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
广东明珠600382.SH
最近收盘价5.752026-07-17
最近交易日2026-07-17
成交量（股）16,363,800
成交额（元）96,156,625
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.213 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-08 | 2026-01-15 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.1828 | — | — | — | 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 | 6.11 | 6.19 | 5.60 | 5.75 | 5.75 | qfq | 16,363,800 | 96,156,625 | -6.05% |
| 2026-07-16 | 6.28 | 6.32 | 6.10 | 6.12 | 6.12 | qfq | 9,957,300 | 61,526,025 | -3.16% |
| 2026-07-15 | 6.24 | 6.35 | 6.13 | 6.32 | 6.32 | qfq | 11,504,769 | 72,296,558 | 2.10% |
| 2026-07-14 | 5.95 | 6.19 | 5.90 | 6.19 | 6.19 | qfq | 12,061,210 | 73,246,414 | 3.51% |
| 2026-07-13 | 6.18 | 6.22 | 5.96 | 5.98 | 5.98 | qfq | 11,245,868 | 68,228,837 | -3.08% |
| 2026-07-10 | 6.30 | 6.35 | 6.12 | 6.17 | 6.17 | qfq | 11,743,990 | 73,160,667 | -1.75% |
| 2026-07-09 | 6.18 | 6.33 | 6.04 | 6.28 | 6.28 | qfq | 17,931,681 | 111,331,265 | 1.13% |
| 2026-07-08 | 5.91 | 6.49 | 5.76 | 6.21 | 6.21 | qfq | 33,594,742 | 204,415,544 | 4.19% |
| 2026-07-07 | 6.29 | 6.31 | 5.95 | 5.96 | 5.96 | qfq | 21,395,007 | 129,615,209 | -4.94% |
| 2026-07-06 | 6.67 | 6.67 | 6.24 | 6.27 | 6.27 | qfq | 20,333,746 | 130,402,068 | -6.14% |
| 2026-07-03 | 6.44 | 6.84 | 6.42 | 6.68 | 6.68 | qfq | 19,374,407 | 128,533,754 | 3.09% |
| 2026-07-02 | 6.56 | 6.75 | 6.47 | 6.48 | 6.48 | qfq | 18,215,303 | 120,093,158 | -1.97% |
| 2026-07-01 | 6.68 | 6.74 | 6.52 | 6.61 | 6.61 | qfq | 18,643,169 | 123,179,098 | -1.78% |
| 2026-06-30 | 6.86 | 6.93 | 6.51 | 6.73 | 6.73 | qfq | 22,010,237 | 147,105,060 | -1.90% |
| 2026-06-29 | 7.00 | 7.02 | 6.75 | 6.86 | 6.86 | qfq | 22,761,386 | 155,740,788 | -4.46% |
| 2026-06-26 | 6.88 | 7.28 | 6.49 | 7.18 | 7.18 | qfq | 35,999,647 | 247,479,642 | 3.46% |
| 2026-06-25 | 7.20 | 7.21 | 6.86 | 6.94 | 6.94 | qfq | 28,372,228 | 197,208,248 | -4.80% |
| 2026-06-24 | 7.68 | 7.73 | 7.10 | 7.29 | 7.29 | qfq | 33,376,869 | 244,306,573 | -4.95% |
| 2026-06-23 | 7.64 | 7.98 | 7.59 | 7.67 | 7.67 | qfq | 36,280,354 | 281,786,129 | 0.92% |
| 2026-06-22 | 8.30 | 8.31 | 7.42 | 7.60 | 7.60 | qfq | 48,676,538 | 376,828,079 | -7.77% |
| 2026-06-18 | 8.17 | 8.33 | 8.11 | 8.24 | 8.24 | qfq | 24,366,305 | 200,893,990 | 0.86% |
| 2026-06-17 | 8.20 | 8.44 | 8.10 | 8.17 | 8.17 | qfq | 29,054,770 | 238,611,520 | -2.16% |
| 2026-06-16 | 8.23 | 8.95 | 8.09 | 8.35 | 8.35 | qfq | 48,426,051 | 411,652,463 | 1.58% |
| 2026-06-15 | 8.15 | 8.34 | 8.13 | 8.22 | 8.22 | qfq | 25,503,936 | 208,984,679 | 0.86% |
| 2026-06-12 | 8.38 | 8.47 | 8.11 | 8.15 | 8.15 | qfq | 22,303,930 | 183,657,825 | -0.85% |
| 2026-06-11 | 8.18 | 8.29 | 8.01 | 8.22 | 8.22 | qfq | 21,308,558 | 173,800,765 | -0.84% |
| 2026-06-10 | 8.40 | 8.64 | 8.11 | 8.29 | 8.29 | qfq | 41,833,618 | 347,441,724 | -1.19% |
| 2026-06-09 | 8.70 | 8.76 | 8.30 | 8.39 | 8.39 | qfq | 42,088,839 | 355,073,582 | -3.67% |
| 2026-06-08 | 9.61 | 9.66 | 8.71 | 8.71 | 8.71 | qfq | 67,571,728 | 614,036,177 | -10.02% |
| 2026-06-05 | 8.93 | 9.68 | 8.88 | 9.68 | 9.68 | qfq | 75,780,137 | 720,800,214 | 10.00% |
| 2026-06-04 | 8.55 | 9.11 | 8.55 | 8.80 | 8.80 | qfq | 24,838,588 | 219,486,387 | 2.21% |
| 2026-06-03 | 8.00 | 8.72 | 7.85 | 8.61 | 8.61 | qfq | 36,400,491 | 304,559,825 | 7.63% |
| 2026-06-02 | 8.07 | 8.17 | 7.87 | 8.00 | 8.00 | qfq | 14,645,082 | 116,861,337 | -1.23% |
| 2026-06-01 | 8.11 | 8.38 | 7.99 | 8.10 | 8.10 | qfq | 19,339,968 | 158,066,298 | -0.61% |
| 2026-05-29 | 8.03 | 8.77 | 7.95 | 8.15 | 8.15 | qfq | 35,880,455 | 300,093,813 | 1.49% |
| 2026-05-28 | 8.27 | 8.35 | 7.94 | 8.03 | 8.03 | qfq | 25,692,946 | 207,825,493 | -3.37% |
| 2026-05-27 | 9.02 | 9.07 | 8.28 | 8.31 | 8.31 | qfq | 34,338,636 | 291,444,912 | -7.46% |
| 2026-05-26 | 9.35 | 9.38 | 8.81 | 8.98 | 8.98 | qfq | 27,649,959 | 248,698,375 | -2.39% |
| 2026-05-25 | 9.20 | 9.40 | 8.93 | 9.20 | 9.20 | qfq | 39,485,823 | 363,968,222 | -3.77% |
| 2026-05-22 | 8.73 | 9.58 | 8.48 | 9.56 | 9.36 | qfq | 82,664,314 | 740,364,767 | 7.90% |
| 2026-05-21 | 8.20 | 8.86 | 8.17 | 8.86 | 8.68 | qfq | 37,543,028 | 326,176,182 | 10.06% |
| 2026-05-20 | 8.51 | 8.76 | 8.04 | 8.05 | 7.88 | qfq | 38,854,015 | 322,456,147 | -4.96% |
| 2026-05-19 | 8.17 | 8.84 | 8.15 | 8.47 | 8.29 | qfq | 38,478,492 | 328,152,759 | 3.93% |
| 2026-05-18 | 8.18 | 8.40 | 8.15 | 8.15 | 7.98 | qfq | 47,555,500 | 389,205,676 | -10.04% |
| 2026-05-15 | 8.71 | 9.15 | 8.58 | 9.06 | 8.87 | qfq | 42,001,308 | 375,317,540 | 3.07% |
| 2026-05-14 | 8.47 | 8.88 | 8.16 | 8.79 | 8.61 | qfq | 36,056,803 | 309,543,600 | 4.89% |
| 2026-05-13 | 8.51 | 8.55 | 8.38 | 8.38 | 8.21 | qfq | 17,819,358 | 150,544,039 | -2.90% |
| 2026-05-12 | 8.48 | 9.08 | 8.48 | 8.63 | 8.45 | qfq | 29,263,077 | 251,864,433 | 3.85% |
| 2026-05-11 | 8.23 | 8.34 | 8.11 | 8.31 | 8.14 | qfq | 17,480,489 | 143,532,144 | 0.73% |
| 2026-05-08 | 8.39 | 8.40 | 8.23 | 8.25 | 8.08 | qfq | 16,415,869 | 136,079,758 | -2.14% |
| 2026-05-07 | 8.38 | 8.48 | 8.38 | 8.43 | 8.25 | qfq | 14,205,466 | 119,596,683 | 0.24% |
| 2026-05-06 | 8.42 | 8.48 | 8.35 | 8.41 | 8.23 | qfq | 16,757,970 | 140,736,610 | 0.48% |
| 2026-04-30 | 8.43 | 8.60 | 8.31 | 8.37 | 8.20 | qfq | 16,516,808 | 138,455,982 | -2.33% |
| 2026-04-29 | 8.41 | 8.66 | 8.29 | 8.57 | 8.39 | qfq | 13,374,908 | 114,222,459 | 1.42% |
| 2026-04-28 | 8.58 | 8.59 | 8.41 | 8.45 | 8.27 | qfq | 14,521,180 | 123,109,118 | -1.52% |
| 2026-04-27 | 8.84 | 8.91 | 8.57 | 8.58 | 8.40 | qfq | 18,093,745 | 156,589,625 | -2.72% |
| 2026-04-24 | 8.78 | 8.88 | 8.63 | 8.82 | 8.64 | qfq | 17,737,708 | 155,228,633 | 0.11% |
| 2026-04-23 | 9.00 | 9.05 | 8.70 | 8.81 | 8.63 | qfq | 24,750,277 | 218,358,474 | -3.61% |
| 2026-04-22 | 9.50 | 9.52 | 8.78 | 9.14 | 8.95 | qfq | 37,288,826 | 335,933,172 | -3.48% |
| 2026-04-21 | 9.70 | 9.75 | 9.32 | 9.47 | 9.27 | qfq | 27,420,749 | 259,147,619 | -2.97% |
| 2026-04-20 | 10.15 | 10.20 | 9.71 | 9.76 | 9.56 | qfq | 33,698,136 | 331,801,569 | -3.75% |
| 2026-04-17 | 10.15 | 10.33 | 9.90 | 10.14 | 9.93 | qfq | 29,985,567 | 303,777,301 | 0.90% |
| 2026-04-16 | 9.26 | 10.20 | 9.20 | 10.05 | 9.84 | qfq | 42,657,370 | 418,902,581 | 7.72% |
| 2026-04-15 | 9.49 | 9.52 | 9.28 | 9.33 | 9.14 | qfq | 16,060,042 | 150,545,766 | -1.58% |
| 2026-04-14 | 9.53 | 9.65 | 9.34 | 9.48 | 9.28 | qfq | 20,929,704 | 198,418,134 | 1.50% |
| 2026-04-13 | 9.50 | 9.53 | 9.13 | 9.34 | 9.15 | qfq | 27,676,388 | 257,434,687 | -1.06% |
| 2026-04-10 | 9.08 | 9.80 | 9.05 | 9.44 | 9.24 | qfq | 42,910,704 | 405,494,598 | 5.01% |
| 2026-04-09 | 8.95 | 9.07 | 8.83 | 8.99 | 8.80 | qfq | 15,279,300 | 136,698,767 | 0.22% |
| 2026-04-08 | 8.84 | 9.02 | 8.76 | 8.97 | 8.78 | qfq | 18,114,817 | 161,214,482 | 2.75% |
| 2026-04-07 | 8.56 | 9.12 | 8.45 | 8.73 | 8.55 | qfq | 24,889,269 | 218,811,729 | 1.99% |
| 2026-04-03 | 8.48 | 8.78 | 8.42 | 8.56 | 8.38 | qfq | 15,998,036 | 137,445,579 | 0.59% |
| 2026-04-02 | 8.60 | 8.63 | 8.42 | 8.51 | 8.33 | qfq | 10,377,223 | 88,376,536 | -1.39% |
| 2026-04-01 | 8.86 | 8.90 | 8.57 | 8.63 | 8.45 | qfq | 12,397,286 | 107,356,980 | -0.80% |
| 2026-03-31 | 8.99 | 9.48 | 8.67 | 8.70 | 8.52 | qfq | 20,576,418 | 184,522,264 | -2.79% |
| 2026-03-30 | 8.77 | 9.00 | 8.55 | 8.95 | 8.76 | qfq | 19,714,872 | 174,335,967 | 1.36% |
| 2026-03-27 | 8.50 | 8.88 | 8.46 | 8.83 | 8.65 | qfq | 24,839,887 | 216,534,387 | 2.08% |
| 2026-03-26 | 8.17 | 8.90 | 8.11 | 8.65 | 8.47 | qfq | 38,761,128 | 337,246,651 | 5.88% |
| 2026-03-25 | 7.72 | 8.24 | 7.72 | 8.17 | 8.00 | qfq | 18,072,435 | 144,074,126 | 6.24% |
| 2026-03-24 | 7.56 | 7.72 | 7.37 | 7.69 | 7.53 | qfq | 15,838,164 | 119,425,354 | 4.48% |
| 2026-03-23 | 7.74 | 7.85 | 7.32 | 7.36 | 7.21 | qfq | 18,600,369 | 140,693,750 | -7.54% |
| 2026-03-20 | 8.15 | 8.22 | 7.96 | 7.96 | 7.79 | qfq | 12,658,959 | 102,026,205 | -2.33% |
| 2026-03-19 | 8.46 | 8.46 | 8.11 | 8.15 | 7.98 | qfq | 14,578,342 | 119,825,365 | -3.66% |
| 2026-03-18 | 8.38 | 8.52 | 8.31 | 8.46 | 8.28 | qfq | 12,496,905 | 105,004,432 | 1.08% |
| 2026-03-17 | 8.46 | 8.80 | 8.36 | 8.37 | 8.20 | qfq | 14,212,224 | 121,465,635 | -1.18% |
| 2026-03-16 | 8.65 | 8.72 | 8.31 | 8.47 | 8.29 | qfq | 17,471,945 | 147,900,232 | -2.42% |
| 2026-03-13 | 8.75 | 8.93 | 8.63 | 8.68 | 8.50 | qfq | 15,952,223 | 140,087,851 | -0.12% |
