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
菲达环保600526.SH
最近收盘价4.342026-07-17
最近交易日2026-07-17
成交量（股）10,816,592
成交额（元）47,644,499
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.38 | 4.48 | 4.31 | 4.34 | 4.34 | qfq | 10,816,592 | 47,644,499 | -1.14% |
| 2026-07-16 | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | qfq | 6,526,022 | 28,653,606 | 0.00% |
| 2026-07-15 | 4.32 | 4.40 | 4.30 | 4.39 | 4.39 | qfq | 8,411,600 | 36,716,126 | 1.62% |
| 2026-07-14 | 4.18 | 4.33 | 4.17 | 4.32 | 4.32 | qfq | 8,141,482 | 34,659,973 | 2.86% |
| 2026-07-13 | 4.25 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 6,843,700 | 28,827,084 | -1.41% |
| 2026-07-10 | 4.16 | 4.31 | 4.12 | 4.26 | 4.26 | qfq | 8,498,671 | 36,051,004 | 2.16% |
| 2026-07-09 | 4.22 | 4.23 | 4.10 | 4.17 | 4.17 | qfq | 6,905,100 | 28,675,068 | -0.48% |
| 2026-07-08 | 4.18 | 4.22 | 4.11 | 4.19 | 4.19 | qfq | 6,165,900 | 25,805,992 | 0.24% |
| 2026-07-07 | 4.26 | 4.27 | 4.13 | 4.18 | 4.18 | qfq | 7,162,273 | 29,951,816 | -1.88% |
| 2026-07-06 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 6,480,502 | 27,756,024 | -0.47% |
| 2026-07-03 | 4.19 | 4.33 | 4.17 | 4.28 | 4.28 | qfq | 9,804,500 | 41,896,273 | 2.39% |
| 2026-07-02 | 4.19 | 4.26 | 4.15 | 4.18 | 4.18 | qfq | 8,048,500 | 33,986,590 | 0.24% |
| 2026-07-01 | 4.12 | 4.24 | 4.10 | 4.17 | 4.17 | qfq | 10,501,780 | 43,945,821 | 1.46% |
| 2026-06-30 | 4.15 | 4.15 | 4.05 | 4.11 | 4.11 | qfq | 6,692,400 | 27,357,275 | -0.48% |
| 2026-06-29 | 4.14 | 4.17 | 4.02 | 4.13 | 4.13 | qfq | 8,042,302 | 32,965,801 | 0.00% |
| 2026-06-26 | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | qfq | 7,848,502 | 32,588,274 | -2.36% |
| 2026-06-25 | 4.29 | 4.31 | 4.20 | 4.23 | 4.23 | qfq | 7,367,902 | 31,261,754 | -1.86% |
| 2026-06-24 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | qfq | 7,860,700 | 34,042,015 | -2.71% |
| 2026-06-23 | 4.41 | 4.53 | 4.39 | 4.43 | 4.43 | qfq | 9,247,400 | 41,349,969 | 0.23% |
| 2026-06-22 | 4.40 | 4.42 | 4.25 | 4.42 | 4.42 | qfq | 8,932,000 | 38,767,385 | 0.00% |
| 2026-06-18 | 4.37 | 4.42 | 4.31 | 4.42 | 4.42 | qfq | 7,921,302 | 34,661,137 | 0.45% |
| 2026-06-17 | 4.50 | 4.51 | 4.37 | 4.40 | 4.40 | qfq | 7,921,002 | 34,983,278 | -2.00% |
| 2026-06-16 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | qfq | 7,338,403 | 33,000,493 | -0.66% |
| 2026-06-15 | 4.49 | 4.58 | 4.45 | 4.52 | 4.52 | qfq | 8,263,301 | 37,348,428 | 0.67% |
| 2026-06-12 | 4.45 | 4.51 | 4.39 | 4.49 | 4.49 | qfq | 7,967,403 | 35,615,060 | 1.58% |
| 2026-06-11 | 4.44 | 4.49 | 4.34 | 4.42 | 4.42 | qfq | 8,161,400 | 35,926,570 | -1.78% |
| 2026-06-10 | 4.55 | 4.55 | 4.42 | 4.50 | 4.50 | qfq | 8,014,148 | 35,864,459 | -1.10% |
| 2026-06-09 | 4.53 | 4.60 | 4.49 | 4.55 | 4.55 | qfq | 7,486,300 | 33,968,154 | 0.66% |
| 2026-06-08 | 4.55 | 4.63 | 4.44 | 4.52 | 4.52 | qfq | 8,902,400 | 40,391,565 | -2.38% |
| 2026-06-05 | 4.65 | 4.69 | 4.60 | 4.63 | 4.58 | qfq | 7,529,000 | 34,980,406 | -0.43% |
| 2026-06-04 | 4.70 | 4.75 | 4.61 | 4.65 | 4.60 | qfq | 8,372,102 | 39,054,653 | -1.69% |
| 2026-06-03 | 4.78 | 4.80 | 4.70 | 4.73 | 4.68 | qfq | 9,521,801 | 45,109,888 | -1.25% |
