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
津药药业600488.SH
最近收盘价5.812026-07-17
最近交易日2026-07-17
成交量（股）66,436,493
成交额（元）396,728,816
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.098 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.087 | — | — | — | 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 | 6.13 | 6.27 | 5.81 | 5.81 | 5.81 | qfq | 66,436,493 | 396,728,816 | -9.92% |
| 2026-07-16 | 6.92 | 7.35 | 6.30 | 6.45 | 6.45 | qfq | 204,083,308 | 1,398,409,927 | -7.59% |
| 2026-07-15 | 6.13 | 7.10 | 6.13 | 6.98 | 6.98 | qfq | 184,038,938 | 1,230,457,536 | 7.88% |
| 2026-07-14 | 5.75 | 6.62 | 5.61 | 6.47 | 6.47 | qfq | 185,008,541 | 1,139,641,909 | 6.59% |
| 2026-07-13 | 5.52 | 6.11 | 5.52 | 6.07 | 6.02 | qfq | 182,730,591 | 1,065,492,655 | 8.78% |
| 2026-07-10 | 5.18 | 5.78 | 5.13 | 5.58 | 5.53 | qfq | 155,986,568 | 861,751,135 | 5.48% |
| 2026-07-09 | 5.11 | 5.55 | 5.11 | 5.29 | 5.24 | qfq | 150,992,160 | 798,974,347 | -3.64% |
| 2026-07-08 | 5.07 | 5.49 | 4.81 | 5.49 | 5.44 | qfq | 185,147,457 | 994,624,823 | 10.02% |
| 2026-07-07 | 5.28 | 5.30 | 4.92 | 4.99 | 4.95 | qfq | 106,400,001 | 542,927,398 | -8.44% |
| 2026-07-06 | 5.01 | 5.69 | 4.89 | 5.45 | 5.40 | qfq | 140,670,901 | 748,339,018 | 4.41% |
| 2026-07-03 | 5.33 | 5.50 | 5.01 | 5.22 | 5.18 | qfq | 129,748,702 | 677,463,100 | -2.79% |
| 2026-07-02 | 5.10 | 5.50 | 5.00 | 5.37 | 5.32 | qfq | 166,505,651 | 877,019,986 | 5.29% |
| 2026-07-01 | 4.83 | 5.12 | 4.69 | 5.10 | 5.06 | qfq | 124,538,514 | 616,683,427 | 5.59% |
| 2026-06-30 | 4.89 | 5.07 | 4.75 | 4.83 | 4.79 | qfq | 120,126,224 | 584,838,206 | -0.21% |
| 2026-06-29 | 4.43 | 4.84 | 4.25 | 4.84 | 4.80 | qfq | 94,494,702 | 436,744,674 | 10.00% |
| 2026-06-26 | 4.67 | 4.71 | 4.40 | 4.40 | 4.36 | qfq | 75,521,973 | 340,988,730 | -6.18% |
| 2026-06-25 | 4.84 | 4.88 | 4.50 | 4.69 | 4.65 | qfq | 110,761,219 | 515,989,832 | -5.82% |
| 2026-06-24 | 4.87 | 5.33 | 4.76 | 4.98 | 4.94 | qfq | 156,236,767 | 788,018,897 | 0.20% |
| 2026-06-23 | 4.57 | 4.97 | 4.53 | 4.97 | 4.93 | qfq | 147,288,287 | 717,764,959 | 9.96% |
| 2026-06-22 | 4.54 | 4.55 | 4.36 | 4.52 | 4.48 | qfq | 66,033,818 | 292,924,399 | -0.66% |
| 2026-06-18 | 4.59 | 4.69 | 4.45 | 4.55 | 4.51 | qfq | 68,504,850 | 313,980,166 | -1.09% |
| 2026-06-17 | 4.76 | 4.78 | 4.57 | 4.60 | 4.56 | qfq | 59,068,043 | 272,960,532 | -3.56% |
| 2026-06-16 | 4.80 | 4.80 | 4.66 | 4.77 | 4.73 | qfq | 51,452,385 | 244,137,452 | -1.65% |
| 2026-06-15 | 4.70 | 4.89 | 4.60 | 4.85 | 4.81 | qfq | 69,382,500 | 331,617,533 | 1.89% |
| 2026-06-12 | 5.02 | 5.07 | 4.63 | 4.76 | 4.72 | qfq | 97,963,601 | 468,654,632 | -6.30% |
| 2026-06-11 | 5.25 | 5.60 | 5.05 | 5.08 | 5.04 | qfq | 98,354,300 | 512,780,453 | -2.87% |
| 2026-06-10 | 5.38 | 5.46 | 5.20 | 5.23 | 5.19 | qfq | 78,908,601 | 417,064,774 | -3.68% |
| 2026-06-09 | 5.69 | 5.75 | 5.35 | 5.43 | 5.38 | qfq | 120,353,118 | 660,283,408 | -4.57% |
| 2026-06-08 | 5.00 | 5.69 | 5.00 | 5.69 | 5.64 | qfq | 94,319,336 | 522,355,012 | 10.06% |
| 2026-06-05 | 5.67 | 5.81 | 5.15 | 5.17 | 5.13 | qfq | 111,498,145 | 601,818,230 | -5.31% |
| 2026-06-04 | 5.50 | 5.66 | 5.35 | 5.46 | 5.41 | qfq | 116,049,750 | 636,800,103 | 0.00% |
| 2026-06-03 | 5.38 | 5.49 | 5.23 | 5.46 | 5.41 | qfq | 88,993,497 | 476,960,431 | 0.37% |
| 2026-06-02 | 5.53 | 5.76 | 5.26 | 5.44 | 5.39 | qfq | 117,288,262 | 641,130,307 | -3.89% |
| 2026-06-01 | 5.51 | 5.81 | 5.45 | 5.66 | 5.61 | qfq | 137,755,932 | 782,751,632 | 2.17% |
| 2026-05-29 | 5.00 | 5.54 | 4.95 | 5.54 | 5.49 | qfq | 121,266,647 | 647,881,317 | 9.92% |
| 2026-05-28 | 5.00 | 5.08 | 4.93 | 5.04 | 5.00 | qfq | 76,781,920 | 384,732,984 | -2.14% |
| 2026-05-27 | 5.02 | 5.42 | 4.85 | 5.15 | 5.11 | qfq | 138,018,698 | 709,868,420 | 2.18% |
| 2026-05-26 | 5.18 | 5.18 | 4.95 | 5.04 | 5.00 | qfq | 66,159,001 | 332,208,808 | -3.82% |
| 2026-05-25 | 5.38 | 5.46 | 5.16 | 5.24 | 5.20 | qfq | 87,459,795 | 459,235,857 | -3.32% |
| 2026-05-22 | 5.64 | 5.68 | 5.35 | 5.42 | 5.37 | qfq | 107,661,651 | 584,392,353 | -4.24% |
| 2026-05-21 | 5.86 | 6.04 | 5.64 | 5.66 | 5.61 | qfq | 132,811,725 | 770,804,337 | -4.23% |
| 2026-05-20 | 6.00 | 6.34 | 5.78 | 5.91 | 5.86 | qfq | 135,570,025 | 812,057,916 | -1.50% |
| 2026-05-19 | 5.77 | 6.35 | 5.77 | 6.00 | 5.95 | qfq | 166,879,714 | 1,007,222,468 | -4.91% |
| 2026-05-18 | 6.31 | 6.47 | 6.31 | 6.31 | 6.26 | qfq | 47,127,751 | 297,924,507 | -9.99% |
| 2026-05-15 | 7.19 | 7.20 | 7.01 | 7.01 | 6.95 | qfq | 40,200,000 | 284,362,361 | -10.01% |
| 2026-05-14 | 7.06 | 7.92 | 6.90 | 7.79 | 7.72 | qfq | 249,366,758 | 1,898,950,070 | 8.19% |
| 2026-05-13 | 7.38 | 7.89 | 7.11 | 7.20 | 7.14 | qfq | 264,571,373 | 1,977,141,802 | -0.83% |
| 2026-05-12 | 6.65 | 7.26 | 6.55 | 7.26 | 7.20 | qfq | 215,474,770 | 1,487,571,804 | 10.00% |
| 2026-05-11 | 6.00 | 6.60 | 5.83 | 6.60 | 6.54 | qfq | 143,963,892 | 893,162,052 | 10.00% |
| 2026-05-08 | 5.96 | 6.26 | 5.96 | 6.00 | 5.95 | qfq | 80,242,550 | 484,122,552 | 0.50% |
| 2026-05-07 | 5.90 | 6.04 | 5.81 | 5.97 | 5.92 | qfq | 82,704,403 | 490,357,532 | 1.19% |
| 2026-05-06 | 5.70 | 5.94 | 5.61 | 5.90 | 5.85 | qfq | 89,352,930 | 520,004,800 | 3.51% |
| 2026-04-30 | 5.87 | 5.94 | 5.66 | 5.70 | 5.65 | qfq | 87,644,619 | 502,661,694 | -2.73% |
| 2026-04-29 | 6.18 | 6.27 | 5.86 | 5.86 | 5.81 | qfq | 161,902,579 | 964,486,142 | -5.18% |
| 2026-04-28 | 5.53 | 6.18 | 5.53 | 6.18 | 6.13 | qfq | 105,116,738 | 633,152,188 | 9.96% |
| 2026-04-27 | 5.60 | 5.80 | 5.51 | 5.62 | 5.57 | qfq | 143,502,353 | 804,711,161 | -8.17% |
| 2026-04-24 | 6.43 | 6.99 | 6.07 | 6.12 | 6.07 | qfq | 195,546,130 | 1,274,136,884 | -9.20% |
| 2026-04-23 | 6.43 | 7.18 | 6.41 | 6.74 | 6.68 | qfq | 198,537,335 | 1,342,921,329 | 2.74% |
| 2026-04-22 | 6.21 | 6.60 | 6.12 | 6.56 | 6.50 | qfq | 158,851,067 | 1,020,883,769 | 3.96% |
| 2026-04-21 | 6.40 | 6.75 | 6.20 | 6.31 | 6.26 | qfq | 139,017,414 | 892,664,855 | -1.56% |
| 2026-04-20 | 6.00 | 6.48 | 5.96 | 6.41 | 6.36 | qfq | 149,417,919 | 930,557,742 | 5.78% |
| 2026-04-17 | 6.11 | 6.22 | 5.93 | 6.06 | 6.01 | qfq | 144,984,874 | 876,485,145 | -3.66% |
| 2026-04-16 | 6.54 | 6.69 | 6.16 | 6.29 | 6.24 | qfq | 195,514,646 | 1,244,024,600 | -8.04% |
| 2026-04-15 | 6.18 | 6.84 | 5.96 | 6.84 | 6.78 | qfq | 244,469,823 | 1,582,721,162 | 9.97% |
| 2026-04-14 | 5.94 | 6.27 | 5.87 | 6.22 | 6.17 | qfq | 182,813,726 | 1,107,673,650 | 5.25% |
| 2026-04-13 | 6.15 | 6.24 | 5.91 | 5.91 | 5.86 | qfq | 170,214,138 | 1,023,306,002 | -7.94% |
| 2026-04-10 | 6.67 | 6.99 | 6.37 | 6.42 | 6.37 | qfq | 240,962,129 | 1,574,008,209 | -9.32% |
| 2026-04-09 | 7.15 | 7.72 | 6.84 | 7.08 | 7.02 | qfq | 255,304,831 | 1,844,846,588 | -3.80% |
| 2026-04-08 | 8.36 | 8.44 | 7.13 | 7.36 | 7.30 | qfq | 281,439,829 | 2,192,139,149 | -4.04% |
| 2026-04-07 | 7.30 | 7.67 | 7.10 | 7.67 | 7.60 | qfq | 176,353,731 | 1,322,689,091 | 10.04% |
| 2026-04-03 | 6.96 | 6.97 | 6.85 | 6.97 | 6.91 | qfq | 93,746,175 | 652,492,185 | 9.94% |
| 2026-04-02 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | qfq | 14,879,297 | 94,334,743 | 10.07% |
| 2026-04-01 | 5.76 | 5.76 | 5.65 | 5.76 | 5.71 | qfq | 36,894,429 | 212,279,370 | 9.92% |
| 2026-03-31 | 4.99 | 5.24 | 4.97 | 5.24 | 5.20 | qfq | 89,779,595 | 466,914,879 | 10.08% |
| 2026-03-30 | 4.33 | 4.76 | 4.33 | 4.76 | 4.72 | qfq | 69,906,703 | 326,920,726 | 9.93% |
| 2026-03-27 | 3.94 | 4.33 | 3.92 | 4.33 | 4.29 | qfq | 38,981,526 | 166,042,451 | 9.90% |
| 2026-03-26 | 3.94 | 4.03 | 3.93 | 3.94 | 3.91 | qfq | 7,452,801 | 29,643,520 | -0.51% |
| 2026-03-25 | 3.90 | 3.97 | 3.86 | 3.96 | 3.93 | qfq | 7,786,400 | 30,552,777 | 1.80% |
| 2026-03-24 | 3.77 | 3.89 | 3.75 | 3.89 | 3.86 | qfq | 9,844,601 | 37,593,959 | 4.85% |
| 2026-03-23 | 3.96 | 3.96 | 3.68 | 3.71 | 3.68 | qfq | 16,209,346 | 61,802,092 | -7.25% |
| 2026-03-20 | 4.12 | 4.15 | 3.99 | 4.00 | 3.97 | qfq | 9,121,800 | 37,012,348 | -2.91% |
| 2026-03-19 | 4.22 | 4.23 | 4.10 | 4.12 | 4.08 | qfq | 8,384,200 | 34,857,576 | -2.60% |
| 2026-03-18 | 4.19 | 4.23 | 4.14 | 4.23 | 4.19 | qfq | 8,179,800 | 34,192,075 | 1.44% |
| 2026-03-17 | 4.22 | 4.25 | 4.17 | 4.17 | 4.13 | qfq | 6,068,342 | 25,580,192 | -0.95% |
| 2026-03-16 | 4.22 | 4.26 | 4.18 | 4.21 | 4.17 | qfq | 6,228,092 | 26,261,966 | -0.24% |
| 2026-03-13 | 4.20 | 4.25 | 4.16 | 4.22 | 4.18 | qfq | 9,913,252 | 41,814,300 | 0.72% |
