3.93 | 3.73 | 3.90 | 3.81 | qfq | 17,726,743 | 68,324,742 | 5.12% |
| 2024-02-08 | 3.50 | 3.72 | 3.48 | 3.71 | 3.63 | qfq | 21,939,116 | 78,813,389 | 5.10% |
| 2024-02-07 | 3.57 | 3.63 | 3.44 | 3.53 | 3.45 | qfq | 24,117,505 | 84,855,924 | -2.22% |
| 2024-02-06 | 3.39 | 3.69 | 3.32 | 3.61 | 3.53 | qfq | 24,522,930 | 85,392,648 | 1.12% |
| 2024-02-05 | 3.90 | 3.92 | 3.53 | 3.57 | 3.49 | qfq | 27,147,618 | 98,181,114 | -8.93% |
| 2024-02-02 | 4.10 | 4.18 | 3.82 | 3.92 | 3.83 | qfq | 22,581,780 | 90,401,687 | -4.85% |
| 2024-02-01 | 4.14 | 4.22 | 4.05 | 4.12 | 4.03 | qfq | 15,927,404 | 65,888,518 | -1.67% |
| 2024-01-31 | 4.35 | 4.44 | 4.18 | 4.19 | 4.09 | qfq | 23,787,900 | 102,216,298 | -2.56% |
| 2024-01-30 | 4.37 | 4.42 | 4.27 | 4.30 | 4.20 | qfq | 9,753,750 | 42,393,882 | -2.05% |
| 2024-01-29 | 4.49 | 4.51 | 4.37 | 4.39 | 4.29 | qfq | 10,427,252 | 46,274,413 | -0.90% |
| 2024-01-26 | 4.29 | 4.47 | 4.28 | 4.43 | 4.33 | qfq | 11,468,408 | 50,575,922 | 2.78% |
| 2024-01-25 | 4.14 | 4.31 | 4.14 | 4.31 | 4.21 | qfq | 10,573,915 | 44,880,311 | 3.36% |
| 2024-01-24 | 4.05 | 4.17 | 3.99 | 4.17 | 4.07 | qfq | 12,299,800 | 50,306,622 | 3.22% |
| 2024-01-23 | 4.10 | 4.10 | 3.93 | 4.04 | 3.95 | qfq | 14,559,000 | 58,239,487 | -1.46% |
| 2024-01-22 | 4.34 | 4.35 | 4.07 | 4.10 | 4.01 | qfq | 10,452,770 | 44,083,442 | -5.53% |
| 2024-01-19 | 4.39 | 4.42 | 4.32 | 4.34 | 4.24 | qfq | 8,053,134 | 35,155,326 | -0.69% |
| 2024-01-18 | 4.47 | 4.47 | 4.24 | 4.37 | 4.27 | qfq | 14,313,000 | 62,031,693 | -2.89% |
| 2024-01-17 | 4.55 | 4.61 | 4.49 | 4.50 | 4.40 | qfq | 6,949,750 | 31,626,521 | -1.32% |
| 2024-01-16 | 4.61 | 4.62 | 4.49 | 4.56 | 4.46 | qfq | 8,068,050 | 36,696,900 | -0.87% |
| 2024-01-15 | 4.57 | 4.65 | 4.55 | 4.60 | 4.49 | qfq | 6,665,900 | 30,741,565 | 0.66% |
| 2024-01-12 | 4.53 | 4.64 | 4.51 | 4.57 | 4.47 | qfq | 6,224,700 | 28,605,704 | 0.66% |
| 2024-01-11 | 4.50 | 4.54 | 4.46 | 4.54 | 4.44 | qfq | 5,391,650 | 24,323,254 | 0.89% |
| 2024-01-10 | 4.52 | 4.53 | 4.47 | 4.50 | 4.40 | qfq | 3,979,400 | 17,915,302 | -0.22% |
| 2024-01-09 | 4.49 | 4.55 | 4.45 | 4.51 | 4.41 | qfq | 5,612,050 | 25,344,398 | 0.67% |