| 2026-03-12 | 8.95 | 8.99 | 8.68 | 8.69 | 8.51 | qfq | 16,820,581 | 147,074,608 | -2.91% |
| 2026-03-11 | 9.08 | 9.20 | 8.87 | 8.95 | 8.76 | qfq | 20,105,254 | 180,726,950 | -1.21% |
| 2026-03-10 | 9.12 | 9.29 | 9.06 | 9.06 | 8.87 | qfq | 16,138,431 | 147,369,323 | -0.33% |
| 2026-03-09 | 9.13 | 9.24 | 8.89 | 9.09 | 8.90 | qfq | 22,602,279 | 204,362,194 | -1.30% |
| 2026-03-06 | 8.58 | 9.25 | 8.52 | 9.21 | 9.02 | qfq | 29,677,896 | 267,128,393 | 7.09% |
| 2026-03-05 | 8.51 | 8.73 | 8.47 | 8.60 | 8.42 | qfq | 13,354,402 | 114,444,303 | 2.87% |
| 2026-03-04 | 8.26 | 8.50 | 8.25 | 8.36 | 8.19 | qfq | 15,597,745 | 130,851,464 | -1.99% |
| 2026-03-03 | 8.90 | 8.90 | 8.51 | 8.53 | 8.35 | qfq | 20,581,289 | 177,850,032 | -3.29% |
| 2026-03-02 | 9.10 | 9.10 | 8.74 | 8.82 | 8.64 | qfq | 26,132,530 | 231,674,841 | -3.71% |
| 2026-02-27 | 9.02 | 9.22 | 8.95 | 9.16 | 8.97 | qfq | 24,595,163 | 224,546,861 | 1.33% |
| 2026-02-26 | 9.06 | 9.23 | 9.00 | 9.04 | 8.85 | qfq | 21,274,220 | 193,541,463 | -0.11% |
| 2026-02-25 | 9.13 | 9.24 | 8.90 | 9.05 | 8.86 | qfq | 23,958,528 | 217,432,903 | -1.20% |
| 2026-02-24 | 9.03 | 9.22 | 9.00 | 9.16 | 8.97 | qfq | 22,682,158 | 206,967,358 | 3.39% |
| 2026-02-13 | 8.93 | 9.09 | 8.71 | 8.86 | 8.68 | qfq | 18,800,123 | 167,623,236 | 0.57% |
| 2026-02-12 | 9.03 | 9.07 | 8.73 | 8.81 | 8.63 | qfq | 21,588,918 | 190,871,859 | -3.29% |
| 2026-02-11 | 8.85 | 9.31 | 8.67 | 9.11 | 8.92 | qfq | 32,275,282 | 292,684,340 | 3.29% |
| 2026-02-10 | 9.13 | 9.14 | 8.79 | 8.82 | 8.64 | qfq | 27,312,145 | 242,081,777 | -3.50% |
| 2026-02-09 | 9.33 | 9.54 | 9.05 | 9.14 | 8.95 | qfq | 38,644,477 | 358,021,744 | -1.40% |
| 2026-02-06 | 9.17 | 9.47 | 9.05 | 9.27 | 9.08 | qfq | 58,220,274 | 539,215,343 | -4.14% |
| 2026-02-05 | 8.91 | 9.67 | 8.83 | 9.67 | 9.47 | qfq | 72,439,539 | 690,967,881 | 10.01% |
| 2026-02-04 | 8.52 | 8.86 | 8.37 | 8.79 | 8.61 | qfq | 33,255,600 | 287,781,633 | 3.17% |
| 2026-02-03 | 8.68 | 8.77 | 8.32 | 8.52 | 8.34 | qfq | 35,674,350 | 302,576,863 | -0.58% |
| 2026-02-02 | 8.88 | 8.88 | 8.57 | 8.57 | 8.39 | qfq | 55,166,899 | 479,007,652 | -9.98% |
| 2026-01-30 | 8.75 | 9.70 | 8.75 | 9.52 | 9.32 | qfq | 38,917,095 | 360,560,379 | -0.10% |
| 2026-01-29 | 9.34 | 9.80 | 9.28 | 9.53 | 9.33 | qfq | 37,699,894 | 359,915,290 | 2.69% |
| 2026-01-28 | 9.49 | 9.53 | 9.10 | 9.28 | 9.09 | qfq | 35,462,775 | 329,586,302 | -3.83% |
| 2026-01-27 | 9.30 | 9.66 | 9.22 | 9.65 | 9.45 | qfq | 38,843,920 | 367,717,131 | 3.43% |
| 2026-01-26 | 9.08 | 9.66 | 9.08 | 9.33 | 9.14 | qfq | 43,072,457 | 400,888,803 | -0.53% |
| 2026-01-23 | 9.14 | 9.87 | 9.04 | 9.38 | 9.18 | qfq | 50,588,309 | 473,550,116 | 3.08% |
| 2026-01-22 | 8.84 | 9.23 | 8.84 | 9.10 | 8.91 | qfq | 37,865,429 | 343,215,630 | 2.02% |
| 2026-01-21 | 8.62 | 9.10 | 8.52 | 8.92 | 8.73 | qfq | 42,993,650 | 382,261,921 | 2.76% |
| 2026-01-20 | 8.41 | 8.74 | 8.33 | 8.68 | 8.50 | qfq | 56,773,380 | 485,813,872 | 2.36% |
| 2026-01-19 | 7.73 | 8.48 | 7.68 | 8.48 | 8.30 | qfq | 54,670,203 | 454,016,302 | 9.99% |
| 2026-01-16 | 7.74 | 7.85 | 7.65 | 7.71 | 7.55 | qfq | 17,300,377 | 133,813,658 | 0.65% |
| 2026-01-15 | 7.60 | 7.70 | 7.46 | 7.66 | 7.50 | qfq | 19,002,781 | 144,470,089 | -3.28% |
| 2026-01-14 | 7.71 | 7.97 | 7.70 | 7.92 | 7.57 | qfq | 29,583,904 | 231,256,975 | 2.86% |
| 2026-01-13 | 7.72 | 8.02 | 7.67 | 7.70 | 7.36 | qfq | 25,214,907 | 196,297,504 | -0.26% |
| 2026-01-12 | 7.56 | 7.76 | 7.50 | 7.72 | 7.38 | qfq | 21,280,514 | 162,880,688 | 2.66% |
| 2026-01-09 | 7.37 | 7.66 | 7.36 | 7.52 | 7.19 | qfq | 17,175,759 | 128,927,649 | 1.62% |
| 2026-01-08 | 7.50 | 7.52 | 7.35 | 7.40 | 7.07 | qfq | 18,284,984 | 135,662,625 | -1.60% |
| 2026-01-07 | 7.34 | 7.54 | 7.32 | 7.52 | 7.19 | qfq | 20,066,859 | 149,457,677 | 2.59% |
| 2026-01-06 | 7.30 | 7.37 | 7.21 | 7.33 | 7.01 | qfq | 12,292,090 | 89,740,549 | 0.41% |
| 2026-01-05 | 7.20 | 7.33 | 7.16 | 7.30 | 6.98 | qfq | 14,008,970 | 101,808,611 | 2.38% |
| 2025-12-31 | 7.27 | 7.40 | 7.09 | 7.13 | 6.81 | qfq | 14,159,847 | 101,756,597 | -1.52% |
| 2025-12-30 | 7.23 | 7.32 | 7.11 | 7.24 | 6.92 | qfq | 11,177,746 | 80,748,991 | -0.41% |
| 2025-12-29 | 7.22 | 7.39 | 7.20 | 7.27 | 6.95 | qfq | 11,827,790 | 86,281,371 | 0.41% |
| 2025-12-26 | 7.20 | 7.28 | 7.14 | 7.24 | 6.92 | qfq | 9,897,201 | 71,369,288 | 0.28% |
| 2025-12-25 | 7.16 | 7.24 | 7.06 | 7.22 | 6.90 | qfq | 10,248,329 | 73,264,934 | 0.70% |
| 2025-12-24 | 7.20 | 7.22 | 7.14 | 7.17 | 6.85 | qfq | 7,356,983 | 52,746,480 | 0.00% |
| 2025-12-23 | 7.24 | 7.27 | 7.15 | 7.17 | 6.85 | qfq | 6,872,404 | 49,410,016 | -1.10% |
| 2025-12-22 | 7.25 | 7.32 | 7.21 | 7.25 | 6.93 | qfq | 7,768,800 | 56,353,383 | 0.28% |
| 2025-12-19 | 7.08 | 7.23 | 7.08 | 7.23 | 6.91 | qfq | 9,491,286 | 68,108,677 | 2.12% |
| 2025-12-18 | 7.11 | 7.15 | 7.03 | 7.08 | 6.77 | qfq | 7,691,004 | 54,594,847 | 0.00% |
| 2025-12-17 | 6.98 | 7.11 | 6.92 | 7.08 | 6.77 | qfq | 11,234,055 | 78,953,646 | 1.29% |
| 2025-12-16 | 7.06 | 7.10 | 6.96 | 6.99 | 6.68 | qfq | 10,502,008 | 73,822,295 | -1.69% |
| 2025-12-15 | 7.06 | 7.23 | 7.01 | 7.11 | 6.79 | qfq | 12,674,701 | 90,375,053 | 0.99% |
| 2025-12-12 | 7.01 | 7.17 | 7.00 | 7.04 | 6.73 | qfq | 11,059,915 | 78,319,782 | 0.28% |
| 2025-12-11 | 7.13 | 7.14 | 7.00 | 7.02 | 6.71 | qfq | 9,121,147 | 64,233,589 | -1.40% |
| 2025-12-10 | 7.07 | 7.24 | 7.06 | 7.12 | 6.80 | qfq | 10,186,500 | 72,676,168 | 0.71% |
| 2025-12-09 | 7.09 | 7.14 | 7.06 | 7.07 | 6.76 | qfq | 8,032,599 | 57,009,177 | -0.70% |
| 2025-12-08 | 7.20 | 7.25 | 7.05 | 7.12 | 6.80 | qfq | 10,573,595 | 75,079,287 | -1.25% |
| 2025-12-05 | 7.13 | 7.22 | 7.06 | 7.21 | 6.89 | qfq | 12,009,577 | 85,838,735 | 1.26% |
| 2025-12-04 | 7.10 | 7.20 | 7.01 | 7.12 | 6.80 | qfq | 11,465,474 | 81,456,602 | 0.71% |
| 2025-12-03 | 7.20 | 7.20 | 7.00 | 7.07 | 6.76 | qfq | 13,705,560 | 96,815,470 | -1.12% |
| 2025-12-02 | 6.88 | 7.34 | 6.78 | 7.15 | 6.83 | qfq | 27,165,736 | 192,606,081 | 3.92% |
| 2025-12-01 | 6.85 | 7.10 | 6.83 | 6.88 | 6.58 | qfq | 14,000,883 | 97,049,845 | 1.18% |
| 2025-11-28 | 6.70 | 6.88 | 6.65 | 6.80 | 6.50 | qfq | 13,504,890 | 91,748,366 | 1.80% |
| 2025-11-27 | 6.69 | 6.76 | 6.66 | 6.68 | 6.38 | qfq | 6,340,297 | 42,506,861 | -0.15% |
| 2025-11-26 | 6.76 | 6.83 | 6.68 | 6.69 | 6.39 | qfq | 10,604,673 | 71,543,656 | -0.89% |
| 2025-11-25 | 6.70 | 6.82 | 6.65 | 6.75 | 6.45 | qfq | 9,952,000 | 67,270,007 | 1.50% |
| 2025-11-24 | 6.67 | 6.75 | 6.54 | 6.65 | 6.36 | qfq | 11,835,860 | 78,362,503 | 0.30% |
| 2025-11-21 | 6.89 | 6.90 | 6.60 | 6.63 | 6.34 | qfq | 18,509,680 | 124,322,961 | -4.47% |
| 2025-11-20 | 7.00 | 7.07 | 6.89 | 6.94 | 6.63 | qfq | 14,119,264 | 98,436,365 | -1.00% |
| 2025-11-19 | 7.12 | 7.22 | 7.00 | 7.01 | 6.70 | qfq | 13,865,811 | 97,857,191 | -2.37% |
| 2025-11-18 | 7.23 | 7.29 | 7.08 | 7.18 | 6.86 | qfq | 15,568,111 | 111,660,933 | -0.42% |
| 2025-11-17 | 7.20 | 7.32 | 7.16 | 7.21 | 6.89 | qfq | 17,134,215 | 123,714,803 | -0.83% |
| 2025-11-14 | 7.43 | 7.45 | 7.26 | 7.27 | 6.95 | qfq | 19,281,550 | 140,944,508 | -2.55% |
| 2025-11-13 | 7.49 | 7.62 | 7.43 | 7.46 | 7.13 | qfq | 21,241,355 | 158,988,065 | 0.00% |
| 2025-11-12 | 7.72 | 7.74 | 7.37 | 7.46 | 7.13 | qfq | 23,693,887 | 177,396,057 | -3.24% |
| 2025-11-11 | 7.78 | 7.94 | 7.69 | 7.71 | 7.37 | qfq | 25,692,619 | 199,843,313 | -1.03% |
| 2025-11-10 | 7.89 | 7.93 | 7.68 | 7.79 | 7.44 | qfq | 33,242,167 | 258,287,986 | -0.26% |
| 2025-11-07 | 7.65 | 7.95 | 7.49 | 7.81 | 7.46 | qfq | 36,699,525 | 285,348,014 | 1.30% |
| 2025-11-06 | 7.35 | 7.86 | 7.31 | 7.71 | 7.37 | qfq | 52,355,999 | 396,276,690 | 5.18% |
| 2025-11-05 | 7.25 | 7.39 | 7.23 | 7.33 | 7.01 | qfq | 17,537,728 | 128,751,336 | -0.14% |
| 2025-11-04 | 7.38 | 7.52 | 7.25 | 7.34 | 7.01 | qfq | 23,628,156 | 174,152,439 | -1.08% |
| 2025-11-03 | 7.44 | 7.57 | 7.32 | 7.42 | 7.09 | qfq | 30,610,482 | 227,374,890 | 0.95% |
| 2025-10-31 | 7.40 | 7.58 | 7.25 | 7.35 | 7.02 | qfq | 35,454,182 | 262,154,150 | -1.74% |
| 2025-10-30 | 7.33 | 7.56 | 7.33 | 7.48 | 7.15 | qfq | 34,638,335 | 258,281,982 | 1.22% |
| 2025-10-29 | 7.29 | 7.40 | 7.22 | 7.39 | 7.06 | qfq | 24,741,937 | 181,489,098 | 0.82% |
| 2025-10-28 | 7.12 | 7.41 | 7.09 | 7.33 | 7.01 | qfq | 33,715,907 | 246,922,205 | 1.95% |