| 2026-03-12 | 4.18 | 4.22 | 4.17 | 4.19 | 4.15 | qfq | 6,393,950 | 26,820,399 | 0.00% |
| 2026-03-11 | 4.19 | 4.20 | 4.16 | 4.19 | 4.15 | qfq | 6,341,254 | 26,488,846 | 0.00% |
| 2026-03-10 | 4.18 | 4.20 | 4.16 | 4.19 | 4.15 | qfq | 7,299,077 | 30,519,158 | 0.24% |
| 2026-03-09 | 4.19 | 4.22 | 4.16 | 4.18 | 4.14 | qfq | 9,317,000 | 39,038,042 | 0.00% |
| 2026-03-06 | 4.07 | 4.18 | 4.06 | 4.18 | 4.14 | qfq | 8,804,532 | 36,420,497 | 2.70% |
| 2026-03-05 | 4.06 | 4.09 | 4.04 | 4.07 | 4.04 | qfq | 6,412,050 | 26,102,506 | 0.99% |
| 2026-03-04 | 4.11 | 4.13 | 4.02 | 4.03 | 4.00 | qfq | 12,573,138 | 51,124,753 | -2.89% |
| 2026-03-03 | 4.17 | 4.21 | 4.13 | 4.15 | 4.11 | qfq | 8,553,900 | 35,644,719 | -0.48% |
| 2026-03-02 | 4.22 | 4.23 | 4.14 | 4.17 | 4.13 | qfq | 11,557,400 | 48,294,892 | -2.11% |
| 2026-02-27 | 4.24 | 4.27 | 4.22 | 4.26 | 4.22 | qfq | 5,691,800 | 24,164,363 | 0.47% |
| 2026-02-26 | 4.28 | 4.29 | 4.22 | 4.24 | 4.20 | qfq | 7,034,550 | 29,851,809 | -0.70% |
| 2026-02-25 | 4.23 | 4.30 | 4.22 | 4.27 | 4.23 | qfq | 10,671,236 | 45,643,260 | 1.18% |
| 2026-02-24 | 4.18 | 4.23 | 4.16 | 4.22 | 4.18 | qfq | 6,596,182 | 27,705,567 | 1.44% |
| 2026-02-13 | 4.18 | 4.19 | 4.15 | 4.16 | 4.12 | qfq | 7,628,954 | 31,830,239 | -0.24% |
| 2026-02-12 | 4.28 | 4.29 | 4.17 | 4.17 | 4.13 | qfq | 12,728,000 | 53,559,790 | -2.80% |
| 2026-02-11 | 4.31 | 4.31 | 4.27 | 4.29 | 4.25 | qfq | 4,919,364 | 21,120,074 | -0.46% |
| 2026-02-10 | 4.29 | 4.34 | 4.26 | 4.31 | 4.27 | qfq | 8,664,936 | 37,315,358 | 0.70% |
| 2026-02-09 | 4.28 | 4.32 | 4.26 | 4.28 | 4.24 | qfq | 7,449,934 | 31,946,509 | 0.23% |
| 2026-02-06 | 4.25 | 4.31 | 4.25 | 4.27 | 4.23 | qfq | 9,382,093 | 40,271,772 | 0.23% |
| 2026-02-05 | 4.24 | 4.30 | 4.24 | 4.26 | 4.22 | qfq | 9,077,843 | 38,823,458 | -0.23% |
| 2026-02-04 | 4.19 | 4.27 | 4.18 | 4.27 | 4.23 | qfq | 8,427,297 | 35,684,920 | 1.67% |
| 2026-02-03 | 4.21 | 4.24 | 4.18 | 4.20 | 4.16 | qfq | 7,448,500 | 31,258,275 | 0.00% |
| 2026-02-02 | 4.21 | 4.31 | 4.19 | 4.20 | 4.16 | qfq | 12,142,249 | 51,625,304 | -0.71% |
| 2026-01-30 | 4.18 | 4.26 | 4.17 | 4.23 | 4.19 | qfq | 11,126,250 | 46,878,370 | 0.71% |
| 2026-01-29 | 4.22 | 4.24 | 4.18 | 4.20 | 4.16 | qfq | 12,535,172 | 52,797,255 | -1.64% |
| 2026-01-28 | 4.28 | 4.28 | 4.24 | 4.27 | 4.23 | qfq | 8,853,765 | 37,687,816 | -0.23% |
| 2026-01-27 | 4.30 | 4.31 | 4.20 | 4.28 | 4.24 | qfq | 11,392,493 | 48,367,790 | -0.93% |
| 2026-01-26 | 4.27 | 4.33 | 4.24 | 4.32 | 4.28 | qfq | 14,984,243 | 64,334,872 | 1.41% |
| 2026-01-23 | 4.26 | 4.28 | 4.24 | 4.26 | 4.22 | qfq | 10,044,234 | 42,827,459 | 0.00% |
| 2026-01-22 | 4.22 | 4.26 | 4.21 | 4.26 | 4.22 | qfq | 6,516,450 | 27,656,450 | 0.95% |
| 2026-01-21 | 4.24 | 4.25 | 4.21 | 4.22 | 4.18 | qfq | 6,391,751 | 27,002,218 | -0.47% |
| 2026-01-20 | 4.20 | 4.24 | 4.19 | 4.24 | 4.20 | qfq | 8,225,750 | 34,728,337 | 0.47% |
| 2026-01-19 | 4.14 | 4.22 | 4.12 | 4.22 | 4.18 | qfq | 9,273,565 | 38,760,740 | 2.18% |
| 2026-01-16 | 4.18 | 4.18 | 4.12 | 4.13 | 4.09 | qfq | 7,251,215 | 30,040,997 | -0.96% |
| 2026-01-15 | 4.19 | 4.20 | 4.15 | 4.17 | 4.13 | qfq | 6,687,200 | 27,888,528 | -0.48% |
| 2026-01-14 | 4.21 | 4.25 | 4.14 | 4.19 | 4.15 | qfq | 10,853,800 | 45,601,974 | -0.48% |
| 2026-01-13 | 4.19 | 4.27 | 4.18 | 4.21 | 4.17 | qfq | 12,651,947 | 53,519,999 | 0.48% |
| 2026-01-12 | 4.18 | 4.20 | 4.16 | 4.19 | 4.15 | qfq | 8,279,201 | 34,598,751 | 0.24% |
| 2026-01-09 | 4.15 | 4.19 | 4.13 | 4.18 | 4.14 | qfq | 8,334,800 | 34,640,820 | 0.97% |
| 2026-01-08 | 4.11 | 4.15 | 4.09 | 4.14 | 4.10 | qfq | 5,114,958 | 21,111,512 | 0.73% |
| 2026-01-07 | 4.14 | 4.15 | 4.10 | 4.11 | 4.07 | qfq | 7,590,700 | 31,334,984 | -1.20% |
| 2026-01-06 | 4.15 | 4.17 | 4.12 | 4.16 | 4.12 | qfq | 9,815,156 | 40,660,445 | 0.48% |
| 2026-01-05 | 4.09 | 4.16 | 4.09 | 4.14 | 4.10 | qfq | 7,607,050 | 31,423,198 | 1.22% |
| 2025-12-31 | 4.11 | 4.12 | 4.06 | 4.09 | 4.05 | qfq | 6,127,500 | 25,008,905 | 0.00% |
| 2025-12-30 | 4.13 | 4.15 | 4.09 | 4.09 | 4.05 | qfq | 5,823,850 | 23,968,277 | -1.45% |
| 2025-12-29 | 4.21 | 4.21 | 4.12 | 4.15 | 4.11 | qfq | 7,682,750 | 31,920,524 | -0.72% |
| 2025-12-26 | 4.22 | 4.25 | 4.18 | 4.18 | 4.14 | qfq | 4,924,300 | 20,737,727 | -0.71% |
| 2025-12-25 | 4.19 | 4.24 | 4.18 | 4.21 | 4.17 | qfq | 5,113,850 | 21,545,068 | 0.48% |
| 2025-12-24 | 4.21 | 4.21 | 4.16 | 4.19 | 4.15 | qfq | 4,712,806 | 19,701,748 | -0.24% |
| 2025-12-23 | 4.22 | 4.24 | 4.18 | 4.20 | 4.16 | qfq | 5,128,550 | 21,556,939 | 0.00% |
| 2025-12-22 | 4.26 | 4.27 | 4.20 | 4.20 | 4.16 | qfq | 6,806,100 | 28,731,904 | -1.41% |
| 2025-12-19 | 4.16 | 4.26 | 4.15 | 4.26 | 4.22 | qfq | 7,139,800 | 30,135,548 | 2.16% |
| 2025-12-18 | 4.07 | 4.19 | 4.07 | 4.17 | 4.13 | qfq | 9,476,150 | 39,358,288 | 1.96% |
| 2025-12-17 | 4.05 | 4.10 | 4.04 | 4.09 | 4.05 | qfq | 5,367,900 | 21,840,092 | 0.49% |
| 2025-12-16 | 4.12 | 4.15 | 4.06 | 4.07 | 4.04 | qfq | 7,271,600 | 29,749,816 | -1.69% |
| 2025-12-15 | 4.09 | 4.16 | 4.08 | 4.14 | 4.10 | qfq | 5,893,701 | 24,309,241 | 1.22% |
| 2025-12-12 | 4.12 | 4.16 | 4.09 | 4.09 | 4.05 | qfq | 9,935,300 | 40,942,342 | -0.97% |
| 2025-12-11 | 4.26 | 4.27 | 4.13 | 4.13 | 4.09 | qfq | 9,274,550 | 38,822,223 | -3.05% |
| 2025-12-10 | 4.23 | 4.28 | 4.22 | 4.26 | 4.22 | qfq | 5,786,500 | 24,571,429 | 0.00% |
| 2025-12-09 | 4.32 | 4.33 | 4.25 | 4.26 | 4.22 | qfq | 6,921,054 | 29,667,659 | -1.16% |
| 2025-12-08 | 4.37 | 4.42 | 4.30 | 4.31 | 4.27 | qfq | 8,710,008 | 37,839,368 | -0.92% |
| 2025-12-05 | 4.37 | 4.38 | 4.31 | 4.35 | 4.31 | qfq | 6,551,200 | 28,396,709 | -0.46% |
| 2025-12-04 | 4.40 | 4.43 | 4.34 | 4.37 | 4.33 | qfq | 7,124,300 | 31,185,118 | -1.35% |
| 2025-12-03 | 4.35 | 4.45 | 4.35 | 4.43 | 4.39 | qfq | 9,701,100 | 42,716,963 | 1.37% |
| 2025-12-02 | 4.36 | 4.39 | 4.28 | 4.37 | 4.33 | qfq | 8,485,684 | 36,821,991 | 0.46% |
| 2025-12-01 | 4.35 | 4.39 | 4.34 | 4.35 | 4.31 | qfq | 6,109,600 | 26,661,775 | 0.23% |
| 2025-11-28 | 4.38 | 4.38 | 4.29 | 4.34 | 4.30 | qfq | 6,445,100 | 27,865,252 | -0.91% |
| 2025-11-27 | 4.36 | 4.38 | 4.31 | 4.38 | 4.34 | qfq | 6,348,647 | 27,615,769 | 0.46% |
| 2025-11-26 | 4.36 | 4.46 | 4.36 | 4.36 | 4.32 | qfq | 9,645,897 | 42,536,695 | 0.46% |
| 2025-11-25 | 4.26 | 4.39 | 4.25 | 4.34 | 4.30 | qfq | 7,638,458 | 33,147,073 | 1.88% |
| 2025-11-24 | 4.25 | 4.29 | 4.22 | 4.26 | 4.22 | qfq | 6,989,758 | 29,769,751 | 0.95% |
| 2025-11-21 | 4.35 | 4.40 | 4.20 | 4.22 | 4.18 | qfq | 9,187,500 | 39,371,494 | -3.65% |
| 2025-11-20 | 4.42 | 4.42 | 4.35 | 4.38 | 4.34 | qfq | 7,886,647 | 34,588,053 | -0.45% |
| 2025-11-19 | 4.48 | 4.49 | 4.39 | 4.40 | 4.36 | qfq | 9,419,400 | 41,718,068 | -1.35% |
| 2025-11-18 | 4.52 | 4.63 | 4.43 | 4.46 | 4.42 | qfq | 13,386,650 | 60,034,210 | -0.45% |
| 2025-11-17 | 4.54 | 4.56 | 4.45 | 4.48 | 4.44 | qfq | 9,163,900 | 41,118,477 | -1.10% |
| 2025-11-14 | 4.45 | 4.59 | 4.45 | 4.53 | 4.49 | qfq | 14,229,250 | 64,461,540 | 1.34% |
| 2025-11-13 | 4.44 | 4.48 | 4.39 | 4.47 | 4.43 | qfq | 10,502,800 | 46,702,374 | 0.90% |
| 2025-11-12 | 4.41 | 4.47 | 4.40 | 4.43 | 4.39 | qfq | 6,924,850 | 30,725,171 | 0.23% |
| 2025-11-11 | 4.37 | 4.42 | 4.34 | 4.42 | 4.38 | qfq | 7,458,554 | 32,769,382 | 0.91% |
| 2025-11-10 | 4.39 | 4.41 | 4.36 | 4.38 | 4.34 | qfq | 6,498,401 | 28,450,562 | 0.00% |
| 2025-11-07 | 4.34 | 4.39 | 4.32 | 4.38 | 4.34 | qfq | 6,579,100 | 28,734,206 | 0.92% |
| 2025-11-06 | 4.34 | 4.35 | 4.30 | 4.34 | 4.30 | qfq | 4,673,819 | 20,208,862 | 0.00% |
| 2025-11-05 | 4.33 | 4.36 | 4.31 | 4.34 | 4.30 | qfq | 8,203,754 | 35,593,071 | 0.46% |
| 2025-11-04 | 4.30 | 4.33 | 4.25 | 4.32 | 4.28 | qfq | 9,781,753 | 42,123,718 | 0.70% |
| 2025-11-03 | 4.25 | 4.30 | 4.25 | 4.29 | 4.25 | qfq | 7,609,450 | 32,544,764 | 1.42% |
| 2025-10-31 | 4.18 | 4.25 | 4.16 | 4.23 | 4.19 | qfq | 9,080,900 | 38,321,783 | 1.68% |
| 2025-10-30 | 4.23 | 4.23 | 4.15 | 4.16 | 4.12 | qfq | 6,125,900 | 25,628,561 | -1.19% |
| 2025-10-29 | 4.22 | 4.23 | 4.18 | 4.21 | 4.17 | qfq | 5,137,566 | 21,622,531 | -0.24% |
| 2025-10-28 | 4.23 | 4.25 | 4.21 | 4.22 | 4.18 | qfq | 5,323,650 | 22,514,185 | 0.00% |
| 2025-10-27 | 4.23 | 4.25 | 4.17 | 4.22 | 4.18 | qfq | 5,764,700 | 24,291,503 | 0.00% |