| 2026-06-02 | 4.88 | 4.90 | 4.74 | 4.79 | 4.74 | qfq | 9,193,350 | 44,041,348 | -1.84% |
| 2026-06-01 | 4.76 | 4.92 | 4.67 | 4.88 | 4.83 | qfq | 13,134,400 | 63,293,105 | 2.52% |
| 2026-05-29 | 4.84 | 4.89 | 4.73 | 4.76 | 4.71 | qfq | 10,387,987 | 49,993,890 | -1.45% |
| 2026-05-28 | 4.82 | 4.90 | 4.72 | 4.83 | 4.78 | qfq | 11,011,102 | 53,090,344 | -0.82% |
| 2026-05-27 | 5.05 | 5.16 | 4.85 | 4.87 | 4.82 | qfq | 15,647,618 | 77,780,363 | -3.37% |
| 2026-05-26 | 4.95 | 5.14 | 4.82 | 5.04 | 4.99 | qfq | 15,842,618 | 78,453,988 | 1.82% |
| 2026-05-25 | 5.00 | 5.04 | 4.91 | 4.95 | 4.90 | qfq | 7,493,000 | 37,189,726 | -1.00% |
| 2026-05-22 | 4.99 | 5.03 | 4.93 | 5.00 | 4.95 | qfq | 5,725,191 | 28,519,387 | 0.81% |
| 2026-05-21 | 5.11 | 5.16 | 4.95 | 4.96 | 4.91 | qfq | 9,357,400 | 47,474,541 | -2.55% |
| 2026-05-20 | 5.18 | 5.18 | 5.06 | 5.09 | 5.04 | qfq | 6,415,902 | 32,651,054 | -1.74% |
| 2026-05-19 | 5.15 | 5.19 | 5.12 | 5.18 | 5.12 | qfq | 5,877,640 | 30,325,672 | 0.39% |
| 2026-05-18 | 5.14 | 5.17 | 5.03 | 5.16 | 5.10 | qfq | 10,643,340 | 54,148,683 | 0.58% |
| 2026-05-15 | 5.18 | 5.22 | 5.12 | 5.13 | 5.07 | qfq | 9,891,300 | 51,092,481 | -0.77% |
| 2026-05-14 | 5.35 | 5.35 | 5.17 | 5.17 | 5.11 | qfq | 13,089,900 | 68,501,432 | -3.36% |
| 2026-05-13 | 5.28 | 5.36 | 5.25 | 5.35 | 5.29 | qfq | 11,032,659 | 58,763,098 | 1.52% |
| 2026-05-12 | 5.33 | 5.36 | 5.27 | 5.27 | 5.21 | qfq | 12,051,600 | 63,987,056 | -1.31% |
| 2026-05-11 | 5.39 | 5.41 | 5.29 | 5.34 | 5.28 | qfq | 16,182,100 | 86,207,570 | -0.74% |
| 2026-05-08 | 5.36 | 5.40 | 5.34 | 5.38 | 5.32 | qfq | 10,140,400 | 54,415,175 | 0.37% |
| 2026-05-07 | 5.38 | 5.41 | 5.33 | 5.36 | 5.30 | qfq | 12,850,900 | 68,933,999 | 0.00% |
| 2026-05-06 | 5.46 | 5.46 | 5.34 | 5.36 | 5.30 | qfq | 25,064,100 | 134,917,568 | -1.29% |
| 2026-04-30 | 5.58 | 5.59 | 5.42 | 5.43 | 5.37 | qfq | 19,838,120 | 108,420,504 | -2.34% |
| 2026-04-29 | 5.48 | 5.57 | 5.47 | 5.56 | 5.50 | qfq | 12,742,102 | 70,579,865 | 0.36% |
| 2026-04-28 | 5.40 | 5.55 | 5.37 | 5.54 | 5.48 | qfq | 16,353,623 | 89,606,842 | 2.40% |
| 2026-04-27 | 5.51 | 5.52 | 5.40 | 5.41 | 5.35 | qfq | 20,160,640 | 109,717,186 | -2.35% |
| 2026-04-24 | 5.33 | 5.57 | 5.31 | 5.54 | 5.48 | qfq | 21,251,319 | 117,192,225 | 3.17% |
| 2026-04-23 | 5.40 | 5.48 | 5.33 | 5.37 | 5.31 | qfq | 13,945,906 | 74,995,755 | 0.37% |
| 2026-04-22 | 5.25 | 5.42 | 5.24 | 5.35 | 5.29 | qfq | 13,237,601 | 70,588,775 | 1.33% |
| 2026-04-21 | 5.39 | 5.40 | 5.25 | 5.28 | 5.22 | qfq | 14,827,480 | 78,334,102 | -1.68% |
| 2026-04-20 | 5.34 | 5.40 | 5.24 | 5.37 | 5.31 | qfq | 12,903,420 | 68,912,928 | 0.00% |
| 2026-04-17 | 5.43 | 5.43 | 5.34 | 5.37 | 5.31 | qfq | 5,759,540 | 31,040,725 | -1.29% |
| 2026-04-16 | 5.35 | 5.44 | 5.31 | 5.44 | 5.38 | qfq | 7,092,140 | 38,187,816 | 1.87% |
| 2026-04-15 | 5.40 | 5.41 | 5.32 | 5.34 | 5.28 | qfq | 8,079,500 | 43,209,732 | -1.11% |
| 2026-04-14 | 5.43 | 5.46 | 5.34 | 5.40 | 5.34 | qfq | 7,112,400 | 38,340,711 | 0.00% |
| 2026-04-13 | 5.46 | 5.51 | 5.34 | 5.40 | 5.34 | qfq | 10,136,900 | 54,794,745 | -2.17% |
| 2026-04-10 | 5.50 | 5.60 | 5.47 | 5.52 | 5.46 | qfq | 8,507,801 | 47,184,297 | 0.36% |