| 2025-10-27 | 7.11 | 7.30 | 7.07 | 7.19 | 6.87 | qfq | 25,701,535 | 184,135,373 | 1.41% |
| 2025-10-24 | 7.10 | 7.23 | 7.03 | 7.09 | 6.78 | qfq | 25,095,246 | 177,997,448 | -0.42% |
| 2025-10-23 | 7.21 | 7.36 | 7.00 | 7.12 | 6.80 | qfq | 35,161,033 | 250,450,938 | -1.52% |
| 2025-10-22 | 7.42 | 7.51 | 7.23 | 7.23 | 6.91 | qfq | 34,656,547 | 253,918,987 | -3.60% |
| 2025-10-21 | 7.52 | 7.55 | 7.24 | 7.50 | 7.17 | qfq | 46,706,602 | 345,263,088 | -0.27% |
| 2025-10-20 | 7.58 | 7.88 | 7.32 | 7.52 | 7.19 | qfq | 86,519,905 | 655,144,659 | 0.67% |
| 2025-10-17 | 6.82 | 7.47 | 6.81 | 7.47 | 7.14 | qfq | 45,800,851 | 332,402,224 | 10.01% |
| 2025-10-16 | 7.06 | 7.06 | 6.79 | 6.79 | 6.49 | qfq | 45,994,750 | 316,613,973 | -5.56% |
| 2025-10-15 | 7.30 | 7.40 | 6.88 | 7.19 | 6.87 | qfq | 79,994,437 | 568,013,679 | -5.77% |
| 2025-10-14 | 8.19 | 8.19 | 7.49 | 7.63 | 7.29 | qfq | 107,192,264 | 828,813,480 | 1.06% |
| 2025-10-13 | 7.27 | 7.55 | 7.10 | 7.55 | 7.22 | qfq | 57,058,662 | 424,243,129 | 10.06% |
| 2025-10-10 | 6.86 | 6.86 | 6.86 | 6.86 | 6.56 | qfq | 8,861,776 | 60,791,783 | 9.94% |
| 2025-10-09 | 6.19 | 6.50 | 6.15 | 6.24 | 5.96 | qfq | 16,674,432 | 103,960,913 | 3.14% |
| 2025-09-30 | 6.02 | 6.11 | 6.01 | 6.05 | 5.78 | qfq | 5,090,051 | 30,796,981 | 0.17% |
| 2025-09-29 | 5.88 | 6.09 | 5.85 | 6.04 | 5.77 | qfq | 7,308,690 | 43,911,528 | 2.03% |
| 2025-09-26 | 5.89 | 5.98 | 5.80 | 5.92 | 5.66 | qfq | 5,447,980 | 32,240,604 | 0.85% |
| 2025-09-25 | 5.92 | 6.05 | 5.86 | 5.87 | 5.61 | qfq | 5,429,771 | 32,204,471 | -1.34% |
| 2025-09-24 | 5.80 | 5.95 | 5.74 | 5.95 | 5.69 | qfq | 5,785,452 | 34,095,408 | 2.41% |
| 2025-09-23 | 5.95 | 5.96 | 5.69 | 5.81 | 5.55 | qfq | 8,956,968 | 51,687,797 | -2.02% |
| 2025-09-22 | 6.00 | 6.00 | 5.84 | 5.93 | 5.67 | qfq | 6,326,251 | 37,365,650 | -0.84% |
| 2025-09-19 | 6.04 | 6.06 | 5.91 | 5.98 | 5.72 | qfq | 5,696,974 | 33,994,718 | -0.66% |
| 2025-09-18 | 6.18 | 6.21 | 5.94 | 6.02 | 5.75 | qfq | 10,408,191 | 63,224,824 | -2.27% |
| 2025-09-17 | 6.35 | 6.36 | 6.14 | 6.16 | 5.89 | qfq | 7,911,731 | 48,957,372 | -2.22% |
| 2025-09-16 | 6.20 | 6.38 | 6.12 | 6.30 | 6.02 | qfq | 11,009,538 | 68,788,272 | 1.78% |
| 2025-09-15 | 6.18 | 6.21 | 6.11 | 6.19 | 5.92 | qfq | 7,575,691 | 46,713,629 | 0.65% |
| 2025-09-12 | 6.13 | 6.18 | 6.07 | 6.15 | 5.88 | qfq | 7,021,420 | 43,021,883 | 0.33% |
| 2025-09-11 | 6.06 | 6.15 | 5.97 | 6.13 | 5.86 | qfq | 7,653,177 | 46,500,095 | 0.99% |
| 2025-09-10 | 6.16 | 6.16 | 5.97 | 6.07 | 5.80 | qfq | 9,992,983 | 60,567,200 | -1.62% |
| 2025-09-09 | 6.05 | 6.25 | 6.01 | 6.17 | 5.90 | qfq | 14,900,493 | 91,779,170 | 2.15% |
| 2025-09-08 | 6.08 | 6.15 | 6.00 | 6.04 | 5.77 | qfq | 10,995,662 | 66,491,341 | -0.33% |
| 2025-09-05 | 5.94 | 6.13 | 5.75 | 6.06 | 5.79 | qfq | 12,495,655 | 74,052,573 | 2.89% |
| 2025-09-04 | 6.04 | 6.10 | 5.80 | 5.89 | 5.63 | qfq | 13,744,666 | 81,176,999 | -3.13% |
| 2025-09-03 | 6.10 | 6.22 | 5.98 | 6.08 | 5.81 | qfq | 14,423,913 | 87,985,344 | -0.16% |
| 2025-09-02 | 6.10 | 6.33 | 6.01 | 6.09 | 5.82 | qfq | 19,213,950 | 117,787,264 | -0.16% |
| 2025-09-01 | 5.80 | 6.27 | 5.74 | 6.10 | 5.83 | qfq | 26,226,472 | 157,934,990 | 6.09% |
| 2025-08-29 | 5.75 | 5.99 | 5.70 | 5.75 | 5.50 | qfq | 17,888,634 | 103,630,036 | 0.70% |
| 2025-08-28 | 5.70 | 5.77 | 5.51 | 5.71 | 5.46 | qfq | 9,664,691 | 54,576,703 | 1.42% |
| 2025-08-27 | 5.81 | 5.83 | 5.63 | 5.63 | 5.38 | qfq | 8,730,201 | 50,047,327 | -2.76% |
| 2025-08-26 | 5.72 | 5.83 | 5.68 | 5.79 | 5.53 | qfq | 8,251,743 | 47,591,900 | 1.05% |
| 2025-08-25 | 5.68 | 5.80 | 5.68 | 5.73 | 5.48 | qfq | 9,483,508 | 54,343,711 | 0.35% |
| 2025-08-22 | 5.75 | 5.76 | 5.66 | 5.71 | 5.46 | qfq | 6,797,721 | 38,740,210 | -0.70% |
| 2025-08-21 | 5.79 | 5.81 | 5.73 | 5.75 | 5.50 | qfq | 6,494,195 | 37,436,773 | -0.69% |
| 2025-08-20 | 5.74 | 5.80 | 5.73 | 5.79 | 5.53 | qfq | 6,650,116 | 38,370,110 | 0.35% |
| 2025-08-19 | 5.75 | 5.84 | 5.72 | 5.77 | 5.51 | qfq | 9,188,860 | 52,930,645 | 0.52% |
| 2025-08-18 | 5.80 | 5.87 | 5.72 | 5.74 | 5.49 | qfq | 10,821,815 | 62,442,661 | -0.86% |
| 2025-08-15 | 5.81 | 5.93 | 5.73 | 5.79 | 5.53 | qfq | 16,189,060 | 94,323,874 | -0.86% |
| 2025-08-14 | 5.84 | 6.19 | 5.83 | 5.84 | 5.58 | qfq | 16,515,783 | 98,557,246 | 0.00% |
| 2025-08-13 | 5.81 | 5.95 | 5.79 | 5.84 | 5.58 | qfq | 10,118,023 | 59,331,165 | 0.52% |
| 2025-08-12 | 5.77 | 5.92 | 5.74 | 5.81 | 5.55 | qfq | 9,749,357 | 56,994,853 | 0.87% |
| 2025-08-11 | 5.62 | 5.82 | 5.55 | 5.76 | 5.50 | qfq | 9,830,032 | 56,232,542 | 3.41% |
| 2025-08-08 | 5.49 | 5.67 | 5.48 | 5.57 | 5.32 | qfq | 6,314,713 | 35,230,296 | 1.46% |
| 2025-08-07 | 5.52 | 5.53 | 5.45 | 5.49 | 5.25 | qfq | 4,923,730 | 27,006,716 | -0.54% |
| 2025-08-06 | 5.49 | 5.54 | 5.45 | 5.52 | 5.28 | qfq | 7,099,462 | 39,094,267 | 0.91% |
| 2025-08-05 | 5.45 | 5.50 | 5.43 | 5.47 | 5.23 | qfq | 4,864,895 | 26,604,335 | 0.74% |
| 2025-08-04 | 5.35 | 5.45 | 5.33 | 5.43 | 5.19 | qfq | 5,039,354 | 27,249,987 | 0.93% |
| 2025-08-01 | 5.35 | 5.43 | 5.33 | 5.38 | 5.14 | qfq | 5,752,040 | 30,981,788 | 0.94% |
| 2025-07-31 | 5.51 | 5.51 | 5.31 | 5.33 | 5.09 | qfq | 7,172,616 | 38,580,352 | -3.27% |
| 2025-07-30 | 5.49 | 5.54 | 5.47 | 5.51 | 5.27 | qfq | 5,613,906 | 30,951,042 | 0.18% |
| 2025-07-29 | 5.45 | 5.52 | 5.41 | 5.50 | 5.26 | qfq | 7,541,628 | 41,072,953 | 0.73% |
| 2025-07-28 | 5.55 | 5.55 | 5.41 | 5.46 | 5.22 | qfq | 7,403,271 | 40,311,431 | -1.44% |
| 2025-07-25 | 5.61 | 5.63 | 5.54 | 5.54 | 5.29 | qfq | 6,435,616 | 35,801,983 | -1.25% |
| 2025-07-24 | 5.62 | 5.62 | 5.56 | 5.61 | 5.36 | qfq | 6,302,590 | 35,243,381 | 0.90% |
| 2025-07-23 | 5.66 | 5.66 | 5.56 | 5.56 | 5.31 | qfq | 5,984,487 | 33,514,844 | -1.24% |
| 2025-07-22 | 5.63 | 5.65 | 5.53 | 5.63 | 5.38 | qfq | 8,557,625 | 47,863,137 | 0.00% |
| 2025-07-21 | 5.51 | 5.64 | 5.49 | 5.63 | 5.38 | qfq | 9,425,697 | 52,781,423 | 2.93% |
| 2025-07-18 | 5.58 | 5.61 | 5.43 | 5.47 | 5.23 | qfq | 9,213,045 | 50,638,940 | -1.80% |
| 2025-07-17 | 5.56 | 5.65 | 5.55 | 5.57 | 5.32 | qfq | 5,774,930 | 32,298,440 | 0.00% |
| 2025-07-16 | 5.50 | 5.58 | 5.50 | 5.57 | 5.32 | qfq | 8,574,030 | 47,533,431 | 1.09% |
| 2025-07-15 | 5.69 | 5.69 | 5.47 | 5.51 | 5.27 | qfq | 10,215,819 | 56,591,249 | -2.48% |
| 2025-07-14 | 5.58 | 5.72 | 5.56 | 5.65 | 5.40 | qfq | 9,095,932 | 50,956,306 | 0.71% |
| 2025-07-11 | 5.59 | 5.64 | 5.47 | 5.61 | 5.36 | qfq | 7,690,691 | 42,782,909 | -0.88% |
| 2025-07-10 | 5.60 | 5.73 | 5.56 | 5.66 | 5.32 | qfq | 6,177,772 | 34,738,534 | 0.53% |
| 2025-07-09 | 5.63 | 5.65 | 5.56 | 5.63 | 5.29 | qfq | 5,374,972 | 30,143,779 | 0.72% |
| 2025-07-08 | 5.58 | 5.59 | 5.52 | 5.59 | 5.26 | qfq | 5,591,276 | 31,112,561 | 1.08% |
| 2025-07-07 | 5.51 | 5.56 | 5.48 | 5.53 | 5.20 | qfq | 5,208,438 | 28,776,724 | 0.73% |
| 2025-07-04 | 5.65 | 5.65 | 5.46 | 5.49 | 5.16 | qfq | 6,555,236 | 36,240,697 | -1.96% |
| 2025-07-03 | 5.55 | 5.66 | 5.50 | 5.60 | 5.27 | qfq | 6,877,334 | 38,239,188 | 0.90% |
| 2025-07-02 | 5.49 | 5.58 | 5.42 | 5.55 | 5.22 | qfq | 6,386,330 | 35,207,392 | 1.09% |
| 2025-07-01 | 5.45 | 5.54 | 5.44 | 5.49 | 5.16 | qfq | 4,675,254 | 25,664,443 | 0.73% |
| 2025-06-30 | 5.31 | 5.49 | 5.29 | 5.45 | 5.13 | qfq | 8,246,053 | 44,577,836 | 2.64% |
| 2025-06-27 | 5.29 | 5.35 | 5.28 | 5.31 | 4.99 | qfq | 5,292,645 | 28,144,304 | 0.76% |
| 2025-06-26 | 5.31 | 5.35 | 5.22 | 5.27 | 4.96 | qfq | 5,779,646 | 30,402,014 | -0.57% |
| 2025-06-25 | 5.40 | 5.40 | 5.27 | 5.30 | 4.98 | qfq | 6,515,200 | 34,687,305 | -1.12% |
| 2025-06-24 | 5.25 | 5.38 | 5.22 | 5.36 | 5.04 | qfq | 8,846,011 | 47,249,687 | 2.68% |
| 2025-06-23 | 5.14 | 5.25 | 5.09 | 5.22 | 4.91 | qfq | 6,434,653 | 33,443,553 | -0.19% |
| 2025-06-20 | 5.21 | 5.28 | 5.21 | 5.23 | 4.92 | qfq | 7,202,851 | 37,759,857 | 0.77% |
| 2025-06-19 | 5.40 | 5.44 | 5.16 | 5.19 | 4.88 | qfq | 9,101,050 | 47,959,904 | -4.42% |
| 2025-06-18 | 5.57 | 5.63 | 5.41 | 5.43 | 5.11 | qfq | 7,148,852 | 39,125,687 | -1.09% |
| 2025-06-17 | 5.50 | 5.54 | 5.45 | 5.49 | 5.16 | qfq | 5,440,126 | 29,875,776 | -0.18% |
| 2025-06-16 | 5.46 | 5.54 | 5.42 | 5.50 | 5.17 | qfq | 6,239,128 | 34,164,464 | 0.92% |
| 2025-06-13 | 5.56 | 5.63 | 5.41 | 5.45 | 5.13 | qfq | 9,653,082 | 52,879,997 | -2.85% |
| 2025-06-12 | 5.54 | 5.63 | 5.53 | 5.61 | 5.28 | qfq | 9,303,982 | 51,992,121 | 1.26% |