| 2025-10-24 | 4.27 | 4.28 | 4.20 | 4.22 | 4.18 | qfq | 6,672,000 | 28,266,036 | -1.17% |
| 2025-10-23 | 4.26 | 4.29 | 4.22 | 4.27 | 4.23 | qfq | 7,080,824 | 30,101,276 | 0.23% |
| 2025-10-22 | 4.21 | 4.27 | 4.19 | 4.26 | 4.22 | qfq | 6,739,350 | 28,623,969 | 1.19% |
| 2025-10-21 | 4.15 | 4.22 | 4.14 | 4.21 | 4.17 | qfq | 7,557,600 | 31,581,755 | 1.45% |
| 2025-10-20 | 4.16 | 4.18 | 4.11 | 4.15 | 4.11 | qfq | 7,086,450 | 29,342,412 | -0.24% |
| 2025-10-17 | 4.15 | 4.21 | 4.13 | 4.16 | 4.12 | qfq | 8,495,348 | 35,430,538 | 0.48% |
| 2025-10-16 | 4.17 | 4.18 | 4.13 | 4.14 | 4.10 | qfq | 5,037,329 | 20,929,564 | -0.24% |
| 2025-10-15 | 4.11 | 4.17 | 4.10 | 4.15 | 4.11 | qfq | 6,181,850 | 25,602,934 | 0.97% |
| 2025-10-14 | 4.09 | 4.13 | 4.08 | 4.11 | 4.07 | qfq | 7,024,950 | 28,838,442 | 0.49% |
| 2025-10-13 | 4.08 | 4.11 | 4.03 | 4.09 | 4.05 | qfq | 5,694,150 | 23,153,944 | -0.97% |
| 2025-10-10 | 4.07 | 4.13 | 4.06 | 4.13 | 4.09 | qfq | 7,249,400 | 29,799,637 | 1.47% |
| 2025-10-09 | 4.04 | 4.09 | 4.03 | 4.07 | 4.04 | qfq | 5,566,470 | 22,570,560 | 0.74% |
| 2025-09-30 | 4.07 | 4.07 | 4.04 | 4.04 | 4.01 | qfq | 3,592,900 | 14,552,486 | -0.49% |
| 2025-09-29 | 4.06 | 4.08 | 3.99 | 4.06 | 4.03 | qfq | 6,596,252 | 26,652,668 | 0.00% |
| 2025-09-26 | 4.08 | 4.10 | 4.02 | 4.06 | 4.03 | qfq | 4,467,399 | 18,169,489 | -0.25% |
| 2025-09-25 | 4.12 | 4.13 | 4.05 | 4.07 | 4.04 | qfq | 5,575,750 | 22,783,357 | -1.21% |
| 2025-09-24 | 4.08 | 4.16 | 4.06 | 4.12 | 4.08 | qfq | 5,443,504 | 22,436,527 | 0.24% |
| 2025-09-23 | 4.13 | 4.14 | 4.00 | 4.11 | 4.07 | qfq | 9,131,350 | 37,051,537 | -0.48% |
| 2025-09-22 | 4.15 | 4.19 | 4.11 | 4.13 | 4.09 | qfq | 5,755,749 | 23,820,695 | -0.72% |
| 2025-09-19 | 4.24 | 4.25 | 4.12 | 4.16 | 4.12 | qfq | 9,858,872 | 41,115,009 | -1.89% |
| 2025-09-18 | 4.28 | 4.29 | 4.22 | 4.24 | 4.20 | qfq | 10,041,023 | 42,760,442 | -0.70% |
| 2025-09-17 | 4.32 | 4.33 | 4.26 | 4.27 | 4.23 | qfq | 8,652,666 | 37,077,929 | -0.93% |
| 2025-09-16 | 4.27 | 4.33 | 4.25 | 4.31 | 4.27 | qfq | 7,027,001 | 30,148,604 | 1.17% |
| 2025-09-15 | 4.27 | 4.28 | 4.24 | 4.26 | 4.22 | qfq | 5,010,050 | 21,322,730 | -0.47% |
| 2025-09-12 | 4.26 | 4.30 | 4.25 | 4.28 | 4.24 | qfq | 6,394,700 | 27,346,831 | 0.47% |
| 2025-09-11 | 4.23 | 4.27 | 4.18 | 4.26 | 4.22 | qfq | 6,080,599 | 25,737,056 | 0.24% |
| 2025-09-10 | 4.26 | 4.28 | 4.23 | 4.25 | 4.21 | qfq | 5,122,833 | 21,771,764 | -0.23% |
| 2025-09-09 | 4.28 | 4.30 | 4.23 | 4.26 | 4.22 | qfq | 5,307,869 | 22,628,266 | -0.70% |
| 2025-09-08 | 4.26 | 4.32 | 4.24 | 4.29 | 4.25 | qfq | 8,640,221 | 37,007,965 | 0.94% |
| 2025-09-05 | 4.22 | 4.26 | 4.17 | 4.25 | 4.21 | qfq | 9,772,548 | 41,200,402 | 0.24% |
| 2025-09-04 | 4.20 | 4.26 | 4.17 | 4.24 | 4.20 | qfq | 9,047,550 | 38,181,121 | 1.44% |
| 2025-09-03 | 4.25 | 4.26 | 4.16 | 4.18 | 4.14 | qfq | 7,453,141 | 31,356,049 | -1.18% |
| 2025-09-02 | 4.26 | 4.27 | 4.18 | 4.23 | 4.19 | qfq | 8,943,600 | 37,777,456 | -0.94% |
| 2025-09-01 | 4.24 | 4.30 | 4.20 | 4.27 | 4.23 | qfq | 8,791,838 | 37,490,761 | 0.23% |
| 2025-08-29 | 4.29 | 4.30 | 4.23 | 4.26 | 4.22 | qfq | 8,831,650 | 37,660,961 | -0.70% |
| 2025-08-28 | 4.31 | 4.35 | 4.18 | 4.29 | 4.25 | qfq | 14,452,649 | 61,835,516 | -0.46% |
| 2025-08-27 | 4.51 | 4.51 | 4.31 | 4.31 | 4.27 | qfq | 21,919,350 | 96,489,832 | -4.22% |
| 2025-08-26 | 4.49 | 4.53 | 4.48 | 4.50 | 4.46 | qfq | 12,663,652 | 57,058,368 | 0.00% |
| 2025-08-25 | 4.51 | 4.52 | 4.44 | 4.50 | 4.46 | qfq | 14,534,101 | 65,239,847 | -0.44% |
| 2025-08-22 | 4.61 | 4.61 | 4.46 | 4.52 | 4.48 | qfq | 13,427,400 | 60,486,241 | -1.53% |
| 2025-08-21 | 4.53 | 4.62 | 4.51 | 4.59 | 4.55 | qfq | 15,764,024 | 71,995,552 | 1.32% |
| 2025-08-20 | 4.52 | 4.56 | 4.45 | 4.53 | 4.49 | qfq | 11,824,001 | 53,249,806 | 0.22% |
| 2025-08-19 | 4.47 | 4.58 | 4.46 | 4.52 | 4.48 | qfq | 13,951,406 | 63,113,626 | 1.12% |
| 2025-08-18 | 4.47 | 4.55 | 4.44 | 4.47 | 4.43 | qfq | 13,488,950 | 60,414,659 | -0.22% |
| 2025-08-15 | 4.49 | 4.53 | 4.44 | 4.48 | 4.44 | qfq | 8,300,350 | 37,184,150 | -0.22% |
| 2025-08-14 | 4.58 | 4.61 | 4.49 | 4.49 | 4.45 | qfq | 7,722,951 | 35,122,228 | -1.97% |
| 2025-08-13 | 4.60 | 4.61 | 4.52 | 4.58 | 4.54 | qfq | 7,939,751 | 36,280,631 | -0.43% |
| 2025-08-12 | 4.63 | 4.75 | 4.56 | 4.60 | 4.56 | qfq | 9,439,454 | 43,637,531 | -0.65% |
| 2025-08-11 | 4.56 | 4.64 | 4.54 | 4.63 | 4.59 | qfq | 9,252,402 | 42,408,538 | 1.76% |
| 2025-08-08 | 4.49 | 4.57 | 4.44 | 4.55 | 4.51 | qfq | 11,814,300 | 53,453,939 | 1.79% |
| 2025-08-07 | 4.49 | 4.56 | 4.45 | 4.47 | 4.43 | qfq | 10,567,050 | 47,494,292 | -0.67% |
| 2025-08-06 | 4.61 | 4.66 | 4.47 | 4.50 | 4.46 | qfq | 14,024,693 | 63,374,151 | -2.39% |
| 2025-08-05 | 4.64 | 4.69 | 4.59 | 4.61 | 4.57 | qfq | 11,887,300 | 54,975,479 | -0.86% |
| 2025-08-04 | 4.63 | 4.67 | 4.55 | 4.65 | 4.61 | qfq | 16,702,950 | 76,995,293 | -0.21% |
| 2025-08-01 | 4.60 | 4.79 | 4.57 | 4.66 | 4.62 | qfq | 21,410,821 | 100,245,358 | 1.08% |
| 2025-07-31 | 4.61 | 4.66 | 4.56 | 4.61 | 4.57 | qfq | 13,906,821 | 64,067,544 | 0.22% |
| 2025-07-30 | 4.58 | 4.64 | 4.53 | 4.60 | 4.56 | qfq | 12,759,539 | 58,662,175 | 0.44% |
| 2025-07-29 | 4.55 | 4.58 | 4.46 | 4.58 | 4.54 | qfq | 11,935,450 | 54,129,547 | 1.33% |
| 2025-07-28 | 4.55 | 4.59 | 4.49 | 4.52 | 4.48 | qfq | 8,780,700 | 39,789,267 | 0.67% |
| 2025-07-25 | 4.51 | 4.56 | 4.48 | 4.49 | 4.45 | qfq | 8,118,300 | 36,747,155 | -0.44% |
| 2025-07-24 | 4.49 | 4.55 | 4.47 | 4.51 | 4.47 | qfq | 6,968,700 | 31,417,637 | 0.22% |
| 2025-07-23 | 4.55 | 4.56 | 4.48 | 4.50 | 4.46 | qfq | 5,613,218 | 25,393,408 | -0.88% |
| 2025-07-22 | 4.60 | 4.60 | 4.51 | 4.54 | 4.50 | qfq | 8,099,202 | 36,821,098 | -0.66% |
| 2025-07-21 | 4.50 | 4.58 | 4.49 | 4.57 | 4.53 | qfq | 7,857,765 | 35,730,073 | 1.56% |
| 2025-07-18 | 4.54 | 4.54 | 4.44 | 4.50 | 4.46 | qfq | 5,779,000 | 25,849,642 | -0.44% |
| 2025-07-17 | 4.50 | 4.55 | 4.50 | 4.52 | 4.48 | qfq | 8,475,882 | 38,341,421 | 0.67% |
| 2025-07-16 | 4.39 | 4.50 | 4.38 | 4.49 | 4.45 | qfq | 8,149,614 | 36,186,783 | 1.35% |
| 2025-07-15 | 4.50 | 4.52 | 4.37 | 4.43 | 4.39 | qfq | 10,530,550 | 46,599,326 | -1.99% |
| 2025-07-14 | 4.47 | 4.54 | 4.45 | 4.52 | 4.48 | qfq | 11,896,600 | 53,579,615 | 0.67% |
| 2025-07-11 | 4.48 | 4.52 | 4.43 | 4.49 | 4.45 | qfq | 7,659,189 | 34,328,034 | 0.45% |
| 2025-07-10 | 4.41 | 4.48 | 4.38 | 4.47 | 4.43 | qfq | 7,269,900 | 32,319,775 | 1.13% |
| 2025-07-09 | 4.41 | 4.60 | 4.41 | 4.42 | 4.38 | qfq | 9,680,352 | 43,072,509 | 0.23% |
| 2025-07-08 | 4.34 | 4.43 | 4.33 | 4.41 | 4.37 | qfq | 9,908,980 | 43,615,767 | 1.15% |
| 2025-07-07 | 4.33 | 4.42 | 4.33 | 4.36 | 4.32 | qfq | 7,907,850 | 34,608,294 | 0.00% |
| 2025-07-04 | 4.38 | 4.39 | 4.35 | 4.36 | 4.32 | qfq | 9,112,218 | 39,808,889 | 0.00% |
| 2025-07-03 | 4.27 | 4.36 | 4.25 | 4.36 | 4.32 | qfq | 9,921,548 | 42,971,726 | 2.11% |
| 2025-07-02 | 4.22 | 4.34 | 4.21 | 4.27 | 4.23 | qfq | 9,559,370 | 40,890,345 | 0.95% |
| 2025-07-01 | 4.16 | 4.25 | 4.14 | 4.23 | 4.19 | qfq | 8,815,500 | 36,935,466 | 1.44% |
| 2025-06-30 | 4.16 | 4.18 | 4.11 | 4.17 | 4.13 | qfq | 8,596,348 | 35,563,695 | 0.24% |
| 2025-06-27 | 4.14 | 4.17 | 4.12 | 4.16 | 4.12 | qfq | 5,966,601 | 24,769,357 | 0.97% |
| 2025-06-26 | 4.15 | 4.16 | 4.12 | 4.12 | 4.08 | qfq | 5,254,000 | 21,740,642 | -0.96% |
| 2025-06-25 | 4.20 | 4.22 | 4.12 | 4.16 | 4.12 | qfq | 5,515,904 | 22,942,407 | -0.72% |
| 2025-06-24 | 4.14 | 4.21 | 4.12 | 4.19 | 4.15 | qfq | 5,792,601 | 24,208,665 | 1.70% |
| 2025-06-23 | 4.04 | 4.13 | 4.03 | 4.12 | 4.08 | qfq | 4,937,770 | 20,176,829 | 1.48% |
| 2025-06-20 | 4.06 | 4.09 | 4.03 | 4.06 | 4.03 | qfq | 3,893,100 | 15,824,056 | 0.25% |
| 2025-06-19 | 4.13 | 4.17 | 4.03 | 4.05 | 4.02 | qfq | 6,741,200 | 27,577,886 | -2.64% |
| 2025-06-18 | 4.25 | 4.25 | 4.15 | 4.16 | 4.12 | qfq | 5,479,800 | 22,936,668 | -2.12% |
| 2025-06-17 | 4.25 | 4.37 | 4.23 | 4.25 | 4.21 | qfq | 9,781,384 | 41,800,966 | 0.24% |
| 2025-06-16 | 4.25 | 4.29 | 4.20 | 4.24 | 4.20 | qfq | 6,918,881 | 29,392,912 | -0.24% |
| 2025-06-13 | 4.32 | 4.34 | 4.23 | 4.25 | 4.21 | qfq | 5,516,052 | 23,513,548 | -1.39% |
| 2025-06-12 | 4.30 | 4.33 | 4.27 | 4.31 | 4.27 | qfq | 5,741,952 | 24,698,606 | -1.37% |
| 2025-06-11 | 4.39 | 4.41 | 4.36 | 4.37 | 4.24 | qfq | 5,331,950 | 23,341,706 | -0.46% |
