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
华阳新材600281.SH
最近收盘价3.852026-07-17
最近交易日2026-07-17
成交量（股）11,922,000
成交额（元）46,816,390
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.02 | 4.09 | 3.80 | 3.85 | 3.85 | qfq | 11,922,000 | 46,816,390 | -3.99% |
| 2026-07-16 | 4.00 | 4.14 | 3.93 | 4.01 | 4.01 | qfq | 8,840,700 | 35,682,987 | 0.00% |
| 2026-07-15 | 3.97 | 4.06 | 3.92 | 4.01 | 4.01 | qfq | 8,668,100 | 34,725,684 | 1.01% |
| 2026-07-14 | 3.78 | 3.98 | 3.74 | 3.97 | 3.97 | qfq | 14,662,100 | 56,906,883 | 5.59% |
| 2026-07-13 | 3.97 | 3.98 | 3.76 | 3.76 | 3.76 | qfq | 9,685,600 | 37,010,037 | -5.29% |
| 2026-07-10 | 3.90 | 4.07 | 3.79 | 3.97 | 3.97 | qfq | 11,330,400 | 45,067,480 | 2.32% |
| 2026-07-09 | 3.90 | 3.96 | 3.76 | 3.88 | 3.88 | qfq | 9,306,801 | 35,912,945 | -0.51% |
| 2026-07-08 | 3.93 | 3.95 | 3.84 | 3.90 | 3.90 | qfq | 8,739,100 | 34,034,749 | -1.76% |
| 2026-07-07 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | qfq | 9,312,810 | 36,969,989 | -1.24% |
| 2026-07-06 | 4.19 | 4.27 | 4.00 | 4.02 | 4.02 | qfq | 14,599,505 | 60,006,280 | -3.83% |
| 2026-07-03 | 4.34 | 4.36 | 4.15 | 4.18 | 4.18 | qfq | 15,524,100 | 65,522,658 | -2.34% |
| 2026-07-02 | 4.22 | 4.40 | 4.22 | 4.28 | 4.28 | qfq | 11,699,100 | 50,638,103 | 0.94% |
| 2026-07-01 | 4.10 | 4.32 | 4.08 | 4.24 | 4.24 | qfq | 16,526,235 | 69,860,309 | 3.41% |
| 2026-06-30 | 4.21 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 10,756,100 | 44,469,463 | -2.38% |
| 2026-06-29 | 4.27 | 4.29 | 4.05 | 4.20 | 4.20 | qfq | 11,521,400 | 48,055,148 | -1.18% |
| 2026-06-26 | 4.30 | 4.35 | 4.15 | 4.25 | 4.25 | qfq | 12,249,000 | 51,770,664 | -2.30% |
| 2026-06-25 | 4.42 | 4.42 | 4.25 | 4.35 | 4.35 | qfq | 12,239,811 | 53,030,771 | -1.58% |
| 2026-06-24 | 4.69 | 4.72 | 4.31 | 4.42 | 4.42 | qfq | 17,235,300 | 76,518,513 | -5.96% |
| 2026-06-23 | 4.78 | 4.91 | 4.66 | 4.70 | 4.70 | qfq | 18,754,310 | 89,853,947 | -2.08% |
| 2026-06-22 | 4.52 | 4.82 | 4.45 | 4.80 | 4.80 | qfq | 22,659,800 | 105,240,250 | 6.43% |
| 2026-06-18 | 4.55 | 4.64 | 4.34 | 4.51 | 4.51 | qfq | 15,649,752 | 70,700,996 | -0.66% |
| 2026-06-17 | 4.95 | 4.99 | 4.50 | 4.54 | 4.54 | qfq | 21,071,900 | 97,960,430 | -8.28% |
| 2026-06-16 | 4.80 | 5.01 | 4.73 | 4.95 | 4.95 | qfq | 13,089,800 | 64,052,270 | 1.64% |
| 2026-06-15 | 4.94 | 5.08 | 4.79 | 4.87 | 4.87 | qfq | 11,389,468 | 55,946,077 | -0.61% |
| 2026-06-12 | 4.90 | 5.14 | 4.81 | 4.90 | 4.90 | qfq | 11,961,400 | 59,117,318 | 1.03% |
| 2026-06-11 | 4.67 | 4.86 | 4.60 | 4.85 | 4.85 | qfq | 13,317,100 | 63,332,500 | 3.19% |
| 2026-06-10 | 4.83 | 4.83 | 4.56 | 4.70 | 4.70 | qfq | 10,089,600 | 47,171,371 | -3.09% |
| 2026-06-09 | 4.84 | 4.92 | 4.76 | 4.85 | 4.85 | qfq | 9,123,300 | 44,080,857 | 1.04% |
| 2026-06-08 | 4.90 | 5.04 | 4.74 | 4.80 | 4.80 | qfq | 10,982,401 | 53,722,279 | -4.00% |
| 2026-06-05 | 4.97 | 5.10 | 4.87 | 5.00 | 5.00 | qfq | 11,702,200 | 58,592,673 | 0.60% |
| 2026-06-04 | 5.02 | 5.15 | 4.91 | 4.97 | 4.97 | qfq | 11,638,750 | 57,834,833 | -3.12% |
| 2026-06-03 | 5.05 | 5.23 | 4.97 | 5.13 | 5.13 | qfq | 12,189,333 | 62,132,416 | 1.99% |
| 2026-06-02 | 5.09 | 5.15 | 4.92 | 5.03 | 5.03 | qfq | 7,152,925 | 35,820,236 | -1.18% |
| 2026-06-01 | 4.91 | 5.23 | 4.90 | 5.09 | 5.09 | qfq | 13,228,000 | 67,818,938 | 4.09% |
| 2026-05-29 | 5.07 | 5.13 | 4.86 | 4.89 | 4.89 | qfq | 8,268,300 | 40,976,465 | -3.93% |
| 2026-05-28 | 4.99 | 5.14 | 4.96 | 5.09 | 5.09 | qfq | 7,543,810 | 38,129,451 | 1.60% |
| 2026-05-27 | 5.17 | 5.24 | 4.96 | 5.01 | 5.01 | qfq | 9,172,025 | 46,125,019 | -4.02% |
| 2026-05-26 | 5.19 | 5.24 | 5.10 | 5.22 | 5.22 | qfq | 7,095,402 | 36,614,994 | 0.19% |
| 2026-05-25 | 5.38 | 5.47 | 5.14 | 5.21 | 5.21 | qfq | 9,788,497 | 51,399,377 | -3.16% |
| 2026-05-22 | 5.22 | 5.43 | 5.14 | 5.38 | 5.38 | qfq | 9,480,922 | 50,457,796 | 3.86% |
| 2026-05-21 | 5.37 | 5.49 | 5.16 | 5.18 | 5.18 | qfq | 9,103,213 | 48,794,804 | -2.81% |
| 2026-05-20 | 5.41 | 5.41 | 5.25 | 5.33 | 5.33 | qfq | 5,564,200 | 29,566,995 | -1.30% |
| 2026-05-19 | 5.47 | 5.49 | 5.32 | 5.40 | 5.40 | qfq | 6,775,882 | 36,550,035 | -1.28% |
| 2026-05-18 | 5.39 | 5.47 | 5.26 | 5.47 | 5.47 | qfq | 9,171,240 | 49,314,561 | 1.48% |
| 2026-05-15 | 5.39 | 5.49 | 5.35 | 5.39 | 5.39 | qfq | 8,171,070 | 44,216,945 | 0.00% |
| 2026-05-14 | 5.51 | 5.52 | 5.38 | 5.39 | 5.39 | qfq | 8,102,200 | 43,911,772 | -2.36% |
| 2026-05-13 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | qfq | 8,041,740 | 44,591,280 | -0.54% |
| 2026-05-12 | 5.66 | 5.73 | 5.51 | 5.55 | 5.55 | qfq | 6,773,975 | 37,903,646 | -1.94% |
| 2026-05-11 | 5.71 | 5.75 | 5.63 | 5.66 | 5.66 | qfq | 8,755,555 | 49,764,429 | -0.88% |
| 2026-05-08 | 5.65 | 5.73 | 5.64 | 5.71 | 5.71 | qfq | 6,226,308 | 35,362,304 | 0.71% |
| 2026-05-07 | 5.75 | 5.76 | 5.64 | 5.67 | 5.67 | qfq | 8,394,500 | 47,720,979 | -0.53% |
| 2026-05-06 | 5.62 | 5.75 | 5.62 | 5.70 | 5.70 | qfq | 11,729,800 | 66,791,335 | 1.79% |
| 2026-04-30 | 5.60 | 5.70 | 5.56 | 5.60 | 5.60 | qfq | 9,656,500 | 54,301,504 | -0.88% |
| 2026-04-29 | 5.52 | 5.71 | 5.49 | 5.65 | 5.65 | qfq | 11,180,700 | 63,078,500 | 2.17% |
| 2026-04-28 | 5.52 | 5.60 | 5.48 | 5.53 | 5.53 | qfq | 7,383,482 | 40,939,124 | -0.18% |
| 2026-04-27 | 5.55 | 5.55 | 5.37 | 5.54 | 5.54 | qfq | 8,093,150 | 44,138,658 | 0.00% |
| 2026-04-24 | 5.49 | 5.58 | 5.36 | 5.54 | 5.54 | qfq | 9,398,600 | 51,504,007 | 1.47% |
| 2026-04-23 | 5.56 | 5.56 | 5.41 | 5.46 | 5.46 | qfq | 7,964,200 | 43,497,940 | -1.80% |
| 2026-04-22 | 5.56 | 5.62 | 5.51 | 5.56 | 5.56 | qfq | 6,743,900 | 37,548,473 | 0.00% |
| 2026-04-21 | 5.60 | 5.61 | 5.52 | 5.56 | 5.56 | qfq | 6,918,800 | 38,500,441 | -1.42% |
| 2026-04-20 | 5.56 | 5.67 | 5.50 | 5.64 | 5.64 | qfq | 10,867,200 | 60,900,821 | 1.08% |
| 2026-04-17 | 5.48 | 5.61 | 5.43 | 5.58 | 5.58 | qfq | 11,217,395 | 62,087,902 | 1.27% |
| 2026-04-16 | 5.41 | 5.53 | 5.37 | 5.51 | 5.51 | qfq | 9,384,714 | 51,386,276 | 2.23% |
| 2026-04-15 | 5.45 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 7,900,400 | 42,889,688 | -1.10% |
| 2026-04-14 | 5.54 | 5.56 | 5.38 | 5.45 | 5.45 | qfq | 9,178,400 | 49,859,778 | -1.27% |
| 2026-04-13 | 5.42 | 5.52 | 5.37 | 5.52 | 5.52 | qfq | 9,865,800 | 54,070,055 | 1.85% |
| 2026-04-10 | 5.40 | 5.47 | 5.34 | 5.42 | 5.42 | qfq | 7,236,701 | 39,273,115 | 0.74% |
| 2026-04-09 | 5.40 | 5.48 | 5.33 | 5.38 | 5.38 | qfq | 9,774,301 | 52,688,307 | -0.37% |
| 2026-04-08 | 5.42 | 5.45 | 5.32 | 5.40 | 5.40 | qfq | 8,620,408 | 46,438,313 | 2.08% |
| 2026-04-07 | 5.05 | 5.31 | 5.05 | 5.29 | 5.29 | qfq | 11,549,618 | 60,426,146 | 4.75% |
| 2026-04-03 | 5.30 | 5.32 | 5.03 | 5.05 | 5.05 | qfq | 8,666,200 | 44,052,877 | -3.99% |
| 2026-04-02 | 5.33 | 5.37 | 5.21 | 5.26 | 5.26 | qfq | 7,298,518 | 38,503,367 | -1.50% |
| 2026-04-01 | 5.44 | 5.48 | 5.28 | 5.34 | 5.34 | qfq | 7,848,500 | 41,848,442 | -0.56% |
| 2026-03-31 | 5.47 | 5.50 | 5.36 | 5.37 | 5.37 | qfq | 9,017,700 | 48,940,770 | -1.65% |
| 2026-03-30 | 5.40 | 5.50 | 5.32 | 5.46 | 5.46 | qfq | 9,194,725 | 49,809,002 | 0.00% |
| 2026-03-27 | 5.20 | 5.50 | 5.19 | 5.46 | 5.46 | qfq | 11,725,202 | 63,510,106 | 3.61% |
| 2026-03-26 | 5.35 | 5.42 | 5.25 | 5.27 | 5.27 | qfq | 8,495,300 | 45,149,014 | -2.41% |
| 2026-03-25 | 5.34 | 5.43 | 5.31 | 5.40 | 5.40 | qfq | 11,417,700 | 61,368,969 | 2.47% |
| 2026-03-24 | 5.09 | 5.30 | 4.95 | 5.27 | 5.27 | qfq | 17,900,520 | 91,766,370 | 6.90% |
| 2026-03-23 | 5.11 | 5.17 | 4.88 | 4.93 | 4.93 | qfq | 16,094,203 | 80,506,318 | -5.01% |
| 2026-03-20 | 5.40 | 5.44 | 5.19 | 5.19 | 5.19 | qfq | 14,098,368 | 74,256,704 | -3.53% |
| 2026-03-19 | 5.54 | 5.55 | 5.36 | 5.38 | 5.38 | qfq | 16,437,600 | 89,379,836 | -4.61% |
| 2026-03-18 | 5.78 | 5.80 | 5.54 | 5.64 | 5.64 | qfq | 18,906,900 | 106,046,397 | -2.08% |
| 2026-03-17 | 5.83 | 5.94 | 5.75 | 5.76 | 5.76 | qfq | 17,179,600 | 100,396,723 | -1.71% |
| 2026-03-16 | 5.96 | 6.04 | 5.80 | 5.86 | 5.86 | qfq | 22,881,002 | 134,533,489 | -2.17% |
| 2026-03-13 | 6.05 | 6.22 | 5.96 | 5.99 | 5.99 | qfq | 30,824,406 | 188,179,615 | -0.83% |
| 2026-03-12 | 5.95 | 6.18 | 5.89 | 6.04 | 6.04 | qfq | 28,625,601 | 173,349,123 | 1.51% |
| 2026-03-11 | 6.11 | 6.11 | 5.91 | 5.95 | 5.95 | qfq | 25,032,248 | 149,508,975 | -2.62% |
| 2026-03-10 | 6.26 | 6.30 | 6.08 | 6.11 | 6.11 | qfq | 21,336,001 | 130,907,211 | -1.93% |
| 2026-03-09 | 6.30 | 6.38 | 6.13 | 6.23 | 6.23 | qfq | 14,710,905 | 91,476,592 | -0.64% |
| 2026-03-06 | 6.10 | 6.28 | 6.05 | 6.27 | 6.27 | qfq | 13,564,004 | 84,343,162 | 2.28% |