| 2024-01-08 | 4.55 | 4.59 | 4.47 | 4.48 | 4.38 | qfq | 5,060,050 | 22,884,420 | -1.97% |
| 2024-01-05 | 4.61 | 4.63 | 4.55 | 4.57 | 4.47 | qfq | 7,445,400 | 34,191,376 | -1.51% |
| 2024-01-04 | 4.56 | 4.65 | 4.55 | 4.64 | 4.53 | qfq | 6,998,650 | 32,149,150 | 1.75% |
| 2024-01-03 | 4.54 | 4.59 | 4.53 | 4.56 | 4.46 | qfq | 5,502,350 | 25,098,957 | 0.66% |
| 2024-01-02 | 4.44 | 4.56 | 4.41 | 4.53 | 4.43 | qfq | 7,124,058 | 32,152,768 | 1.80% |
| 2023-12-29 | 4.41 | 4.46 | 4.37 | 4.45 | 4.35 | qfq | 5,666,557 | 25,037,707 | 0.91% |
| 2023-12-28 | 4.42 | 4.45 | 4.37 | 4.41 | 4.31 | qfq | 6,124,800 | 27,009,898 | 0.00% |
| 2023-12-27 | 4.37 | 4.42 | 4.35 | 4.41 | 4.31 | qfq | 4,282,050 | 18,790,822 | 0.92% |
| 2023-12-26 | 4.41 | 4.45 | 4.36 | 4.37 | 4.27 | qfq | 4,975,200 | 21,886,250 | -1.35% |
| 2023-12-25 | 4.46 | 4.48 | 4.37 | 4.43 | 4.33 | qfq | 6,490,750 | 28,595,591 | -1.56% |
| 2023-12-22 | 4.54 | 4.61 | 4.38 | 4.50 | 4.40 | qfq | 9,923,080 | 44,918,851 | -0.66% |
| 2023-12-21 | 4.49 | 4.55 | 4.42 | 4.53 | 4.43 | qfq | 7,761,850 | 34,870,225 | 1.12% |
| 2023-12-20 | 4.52 | 4.55 | 4.47 | 4.48 | 4.38 | qfq | 6,475,650 | 29,243,471 | -0.67% |
| 2023-12-19 | 4.59 | 4.61 | 4.46 | 4.51 | 4.41 | qfq | 6,832,392 | 30,798,125 | -0.66% |
| 2023-12-18 | 4.54 | 4.59 | 4.51 | 4.54 | 4.44 | qfq | 6,214,102 | 28,290,174 | 0.00% |
| 2023-12-15 | 4.61 | 4.61 | 4.52 | 4.54 | 4.44 | qfq | 5,662,900 | 25,743,229 | -1.09% |
| 2023-12-14 | 4.56 | 4.63 | 4.54 | 4.59 | 4.48 | qfq | 7,149,001 | 32,810,368 | 0.66% |
| 2023-12-13 | 4.56 | 4.65 | 4.56 | 4.56 | 4.46 | qfq | 9,048,914 | 41,598,772 | -0.22% |
| 2023-12-12 | 4.53 | 4.61 | 4.49 | 4.57 | 4.47 | qfq | 5,926,292 | 26,938,687 | 1.33% |
| 2023-12-11 | 4.48 | 4.53 | 4.40 | 4.51 | 4.41 | qfq | 6,972,130 | 31,236,714 | 0.67% |
| 2023-12-08 | 4.53 | 4.54 | 4.46 | 4.48 | 4.38 | qfq | 8,589,500 | 38,613,331 | -0.88% |
| 2023-12-07 | 4.52 | 4.53 | 4.47 | 4.52 | 4.42 | qfq | 5,392,800 | 24,305,329 | 0.00% |
| 2023-12-06 | 4.49 | 4.54 | 4.47 | 4.52 | 4.42 | qfq | 5,885,900 | 26,535,732 | 0.00% |
| 2023-12-05 | 4.57 | 4.61 | 4.49 | 4.52 | 4.42 | qfq | 8,275,650 | 37,632,788 | -1.31% |