| 2025-06-10 | 4.43 | 4.45 | 4.35 | 4.39 | 4.25 | qfq | 9,377,381 | 41,304,051 | -0.45% |
| 2025-06-09 | 4.29 | 4.44 | 4.28 | 4.41 | 4.27 | qfq | 11,673,617 | 51,184,774 | 3.04% |
| 2025-06-06 | 4.26 | 4.30 | 4.24 | 4.28 | 4.15 | qfq | 5,272,350 | 22,509,239 | 0.94% |
| 2025-06-05 | 4.32 | 4.32 | 4.23 | 4.24 | 4.11 | qfq | 5,802,701 | 24,743,784 | -1.40% |
| 2025-06-04 | 4.33 | 4.33 | 4.28 | 4.30 | 4.17 | qfq | 6,156,420 | 26,477,246 | -0.46% |
| 2025-06-03 | 4.21 | 4.32 | 4.21 | 4.32 | 4.19 | qfq | 7,825,486 | 33,588,431 | 2.13% |
| 2025-05-30 | 4.19 | 4.30 | 4.19 | 4.23 | 4.10 | qfq | 9,661,742 | 41,128,134 | 0.71% |
| 2025-05-29 | 4.13 | 4.22 | 4.13 | 4.20 | 4.07 | qfq | 5,841,092 | 24,490,923 | 0.96% |
| 2025-05-28 | 4.17 | 4.19 | 4.12 | 4.16 | 4.03 | qfq | 4,592,850 | 19,048,024 | -0.24% |
| 2025-05-27 | 4.11 | 4.18 | 4.09 | 4.17 | 4.04 | qfq | 6,776,356 | 28,050,811 | 1.96% |
| 2025-05-26 | 4.14 | 4.15 | 4.08 | 4.09 | 3.96 | qfq | 7,246,016 | 29,795,029 | -1.21% |
| 2025-05-23 | 4.13 | 4.20 | 4.13 | 4.14 | 4.01 | qfq | 7,130,950 | 29,732,702 | 0.24% |
| 2025-05-22 | 4.18 | 4.18 | 4.11 | 4.13 | 4.00 | qfq | 5,248,700 | 21,746,634 | -1.20% |
| 2025-05-21 | 4.19 | 4.21 | 4.15 | 4.18 | 4.05 | qfq | 4,698,850 | 19,665,276 | 0.00% |
| 2025-05-20 | 4.17 | 4.23 | 4.17 | 4.18 | 4.05 | qfq | 4,243,482 | 17,787,400 | 0.24% |
| 2025-05-19 | 4.13 | 4.18 | 4.10 | 4.17 | 4.04 | qfq | 7,573,279 | 31,369,639 | 0.97% |
| 2025-05-16 | 4.07 | 4.13 | 4.06 | 4.13 | 4.00 | qfq | 7,243,021 | 29,735,244 | 0.98% |
| 2025-05-15 | 4.08 | 4.11 | 4.05 | 4.09 | 3.96 | qfq | 7,741,997 | 31,653,610 | 0.25% |
| 2025-05-14 | 4.09 | 4.09 | 4.01 | 4.08 | 3.95 | qfq | 6,988,523 | 28,321,469 | -0.24% |
| 2025-05-13 | 4.10 | 4.12 | 4.06 | 4.09 | 3.96 | qfq | 6,761,975 | 27,668,073 | 0.49% |
| 2025-05-12 | 4.11 | 4.12 | 4.03 | 4.07 | 3.94 | qfq | 8,402,474 | 34,150,161 | -0.73% |
| 2025-05-09 | 4.08 | 4.11 | 4.06 | 4.10 | 3.97 | qfq | 6,056,351 | 24,766,652 | 0.49% |
| 2025-05-08 | 4.08 | 4.10 | 4.04 | 4.08 | 3.95 | qfq | 6,985,559 | 28,487,455 | 0.25% |
| 2025-05-07 | 4.07 | 4.11 | 4.04 | 4.07 | 3.94 | qfq | 8,703,564 | 35,416,031 | 0.00% |
| 2025-05-06 | 4.04 | 4.07 | 3.98 | 4.07 | 3.94 | qfq | 10,754,500 | 43,298,696 | 0.49% |
| 2025-04-30 | 4.03 | 4.09 | 4.02 | 4.05 | 3.93 | qfq | 6,594,069 | 26,768,803 | 0.75% |
| 2025-04-29 | 3.94 | 4.04 | 3.94 | 4.02 | 3.90 | qfq | 5,983,130 | 24,010,927 | 1.52% |
| 2025-04-28 | 4.03 | 4.03 | 3.92 | 3.96 | 3.84 | qfq | 5,321,317 | 21,090,288 | -1.74% |
| 2025-04-25 | 4.06 | 4.07 | 4.01 | 4.03 | 3.91 | qfq | 4,910,813 | 19,797,043 | -0.25% |
| 2025-04-24 | 3.99 | 4.08 | 3.99 | 4.04 | 3.92 | qfq | 7,072,300 | 28,591,284 | 1.25% |
| 2025-04-23 | 4.03 | 4.05 | 3.99 | 3.99 | 3.87 | qfq | 4,412,873 | 17,698,982 | -0.50% |
| 2025-04-22 | 3.96 | 4.02 | 3.95 | 4.01 | 3.89 | qfq | 7,391,314 | 29,510,650 | 1.01% |
| 2025-04-21 | 3.94 | 3.98 | 3.90 | 3.97 | 3.85 | qfq | 4,530,549 | 17,934,087 | 0.76% |
| 2025-04-18 | 3.94 | 4.02 | 3.88 | 3.94 | 3.82 | qfq | 5,844,519 | 22,974,511 | 0.77% |
| 2025-04-17 | 3.86 | 3.95 | 3.86 | 3.91 | 3.79 | qfq | 5,905,224 | 23,158,348 | 0.51% |
| 2025-04-16 | 3.96 | 3.96 | 3.84 | 3.89 | 3.77 | qfq | 8,077,100 | 31,353,709 | -1.77% |
| 2025-04-15 | 3.94 | 3.99 | 3.91 | 3.96 | 3.84 | qfq | 6,046,738 | 23,878,038 | 0.51% |
| 2025-04-14 | 3.93 | 3.98 | 3.89 | 3.94 | 3.82 | qfq | 9,070,788 | 35,728,152 | 1.29% |
| 2025-04-11 | 3.88 | 3.91 | 3.84 | 3.89 | 3.77 | qfq | 7,925,080 | 30,802,719 | -0.26% |
| 2025-04-10 | 3.89 | 3.93 | 3.85 | 3.90 | 3.78 | qfq | 14,032,294 | 54,678,289 | 1.30% |
| 2025-04-09 | 3.81 | 3.85 | 3.63 | 3.85 | 3.73 | qfq | 14,407,700 | 53,855,010 | 0.26% |
| 2025-04-08 | 3.88 | 3.98 | 3.75 | 3.84 | 3.72 | qfq | 12,895,712 | 49,419,711 | -1.54% |
| 2025-04-07 | 4.19 | 4.19 | 3.89 | 3.90 | 3.78 | qfq | 14,076,400 | 55,948,019 | -9.72% |
| 2025-04-03 | 4.29 | 4.36 | 4.25 | 4.32 | 4.19 | qfq | 7,471,950 | 32,207,797 | 0.47% |
| 2025-04-02 | 4.38 | 4.38 | 4.28 | 4.30 | 4.17 | qfq | 8,425,200 | 36,411,139 | -0.92% |
| 2025-04-01 | 4.19 | 4.40 | 4.17 | 4.34 | 4.21 | qfq | 16,061,620 | 69,671,504 | 4.08% |
| 2025-03-31 | 4.28 | 4.32 | 4.14 | 4.17 | 4.04 | qfq | 9,893,192 | 41,634,559 | -3.70% |
| 2025-03-28 | 4.32 | 4.41 | 4.30 | 4.33 | 4.20 | qfq | 13,006,100 | 56,665,410 | 0.00% |
| 2025-03-27 | 4.50 | 4.50 | 4.26 | 4.33 | 4.20 | qfq | 22,240,851 | 95,949,508 | -3.78% |
| 2025-03-26 | 4.44 | 4.52 | 4.43 | 4.50 | 4.36 | qfq | 5,741,850 | 25,789,273 | 1.35% |
| 2025-03-25 | 4.39 | 4.44 | 4.35 | 4.44 | 4.30 | qfq | 5,996,300 | 26,359,415 | 0.91% |
| 2025-03-24 | 4.47 | 4.50 | 4.34 | 4.40 | 4.26 | qfq | 6,710,900 | 29,630,681 | -1.35% |
| 2025-03-21 | 4.49 | 4.53 | 4.44 | 4.46 | 4.32 | qfq | 6,067,613 | 27,193,362 | -0.67% |
| 2025-03-20 | 4.45 | 4.49 | 4.44 | 4.49 | 4.35 | qfq | 4,861,967 | 21,745,978 | 0.90% |
| 2025-03-19 | 4.44 | 4.46 | 4.42 | 4.45 | 4.31 | qfq | 5,345,897 | 23,745,117 | 0.23% |
| 2025-03-18 | 4.40 | 4.47 | 4.37 | 4.44 | 4.30 | qfq | 5,800,946 | 25,730,743 | 1.14% |
| 2025-03-17 | 4.34 | 4.42 | 4.33 | 4.39 | 4.25 | qfq | 7,177,264 | 31,535,650 | 0.92% |
| 2025-03-14 | 4.25 | 4.35 | 4.24 | 4.35 | 4.22 | qfq | 10,020,644 | 43,106,506 | 2.35% |
| 2025-03-13 | 4.25 | 4.26 | 4.19 | 4.25 | 4.12 | qfq | 5,362,411 | 22,657,881 | 0.24% |
| 2025-03-12 | 4.28 | 4.28 | 4.23 | 4.24 | 4.11 | qfq | 4,940,200 | 20,965,992 | -0.70% |
| 2025-03-11 | 4.21 | 4.27 | 4.19 | 4.27 | 4.14 | qfq | 4,616,200 | 19,559,586 | 0.71% |
| 2025-03-10 | 4.18 | 4.25 | 4.17 | 4.24 | 4.11 | qfq | 6,165,811 | 26,067,271 | 1.44% |
| 2025-03-07 | 4.23 | 4.25 | 4.16 | 4.18 | 4.05 | qfq | 6,312,432 | 26,562,250 | -1.42% |
| 2025-03-06 | 4.23 | 4.25 | 4.18 | 4.24 | 4.11 | qfq | 5,653,753 | 23,866,218 | 0.47% |
| 2025-03-05 | 4.30 | 4.30 | 4.18 | 4.22 | 4.09 | qfq | 6,201,549 | 26,128,054 | -1.86% |
| 2025-03-04 | 4.23 | 4.30 | 4.23 | 4.30 | 4.17 | qfq | 3,875,150 | 16,571,411 | 0.70% |
| 2025-03-03 | 4.25 | 4.33 | 4.24 | 4.27 | 4.14 | qfq | 6,048,410 | 25,925,603 | 0.47% |
| 2025-02-28 | 4.33 | 4.35 | 4.24 | 4.25 | 4.12 | qfq | 5,356,850 | 23,004,141 | -2.07% |
| 2025-02-27 | 4.32 | 4.35 | 4.26 | 4.34 | 4.21 | qfq | 5,836,951 | 25,173,298 | 0.46% |
| 2025-02-26 | 4.28 | 4.33 | 4.27 | 4.32 | 4.19 | qfq | 5,867,053 | 25,206,150 | 2.37% |
| 2025-02-25 | 4.26 | 4.31 | 4.21 | 4.22 | 4.09 | qfq | 4,591,800 | 19,479,325 | -1.40% |
| 2025-02-24 | 4.27 | 4.32 | 4.24 | 4.28 | 4.15 | qfq | 4,562,300 | 19,511,028 | 0.23% |
| 2025-02-21 | 4.28 | 4.32 | 4.22 | 4.27 | 4.14 | qfq | 4,802,000 | 20,436,866 | -0.23% |
| 2025-02-20 | 4.22 | 4.31 | 4.22 | 4.28 | 4.15 | qfq | 4,211,150 | 18,046,008 | 1.18% |
| 2025-02-19 | 4.24 | 4.27 | 4.18 | 4.23 | 4.10 | qfq | 4,231,550 | 17,879,540 | 0.48% |
| 2025-02-18 | 4.36 | 4.36 | 4.20 | 4.21 | 4.08 | qfq | 5,513,100 | 23,554,387 | -3.22% |
| 2025-02-17 | 4.30 | 4.38 | 4.28 | 4.35 | 4.22 | qfq | 6,607,200 | 28,661,422 | 1.64% |
| 2025-02-14 | 4.24 | 4.30 | 4.24 | 4.28 | 4.15 | qfq | 5,219,300 | 22,308,381 | 0.71% |
| 2025-02-13 | 4.30 | 4.32 | 4.24 | 4.25 | 4.12 | qfq | 4,862,015 | 20,785,488 | -1.62% |
| 2025-02-12 | 4.31 | 4.34 | 4.28 | 4.32 | 4.19 | qfq | 4,539,812 | 19,576,803 | 0.00% |
| 2025-02-11 | 4.34 | 4.34 | 4.27 | 4.32 | 4.19 | qfq | 5,756,150 | 24,752,627 | -0.23% |
| 2025-02-10 | 4.31 | 4.34 | 4.28 | 4.33 | 4.20 | qfq | 4,567,797 | 19,716,232 | 0.93% |
| 2025-02-07 | 4.25 | 4.30 | 4.24 | 4.29 | 4.16 | qfq | 4,699,918 | 20,082,188 | 0.94% |
| 2025-02-06 | 4.25 | 4.26 | 4.19 | 4.25 | 4.12 | qfq | 4,575,300 | 19,350,384 | 0.00% |
| 2025-02-05 | 4.26 | 4.26 | 4.21 | 4.25 | 4.12 | qfq | 4,261,256 | 18,053,830 | 0.71% |
| 2025-01-27 | 4.17 | 4.27 | 4.15 | 4.22 | 4.09 | qfq | 5,809,250 | 24,584,425 | 1.93% |
| 2025-01-24 | 4.17 | 4.18 | 4.12 | 4.14 | 4.01 | qfq | 4,876,010 | 20,198,020 | -0.72% |
| 2025-01-23 | 4.18 | 4.22 | 4.15 | 4.17 | 4.04 | qfq | 5,024,661 | 21,065,400 | 1.21% |
| 2025-01-22 | 4.14 | 4.15 | 4.10 | 4.12 | 3.99 | qfq | 5,357,900 | 22,102,752 | -0.72% |
| 2025-01-21 | 4.22 | 4.24 | 4.13 | 4.15 | 4.02 | qfq | 5,235,412 | 21,846,928 | -1.89% |
| 2025-01-20 | 4.11 | 4.31 | 4.11 | 4.23 | 4.10 | qfq | 10,107,375 | 42,793,265 | 3.17% |
| 2025-01-17 | 4.10 | 4.12 | 4.06 | 4.10 | 3.97 | qfq | 4,638,800 | 18,992,768 | 0.24% |