| 2026-03-05 | 6.32 | 6.32 | 6.11 | 6.13 | 6.13 | qfq | 15,733,800 | 97,191,102 | -1.45% |
| 2026-03-04 | 6.05 | 6.31 | 6.03 | 6.22 | 6.22 | qfq | 15,366,405 | 95,267,781 | -0.48% |
| 2026-03-03 | 6.49 | 6.53 | 6.24 | 6.25 | 6.25 | qfq | 24,673,139 | 157,651,270 | -4.58% |
| 2026-03-02 | 6.74 | 6.74 | 6.39 | 6.55 | 6.55 | qfq | 30,664,083 | 200,613,696 | -2.96% |
| 2026-02-27 | 6.42 | 6.76 | 6.40 | 6.75 | 6.75 | qfq | 39,027,323 | 259,840,277 | 5.14% |
| 2026-02-26 | 6.52 | 6.58 | 6.39 | 6.42 | 6.42 | qfq | 17,290,800 | 111,719,845 | -1.53% |
| 2026-02-25 | 6.36 | 6.55 | 6.35 | 6.52 | 6.52 | qfq | 21,812,377 | 141,707,114 | 3.00% |
| 2026-02-24 | 6.12 | 6.33 | 6.12 | 6.33 | 6.33 | qfq | 17,833,748 | 112,076,929 | 4.28% |
| 2026-02-13 | 6.24 | 6.24 | 6.06 | 6.07 | 6.07 | qfq | 11,832,100 | 72,643,190 | -2.88% |
| 2026-02-12 | 6.26 | 6.34 | 6.16 | 6.25 | 6.25 | qfq | 17,101,500 | 107,236,384 | -0.48% |
| 2026-02-11 | 6.09 | 6.43 | 6.07 | 6.28 | 6.28 | qfq | 24,480,801 | 154,082,512 | 2.95% |
| 2026-02-10 | 6.14 | 6.15 | 6.04 | 6.10 | 6.10 | qfq | 7,496,700 | 45,751,903 | 0.00% |
| 2026-02-09 | 6.03 | 6.18 | 6.02 | 6.10 | 6.10 | qfq | 10,891,401 | 66,574,226 | 2.35% |
| 2026-02-06 | 5.90 | 6.03 | 5.82 | 5.96 | 5.96 | qfq | 8,252,800 | 49,174,749 | 0.51% |
| 2026-02-05 | 6.00 | 6.08 | 5.92 | 5.93 | 5.93 | qfq | 8,764,901 | 52,379,223 | -2.47% |
| 2026-02-04 | 6.06 | 6.20 | 6.00 | 6.08 | 6.08 | qfq | 10,582,285 | 64,140,718 | 0.50% |
| 2026-02-03 | 5.92 | 6.06 | 5.88 | 6.05 | 6.05 | qfq | 13,407,400 | 79,943,370 | 2.89% |
| 2026-02-02 | 6.06 | 6.07 | 5.86 | 5.88 | 5.88 | qfq | 18,169,000 | 107,990,739 | -4.23% |
| 2026-01-30 | 6.30 | 6.31 | 6.00 | 6.14 | 6.14 | qfq | 28,514,001 | 174,947,980 | -4.51% |
| 2026-01-29 | 6.60 | 6.72 | 6.35 | 6.43 | 6.43 | qfq | 30,480,702 | 197,887,131 | -1.68% |
| 2026-01-28 | 6.36 | 6.57 | 6.26 | 6.54 | 6.54 | qfq | 29,966,500 | 193,828,554 | 2.83% |
| 2026-01-27 | 6.57 | 6.57 | 6.23 | 6.36 | 6.36 | qfq | 32,826,985 | 208,538,462 | -3.93% |
| 2026-01-26 | 6.59 | 6.77 | 6.48 | 6.62 | 6.62 | qfq | 44,602,001 | 295,857,078 | 0.61% |
| 2026-01-23 | 6.45 | 6.59 | 6.45 | 6.58 | 6.58 | qfq | 21,376,800 | 139,748,917 | 2.17% |
| 2026-01-22 | 6.32 | 6.45 | 6.29 | 6.44 | 6.44 | qfq | 18,446,030 | 117,772,568 | 1.10% |
| 2026-01-21 | 6.30 | 6.37 | 6.19 | 6.37 | 6.37 | qfq | 19,841,396 | 125,236,593 | 1.27% |
| 2026-01-20 | 6.25 | 6.30 | 6.14 | 6.29 | 6.29 | qfq | 16,505,038 | 102,770,903 | 0.80% |
| 2026-01-19 | 6.09 | 6.24 | 6.00 | 6.24 | 6.24 | qfq | 20,795,200 | 128,583,262 | 2.46% |
| 2026-01-16 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | qfq | 14,620,400 | 89,687,485 | -1.46% |
| 2026-01-15 | 6.10 | 6.24 | 6.09 | 6.18 | 6.18 | qfq | 17,458,401 | 108,170,408 | 0.65% |
| 2026-01-14 | 6.18 | 6.24 | 6.08 | 6.14 | 6.14 | qfq | 19,131,400 | 118,054,381 | -0.32% |
| 2026-01-13 | 6.17 | 6.25 | 6.08 | 6.16 | 6.16 | qfq | 20,592,585 | 127,123,933 | -0.32% |
| 2026-01-12 | 6.19 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 19,904,672 | 122,188,845 | -0.16% |
| 2026-01-09 | 6.14 | 6.22 | 6.11 | 6.19 | 6.19 | qfq | 16,900,500 | 104,412,347 | 1.31% |
| 2026-01-08 | 6.06 | 6.13 | 6.02 | 6.11 | 6.11 | qfq | 12,106,691 | 73,801,032 | 0.49% |
| 2026-01-07 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 16,452,355 | 100,144,767 | -0.33% |
| 2026-01-06 | 5.95 | 6.13 | 5.93 | 6.10 | 6.10 | qfq | 17,052,791 | 103,534,869 | 2.52% |
| 2026-01-05 | 5.90 | 5.98 | 5.90 | 5.95 | 5.95 | qfq | 10,220,967 | 60,652,163 | 0.85% |
| 2025-12-31 | 5.96 | 5.99 | 5.90 | 5.90 | 5.90 | qfq | 8,303,234 | 49,116,024 | -1.01% |
| 2025-12-30 | 6.05 | 6.05 | 5.90 | 5.96 | 5.96 | qfq | 12,604,051 | 75,404,309 | -2.61% |
| 2025-12-29 | 6.08 | 6.16 | 6.06 | 6.12 | 6.12 | qfq | 15,767,484 | 96,309,966 | 0.16% |
| 2025-12-26 | 6.20 | 6.26 | 6.07 | 6.11 | 6.11 | qfq | 18,205,200 | 111,970,682 | -0.33% |
| 2025-12-25 | 6.06 | 6.15 | 6.01 | 6.13 | 6.13 | qfq | 26,537,831 | 161,779,926 | -3.77% |
| 2025-12-24 | 6.16 | 6.49 | 6.04 | 6.37 | 6.37 | qfq | 36,694,706 | 229,865,589 | 5.12% |
| 2025-12-23 | 6.16 | 6.20 | 5.99 | 6.06 | 6.06 | qfq | 20,181,930 | 123,053,598 | 0.50% |
| 2025-12-22 | 5.90 | 6.03 | 5.90 | 6.03 | 6.03 | qfq | 14,297,900 | 85,543,574 | 2.20% |
| 2025-12-19 | 5.87 | 5.92 | 5.75 | 5.90 | 5.90 | qfq | 11,867,378 | 69,361,726 | 0.00% |
| 2025-12-18 | 5.84 | 5.95 | 5.78 | 5.90 | 5.90 | qfq | 10,228,436 | 60,282,834 | 1.03% |
| 2025-12-17 | 5.91 | 5.91 | 5.67 | 5.84 | 5.84 | qfq | 11,853,000 | 68,275,584 | -0.34% |
| 2025-12-16 | 6.07 | 6.07 | 5.85 | 5.86 | 5.86 | qfq | 14,751,300 | 87,053,346 | -4.09% |
| 2025-12-15 | 5.95 | 6.22 | 5.81 | 6.11 | 6.11 | qfq | 20,277,212 | 122,396,153 | 2.00% |
| 2025-12-12 | 5.95 | 6.09 | 5.95 | 5.99 | 5.99 | qfq | 15,785,468 | 94,972,436 | 0.34% |
| 2025-12-11 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | qfq | 22,936,925 | 139,687,645 | -5.09% |
| 2025-12-10 | 6.41 | 6.41 | 6.23 | 6.29 | 6.29 | qfq | 20,571,911 | 129,191,500 | -2.63% |
| 2025-12-09 | 6.30 | 6.51 | 6.21 | 6.46 | 6.46 | qfq | 41,541,310 | 264,399,368 | 1.41% |
| 2025-12-08 | 6.39 | 6.39 | 6.26 | 6.37 | 6.37 | qfq | 36,399,210 | 230,396,397 | -1.09% |
| 2025-12-05 | 6.33 | 6.52 | 6.27 | 6.44 | 6.44 | qfq | 49,466,959 | 315,844,676 | 1.26% |
| 2025-12-04 | 6.66 | 6.88 | 6.33 | 6.36 | 6.36 | qfq | 89,082,528 | 587,791,171 | -3.05% |
| 2025-12-03 | 6.04 | 6.56 | 5.98 | 6.56 | 6.56 | qfq | 58,697,844 | 380,799,408 | 10.07% |
| 2025-12-02 | 6.01 | 6.04 | 5.88 | 5.96 | 5.96 | qfq | 8,416,310 | 49,982,109 | -0.83% |
| 2025-12-01 | 6.03 | 6.10 | 5.97 | 6.01 | 6.01 | qfq | 10,561,700 | 63,807,977 | 1.52% |
| 2025-11-28 | 5.69 | 5.92 | 5.69 | 5.92 | 5.92 | qfq | 7,378,000 | 43,170,633 | 1.89% |
| 2025-11-27 | 5.80 | 5.99 | 5.79 | 5.81 | 5.81 | qfq | 6,250,300 | 36,510,890 | 0.35% |
| 2025-11-26 | 6.08 | 6.14 | 5.77 | 5.79 | 5.79 | qfq | 11,451,300 | 67,788,228 | -3.02% |
| 2025-11-25 | 5.95 | 6.01 | 5.90 | 5.97 | 5.97 | qfq | 6,901,800 | 41,177,513 | 1.70% |
| 2025-11-24 | 5.82 | 5.90 | 5.78 | 5.87 | 5.87 | qfq | 9,043,200 | 52,785,536 | 2.44% |
| 2025-11-21 | 6.18 | 6.18 | 5.71 | 5.73 | 5.73 | qfq | 14,877,420 | 86,953,997 | -6.37% |
| 2025-11-20 | 6.18 | 6.28 | 6.05 | 6.12 | 6.12 | qfq | 9,785,200 | 60,212,073 | 0.33% |
| 2025-11-19 | 6.32 | 6.35 | 6.01 | 6.10 | 6.10 | qfq | 14,778,600 | 90,283,180 | -3.17% |
| 2025-11-18 | 6.43 | 6.50 | 6.26 | 6.30 | 6.30 | qfq | 11,851,000 | 75,358,269 | -2.02% |
| 2025-11-17 | 6.38 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 8,564,375 | 54,925,321 | 0.47% |
| 2025-11-14 | 6.33 | 6.45 | 6.31 | 6.40 | 6.40 | qfq | 13,145,075 | 84,256,601 | 0.47% |
| 2025-11-13 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | qfq | 11,534,910 | 73,243,683 | 1.76% |
| 2025-11-12 | 6.39 | 6.39 | 6.22 | 6.26 | 6.26 | qfq | 7,728,201 | 48,545,413 | -2.03% |
| 2025-11-11 | 6.37 | 6.46 | 6.30 | 6.39 | 6.39 | qfq | 10,816,244 | 68,904,021 | 0.31% |
| 2025-11-10 | 6.28 | 6.40 | 6.27 | 6.37 | 6.37 | qfq | 12,964,403 | 82,437,709 | 1.43% |
| 2025-11-07 | 6.30 | 6.32 | 6.25 | 6.28 | 6.28 | qfq | 6,615,531 | 41,550,817 | -0.32% |
| 2025-11-06 | 6.25 | 6.31 | 6.19 | 6.30 | 6.30 | qfq | 8,275,801 | 51,701,288 | 0.64% |
| 2025-11-05 | 6.17 | 6.28 | 6.13 | 6.26 | 6.26 | qfq | 8,915,100 | 55,659,486 | 1.13% |
| 2025-11-04 | 6.26 | 6.30 | 6.15 | 6.19 | 6.19 | qfq | 6,790,500 | 42,137,427 | -1.59% |
| 2025-11-03 | 6.21 | 6.30 | 6.15 | 6.29 | 6.29 | qfq | 9,469,641 | 59,086,493 | 1.29% |
| 2025-10-31 | 6.23 | 6.24 | 6.19 | 6.21 | 6.21 | qfq | 6,878,800 | 42,746,820 | 0.00% |
| 2025-10-30 | 6.30 | 6.30 | 6.20 | 6.21 | 6.21 | qfq | 10,496,400 | 65,436,246 | -1.58% |
| 2025-10-29 | 6.20 | 6.32 | 6.17 | 6.31 | 6.31 | qfq | 15,940,721 | 100,012,019 | 1.94% |
| 2025-10-28 | 6.13 | 6.21 | 6.12 | 6.19 | 6.19 | qfq | 8,207,173 | 50,700,812 | 0.49% |
| 2025-10-27 | 6.14 | 6.19 | 6.12 | 6.16 | 6.16 | qfq | 7,255,058 | 44,670,835 | 0.65% |
| 2025-10-24 | 6.23 | 6.24 | 6.11 | 6.12 | 6.12 | qfq | 8,321,400 | 51,219,628 | -1.77% |
| 2025-10-23 | 6.16 | 6.23 | 6.06 | 6.23 | 6.23 | qfq | 9,335,421 | 57,257,435 | 1.14% |
| 2025-10-22 | 6.12 | 6.18 | 6.08 | 6.16 | 6.16 | qfq | 7,135,100 | 43,832,167 | 0.16% |
| 2025-10-21 | 6.12 | 6.17 | 6.09 | 6.15 | 6.15 | qfq | 6,269,968 | 38,473,876 | 0.16% |
| 2025-10-20 | 6.10 | 6.14 | 6.06 | 6.14 | 6.14 | qfq | 7,365,300 | 44,950,889 | 0.66% |
| 2025-10-17 | 6.16 | 6.25 | 6.10 | 6.10 | 6.10 | qfq | 9,126,605 | 56,201,712 | -1.13% |