| 2025-06-11 | 5.53 | 5.61 | 5.51 | 5.54 | 5.21 | qfq | 6,650,957 | 36,874,359 | 0.00% |
| 2025-06-10 | 5.63 | 5.68 | 5.46 | 5.54 | 5.21 | qfq | 13,650,521 | 75,596,418 | -1.95% |
| 2025-06-09 | 5.56 | 5.66 | 5.48 | 5.65 | 5.31 | qfq | 16,842,410 | 93,706,968 | 1.80% |
| 2025-06-06 | 5.30 | 5.76 | 5.21 | 5.55 | 5.22 | qfq | 25,754,469 | 142,331,669 | 5.71% |
| 2025-06-05 | 5.19 | 5.25 | 5.13 | 5.25 | 4.94 | qfq | 8,312,086 | 43,337,665 | 1.35% |
| 2025-06-04 | 5.14 | 5.26 | 5.08 | 5.18 | 4.87 | qfq | 8,280,432 | 42,941,388 | 1.57% |
| 2025-06-03 | 5.09 | 5.11 | 5.00 | 5.10 | 4.80 | qfq | 8,623,016 | 43,658,857 | 0.20% |
| 2025-05-30 | 5.04 | 5.25 | 5.01 | 5.09 | 4.79 | qfq | 13,137,496 | 67,138,664 | 0.99% |
| 2025-05-29 | 5.04 | 5.09 | 4.96 | 5.04 | 4.74 | qfq | 7,839,177 | 39,545,521 | -0.59% |
| 2025-05-28 | 5.00 | 5.07 | 4.96 | 5.07 | 4.77 | qfq | 8,220,849 | 41,072,992 | 0.80% |
| 2025-05-27 | 4.93 | 5.16 | 4.91 | 5.03 | 4.73 | qfq | 13,706,780 | 69,176,072 | 1.82% |
| 2025-05-26 | 4.90 | 4.98 | 4.86 | 4.94 | 4.65 | qfq | 4,733,816 | 23,316,162 | 0.82% |
| 2025-05-23 | 4.96 | 5.00 | 4.88 | 4.90 | 4.61 | qfq | 7,475,315 | 36,962,185 | -1.21% |
| 2025-05-22 | 5.00 | 5.19 | 4.94 | 4.96 | 4.66 | qfq | 10,863,435 | 54,919,148 | -1.78% |
| 2025-05-21 | 4.96 | 5.07 | 4.93 | 5.05 | 4.75 | qfq | 10,891,168 | 54,559,788 | 1.61% |
| 2025-05-20 | 4.94 | 4.98 | 4.89 | 4.97 | 4.67 | qfq | 5,057,311 | 24,922,143 | 0.81% |
| 2025-05-19 | 4.85 | 4.94 | 4.84 | 4.93 | 4.64 | qfq | 6,124,964 | 29,954,892 | 1.86% |
| 2025-05-16 | 4.84 | 4.88 | 4.80 | 4.84 | 4.55 | qfq | 3,829,735 | 18,521,812 | 0.21% |
| 2025-05-15 | 4.86 | 4.89 | 4.81 | 4.83 | 4.54 | qfq | 3,414,102 | 16,506,599 | -0.62% |
| 2025-05-14 | 4.84 | 4.87 | 4.79 | 4.86 | 4.57 | qfq | 4,524,675 | 21,848,039 | 0.83% |
| 2025-05-13 | 4.88 | 4.90 | 4.81 | 4.82 | 4.53 | qfq | 5,090,280 | 24,623,894 | -0.82% |
| 2025-05-12 | 4.90 | 4.92 | 4.79 | 4.86 | 4.57 | qfq | 6,027,718 | 29,130,499 | -0.41% |
| 2025-05-09 | 4.88 | 4.94 | 4.86 | 4.88 | 4.59 | qfq | 6,422,100 | 31,426,956 | 0.00% |
| 2025-05-08 | 4.86 | 4.91 | 4.83 | 4.88 | 4.59 | qfq | 6,995,904 | 34,131,344 | -0.20% |
| 2025-05-07 | 4.81 | 4.90 | 4.80 | 4.89 | 4.60 | qfq | 13,562,459 | 65,730,715 | 2.30% |
| 2025-05-06 | 4.57 | 4.79 | 4.57 | 4.78 | 4.50 | qfq | 13,674,591 | 64,170,848 | 4.60% |
| 2025-04-30 | 4.64 | 4.69 | 4.55 | 4.57 | 4.30 | qfq | 22,640,342 | 104,523,224 | -2.14% |
| 2025-04-29 | 4.58 | 4.98 | 4.58 | 4.67 | 4.39 | qfq | 30,841,093 | 149,384,193 | 3.09% |
| 2025-04-28 | 4.48 | 4.56 | 4.42 | 4.53 | 4.26 | qfq | 6,320,528 | 28,326,744 | 1.57% |
| 2025-04-25 | 4.38 | 4.51 | 4.36 | 4.46 | 4.19 | qfq | 5,216,700 | 23,296,386 | 1.83% |
| 2025-04-24 | 4.41 | 4.41 | 4.34 | 4.38 | 4.12 | qfq | 2,994,300 | 13,109,076 | 0.00% |
| 2025-04-23 | 4.41 | 4.45 | 4.37 | 4.38 | 4.12 | qfq | 2,828,501 | 12,462,752 | -0.68% |
| 2025-04-22 | 4.35 | 4.42 | 4.34 | 4.41 | 4.15 | qfq | 3,396,759 | 14,907,491 | 1.61% |
| 2025-04-21 | 4.36 | 4.36 | 4.31 | 4.34 | 4.08 | qfq | 2,641,707 | 11,445,690 | 0.00% |
| 2025-04-18 | 4.35 | 4.40 | 4.30 | 4.34 | 4.08 | qfq | 2,559,222 | 11,113,437 | -0.46% |
| 2025-04-17 | 4.29 | 4.43 | 4.29 | 4.36 | 4.10 | qfq | 3,910,081 | 17,137,855 | 0.69% |
| 2025-04-16 | 4.30 | 4.37 | 4.25 | 4.33 | 4.07 | qfq | 5,239,702 | 22,626,344 | 0.23% |
| 2025-04-15 | 4.27 | 4.34 | 4.24 | 4.32 | 4.06 | qfq | 4,974,790 | 21,394,189 | 1.17% |
| 2025-04-14 | 4.25 | 4.34 | 4.24 | 4.27 | 4.02 | qfq | 4,983,121 | 21,365,290 | 0.95% |
| 2025-04-11 | 4.15 | 4.30 | 4.15 | 4.23 | 3.98 | qfq | 5,309,800 | 22,570,945 | 1.44% |
| 2025-04-10 | 4.12 | 4.24 | 4.12 | 4.17 | 3.92 | qfq | 6,281,866 | 26,338,603 | 2.21% |
| 2025-04-09 | 3.90 | 4.10 | 3.75 | 4.08 | 3.84 | qfq | 10,705,890 | 42,086,735 | 2.00% |
| 2025-04-08 | 4.10 | 4.20 | 3.90 | 4.00 | 3.76 | qfq | 17,243,866 | 69,586,107 | -4.53% |
| 2025-04-07 | 4.49 | 4.49 | 4.19 | 4.19 | 3.94 | qfq | 10,349,214 | 44,302,944 | -9.89% |
| 2025-04-03 | 4.64 | 4.68 | 4.58 | 4.65 | 4.37 | qfq | 4,706,225 | 21,775,045 | 0.00% |
| 2025-04-02 | 4.67 | 4.71 | 4.63 | 4.65 | 4.37 | qfq | 3,528,420 | 16,426,170 | -0.64% |
| 2025-04-01 | 4.52 | 4.70 | 4.52 | 4.68 | 4.40 | qfq | 6,501,855 | 30,170,819 | 3.54% |
| 2025-03-31 | 4.58 | 4.59 | 4.48 | 4.52 | 4.25 | qfq | 4,931,638 | 22,276,166 | -1.74% |
| 2025-03-28 | 4.70 | 4.71 | 4.56 | 4.60 | 4.33 | qfq | 6,887,758 | 31,725,291 | -2.13% |
| 2025-03-27 | 4.80 | 4.80 | 4.66 | 4.70 | 4.42 | qfq | 5,831,800 | 27,407,306 | -1.88% |
| 2025-03-26 | 4.70 | 4.79 | 4.68 | 4.79 | 4.50 | qfq | 6,645,604 | 31,632,898 | 1.27% |
| 2025-03-25 | 4.76 | 4.79 | 4.65 | 4.73 | 4.45 | qfq | 6,573,300 | 30,992,905 | -0.63% |
| 2025-03-24 | 4.86 | 4.90 | 4.65 | 4.76 | 4.48 | qfq | 12,501,345 | 59,543,068 | -1.45% |
| 2025-03-21 | 4.79 | 4.93 | 4.79 | 4.83 | 4.54 | qfq | 14,482,553 | 70,185,419 | 1.05% |
| 2025-03-20 | 4.84 | 4.85 | 4.78 | 4.78 | 4.50 | qfq | 8,021,725 | 38,592,091 | -1.04% |
| 2025-03-19 | 4.89 | 4.89 | 4.80 | 4.83 | 4.54 | qfq | 9,907,446 | 47,871,547 | -0.82% |
| 2025-03-18 | 4.86 | 4.88 | 4.76 | 4.87 | 4.58 | qfq | 17,430,132 | 84,051,750 | 0.00% |
| 2025-03-17 | 4.86 | 4.94 | 4.78 | 4.87 | 4.58 | qfq | 32,377,285 | 157,003,291 | -1.62% |
| 2025-03-14 | 4.50 | 4.95 | 4.50 | 4.95 | 4.66 | qfq | 20,459,836 | 97,949,903 | 10.00% |
| 2025-03-13 | 4.52 | 4.53 | 4.44 | 4.50 | 4.23 | qfq | 4,734,284 | 21,197,794 | -0.22% |
| 2025-03-12 | 4.55 | 4.57 | 4.49 | 4.51 | 4.24 | qfq | 4,352,290 | 19,650,344 | -0.88% |
| 2025-03-11 | 4.44 | 4.60 | 4.42 | 4.55 | 4.28 | qfq | 7,208,903 | 32,557,531 | 1.79% |
| 2025-03-10 | 4.46 | 4.51 | 4.42 | 4.47 | 4.20 | qfq | 6,310,264 | 28,145,175 | -0.22% |
| 2025-03-07 | 4.51 | 4.55 | 4.45 | 4.48 | 4.21 | qfq | 5,841,839 | 26,213,142 | -0.88% |
| 2025-03-06 | 4.52 | 4.54 | 4.46 | 4.52 | 4.25 | qfq | 5,720,917 | 25,682,565 | 0.22% |
| 2025-03-05 | 4.57 | 4.58 | 4.43 | 4.51 | 4.24 | qfq | 8,341,023 | 37,321,758 | -0.88% |
| 2025-03-04 | 4.51 | 4.63 | 4.50 | 4.55 | 4.28 | qfq | 5,031,383 | 22,968,279 | 0.66% |
| 2025-03-03 | 4.54 | 4.60 | 4.50 | 4.52 | 4.25 | qfq | 6,167,246 | 28,108,202 | 0.44% |
| 2025-02-28 | 4.57 | 4.61 | 4.49 | 4.50 | 4.23 | qfq | 7,588,807 | 34,471,638 | -1.75% |
| 2025-02-27 | 4.69 | 4.74 | 4.49 | 4.58 | 4.31 | qfq | 9,791,318 | 45,024,590 | -2.14% |
| 2025-02-26 | 4.54 | 4.72 | 4.54 | 4.68 | 4.40 | qfq | 12,781,602 | 59,226,452 | 2.63% |
| 2025-02-25 | 4.58 | 4.62 | 4.54 | 4.56 | 4.29 | qfq | 7,139,028 | 32,589,644 | -0.87% |
| 2025-02-24 | 4.56 | 4.61 | 4.53 | 4.60 | 4.33 | qfq | 6,159,245 | 28,167,791 | 0.88% |
| 2025-02-21 | 4.56 | 4.62 | 4.49 | 4.56 | 4.29 | qfq | 7,431,026 | 33,819,075 | 0.00% |
| 2025-02-20 | 4.55 | 4.60 | 4.54 | 4.56 | 4.29 | qfq | 4,366,025 | 19,960,895 | 0.00% |
| 2025-02-19 | 4.58 | 4.62 | 4.53 | 4.56 | 4.29 | qfq | 6,465,295 | 29,486,221 | -0.65% |
| 2025-02-18 | 4.64 | 4.75 | 4.58 | 4.59 | 4.32 | qfq | 10,901,238 | 50,914,648 | -0.86% |
| 2025-02-17 | 4.62 | 4.73 | 4.61 | 4.63 | 4.35 | qfq | 10,086,060 | 47,035,913 | 0.43% |
| 2025-02-14 | 4.57 | 4.62 | 4.52 | 4.61 | 4.34 | qfq | 7,767,075 | 35,506,081 | 0.44% |
| 2025-02-13 | 4.58 | 4.64 | 4.56 | 4.59 | 4.32 | qfq | 9,242,583 | 42,604,702 | 0.22% |
| 2025-02-12 | 4.57 | 4.58 | 4.53 | 4.58 | 4.31 | qfq | 5,782,867 | 26,312,802 | 0.44% |
| 2025-02-11 | 4.62 | 4.64 | 4.52 | 4.56 | 4.29 | qfq | 6,165,804 | 28,013,836 | -1.30% |
| 2025-02-10 | 4.57 | 4.63 | 4.54 | 4.62 | 4.35 | qfq | 8,750,245 | 40,254,640 | 1.09% |
| 2025-02-07 | 4.55 | 4.66 | 4.52 | 4.57 | 4.30 | qfq | 9,022,602 | 41,418,962 | 0.44% |
| 2025-02-06 | 4.52 | 4.57 | 4.49 | 4.55 | 4.28 | qfq | 6,008,379 | 27,188,662 | 0.66% |
| 2025-02-05 | 4.58 | 4.62 | 4.47 | 4.52 | 4.25 | qfq | 6,641,540 | 30,189,307 | -1.09% |
| 2025-01-27 | 4.56 | 4.63 | 4.49 | 4.57 | 4.30 | qfq | 8,596,469 | 39,070,645 | 0.00% |
| 2025-01-24 | 4.30 | 4.57 | 4.30 | 4.57 | 4.30 | qfq | 15,698,651 | 70,352,366 | 5.54% |
| 2025-01-23 | 4.39 | 4.45 | 4.33 | 4.33 | 4.07 | qfq | 4,877,900 | 21,423,265 | -0.69% |
| 2025-01-22 | 4.31 | 4.42 | 4.25 | 4.36 | 4.10 | qfq | 5,815,896 | 25,311,568 | 1.16% |
| 2025-01-21 | 4.48 | 4.48 | 4.29 | 4.31 | 4.05 | qfq | 8,270,453 | 35,894,126 | -3.15% |
| 2025-01-20 | 4.46 | 4.48 | 4.39 | 4.45 | 4.19 | qfq | 8,006,498 | 35,671,330 | 0.68% |