| 2026-04-09 | 5.47 | 5.57 | 5.43 | 5.50 | 5.44 | qfq | 10,084,600 | 55,395,062 | 0.18% |
| 2026-04-08 | 5.34 | 5.50 | 5.33 | 5.49 | 5.43 | qfq | 9,998,124 | 54,354,711 | 4.17% |
| 2026-04-07 | 5.16 | 5.31 | 5.16 | 5.27 | 5.21 | qfq | 10,366,800 | 54,418,565 | 2.53% |
| 2026-04-03 | 5.36 | 5.38 | 5.13 | 5.14 | 5.08 | qfq | 8,783,402 | 45,613,283 | -4.10% |
| 2026-04-02 | 5.46 | 5.50 | 5.30 | 5.36 | 5.30 | qfq | 7,237,042 | 38,973,429 | -2.19% |
| 2026-04-01 | 5.46 | 5.54 | 5.43 | 5.48 | 5.42 | qfq | 8,916,900 | 48,851,130 | 1.86% |
| 2026-03-31 | 5.48 | 5.51 | 5.37 | 5.38 | 5.32 | qfq | 7,604,400 | 41,402,670 | -1.47% |
| 2026-03-30 | 5.39 | 5.48 | 5.31 | 5.46 | 5.40 | qfq | 9,739,202 | 52,605,517 | -0.36% |
| 2026-03-27 | 5.43 | 5.53 | 5.43 | 5.48 | 5.42 | qfq | 10,046,100 | 54,928,111 | 0.00% |
| 2026-03-26 | 5.55 | 5.60 | 5.41 | 5.48 | 5.42 | qfq | 12,154,100 | 66,716,846 | -1.26% |
| 2026-03-25 | 5.38 | 5.61 | 5.33 | 5.55 | 5.49 | qfq | 15,505,173 | 85,671,902 | 2.97% |
| 2026-03-24 | 5.16 | 5.39 | 5.14 | 5.39 | 5.33 | qfq | 13,521,380 | 70,879,024 | 6.31% |
| 2026-03-23 | 5.30 | 5.35 | 5.00 | 5.07 | 5.02 | qfq | 15,872,800 | 82,353,870 | -6.28% |
| 2026-03-20 | 5.57 | 5.61 | 5.40 | 5.41 | 5.35 | qfq | 10,469,100 | 57,352,355 | -2.52% |
| 2026-03-19 | 5.62 | 5.67 | 5.52 | 5.55 | 5.49 | qfq | 7,874,500 | 44,014,735 | -2.29% |
| 2026-03-18 | 5.65 | 5.69 | 5.60 | 5.68 | 5.62 | qfq | 7,524,000 | 42,472,675 | 0.35% |
| 2026-03-17 | 5.74 | 5.76 | 5.66 | 5.66 | 5.60 | qfq | 8,736,000 | 49,925,953 | -1.05% |
| 2026-03-16 | 5.82 | 5.85 | 5.66 | 5.72 | 5.66 | qfq | 12,227,000 | 69,923,586 | -2.05% |
| 2026-03-13 | 5.86 | 5.93 | 5.82 | 5.84 | 5.78 | qfq | 10,162,400 | 59,687,743 | -0.68% |
| 2026-03-12 | 5.86 | 5.93 | 5.83 | 5.88 | 5.82 | qfq | 9,838,600 | 57,892,243 | 0.17% |
| 2026-03-11 | 5.87 | 5.89 | 5.77 | 5.87 | 5.81 | qfq | 10,236,500 | 59,675,918 | 0.00% |
| 2026-03-10 | 5.89 | 5.95 | 5.85 | 5.87 | 5.81 | qfq | 9,879,820 | 58,227,656 | 0.00% |
| 2026-03-09 | 5.91 | 5.93 | 5.80 | 5.87 | 5.81 | qfq | 12,798,740 | 74,959,157 | -1.34% |
| 2026-03-06 | 5.85 | 5.96 | 5.85 | 5.95 | 5.89 | qfq | 11,618,100 | 68,790,448 | 1.36% |
| 2026-03-05 | 5.84 | 5.92 | 5.83 | 5.87 | 5.81 | qfq | 10,926,020 | 64,128,450 | 1.56% |
| 2026-03-04 | 5.73 | 5.84 | 5.70 | 5.78 | 5.72 | qfq | 13,416,186 | 77,511,219 | -0.34% |
| 2026-03-03 | 5.94 | 5.99 | 5.79 | 5.80 | 5.74 | qfq | 14,340,177 | 84,319,647 | -2.68% |
| 2026-03-02 | 6.00 | 6.05 | 5.88 | 5.96 | 5.90 | qfq | 22,372,513 | 133,322,762 | -2.93% |
| 2026-02-27 | 5.96 | 6.18 | 5.93 | 6.14 | 6.07 | qfq | 27,733,740 | 168,833,396 | 2.68% |
| 2026-02-26 | 5.84 | 6.08 | 5.84 | 5.98 | 5.92 | qfq | 23,509,681 | 139,936,369 | 2.93% |
| 2026-02-25 | 5.87 | 5.90 | 5.76 | 5.81 | 5.75 | qfq | 14,387,100 | 83,772,051 | -1.02% |
| 2026-02-24 | 5.63 | 5.95 | 5.62 | 5.87 | 5.81 | qfq | 21,856,733 | 127,759,774 | 5.01% |
| 2026-02-13 | 5.61 | 5.66 | 5.58 | 5.59 | 5.53 | qfq | 8,783,800 | 49,330,706 | -0.89% |
| 2026-02-12 | 5.73 | 5.75 | 5.62 | 5.64 | 5.58 | qfq | 8,209,999 | 46,577,502 | -1.23% |