| 2025-10-16 | 6.29 | 6.29 | 6.16 | 6.17 | 6.17 | qfq | 11,457,900 | 71,064,834 | -2.22% |
| 2025-10-15 | 6.38 | 6.41 | 6.26 | 6.31 | 6.31 | qfq | 14,709,515 | 92,857,140 | -1.41% |
| 2025-10-14 | 6.69 | 6.69 | 6.36 | 6.40 | 6.40 | qfq | 30,064,140 | 193,959,435 | -3.03% |
| 2025-10-13 | 6.26 | 6.60 | 6.15 | 6.60 | 6.60 | qfq | 36,098,645 | 232,745,582 | 4.60% |
| 2025-10-10 | 6.33 | 6.38 | 6.20 | 6.31 | 6.31 | qfq | 16,182,003 | 101,886,662 | -0.32% |
| 2025-10-09 | 6.11 | 6.33 | 6.11 | 6.33 | 6.33 | qfq | 21,958,650 | 136,826,173 | 4.11% |
| 2025-09-30 | 5.99 | 6.14 | 5.96 | 6.08 | 6.08 | qfq | 10,924,902 | 66,413,587 | 1.33% |
| 2025-09-29 | 5.95 | 6.08 | 5.91 | 6.00 | 6.00 | qfq | 9,206,850 | 55,067,356 | 0.17% |
| 2025-09-26 | 5.93 | 6.25 | 5.88 | 5.99 | 5.99 | qfq | 16,431,000 | 99,833,838 | 1.70% |
| 2025-09-25 | 5.94 | 6.04 | 5.87 | 5.89 | 5.89 | qfq | 9,251,300 | 54,968,031 | -0.67% |
| 2025-09-24 | 5.84 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 9,920,905 | 58,384,154 | 1.19% |
| 2025-09-23 | 6.11 | 6.11 | 5.72 | 5.86 | 5.86 | qfq | 16,803,824 | 98,248,594 | -4.09% |
| 2025-09-22 | 6.25 | 6.27 | 6.07 | 6.11 | 6.11 | qfq | 11,033,502 | 67,534,428 | -2.24% |
| 2025-09-19 | 6.27 | 6.32 | 6.24 | 6.25 | 6.25 | qfq | 7,723,510 | 48,372,023 | -0.64% |
| 2025-09-18 | 6.41 | 6.42 | 6.26 | 6.29 | 6.29 | qfq | 15,651,610 | 99,407,860 | -2.33% |
| 2025-09-17 | 6.41 | 6.47 | 6.39 | 6.44 | 6.44 | qfq | 8,133,701 | 52,318,903 | -0.31% |
| 2025-09-16 | 6.50 | 6.53 | 6.37 | 6.46 | 6.46 | qfq | 13,461,301 | 86,468,490 | -0.46% |
| 2025-09-15 | 6.51 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 18,934,166 | 122,808,197 | -2.70% |
| 2025-09-12 | 6.37 | 6.84 | 6.37 | 6.67 | 6.67 | qfq | 33,919,944 | 223,280,826 | 3.57% |
| 2025-09-11 | 6.38 | 6.44 | 6.27 | 6.44 | 6.44 | qfq | 13,598,915 | 86,560,588 | 1.10% |
| 2025-09-10 | 6.36 | 6.42 | 6.32 | 6.37 | 6.37 | qfq | 10,795,167 | 68,676,864 | -0.31% |
| 2025-09-09 | 6.50 | 6.52 | 6.39 | 6.39 | 6.39 | qfq | 13,506,200 | 87,014,356 | -1.84% |
| 2025-09-08 | 6.48 | 6.55 | 6.48 | 6.51 | 6.51 | qfq | 13,468,300 | 87,682,903 | 0.62% |
| 2025-09-05 | 6.40 | 6.47 | 6.32 | 6.47 | 6.47 | qfq | 14,737,034 | 94,385,315 | 1.25% |
| 2025-09-04 | 6.60 | 6.68 | 6.22 | 6.39 | 6.39 | qfq | 34,788,705 | 225,374,486 | -4.34% |
| 2025-09-03 | 7.15 | 7.28 | 6.64 | 6.68 | 6.68 | qfq | 47,593,630 | 328,636,199 | -7.35% |
| 2025-09-02 | 6.95 | 7.45 | 6.72 | 7.21 | 7.21 | qfq | 72,500,052 | 517,603,947 | 4.64% |
| 2025-09-01 | 7.04 | 7.05 | 6.80 | 6.89 | 6.89 | qfq | 28,638,900 | 197,067,170 | -2.13% |
| 2025-08-29 | 6.83 | 7.20 | 6.79 | 7.04 | 7.04 | qfq | 49,694,380 | 351,040,430 | 3.53% |
| 2025-08-28 | 6.84 | 6.93 | 6.54 | 6.80 | 6.80 | qfq | 30,396,211 | 204,741,628 | -0.87% |
| 2025-08-27 | 6.95 | 7.09 | 6.86 | 6.86 | 6.86 | qfq | 29,346,180 | 204,083,995 | -1.15% |
| 2025-08-26 | 7.12 | 7.12 | 6.86 | 6.94 | 6.94 | qfq | 31,826,503 | 220,826,182 | -2.80% |
| 2025-08-25 | 7.05 | 7.25 | 7.03 | 7.14 | 7.14 | qfq | 42,581,114 | 304,835,129 | 1.13% |
| 2025-08-22 | 7.03 | 7.23 | 7.01 | 7.06 | 7.06 | qfq | 29,186,183 | 206,789,580 | 0.28% |
| 2025-08-21 | 7.14 | 7.24 | 7.00 | 7.04 | 7.04 | qfq | 35,479,000 | 251,144,160 | -2.22% |
| 2025-08-20 | 7.15 | 7.49 | 6.98 | 7.20 | 7.20 | qfq | 55,837,265 | 403,745,698 | 0.70% |
| 2025-08-19 | 6.87 | 7.19 | 6.83 | 7.15 | 7.15 | qfq | 56,985,581 | 402,196,711 | 3.92% |
| 2025-08-18 | 6.69 | 6.90 | 6.68 | 6.88 | 6.88 | qfq | 31,236,298 | 213,424,428 | 2.84% |
| 2025-08-15 | 6.64 | 6.72 | 6.62 | 6.69 | 6.69 | qfq | 16,652,707 | 111,069,720 | 0.15% |
| 2025-08-14 | 6.80 | 6.83 | 6.67 | 6.68 | 6.68 | qfq | 20,191,692 | 135,892,734 | -1.62% |
| 2025-08-13 | 6.79 | 6.84 | 6.77 | 6.79 | 6.79 | qfq | 15,594,827 | 105,890,582 | 0.30% |
| 2025-08-12 | 6.85 | 6.86 | 6.75 | 6.77 | 6.77 | qfq | 16,629,350 | 112,645,436 | -1.17% |
| 2025-08-11 | 6.85 | 6.91 | 6.75 | 6.85 | 6.85 | qfq | 17,719,893 | 121,183,257 | -0.44% |
| 2025-08-08 | 7.06 | 7.06 | 6.85 | 6.88 | 6.88 | qfq | 25,746,980 | 177,803,208 | -2.69% |
| 2025-08-07 | 6.87 | 7.11 | 6.70 | 7.07 | 7.07 | qfq | 45,560,468 | 316,407,432 | 2.46% |
| 2025-08-06 | 6.82 | 6.91 | 6.76 | 6.90 | 6.90 | qfq | 20,422,800 | 140,157,380 | 1.17% |
| 2025-08-05 | 6.81 | 6.84 | 6.76 | 6.82 | 6.82 | qfq | 16,875,800 | 114,643,943 | 0.59% |
| 2025-08-04 | 6.58 | 6.80 | 6.57 | 6.78 | 6.78 | qfq | 16,676,500 | 112,367,793 | 1.65% |
| 2025-08-01 | 6.72 | 6.76 | 6.58 | 6.67 | 6.67 | qfq | 19,590,002 | 130,486,139 | -1.62% |
| 2025-07-31 | 6.95 | 6.96 | 6.77 | 6.78 | 6.78 | qfq | 24,909,400 | 170,134,562 | -3.56% |
| 2025-07-30 | 6.88 | 7.08 | 6.76 | 7.03 | 7.03 | qfq | 30,985,100 | 215,057,170 | 1.44% |
| 2025-07-29 | 7.16 | 7.16 | 6.83 | 6.93 | 6.93 | qfq | 43,628,668 | 302,692,936 | -3.75% |
| 2025-07-28 | 7.34 | 7.35 | 7.11 | 7.20 | 7.20 | qfq | 40,514,861 | 291,377,514 | -2.96% |
| 2025-07-25 | 7.60 | 7.60 | 7.36 | 7.42 | 7.42 | qfq | 47,005,169 | 348,810,915 | -3.64% |
| 2025-07-24 | 7.40 | 7.75 | 7.27 | 7.70 | 7.70 | qfq | 77,084,961 | 582,800,085 | 4.19% |
| 2025-07-23 | 7.35 | 7.49 | 7.15 | 7.39 | 7.39 | qfq | 40,246,200 | 294,879,766 | 0.14% |
| 2025-07-22 | 7.66 | 7.69 | 7.34 | 7.38 | 7.38 | qfq | 55,133,160 | 410,093,912 | -3.40% |
| 2025-07-21 | 7.50 | 7.78 | 7.40 | 7.64 | 7.64 | qfq | 66,817,403 | 507,266,348 | -0.91% |
| 2025-07-18 | 7.36 | 8.00 | 7.30 | 7.71 | 7.71 | qfq | 99,921,308 | 773,063,349 | 3.77% |
| 2025-07-17 | 7.30 | 7.48 | 7.20 | 7.43 | 7.43 | qfq | 55,559,636 | 406,643,011 | 1.92% |
| 2025-07-16 | 7.55 | 7.73 | 7.16 | 7.29 | 7.29 | qfq | 80,225,910 | 590,102,235 | -4.33% |
| 2025-07-15 | 7.52 | 8.17 | 7.52 | 7.62 | 7.62 | qfq | 106,594,287 | 836,202,998 | -1.17% |
| 2025-07-14 | 7.95 | 8.22 | 7.62 | 7.71 | 7.71 | qfq | 151,063,454 | 1,192,008,772 | 3.21% |
| 2025-07-11 | 6.79 | 7.47 | 6.79 | 7.47 | 7.47 | qfq | 64,759,400 | 475,718,682 | 10.01% |
| 2025-07-10 | 6.82 | 6.94 | 6.76 | 6.79 | 6.79 | qfq | 41,316,955 | 282,688,227 | 0.44% |
| 2025-07-09 | 7.01 | 7.08 | 6.71 | 6.76 | 6.76 | qfq | 61,694,200 | 421,451,369 | -4.52% |
| 2025-07-08 | 7.04 | 7.25 | 6.96 | 7.08 | 7.08 | qfq | 53,063,300 | 377,248,527 | 0.57% |
| 2025-07-07 | 6.80 | 7.13 | 6.80 | 7.04 | 7.04 | qfq | 49,847,625 | 347,374,732 | 2.03% |
| 2025-07-04 | 7.05 | 7.11 | 6.85 | 6.90 | 6.90 | qfq | 41,955,508 | 292,479,989 | -1.57% |
| 2025-07-03 | 7.08 | 7.17 | 6.91 | 7.01 | 7.01 | qfq | 50,965,663 | 358,037,773 | -0.99% |
| 2025-07-02 | 7.13 | 7.29 | 7.03 | 7.08 | 7.08 | qfq | 60,005,106 | 428,222,196 | -2.61% |
| 2025-07-01 | 7.15 | 7.70 | 6.94 | 7.27 | 7.27 | qfq | 109,421,268 | 786,402,328 | -1.36% |
| 2025-06-30 | 6.99 | 7.43 | 6.90 | 7.37 | 7.37 | qfq | 139,334,018 | 998,358,605 | 7.75% |
| 2025-06-27 | 6.29 | 6.84 | 6.29 | 6.84 | 6.84 | qfq | 65,738,431 | 444,337,631 | 9.97% |
| 2025-06-26 | 6.25 | 6.37 | 6.11 | 6.22 | 6.22 | qfq | 48,497,071 | 302,315,251 | -1.58% |
| 2025-06-25 | 6.21 | 6.42 | 6.17 | 6.32 | 6.32 | qfq | 63,980,422 | 400,675,356 | -2.02% |
| 2025-06-24 | 6.47 | 6.57 | 6.42 | 6.45 | 6.45 | qfq | 59,535,522 | 386,436,626 | -0.46% |
| 2025-06-23 | 6.30 | 6.50 | 6.23 | 6.48 | 6.48 | qfq | 62,287,306 | 399,454,582 | 1.57% |
| 2025-06-20 | 6.60 | 6.92 | 6.36 | 6.38 | 6.38 | qfq | 90,685,134 | 593,886,500 | -6.86% |
| 2025-06-19 | 7.14 | 7.46 | 6.85 | 6.85 | 6.85 | qfq | 100,236,886 | 702,145,838 | -9.99% |
| 2025-06-18 | 8.03 | 8.35 | 7.61 | 7.61 | 7.61 | qfq | 142,708,522 | 1,123,457,296 | -9.94% |
| 2025-06-17 | 7.30 | 8.45 | 7.30 | 8.45 | 8.45 | qfq | 172,740,750 | 1,393,169,134 | 10.03% |
| 2025-06-16 | 6.70 | 7.99 | 6.55 | 7.68 | 7.68 | qfq | 170,869,468 | 1,198,980,956 | 5.79% |
| 2025-06-13 | 6.71 | 7.26 | 6.71 | 7.26 | 7.26 | qfq | 154,077,327 | 1,098,052,791 | 10.00% |
| 2025-06-12 | 6.60 | 6.60 | 6.29 | 6.60 | 6.60 | qfq | 92,589,148 | 606,684,440 | 10.00% |
| 2025-06-11 | 5.37 | 6.00 | 5.33 | 6.00 | 6.00 | qfq | 52,470,805 | 307,268,802 | 10.09% |
| 2025-06-10 | 5.40 | 5.72 | 5.22 | 5.45 | 5.45 | qfq | 88,033,105 | 476,854,652 | -1.62% |
| 2025-06-09 | 5.15 | 5.63 | 5.06 | 5.54 | 5.54 | qfq | 95,798,190 | 515,119,643 | 8.20% |
| 2025-06-06 | 5.00 | 5.37 | 5.00 | 5.12 | 5.12 | qfq | 48,109,505 | 248,269,795 | 2.20% |
| 2025-06-05 | 5.08 | 5.23 | 4.98 | 5.01 | 5.01 | qfq | 37,989,100 | 192,648,409 | -0.79% |
| 2025-06-04 | 5.07 | 5.12 | 4.95 | 5.05 | 5.05 | qfq | 37,852,660 | 190,995,852 | 0.80% |
| 2025-06-03 | 4.88 | 5.24 | 4.88 | 5.01 | 5.01 | qfq | 46,788,158 | 236,932,618 | 4.59% |