| 2025-01-17 | 4.45 | 4.49 | 4.40 | 4.42 | 4.16 | qfq | 4,618,697 | 20,509,201 | -0.90% |
| 2025-01-16 | 4.49 | 4.53 | 4.45 | 4.46 | 4.19 | qfq | 6,145,781 | 27,598,592 | -0.22% |
| 2025-01-15 | 4.59 | 4.60 | 4.46 | 4.47 | 4.20 | qfq | 8,371,506 | 37,729,316 | -3.04% |
| 2025-01-14 | 4.55 | 4.61 | 4.45 | 4.61 | 4.34 | qfq | 14,764,374 | 67,130,603 | 1.77% |
| 2025-01-13 | 4.44 | 4.58 | 4.33 | 4.53 | 4.26 | qfq | 8,120,600 | 36,604,900 | 1.57% |
| 2025-01-10 | 4.44 | 4.59 | 4.43 | 4.46 | 4.19 | qfq | 9,374,817 | 42,370,424 | 0.00% |
| 2025-01-09 | 4.63 | 4.67 | 4.41 | 4.46 | 4.19 | qfq | 11,396,847 | 51,073,023 | -2.41% |
| 2025-01-08 | 4.45 | 4.68 | 4.36 | 4.57 | 4.30 | qfq | 16,177,703 | 73,722,619 | 3.39% |
| 2025-01-07 | 4.33 | 4.52 | 4.30 | 4.42 | 4.16 | qfq | 13,499,819 | 59,293,810 | 5.24% |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.20 | 3.95 | qfq | 6,299,829 | 26,367,996 | 0.24% |
| 2025-01-03 | 4.33 | 4.36 | 4.17 | 4.19 | 3.94 | qfq | 12,358,945 | 52,271,166 | -3.01% |
| 2025-01-02 | 4.38 | 4.46 | 4.27 | 4.32 | 4.06 | qfq | 8,679,487 | 37,902,425 | -1.82% |
| 2024-12-31 | 4.47 | 4.49 | 4.36 | 4.40 | 4.14 | qfq | 5,871,414 | 26,004,312 | -0.23% |
| 2024-12-30 | 4.50 | 4.59 | 4.39 | 4.41 | 4.15 | qfq | 6,087,900 | 26,952,380 | -2.86% |
| 2024-12-27 | 4.50 | 4.64 | 4.49 | 4.54 | 4.27 | qfq | 6,691,330 | 30,581,664 | 1.34% |
| 2024-12-26 | 4.34 | 4.50 | 4.34 | 4.48 | 4.21 | qfq | 8,714,466 | 38,765,079 | 2.75% |
| 2024-12-25 | 4.44 | 4.46 | 4.30 | 4.36 | 4.10 | qfq | 8,592,400 | 37,424,110 | -2.24% |
| 2024-12-24 | 4.42 | 4.47 | 4.37 | 4.46 | 4.19 | qfq | 6,751,816 | 29,879,347 | 1.13% |
| 2024-12-23 | 4.66 | 4.66 | 4.40 | 4.41 | 4.15 | qfq | 12,159,688 | 54,526,860 | -5.36% |
| 2024-12-20 | 4.61 | 4.67 | 4.59 | 4.66 | 4.38 | qfq | 8,686,563 | 40,293,145 | 1.08% |
| 2024-12-19 | 4.57 | 4.61 | 4.52 | 4.61 | 4.34 | qfq | 8,619,257 | 39,326,065 | -0.22% |
| 2024-12-18 | 4.64 | 4.68 | 4.55 | 4.62 | 4.35 | qfq | 9,818,299 | 45,395,140 | 0.00% |
| 2024-12-17 | 4.83 | 4.85 | 4.59 | 4.62 | 4.35 | qfq | 16,753,617 | 78,223,214 | -4.74% |
| 2024-12-16 | 4.95 | 4.99 | 4.81 | 4.85 | 4.56 | qfq | 16,079,736 | 78,470,727 | -2.02% |
| 2024-12-13 | 5.06 | 5.09 | 4.95 | 4.95 | 4.66 | qfq | 17,379,106 | 86,839,662 | -2.17% |
| 2024-12-12 | 5.09 | 5.14 | 4.99 | 5.06 | 4.76 | qfq | 22,522,862 | 113,697,544 | -0.78% |
| 2024-12-11 | 5.03 | 5.20 | 5.03 | 5.10 | 4.80 | qfq | 29,255,975 | 149,243,163 | 1.19% |
| 2024-12-10 | 5.13 | 5.17 | 5.01 | 5.04 | 4.74 | qfq | 31,988,722 | 162,109,581 | 0.80% |
| 2024-12-09 | 5.02 | 5.09 | 4.91 | 5.00 | 4.70 | qfq | 35,386,678 | 176,870,646 | 1.01% |
| 2024-12-06 | 5.08 | 5.15 | 4.88 | 4.95 | 4.66 | qfq | 53,135,575 | 264,109,997 | -2.94% |
| 2024-12-05 | 5.18 | 5.52 | 5.01 | 5.10 | 4.80 | qfq | 81,476,284 | 423,237,731 | -8.44% |
| 2024-12-04 | 6.25 | 6.25 | 5.32 | 5.57 | 5.24 | qfq | 118,401,574 | 693,568,210 | -1.94% |
| 2024-12-03 | 5.62 | 5.68 | 5.38 | 5.68 | 5.34 | qfq | 28,391,533 | 159,176,805 | 10.08% |
| 2024-12-02 | 5.00 | 5.16 | 4.91 | 5.16 | 4.85 | qfq | 61,485,206 | 314,705,432 | 10.02% |
| 2024-11-29 | 4.32 | 4.69 | 4.32 | 4.69 | 4.41 | qfq | 15,281,344 | 71,051,292 | 10.09% |
| 2024-11-28 | 4.21 | 4.33 | 4.18 | 4.26 | 4.01 | qfq | 10,469,834 | 44,763,166 | 1.43% |
| 2024-11-27 | 4.18 | 4.21 | 4.11 | 4.20 | 3.95 | qfq | 10,847,101 | 45,109,070 | 0.00% |
| 2024-11-26 | 4.37 | 4.38 | 4.19 | 4.20 | 3.95 | qfq | 17,131,788 | 72,794,345 | -3.23% |
| 2024-11-25 | 4.41 | 4.47 | 4.26 | 4.34 | 4.08 | qfq | 22,351,030 | 96,714,930 | -2.69% |
| 2024-11-22 | 4.60 | 4.74 | 4.43 | 4.46 | 4.19 | qfq | 48,847,394 | 222,973,010 | -7.08% |
| 2024-11-21 | 4.54 | 4.80 | 4.53 | 4.80 | 4.51 | qfq | 49,846,831 | 237,120,847 | 10.09% |
| 2024-11-20 | 4.26 | 4.36 | 4.23 | 4.36 | 4.10 | qfq | 5,789,521 | 24,825,609 | 2.11% |
| 2024-11-19 | 4.20 | 4.28 | 4.15 | 4.27 | 4.02 | qfq | 7,416,166 | 31,244,082 | 1.18% |
| 2024-11-18 | 4.25 | 4.30 | 4.19 | 4.22 | 3.97 | qfq | 7,768,653 | 33,033,942 | 0.00% |
| 2024-11-15 | 4.29 | 4.34 | 4.19 | 4.22 | 3.97 | qfq | 6,619,198 | 28,318,420 | -1.40% |
| 2024-11-14 | 4.38 | 4.39 | 4.26 | 4.28 | 4.03 | qfq | 6,857,125 | 29,534,691 | -2.28% |
| 2024-11-13 | 4.27 | 4.43 | 4.27 | 4.38 | 4.12 | qfq | 8,101,700 | 35,276,774 | 1.86% |
| 2024-11-12 | 4.27 | 4.38 | 4.26 | 4.30 | 4.04 | qfq | 10,515,438 | 45,358,712 | 1.18% |
| 2024-11-11 | 4.18 | 4.30 | 4.15 | 4.25 | 4.00 | qfq | 12,081,585 | 51,111,086 | 2.66% |
| 2024-11-08 | 4.21 | 4.24 | 4.11 | 4.14 | 3.89 | qfq | 9,763,920 | 40,630,157 | -1.66% |
| 2024-11-07 | 4.12 | 4.21 | 4.11 | 4.21 | 3.96 | qfq | 10,396,087 | 43,487,364 | 1.45% |
| 2024-11-06 | 4.18 | 4.25 | 4.07 | 4.15 | 3.90 | qfq | 10,948,766 | 45,396,795 | -0.72% |
| 2024-11-05 | 4.13 | 4.19 | 4.07 | 4.18 | 3.93 | qfq | 12,884,749 | 53,420,113 | 0.72% |
| 2024-11-04 | 4.02 | 4.26 | 4.02 | 4.15 | 3.90 | qfq | 14,616,163 | 60,797,739 | 3.75% |
| 2024-11-01 | 3.91 | 4.02 | 3.88 | 4.00 | 3.76 | qfq | 11,996,419 | 47,648,793 | 1.52% |
| 2024-10-31 | 3.86 | 3.95 | 3.82 | 3.94 | 3.71 | qfq | 8,618,311 | 33,665,241 | 1.81% |
| 2024-10-30 | 3.85 | 3.90 | 3.83 | 3.87 | 3.64 | qfq | 5,035,009 | 19,473,566 | -0.26% |
| 2024-10-29 | 4.00 | 4.00 | 3.85 | 3.88 | 3.65 | qfq | 9,918,981 | 38,764,664 | -3.72% |
| 2024-10-28 | 3.83 | 4.04 | 3.82 | 4.03 | 3.79 | qfq | 13,183,029 | 52,212,496 | 5.50% |
| 2024-10-25 | 3.79 | 3.82 | 3.77 | 3.82 | 3.59 | qfq | 5,774,106 | 21,980,302 | 1.33% |
| 2024-10-24 | 3.80 | 3.80 | 3.75 | 3.77 | 3.55 | qfq | 3,491,319 | 13,169,683 | -0.53% |
| 2024-10-23 | 3.76 | 3.81 | 3.74 | 3.79 | 3.56 | qfq | 5,457,401 | 20,636,217 | 0.80% |
| 2024-10-22 | 3.74 | 3.76 | 3.71 | 3.76 | 3.54 | qfq | 5,603,435 | 20,962,281 | 0.80% |
| 2024-10-21 | 3.71 | 3.74 | 3.70 | 3.73 | 3.51 | qfq | 5,825,506 | 21,684,140 | 0.81% |
| 2024-10-18 | 3.65 | 3.75 | 3.63 | 3.70 | 3.48 | qfq | 5,832,920 | 21,518,232 | 0.82% |
| 2024-10-17 | 3.71 | 3.73 | 3.65 | 3.67 | 3.45 | qfq | 4,940,217 | 18,173,998 | -0.81% |
| 2024-10-16 | 3.66 | 3.73 | 3.65 | 3.70 | 3.48 | qfq | 4,059,440 | 15,012,670 | 0.27% |
| 2024-10-15 | 3.74 | 3.76 | 3.67 | 3.69 | 3.47 | qfq | 4,728,427 | 17,577,869 | -1.86% |
| 2024-10-14 | 3.71 | 3.76 | 3.69 | 3.76 | 3.54 | qfq | 3,620,619 | 13,532,593 | 1.35% |
| 2024-10-11 | 3.79 | 3.80 | 3.70 | 3.71 | 3.49 | qfq | 7,347,276 | 27,488,091 | -2.62% |
| 2024-10-10 | 3.78 | 3.87 | 3.71 | 3.81 | 3.58 | qfq | 9,461,441 | 35,961,733 | 0.79% |
| 2024-10-09 | 4.10 | 4.10 | 3.77 | 3.78 | 3.56 | qfq | 14,650,504 | 56,921,877 | -9.79% |
| 2024-10-08 | 4.52 | 4.55 | 4.04 | 4.19 | 3.94 | qfq | 25,708,726 | 109,760,539 | 0.96% |
| 2024-09-30 | 4.00 | 4.17 | 3.88 | 4.15 | 3.90 | qfq | 27,579,790 | 110,951,352 | 6.96% |
| 2024-09-27 | 3.90 | 3.99 | 3.73 | 3.88 | 3.65 | qfq | 14,134,902 | 54,421,947 | 0.52% |
| 2024-09-26 | 3.62 | 3.88 | 3.60 | 3.86 | 3.63 | qfq | 14,744,619 | 55,836,908 | 5.75% |
| 2024-09-25 | 3.58 | 3.80 | 3.57 | 3.65 | 3.43 | qfq | 11,881,938 | 43,574,856 | 2.82% |
| 2024-09-24 | 3.46 | 3.55 | 3.46 | 3.55 | 3.34 | qfq | 4,096,982 | 14,429,661 | 2.90% |
| 2024-09-23 | 3.40 | 3.45 | 3.40 | 3.45 | 3.24 | qfq | 1,647,400 | 5,653,912 | 0.88% |
| 2024-09-20 | 3.42 | 3.43 | 3.37 | 3.42 | 3.22 | qfq | 2,347,700 | 7,980,748 | 0.00% |
| 2024-09-19 | 3.35 | 3.42 | 3.33 | 3.42 | 3.22 | qfq | 4,203,297 | 14,247,359 | 2.70% |
| 2024-09-18 | 3.34 | 3.34 | 3.26 | 3.33 | 3.13 | qfq | 2,247,700 | 7,421,363 | -0.30% |
| 2024-09-13 | 3.34 | 3.35 | 3.32 | 3.34 | 3.14 | qfq | 1,435,770 | 4,792,995 | -0.30% |
| 2024-09-12 | 3.32 | 3.35 | 3.30 | 3.35 | 3.15 | qfq | 2,238,570 | 7,461,618 | 1.21% |
| 2024-09-11 | 3.34 | 3.35 | 3.29 | 3.31 | 3.11 | qfq | 2,070,100 | 6,849,757 | -1.19% |
| 2024-09-10 | 3.35 | 3.38 | 3.31 | 3.35 | 3.15 | qfq | 1,911,900 | 6,391,692 | 0.30% |
| 2024-09-09 | 3.36 | 3.40 | 3.32 | 3.34 | 3.14 | qfq | 2,177,700 | 7,309,309 | -0.60% |
| 2024-09-06 | 3.38 | 3.38 | 3.34 | 3.36 | 3.16 | qfq | 3,321,400 | 11,168,482 | -0.30% |
| 2024-09-05 | 3.48 | 3.48 | 3.35 | 3.37 | 3.17 | qfq | 6,842,608 | 23,111,414 | -2.60% |
| 2024-09-04 | 3.52 | 3.64 | 3.42 | 3.46 | 3.25 | qfq | 12,036,821 | 42,539,739 | 1.47% |
| 2024-09-03 | 3.35 | 3.42 | 3.35 | 3.41 | 3.21 | qfq | 1,405,758 | 4,773,317 | 1.79% |