| 2026-02-11 | 5.71 | 5.75 | 5.67 | 5.71 | 5.65 | qfq | 6,796,800 | 38,895,775 | 0.00% |
| 2026-02-10 | 5.77 | 5.77 | 5.68 | 5.71 | 5.65 | qfq | 7,989,322 | 45,740,727 | -0.52% |
| 2026-02-09 | 5.82 | 5.83 | 5.71 | 5.74 | 5.68 | qfq | 12,324,150 | 70,840,896 | -0.86% |
| 2026-02-06 | 5.77 | 5.82 | 5.73 | 5.79 | 5.73 | qfq | 10,176,222 | 58,951,850 | 0.17% |
| 2026-02-05 | 5.81 | 5.83 | 5.75 | 5.78 | 5.72 | qfq | 8,411,702 | 48,640,854 | -0.34% |
| 2026-02-04 | 5.68 | 5.85 | 5.66 | 5.80 | 5.74 | qfq | 13,825,100 | 79,957,098 | 1.58% |
| 2026-02-03 | 5.70 | 5.77 | 5.65 | 5.71 | 5.65 | qfq | 12,702,602 | 72,354,484 | 0.88% |
| 2026-02-02 | 5.75 | 5.84 | 5.65 | 5.66 | 5.60 | qfq | 20,391,500 | 116,850,153 | -0.53% |
| 2026-01-30 | 5.56 | 5.70 | 5.56 | 5.69 | 5.63 | qfq | 14,658,740 | 82,707,866 | 2.15% |
| 2026-01-29 | 5.60 | 5.65 | 5.53 | 5.57 | 5.51 | qfq | 11,517,613 | 64,394,269 | -0.71% |
| 2026-01-28 | 5.67 | 5.67 | 5.58 | 5.61 | 5.55 | qfq | 8,188,300 | 46,008,783 | -0.88% |
| 2026-01-27 | 5.69 | 5.71 | 5.56 | 5.66 | 5.60 | qfq | 12,573,700 | 70,667,310 | -0.70% |
| 2026-01-26 | 5.68 | 5.72 | 5.65 | 5.70 | 5.64 | qfq | 14,186,772 | 80,739,067 | 0.18% |
| 2026-01-23 | 5.71 | 5.72 | 5.65 | 5.69 | 5.63 | qfq | 9,744,500 | 55,406,912 | -0.18% |
| 2026-01-22 | 5.63 | 5.70 | 5.62 | 5.70 | 5.64 | qfq | 10,986,163 | 62,337,347 | 1.24% |
| 2026-01-21 | 5.61 | 5.66 | 5.55 | 5.63 | 5.57 | qfq | 11,489,800 | 64,505,722 | 0.18% |
| 2026-01-20 | 5.59 | 5.64 | 5.55 | 5.62 | 5.56 | qfq | 11,999,904 | 67,227,387 | 0.54% |
| 2026-01-19 | 5.45 | 5.59 | 5.44 | 5.59 | 5.53 | qfq | 13,170,000 | 73,077,768 | 2.57% |
| 2026-01-16 | 5.41 | 5.49 | 5.40 | 5.45 | 5.39 | qfq | 12,669,150 | 69,064,174 | 1.30% |
| 2026-01-15 | 5.37 | 5.42 | 5.36 | 5.38 | 5.32 | qfq | 8,539,963 | 46,067,421 | -0.19% |
| 2026-01-14 | 5.43 | 5.44 | 5.32 | 5.39 | 5.33 | qfq | 13,539,300 | 73,065,884 | -0.37% |
| 2026-01-13 | 5.42 | 5.46 | 5.37 | 5.41 | 5.35 | qfq | 11,103,000 | 60,176,479 | -0.18% |
| 2026-01-12 | 5.45 | 5.46 | 5.39 | 5.42 | 5.36 | qfq | 13,882,075 | 75,156,954 | -0.18% |
| 2026-01-09 | 5.37 | 5.43 | 5.36 | 5.43 | 5.37 | qfq | 10,761,800 | 58,187,439 | 0.93% |
| 2026-01-08 | 5.34 | 5.40 | 5.33 | 5.38 | 5.32 | qfq | 9,616,901 | 51,688,041 | 0.56% |
| 2026-01-07 | 5.36 | 5.41 | 5.34 | 5.35 | 5.29 | qfq | 9,172,200 | 49,241,764 | -0.19% |
| 2026-01-06 | 5.33 | 5.37 | 5.31 | 5.36 | 5.30 | qfq | 10,476,800 | 55,951,648 | 0.56% |
| 2026-01-05 | 5.36 | 5.43 | 5.31 | 5.33 | 5.27 | qfq | 14,323,302 | 76,722,198 | -0.56% |
| 2025-12-31 | 5.27 | 5.38 | 5.23 | 5.36 | 5.30 | qfq | 7,852,302 | 41,663,910 | 2.10% |
| 2025-12-30 | 5.25 | 5.29 | 5.18 | 5.25 | 5.19 | qfq | 7,071,111 | 37,085,903 | -0.38% |
| 2025-12-29 | 5.31 | 5.34 | 5.24 | 5.27 | 5.21 | qfq | 7,291,205 | 38,471,260 | -1.13% |
| 2025-12-26 | 5.36 | 5.40 | 5.30 | 5.33 | 5.27 | qfq | 6,275,200 | 33,551,236 | -0.37% |
| 2025-12-25 | 5.36 | 5.37 | 5.31 | 5.35 | 5.29 | qfq | 6,718,600 | 35,863,414 | 0.00% |
| 2025-12-24 | 5.31 | 5.37 | 5.28 | 5.35 | 5.29 | qfq | 6,412,214 | 34,270,092 | 0.56% |
| 2025-12-23 | 5.36 | 5.37 | 5.31 | 5.32 | 5.26 | qfq | 6,238,400 | 33,306,798 | -0.75% |