| 2025-05-30 | 5.15 | 5.17 | 4.75 | 4.79 | 4.79 | qfq | 53,560,600 | 262,171,809 | -7.88% |
| 2025-05-29 | 5.27 | 5.29 | 5.12 | 5.20 | 5.20 | qfq | 45,020,572 | 234,001,418 | -2.26% |
| 2025-05-28 | 5.22 | 5.65 | 5.07 | 5.32 | 5.32 | qfq | 64,524,767 | 346,409,395 | 1.53% |
| 2025-05-27 | 5.33 | 5.39 | 5.13 | 5.24 | 5.24 | qfq | 48,889,172 | 254,564,359 | -3.50% |
| 2025-05-26 | 5.29 | 5.63 | 5.16 | 5.43 | 5.43 | qfq | 60,357,097 | 328,313,626 | 0.74% |
| 2025-05-23 | 5.16 | 5.40 | 5.06 | 5.39 | 5.39 | qfq | 68,121,931 | 357,579,469 | 3.45% |
| 2025-05-22 | 5.18 | 5.46 | 5.15 | 5.21 | 5.21 | qfq | 64,751,041 | 339,540,554 | -3.70% |
| 2025-05-21 | 5.60 | 5.78 | 5.35 | 5.41 | 5.41 | qfq | 92,313,016 | 509,321,963 | -8.31% |
| 2025-05-20 | 5.70 | 6.11 | 5.41 | 5.90 | 5.90 | qfq | 146,958,485 | 846,694,568 | 6.12% |
| 2025-05-19 | 5.20 | 5.56 | 5.11 | 5.56 | 5.56 | qfq | 103,530,705 | 556,699,390 | 10.10% |
| 2025-05-16 | 4.51 | 5.05 | 4.48 | 5.05 | 5.05 | qfq | 90,809,670 | 447,615,446 | 10.02% |
| 2025-05-15 | 4.75 | 4.93 | 4.58 | 4.59 | 4.59 | qfq | 63,375,076 | 298,302,029 | -6.13% |
| 2025-05-14 | 4.70 | 4.98 | 4.61 | 4.89 | 4.89 | qfq | 91,191,230 | 439,414,603 | 6.30% |
| 2025-05-13 | 4.83 | 4.96 | 4.59 | 4.60 | 4.60 | qfq | 81,821,770 | 386,748,506 | -2.95% |
| 2025-05-12 | 4.43 | 4.74 | 4.43 | 4.74 | 4.74 | qfq | 49,895,281 | 234,300,853 | 9.98% |
| 2025-05-09 | 4.60 | 4.62 | 4.31 | 4.31 | 4.31 | qfq | 68,988,695 | 305,274,605 | -8.88% |
| 2025-05-08 | 4.77 | 4.99 | 4.54 | 4.73 | 4.73 | qfq | 77,136,070 | 366,858,249 | -5.21% |
| 2025-05-07 | 4.64 | 5.14 | 4.51 | 4.99 | 4.99 | qfq | 124,346,843 | 609,295,697 | 6.62% |
| 2025-05-06 | 3.98 | 4.68 | 3.97 | 4.68 | 4.68 | qfq | 77,734,530 | 344,984,987 | 10.12% |
| 2025-04-30 | 4.16 | 4.43 | 3.98 | 4.25 | 4.25 | qfq | 103,597,770 | 439,907,193 | 5.46% |
| 2025-04-29 | 3.68 | 4.03 | 3.65 | 4.03 | 4.03 | qfq | 43,121,000 | 167,930,541 | 10.11% |
| 2025-04-28 | 3.56 | 3.66 | 3.45 | 3.66 | 3.66 | qfq | 36,302,730 | 130,515,497 | 9.91% |
| 2025-04-25 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | qfq | 8,494,300 | 28,363,041 | 1.22% |
| 2025-04-24 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | qfq | 8,945,500 | 29,613,120 | -1.79% |
| 2025-04-23 | 3.37 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 6,869,100 | 23,102,531 | -0.30% |
| 2025-04-22 | 3.38 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 6,621,400 | 22,220,544 | -0.59% |
| 2025-04-21 | 3.34 | 3.42 | 3.33 | 3.38 | 3.38 | qfq | 7,032,100 | 23,819,968 | 0.60% |
| 2025-04-18 | 3.31 | 3.38 | 3.29 | 3.36 | 3.36 | qfq | 6,780,400 | 22,592,918 | 1.82% |
| 2025-04-17 | 3.29 | 3.38 | 3.28 | 3.30 | 3.30 | qfq | 6,970,350 | 23,242,563 | 0.30% |
| 2025-04-16 | 3.35 | 3.40 | 3.25 | 3.29 | 3.29 | qfq | 8,848,800 | 29,378,983 | -2.95% |
| 2025-04-15 | 3.41 | 3.46 | 3.33 | 3.39 | 3.39 | qfq | 8,442,400 | 28,678,120 | -0.88% |
| 2025-04-14 | 3.34 | 3.47 | 3.33 | 3.42 | 3.42 | qfq | 9,479,350 | 32,376,882 | 2.70% |
| 2025-04-11 | 3.22 | 3.37 | 3.22 | 3.33 | 3.33 | qfq | 10,842,604 | 36,098,544 | 2.15% |
| 2025-04-10 | 3.23 | 3.32 | 3.23 | 3.26 | 3.26 | qfq | 10,803,400 | 35,497,197 | 1.88% |
| 2025-04-09 | 3.05 | 3.24 | 2.90 | 3.20 | 3.20 | qfq | 14,769,701 | 45,460,656 | 1.91% |
| 2025-04-08 | 3.10 | 3.22 | 3.05 | 3.14 | 3.14 | qfq | 13,571,959 | 42,377,320 | -3.09% |
| 2025-04-07 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | qfq | 9,769,800 | 32,055,900 | -10.00% |
| 2025-04-03 | 3.56 | 3.60 | 3.52 | 3.60 | 3.60 | qfq | 8,762,700 | 31,279,372 | 0.84% |
| 2025-04-02 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 8,489,426 | 30,473,437 | -1.92% |
| 2025-04-01 | 3.57 | 3.75 | 3.57 | 3.64 | 3.64 | qfq | 13,647,159 | 49,889,977 | 2.54% |
| 2025-03-31 | 3.60 | 3.61 | 3.49 | 3.55 | 3.55 | qfq | 8,959,100 | 31,713,387 | -1.93% |
| 2025-03-28 | 3.69 | 3.73 | 3.60 | 3.62 | 3.62 | qfq | 9,543,349 | 34,671,391 | -2.43% |
| 2025-03-27 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 11,579,100 | 43,127,617 | -2.37% |
| 2025-03-26 | 3.63 | 3.91 | 3.63 | 3.80 | 3.80 | qfq | 19,329,605 | 73,762,648 | 3.54% |
| 2025-03-25 | 3.64 | 3.71 | 3.61 | 3.67 | 3.67 | qfq | 12,320,210 | 45,108,707 | 0.82% |
| 2025-03-24 | 3.80 | 3.81 | 3.57 | 3.64 | 3.64 | qfq | 15,151,224 | 55,521,213 | -3.45% |
| 2025-03-21 | 3.89 | 3.90 | 3.76 | 3.77 | 3.77 | qfq | 14,990,501 | 57,181,576 | -3.33% |
| 2025-03-20 | 3.87 | 3.92 | 3.83 | 3.90 | 3.90 | qfq | 13,271,800 | 51,525,820 | 0.52% |
| 2025-03-19 | 3.95 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 21,096,633 | 81,749,947 | -1.77% |
| 2025-03-18 | 3.97 | 4.02 | 3.94 | 3.95 | 3.95 | qfq | 19,098,450 | 75,821,196 | -0.75% |
| 2025-03-17 | 3.95 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 20,306,946 | 80,358,760 | 0.00% |
| 2025-03-14 | 4.08 | 4.13 | 3.93 | 3.98 | 3.98 | qfq | 27,591,300 | 110,012,193 | -1.24% |
| 2025-03-13 | 4.09 | 4.14 | 3.95 | 4.03 | 4.03 | qfq | 32,198,251 | 129,100,851 | -2.66% |
| 2025-03-12 | 4.29 | 4.31 | 4.11 | 4.14 | 4.14 | qfq | 46,655,924 | 193,821,504 | -4.17% |
| 2025-03-11 | 4.17 | 4.39 | 4.04 | 4.32 | 4.32 | qfq | 58,200,130 | 245,689,089 | 3.10% |
| 2025-03-10 | 4.13 | 4.51 | 4.10 | 4.19 | 4.19 | qfq | 86,646,321 | 368,871,383 | 2.20% |
| 2025-03-07 | 3.73 | 4.10 | 3.67 | 4.10 | 4.10 | qfq | 41,132,410 | 162,535,424 | 9.92% |
| 2025-03-06 | 3.73 | 3.78 | 3.66 | 3.73 | 3.73 | qfq | 45,309,110 | 168,534,571 | -1.84% |
| 2025-03-05 | 3.69 | 3.81 | 3.60 | 3.80 | 3.80 | qfq | 63,221,971 | 234,435,879 | -5.00% |
| 2025-03-04 | 3.94 | 4.26 | 3.90 | 4.00 | 4.00 | qfq | 87,066,205 | 360,471,252 | 3.36% |
| 2025-03-03 | 3.49 | 3.87 | 3.49 | 3.87 | 3.87 | qfq | 17,493,007 | 66,303,899 | 9.94% |
| 2025-02-28 | 3.39 | 3.74 | 3.39 | 3.52 | 3.52 | qfq | 34,740,451 | 124,065,396 | 3.53% |
| 2025-02-27 | 3.42 | 3.45 | 3.35 | 3.40 | 3.40 | qfq | 9,158,700 | 31,026,188 | -0.58% |
| 2025-02-26 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 8,425,100 | 28,755,055 | 1.18% |
| 2025-02-25 | 3.39 | 3.45 | 3.35 | 3.38 | 3.38 | qfq | 7,355,900 | 25,096,587 | -0.59% |
| 2025-02-24 | 3.37 | 3.44 | 3.33 | 3.40 | 3.40 | qfq | 8,990,800 | 30,521,506 | 0.29% |
| 2025-02-21 | 3.47 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 11,556,300 | 38,818,428 | -2.02% |
| 2025-02-20 | 3.40 | 3.48 | 3.39 | 3.46 | 3.46 | qfq | 7,239,900 | 24,937,145 | 2.06% |
| 2025-02-19 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | qfq | 5,618,000 | 18,981,884 | 1.80% |
| 2025-02-18 | 3.42 | 3.46 | 3.32 | 3.33 | 3.33 | qfq | 6,931,500 | 23,479,215 | -2.92% |
| 2025-02-17 | 3.37 | 3.48 | 3.33 | 3.43 | 3.43 | qfq | 9,070,600 | 31,025,666 | 1.78% |
| 2025-02-14 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 5,131,300 | 17,394,051 | -0.88% |
| 2025-02-13 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | qfq | 4,896,700 | 16,741,791 | -0.87% |
| 2025-02-12 | 3.43 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 6,789,400 | 23,152,125 | 0.29% |
| 2025-02-11 | 3.53 | 3.54 | 3.39 | 3.42 | 3.42 | qfq | 6,758,925 | 23,101,603 | -2.01% |
| 2025-02-10 | 3.43 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 7,373,400 | 25,530,276 | 1.45% |
| 2025-02-07 | 3.38 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 9,614,933 | 32,894,510 | 2.38% |
| 2025-02-06 | 3.27 | 3.36 | 3.25 | 3.36 | 3.36 | qfq | 7,827,200 | 25,886,297 | 2.75% |
| 2025-02-05 | 3.23 | 3.32 | 3.22 | 3.27 | 3.27 | qfq | 8,096,388 | 26,457,891 | 1.24% |
| 2025-01-27 | 3.30 | 3.34 | 3.23 | 3.23 | 3.23 | qfq | 5,940,900 | 19,524,927 | 0.00% |
| 2025-01-24 | 3.17 | 3.25 | 3.13 | 3.23 | 3.23 | qfq | 6,608,600 | 21,126,997 | 1.25% |
| 2025-01-23 | 3.17 | 3.31 | 3.17 | 3.19 | 3.19 | qfq | 8,267,425 | 26,747,847 | 0.95% |
| 2025-01-22 | 3.15 | 3.20 | 3.11 | 3.16 | 3.16 | qfq | 5,341,300 | 16,883,920 | 0.00% |
| 2025-01-21 | 3.30 | 3.31 | 3.16 | 3.16 | 3.16 | qfq | 7,745,800 | 24,814,033 | -3.36% |
| 2025-01-20 | 3.24 | 3.32 | 3.10 | 3.27 | 3.27 | qfq | 9,981,800 | 32,363,753 | 0.62% |
| 2025-01-17 | 3.24 | 3.25 | 3.15 | 3.25 | 3.25 | qfq | 7,943,300 | 25,464,239 | -0.31% |
| 2025-01-16 | 3.26 | 3.33 | 3.21 | 3.26 | 3.26 | qfq | 7,366,000 | 24,122,197 | 0.31% |
| 2025-01-15 | 3.27 | 3.29 | 3.17 | 3.25 | 3.25 | qfq | 8,785,496 | 28,341,704 | 0.31% |
| 2025-01-14 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | qfq | 9,717,300 | 30,948,556 | 5.19% |
| 2025-01-13 | 3.05 | 3.13 | 2.95 | 3.08 | 3.08 | qfq | 7,368,200 | 22,568,343 | 1.32% |