| 2024-09-02 | 3.39 | 3.42 | 3.35 | 3.35 | 3.15 | qfq | 1,728,860 | 5,844,148 | -0.89% |
| 2024-08-30 | 3.30 | 3.43 | 3.30 | 3.38 | 3.18 | qfq | 2,775,106 | 9,384,502 | 2.11% |
| 2024-08-29 | 3.28 | 3.32 | 3.24 | 3.31 | 3.11 | qfq | 1,804,202 | 5,919,158 | 0.61% |
| 2024-08-28 | 3.25 | 3.34 | 3.25 | 3.29 | 3.09 | qfq | 2,236,798 | 7,388,551 | 0.30% |
| 2024-08-27 | 3.28 | 3.32 | 3.24 | 3.28 | 3.08 | qfq | 2,015,601 | 6,593,771 | -0.61% |
| 2024-08-26 | 3.27 | 3.33 | 3.25 | 3.30 | 3.10 | qfq | 2,747,991 | 9,059,745 | 0.61% |
| 2024-08-23 | 3.43 | 3.43 | 3.26 | 3.28 | 3.08 | qfq | 3,651,475 | 12,113,833 | -4.37% |
| 2024-08-22 | 3.48 | 3.48 | 3.42 | 3.43 | 3.23 | qfq | 1,289,956 | 4,453,868 | -0.87% |
| 2024-08-21 | 3.45 | 3.50 | 3.45 | 3.46 | 3.25 | qfq | 1,107,158 | 3,842,956 | 0.00% |
| 2024-08-20 | 3.51 | 3.52 | 3.45 | 3.46 | 3.25 | qfq | 1,615,000 | 5,616,816 | -1.42% |
| 2024-08-19 | 3.46 | 3.51 | 3.46 | 3.51 | 3.30 | qfq | 1,684,147 | 5,890,499 | 1.15% |
| 2024-08-16 | 3.48 | 3.49 | 3.45 | 3.47 | 3.26 | qfq | 1,070,221 | 3,716,480 | -0.57% |
| 2024-08-15 | 3.46 | 3.50 | 3.45 | 3.49 | 3.28 | qfq | 1,069,169 | 3,719,252 | 0.87% |
| 2024-08-14 | 3.49 | 3.51 | 3.46 | 3.46 | 3.25 | qfq | 2,232,200 | 7,788,997 | -0.57% |
| 2024-08-13 | 3.44 | 3.49 | 3.44 | 3.48 | 3.27 | qfq | 1,225,401 | 4,247,576 | 0.29% |
| 2024-08-12 | 3.50 | 3.50 | 3.47 | 3.47 | 3.26 | qfq | 1,465,500 | 5,104,716 | -0.29% |
| 2024-08-09 | 3.49 | 3.51 | 3.47 | 3.48 | 3.27 | qfq | 1,547,905 | 5,407,235 | 0.00% |
| 2024-08-08 | 3.48 | 3.49 | 3.44 | 3.48 | 3.27 | qfq | 1,412,443 | 4,895,019 | 0.00% |
| 2024-08-07 | 3.51 | 3.51 | 3.47 | 3.48 | 3.27 | qfq | 1,038,400 | 3,617,113 | -0.57% |
| 2024-08-06 | 3.50 | 3.52 | 3.47 | 3.50 | 3.29 | qfq | 1,263,114 | 4,410,827 | 0.29% |
| 2024-08-05 | 3.53 | 3.56 | 3.48 | 3.49 | 3.28 | qfq | 1,542,375 | 5,426,117 | -1.41% |
| 2024-08-02 | 3.58 | 3.59 | 3.53 | 3.54 | 3.33 | qfq | 1,982,769 | 7,054,627 | -1.12% |
| 2024-08-01 | 3.57 | 3.59 | 3.55 | 3.58 | 3.37 | qfq | 1,836,777 | 6,559,269 | 0.56% |
| 2024-07-31 | 3.49 | 3.57 | 3.47 | 3.56 | 3.35 | qfq | 2,423,315 | 8,565,163 | 2.30% |
| 2024-07-30 | 3.49 | 3.54 | 3.47 | 3.48 | 3.27 | qfq | 2,570,173 | 8,967,159 | 0.00% |
| 2024-07-29 | 3.50 | 3.51 | 3.44 | 3.48 | 3.27 | qfq | 930,507 | 3,245,393 | -0.85% |
| 2024-07-26 | 3.50 | 3.54 | 3.49 | 3.51 | 3.30 | qfq | 896,907 | 3,149,235 | 0.29% |
| 2024-07-25 | 3.46 | 3.51 | 3.43 | 3.50 | 3.29 | qfq | 1,311,328 | 4,546,752 | 0.29% |
| 2024-07-24 | 3.48 | 3.49 | 3.42 | 3.49 | 3.28 | qfq | 1,097,618 | 3,790,566 | 0.29% |
| 2024-07-23 | 3.52 | 3.54 | 3.46 | 3.48 | 3.27 | qfq | 1,571,707 | 5,510,863 | -1.14% |
| 2024-07-22 | 3.54 | 3.56 | 3.50 | 3.52 | 3.31 | qfq | 1,067,054 | 3,750,054 | -0.56% |
| 2024-07-19 | 3.54 | 3.55 | 3.52 | 3.54 | 3.33 | qfq | 993,354 | 3,517,198 | -0.56% |
| 2024-07-18 | 3.54 | 3.57 | 3.52 | 3.56 | 3.35 | qfq | 1,495,707 | 5,294,068 | -0.56% |
| 2024-07-17 | 3.64 | 3.66 | 3.57 | 3.58 | 3.37 | qfq | 1,093,513 | 3,923,474 | -1.65% |
| 2024-07-16 | 3.57 | 3.69 | 3.57 | 3.64 | 3.42 | qfq | 3,100,084 | 11,243,433 | 2.25% |
| 2024-07-15 | 3.59 | 3.60 | 3.53 | 3.56 | 3.35 | qfq | 1,603,870 | 5,697,801 | -1.11% |
| 2024-07-12 | 3.61 | 3.63 | 3.55 | 3.60 | 3.39 | qfq | 3,406,788 | 12,250,659 | -3.74% |
| 2024-07-11 | 3.71 | 3.75 | 3.69 | 3.74 | 3.36 | qfq | 3,190,631 | 11,880,977 | 1.63% |
| 2024-07-10 | 3.65 | 3.73 | 3.60 | 3.68 | 3.31 | qfq | 3,890,691 | 14,344,807 | -3.16% |
| 2024-07-09 | 3.83 | 3.84 | 3.73 | 3.80 | 3.42 | qfq | 5,093,268 | 19,244,151 | -1.04% |
| 2024-07-08 | 3.90 | 3.90 | 3.82 | 3.84 | 3.45 | qfq | 1,615,316 | 6,211,796 | -1.79% |
| 2024-07-05 | 3.90 | 3.91 | 3.83 | 3.91 | 3.52 | qfq | 2,466,979 | 9,577,659 | 0.26% |
| 2024-07-04 | 3.96 | 3.97 | 3.84 | 3.90 | 3.51 | qfq | 2,350,522 | 9,162,978 | -1.27% |
| 2024-07-03 | 3.97 | 3.98 | 3.95 | 3.95 | 3.55 | qfq | 968,507 | 3,837,690 | -0.75% |
| 2024-07-02 | 3.99 | 3.99 | 3.95 | 3.98 | 3.58 | qfq | 1,483,899 | 5,883,975 | -0.25% |
| 2024-07-01 | 3.96 | 3.99 | 3.94 | 3.99 | 3.59 | qfq | 3,021,024 | 11,980,917 | 0.00% |
| 2024-06-28 | 3.98 | 3.99 | 3.91 | 3.99 | 3.59 | qfq | 2,749,895 | 10,855,033 | 0.25% |
| 2024-06-27 | 3.91 | 3.99 | 3.90 | 3.98 | 3.58 | qfq | 4,181,100 | 16,536,367 | 1.27% |
| 2024-06-26 | 3.79 | 3.93 | 3.79 | 3.93 | 3.53 | qfq | 2,146,460 | 8,283,729 | 2.88% |
| 2024-06-25 | 3.91 | 3.91 | 3.81 | 3.82 | 3.43 | qfq | 1,699,500 | 6,525,529 | 0.26% |
| 2024-06-24 | 3.89 | 3.92 | 3.80 | 3.81 | 3.43 | qfq | 2,453,300 | 9,459,033 | -3.05% |
| 2024-06-21 | 4.03 | 4.04 | 3.93 | 3.93 | 3.53 | qfq | 1,865,135 | 7,419,092 | -2.24% |
| 2024-06-20 | 4.05 | 4.05 | 4.01 | 4.02 | 3.61 | qfq | 2,575,850 | 10,370,489 | -0.74% |
| 2024-06-19 | 4.05 | 4.08 | 4.04 | 4.05 | 3.64 | qfq | 1,551,000 | 6,298,438 | -0.25% |
| 2024-06-18 | 4.06 | 4.06 | 4.03 | 4.06 | 3.65 | qfq | 1,243,335 | 5,027,427 | -0.25% |
| 2024-06-17 | 4.07 | 4.08 | 4.04 | 4.07 | 3.66 | qfq | 1,326,983 | 5,393,927 | 0.00% |
| 2024-06-14 | 4.06 | 4.09 | 4.03 | 4.07 | 3.66 | qfq | 2,011,360 | 8,152,142 | 0.25% |
| 2024-06-13 | 4.07 | 4.09 | 4.03 | 4.06 | 3.65 | qfq | 2,864,590 | 11,631,324 | -0.25% |
| 2024-06-12 | 4.07 | 4.08 | 4.05 | 4.07 | 3.66 | qfq | 1,321,340 | 5,374,445 | 0.00% |
| 2024-06-11 | 4.06 | 4.08 | 4.03 | 4.07 | 3.66 | qfq | 2,339,629 | 9,495,681 | 0.00% |
| 2024-06-07 | 4.02 | 4.08 | 4.01 | 4.07 | 3.66 | qfq | 3,487,588 | 14,110,484 | 1.24% |
| 2024-06-06 | 4.10 | 4.13 | 4.00 | 4.02 | 3.61 | qfq | 9,278,039 | 37,596,564 | -1.95% |
| 2024-06-05 | 4.06 | 4.12 | 4.03 | 4.10 | 3.69 | qfq | 5,524,580 | 22,580,153 | 0.74% |
| 2024-06-04 | 4.06 | 4.09 | 4.03 | 4.07 | 3.66 | qfq | 1,993,290 | 8,100,807 | 0.25% |
| 2024-06-03 | 4.10 | 4.10 | 4.01 | 4.06 | 3.65 | qfq | 3,331,195 | 13,456,852 | -0.49% |
| 2024-05-31 | 4.09 | 4.10 | 4.06 | 4.08 | 3.67 | qfq | 1,591,745 | 6,493,935 | 0.00% |
| 2024-05-30 | 4.06 | 4.11 | 4.06 | 4.08 | 3.67 | qfq | 1,673,048 | 6,828,903 | -0.49% |
| 2024-05-29 | 4.09 | 4.11 | 4.03 | 4.10 | 3.69 | qfq | 1,897,700 | 7,751,163 | 0.24% |
| 2024-05-28 | 4.12 | 4.13 | 4.07 | 4.09 | 3.68 | qfq | 2,522,687 | 10,323,409 | -0.73% |
| 2024-05-27 | 4.13 | 4.16 | 4.03 | 4.12 | 3.70 | qfq | 3,998,342 | 16,361,919 | -0.24% |
| 2024-05-24 | 4.12 | 4.15 | 4.11 | 4.13 | 3.71 | qfq | 2,440,259 | 10,077,244 | 0.00% |
| 2024-05-23 | 4.22 | 4.22 | 4.12 | 4.13 | 3.71 | qfq | 6,027,019 | 25,024,178 | -2.13% |
| 2024-05-22 | 4.20 | 4.24 | 4.20 | 4.22 | 3.79 | qfq | 3,426,800 | 14,477,934 | 0.24% |
| 2024-05-21 | 4.26 | 4.27 | 4.20 | 4.21 | 3.78 | qfq | 4,625,245 | 19,562,723 | -1.17% |
| 2024-05-20 | 4.26 | 4.30 | 4.23 | 4.26 | 3.83 | qfq | 6,983,137 | 29,754,572 | 0.24% |
| 2024-05-17 | 4.23 | 4.25 | 4.20 | 4.25 | 3.82 | qfq | 3,829,700 | 16,186,573 | 0.47% |
| 2024-05-16 | 4.18 | 4.24 | 4.18 | 4.23 | 3.80 | qfq | 4,142,628 | 17,444,233 | 1.44% |
| 2024-05-15 | 4.19 | 4.22 | 4.17 | 4.17 | 3.75 | qfq | 3,902,400 | 16,347,062 | -0.71% |
| 2024-05-14 | 4.18 | 4.22 | 4.17 | 4.20 | 3.78 | qfq | 3,253,571 | 13,669,411 | 0.48% |
| 2024-05-13 | 4.22 | 4.23 | 4.17 | 4.18 | 3.76 | qfq | 6,133,129 | 25,715,583 | -1.65% |
| 2024-05-10 | 4.28 | 4.29 | 4.23 | 4.25 | 3.82 | qfq | 6,052,700 | 25,713,305 | -0.70% |
| 2024-05-09 | 4.25 | 4.29 | 4.24 | 4.28 | 3.85 | qfq | 7,052,058 | 30,073,569 | 0.94% |
| 2024-05-08 | 4.25 | 4.30 | 4.23 | 4.24 | 3.81 | qfq | 6,819,740 | 29,008,754 | -0.70% |
| 2024-05-07 | 4.24 | 4.32 | 4.20 | 4.27 | 3.84 | qfq | 10,457,418 | 44,397,786 | 1.67% |
| 2024-05-06 | 4.14 | 4.22 | 4.13 | 4.20 | 3.78 | qfq | 7,860,437 | 32,894,087 | 1.45% |
| 2024-04-30 | 4.24 | 4.25 | 4.14 | 4.14 | 3.72 | qfq | 10,913,600 | 45,693,558 | -2.59% |
| 2024-04-29 | 4.23 | 4.26 | 4.18 | 4.25 | 3.82 | qfq | 11,549,198 | 48,822,847 | 0.24% |
| 2024-04-26 | 4.21 | 4.29 | 4.15 | 4.24 | 3.81 | qfq | 17,825,350 | 74,912,159 | -1.17% |
| 2024-04-25 | 4.23 | 4.39 | 4.02 | 4.29 | 3.86 | qfq | 25,563,221 | 108,305,053 | -4.03% |
| 2024-04-24 | 4.52 | 4.54 | 4.41 | 4.47 | 4.02 | qfq | 15,001,978 | 66,831,866 | -1.32% |
| 2024-04-23 | 4.78 | 4.79 | 4.46 | 4.53 | 4.07 | qfq | 28,730,512 | 131,031,857 | -3.62% |
| 2024-04-22 | 4.29 | 4.70 | 4.27 | 4.70 | 4.23 | qfq | 13,421,073 | 62,239,702 | 10.07% |
| 2024-04-19 | 4.24 | 4.36 | 4.22 | 4.27 | 3.84 | qfq | 4,008,890 | 17,213,019 | 0.95% |