| 2025-12-22 | 5.31 | 5.41 | 5.27 | 5.36 | 5.30 | qfq | 11,908,500 | 63,835,010 | 1.13% |
| 2025-12-19 | 5.13 | 5.34 | 5.12 | 5.30 | 5.24 | qfq | 8,790,104 | 46,097,417 | 2.91% |
| 2025-12-18 | 5.09 | 5.17 | 5.06 | 5.15 | 5.09 | qfq | 7,667,600 | 39,422,498 | 1.18% |
| 2025-12-17 | 5.10 | 5.11 | 5.00 | 5.09 | 5.04 | qfq | 10,808,390 | 54,587,285 | -0.39% |
| 2025-12-16 | 5.23 | 5.23 | 5.10 | 5.11 | 5.05 | qfq | 9,307,000 | 47,749,523 | -1.73% |
| 2025-12-15 | 5.18 | 5.22 | 5.12 | 5.20 | 5.14 | qfq | 9,138,400 | 47,431,922 | 0.39% |
| 2025-12-12 | 5.26 | 5.30 | 5.18 | 5.18 | 5.12 | qfq | 8,448,700 | 44,249,600 | -1.15% |
| 2025-12-11 | 5.31 | 5.35 | 5.24 | 5.24 | 5.18 | qfq | 9,560,000 | 50,538,460 | -1.32% |
| 2025-12-10 | 5.33 | 5.35 | 5.27 | 5.31 | 5.25 | qfq | 7,095,800 | 37,665,114 | 0.00% |
| 2025-12-09 | 5.36 | 5.39 | 5.30 | 5.31 | 5.25 | qfq | 7,722,400 | 41,177,956 | -1.30% |
| 2025-12-08 | 5.39 | 5.41 | 5.35 | 5.38 | 5.32 | qfq | 8,276,300 | 44,524,907 | 0.37% |
| 2025-12-05 | 5.33 | 5.36 | 5.27 | 5.36 | 5.30 | qfq | 7,521,022 | 40,038,323 | 0.94% |
| 2025-12-04 | 5.39 | 5.41 | 5.31 | 5.31 | 5.25 | qfq | 9,032,005 | 48,279,678 | -1.48% |
| 2025-12-03 | 5.41 | 5.41 | 5.35 | 5.39 | 5.33 | qfq | 8,783,595 | 47,288,989 | 0.00% |
| 2025-12-02 | 5.39 | 5.40 | 5.30 | 5.39 | 5.33 | qfq | 10,584,217 | 56,714,783 | 0.37% |
| 2025-12-01 | 5.36 | 5.46 | 5.35 | 5.37 | 5.31 | qfq | 12,475,147 | 67,270,995 | -0.37% |
| 2025-11-28 | 5.38 | 5.42 | 5.33 | 5.39 | 5.33 | qfq | 9,516,100 | 51,251,597 | 0.75% |
| 2025-11-27 | 5.38 | 5.38 | 5.30 | 5.35 | 5.29 | qfq | 11,176,656 | 59,650,988 | -0.37% |
| 2025-11-26 | 5.40 | 5.45 | 5.36 | 5.37 | 5.31 | qfq | 9,891,199 | 53,395,666 | -0.56% |
| 2025-11-25 | 5.36 | 5.55 | 5.36 | 5.40 | 5.34 | qfq | 10,930,899 | 59,544,712 | 0.93% |
| 2025-11-24 | 5.29 | 5.44 | 5.27 | 5.35 | 5.29 | qfq | 13,779,401 | 73,719,783 | 1.90% |
| 2025-11-21 | 5.51 | 5.54 | 5.23 | 5.25 | 5.19 | qfq | 20,212,800 | 108,578,124 | -5.41% |
| 2025-11-20 | 5.56 | 5.60 | 5.50 | 5.55 | 5.49 | qfq | 11,217,100 | 62,269,068 | 0.00% |
| 2025-11-19 | 5.65 | 5.71 | 5.50 | 5.55 | 5.49 | qfq | 14,219,646 | 79,293,902 | -1.42% |
| 2025-11-18 | 5.94 | 5.94 | 5.61 | 5.63 | 5.57 | qfq | 22,928,053 | 130,816,890 | -4.58% |
| 2025-11-17 | 5.71 | 5.94 | 5.70 | 5.90 | 5.84 | qfq | 27,221,400 | 159,516,367 | 3.51% |
| 2025-11-14 | 5.70 | 5.76 | 5.63 | 5.70 | 5.64 | qfq | 10,544,371 | 60,234,025 | -0.35% |
| 2025-11-13 | 5.73 | 5.74 | 5.65 | 5.72 | 5.66 | qfq | 11,443,936 | 65,240,858 | 0.18% |
| 2025-11-12 | 5.76 | 5.81 | 5.69 | 5.71 | 5.65 | qfq | 14,532,700 | 83,183,044 | -0.87% |
| 2025-11-11 | 5.79 | 5.84 | 5.74 | 5.76 | 5.70 | qfq | 16,020,000 | 92,671,269 | -0.69% |
| 2025-11-10 | 5.90 | 5.91 | 5.77 | 5.80 | 5.74 | qfq | 18,206,600 | 105,965,723 | -1.02% |
| 2025-11-07 | 5.74 | 5.91 | 5.70 | 5.86 | 5.80 | qfq | 28,287,543 | 165,030,863 | 1.74% |
| 2025-11-06 | 5.73 | 5.86 | 5.73 | 5.76 | 5.70 | qfq | 21,067,285 | 121,982,817 | 0.52% |
| 2025-11-05 | 5.60 | 5.88 | 5.59 | 5.73 | 5.67 | qfq | 26,572,895 | 153,005,940 | 1.60% |
| 2025-11-04 | 5.71 | 5.73 | 5.60 | 5.64 | 5.58 | qfq | 24,472,978 | 138,565,387 | -2.59% |