| 2025-01-10 | 3.18 | 3.22 | 3.03 | 3.04 | 3.04 | qfq | 7,725,711 | 24,070,070 | -4.10% |
| 2025-01-09 | 3.14 | 3.23 | 3.13 | 3.17 | 3.17 | qfq | 6,989,400 | 22,262,956 | 1.28% |
| 2025-01-08 | 3.17 | 3.19 | 3.04 | 3.13 | 3.13 | qfq | 8,814,611 | 27,470,963 | -0.95% |
| 2025-01-07 | 3.05 | 3.17 | 3.05 | 3.16 | 3.16 | qfq | 7,931,600 | 24,574,501 | 3.61% |
| 2025-01-06 | 3.03 | 3.10 | 2.93 | 3.05 | 3.05 | qfq | 9,420,001 | 28,496,586 | -0.33% |
| 2025-01-03 | 3.25 | 3.25 | 3.03 | 3.06 | 3.06 | qfq | 10,600,450 | 33,067,665 | -4.97% |
| 2025-01-02 | 3.25 | 3.37 | 3.20 | 3.22 | 3.22 | qfq | 7,430,838 | 24,422,647 | -1.53% |
| 2024-12-31 | 3.33 | 3.37 | 3.25 | 3.27 | 3.27 | qfq | 6,089,200 | 20,106,174 | -2.10% |
| 2024-12-30 | 3.39 | 3.39 | 3.21 | 3.34 | 3.34 | qfq | 11,660,500 | 38,283,348 | -2.05% |
| 2024-12-27 | 3.36 | 3.48 | 3.32 | 3.41 | 3.41 | qfq | 9,721,860 | 33,336,719 | 2.40% |
| 2024-12-26 | 3.27 | 3.39 | 3.26 | 3.33 | 3.33 | qfq | 11,067,200 | 37,009,524 | 2.15% |
| 2024-12-25 | 3.41 | 3.42 | 3.19 | 3.26 | 3.26 | qfq | 11,429,900 | 37,391,684 | -4.12% |
| 2024-12-24 | 3.41 | 3.50 | 3.29 | 3.40 | 3.40 | qfq | 14,876,350 | 50,100,616 | -1.73% |
| 2024-12-23 | 3.76 | 3.77 | 3.41 | 3.46 | 3.46 | qfq | 24,733,093 | 86,691,770 | -8.71% |
| 2024-12-20 | 3.78 | 3.84 | 3.73 | 3.79 | 3.79 | qfq | 8,911,300 | 33,793,415 | 0.53% |
| 2024-12-19 | 3.78 | 3.80 | 3.70 | 3.77 | 3.77 | qfq | 9,771,629 | 36,705,271 | -1.05% |
| 2024-12-18 | 3.91 | 3.93 | 3.77 | 3.81 | 3.81 | qfq | 15,437,979 | 59,239,506 | -2.81% |
| 2024-12-17 | 4.14 | 4.28 | 3.88 | 3.92 | 3.92 | qfq | 19,166,101 | 76,945,041 | -5.54% |
| 2024-12-16 | 4.23 | 4.23 | 4.13 | 4.15 | 4.15 | qfq | 10,486,702 | 43,724,931 | -0.72% |
| 2024-12-13 | 4.31 | 4.32 | 4.15 | 4.18 | 4.18 | qfq | 13,906,068 | 58,787,388 | -3.24% |
| 2024-12-12 | 4.22 | 4.33 | 4.19 | 4.32 | 4.32 | qfq | 17,020,900 | 72,743,675 | 2.61% |
| 2024-12-11 | 4.09 | 4.21 | 4.07 | 4.21 | 4.21 | qfq | 14,250,568 | 59,515,134 | 2.68% |
| 2024-12-10 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | qfq | 14,542,256 | 60,327,821 | -0.73% |
| 2024-12-09 | 4.21 | 4.24 | 4.06 | 4.13 | 4.13 | qfq | 14,993,500 | 61,901,713 | -1.90% |
| 2024-12-06 | 4.08 | 4.23 | 4.05 | 4.21 | 4.21 | qfq | 19,586,008 | 81,474,839 | 3.19% |
| 2024-12-05 | 3.97 | 4.08 | 3.93 | 4.08 | 4.08 | qfq | 13,920,445 | 56,225,949 | 2.26% |
| 2024-12-04 | 4.13 | 4.18 | 3.97 | 3.99 | 3.99 | qfq | 18,208,652 | 73,922,057 | -1.48% |
| 2024-12-03 | 3.98 | 4.05 | 3.96 | 4.05 | 4.05 | qfq | 16,506,200 | 66,316,268 | 1.50% |
| 2024-12-02 | 3.89 | 4.00 | 3.85 | 3.99 | 3.99 | qfq | 17,630,262 | 69,788,631 | 3.64% |
| 2024-11-29 | 3.84 | 3.88 | 3.75 | 3.85 | 3.85 | qfq | 12,825,066 | 49,082,554 | 0.26% |
| 2024-11-28 | 3.78 | 3.89 | 3.78 | 3.84 | 3.84 | qfq | 10,255,300 | 39,416,814 | 0.52% |
| 2024-11-27 | 3.82 | 3.84 | 3.67 | 3.82 | 3.82 | qfq | 16,502,945 | 61,762,170 | -0.52% |
| 2024-11-26 | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | qfq | 12,912,400 | 49,904,690 | -1.54% |
| 2024-11-25 | 3.73 | 3.99 | 3.73 | 3.90 | 3.90 | qfq | 19,904,555 | 77,276,757 | 2.36% |
| 2024-11-22 | 3.95 | 3.97 | 3.81 | 3.81 | 3.81 | qfq | 23,729,500 | 92,322,222 | -4.99% |
| 2024-11-21 | 3.93 | 4.20 | 3.93 | 4.01 | 4.01 | qfq | 28,198,900 | 113,392,638 | 1.01% |
| 2024-11-20 | 3.83 | 3.99 | 3.81 | 3.97 | 3.97 | qfq | 24,861,180 | 97,811,048 | 3.39% |
| 2024-11-19 | 3.90 | 3.93 | 3.69 | 3.84 | 3.84 | qfq | 30,784,049 | 116,151,098 | -1.54% |
| 2024-11-18 | 4.17 | 4.23 | 3.88 | 3.90 | 3.90 | qfq | 42,164,750 | 167,734,009 | -7.80% |
| 2024-11-15 | 4.33 | 4.46 | 4.23 | 4.23 | 4.23 | qfq | 56,079,845 | 240,864,451 | -10.00% |
| 2024-11-14 | 4.49 | 4.82 | 4.38 | 4.70 | 4.70 | qfq | 99,493,427 | 461,140,636 | 7.31% |
| 2024-11-13 | 3.98 | 4.38 | 3.98 | 4.38 | 4.38 | qfq | 22,692,927 | 97,755,101 | 10.05% |
| 2024-11-12 | 4.04 | 4.08 | 3.93 | 3.98 | 3.98 | qfq | 20,297,750 | 81,590,132 | -1.00% |
| 2024-11-11 | 3.95 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 14,545,383 | 57,809,895 | 1.26% |
| 2024-11-08 | 4.17 | 4.20 | 3.94 | 3.97 | 3.97 | qfq | 21,593,001 | 86,924,272 | -2.22% |
| 2024-11-07 | 3.93 | 4.10 | 3.90 | 4.06 | 4.06 | qfq | 25,512,407 | 102,677,035 | 2.01% |
| 2024-11-06 | 3.94 | 4.05 | 3.85 | 3.98 | 3.98 | qfq | 26,169,000 | 102,951,073 | 0.25% |
| 2024-11-05 | 3.88 | 4.01 | 3.79 | 3.97 | 3.97 | qfq | 28,806,285 | 112,288,554 | 2.06% |
| 2024-11-04 | 4.15 | 4.16 | 3.70 | 3.89 | 3.89 | qfq | 31,998,660 | 123,928,529 | -5.35% |
| 2024-11-01 | 3.95 | 4.29 | 3.90 | 4.11 | 4.11 | qfq | 47,295,756 | 195,216,170 | 4.05% |
| 2024-10-31 | 3.91 | 4.03 | 3.91 | 3.95 | 3.95 | qfq | 21,591,699 | 85,460,690 | -0.75% |
| 2024-10-30 | 4.01 | 4.05 | 3.89 | 3.98 | 3.98 | qfq | 25,756,863 | 101,820,092 | -1.73% |
| 2024-10-29 | 4.12 | 4.23 | 4.00 | 4.05 | 4.05 | qfq | 30,918,900 | 126,340,072 | -1.70% |
| 2024-10-28 | 4.10 | 4.23 | 4.03 | 4.12 | 4.12 | qfq | 34,355,414 | 142,081,155 | 2.23% |
| 2024-10-25 | 3.96 | 4.14 | 3.91 | 4.03 | 4.03 | qfq | 38,753,938 | 156,564,311 | 2.28% |
| 2024-10-24 | 3.96 | 4.10 | 3.91 | 3.94 | 3.94 | qfq | 40,826,905 | 163,430,117 | -1.50% |
| 2024-10-23 | 4.15 | 4.25 | 3.95 | 4.00 | 4.00 | qfq | 78,305,652 | 319,607,777 | 3.63% |
| 2024-10-22 | 3.50 | 3.86 | 3.43 | 3.86 | 3.86 | qfq | 19,219,785 | 73,332,035 | 9.97% |
| 2024-10-21 | 3.56 | 3.58 | 3.47 | 3.51 | 3.51 | qfq | 19,546,860 | 68,810,844 | -1.40% |
| 2024-10-18 | 3.54 | 3.65 | 3.42 | 3.56 | 3.56 | qfq | 23,611,918 | 83,125,966 | -0.56% |
| 2024-10-17 | 3.69 | 3.69 | 3.57 | 3.58 | 3.58 | qfq | 21,704,262 | 78,707,284 | -4.28% |
| 2024-10-16 | 3.50 | 3.91 | 3.45 | 3.74 | 3.74 | qfq | 34,686,468 | 126,823,032 | 4.47% |
| 2024-10-15 | 3.70 | 3.75 | 3.55 | 3.58 | 3.58 | qfq | 35,652,646 | 130,304,892 | -7.97% |
| 2024-10-14 | 3.66 | 3.91 | 3.51 | 3.89 | 3.89 | qfq | 57,481,260 | 212,910,666 | 9.58% |
| 2024-10-11 | 3.21 | 3.55 | 3.16 | 3.55 | 3.55 | qfq | 24,497,295 | 83,800,963 | 9.91% |
| 2024-10-10 | 3.28 | 3.33 | 3.14 | 3.23 | 3.23 | qfq | 14,414,350 | 46,835,463 | -1.82% |
| 2024-10-09 | 3.56 | 3.56 | 3.29 | 3.29 | 3.29 | qfq | 17,802,910 | 59,908,903 | -9.86% |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.65 | 3.65 | qfq | 32,479,659 | 118,046,260 | 4.89% |
| 2024-09-30 | 3.35 | 3.51 | 3.19 | 3.48 | 3.48 | qfq | 30,933,103 | 103,958,520 | 9.09% |
| 2024-09-27 | 3.18 | 3.20 | 3.10 | 3.19 | 3.19 | qfq | 18,118,801 | 57,129,525 | 2.90% |
| 2024-09-26 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 14,782,200 | 45,757,653 | 1.31% |
| 2024-09-25 | 3.06 | 3.15 | 3.04 | 3.06 | 3.06 | qfq | 22,320,580 | 68,890,470 | 0.00% |
| 2024-09-24 | 3.00 | 3.10 | 2.97 | 3.06 | 3.06 | qfq | 24,287,598 | 73,811,189 | 2.34% |
| 2024-09-23 | 2.95 | 2.99 | 2.90 | 2.99 | 2.99 | qfq | 13,165,900 | 38,794,434 | 1.01% |
| 2024-09-20 | 2.96 | 2.98 | 2.87 | 2.96 | 2.96 | qfq | 13,792,820 | 40,170,105 | 0.00% |
| 2024-09-19 | 2.90 | 2.97 | 2.81 | 2.96 | 2.96 | qfq | 17,648,880 | 51,501,826 | 2.42% |
| 2024-09-18 | 2.97 | 2.98 | 2.84 | 2.89 | 2.89 | qfq | 17,988,500 | 51,817,844 | -3.02% |
| 2024-09-13 | 3.09 | 3.10 | 2.94 | 2.98 | 2.98 | qfq | 24,724,898 | 73,821,997 | -3.87% |
| 2024-09-12 | 3.15 | 3.16 | 2.98 | 3.10 | 3.10 | qfq | 42,458,826 | 130,757,055 | -3.43% |
| 2024-09-11 | 2.95 | 3.21 | 2.89 | 3.21 | 3.21 | qfq | 28,182,439 | 87,821,935 | 9.93% |
| 2024-09-10 | 2.80 | 3.06 | 2.78 | 2.92 | 2.92 | qfq | 36,147,800 | 107,324,841 | 5.04% |
| 2024-09-09 | 2.74 | 2.81 | 2.70 | 2.78 | 2.78 | qfq | 5,494,141 | 15,241,862 | 0.72% |
| 2024-09-06 | 2.79 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 6,155,700 | 16,998,411 | -1.78% |
| 2024-09-05 | 2.80 | 2.84 | 2.77 | 2.81 | 2.81 | qfq | 9,614,800 | 27,008,681 | -0.35% |
| 2024-09-04 | 2.75 | 2.84 | 2.70 | 2.82 | 2.82 | qfq | 11,173,120 | 30,960,383 | 2.17% |
| 2024-09-03 | 2.75 | 2.80 | 2.73 | 2.76 | 2.76 | qfq | 7,462,900 | 20,596,879 | 0.00% |
| 2024-09-02 | 2.75 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 11,747,400 | 32,854,177 | -1.78% |
| 2024-08-30 | 2.74 | 2.85 | 2.71 | 2.81 | 2.81 | qfq | 20,014,745 | 55,716,435 | 2.55% |
| 2024-08-29 | 2.87 | 2.88 | 2.70 | 2.74 | 2.74 | qfq | 23,248,645 | 63,876,594 | -1.79% |
| 2024-08-28 | 2.56 | 2.79 | 2.55 | 2.79 | 2.79 | qfq | 6,963,243 | 19,121,777 | 9.84% |
| 2024-08-27 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | qfq | 5,162,000 | 13,272,475 | -3.05% |
| 2024-08-26 | 2.51 | 2.68 | 2.50 | 2.62 | 2.62 | qfq | 6,637,402 | 17,413,403 | 4.38% |