| 2024-04-18 | 4.26 | 4.29 | 4.22 | 4.23 | 3.80 | qfq | 3,951,216 | 16,814,248 | -0.70% |
| 2024-04-17 | 4.07 | 4.28 | 4.07 | 4.26 | 3.83 | qfq | 6,109,237 | 25,643,588 | 4.67% |
| 2024-04-16 | 4.27 | 4.27 | 4.05 | 4.07 | 3.66 | qfq | 9,699,480 | 40,039,075 | -4.68% |
| 2024-04-15 | 4.38 | 4.38 | 4.18 | 4.27 | 3.84 | qfq | 7,259,312 | 31,095,967 | -2.51% |
| 2024-04-12 | 4.38 | 4.41 | 4.34 | 4.38 | 3.94 | qfq | 5,070,360 | 22,178,023 | 0.23% |
| 2024-04-11 | 4.28 | 4.43 | 4.26 | 4.37 | 3.93 | qfq | 6,220,710 | 27,190,554 | 1.63% |
| 2024-04-10 | 4.35 | 4.37 | 4.25 | 4.30 | 3.87 | qfq | 5,235,284 | 22,562,105 | -1.15% |
| 2024-04-09 | 4.33 | 4.42 | 4.29 | 4.35 | 3.91 | qfq | 5,655,660 | 24,614,883 | 0.46% |
| 2024-04-08 | 4.41 | 4.41 | 4.30 | 4.33 | 3.89 | qfq | 6,814,600 | 29,637,422 | -1.14% |
| 2024-04-03 | 4.28 | 4.40 | 4.26 | 4.38 | 3.94 | qfq | 6,556,056 | 28,376,893 | 2.10% |
| 2024-04-02 | 4.23 | 4.31 | 4.22 | 4.29 | 3.86 | qfq | 5,210,664 | 22,232,173 | 1.66% |
| 2024-04-01 | 4.19 | 4.23 | 4.17 | 4.22 | 3.79 | qfq | 4,007,663 | 16,829,462 | 0.72% |
| 2024-03-29 | 4.11 | 4.24 | 4.11 | 4.19 | 3.77 | qfq | 3,288,300 | 13,766,333 | 1.21% |
| 2024-03-28 | 4.10 | 4.18 | 4.10 | 4.14 | 3.72 | qfq | 3,102,300 | 12,839,933 | 0.98% |
| 2024-03-27 | 4.15 | 4.21 | 4.08 | 4.10 | 3.69 | qfq | 3,536,021 | 14,716,796 | -1.20% |
| 2024-03-26 | 4.16 | 4.20 | 4.11 | 4.15 | 3.73 | qfq | 3,293,290 | 13,680,119 | -0.72% |
| 2024-03-25 | 4.26 | 4.28 | 4.17 | 4.18 | 3.76 | qfq | 3,329,285 | 14,104,957 | -1.88% |
| 2024-03-22 | 4.31 | 4.33 | 4.24 | 4.26 | 3.83 | qfq | 2,846,408 | 12,174,033 | -1.16% |
| 2024-03-21 | 4.28 | 4.32 | 4.26 | 4.31 | 3.87 | qfq | 2,884,714 | 12,395,377 | 0.23% |
| 2024-03-20 | 4.27 | 4.32 | 4.22 | 4.30 | 3.87 | qfq | 6,774,679 | 28,921,348 | -0.23% |
| 2024-03-19 | 4.19 | 4.45 | 4.18 | 4.31 | 3.87 | qfq | 9,848,073 | 42,590,376 | 3.11% |
| 2024-03-18 | 4.17 | 4.20 | 4.16 | 4.18 | 3.76 | qfq | 4,242,729 | 17,726,572 | 0.72% |
| 2024-03-15 | 4.11 | 4.15 | 4.08 | 4.15 | 3.73 | qfq | 3,321,147 | 13,660,241 | 0.97% |
| 2024-03-14 | 4.08 | 4.13 | 4.06 | 4.11 | 3.69 | qfq | 3,791,860 | 15,534,093 | 0.49% |
| 2024-03-13 | 4.11 | 4.13 | 4.06 | 4.09 | 3.68 | qfq | 3,633,700 | 14,861,558 | -0.97% |
| 2024-03-12 | 4.11 | 4.14 | 4.07 | 4.13 | 3.71 | qfq | 4,214,208 | 17,298,748 | 0.00% |
| 2024-03-11 | 4.08 | 4.13 | 4.05 | 4.13 | 3.71 | qfq | 3,382,537 | 13,817,147 | 0.98% |
| 2024-03-08 | 4.07 | 4.09 | 4.02 | 4.09 | 3.68 | qfq | 3,406,612 | 13,828,575 | 0.49% |
| 2024-03-07 | 4.02 | 4.12 | 4.01 | 4.07 | 3.66 | qfq | 6,011,683 | 24,484,879 | 1.50% |
| 2024-03-06 | 3.97 | 4.04 | 3.96 | 4.01 | 3.61 | qfq | 3,360,201 | 13,455,312 | 0.50% |
| 2024-03-05 | 4.02 | 4.04 | 3.98 | 3.99 | 3.59 | qfq | 2,979,500 | 11,934,020 | -0.75% |
| 2024-03-04 | 4.05 | 4.05 | 4.00 | 4.02 | 3.61 | qfq | 3,211,200 | 12,913,473 | -0.50% |
| 2024-03-01 | 4.03 | 4.07 | 3.99 | 4.04 | 3.63 | qfq | 4,997,166 | 20,151,687 | 0.25% |
| 2024-02-29 | 3.97 | 4.04 | 3.93 | 4.03 | 3.62 | qfq | 8,148,280 | 32,626,456 | 0.50% |
| 2024-02-28 | 4.14 | 4.20 | 3.98 | 4.01 | 3.61 | qfq | 9,860,181 | 40,489,109 | -3.14% |
| 2024-02-27 | 4.09 | 4.14 | 4.05 | 4.14 | 3.72 | qfq | 4,596,801 | 18,915,109 | 0.73% |
| 2024-02-26 | 4.11 | 4.15 | 4.08 | 4.11 | 3.69 | qfq | 5,549,406 | 22,840,771 | -0.48% |
| 2024-02-23 | 4.10 | 4.14 | 4.08 | 4.13 | 3.71 | qfq | 3,597,154 | 14,780,225 | 0.73% |
| 2024-02-22 | 4.06 | 4.10 | 4.04 | 4.10 | 3.69 | qfq | 5,160,940 | 21,006,773 | 0.99% |
| 2024-02-21 | 3.96 | 4.12 | 3.95 | 4.06 | 3.65 | qfq | 6,918,385 | 28,087,265 | 1.75% |
| 2024-02-20 | 3.98 | 4.00 | 3.93 | 3.99 | 3.59 | qfq | 4,151,225 | 16,448,761 | 0.00% |
| 2024-02-19 | 3.87 | 4.06 | 3.87 | 3.99 | 3.59 | qfq | 12,598,798 | 50,114,633 | 4.18% |
| 2024-02-08 | 3.56 | 3.88 | 3.54 | 3.83 | 3.44 | qfq | 12,599,295 | 46,544,033 | 7.28% |
| 2024-02-07 | 3.67 | 3.70 | 3.52 | 3.57 | 3.21 | qfq | 11,094,133 | 39,623,653 | -2.72% |
| 2024-02-06 | 3.61 | 3.83 | 3.51 | 3.67 | 3.30 | qfq | 12,826,062 | 46,751,474 | 0.27% |
| 2024-02-05 | 3.95 | 3.95 | 3.60 | 3.66 | 3.29 | qfq | 19,069,742 | 69,806,252 | -8.50% |
| 2024-02-02 | 4.10 | 4.13 | 3.84 | 4.00 | 3.60 | qfq | 12,922,521 | 51,649,268 | -2.44% |
| 2024-02-01 | 4.20 | 4.23 | 4.08 | 4.10 | 3.69 | qfq | 11,766,074 | 48,668,012 | -1.68% |
| 2024-01-31 | 4.36 | 4.38 | 4.17 | 4.17 | 3.75 | qfq | 10,168,022 | 42,953,167 | -4.79% |
| 2024-01-30 | 4.49 | 4.55 | 4.37 | 4.38 | 3.94 | qfq | 6,477,473 | 28,930,844 | -2.88% |
| 2024-01-29 | 4.51 | 4.62 | 4.51 | 4.51 | 4.05 | qfq | 8,419,698 | 38,320,420 | -0.44% |
| 2024-01-26 | 4.43 | 4.56 | 4.42 | 4.53 | 4.07 | qfq | 6,073,037 | 27,415,682 | 2.03% |
| 2024-01-25 | 4.31 | 4.44 | 4.28 | 4.44 | 3.99 | qfq | 5,760,501 | 25,241,342 | 3.50% |
| 2024-01-24 | 4.16 | 4.30 | 4.10 | 4.29 | 3.86 | qfq | 7,575,304 | 31,803,805 | 3.62% |
| 2024-01-23 | 4.18 | 4.20 | 4.08 | 4.14 | 3.72 | qfq | 9,972,697 | 41,234,143 | -1.19% |
| 2024-01-22 | 4.46 | 4.50 | 4.19 | 4.19 | 3.77 | qfq | 8,847,328 | 38,183,329 | -6.26% |
| 2024-01-19 | 4.52 | 4.53 | 4.45 | 4.47 | 4.02 | qfq | 4,385,709 | 19,664,413 | -0.89% |
| 2024-01-18 | 4.60 | 4.64 | 4.41 | 4.51 | 4.05 | qfq | 10,377,888 | 46,530,436 | -2.38% |
| 2024-01-17 | 4.65 | 4.68 | 4.60 | 4.62 | 4.15 | qfq | 5,560,535 | 25,759,540 | -0.43% |
| 2024-01-16 | 4.66 | 4.67 | 4.58 | 4.64 | 4.17 | qfq | 4,748,018 | 21,946,074 | -0.64% |
| 2024-01-15 | 4.65 | 4.67 | 4.62 | 4.67 | 4.20 | qfq | 3,841,328 | 17,854,764 | 0.43% |
| 2024-01-12 | 4.66 | 4.68 | 4.63 | 4.65 | 4.18 | qfq | 4,764,746 | 22,188,801 | 0.00% |
| 2024-01-11 | 4.64 | 4.66 | 4.62 | 4.65 | 4.18 | qfq | 3,777,300 | 17,531,177 | 0.00% |
| 2024-01-10 | 4.66 | 4.68 | 4.61 | 4.65 | 4.18 | qfq | 3,351,221 | 15,586,097 | 0.00% |
| 2024-01-09 | 4.63 | 4.69 | 4.62 | 4.65 | 4.18 | qfq | 3,587,249 | 16,679,500 | 0.22% |
| 2024-01-08 | 4.70 | 4.70 | 4.64 | 4.64 | 4.17 | qfq | 5,203,398 | 24,268,425 | -1.49% |
| 2024-01-05 | 4.72 | 4.80 | 4.67 | 4.71 | 4.23 | qfq | 6,167,500 | 29,260,403 | -0.21% |
| 2024-01-04 | 4.70 | 4.73 | 4.65 | 4.72 | 4.24 | qfq | 5,306,134 | 24,883,031 | 0.85% |
| 2024-01-03 | 4.63 | 4.69 | 4.61 | 4.68 | 4.21 | qfq | 4,597,706 | 21,436,174 | 0.86% |
| 2024-01-02 | 4.54 | 4.65 | 4.52 | 4.64 | 4.17 | qfq | 6,946,146 | 31,955,601 | 2.65% |
| 2023-12-29 | 4.49 | 4.53 | 4.48 | 4.52 | 4.06 | qfq | 4,967,199 | 22,395,522 | 0.22% |
| 2023-12-28 | 4.47 | 4.54 | 4.42 | 4.51 | 4.05 | qfq | 4,665,345 | 20,927,850 | 1.12% |
| 2023-12-27 | 4.43 | 4.47 | 4.40 | 4.46 | 4.01 | qfq | 4,261,174 | 18,907,089 | 0.68% |
| 2023-12-26 | 4.45 | 4.47 | 4.41 | 4.43 | 3.98 | qfq | 4,375,476 | 19,423,320 | 0.00% |
| 2023-12-25 | 4.45 | 4.49 | 4.41 | 4.43 | 3.98 | qfq | 3,962,507 | 17,569,755 | -0.89% |
| 2023-12-22 | 4.52 | 4.52 | 4.44 | 4.47 | 4.02 | qfq | 5,069,078 | 22,676,064 | -1.11% |
| 2023-12-21 | 4.47 | 4.52 | 4.42 | 4.52 | 4.06 | qfq | 5,292,803 | 23,682,381 | 0.89% |
| 2023-12-20 | 4.53 | 4.56 | 4.47 | 4.48 | 4.03 | qfq | 5,661,070 | 25,536,692 | -0.88% |
| 2023-12-19 | 4.52 | 4.55 | 4.49 | 4.52 | 4.06 | qfq | 4,781,216 | 21,568,417 | 0.00% |
| 2023-12-18 | 4.60 | 4.60 | 4.52 | 4.52 | 4.06 | qfq | 4,805,946 | 21,907,068 | -1.53% |
| 2023-12-15 | 4.64 | 4.64 | 4.57 | 4.59 | 4.13 | qfq | 4,626,415 | 21,288,528 | -0.43% |
| 2023-12-14 | 4.61 | 4.63 | 4.57 | 4.61 | 4.14 | qfq | 3,666,428 | 16,881,250 | 0.66% |
| 2023-12-13 | 4.58 | 4.64 | 4.58 | 4.58 | 4.12 | qfq | 4,318,378 | 19,930,621 | -0.43% |
| 2023-12-12 | 4.55 | 4.60 | 4.53 | 4.60 | 4.14 | qfq | 4,684,173 | 21,367,611 | 1.32% |
| 2023-12-11 | 4.49 | 4.56 | 4.43 | 4.54 | 4.08 | qfq | 7,266,581 | 32,730,945 | 0.67% |
| 2023-12-08 | 4.58 | 4.61 | 4.50 | 4.51 | 4.05 | qfq | 7,982,827 | 36,481,091 | -1.53% |
| 2023-12-07 | 4.57 | 4.59 | 4.53 | 4.58 | 4.12 | qfq | 4,515,488 | 20,597,998 | 0.00% |
| 2023-12-06 | 4.53 | 4.61 | 4.53 | 4.58 | 4.12 | qfq | 3,756,988 | 17,196,314 | 0.22% |
| 2023-12-05 | 4.63 | 4.63 | 4.56 | 4.57 | 4.11 | qfq | 3,358,610 | 15,436,827 | -0.87% |
| 2023-12-04 | 4.59 | 4.63 | 4.58 | 4.61 | 4.14 | qfq | 5,389,200 | 24,853,193 | 0.66% |
| 2023-12-01 | 4.53 | 4.60 | 4.52 | 4.58 | 4.12 | qfq | 4,497,244 | 20,563,379 | 0.88% |
| 2023-11-30 | 4.56 | 4.58 | 4.51 | 4.54 | 4.08 | qfq | 6,115,525 | 27,744,625 | -0.44% |