| 2025-11-03 | 5.57 | 5.80 | 5.54 | 5.79 | 5.73 | qfq | 38,098,386 | 217,009,932 | 3.76% |
| 2025-10-31 | 5.39 | 5.63 | 5.37 | 5.58 | 5.52 | qfq | 31,712,971 | 175,342,339 | 4.69% |
| 2025-10-30 | 5.45 | 5.46 | 5.33 | 5.33 | 5.27 | qfq | 12,345,000 | 66,413,355 | -2.20% |
| 2025-10-29 | 5.41 | 5.48 | 5.34 | 5.45 | 5.39 | qfq | 13,097,740 | 70,995,803 | 0.74% |
| 2025-10-28 | 5.41 | 5.48 | 5.40 | 5.41 | 5.35 | qfq | 11,926,848 | 64,898,460 | 0.00% |
| 2025-10-27 | 5.44 | 5.49 | 5.40 | 5.41 | 5.35 | qfq | 12,225,500 | 66,380,150 | -0.55% |
| 2025-10-24 | 5.48 | 5.53 | 5.42 | 5.44 | 5.38 | qfq | 13,180,403 | 71,999,609 | -0.73% |
| 2025-10-23 | 5.41 | 5.50 | 5.35 | 5.48 | 5.42 | qfq | 15,202,801 | 82,700,305 | 1.67% |
| 2025-10-22 | 5.38 | 5.47 | 5.34 | 5.39 | 5.33 | qfq | 16,523,621 | 89,128,551 | 0.19% |
| 2025-10-21 | 5.28 | 5.39 | 5.27 | 5.38 | 5.32 | qfq | 12,302,200 | 65,831,610 | 1.89% |
| 2025-10-20 | 5.29 | 5.34 | 5.23 | 5.28 | 5.22 | qfq | 10,789,400 | 56,731,807 | -0.19% |
| 2025-10-17 | 5.32 | 5.34 | 5.26 | 5.29 | 5.23 | qfq | 10,270,634 | 54,342,218 | -0.75% |
| 2025-10-16 | 5.39 | 5.42 | 5.30 | 5.33 | 5.27 | qfq | 12,334,900 | 65,788,236 | -1.30% |
| 2025-10-15 | 5.36 | 5.42 | 5.35 | 5.40 | 5.34 | qfq | 13,985,000 | 75,359,546 | 0.75% |
| 2025-10-14 | 5.35 | 5.40 | 5.33 | 5.36 | 5.30 | qfq | 16,502,905 | 88,447,113 | 0.00% |
| 2025-10-13 | 5.15 | 5.37 | 5.10 | 5.36 | 5.30 | qfq | 17,716,805 | 93,385,763 | 1.52% |
| 2025-10-10 | 5.23 | 5.32 | 5.20 | 5.28 | 5.22 | qfq | 13,862,460 | 73,094,053 | 0.57% |
| 2025-10-09 | 5.29 | 5.29 | 5.19 | 5.25 | 5.19 | qfq | 13,102,700 | 68,713,306 | 0.96% |
| 2025-09-30 | 5.31 | 5.32 | 5.20 | 5.20 | 5.14 | qfq | 10,636,003 | 55,631,038 | -1.89% |
| 2025-09-29 | 5.21 | 5.30 | 5.12 | 5.30 | 5.24 | qfq | 16,537,400 | 86,610,289 | 1.73% |
| 2025-09-26 | 5.11 | 5.27 | 5.07 | 5.21 | 5.15 | qfq | 14,832,403 | 77,179,290 | 2.16% |
| 2025-09-25 | 5.18 | 5.19 | 5.06 | 5.10 | 5.04 | qfq | 11,133,000 | 57,029,763 | -1.16% |
| 2025-09-24 | 5.07 | 5.18 | 5.07 | 5.16 | 5.10 | qfq | 11,653,154 | 59,783,264 | 1.18% |
| 2025-09-23 | 5.15 | 5.16 | 4.94 | 5.10 | 5.04 | qfq | 15,962,500 | 80,293,820 | -0.97% |
| 2025-09-22 | 5.17 | 5.19 | 5.07 | 5.15 | 5.09 | qfq | 11,457,443 | 58,758,760 | -0.77% |
| 2025-09-19 | 5.21 | 5.26 | 5.15 | 5.19 | 5.13 | qfq | 12,060,730 | 62,598,258 | -0.76% |
| 2025-09-18 | 5.35 | 5.37 | 5.18 | 5.23 | 5.17 | qfq | 21,511,004 | 113,569,444 | -2.06% |
| 2025-09-17 | 5.32 | 5.38 | 5.28 | 5.34 | 5.28 | qfq | 13,660,600 | 72,993,283 | 0.38% |
| 2025-09-16 | 5.33 | 5.34 | 5.24 | 5.32 | 5.26 | qfq | 10,783,000 | 56,912,841 | 0.38% |
| 2025-09-15 | 5.32 | 5.39 | 5.26 | 5.30 | 5.24 | qfq | 11,849,800 | 62,903,570 | -0.56% |
| 2025-09-12 | 5.36 | 5.41 | 5.27 | 5.33 | 5.27 | qfq | 15,374,101 | 81,837,925 | -0.37% |
| 2025-09-11 | 5.25 | 5.35 | 5.21 | 5.35 | 5.29 | qfq | 16,558,402 | 87,479,087 | 1.71% |
| 2025-09-10 | 5.24 | 5.27 | 5.20 | 5.26 | 5.20 | qfq | 13,930,921 | 72,923,832 | 0.00% |
| 2025-09-09 | 5.24 | 5.31 | 5.22 | 5.26 | 5.20 | qfq | 18,182,598 | 95,622,383 | 0.19% |