| 2024-08-23 | 2.55 | 2.57 | 2.49 | 2.51 | 2.51 | qfq | 3,943,102 | 9,932,072 | -2.33% |
| 2024-08-22 | 2.62 | 2.64 | 2.56 | 2.57 | 2.57 | qfq | 2,486,702 | 6,437,914 | -1.91% |
| 2024-08-21 | 2.60 | 2.63 | 2.56 | 2.62 | 2.62 | qfq | 3,515,200 | 9,167,244 | 0.77% |
| 2024-08-20 | 2.63 | 2.68 | 2.59 | 2.60 | 2.60 | qfq | 4,822,100 | 12,697,814 | -1.14% |
| 2024-08-19 | 2.61 | 2.67 | 2.60 | 2.63 | 2.63 | qfq | 4,279,700 | 11,246,063 | 0.00% |
| 2024-08-16 | 2.71 | 2.77 | 2.62 | 2.63 | 2.63 | qfq | 5,658,800 | 15,110,450 | -2.23% |
| 2024-08-15 | 2.66 | 2.71 | 2.62 | 2.69 | 2.69 | qfq | 7,107,400 | 19,045,117 | 1.51% |
| 2024-08-14 | 2.68 | 2.72 | 2.65 | 2.65 | 2.65 | qfq | 8,278,405 | 22,187,716 | -1.49% |
| 2024-08-13 | 2.61 | 2.87 | 2.57 | 2.69 | 2.69 | qfq | 11,884,500 | 32,060,427 | 3.07% |
| 2024-08-12 | 2.68 | 2.68 | 2.58 | 2.61 | 2.61 | qfq | 3,911,110 | 10,222,436 | -1.51% |
| 2024-08-09 | 2.69 | 2.73 | 2.63 | 2.65 | 2.65 | qfq | 4,040,700 | 10,803,511 | -0.75% |
| 2024-08-08 | 2.70 | 2.71 | 2.64 | 2.67 | 2.67 | qfq | 3,901,200 | 10,406,051 | -0.74% |
| 2024-08-07 | 2.67 | 2.69 | 2.63 | 2.69 | 2.69 | qfq | 4,230,410 | 11,300,571 | 0.75% |
| 2024-08-06 | 2.58 | 2.68 | 2.58 | 2.67 | 2.67 | qfq | 5,667,816 | 14,931,614 | 3.09% |
| 2024-08-05 | 2.64 | 2.68 | 2.58 | 2.59 | 2.59 | qfq | 6,906,588 | 18,174,095 | -1.89% |
| 2024-08-02 | 2.67 | 2.71 | 2.61 | 2.64 | 2.64 | qfq | 5,020,700 | 13,392,564 | -1.12% |
| 2024-08-01 | 2.64 | 2.69 | 2.62 | 2.67 | 2.67 | qfq | 6,440,600 | 17,111,175 | 1.14% |
| 2024-07-31 | 2.55 | 2.66 | 2.55 | 2.64 | 2.64 | qfq | 6,720,823 | 17,516,233 | 3.53% |
| 2024-07-30 | 2.55 | 2.56 | 2.48 | 2.55 | 2.55 | qfq | 5,451,950 | 13,796,914 | 2.00% |
| 2024-07-29 | 2.49 | 2.53 | 2.45 | 2.50 | 2.50 | qfq | 5,162,700 | 12,877,603 | 1.63% |
| 2024-07-26 | 2.40 | 2.48 | 2.40 | 2.46 | 2.46 | qfq | 4,912,200 | 12,047,260 | 2.50% |
| 2024-07-25 | 2.42 | 2.43 | 2.37 | 2.40 | 2.40 | qfq | 3,545,500 | 8,505,720 | -0.83% |
| 2024-07-24 | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 3,573,778 | 8,694,117 | -1.63% |
| 2024-07-23 | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | qfq | 5,350,600 | 13,342,346 | -0.81% |
| 2024-07-22 | 2.53 | 2.56 | 2.44 | 2.48 | 2.48 | qfq | 9,680,500 | 23,994,986 | -3.88% |
| 2024-07-19 | 2.45 | 2.60 | 2.40 | 2.58 | 2.58 | qfq | 9,045,164 | 22,569,612 | 5.31% |
| 2024-07-18 | 2.47 | 2.49 | 2.36 | 2.45 | 2.45 | qfq | 5,310,600 | 12,847,085 | -1.21% |
| 2024-07-17 | 2.55 | 2.57 | 2.44 | 2.48 | 2.48 | qfq | 9,117,750 | 22,663,682 | -2.75% |
| 2024-07-16 | 2.59 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 3,597,300 | 9,237,879 | -0.78% |
| 2024-07-15 | 2.60 | 2.63 | 2.54 | 2.57 | 2.57 | qfq | 4,926,292 | 12,654,633 | -1.91% |
| 2024-07-12 | 2.68 | 2.72 | 2.58 | 2.62 | 2.62 | qfq | 8,760,915 | 23,238,244 | -0.38% |
| 2024-07-11 | 2.59 | 2.64 | 2.54 | 2.63 | 2.63 | qfq | 8,513,900 | 22,184,712 | 5.20% |
| 2024-07-10 | 2.56 | 2.58 | 2.49 | 2.50 | 2.50 | qfq | 6,303,693 | 15,954,042 | -2.72% |
| 2024-07-09 | 2.59 | 2.61 | 2.46 | 2.57 | 2.57 | qfq | 8,665,300 | 21,931,852 | -0.39% |
| 2024-07-08 | 2.66 | 2.66 | 2.55 | 2.58 | 2.58 | qfq | 7,870,135 | 20,396,625 | -3.73% |
| 2024-07-05 | 2.60 | 2.69 | 2.55 | 2.68 | 2.68 | qfq | 10,910,314 | 28,859,055 | 2.29% |
| 2024-07-04 | 2.71 | 2.73 | 2.60 | 2.62 | 2.62 | qfq | 13,685,300 | 36,315,587 | -3.32% |
| 2024-07-03 | 2.80 | 2.81 | 2.66 | 2.71 | 2.71 | qfq | 21,995,023 | 60,420,716 | -5.24% |
| 2024-07-02 | 3.16 | 3.17 | 2.82 | 2.86 | 2.86 | qfq | 32,483,600 | 97,689,770 | -0.69% |
| 2024-07-01 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | qfq | 3,394,807 | 9,777,044 | 9.92% |
| 2024-06-28 | 2.56 | 2.68 | 2.56 | 2.62 | 2.62 | qfq | 5,441,068 | 14,325,972 | 1.55% |
| 2024-06-27 | 2.63 | 2.72 | 2.58 | 2.58 | 2.58 | qfq | 8,389,701 | 22,128,870 | -0.77% |
| 2024-06-26 | 2.51 | 2.62 | 2.47 | 2.60 | 2.60 | qfq | 5,971,269 | 15,274,789 | 2.77% |
| 2024-06-25 | 2.45 | 2.58 | 2.43 | 2.53 | 2.53 | qfq | 7,116,168 | 17,905,761 | 2.85% |
| 2024-06-24 | 2.56 | 2.59 | 2.43 | 2.46 | 2.46 | qfq | 7,906,500 | 19,649,710 | -5.02% |
| 2024-06-21 | 2.65 | 2.67 | 2.58 | 2.59 | 2.59 | qfq | 4,417,018 | 11,547,606 | -2.26% |
| 2024-06-20 | 2.76 | 2.76 | 2.64 | 2.65 | 2.65 | qfq | 5,609,700 | 15,055,321 | -3.64% |
| 2024-06-19 | 2.78 | 2.78 | 2.71 | 2.75 | 2.75 | qfq | 4,680,700 | 12,871,160 | 0.73% |
| 2024-06-18 | 2.71 | 2.76 | 2.66 | 2.73 | 2.73 | qfq | 5,695,492 | 15,422,374 | 2.25% |
| 2024-06-17 | 2.76 | 2.77 | 2.65 | 2.67 | 2.67 | qfq | 5,439,700 | 14,701,406 | -3.26% |
| 2024-06-14 | 2.70 | 2.78 | 2.67 | 2.76 | 2.76 | qfq | 4,182,300 | 11,467,425 | 1.10% |
| 2024-06-13 | 2.83 | 2.83 | 2.71 | 2.73 | 2.73 | qfq | 5,480,200 | 15,110,484 | -2.50% |
| 2024-06-12 | 2.78 | 2.82 | 2.72 | 2.80 | 2.80 | qfq | 6,294,800 | 17,508,605 | 2.19% |
| 2024-06-11 | 2.79 | 2.79 | 2.60 | 2.74 | 2.74 | qfq | 7,145,500 | 19,418,597 | -2.14% |
| 2024-06-07 | 2.65 | 2.81 | 2.65 | 2.80 | 2.80 | qfq | 11,820,400 | 32,592,427 | 5.66% |
| 2024-06-06 | 2.84 | 2.90 | 2.56 | 2.65 | 2.65 | qfq | 16,723,465 | 44,929,225 | -6.36% |
| 2024-06-05 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | qfq | 6,594,630 | 18,827,589 | -3.08% |
| 2024-06-04 | 3.05 | 3.06 | 2.88 | 2.92 | 2.92 | qfq | 11,153,700 | 32,623,508 | -3.95% |
| 2024-06-03 | 3.15 | 3.16 | 2.99 | 3.04 | 3.04 | qfq | 8,990,020 | 27,436,431 | -3.49% |
| 2024-05-31 | 3.19 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 6,630,000 | 20,925,275 | -0.94% |
| 2024-05-30 | 3.33 | 3.34 | 3.16 | 3.18 | 3.18 | qfq | 11,666,300 | 37,515,213 | -5.07% |
| 2024-05-29 | 3.29 | 3.39 | 3.25 | 3.35 | 3.35 | qfq | 10,002,592 | 33,363,359 | 1.52% |
| 2024-05-28 | 3.46 | 3.46 | 3.28 | 3.30 | 3.30 | qfq | 14,756,700 | 49,257,848 | -5.17% |
| 2024-05-27 | 3.37 | 3.67 | 3.35 | 3.48 | 3.48 | qfq | 18,488,000 | 64,660,713 | 4.19% |
| 2024-05-24 | 3.42 | 3.44 | 3.33 | 3.34 | 3.34 | qfq | 9,137,133 | 30,701,335 | -2.05% |
| 2024-05-23 | 3.40 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 10,931,524 | 37,282,300 | -2.57% |
| 2024-05-22 | 3.53 | 3.56 | 3.46 | 3.50 | 3.50 | qfq | 14,029,100 | 49,149,753 | -2.23% |
| 2024-05-21 | 3.54 | 3.71 | 3.51 | 3.58 | 3.58 | qfq | 19,342,400 | 69,590,954 | -0.83% |
| 2024-05-20 | 3.55 | 3.72 | 3.55 | 3.61 | 3.61 | qfq | 23,580,546 | 85,571,541 | 2.27% |
| 2024-05-17 | 3.58 | 3.64 | 3.50 | 3.53 | 3.53 | qfq | 21,117,896 | 74,929,263 | -1.40% |
| 2024-05-16 | 3.70 | 3.79 | 3.53 | 3.58 | 3.58 | qfq | 37,535,946 | 136,895,818 | -0.83% |
| 2024-05-15 | 3.29 | 3.61 | 3.23 | 3.61 | 3.61 | qfq | 12,602,500 | 43,678,595 | 10.06% |
| 2024-05-14 | 3.21 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 7,694,400 | 25,033,378 | 1.86% |
| 2024-05-13 | 3.35 | 3.40 | 3.20 | 3.22 | 3.22 | qfq | 12,010,402 | 39,163,807 | -5.29% |
| 2024-05-10 | 3.40 | 3.51 | 3.36 | 3.40 | 3.40 | qfq | 11,231,800 | 38,345,444 | -0.87% |
| 2024-05-09 | 3.33 | 3.47 | 3.33 | 3.43 | 3.43 | qfq | 12,087,000 | 41,313,100 | 3.63% |
| 2024-05-08 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | qfq | 7,257,100 | 24,156,005 | -1.78% |
| 2024-05-07 | 3.38 | 3.43 | 3.33 | 3.37 | 3.37 | qfq | 10,558,000 | 35,684,391 | 1.20% |
| 2024-05-06 | 3.24 | 3.35 | 3.20 | 3.33 | 3.33 | qfq | 12,134,007 | 39,858,479 | 2.78% |
| 2024-04-30 | 3.35 | 3.40 | 3.22 | 3.24 | 3.24 | qfq | 10,750,300 | 35,161,633 | -2.41% |
| 2024-04-29 | 3.20 | 3.40 | 3.19 | 3.32 | 3.32 | qfq | 14,164,600 | 47,045,058 | 4.08% |
| 2024-04-26 | 3.15 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 16,636,801 | 52,860,191 | 1.27% |
| 2024-04-25 | 3.20 | 3.38 | 3.13 | 3.15 | 3.15 | qfq | 23,348,806 | 74,963,122 | -1.25% |
| 2024-04-24 | 2.93 | 3.19 | 2.91 | 3.19 | 3.19 | qfq | 18,638,806 | 57,145,253 | 10.00% |
| 2024-04-23 | 2.97 | 2.99 | 2.88 | 2.90 | 2.90 | qfq | 11,143,388 | 32,601,074 | -2.03% |
| 2024-04-22 | 2.98 | 3.12 | 2.95 | 2.96 | 2.96 | qfq | 14,387,700 | 43,207,432 | -3.27% |
| 2024-04-19 | 3.12 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 14,352,806 | 44,482,215 | -1.92% |
| 2024-04-18 | 3.16 | 3.25 | 3.04 | 3.12 | 3.12 | qfq | 19,609,406 | 61,426,851 | -1.27% |
| 2024-04-17 | 2.80 | 3.29 | 2.80 | 3.16 | 3.16 | qfq | 27,280,025 | 85,640,756 | 1.61% |
| 2024-04-16 | 3.11 | 3.21 | 3.11 | 3.11 | 3.11 | qfq | 7,880,600 | 24,602,837 | -10.12% |
| 2024-04-15 | 3.70 | 3.71 | 3.46 | 3.46 | 3.46 | qfq | 26,601,300 | 93,485,677 | -9.90% |
| 2024-04-12 | 3.76 | 3.94 | 3.67 | 3.84 | 3.84 | qfq | 32,132,463 | 122,243,975 | 2.67% |