| 2023-11-29 | 4.65 | 4.66 | 4.56 | 4.56 | 4.10 | qfq | 5,954,898 | 27,372,426 | -1.51% |
| 2023-11-28 | 4.64 | 4.65 | 4.59 | 4.63 | 4.16 | qfq | 5,688,624 | 26,280,699 | 0.00% |
| 2023-11-27 | 4.69 | 4.70 | 4.61 | 4.63 | 4.16 | qfq | 5,255,625 | 24,434,242 | -1.07% |
| 2023-11-24 | 4.71 | 4.73 | 4.68 | 4.68 | 4.21 | qfq | 5,473,209 | 25,737,042 | -0.43% |
| 2023-11-23 | 4.70 | 4.73 | 4.68 | 4.70 | 4.23 | qfq | 4,145,289 | 19,503,311 | 0.21% |
| 2023-11-22 | 4.72 | 4.74 | 4.68 | 4.69 | 4.22 | qfq | 4,757,947 | 22,427,621 | -0.42% |
| 2023-11-21 | 4.71 | 4.74 | 4.70 | 4.71 | 4.23 | qfq | 3,442,167 | 16,243,460 | 0.00% |
| 2023-11-20 | 4.69 | 4.74 | 4.68 | 4.71 | 4.23 | qfq | 5,418,445 | 25,533,631 | 0.00% |
| 2023-11-17 | 4.68 | 4.72 | 4.66 | 4.71 | 4.23 | qfq | 4,136,306 | 19,401,794 | 0.43% |
| 2023-11-16 | 4.70 | 4.74 | 4.69 | 4.69 | 4.22 | qfq | 3,844,640 | 18,108,360 | -0.42% |
| 2023-11-15 | 4.70 | 4.73 | 4.68 | 4.71 | 4.23 | qfq | 5,052,363 | 23,794,219 | 0.64% |
| 2023-11-14 | 4.66 | 4.68 | 4.63 | 4.68 | 4.21 | qfq | 4,039,198 | 18,820,476 | 0.21% |
| 2023-11-13 | 4.66 | 4.67 | 4.62 | 4.67 | 4.20 | qfq | 5,393,112 | 25,085,446 | 0.65% |
| 2023-11-10 | 4.61 | 4.67 | 4.60 | 4.64 | 4.17 | qfq | 4,750,199 | 22,001,246 | 0.43% |
| 2023-11-09 | 4.63 | 4.65 | 4.59 | 4.62 | 4.15 | qfq | 4,799,400 | 22,187,004 | -0.43% |
| 2023-11-08 | 4.65 | 4.68 | 4.62 | 4.64 | 4.17 | qfq | 5,635,608 | 26,196,759 | 0.00% |
| 2023-11-07 | 4.64 | 4.66 | 4.58 | 4.64 | 4.17 | qfq | 4,166,317 | 19,287,059 | -0.22% |
| 2023-11-06 | 4.60 | 4.65 | 4.59 | 4.65 | 4.18 | qfq | 5,312,853 | 24,570,889 | 0.65% |
| 2023-11-03 | 4.59 | 4.63 | 4.57 | 4.62 | 4.15 | qfq | 4,273,757 | 19,680,632 | 0.00% |
| 2023-11-02 | 4.62 | 4.64 | 4.55 | 4.62 | 4.15 | qfq | 4,096,087 | 18,836,306 | 0.00% |
| 2023-11-01 | 4.54 | 4.63 | 4.53 | 4.62 | 4.15 | qfq | 6,489,893 | 29,815,823 | 1.76% |
| 2023-10-31 | 4.52 | 4.57 | 4.49 | 4.54 | 4.08 | qfq | 4,956,545 | 22,429,323 | 0.89% |
| 2023-10-30 | 4.45 | 4.51 | 4.45 | 4.50 | 4.05 | qfq | 3,148,967 | 14,135,717 | 0.45% |
| 2023-10-27 | 4.39 | 4.50 | 4.35 | 4.48 | 4.03 | qfq | 4,605,435 | 20,516,267 | 1.82% |
| 2023-10-26 | 4.39 | 4.40 | 4.34 | 4.40 | 3.96 | qfq | 4,361,900 | 19,044,493 | -0.23% |
| 2023-10-25 | 4.41 | 4.46 | 4.39 | 4.41 | 3.96 | qfq | 5,679,274 | 25,118,643 | 0.92% |
| 2023-10-24 | 4.35 | 4.41 | 4.35 | 4.37 | 3.93 | qfq | 4,953,400 | 21,681,357 | 0.46% |
| 2023-10-23 | 4.43 | 4.43 | 4.34 | 4.35 | 3.91 | qfq | 4,544,757 | 19,878,866 | -1.58% |
| 2023-10-20 | 4.43 | 4.47 | 4.41 | 4.42 | 3.97 | qfq | 3,881,640 | 17,206,563 | -0.45% |
| 2023-10-19 | 4.47 | 4.50 | 4.43 | 4.44 | 3.99 | qfq | 4,288,985 | 19,146,822 | -0.89% |
| 2023-10-18 | 4.53 | 4.54 | 4.48 | 4.48 | 4.03 | qfq | 4,678,900 | 21,065,878 | -1.32% |
| 2023-10-17 | 4.60 | 4.60 | 4.52 | 4.54 | 4.08 | qfq | 3,803,869 | 17,293,226 | -0.87% |
| 2023-10-16 | 4.64 | 4.69 | 4.56 | 4.58 | 4.12 | qfq | 4,175,146 | 19,246,473 | -0.87% |
| 2023-10-13 | 4.65 | 4.70 | 4.61 | 4.62 | 4.15 | qfq | 4,712,069 | 21,875,682 | -0.86% |
| 2023-10-12 | 4.62 | 4.67 | 4.61 | 4.66 | 4.19 | qfq | 4,103,249 | 19,013,646 | 1.08% |
| 2023-10-11 | 4.62 | 4.65 | 4.61 | 4.61 | 4.14 | qfq | 4,819,187 | 22,298,123 | -0.65% |
| 2023-10-10 | 4.63 | 4.65 | 4.61 | 4.64 | 4.17 | qfq | 3,099,860 | 14,348,159 | 0.43% |
| 2023-10-09 | 4.67 | 4.69 | 4.62 | 4.62 | 4.15 | qfq | 4,450,280 | 20,640,302 | -1.28% |
| 2023-09-28 | 4.68 | 4.73 | 4.68 | 4.68 | 4.21 | qfq | 4,762,144 | 22,353,412 | 0.00% |
| 2023-09-27 | 4.70 | 4.73 | 4.66 | 4.68 | 4.21 | qfq | 5,043,945 | 23,624,352 | 0.21% |
| 2023-09-26 | 4.67 | 4.71 | 4.66 | 4.67 | 4.20 | qfq | 3,881,408 | 18,183,466 | -0.85% |
| 2023-09-25 | 4.70 | 4.72 | 4.67 | 4.71 | 4.23 | qfq | 4,649,900 | 21,843,527 | 0.21% |
| 2023-09-22 | 4.66 | 4.70 | 4.65 | 4.70 | 4.23 | qfq | 4,567,055 | 21,359,001 | 0.43% |
| 2023-09-21 | 4.62 | 4.72 | 4.62 | 4.68 | 4.21 | qfq | 6,383,419 | 29,811,515 | 0.65% |
| 2023-09-20 | 4.61 | 4.68 | 4.57 | 4.65 | 4.18 | qfq | 6,099,962 | 28,286,096 | 1.09% |
| 2023-09-19 | 4.62 | 4.65 | 4.57 | 4.60 | 4.14 | qfq | 3,424,689 | 15,769,184 | -0.22% |
| 2023-09-18 | 4.59 | 4.64 | 4.58 | 4.61 | 4.14 | qfq | 3,471,539 | 16,017,382 | 0.22% |
| 2023-09-15 | 4.59 | 4.60 | 4.55 | 4.60 | 4.14 | qfq | 4,488,700 | 20,548,554 | 0.88% |
| 2023-09-14 | 4.57 | 4.58 | 4.53 | 4.56 | 4.10 | qfq | 4,712,720 | 21,473,804 | -0.22% |
| 2023-09-13 | 4.58 | 4.61 | 4.54 | 4.57 | 4.11 | qfq | 3,180,155 | 14,528,436 | -0.44% |
| 2023-09-12 | 4.56 | 4.67 | 4.56 | 4.59 | 4.13 | qfq | 4,528,786 | 20,920,433 | 0.44% |
| 2023-09-11 | 4.54 | 4.59 | 4.50 | 4.57 | 4.11 | qfq | 4,605,525 | 20,910,555 | 1.56% |
| 2023-09-08 | 4.45 | 4.52 | 4.43 | 4.50 | 4.05 | qfq | 4,728,101 | 21,198,230 | 1.35% |
| 2023-09-07 | 4.52 | 4.52 | 4.43 | 4.44 | 3.99 | qfq | 5,478,969 | 24,469,492 | -1.55% |
| 2023-09-06 | 4.56 | 4.56 | 4.46 | 4.51 | 4.05 | qfq | 4,714,651 | 21,177,031 | -0.44% |
| 2023-09-05 | 4.59 | 4.60 | 4.52 | 4.53 | 4.07 | qfq | 5,238,200 | 23,817,747 | -1.95% |
| 2023-09-04 | 4.46 | 4.67 | 4.46 | 4.62 | 4.15 | qfq | 7,990,080 | 36,606,788 | 3.36% |
| 2023-09-01 | 4.45 | 4.52 | 4.44 | 4.47 | 4.02 | qfq | 6,463,180 | 28,922,982 | 0.22% |
| 2023-08-31 | 4.52 | 4.56 | 4.45 | 4.46 | 4.01 | qfq | 6,149,422 | 27,631,477 | -1.33% |
| 2023-08-30 | 4.62 | 4.65 | 4.51 | 4.52 | 4.06 | qfq | 7,128,680 | 32,598,630 | -2.38% |
| 2023-08-29 | 4.51 | 4.70 | 4.51 | 4.63 | 4.16 | qfq | 8,687,473 | 40,135,428 | 1.54% |
| 2023-08-28 | 4.80 | 4.85 | 4.56 | 4.56 | 4.10 | qfq | 15,825,689 | 74,340,928 | -3.18% |
| 2023-08-25 | 4.71 | 4.80 | 4.68 | 4.71 | 4.23 | qfq | 5,563,998 | 26,344,385 | 0.64% |
| 2023-08-24 | 4.75 | 4.78 | 4.68 | 4.68 | 4.21 | qfq | 4,940,519 | 23,267,189 | -1.89% |
| 2023-08-23 | 4.78 | 4.83 | 4.75 | 4.77 | 4.29 | qfq | 6,326,260 | 30,301,449 | -0.63% |
| 2023-08-22 | 4.75 | 4.82 | 4.66 | 4.80 | 4.32 | qfq | 7,918,920 | 37,464,408 | 1.48% |
| 2023-08-21 | 4.73 | 4.79 | 4.72 | 4.73 | 4.25 | qfq | 3,575,174 | 16,992,047 | 0.21% |
| 2023-08-18 | 4.76 | 4.81 | 4.72 | 4.72 | 4.24 | qfq | 4,569,838 | 21,791,518 | -0.84% |
| 2023-08-17 | 4.69 | 4.77 | 4.68 | 4.76 | 4.28 | qfq | 4,436,780 | 20,971,075 | 1.28% |
| 2023-08-16 | 4.75 | 4.77 | 4.70 | 4.70 | 4.23 | qfq | 4,582,669 | 21,666,890 | -0.63% |
| 2023-08-15 | 4.78 | 4.80 | 4.72 | 4.73 | 4.25 | qfq | 3,479,863 | 16,556,850 | -0.84% |
| 2023-08-14 | 4.75 | 4.80 | 4.72 | 4.77 | 4.29 | qfq | 4,431,288 | 21,078,403 | 0.21% |
| 2023-08-11 | 4.84 | 4.88 | 4.76 | 4.76 | 4.28 | qfq | 4,727,287 | 22,793,425 | -1.24% |
| 2023-08-10 | 4.84 | 4.87 | 4.81 | 4.82 | 4.33 | qfq | 3,424,971 | 16,551,504 | -0.62% |
| 2023-08-09 | 4.86 | 4.90 | 4.84 | 4.85 | 4.36 | qfq | 4,164,969 | 20,258,770 | -0.21% |
| 2023-08-08 | 4.87 | 4.89 | 4.83 | 4.86 | 4.37 | qfq | 4,315,870 | 20,986,379 | 0.00% |
| 2023-08-07 | 4.92 | 4.95 | 4.84 | 4.86 | 4.37 | qfq | 6,657,921 | 32,493,233 | -1.22% |
| 2023-08-04 | 4.97 | 5.03 | 4.92 | 4.92 | 4.42 | qfq | 6,478,717 | 32,073,184 | -0.61% |
| 2023-08-03 | 4.94 | 4.97 | 4.90 | 4.95 | 4.45 | qfq | 8,755,327 | 43,196,765 | -0.40% |
| 2023-08-02 | 4.99 | 5.03 | 4.94 | 4.97 | 4.47 | qfq | 10,036,410 | 49,926,301 | -0.80% |
| 2023-08-01 | 4.95 | 5.01 | 4.90 | 5.01 | 4.50 | qfq | 14,003,544 | 69,639,188 | 1.42% |
| 2023-07-31 | 4.87 | 5.02 | 4.87 | 4.94 | 4.44 | qfq | 13,070,697 | 64,547,018 | 1.44% |
| 2023-07-28 | 4.85 | 4.90 | 4.78 | 4.87 | 4.38 | qfq | 13,351,893 | 64,623,455 | 0.00% |
| 2023-07-27 | 4.72 | 5.03 | 4.71 | 4.87 | 4.38 | qfq | 22,621,977 | 110,397,740 | 3.84% |
| 2023-07-26 | 4.69 | 4.70 | 4.65 | 4.69 | 4.22 | qfq | 5,531,268 | 25,882,618 | 0.64% |
| 2023-07-25 | 4.63 | 4.68 | 4.62 | 4.66 | 4.19 | qfq | 5,677,179 | 26,392,258 | 1.30% |
| 2023-07-24 | 4.61 | 4.61 | 4.57 | 4.60 | 4.14 | qfq | 2,411,507 | 11,074,379 | 0.00% |
| 2023-07-21 | 4.59 | 4.62 | 4.58 | 4.60 | 4.14 | qfq | 3,345,033 | 15,365,776 | 0.00% |
| 2023-07-20 | 4.64 | 4.65 | 4.58 | 4.60 | 4.14 | qfq | 4,590,976 | 21,176,771 | -0.65% |
| 2023-07-19 | 4.64 | 4.67 | 4.63 | 4.63 | 4.16 | qfq | 3,965,866 | 18,402,503 | -0.22% |
| 2023-07-18 | 4.65 | 4.66 | 4.62 | 4.64 | 4.17 | qfq | 4,245,214 | 19,688,545 | -0.22% |
| 2023-07-17 | 4.64 | 4.70 | 4.62 | 4.65 | 4.18 | qfq | 6,682,484 | 31,124,623 | 0.87% |