| 2023-12-04 | 4.49 | 4.60 | 4.46 | 4.58 | 4.48 | qfq | 10,815,052 | 49,310,011 | 2.92% |
| 2023-12-01 | 4.44 | 4.52 | 4.41 | 4.45 | 4.35 | qfq | 6,219,800 | 27,827,589 | 0.23% |
| 2023-11-30 | 4.41 | 4.46 | 4.39 | 4.44 | 4.34 | qfq | 5,129,850 | 22,670,251 | 0.91% |
| 2023-11-29 | 4.42 | 4.46 | 4.39 | 4.40 | 4.30 | qfq | 7,121,391 | 31,496,827 | -0.45% |
| 2023-11-28 | 4.35 | 4.42 | 4.33 | 4.42 | 4.32 | qfq | 7,544,027 | 33,063,367 | 1.14% |
| 2023-11-27 | 4.39 | 4.39 | 4.34 | 4.37 | 4.27 | qfq | 6,439,400 | 28,049,137 | 0.00% |
| 2023-11-24 | 4.30 | 4.39 | 4.29 | 4.37 | 4.27 | qfq | 11,976,225 | 52,138,899 | 2.10% |
| 2023-11-23 | 4.22 | 4.29 | 4.22 | 4.28 | 4.18 | qfq | 5,001,300 | 21,314,074 | 0.94% |
| 2023-11-22 | 4.21 | 4.27 | 4.21 | 4.24 | 4.14 | qfq | 4,328,611 | 18,389,174 | 0.47% |
| 2023-11-21 | 4.23 | 4.27 | 4.22 | 4.22 | 4.12 | qfq | 5,203,811 | 22,090,279 | -0.47% |
| 2023-11-20 | 4.26 | 4.26 | 4.20 | 4.24 | 4.14 | qfq | 4,378,709 | 18,508,501 | -0.24% |
| 2023-11-17 | 4.23 | 4.27 | 4.21 | 4.25 | 4.15 | qfq | 4,648,800 | 19,709,756 | 0.47% |
| 2023-11-16 | 4.22 | 4.25 | 4.20 | 4.23 | 4.13 | qfq | 4,030,850 | 17,030,242 | -0.24% |
| 2023-11-15 | 4.25 | 4.26 | 4.20 | 4.24 | 4.14 | qfq | 4,642,900 | 19,602,314 | 0.24% |
| 2023-11-14 | 4.22 | 4.26 | 4.20 | 4.23 | 4.13 | qfq | 3,755,500 | 15,829,863 | 0.00% |
| 2023-11-13 | 4.18 | 4.25 | 4.18 | 4.23 | 4.13 | qfq | 6,492,281 | 27,395,242 | 0.95% |
| 2023-11-10 | 4.17 | 4.20 | 4.11 | 4.19 | 4.09 | qfq | 6,187,370 | 25,705,211 | 0.96% |
| 2023-11-09 | 4.15 | 4.19 | 4.14 | 4.15 | 4.06 | qfq | 3,501,342 | 14,566,338 | 0.00% |
| 2023-11-08 | 4.18 | 4.21 | 4.15 | 4.15 | 4.06 | qfq | 4,391,480 | 18,357,879 | -1.19% |
| 2023-11-07 | 4.17 | 4.21 | 4.14 | 4.20 | 4.10 | qfq | 4,624,890 | 19,335,066 | 0.72% |
| 2023-11-06 | 4.17 | 4.17 | 4.13 | 4.17 | 4.07 | qfq | 5,447,402 | 22,617,160 | 0.48% |
| 2023-11-03 | 4.19 | 4.19 | 4.14 | 4.15 | 4.06 | qfq | 5,020,100 | 20,886,968 | -0.48% |
| 2023-11-02 | 4.17 | 4.20 | 4.15 | 4.17 | 4.07 | qfq | 4,795,792 | 20,036,116 | -0.48% |
| 2023-11-01 | 4.18 | 4.21 | 4.16 | 4.19 | 4.09 | qfq | 2,671,950 | 11,184,059 | -0.24% |