| 2024-04-11 | 3.65 | 3.85 | 3.59 | 3.74 | 3.74 | qfq | 34,998,522 | 130,297,662 | -3.36% |
| 2024-04-10 | 4.09 | 4.11 | 3.87 | 3.87 | 3.87 | qfq | 44,044,475 | 173,175,342 | -10.00% |
| 2024-04-09 | 4.14 | 4.55 | 4.14 | 4.30 | 4.30 | qfq | 63,620,065 | 270,771,190 | -6.52% |
| 2024-04-08 | 4.58 | 4.86 | 4.40 | 4.60 | 4.60 | qfq | 96,374,622 | 450,750,077 | 4.07% |
| 2024-04-03 | 4.33 | 4.42 | 4.22 | 4.42 | 4.42 | qfq | 43,824,428 | 192,017,745 | 9.95% |
| 2024-04-02 | 3.62 | 4.02 | 3.61 | 4.02 | 4.02 | qfq | 20,537,870 | 80,604,086 | 10.14% |
| 2024-04-01 | 3.62 | 3.73 | 3.61 | 3.65 | 3.65 | qfq | 14,166,762 | 52,030,099 | 0.83% |
| 2024-03-29 | 3.54 | 3.64 | 3.53 | 3.62 | 3.62 | qfq | 12,851,140 | 45,965,364 | 1.97% |
| 2024-03-28 | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | qfq | 13,452,922 | 47,210,650 | 1.14% |
| 2024-03-27 | 3.71 | 3.76 | 3.50 | 3.51 | 3.51 | qfq | 18,335,142 | 65,436,885 | -6.90% |
| 2024-03-26 | 3.56 | 3.92 | 3.43 | 3.77 | 3.77 | qfq | 25,541,878 | 93,910,254 | 5.90% |
| 2024-03-25 | 3.70 | 3.74 | 3.54 | 3.56 | 3.56 | qfq | 12,716,963 | 46,164,804 | -2.73% |
| 2024-03-22 | 3.72 | 3.75 | 3.62 | 3.66 | 3.66 | qfq | 16,616,963 | 61,165,830 | -1.61% |
| 2024-03-21 | 3.76 | 3.81 | 3.67 | 3.72 | 3.72 | qfq | 17,235,463 | 64,064,749 | -1.33% |
| 2024-03-20 | 3.86 | 3.88 | 3.68 | 3.77 | 3.77 | qfq | 23,081,600 | 86,570,830 | 0.27% |
| 2024-03-19 | 4.00 | 4.00 | 3.75 | 3.76 | 3.76 | qfq | 47,516,764 | 183,534,635 | -2.34% |
| 2024-03-18 | 3.50 | 3.85 | 3.49 | 3.85 | 3.85 | qfq | 26,334,706 | 98,878,561 | 10.00% |
| 2024-03-15 | 3.46 | 3.55 | 3.36 | 3.50 | 3.50 | qfq | 20,248,836 | 69,999,702 | 1.74% |
| 2024-03-14 | 3.57 | 3.60 | 3.40 | 3.44 | 3.44 | qfq | 23,972,061 | 83,580,343 | -1.43% |
| 2024-03-13 | 3.55 | 3.61 | 3.45 | 3.49 | 3.49 | qfq | 39,125,991 | 137,626,644 | -4.64% |
| 2024-03-12 | 3.74 | 3.90 | 3.60 | 3.66 | 3.66 | qfq | 50,379,996 | 188,889,961 | -6.87% |
| 2024-03-11 | 4.05 | 4.18 | 3.69 | 3.93 | 3.93 | qfq | 73,813,432 | 296,878,473 | 3.42% |
| 2024-03-08 | 3.75 | 3.80 | 3.69 | 3.80 | 3.80 | qfq | 13,670,712 | 51,594,042 | 10.14% |
| 2024-03-07 | 3.35 | 3.45 | 3.18 | 3.45 | 3.45 | qfq | 23,936,752 | 80,003,212 | 9.87% |
| 2024-03-06 | 2.89 | 3.14 | 2.87 | 3.14 | 3.14 | qfq | 13,724,099 | 41,325,937 | 10.18% |
| 2024-03-05 | 2.97 | 2.97 | 2.82 | 2.85 | 2.85 | qfq | 9,309,400 | 26,814,394 | -4.04% |
| 2024-03-04 | 3.04 | 3.11 | 2.93 | 2.97 | 2.97 | qfq | 7,662,955 | 22,887,865 | -1.98% |
| 2024-03-01 | 3.06 | 3.10 | 2.97 | 3.03 | 3.03 | qfq | 9,982,300 | 30,243,461 | 0.00% |
| 2024-02-29 | 2.90 | 3.10 | 2.80 | 3.03 | 3.03 | qfq | 16,976,989 | 50,636,947 | 2.71% |
| 2024-02-28 | 3.34 | 3.44 | 2.95 | 2.95 | 2.95 | qfq | 22,958,324 | 73,289,881 | -10.06% |
| 2024-02-27 | 3.12 | 3.29 | 3.12 | 3.28 | 3.28 | qfq | 14,888,800 | 47,825,434 | 3.47% |
| 2024-02-26 | 3.08 | 3.26 | 3.07 | 3.17 | 3.17 | qfq | 17,764,412 | 56,207,782 | 2.92% |
| 2024-02-23 | 2.95 | 3.11 | 2.92 | 3.08 | 3.08 | qfq | 18,839,812 | 57,141,488 | 4.05% |
| 2024-02-22 | 2.85 | 3.05 | 2.80 | 2.96 | 2.96 | qfq | 25,803,915 | 74,997,518 | 2.42% |
| 2024-02-21 | 2.61 | 2.89 | 2.61 | 2.89 | 2.89 | qfq | 18,040,629 | 51,020,727 | 9.89% |
| 2024-02-20 | 2.56 | 2.65 | 2.51 | 2.63 | 2.63 | qfq | 14,226,255 | 36,949,300 | 1.94% |
| 2024-02-19 | 2.37 | 2.60 | 2.29 | 2.58 | 2.58 | qfq | 20,203,714 | 50,740,681 | 4.03% |
| 2024-02-08 | 2.28 | 2.52 | 2.21 | 2.48 | 2.48 | qfq | 30,743,909 | 70,666,352 | 0.81% |
| 2024-02-07 | 2.73 | 2.73 | 2.46 | 2.46 | 2.46 | qfq | 17,549,200 | 43,448,569 | -9.89% |
| 2024-02-06 | 2.75 | 2.96 | 2.73 | 2.73 | 2.73 | qfq | 13,941,100 | 38,272,482 | -9.90% |
| 2024-02-05 | 3.30 | 3.33 | 3.03 | 3.03 | 3.03 | qfq | 10,587,800 | 32,687,507 | -10.09% |
| 2024-02-02 | 3.56 | 3.72 | 3.25 | 3.37 | 3.37 | qfq | 12,658,927 | 43,819,933 | -5.60% |
| 2024-02-01 | 3.70 | 3.71 | 3.51 | 3.57 | 3.57 | qfq | 9,890,987 | 35,567,252 | -4.29% |
| 2024-01-31 | 3.98 | 4.01 | 3.69 | 3.73 | 3.73 | qfq | 8,095,100 | 30,980,361 | -6.98% |
| 2024-01-30 | 4.13 | 4.19 | 4.00 | 4.01 | 4.01 | qfq | 6,076,300 | 24,816,173 | -3.84% |
| 2024-01-29 | 4.35 | 4.40 | 4.14 | 4.17 | 4.17 | qfq | 6,959,989 | 29,480,288 | -4.36% |
| 2024-01-26 | 4.22 | 4.42 | 4.22 | 4.36 | 4.36 | qfq | 7,400,525 | 32,314,246 | 2.59% |
| 2024-01-25 | 4.11 | 4.27 | 4.11 | 4.25 | 4.25 | qfq | 6,989,700 | 29,373,024 | 3.16% |
| 2024-01-24 | 4.06 | 4.16 | 3.95 | 4.12 | 4.12 | qfq | 9,350,189 | 37,898,335 | 1.98% |
| 2024-01-23 | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | qfq | 9,360,900 | 37,667,436 | -2.18% |
| 2024-01-22 | 4.37 | 4.39 | 4.09 | 4.13 | 4.13 | qfq | 10,573,600 | 44,786,267 | -5.92% |
| 2024-01-19 | 4.47 | 4.49 | 4.39 | 4.39 | 4.39 | qfq | 6,247,200 | 27,630,341 | -1.13% |
| 2024-01-18 | 4.43 | 4.51 | 4.30 | 4.44 | 4.44 | qfq | 11,802,200 | 51,827,633 | -1.33% |
| 2024-01-17 | 4.57 | 4.77 | 4.46 | 4.50 | 4.50 | qfq | 12,260,300 | 56,137,680 | -0.44% |
| 2024-01-16 | 4.62 | 4.62 | 4.47 | 4.52 | 4.52 | qfq | 5,928,500 | 26,791,964 | -1.53% |
| 2024-01-15 | 4.63 | 4.64 | 4.57 | 4.59 | 4.59 | qfq | 3,485,687 | 16,050,255 | -0.86% |
| 2024-01-12 | 4.64 | 4.75 | 4.62 | 4.63 | 4.63 | qfq | 6,061,325 | 28,379,422 | -0.43% |
| 2024-01-11 | 4.60 | 4.68 | 4.56 | 4.65 | 4.65 | qfq | 5,370,400 | 24,806,468 | 1.31% |
| 2024-01-10 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | qfq | 5,234,476 | 24,236,526 | -1.08% |
| 2024-01-09 | 4.63 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 7,087,400 | 33,002,188 | 1.09% |
| 2024-01-08 | 4.65 | 4.71 | 4.57 | 4.59 | 4.59 | qfq | 6,404,900 | 29,630,695 | -1.92% |
| 2024-01-05 | 4.69 | 4.79 | 4.64 | 4.68 | 4.68 | qfq | 7,332,000 | 34,679,503 | -1.06% |
| 2024-01-04 | 4.71 | 4.77 | 4.68 | 4.73 | 4.73 | qfq | 6,461,549 | 30,539,188 | 0.00% |
| 2024-01-03 | 4.72 | 4.78 | 4.69 | 4.73 | 4.73 | qfq | 8,434,900 | 39,870,840 | -0.21% |
| 2024-01-02 | 4.66 | 4.78 | 4.65 | 4.74 | 4.74 | qfq | 8,149,389 | 38,608,670 | 2.16% |
| 2023-12-29 | 4.63 | 4.66 | 4.57 | 4.64 | 4.64 | qfq | 7,748,600 | 35,764,948 | 0.22% |
| 2023-12-28 | 4.54 | 4.66 | 4.53 | 4.63 | 4.63 | qfq | 7,061,600 | 32,604,291 | 1.98% |
| 2023-12-27 | 4.59 | 4.59 | 4.48 | 4.54 | 4.54 | qfq | 4,814,200 | 21,806,709 | -0.22% |
| 2023-12-26 | 4.59 | 4.67 | 4.52 | 4.55 | 4.55 | qfq | 6,540,200 | 29,977,059 | -0.87% |
| 2023-12-25 | 4.64 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 8,461,183 | 38,753,532 | -1.92% |
| 2023-12-22 | 4.74 | 4.76 | 4.63 | 4.68 | 4.68 | qfq | 5,570,700 | 26,005,439 | -1.27% |
| 2023-12-21 | 4.66 | 4.74 | 4.58 | 4.74 | 4.74 | qfq | 9,002,700 | 41,988,793 | 1.07% |
| 2023-12-20 | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | qfq | 6,534,500 | 30,709,682 | -0.21% |
| 2023-12-19 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | qfq | 6,894,900 | 32,299,121 | 0.00% |
| 2023-12-18 | 4.78 | 4.80 | 4.69 | 4.70 | 4.70 | qfq | 8,237,800 | 39,020,548 | -1.47% |
| 2023-12-15 | 4.89 | 4.91 | 4.75 | 4.77 | 4.77 | qfq | 8,163,100 | 39,235,129 | -1.24% |
| 2023-12-14 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | qfq | 8,312,600 | 40,039,279 | 0.42% |
| 2023-12-13 | 4.76 | 4.84 | 4.74 | 4.81 | 4.81 | qfq | 8,223,900 | 39,548,626 | 1.26% |
| 2023-12-12 | 4.79 | 4.82 | 4.70 | 4.75 | 4.75 | qfq | 7,872,000 | 37,332,971 | -0.84% |
| 2023-12-11 | 4.70 | 4.83 | 4.65 | 4.79 | 4.79 | qfq | 9,764,300 | 46,526,526 | 0.42% |
| 2023-12-08 | 4.89 | 4.97 | 4.75 | 4.77 | 4.77 | qfq | 14,214,200 | 68,281,639 | -1.85% |
| 2023-12-07 | 4.91 | 4.97 | 4.81 | 4.86 | 4.86 | qfq | 12,770,625 | 61,992,657 | -1.02% |
| 2023-12-06 | 4.68 | 4.99 | 4.68 | 4.91 | 4.91 | qfq | 22,946,701 | 112,446,901 | 4.25% |
| 2023-12-05 | 4.78 | 4.83 | 4.70 | 4.71 | 4.71 | qfq | 9,459,700 | 45,022,460 | -1.67% |
| 2023-12-04 | 4.75 | 4.84 | 4.73 | 4.79 | 4.79 | qfq | 11,346,963 | 54,157,572 | 1.48% |
| 2023-12-01 | 4.61 | 4.73 | 4.60 | 4.72 | 4.72 | qfq | 11,876,850 | 55,713,919 | 2.61% |
| 2023-11-30 | 4.65 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 10,165,926 | 46,746,115 | -1.29% |
| 2023-11-29 | 4.63 | 4.79 | 4.63 | 4.66 | 4.66 | qfq | 15,387,770 | 72,133,660 | 0.43% |
| 2023-11-28 | 4.56 | 4.71 | 4.47 | 4.64 | 4.64 | qfq | 18,735,563 | 85,999,500 | 0.65% |
| 2023-11-27 | 4.76 | 4.78 | 4.57 | 4.61 | 4.61 | qfq | 23,462,946 | 108,750,482 | -3.15% |
| 2023-11-24 | 4.65 | 4.88 | 4.65 | 4.76 | 4.76 | qfq | 34,240,713 | 163,771,463 | -2.26% |