| 2025-01-16 | 4.08 | 4.14 | 4.07 | 4.09 | 3.96 | qfq | 6,017,550 | 24,720,091 | 0.49% |
| 2025-01-15 | 4.08 | 4.10 | 4.03 | 4.07 | 3.94 | qfq | 5,443,500 | 22,135,332 | -0.25% |
| 2025-01-14 | 3.99 | 4.09 | 3.98 | 4.08 | 3.95 | qfq | 7,294,751 | 29,527,229 | 2.26% |
| 2025-01-13 | 3.95 | 4.00 | 3.91 | 3.99 | 3.87 | qfq | 7,616,570 | 30,127,165 | 0.25% |
| 2025-01-10 | 4.08 | 4.10 | 3.98 | 3.98 | 3.86 | qfq | 5,840,800 | 23,568,605 | -2.45% |
| 2025-01-09 | 4.09 | 4.14 | 4.05 | 4.08 | 3.95 | qfq | 5,387,299 | 22,054,501 | -1.21% |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.13 | 4.00 | qfq | 6,922,011 | 28,561,766 | -0.48% |
| 2025-01-07 | 4.23 | 4.24 | 4.07 | 4.15 | 4.02 | qfq | 9,054,600 | 37,401,806 | -1.66% |
| 2025-01-06 | 4.13 | 4.24 | 4.04 | 4.22 | 4.09 | qfq | 10,840,200 | 45,350,329 | 2.18% |
| 2025-01-03 | 4.21 | 4.24 | 4.11 | 4.13 | 4.00 | qfq | 6,841,900 | 28,554,243 | -1.90% |
| 2025-01-02 | 4.27 | 4.31 | 4.16 | 4.21 | 4.08 | qfq | 6,351,215 | 26,981,962 | -0.71% |
| 2024-12-31 | 4.32 | 4.35 | 4.23 | 4.24 | 4.11 | qfq | 7,157,156 | 30,718,653 | -1.62% |
| 2024-12-30 | 4.36 | 4.38 | 4.31 | 4.31 | 4.18 | qfq | 5,490,823 | 23,776,932 | -1.60% |
| 2024-12-27 | 4.31 | 4.41 | 4.27 | 4.38 | 4.25 | qfq | 5,745,452 | 25,094,471 | 2.10% |
| 2024-12-26 | 4.26 | 4.33 | 4.26 | 4.29 | 4.16 | qfq | 4,413,969 | 19,004,404 | 0.23% |
| 2024-12-25 | 4.39 | 4.39 | 4.25 | 4.28 | 4.15 | qfq | 7,165,513 | 30,732,454 | -1.83% |
| 2024-12-24 | 4.37 | 4.42 | 4.33 | 4.36 | 4.23 | qfq | 5,905,462 | 25,802,157 | 0.23% |
| 2024-12-23 | 4.54 | 4.55 | 4.32 | 4.35 | 4.22 | qfq | 10,290,900 | 45,315,491 | -3.97% |
| 2024-12-20 | 4.48 | 4.56 | 4.47 | 4.53 | 4.39 | qfq | 5,180,600 | 23,421,863 | 1.12% |
| 2024-12-19 | 4.49 | 4.53 | 4.42 | 4.48 | 4.34 | qfq | 7,989,800 | 35,734,481 | -1.10% |
| 2024-12-18 | 4.51 | 4.57 | 4.47 | 4.53 | 4.39 | qfq | 7,998,500 | 36,184,050 | 0.67% |
| 2024-12-17 | 4.70 | 4.70 | 4.46 | 4.50 | 4.36 | qfq | 11,810,959 | 53,643,088 | -4.05% |
| 2024-12-16 | 4.68 | 4.72 | 4.66 | 4.69 | 4.55 | qfq | 7,195,800 | 33,777,690 | 0.86% |
| 2024-12-13 | 4.73 | 4.74 | 4.63 | 4.65 | 4.51 | qfq | 8,946,300 | 41,835,792 | -1.90% |
| 2024-12-12 | 4.66 | 4.74 | 4.64 | 4.74 | 4.59 | qfq | 8,683,800 | 40,861,000 | 1.50% |
| 2024-12-11 | 4.62 | 4.70 | 4.62 | 4.67 | 4.53 | qfq | 7,906,755 | 36,886,519 | 1.08% |
| 2024-12-10 | 4.80 | 4.81 | 4.61 | 4.62 | 4.48 | qfq | 9,284,882 | 43,485,868 | -1.28% |
| 2024-12-09 | 4.70 | 4.76 | 4.65 | 4.68 | 4.54 | qfq | 9,361,476 | 44,068,025 | 0.43% |
| 2024-12-06 | 4.58 | 4.68 | 4.57 | 4.66 | 4.52 | qfq | 8,233,946 | 38,076,438 | 1.75% |
| 2024-12-05 | 4.56 | 4.60 | 4.54 | 4.58 | 4.44 | qfq | 7,353,250 | 33,633,102 | 0.22% |
| 2024-12-04 | 4.67 | 4.68 | 4.55 | 4.57 | 4.43 | qfq | 9,607,500 | 44,438,261 | -1.93% |
| 2024-12-03 | 4.71 | 4.71 | 4.65 | 4.66 | 4.52 | qfq | 8,089,800 | 37,795,669 | -1.06% |
| 2024-12-02 | 4.62 | 4.71 | 4.60 | 4.71 | 4.56 | qfq | 12,304,273 | 57,408,701 | 2.39% |
| 2024-11-29 | 4.56 | 4.70 | 4.55 | 4.60 | 4.46 | qfq | 11,729,275 | 54,105,919 | 0.88% |
| 2024-11-28 | 4.53 | 4.59 | 4.51 | 4.56 | 4.42 | qfq | 9,820,950 | 44,779,557 | 0.44% |
| 2024-11-27 | 4.45 | 4.55 | 4.34 | 4.54 | 4.40 | qfq | 10,353,450 | 46,094,444 | 2.02% |
| 2024-11-26 | 4.44 | 4.53 | 4.43 | 4.45 | 4.31 | qfq | 8,324,801 | 37,288,437 | 0.23% |
| 2024-11-25 | 4.41 | 4.45 | 4.36 | 4.44 | 4.30 | qfq | 9,651,200 | 42,541,637 | 1.60% |
| 2024-11-22 | 4.50 | 4.60 | 4.35 | 4.37 | 4.24 | qfq | 17,970,921 | 80,703,643 | -2.46% |
| 2024-11-21 | 4.45 | 4.49 | 4.39 | 4.48 | 4.34 | qfq | 8,038,200 | 35,750,680 | 0.67% |
| 2024-11-20 | 4.35 | 4.46 | 4.34 | 4.45 | 4.31 | qfq | 9,739,731 | 43,086,810 | 2.06% |
| 2024-11-19 | 4.26 | 4.36 | 4.25 | 4.36 | 4.23 | qfq | 6,897,672 | 29,743,816 | 1.87% |
| 2024-11-18 | 4.27 | 4.37 | 4.25 | 4.28 | 4.15 | qfq | 9,220,144 | 39,710,149 | 0.00% |
| 2024-11-15 | 4.31 | 4.38 | 4.27 | 4.28 | 4.15 | qfq | 8,556,346 | 37,073,963 | -0.93% |
| 2024-11-14 | 4.43 | 4.44 | 4.31 | 4.32 | 4.19 | qfq | 8,798,136 | 38,457,785 | -2.48% |
| 2024-11-13 | 4.47 | 4.52 | 4.37 | 4.43 | 4.29 | qfq | 10,221,450 | 45,296,892 | -1.12% |
| 2024-11-12 | 4.46 | 4.58 | 4.44 | 4.48 | 4.34 | qfq | 16,055,167 | 72,566,570 | 0.22% |
| 2024-11-11 | 4.40 | 4.47 | 4.37 | 4.47 | 4.33 | qfq | 9,920,127 | 43,872,526 | 1.36% |
| 2024-11-08 | 4.50 | 4.52 | 4.37 | 4.41 | 4.27 | qfq | 13,722,113 | 60,736,466 | -1.34% |
| 2024-11-07 | 4.34 | 4.48 | 4.31 | 4.47 | 4.33 | qfq | 15,747,285 | 69,647,320 | 3.00% |
| 2024-11-06 | 4.35 | 4.37 | 4.28 | 4.34 | 4.21 | qfq | 12,690,159 | 55,000,616 | 0.00% |
| 2024-11-05 | 4.27 | 4.34 | 4.24 | 4.34 | 4.21 | qfq | 10,619,102 | 45,741,318 | 1.64% |
| 2024-11-04 | 4.22 | 4.27 | 4.21 | 4.27 | 4.14 | qfq | 7,562,914 | 32,113,181 | 1.18% |
| 2024-11-01 | 4.29 | 4.29 | 4.17 | 4.22 | 4.09 | qfq | 12,524,532 | 53,004,015 | -1.63% |
| 2024-10-31 | 4.27 | 4.33 | 4.26 | 4.29 | 4.16 | qfq | 11,862,270 | 50,887,060 | 0.00% |
| 2024-10-30 | 4.33 | 4.37 | 4.24 | 4.29 | 4.16 | qfq | 12,334,215 | 52,928,588 | -0.92% |
| 2024-10-29 | 4.50 | 4.51 | 4.30 | 4.33 | 4.20 | qfq | 10,251,812 | 44,908,987 | -2.48% |
| 2024-10-28 | 4.29 | 4.45 | 4.28 | 4.44 | 4.30 | qfq | 11,099,801 | 48,587,334 | 3.50% |
| 2024-10-25 | 4.24 | 4.29 | 4.22 | 4.29 | 4.16 | qfq | 8,743,670 | 37,300,280 | 0.94% |
| 2024-10-24 | 4.17 | 4.27 | 4.16 | 4.25 | 4.12 | qfq | 9,720,006 | 41,105,105 | 1.92% |
| 2024-10-23 | 4.23 | 4.24 | 4.15 | 4.17 | 4.04 | qfq | 8,092,201 | 33,861,306 | -0.95% |
| 2024-10-22 | 4.10 | 4.23 | 4.10 | 4.21 | 4.08 | qfq | 11,583,539 | 48,394,532 | 2.68% |
| 2024-10-21 | 4.12 | 4.14 | 4.08 | 4.10 | 3.97 | qfq | 9,462,100 | 38,942,112 | -0.49% |
| 2024-10-18 | 4.11 | 4.16 | 4.03 | 4.12 | 3.99 | qfq | 10,159,700 | 41,649,313 | 0.98% |
| 2024-10-17 | 4.15 | 4.20 | 4.07 | 4.08 | 3.95 | qfq | 10,160,250 | 41,986,932 | -1.45% |
| 2024-10-16 | 4.12 | 4.17 | 4.08 | 4.14 | 4.01 | qfq | 8,174,100 | 33,804,639 | 0.49% |
| 2024-10-15 | 4.15 | 4.20 | 4.11 | 4.12 | 3.99 | qfq | 6,846,450 | 28,470,358 | -1.67% |
| 2024-10-14 | 4.14 | 4.23 | 4.10 | 4.19 | 4.06 | qfq | 7,931,100 | 33,004,884 | 0.96% |
| 2024-10-11 | 4.30 | 4.30 | 4.10 | 4.15 | 4.02 | qfq | 8,945,350 | 37,420,841 | -3.04% |
| 2024-10-10 | 4.20 | 4.35 | 4.19 | 4.28 | 4.15 | qfq | 12,510,261 | 53,698,067 | 2.39% |
| 2024-10-09 | 4.51 | 4.52 | 4.18 | 4.18 | 4.05 | qfq | 17,944,831 | 78,434,434 | -8.33% |
| 2024-10-08 | 4.82 | 4.84 | 4.40 | 4.56 | 4.42 | qfq | 26,531,658 | 120,934,539 | 3.64% |
| 2024-09-30 | 4.20 | 4.45 | 4.12 | 4.40 | 4.26 | qfq | 19,551,973 | 83,821,835 | 7.32% |
| 2024-09-27 | 4.05 | 4.12 | 4.04 | 4.10 | 3.97 | qfq | 6,029,700 | 24,623,233 | 1.74% |
| 2024-09-26 | 3.97 | 4.04 | 3.92 | 4.03 | 3.91 | qfq | 7,020,401 | 27,925,994 | 2.03% |
| 2024-09-25 | 3.91 | 4.00 | 3.91 | 3.95 | 3.83 | qfq | 8,679,450 | 34,381,779 | 1.28% |
| 2024-09-24 | 3.84 | 3.91 | 3.81 | 3.90 | 3.78 | qfq | 5,826,100 | 22,560,377 | 1.83% |
| 2024-09-23 | 3.78 | 3.85 | 3.76 | 3.83 | 3.71 | qfq | 4,279,931 | 16,354,733 | 1.32% |
| 2024-09-20 | 3.77 | 3.81 | 3.74 | 3.78 | 3.66 | qfq | 5,067,700 | 19,137,767 | 0.53% |
| 2024-09-19 | 3.68 | 3.78 | 3.68 | 3.76 | 3.64 | qfq | 4,811,400 | 18,019,560 | 1.62% |
| 2024-09-18 | 3.74 | 3.76 | 3.65 | 3.70 | 3.59 | qfq | 4,401,066 | 16,269,957 | -1.33% |
| 2024-09-13 | 3.78 | 3.80 | 3.73 | 3.75 | 3.63 | qfq | 3,690,700 | 13,890,424 | -0.53% |
| 2024-09-12 | 3.80 | 3.84 | 3.75 | 3.77 | 3.65 | qfq | 3,759,300 | 14,247,037 | -0.79% |
| 2024-09-11 | 3.82 | 3.85 | 3.78 | 3.80 | 3.68 | qfq | 4,689,036 | 17,877,939 | -0.52% |
| 2024-09-10 | 3.87 | 3.87 | 3.77 | 3.82 | 3.70 | qfq | 6,842,250 | 26,115,854 | -0.52% |
| 2024-09-09 | 3.86 | 3.92 | 3.81 | 3.84 | 3.72 | qfq | 6,552,925 | 25,250,724 | -0.78% |
| 2024-09-06 | 3.88 | 3.91 | 3.86 | 3.87 | 3.75 | qfq | 5,533,144 | 21,511,555 | -0.26% |
| 2024-09-05 | 3.83 | 3.89 | 3.82 | 3.88 | 3.76 | qfq | 5,738,300 | 22,215,798 | 1.57% |
| 2024-09-04 | 3.86 | 3.86 | 3.81 | 3.82 | 3.70 | qfq | 4,459,351 | 17,119,533 | -0.52% |
| 2024-09-03 | 3.80 | 3.88 | 3.79 | 3.84 | 3.72 | qfq | 6,212,399 | 23,922,484 | 0.26% |
| 2024-09-02 | 3.78 | 3.88 | 3.73 | 3.83 | 3.71 | qfq | 11,239,250 | 43,180,972 | 1.59% |
| 2024-08-30 | 3.78 | 3.87 | 3.75 | 3.77 | 3.65 | qfq | 11,543,701 | 43,948,797 | -0.26% |