| 2025-09-08 | 5.11 | 5.25 | 5.10 | 5.25 | 5.19 | qfq | 21,301,800 | 111,117,221 | 2.34% |
| 2025-09-05 | 5.16 | 5.17 | 5.08 | 5.13 | 5.07 | qfq | 18,303,300 | 93,724,589 | -0.77% |
| 2025-09-04 | 5.06 | 5.19 | 5.06 | 5.17 | 5.11 | qfq | 22,652,747 | 116,336,920 | 2.17% |
| 2025-09-03 | 5.22 | 5.23 | 5.04 | 5.06 | 5.01 | qfq | 21,074,973 | 107,410,982 | -2.69% |
| 2025-09-02 | 5.31 | 5.38 | 5.13 | 5.20 | 5.14 | qfq | 26,852,111 | 139,612,004 | -1.89% |
| 2025-09-01 | 5.30 | 5.39 | 5.26 | 5.30 | 5.24 | qfq | 27,134,131 | 144,308,710 | 0.57% |
| 2025-08-29 | 5.45 | 5.47 | 5.23 | 5.27 | 5.21 | qfq | 34,711,800 | 184,308,724 | -3.30% |
| 2025-08-28 | 5.51 | 5.58 | 5.32 | 5.45 | 5.39 | qfq | 56,735,114 | 308,122,239 | -3.02% |
| 2025-08-27 | 5.31 | 5.83 | 5.25 | 5.62 | 5.56 | qfq | 90,358,908 | 501,624,409 | 5.24% |
| 2025-08-26 | 5.24 | 5.58 | 5.24 | 5.34 | 5.28 | qfq | 60,315,479 | 324,180,246 | 5.33% |
| 2025-08-25 | 5.08 | 5.14 | 5.03 | 5.07 | 5.02 | qfq | 18,276,420 | 92,692,975 | 0.20% |
| 2025-08-22 | 5.07 | 5.10 | 4.99 | 5.06 | 5.01 | qfq | 14,557,813 | 73,308,942 | 0.00% |
| 2025-08-21 | 5.05 | 5.13 | 5.01 | 5.06 | 5.01 | qfq | 20,540,046 | 104,023,254 | 0.20% |
| 2025-08-20 | 4.93 | 5.17 | 4.90 | 5.05 | 5.00 | qfq | 32,587,913 | 164,346,645 | 2.43% |
| 2025-08-19 | 4.86 | 4.96 | 4.85 | 4.93 | 4.88 | qfq | 13,503,402 | 66,249,217 | 1.23% |
| 2025-08-18 | 4.88 | 4.91 | 4.85 | 4.87 | 4.82 | qfq | 13,160,600 | 64,189,450 | 0.00% |
| 2025-08-15 | 4.85 | 4.91 | 4.85 | 4.87 | 4.82 | qfq | 10,222,700 | 49,919,150 | 0.41% |
| 2025-08-14 | 4.97 | 4.98 | 4.85 | 4.85 | 4.80 | qfq | 10,273,100 | 50,455,887 | -2.22% |
| 2025-08-13 | 4.98 | 4.99 | 4.94 | 4.96 | 4.91 | qfq | 8,552,100 | 42,449,474 | -0.20% |
| 2025-08-12 | 5.01 | 5.02 | 4.95 | 4.97 | 4.92 | qfq | 6,059,500 | 30,172,389 | -0.40% |
| 2025-08-11 | 4.98 | 5.01 | 4.90 | 4.99 | 4.94 | qfq | 8,707,121 | 43,338,134 | 0.40% |
| 2025-08-08 | 4.92 | 4.98 | 4.90 | 4.97 | 4.92 | qfq | 10,117,000 | 50,011,822 | 1.02% |
| 2025-08-07 | 4.95 | 4.96 | 4.91 | 4.92 | 4.87 | qfq | 6,541,200 | 32,207,556 | -0.40% |
| 2025-08-06 | 4.95 | 4.95 | 4.90 | 4.94 | 4.89 | qfq | 6,488,600 | 31,963,382 | 0.20% |
| 2025-08-05 | 4.90 | 4.94 | 4.89 | 4.93 | 4.88 | qfq | 7,415,900 | 36,484,155 | 0.82% |
| 2025-08-04 | 4.87 | 4.89 | 4.82 | 4.89 | 4.84 | qfq | 6,113,200 | 29,752,036 | 0.41% |
| 2025-08-01 | 4.83 | 4.88 | 4.81 | 4.87 | 4.82 | qfq | 7,345,300 | 35,616,608 | 1.25% |
| 2025-07-31 | 4.91 | 4.93 | 4.81 | 4.81 | 4.76 | qfq | 10,569,577 | 51,287,145 | -2.04% |
| 2025-07-30 | 4.94 | 4.94 | 4.89 | 4.91 | 4.86 | qfq | 8,137,026 | 39,960,634 | -0.41% |
| 2025-07-29 | 4.95 | 4.98 | 4.87 | 4.93 | 4.88 | qfq | 8,073,800 | 39,635,819 | -0.80% |
| 2025-07-28 | 4.98 | 5.00 | 4.93 | 4.97 | 4.92 | qfq | 7,683,700 | 38,142,905 | 0.00% |
| 2025-07-25 | 5.02 | 5.04 | 4.95 | 4.97 | 4.92 | qfq | 8,022,293 | 39,985,646 | -1.00% |
| 2025-07-24 | 5.00 | 5.03 | 4.97 | 5.02 | 4.97 | qfq | 8,814,300 | 44,092,881 | 0.60% |
| 2025-07-23 | 5.03 | 5.05 | 4.98 | 4.99 | 4.94 | qfq | 9,762,500 | 48,928,632 | -0.60% |
| 2025-07-22 | 5.02 | 5.04 | 4.95 | 5.02 | 4.97 | qfq | 12,347,660 | 61,701,498 | -0.20% |