| 2023-10-31 | 4.16 | 4.20 | 4.15 | 4.20 | 4.10 | qfq | 4,291,750 | 17,919,920 | 0.96% |
| 2023-10-30 | 4.21 | 4.23 | 4.14 | 4.16 | 4.06 | qfq | 7,186,227 | 29,987,616 | -1.42% |
| 2023-10-27 | 4.26 | 4.26 | 4.20 | 4.22 | 4.12 | qfq | 8,134,103 | 34,358,298 | -0.94% |
| 2023-10-26 | 4.19 | 4.26 | 4.17 | 4.26 | 4.16 | qfq | 4,849,465 | 20,438,685 | 1.43% |
| 2023-10-25 | 4.12 | 4.22 | 4.12 | 4.20 | 4.10 | qfq | 6,430,434 | 26,922,772 | 2.19% |
| 2023-10-24 | 4.05 | 4.12 | 4.04 | 4.11 | 4.02 | qfq | 5,256,278 | 21,505,648 | 1.23% |
| 2023-10-23 | 4.11 | 4.13 | 4.04 | 4.06 | 3.97 | qfq | 5,513,125 | 22,516,065 | -1.46% |
| 2023-10-20 | 4.12 | 4.17 | 4.10 | 4.12 | 4.03 | qfq | 5,015,000 | 20,711,820 | -0.48% |
| 2023-10-19 | 4.15 | 4.18 | 4.12 | 4.14 | 4.05 | qfq | 6,742,400 | 27,933,379 | -0.96% |
| 2023-10-18 | 4.28 | 4.29 | 4.17 | 4.18 | 4.08 | qfq | 6,884,250 | 28,993,172 | -2.56% |
| 2023-10-17 | 4.29 | 4.32 | 4.26 | 4.29 | 4.19 | qfq | 5,762,250 | 24,703,233 | -0.46% |
| 2023-10-16 | 4.27 | 4.34 | 4.20 | 4.31 | 4.21 | qfq | 7,116,050 | 30,579,720 | 1.41% |
| 2023-10-13 | 4.32 | 4.33 | 4.24 | 4.25 | 4.15 | qfq | 6,377,350 | 27,278,930 | -1.85% |
| 2023-10-12 | 4.26 | 4.37 | 4.26 | 4.33 | 4.23 | qfq | 8,319,104 | 35,963,995 | 1.88% |
| 2023-10-11 | 4.27 | 4.29 | 4.24 | 4.25 | 4.15 | qfq | 4,664,850 | 19,901,068 | -0.70% |
| 2023-10-10 | 4.32 | 4.35 | 4.27 | 4.28 | 4.18 | qfq | 4,634,195 | 19,893,960 | -1.15% |
| 2023-10-09 | 4.40 | 4.41 | 4.31 | 4.33 | 4.23 | qfq | 8,185,095 | 35,500,738 | -1.59% |
| 2023-09-28 | 4.40 | 4.42 | 4.36 | 4.40 | 4.30 | qfq | 4,218,950 | 18,516,513 | 0.00% |
| 2023-09-27 | 4.41 | 4.43 | 4.39 | 4.40 | 4.30 | qfq | 4,047,804 | 17,871,161 | -0.23% |
| 2023-09-26 | 4.40 | 4.45 | 4.38 | 4.41 | 4.31 | qfq | 5,394,700 | 23,816,787 | 0.23% |
| 2023-09-25 | 4.39 | 4.46 | 4.38 | 4.40 | 4.30 | qfq | 5,589,850 | 24,655,365 | 0.23% |
| 2023-09-22 | 4.41 | 4.43 | 4.36 | 4.39 | 4.29 | qfq | 5,242,200 | 22,993,694 | -0.23% |
| 2023-09-21 | 4.43 | 4.44 | 4.37 | 4.40 | 4.30 | qfq | 5,652,057 | 24,925,686 | 0.00% |