| 2023-11-23 | 5.18 | 5.29 | 4.87 | 4.87 | 4.87 | qfq | 54,104,644 | 269,496,836 | -9.98% |
| 2023-11-22 | 5.15 | 5.41 | 4.69 | 5.41 | 5.41 | qfq | 77,763,708 | 400,211,272 | 9.96% |
| 2023-11-21 | 4.47 | 4.92 | 4.46 | 4.92 | 4.92 | qfq | 16,882,087 | 80,947,640 | 10.07% |
| 2023-11-20 | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | qfq | 3,047,431 | 13,551,031 | 1.36% |
| 2023-11-17 | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 2,529,700 | 11,091,388 | 1.15% |
| 2023-11-16 | 4.39 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 2,432,300 | 10,622,679 | -0.68% |
| 2023-11-15 | 4.37 | 4.42 | 4.34 | 4.39 | 4.39 | qfq | 4,719,400 | 20,689,371 | 0.69% |
| 2023-11-14 | 4.40 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 2,929,600 | 12,801,151 | -1.13% |
| 2023-11-13 | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | qfq | 2,551,200 | 11,205,520 | 1.15% |
| 2023-11-10 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | qfq | 2,672,778 | 11,597,263 | 0.46% |
| 2023-11-09 | 4.32 | 4.38 | 4.31 | 4.34 | 4.34 | qfq | 2,838,701 | 12,308,781 | 0.23% |
| 2023-11-08 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 2,903,600 | 12,585,992 | -1.14% |
| 2023-11-07 | 4.32 | 4.40 | 4.28 | 4.38 | 4.38 | qfq | 4,091,184 | 17,842,415 | 1.39% |
| 2023-11-06 | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | qfq | 4,612,189 | 19,947,135 | -0.23% |
| 2023-11-03 | 4.38 | 4.41 | 4.32 | 4.33 | 4.33 | qfq | 5,582,600 | 24,331,556 | -1.14% |
| 2023-11-02 | 4.36 | 4.40 | 4.34 | 4.38 | 4.38 | qfq | 4,917,300 | 21,513,218 | 0.00% |
| 2023-11-01 | 4.34 | 4.39 | 4.29 | 4.38 | 4.38 | qfq | 4,013,400 | 17,507,201 | 1.86% |
| 2023-10-31 | 4.29 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 3,977,400 | 17,091,336 | 0.47% |
| 2023-10-30 | 4.18 | 4.31 | 4.18 | 4.28 | 4.28 | qfq | 4,183,700 | 17,917,146 | 2.39% |
| 2023-10-27 | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 3,149,000 | 13,106,290 | 1.21% |
| 2023-10-26 | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 2,791,969 | 11,451,302 | 0.24% |
| 2023-10-25 | 4.06 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 3,824,600 | 15,772,226 | 1.73% |
| 2023-10-24 | 3.91 | 4.08 | 3.88 | 4.05 | 4.05 | qfq | 3,609,501 | 14,472,878 | 4.38% |
| 2023-10-23 | 3.98 | 4.03 | 3.85 | 3.88 | 3.88 | qfq | 2,296,300 | 8,996,249 | -2.51% |
| 2023-10-20 | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | qfq | 2,568,200 | 10,294,179 | 0.25% |
| 2023-10-19 | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | qfq | 2,386,917 | 9,550,466 | 0.00% |
| 2023-10-18 | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 2,891,017 | 11,569,309 | -2.70% |
| 2023-10-17 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 2,170,979 | 8,877,837 | -0.49% |
| 2023-10-16 | 4.10 | 4.13 | 4.07 | 4.10 | 4.10 | qfq | 1,889,217 | 7,743,785 | 0.00% |
| 2023-10-13 | 4.18 | 4.19 | 4.09 | 4.10 | 4.10 | qfq | 2,402,600 | 9,892,385 | -2.15% |
| 2023-10-12 | 4.09 | 4.22 | 4.08 | 4.19 | 4.19 | qfq | 3,018,468 | 12,563,452 | 2.70% |
| 2023-10-11 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | qfq | 2,066,800 | 8,460,049 | -0.97% |
| 2023-10-10 | 4.11 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 2,081,300 | 8,593,814 | -0.24% |
| 2023-10-09 | 4.25 | 4.25 | 4.12 | 4.13 | 4.13 | qfq | 3,164,600 | 13,137,790 | -2.82% |
| 2023-09-28 | 4.11 | 4.26 | 4.10 | 4.25 | 4.25 | qfq | 2,718,600 | 11,463,184 | 3.16% |
| 2023-09-27 | 4.11 | 4.19 | 4.06 | 4.12 | 4.12 | qfq | 2,057,810 | 8,535,080 | 0.49% |
| 2023-09-26 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | qfq | 2,343,337 | 9,672,555 | -2.15% |
| 2023-09-25 | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | qfq | 2,229,768 | 9,404,702 | -1.41% |
| 2023-09-22 | 4.20 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 2,030,601 | 8,587,759 | 0.47% |
| 2023-09-21 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 1,384,901 | 5,868,256 | -0.47% |
| 2023-09-20 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | qfq | 1,423,800 | 6,083,731 | -1.16% |
| 2023-09-19 | 4.33 | 4.37 | 4.28 | 4.30 | 4.30 | qfq | 2,084,000 | 8,986,419 | -0.69% |
| 2023-09-18 | 4.31 | 4.36 | 4.26 | 4.33 | 4.33 | qfq | 3,569,701 | 15,435,550 | 0.46% |
| 2023-09-15 | 4.30 | 4.34 | 4.30 | 4.31 | 4.31 | qfq | 1,534,500 | 6,628,675 | 0.23% |
| 2023-09-14 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 2,937,678 | 12,644,457 | 0.23% |
| 2023-09-13 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 2,271,958 | 9,757,688 | -0.92% |
| 2023-09-12 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 2,333,800 | 10,121,760 | -1.14% |
| 2023-09-11 | 4.35 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 3,661,900 | 16,009,573 | 0.92% |
| 2023-09-08 | 4.31 | 4.40 | 4.31 | 4.34 | 4.34 | qfq | 3,217,000 | 14,049,550 | -0.23% |
| 2023-09-07 | 4.41 | 4.44 | 4.32 | 4.35 | 4.35 | qfq | 3,022,200 | 13,193,387 | -1.58% |
| 2023-09-06 | 4.37 | 4.43 | 4.33 | 4.42 | 4.42 | qfq | 3,989,200 | 17,547,614 | 1.14% |
| 2023-09-05 | 4.38 | 4.39 | 4.31 | 4.37 | 4.37 | qfq | 3,117,500 | 13,553,868 | 0.23% |
| 2023-09-04 | 4.28 | 4.37 | 4.25 | 4.36 | 4.36 | qfq | 4,572,000 | 19,800,939 | 2.83% |
| 2023-09-01 | 4.19 | 4.26 | 4.18 | 4.24 | 4.24 | qfq | 2,104,800 | 8,917,960 | 0.95% |
| 2023-08-31 | 4.27 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 2,097,500 | 8,834,591 | -1.64% |
| 2023-08-30 | 4.27 | 4.29 | 4.23 | 4.27 | 4.27 | qfq | 3,356,192 | 14,333,464 | 0.71% |
| 2023-08-29 | 4.13 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 3,480,100 | 14,646,195 | 2.66% |
| 2023-08-28 | 4.26 | 4.28 | 4.12 | 4.13 | 4.13 | qfq | 3,537,300 | 14,832,516 | 1.72% |
| 2023-08-25 | 4.16 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 2,893,801 | 11,904,422 | -1.69% |
| 2023-08-24 | 4.08 | 4.16 | 4.05 | 4.13 | 4.13 | qfq | 2,601,155 | 10,702,320 | 1.23% |
| 2023-08-23 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | qfq | 2,904,177 | 11,925,046 | -1.92% |
| 2023-08-22 | 4.27 | 4.27 | 4.05 | 4.16 | 4.16 | qfq | 3,311,805 | 13,724,591 | -1.65% |
| 2023-08-21 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 2,217,600 | 9,441,120 | -0.47% |
| 2023-08-18 | 4.22 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 2,137,205 | 9,143,576 | 0.00% |
| 2023-08-17 | 4.20 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 2,877,356 | 12,065,178 | 1.67% |
| 2023-08-16 | 4.23 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 1,544,803 | 6,492,615 | -0.48% |
| 2023-08-15 | 4.26 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 2,082,366 | 8,796,818 | -1.18% |
| 2023-08-14 | 4.25 | 4.27 | 4.18 | 4.25 | 4.25 | qfq | 2,510,800 | 10,589,774 | 0.47% |
| 2023-08-11 | 4.34 | 4.37 | 4.22 | 4.23 | 4.23 | qfq | 2,357,020 | 10,089,109 | -2.53% |
| 2023-08-10 | 4.26 | 4.38 | 4.25 | 4.34 | 4.34 | qfq | 2,206,400 | 9,543,360 | 1.88% |
| 2023-08-09 | 4.30 | 4.33 | 4.26 | 4.26 | 4.26 | qfq | 1,560,700 | 6,692,648 | -1.39% |
| 2023-08-08 | 4.33 | 4.33 | 4.27 | 4.32 | 4.32 | qfq | 2,196,200 | 9,453,745 | 0.00% |
| 2023-08-07 | 4.36 | 4.37 | 4.28 | 4.32 | 4.32 | qfq | 2,873,510 | 12,383,206 | -0.69% |
| 2023-08-04 | 4.40 | 4.43 | 4.35 | 4.35 | 4.35 | qfq | 2,817,310 | 12,346,711 | -0.68% |
| 2023-08-03 | 4.37 | 4.40 | 4.33 | 4.38 | 4.38 | qfq | 2,501,710 | 10,938,917 | 0.23% |
| 2023-08-02 | 4.39 | 4.40 | 4.35 | 4.37 | 4.37 | qfq | 2,462,105 | 10,773,821 | -0.23% |
| 2023-08-01 | 4.36 | 4.39 | 4.31 | 4.38 | 4.38 | qfq | 3,106,800 | 13,518,920 | 0.46% |
| 2023-07-31 | 4.35 | 4.38 | 4.32 | 4.36 | 4.36 | qfq | 2,414,500 | 10,511,575 | 0.93% |
| 2023-07-28 | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | qfq | 3,061,200 | 13,147,898 | 1.17% |
| 2023-07-27 | 4.32 | 4.34 | 4.23 | 4.27 | 4.27 | qfq | 2,654,400 | 11,344,294 | -1.16% |
| 2023-07-26 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | qfq | 3,472,668 | 14,908,110 | 1.41% |
| 2023-07-25 | 4.19 | 4.26 | 4.15 | 4.26 | 4.26 | qfq | 2,495,623 | 10,583,938 | 1.91% |
| 2023-07-24 | 4.22 | 4.24 | 4.16 | 4.18 | 4.18 | qfq | 2,196,200 | 9,193,631 | -1.18% |
| 2023-07-21 | 4.18 | 4.25 | 4.12 | 4.23 | 4.23 | qfq | 2,068,585 | 8,713,016 | 0.71% |
| 2023-07-20 | 4.20 | 4.29 | 4.18 | 4.20 | 4.20 | qfq | 2,295,692 | 9,744,852 | -0.71% |
| 2023-07-19 | 4.22 | 4.24 | 4.20 | 4.23 | 4.23 | qfq | 1,700,900 | 7,185,755 | 0.00% |
| 2023-07-18 | 4.23 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 1,749,469 | 7,352,518 | 1.20% |
| 2023-07-17 | 4.16 | 4.18 | 4.09 | 4.18 | 4.18 | qfq | 2,237,543 | 9,281,885 | 0.00% |