| 2024-08-29 | 3.67 | 3.79 | 3.65 | 3.78 | 3.66 | qfq | 13,780,877 | 51,582,000 | 5.29% |
| 2024-08-28 | 3.56 | 3.63 | 3.52 | 3.59 | 3.48 | qfq | 3,244,954 | 11,625,066 | 0.84% |
| 2024-08-27 | 3.57 | 3.63 | 3.54 | 3.56 | 3.45 | qfq | 3,230,485 | 11,555,573 | -0.28% |
| 2024-08-26 | 3.55 | 3.58 | 3.49 | 3.57 | 3.46 | qfq | 3,883,035 | 13,777,889 | 1.13% |
| 2024-08-23 | 3.61 | 3.62 | 3.53 | 3.53 | 3.42 | qfq | 3,652,862 | 13,011,544 | -1.94% |
| 2024-08-22 | 3.63 | 3.67 | 3.59 | 3.60 | 3.49 | qfq | 3,416,000 | 12,372,560 | -1.64% |
| 2024-08-21 | 3.70 | 3.71 | 3.63 | 3.66 | 3.55 | qfq | 4,028,550 | 14,781,274 | -1.08% |
| 2024-08-20 | 3.77 | 3.78 | 3.69 | 3.70 | 3.59 | qfq | 3,575,167 | 13,296,042 | -2.12% |
| 2024-08-19 | 3.80 | 3.83 | 3.77 | 3.78 | 3.66 | qfq | 3,749,200 | 14,213,511 | -0.26% |
| 2024-08-16 | 3.75 | 3.81 | 3.72 | 3.79 | 3.67 | qfq | 6,035,850 | 22,824,316 | 1.34% |
| 2024-08-15 | 3.75 | 3.80 | 3.73 | 3.74 | 3.62 | qfq | 5,259,700 | 19,785,889 | -0.27% |
| 2024-08-14 | 3.78 | 3.79 | 3.73 | 3.75 | 3.63 | qfq | 4,881,500 | 18,351,226 | -0.53% |
| 2024-08-13 | 3.80 | 3.83 | 3.74 | 3.77 | 3.65 | qfq | 6,873,394 | 25,925,750 | -0.79% |
| 2024-08-12 | 3.76 | 3.87 | 3.76 | 3.80 | 3.68 | qfq | 7,842,350 | 29,968,311 | 0.80% |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.77 | 3.65 | qfq | 6,463,800 | 24,634,238 | -1.05% |
| 2024-08-08 | 3.73 | 3.84 | 3.72 | 3.81 | 3.69 | qfq | 6,879,254 | 26,106,025 | 1.87% |
| 2024-08-07 | 3.73 | 3.77 | 3.69 | 3.74 | 3.62 | qfq | 5,647,500 | 21,088,187 | 0.27% |
| 2024-08-06 | 3.64 | 3.74 | 3.64 | 3.73 | 3.62 | qfq | 5,540,100 | 20,466,990 | 2.47% |
| 2024-08-05 | 3.69 | 3.73 | 3.61 | 3.64 | 3.53 | qfq | 9,172,997 | 33,738,269 | -1.36% |
| 2024-08-02 | 3.63 | 3.84 | 3.60 | 3.69 | 3.58 | qfq | 10,336,898 | 38,572,902 | 1.37% |
| 2024-08-01 | 3.64 | 3.69 | 3.63 | 3.64 | 3.53 | qfq | 4,972,400 | 18,189,965 | 0.00% |
| 2024-07-31 | 3.53 | 3.65 | 3.53 | 3.64 | 3.53 | qfq | 5,842,951 | 21,088,727 | 2.82% |
| 2024-07-30 | 3.52 | 3.55 | 3.50 | 3.54 | 3.43 | qfq | 4,655,600 | 16,459,393 | 0.57% |
| 2024-07-29 | 3.49 | 3.54 | 3.45 | 3.52 | 3.41 | qfq | 4,122,400 | 14,462,107 | 0.86% |
| 2024-07-26 | 3.43 | 3.49 | 3.43 | 3.49 | 3.38 | qfq | 3,476,900 | 12,050,493 | 1.75% |
| 2024-07-25 | 3.42 | 3.47 | 3.38 | 3.43 | 3.32 | qfq | 2,470,700 | 8,475,601 | 0.59% |
| 2024-07-24 | 3.50 | 3.50 | 3.41 | 3.41 | 3.30 | qfq | 3,686,300 | 12,670,142 | -2.01% |
| 2024-07-23 | 3.55 | 3.56 | 3.48 | 3.48 | 3.37 | qfq | 3,901,701 | 13,739,019 | -1.69% |
| 2024-07-22 | 3.51 | 3.54 | 3.48 | 3.54 | 3.43 | qfq | 3,085,100 | 10,865,545 | 0.57% |
| 2024-07-19 | 3.50 | 3.52 | 3.47 | 3.52 | 3.41 | qfq | 3,815,800 | 13,376,754 | 0.28% |
| 2024-07-18 | 3.44 | 3.52 | 3.39 | 3.51 | 3.40 | qfq | 5,386,701 | 18,665,179 | 2.03% |
| 2024-07-17 | 3.41 | 3.47 | 3.39 | 3.44 | 3.33 | qfq | 3,859,301 | 13,224,699 | 0.88% |
| 2024-07-16 | 3.45 | 3.46 | 3.40 | 3.41 | 3.30 | qfq | 3,791,062 | 12,976,100 | -1.16% |
| 2024-07-15 | 3.50 | 3.51 | 3.43 | 3.45 | 3.34 | qfq | 4,034,535 | 13,930,854 | -1.71% |
| 2024-07-12 | 3.51 | 3.56 | 3.49 | 3.51 | 3.40 | qfq | 4,277,326 | 15,063,494 | 0.00% |
| 2024-07-11 | 3.41 | 3.51 | 3.39 | 3.51 | 3.40 | qfq | 5,617,000 | 19,472,895 | 4.15% |
| 2024-07-10 | 3.41 | 3.44 | 3.36 | 3.37 | 3.27 | qfq | 4,254,150 | 14,449,784 | -1.17% |
| 2024-07-09 | 3.42 | 3.43 | 3.32 | 3.41 | 3.30 | qfq | 5,583,001 | 18,867,177 | 0.29% |
| 2024-07-08 | 3.52 | 3.53 | 3.39 | 3.40 | 3.30 | qfq | 5,174,601 | 17,770,400 | -3.41% |
| 2024-07-05 | 3.41 | 3.52 | 3.38 | 3.52 | 3.41 | qfq | 5,886,259 | 20,354,105 | 3.23% |
| 2024-07-04 | 3.56 | 3.56 | 3.39 | 3.41 | 3.30 | qfq | 5,670,800 | 19,547,979 | -3.67% |
| 2024-07-03 | 3.57 | 3.61 | 3.52 | 3.54 | 3.43 | qfq | 3,910,686 | 13,929,820 | -0.84% |
| 2024-07-02 | 3.49 | 3.58 | 3.48 | 3.57 | 3.46 | qfq | 4,402,458 | 15,638,606 | 1.71% |
| 2024-07-01 | 3.43 | 3.51 | 3.43 | 3.51 | 3.40 | qfq | 3,564,654 | 12,380,194 | 2.33% |
| 2024-06-28 | 3.45 | 3.51 | 3.43 | 3.43 | 3.32 | qfq | 3,322,109 | 11,524,261 | -0.58% |
| 2024-06-27 | 3.51 | 3.54 | 3.45 | 3.45 | 3.34 | qfq | 3,526,900 | 12,279,238 | -1.99% |
| 2024-06-26 | 3.45 | 3.53 | 3.43 | 3.52 | 3.41 | qfq | 4,190,500 | 14,572,163 | 2.03% |
| 2024-06-25 | 3.40 | 3.49 | 3.40 | 3.45 | 3.34 | qfq | 4,069,851 | 14,030,769 | 1.17% |
| 2024-06-24 | 3.46 | 3.54 | 3.40 | 3.41 | 3.30 | qfq | 6,600,828 | 22,770,061 | -4.21% |
| 2024-06-21 | 3.46 | 3.60 | 3.46 | 3.56 | 3.45 | qfq | 3,123,900 | 11,101,980 | 0.56% |
| 2024-06-20 | 3.63 | 3.65 | 3.53 | 3.54 | 3.43 | qfq | 5,170,200 | 18,471,078 | -2.21% |
| 2024-06-19 | 3.66 | 3.68 | 3.61 | 3.62 | 3.51 | qfq | 3,188,601 | 11,619,584 | -1.36% |
| 2024-06-18 | 3.63 | 3.67 | 3.60 | 3.67 | 3.56 | qfq | 3,873,889 | 14,142,763 | 1.10% |
| 2024-06-17 | 3.66 | 3.71 | 3.62 | 3.63 | 3.52 | qfq | 4,235,471 | 15,491,482 | -1.09% |
| 2024-06-14 | 3.69 | 3.71 | 3.62 | 3.67 | 3.56 | qfq | 4,767,544 | 17,450,440 | -2.65% |
| 2024-06-13 | 3.84 | 3.87 | 3.74 | 3.77 | 3.57 | qfq | 5,954,106 | 22,571,372 | -2.08% |
| 2024-06-12 | 3.73 | 3.87 | 3.71 | 3.85 | 3.65 | qfq | 7,659,357 | 29,306,327 | 2.94% |
| 2024-06-11 | 3.76 | 3.80 | 3.67 | 3.74 | 3.54 | qfq | 7,051,450 | 26,293,681 | 0.00% |
| 2024-06-07 | 3.63 | 3.76 | 3.63 | 3.74 | 3.54 | qfq | 10,633,792 | 39,485,396 | 3.60% |
| 2024-06-06 | 3.73 | 3.75 | 3.57 | 3.61 | 3.42 | qfq | 12,311,501 | 44,694,057 | -3.22% |
| 2024-06-05 | 3.83 | 3.83 | 3.72 | 3.73 | 3.53 | qfq | 8,136,900 | 30,691,770 | -2.61% |
| 2024-06-04 | 3.81 | 3.85 | 3.78 | 3.83 | 3.63 | qfq | 7,295,910 | 27,819,430 | -0.26% |
| 2024-06-03 | 3.97 | 3.97 | 3.79 | 3.84 | 3.64 | qfq | 8,376,900 | 32,350,952 | -2.78% |
| 2024-05-31 | 3.96 | 3.98 | 3.94 | 3.95 | 3.74 | qfq | 3,134,800 | 12,414,780 | 0.00% |
| 2024-05-30 | 3.95 | 3.99 | 3.92 | 3.95 | 3.74 | qfq | 4,693,950 | 18,530,317 | -0.25% |
| 2024-05-29 | 3.97 | 4.00 | 3.93 | 3.96 | 3.75 | qfq | 5,613,701 | 22,249,526 | -0.25% |
| 2024-05-28 | 4.01 | 4.03 | 3.97 | 3.97 | 3.76 | qfq | 5,817,600 | 23,252,155 | -1.49% |
| 2024-05-27 | 4.02 | 4.07 | 3.96 | 4.03 | 3.82 | qfq | 4,985,100 | 19,964,851 | 0.50% |
| 2024-05-24 | 4.00 | 4.06 | 3.99 | 4.01 | 3.80 | qfq | 5,171,250 | 20,852,997 | 0.00% |
| 2024-05-23 | 4.09 | 4.09 | 3.98 | 4.01 | 3.80 | qfq | 7,865,850 | 31,681,089 | -2.20% |
| 2024-05-22 | 4.14 | 4.16 | 4.10 | 4.10 | 3.88 | qfq | 4,178,800 | 17,213,649 | -0.49% |
| 2024-05-21 | 4.14 | 4.18 | 4.09 | 4.12 | 3.90 | qfq | 8,456,700 | 35,000,452 | -0.48% |
| 2024-05-20 | 4.08 | 4.15 | 4.07 | 4.14 | 3.92 | qfq | 9,146,500 | 37,670,772 | 1.22% |
| 2024-05-17 | 4.07 | 4.12 | 4.03 | 4.09 | 3.87 | qfq | 7,026,500 | 28,588,748 | 0.74% |
| 2024-05-16 | 4.10 | 4.14 | 4.05 | 4.06 | 3.84 | qfq | 6,498,000 | 26,572,907 | -0.73% |
| 2024-05-15 | 4.11 | 4.14 | 4.08 | 4.09 | 3.87 | qfq | 6,339,513 | 26,016,841 | -1.21% |
| 2024-05-14 | 4.08 | 4.18 | 4.08 | 4.14 | 3.92 | qfq | 8,887,779 | 36,887,117 | 1.22% |
| 2024-05-13 | 4.15 | 4.17 | 4.08 | 4.09 | 3.87 | qfq | 9,221,450 | 37,987,725 | -2.15% |
| 2024-05-10 | 4.18 | 4.28 | 4.15 | 4.18 | 3.96 | qfq | 16,919,051 | 70,807,288 | -0.71% |
| 2024-05-09 | 4.36 | 4.37 | 4.15 | 4.21 | 3.99 | qfq | 34,841,851 | 147,856,733 | -3.22% |
| 2024-05-08 | 4.20 | 4.46 | 4.13 | 4.35 | 4.12 | qfq | 19,139,201 | 81,805,624 | 3.82% |
| 2024-05-07 | 4.20 | 4.23 | 4.14 | 4.19 | 3.97 | qfq | 9,989,931 | 41,750,698 | 0.48% |
| 2024-05-06 | 4.13 | 4.18 | 4.13 | 4.17 | 3.95 | qfq | 9,759,800 | 40,629,227 | 1.96% |
| 2024-04-30 | 4.03 | 4.09 | 4.01 | 4.09 | 3.87 | qfq | 10,646,400 | 43,227,305 | 1.49% |
| 2024-04-29 | 3.90 | 4.03 | 3.88 | 4.03 | 3.82 | qfq | 10,140,950 | 40,375,569 | 3.07% |
| 2024-04-26 | 3.89 | 3.92 | 3.86 | 3.91 | 3.70 | qfq | 5,777,201 | 22,487,213 | 0.51% |
| 2024-04-25 | 3.84 | 3.90 | 3.83 | 3.89 | 3.68 | qfq | 6,596,100 | 25,574,972 | 1.30% |
| 2024-04-24 | 3.79 | 3.85 | 3.76 | 3.84 | 3.64 | qfq | 6,121,659 | 23,330,546 | 1.05% |
| 2024-04-23 | 3.73 | 3.83 | 3.72 | 3.80 | 3.60 | qfq | 6,634,810 | 25,032,758 | 1.60% |
| 2024-04-22 | 3.68 | 3.76 | 3.67 | 3.74 | 3.54 | qfq | 7,100,824 | 26,434,680 | 0.81% |
| 2024-04-19 | 3.76 | 3.79 | 3.70 | 3.71 | 3.51 | qfq | 7,873,983 | 29,421,323 | 0.27% |
| 2024-04-18 | 3.76 | 3.79 | 3.70 | 3.70 | 3.50 | qfq | 8,584,800 | 32,129,909 | -2.12% |