| 2023-09-20 | 4.44 | 4.45 | 4.39 | 4.40 | 4.30 | qfq | 6,141,050 | 27,105,191 | -0.68% |
| 2023-09-19 | 4.41 | 4.45 | 4.40 | 4.43 | 4.33 | qfq | 7,286,600 | 32,300,125 | 0.68% |
| 2023-09-18 | 4.39 | 4.43 | 4.36 | 4.40 | 4.30 | qfq | 6,277,300 | 27,573,040 | -0.23% |
| 2023-09-15 | 4.36 | 4.45 | 4.35 | 4.41 | 4.31 | qfq | 8,315,200 | 36,636,618 | 1.15% |
| 2023-09-14 | 4.32 | 4.37 | 4.29 | 4.36 | 4.26 | qfq | 5,238,150 | 22,754,965 | 1.16% |
| 2023-09-13 | 4.30 | 4.38 | 4.29 | 4.31 | 4.21 | qfq | 4,788,550 | 20,735,739 | -0.23% |
| 2023-09-12 | 4.31 | 4.33 | 4.28 | 4.32 | 4.22 | qfq | 4,241,050 | 18,258,320 | 0.47% |
| 2023-09-11 | 4.30 | 4.32 | 4.26 | 4.30 | 4.20 | qfq | 4,703,280 | 20,190,698 | 0.23% |
| 2023-09-08 | 4.31 | 4.31 | 4.26 | 4.29 | 4.19 | qfq | 3,331,900 | 14,279,418 | 0.00% |
| 2023-09-07 | 4.31 | 4.36 | 4.27 | 4.29 | 4.19 | qfq | 5,009,777 | 21,667,372 | -0.46% |
| 2023-09-06 | 4.35 | 4.35 | 4.29 | 4.31 | 4.21 | qfq | 4,404,900 | 19,016,991 | -1.15% |
| 2023-09-05 | 4.40 | 4.40 | 4.34 | 4.36 | 4.26 | qfq | 4,458,200 | 19,432,851 | -1.36% |
| 2023-09-04 | 4.36 | 4.42 | 4.32 | 4.42 | 4.32 | qfq | 8,427,150 | 36,981,863 | 1.38% |
| 2023-09-01 | 4.24 | 4.48 | 4.21 | 4.36 | 4.26 | qfq | 11,382,696 | 49,332,981 | 3.56% |
| 2023-08-31 | 4.26 | 4.27 | 4.19 | 4.21 | 4.11 | qfq | 5,326,646 | 22,442,814 | -0.71% |
| 2023-08-30 | 4.41 | 4.43 | 4.23 | 4.24 | 4.14 | qfq | 10,012,600 | 42,937,936 | -3.85% |
| 2023-08-29 | 4.34 | 4.42 | 4.31 | 4.41 | 4.31 | qfq | 10,402,280 | 45,589,073 | 2.80% |
| 2023-08-28 | 4.34 | 4.40 | 4.28 | 4.29 | 4.19 | qfq | 9,441,009 | 40,876,395 | 2.88% |
| 2023-08-25 | 4.16 | 4.28 | 4.11 | 4.17 | 4.07 | qfq | 4,945,800 | 20,772,462 | 0.24% |
| 2023-08-24 | 4.24 | 4.27 | 4.16 | 4.16 | 4.06 | qfq | 6,025,992 | 25,235,416 | -1.65% |
| 2023-08-23 | 4.29 | 4.31 | 4.22 | 4.23 | 4.13 | qfq | 3,668,196 | 15,594,732 | -1.40% |
| 2023-08-22 | 4.34 | 4.37 | 4.24 | 4.29 | 4.19 | qfq | 5,997,893 | 25,683,881 | -1.15% |
| 2023-08-21 | 4.41 | 4.48 | 4.34 | 4.34 | 4.24 | qfq | 6,821,177 | 29,964,441 | -1.81% |
| 2023-08-18 | 4.35 | 4.48 | 4.34 | 4.42 | 4.32 | qfq | 9,885,850 | 43,837,388 | 1.61% |
| 2023-08-17 | 4.28 | 4.36 | 4.27 | 4.35 | 4.25 | qfq | 3,325,512 | 14,333,692 | 1.16% |
| 2023-08-16 | 4.34 | 4.34 | 4.28 | 4.30 | 4.20 | qfq | 2,318,200 | 9,979,931 | -0.92% |
| 2023-08-15 | 4.33 | 4.35 | 4.29 | 4.34 | 4.24 | qfq | 2,534,850 | 10,966,029 | 0.23% |
| 2023-08-14 | 4.25 | 4.34 | 4.25 | 4.33 | 4.23 | qfq | 4,760,200 | 20,429,984 | 0.93% |
| 2023-08-11 | 4.32 | 4.35 | 4.28 | 4.29 | 4.19 | qfq | 3,932,554 | 16,915,149 | -0.92% |
| 2023-08-10 | 4.28 | 4.36 | 4.26 | 4.33 | 4.23 | qfq | 3,886,004 | 16,787,659 | 1.17% |
| 2023-08-09 | 4.28 | 4.31 | 4.27 | 4.28 | 4.18 | qfq | 3,026,900 | 12,976,246 | -0.47% |
| 2023-08-08 | 4.30 | 4.31 | 4.28 | 4.30 | 4.20 | qfq | 2,780,550 | 11,943,064 | 0.23% |
| 2023-08-07 | 4.33 | 4.34 | 4.28 | 4.29 | 4.19 | qfq | 4,448,000 | 19,125,435 | -1.15% |
| 2023-08-04 | 4.39 | 4.41 | 4.34 | 4.34 | 4.24 | qfq | 5,625,550 | 24,587,834 | -0.91% |
| 2023-08-03 | 4.38 | 4.40 | 4.34 | 4.38 | 4.28 | qfq | 5,275,991 | 23,039,370 | -0.23% |
| 2023-08-02 | 4.42 | 4.45 | 4.37 | 4.39 | 4.29 | qfq | 7,275,252 | 32,023,934 | -0.90% |
| 2023-08-01 | 4.37 | 4.45 | 4.35 | 4.43 | 4.33 | qfq | 7,661,652 | 33,773,950 | 1.61% |
| 2023-07-31 | 4.36 | 4.40 | 4.34 | 4.36 | 4.26 | qfq | 5,840,800 | 25,481,780 | 0.23% |
| 2023-07-28 | 4.30 | 4.36 | 4.26 | 4.35 | 4.25 | qfq | 7,050,780 | 30,534,103 | 1.40% |
| 2023-07-27 | 4.28 | 4.32 | 4.27 | 4.29 | 4.19 | qfq | 4,947,451 | 21,250,250 | -0.23% |
| 2023-07-26 | 4.24 | 4.30 | 4.23 | 4.30 | 4.20 | qfq | 3,838,151 | 16,406,143 | 0.94% |
| 2023-07-25 | 4.23 | 4.27 | 4.23 | 4.26 | 4.16 | qfq | 4,306,130 | 18,275,643 | 0.71% |
| 2023-07-24 | 4.20 | 4.24 | 4.16 | 4.23 | 4.13 | qfq | 3,952,091 | 16,660,580 | 1.20% |
| 2023-07-21 | 4.16 | 4.19 | 4.16 | 4.18 | 4.08 | qfq | 2,275,400 | 9,505,319 | 0.24% |
| 2023-07-20 | 4.20 | 4.21 | 4.16 | 4.17 | 4.07 | qfq | 2,581,800 | 10,810,927 | -0.71% |
| 2023-07-19 | 4.19 | 4.20 | 4.16 | 4.20 | 4.10 | qfq | 3,249,150 | 13,606,808 | 0.72% |
| 2023-07-18 | 4.17 | 4.19 | 4.14 | 4.17 | 4.07 | qfq | 2,779,254 | 11,579,713 | 0.00% |
| 2023-07-17 | 4.18 | 4.18 | 4.13 | 4.17 | 4.07 | qfq | 2,769,174 | 11,501,767 | -0.24% |