| 2024-04-17 | 3.58 | 3.78 | 3.58 | 3.78 | 3.58 | qfq | 9,805,978 | 36,591,595 | 5.29% |
| 2024-04-16 | 3.75 | 3.78 | 3.58 | 3.59 | 3.40 | qfq | 12,103,524 | 44,254,308 | -5.28% |
| 2024-04-15 | 3.93 | 3.95 | 3.74 | 3.79 | 3.59 | qfq | 10,092,300 | 38,686,493 | -3.32% |
| 2024-04-12 | 3.93 | 3.97 | 3.91 | 3.92 | 3.71 | qfq | 7,554,100 | 29,695,401 | -1.01% |
| 2024-04-11 | 3.94 | 3.99 | 3.89 | 3.96 | 3.75 | qfq | 7,492,800 | 29,710,542 | 0.51% |
| 2024-04-10 | 4.03 | 4.04 | 3.91 | 3.94 | 3.73 | qfq | 8,119,012 | 32,223,725 | -1.99% |
| 2024-04-09 | 3.94 | 4.03 | 3.91 | 4.02 | 3.81 | qfq | 10,057,800 | 39,899,728 | 1.52% |
| 2024-04-08 | 4.03 | 4.05 | 3.95 | 3.96 | 3.75 | qfq | 11,751,501 | 46,975,143 | -1.74% |
| 2024-04-03 | 4.02 | 4.03 | 3.96 | 4.03 | 3.82 | qfq | 8,890,401 | 35,582,438 | 0.50% |
| 2024-04-02 | 4.00 | 4.02 | 3.97 | 4.01 | 3.80 | qfq | 8,244,000 | 33,003,316 | 0.00% |
| 2024-04-01 | 3.98 | 4.03 | 3.97 | 4.01 | 3.80 | qfq | 14,159,040 | 56,533,111 | 0.75% |
| 2024-03-29 | 3.92 | 4.00 | 3.92 | 3.98 | 3.77 | qfq | 8,942,792 | 35,423,163 | 0.51% |
| 2024-03-28 | 3.95 | 4.04 | 3.94 | 3.96 | 3.75 | qfq | 8,238,616 | 32,833,190 | 0.00% |
| 2024-03-27 | 4.01 | 4.07 | 3.96 | 3.96 | 3.75 | qfq | 6,854,301 | 27,562,319 | -1.74% |
| 2024-03-26 | 4.01 | 4.06 | 3.96 | 4.03 | 3.82 | qfq | 6,626,700 | 26,615,424 | 0.25% |
| 2024-03-25 | 4.09 | 4.12 | 4.02 | 4.02 | 3.81 | qfq | 5,762,766 | 23,497,373 | -1.71% |
| 2024-03-22 | 4.17 | 4.18 | 4.06 | 4.09 | 3.87 | qfq | 8,523,833 | 34,914,272 | -2.15% |
| 2024-03-21 | 4.16 | 4.20 | 4.13 | 4.18 | 3.96 | qfq | 6,377,000 | 26,610,565 | 0.24% |
| 2024-03-20 | 4.10 | 4.18 | 4.08 | 4.17 | 3.95 | qfq | 7,106,626 | 29,382,307 | 1.21% |
| 2024-03-19 | 4.11 | 4.16 | 4.09 | 4.12 | 3.90 | qfq | 5,336,701 | 21,988,107 | 0.00% |
| 2024-03-18 | 4.06 | 4.13 | 4.03 | 4.12 | 3.90 | qfq | 6,808,065 | 27,775,040 | 1.73% |
| 2024-03-15 | 4.02 | 4.07 | 3.98 | 4.05 | 3.83 | qfq | 8,311,000 | 33,461,149 | 1.25% |
| 2024-03-14 | 4.02 | 4.09 | 3.96 | 4.00 | 3.79 | qfq | 6,505,700 | 26,198,227 | -0.25% |
| 2024-03-13 | 4.03 | 4.05 | 3.96 | 4.01 | 3.80 | qfq | 6,411,930 | 25,640,067 | -0.50% |
| 2024-03-12 | 3.96 | 4.05 | 3.95 | 4.03 | 3.82 | qfq | 8,062,743 | 32,310,826 | 2.03% |
| 2024-03-11 | 3.88 | 3.95 | 3.87 | 3.95 | 3.74 | qfq | 4,401,630 | 17,219,593 | 1.54% |
| 2024-03-08 | 3.88 | 3.91 | 3.82 | 3.89 | 3.68 | qfq | 6,097,600 | 23,548,927 | 0.52% |
| 2024-03-07 | 3.92 | 3.96 | 3.87 | 3.87 | 3.66 | qfq | 6,507,700 | 25,468,878 | -1.02% |
| 2024-03-06 | 3.92 | 3.96 | 3.86 | 3.91 | 3.70 | qfq | 5,839,899 | 22,834,925 | -0.26% |
| 2024-03-05 | 4.04 | 4.05 | 3.90 | 3.92 | 3.71 | qfq | 6,480,800 | 25,522,295 | -2.97% |
| 2024-03-04 | 4.04 | 4.09 | 3.96 | 4.04 | 3.83 | qfq | 6,802,900 | 27,310,519 | 0.50% |
| 2024-03-01 | 3.93 | 4.05 | 3.92 | 4.02 | 3.81 | qfq | 12,170,996 | 48,639,819 | 2.03% |
| 2024-02-29 | 3.82 | 3.94 | 3.79 | 3.94 | 3.73 | qfq | 10,031,234 | 38,869,627 | 2.34% |
| 2024-02-28 | 4.07 | 4.18 | 3.84 | 3.85 | 3.65 | qfq | 16,132,917 | 64,666,028 | -5.64% |
| 2024-02-27 | 4.01 | 4.09 | 3.98 | 4.08 | 3.86 | qfq | 7,640,810 | 30,939,859 | 2.00% |
| 2024-02-26 | 3.99 | 4.05 | 3.94 | 4.00 | 3.79 | qfq | 8,479,750 | 33,926,172 | 0.25% |
| 2024-02-23 | 3.87 | 3.99 | 3.83 | 3.99 | 3.78 | qfq | 10,067,641 | 39,421,554 | 3.37% |
| 2024-02-22 | 3.81 | 3.88 | 3.79 | 3.86 | 3.65 | qfq | 8,833,050 | 33,906,613 | 1.05% |
| 2024-02-21 | 3.75 | 3.92 | 3.73 | 3.82 | 3.62 | qfq | 13,034,259 | 50,019,762 | 0.53% |
| 2024-02-20 | 3.71 | 3.82 | 3.65 | 3.80 | 3.60 | qfq | 12,054,150 | 45,474,651 | 1.60% |
| 2024-02-19 | 3.61 | 3.77 | 3.61 | 3.74 | 3.54 | qfq | 17,987,859 | 66,734,304 | 4.18% |
| 2024-02-08 | 3.34 | 3.60 | 3.28 | 3.59 | 3.40 | qfq | 25,932,783 | 88,749,263 | 9.45% |
| 2024-02-07 | 3.37 | 3.39 | 3.22 | 3.28 | 3.11 | qfq | 25,347,801 | 83,502,949 | -2.67% |
| 2024-02-06 | 3.26 | 3.49 | 3.10 | 3.37 | 3.19 | qfq | 20,763,443 | 68,067,257 | 1.51% |
| 2024-02-05 | 3.62 | 3.63 | 3.29 | 3.32 | 3.14 | qfq | 21,672,079 | 73,352,855 | -9.29% |
| 2024-02-02 | 3.88 | 3.94 | 3.54 | 3.66 | 3.47 | qfq | 16,513,809 | 61,481,913 | -6.15% |
| 2024-02-01 | 3.87 | 3.98 | 3.83 | 3.90 | 3.69 | qfq | 11,648,199 | 45,459,389 | -1.02% |
| 2024-01-31 | 4.10 | 4.14 | 3.89 | 3.94 | 3.73 | qfq | 13,212,374 | 53,016,440 | -3.90% |
| 2024-01-30 | 4.31 | 4.33 | 4.10 | 4.10 | 3.88 | qfq | 13,725,900 | 57,372,978 | -5.96% |
| 2024-01-29 | 4.44 | 4.49 | 4.32 | 4.36 | 4.13 | qfq | 7,934,750 | 34,860,082 | -1.36% |
| 2024-01-26 | 4.47 | 4.51 | 4.40 | 4.42 | 4.19 | qfq | 9,139,600 | 40,762,097 | -0.45% |
| 2024-01-25 | 4.23 | 4.44 | 4.22 | 4.44 | 4.20 | qfq | 10,960,991 | 47,418,368 | 4.72% |
| 2024-01-24 | 4.19 | 4.24 | 4.07 | 4.24 | 4.01 | qfq | 8,342,831 | 34,787,088 | 1.44% |
| 2024-01-23 | 4.19 | 4.21 | 4.09 | 4.18 | 3.96 | qfq | 10,910,805 | 45,317,519 | 0.00% |
| 2024-01-22 | 4.50 | 4.50 | 4.17 | 4.18 | 3.96 | qfq | 10,788,266 | 46,698,749 | -7.11% |
| 2024-01-19 | 4.57 | 4.57 | 4.46 | 4.50 | 4.26 | qfq | 7,213,625 | 32,649,437 | -1.32% |
| 2024-01-18 | 4.50 | 4.59 | 4.42 | 4.56 | 4.32 | qfq | 13,241,840 | 59,594,267 | -1.51% |
| 2024-01-17 | 4.70 | 4.76 | 4.63 | 4.63 | 4.38 | qfq | 5,993,700 | 28,130,959 | -2.32% |
| 2024-01-16 | 4.74 | 4.78 | 4.66 | 4.74 | 4.49 | qfq | 5,665,450 | 26,698,226 | -0.42% |
| 2024-01-15 | 4.75 | 4.80 | 4.68 | 4.76 | 4.51 | qfq | 6,626,967 | 31,469,582 | 0.85% |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.72 | 4.47 | qfq | 6,390,350 | 30,455,996 | -1.26% |
| 2024-01-11 | 4.77 | 4.80 | 4.73 | 4.78 | 4.53 | qfq | 6,454,300 | 30,791,085 | 0.00% |
| 2024-01-10 | 4.84 | 4.87 | 4.77 | 4.78 | 4.53 | qfq | 5,157,000 | 24,806,914 | -1.24% |
| 2024-01-09 | 4.90 | 4.90 | 4.81 | 4.84 | 4.58 | qfq | 7,710,000 | 37,381,755 | -0.21% |
| 2024-01-08 | 4.95 | 4.95 | 4.84 | 4.85 | 4.59 | qfq | 5,497,800 | 26,884,497 | -2.02% |
| 2024-01-05 | 5.04 | 5.05 | 4.93 | 4.95 | 4.69 | qfq | 5,072,300 | 25,306,828 | -1.98% |
| 2024-01-04 | 5.02 | 5.06 | 4.98 | 5.05 | 4.78 | qfq | 5,328,200 | 26,738,337 | 0.40% |
| 2024-01-03 | 4.95 | 5.09 | 4.95 | 5.03 | 4.76 | qfq | 6,745,300 | 33,929,351 | 1.00% |
| 2024-01-02 | 4.90 | 5.02 | 4.86 | 4.98 | 4.72 | qfq | 8,334,621 | 41,266,808 | 1.63% |
| 2023-12-29 | 4.86 | 4.90 | 4.84 | 4.90 | 4.64 | qfq | 7,212,849 | 35,211,862 | 0.82% |
| 2023-12-28 | 4.88 | 4.89 | 4.79 | 4.86 | 4.60 | qfq | 7,661,002 | 37,189,205 | 0.00% |
| 2023-12-27 | 4.82 | 4.90 | 4.77 | 4.86 | 4.60 | qfq | 8,103,300 | 39,154,781 | 1.04% |
| 2023-12-26 | 4.87 | 4.92 | 4.81 | 4.81 | 4.55 | qfq | 5,154,200 | 25,042,257 | -1.23% |
| 2023-12-25 | 4.85 | 4.94 | 4.81 | 4.87 | 4.61 | qfq | 6,459,500 | 31,356,598 | -0.20% |
| 2023-12-22 | 4.97 | 4.98 | 4.87 | 4.88 | 4.62 | qfq | 8,031,410 | 39,480,784 | -2.20% |
| 2023-12-21 | 4.98 | 5.00 | 4.89 | 4.99 | 4.72 | qfq | 7,183,250 | 35,527,432 | 0.00% |
| 2023-12-20 | 5.07 | 5.11 | 4.99 | 4.99 | 4.72 | qfq | 7,832,050 | 39,571,120 | -1.19% |
| 2023-12-19 | 5.11 | 5.13 | 4.98 | 5.05 | 4.78 | qfq | 7,065,939 | 35,651,191 | -1.17% |
| 2023-12-18 | 5.14 | 5.23 | 5.11 | 5.11 | 4.84 | qfq | 9,418,066 | 48,676,554 | -0.58% |
| 2023-12-15 | 5.28 | 5.28 | 5.12 | 5.14 | 4.87 | qfq | 7,503,900 | 38,890,881 | -2.47% |
| 2023-12-14 | 5.25 | 5.34 | 5.24 | 5.27 | 4.99 | qfq | 6,799,250 | 35,895,916 | 0.19% |
| 2023-12-13 | 5.22 | 5.33 | 5.20 | 5.26 | 4.98 | qfq | 7,991,700 | 42,247,201 | 0.77% |
| 2023-12-12 | 5.18 | 5.24 | 5.16 | 5.22 | 4.94 | qfq | 8,445,200 | 43,907,398 | 0.38% |
| 2023-12-11 | 5.15 | 5.21 | 5.10 | 5.20 | 4.92 | qfq | 8,908,953 | 46,015,961 | 0.39% |
| 2023-12-08 | 5.27 | 5.28 | 5.17 | 5.18 | 4.90 | qfq | 6,776,300 | 35,407,143 | -1.15% |
| 2023-12-07 | 5.29 | 5.30 | 5.22 | 5.24 | 4.96 | qfq | 6,623,700 | 34,864,661 | -0.38% |
| 2023-12-06 | 5.25 | 5.31 | 5.19 | 5.26 | 4.98 | qfq | 5,898,615 | 30,995,566 | -0.57% |
| 2023-12-05 | 5.30 | 5.35 | 5.27 | 5.29 | 5.01 | qfq | 7,393,371 | 39,210,194 | 0.00% |
| 2023-12-04 | 5.34 | 5.38 | 5.24 | 5.29 | 5.01 | qfq | 8,358,550 | 44,367,136 | -1.31% |
| 2023-12-01 | 5.30 | 5.38 | 5.30 | 5.36 | 5.08 | qfq | 8,520,350 | 45,550,183 | 0.94% |
| 2023-11-30 | 5.26 | 5.34 | 5.25 | 5.31 | 5.03 | qfq | 7,967,500 | 42,196,725 | 0.38% |
| 2023-11-29 | 5.35 | 5.38 | 5.28 | 5.29 | 5.01 | qfq | 7,903,840 | 42,062,484 | -0.56% |
| 2023-11-28 | 5.30 | 5.35 | 5.20 | 5.32 | 5.04 | qfq | 9,531,875 | 50,429,002 | -0.19% |
| 2023-11-27 | 5.46 | 5.47 | 5.26 | 5.33 | 5.05 | qfq | 13,395,785 | 71,440,564 | -2.38% |
| 2023-11-24 | 5.46 | 5.46 | 5.36 | 5.46 | 5.17 | qfq | 14,271,453 | 77,466,443 | 0.55% |
| 2023-11-23 | 5.26 | 5.44 | 5.25 | 5.43 | 5.14 | qfq | 14,387,725 | 77,307,025 | 3.43% |
| 2023-11-22 | 5.22 | 5.29 | 5.18 | 5.25 | 4.97 | qfq | 8,623,000 | 45,268,195 | 0.77% |
| 2023-11-21 | 5.24 | 5.25 | 5.18 | 5.21 | 4.93 | qfq | 6,641,101 | 34,653,714 | 0.19% |
| 2023-11-20 | 5.14 | 5.25 | 5.14 | 5.20 | 4.92 | qfq | 7,285,665 | 37,862,515 | 0.78% |
| 2023-11-17 | 5.04 | 5.17 | 5.02 | 5.16 | 4.89 | qfq | 9,361,665 | 47,759,033 | 2.18% |
| 2023-11-16 | 5.10 | 5.14 | 5.05 | 5.05 | 4.78 | qfq | 5,266,100 | 26,742,549 | -0.98% |
| 2023-11-15 | 5.15 | 5.16 | 5.09 | 5.10 | 4.83 | qfq | 5,239,000 | 26,790,258 | -0.78% |
| 2023-11-14 | 5.17 | 5.18 | 5.11 | 5.14 | 4.87 | qfq | 5,650,000 | 29,035,532 | -0.19% |
| 2023-11-13 | 5.21 | 5.22 | 5.14 | 5.15 | 4.88 | qfq | 6,682,929 | 34,479,858 | -0.39% |
| 2023-11-10 | 5.12 | 5.22 | 5.07 | 5.17 | 4.90 | qfq | 8,372,399 | 43,266,650 | 0.98% |
| 2023-11-09 | 5.20 | 5.23 | 5.10 | 5.12 | 4.85 | qfq | 8,205,500 | 42,288,893 | -0.97% |
| 2023-11-08 | 5.14 | 5.24 | 5.14 | 5.17 | 4.90 | qfq | 8,483,300 | 44,035,286 | 0.39% |
| 2023-11-07 | 5.17 | 5.22 | 5.13 | 5.15 | 4.88 | qfq | 7,296,249 | 37,707,405 | -0.39% |
| 2023-11-06 | 5.17 | 5.27 | 5.15 | 5.17 | 4.90 | qfq | 9,771,200 | 50,785,214 | 0.00% |
| 2023-11-03 | 5.18 | 5.26 | 5.15 | 5.17 | 4.90 | qfq | 8,257,808 | 42,935,166 | -0.77% |
| 2023-11-02 | 5.22 | 5.25 | 5.18 | 5.21 | 4.93 | qfq | 6,878,220 | 35,805,000 | -0.57% |
| 2023-11-01 | 5.23 | 5.24 | 5.15 | 5.24 | 4.96 | qfq | 8,931,558 | 46,522,145 | 0.19% |
| 2023-10-31 | 5.21 | 5.24 | 5.15 | 5.23 | 4.95 | qfq | 10,342,912 | 53,924,715 | 0.58% |
| 2023-10-30 | 5.10 | 5.20 | 5.06 | 5.20 | 4.92 | qfq | 15,678,500 | 80,971,700 | 1.96% |
| 2023-10-27 | 4.84 | 5.10 | 4.77 | 5.10 | 4.83 | qfq | 12,830,222 | 63,817,117 | 5.15% |
| 2023-10-26 | 4.80 | 4.86 | 4.75 | 4.85 | 4.59 | qfq | 6,044,322 | 29,076,963 | 1.04% |
| 2023-10-25 | 4.78 | 4.86 | 4.76 | 4.80 | 4.54 | qfq | 7,721,750 | 37,117,544 | 0.63% |
| 2023-10-24 | 4.69 | 4.80 | 4.65 | 4.77 | 4.52 | qfq | 7,690,517 | 36,411,276 | 1.92% |
| 2023-10-23 | 4.76 | 4.76 | 4.65 | 4.68 | 4.43 | qfq | 7,411,000 | 34,851,459 | -1.68% |
| 2023-10-20 | 4.80 | 4.82 | 4.74 | 4.76 | 4.51 | qfq | 6,239,160 | 29,815,479 | -1.45% |
| 2023-10-19 | 4.91 | 4.93 | 4.81 | 4.83 | 4.57 | qfq | 7,184,650 | 34,909,843 | -2.03% |
| 2023-10-18 | 5.05 | 5.07 | 4.93 | 4.93 | 4.67 | qfq | 6,899,100 | 34,297,533 | -2.76% |
| 2023-10-17 | 5.10 | 5.14 | 4.98 | 5.07 | 4.80 | qfq | 11,823,460 | 59,572,395 | -0.98% |
| 2023-10-16 | 5.20 | 5.25 | 5.10 | 5.12 | 4.85 | qfq | 9,564,160 | 49,326,599 | -1.16% |
| 2023-10-13 | 5.11 | 5.19 | 5.08 | 5.18 | 4.90 | qfq | 9,263,548 | 47,798,285 | 1.17% |
| 2023-10-12 | 5.07 | 5.21 | 5.07 | 5.12 | 4.85 | qfq | 8,805,744 | 45,218,641 | 0.79% |
| 2023-10-11 | 4.93 | 5.17 | 4.93 | 5.08 | 4.81 | qfq | 15,376,764 | 77,999,857 | 2.83% |
| 2023-10-10 | 5.04 | 5.07 | 4.89 | 4.94 | 4.68 | qfq | 12,419,848 | 61,558,147 | -2.56% |
| 2023-10-09 | 5.15 | 5.16 | 4.98 | 5.07 | 4.80 | qfq | 13,225,149 | 66,636,259 | -1.55% |
| 2023-09-28 | 5.08 | 5.21 | 5.06 | 5.15 | 4.88 | qfq | 14,225,469 | 73,092,281 | 0.98% |
| 2023-09-27 | 5.02 | 5.11 | 4.99 | 5.10 | 4.83 | qfq | 7,956,450 | 40,312,508 | 1.80% |
| 2023-09-26 | 5.07 | 5.10 | 5.00 | 5.01 | 4.74 | qfq | 6,904,400 | 34,721,646 | -0.99% |
| 2023-09-25 | 4.96 | 5.09 | 4.92 | 5.06 | 4.79 | qfq | 9,631,469 | 48,582,207 | 2.02% |
| 2023-09-22 | 4.95 | 4.98 | 4.89 | 4.96 | 4.70 | qfq | 8,958,810 | 44,206,563 | -1.00% |
| 2023-09-21 | 5.05 | 5.05 | 4.97 | 5.01 | 4.74 | qfq | 9,885,949 | 49,444,084 | -0.20% |
| 2023-09-20 | 5.01 | 5.10 | 5.01 | 5.02 | 4.75 | qfq | 9,064,251 | 45,782,325 | -0.20% |
| 2023-09-19 | 5.04 | 5.14 | 5.01 | 5.03 | 4.76 | qfq | 11,455,593 | 57,927,852 | 0.20% |
| 2023-09-18 | 5.02 | 5.04 | 4.95 | 5.02 | 4.75 | qfq | 9,076,650 | 45,344,490 | 0.20% |
| 2023-09-15 | 4.91 | 5.02 | 4.89 | 5.01 | 4.74 | qfq | 11,931,150 | 59,347,466 | 2.66% |
| 2023-09-14 | 4.85 | 4.92 | 4.82 | 4.88 | 4.62 | qfq | 7,332,700 | 35,737,325 | 0.41% |
| 2023-09-13 | 4.97 | 4.98 | 4.82 | 4.86 | 4.60 | qfq | 8,167,976 | 39,945,425 | -2.41% |
| 2023-09-12 | 4.90 | 5.02 | 4.87 | 4.98 | 4.72 | qfq | 12,083,173 | 60,002,984 | 2.05% |
| 2023-09-11 | 4.70 | 4.91 | 4.70 | 4.88 | 4.62 | qfq | 14,934,469 | 72,393,481 | 3.83% |
| 2023-09-08 | 4.73 | 4.74 | 4.69 | 4.70 | 4.45 | qfq | 5,813,200 | 27,450,565 | -0.63% |
| 2023-09-07 | 4.80 | 4.80 | 4.72 | 4.73 | 4.48 | qfq | 7,246,900 | 34,483,437 | -1.46% |
| 2023-09-06 | 4.83 | 4.84 | 4.78 | 4.80 | 4.54 | qfq | 6,870,200 | 33,031,742 | -1.23% |
| 2023-09-05 | 4.91 | 4.92 | 4.85 | 4.86 | 4.60 | qfq | 8,416,000 | 40,998,490 | -0.82% |
| 2023-09-04 | 4.90 | 4.94 | 4.87 | 4.90 | 4.64 | qfq | 7,811,334 | 38,293,363 | 0.41% |
| 2023-09-01 | 4.93 | 4.95 | 4.84 | 4.88 | 4.62 | qfq | 11,693,401 | 56,958,301 | -1.61% |
| 2023-08-31 | 5.00 | 5.02 | 4.86 | 4.96 | 4.70 | qfq | 13,593,800 | 66,932,725 | -1.39% |
| 2023-08-30 | 5.03 | 5.12 | 4.99 | 5.03 | 4.76 | qfq | 9,574,896 | 48,220,949 | 0.60% |
| 2023-08-29 | 4.90 | 5.01 | 4.87 | 5.00 | 4.73 | qfq | 6,701,874 | 33,244,813 | 2.25% |
| 2023-08-28 | 5.09 | 5.10 | 4.88 | 4.89 | 4.63 | qfq | 7,024,300 | 34,978,972 | -0.20% |
| 2023-08-25 | 4.93 | 5.04 | 4.88 | 4.90 | 4.64 | qfq | 8,064,215 | 39,868,116 | -0.61% |
| 2023-08-24 | 4.86 | 4.97 | 4.86 | 4.93 | 4.67 | qfq | 6,342,000 | 31,152,313 | 1.23% |
| 2023-08-23 | 4.96 | 4.97 | 4.86 | 4.87 | 4.61 | qfq | 6,525,100 | 32,071,398 | -1.42% |
| 2023-08-22 | 4.99 | 5.00 | 4.85 | 4.94 | 4.68 | qfq | 8,856,200 | 43,570,916 | -0.60% |
| 2023-08-21 | 4.98 | 5.02 | 4.95 | 4.97 | 4.71 | qfq | 9,204,642 | 45,940,677 | -0.40% |
| 2023-08-18 | 5.13 | 5.13 | 4.98 | 4.99 | 4.72 | qfq | 7,297,265 | 36,732,212 | -2.35% |
| 2023-08-17 | 5.11 | 5.15 | 5.05 | 5.11 | 4.84 | qfq | 5,695,090 | 28,990,857 | -0.20% |
| 2023-08-16 | 5.15 | 5.21 | 5.11 | 5.12 | 4.85 | qfq | 5,511,500 | 28,458,301 | -0.97% |
| 2023-08-15 | 5.12 | 5.18 | 5.07 | 5.17 | 4.90 | qfq | 6,137,450 | 31,559,507 | 0.98% |
| 2023-08-14 | 5.08 | 5.14 | 5.03 | 5.12 | 4.85 | qfq | 5,949,701 | 30,173,973 | 0.20% |
| 2023-08-11 | 5.15 | 5.25 | 5.10 | 5.11 | 4.84 | qfq | 10,731,200 | 55,470,907 | -0.78% |
| 2023-08-10 | 5.12 | 5.16 | 5.09 | 5.15 | 4.88 | qfq | 6,018,701 | 30,863,843 | 0.00% |
| 2023-08-09 | 5.13 | 5.17 | 5.07 | 5.15 | 4.88 | qfq | 7,606,750 | 39,039,620 | 0.39% |
| 2023-08-08 | 5.05 | 5.16 | 5.03 | 5.13 | 4.86 | qfq | 8,501,410 | 43,373,912 | 1.79% |
| 2023-08-07 | 5.12 | 5.13 | 5.01 | 5.04 | 4.77 | qfq | 9,088,900 | 45,925,366 | -1.75% |
| 2023-08-04 | 5.16 | 5.20 | 5.11 | 5.13 | 4.86 | qfq | 6,461,000 | 33,238,855 | -0.77% |
| 2023-08-03 | 5.12 | 5.20 | 5.11 | 5.17 | 4.90 | qfq | 7,990,100 | 41,215,616 | 0.58% |
| 2023-08-02 | 5.18 | 5.20 | 5.11 | 5.14 | 4.87 | qfq | 7,906,100 | 40,649,273 | -0.96% |
| 2023-08-01 | 5.22 | 5.26 | 5.18 | 5.19 | 4.91 | qfq | 8,643,400 | 45,045,644 | -0.19% |
| 2023-07-31 | 5.31 | 5.34 | 5.19 | 5.20 | 4.92 | qfq | 11,323,501 | 59,339,203 | -2.07% |
| 2023-07-28 | 5.26 | 5.34 | 5.23 | 5.31 | 5.03 | qfq | 6,955,793 | 36,823,671 | 0.76% |
| 2023-07-27 | 5.34 | 5.35 | 5.21 | 5.27 | 4.99 | qfq | 13,411,500 | 70,858,757 | -0.94% |
| 2023-07-26 | 5.37 | 5.40 | 5.29 | 5.32 | 5.04 | qfq | 11,207,400 | 59,879,342 | -0.56% |
| 2023-07-25 | 5.56 | 5.58 | 5.33 | 5.35 | 5.07 | qfq | 12,215,683 | 66,043,802 | -3.25% |
| 2023-07-24 | 5.48 | 5.54 | 5.41 | 5.53 | 5.24 | qfq | 5,357,900 | 29,453,403 | 1.65% |
| 2023-07-21 | 5.40 | 5.49 | 5.39 | 5.44 | 5.15 | qfq | 8,283,700 | 45,112,366 | 0.37% |
| 2023-07-20 | 5.46 | 5.48 | 5.40 | 5.42 | 5.13 | qfq | 5,769,400 | 31,401,394 | -1.28% |
| 2023-07-19 | 5.50 | 5.57 | 5.43 | 5.49 | 5.20 | qfq | 6,428,567 | 35,295,768 | 0.37% |
| 2023-07-18 | 5.48 | 5.53 | 5.42 | 5.47 | 5.18 | qfq | 7,512,492 | 41,037,100 | -0.55% |
| 2023-07-17 | 5.52 | 5.52 | 5.36 | 5.50 | 5.21 | qfq | 9,208,107 | 50,176,408 | 0.00% |