| 2025-07-21 | 4.93 | 5.03 | 4.93 | 5.03 | 4.98 | qfq | 14,964,700 | 74,793,218 | 2.03% |
| 2025-07-18 | 4.95 | 5.00 | 4.91 | 4.93 | 4.88 | qfq | 12,990,300 | 64,236,220 | -0.20% |
| 2025-07-17 | 4.90 | 4.99 | 4.89 | 4.94 | 4.89 | qfq | 10,911,526 | 53,794,277 | 0.82% |
| 2025-07-16 | 4.87 | 4.92 | 4.83 | 4.90 | 4.85 | qfq | 9,694,805 | 47,419,416 | 0.62% |
| 2025-07-15 | 4.94 | 4.94 | 4.81 | 4.87 | 4.82 | qfq | 8,467,400 | 41,200,883 | -1.42% |
| 2025-07-14 | 4.92 | 4.95 | 4.90 | 4.94 | 4.89 | qfq | 10,095,904 | 49,721,349 | 0.61% |
| 2025-07-11 | 4.90 | 4.96 | 4.87 | 4.91 | 4.86 | qfq | 10,015,400 | 49,165,554 | 0.20% |
| 2025-07-10 | 4.89 | 4.92 | 4.86 | 4.90 | 4.85 | qfq | 8,932,900 | 43,706,294 | 0.41% |
| 2025-07-09 | 4.90 | 4.93 | 4.87 | 4.88 | 4.83 | qfq | 6,457,006 | 31,560,153 | -0.20% |
| 2025-07-08 | 4.90 | 4.90 | 4.85 | 4.89 | 4.84 | qfq | 6,558,002 | 32,050,083 | 0.00% |
| 2025-07-07 | 4.84 | 4.90 | 4.84 | 4.89 | 4.84 | qfq | 6,219,300 | 30,318,038 | 0.62% |
| 2025-07-04 | 4.89 | 4.90 | 4.85 | 4.86 | 4.81 | qfq | 7,149,000 | 34,871,491 | -0.61% |
| 2025-07-03 | 4.83 | 4.90 | 4.81 | 4.89 | 4.84 | qfq | 9,319,140 | 45,268,703 | 1.45% |
| 2025-07-02 | 4.80 | 4.83 | 4.78 | 4.82 | 4.77 | qfq | 6,388,600 | 30,702,608 | 0.42% |
| 2025-07-01 | 4.80 | 4.81 | 4.75 | 4.80 | 4.75 | qfq | 5,844,700 | 27,965,557 | 0.00% |
| 2025-06-30 | 4.77 | 4.81 | 4.73 | 4.80 | 4.75 | qfq | 7,550,240 | 36,045,479 | 0.63% |
| 2025-06-27 | 4.77 | 4.79 | 4.72 | 4.77 | 4.72 | qfq | 7,771,725 | 36,966,227 | 1.06% |
| 2025-06-26 | 4.73 | 4.75 | 4.70 | 4.72 | 4.67 | qfq | 6,126,800 | 28,972,764 | -0.21% |
| 2025-06-25 | 4.74 | 4.74 | 4.68 | 4.73 | 4.68 | qfq | 6,855,200 | 32,311,133 | 0.42% |
| 2025-06-24 | 4.63 | 4.72 | 4.62 | 4.71 | 4.66 | qfq | 5,995,500 | 28,162,942 | 1.51% |
| 2025-06-23 | 4.57 | 4.66 | 4.56 | 4.64 | 4.59 | qfq | 4,295,887 | 19,816,769 | 1.09% |
| 2025-06-20 | 4.62 | 4.64 | 4.56 | 4.59 | 4.54 | qfq | 4,227,405 | 19,409,833 | -0.22% |
| 2025-06-19 | 4.68 | 4.70 | 4.58 | 4.60 | 4.55 | qfq | 6,402,305 | 29,602,723 | -1.92% |
| 2025-06-18 | 4.75 | 4.76 | 4.68 | 4.69 | 4.64 | qfq | 6,353,800 | 29,877,544 | -1.47% |
| 2025-06-17 | 4.74 | 4.77 | 4.71 | 4.76 | 4.71 | qfq | 5,463,200 | 25,897,649 | 0.42% |
| 2025-06-16 | 4.76 | 4.79 | 4.71 | 4.74 | 4.69 | qfq | 6,703,800 | 31,795,567 | -0.42% |
| 2025-06-13 | 4.80 | 4.82 | 4.74 | 4.76 | 4.71 | qfq | 6,564,600 | 31,299,974 | -1.04% |
| 2025-06-12 | 4.84 | 4.85 | 4.77 | 4.81 | 4.76 | qfq | 7,060,300 | 33,935,271 | -1.03% |
| 2025-06-11 | 4.80 | 4.94 | 4.80 | 4.86 | 4.81 | qfq | 8,611,500 | 41,913,537 | 0.62% |
| 2025-06-10 | 4.88 | 4.89 | 4.79 | 4.83 | 4.78 | qfq | 8,676,500 | 41,979,510 | -0.62% |
| 2025-06-09 | 4.82 | 4.88 | 4.82 | 4.86 | 4.81 | qfq | 7,606,301 | 36,867,275 | -1.22% |
| 2025-06-06 | 4.93 | 4.94 | 4.90 | 4.92 | 4.77 | qfq | 5,552,702 | 27,308,864 | 0.20% |
| 2025-06-05 | 4.91 | 4.93 | 4.88 | 4.91 | 4.76 | qfq | 5,270,600 | 25,842,379 | 0.00% |
| 2025-06-04 | 4.92 | 4.95 | 4.89 | 4.91 | 4.76 | qfq | 4,643,840 | 22,784,763 | -0.20% |
| 2025-06-03 | 4.82 | 4.93 | 4.80 | 4.92 | 4.77 | qfq | 8,641,538 | 42,256,290 | 1.03% |
| 2025-05-30 | 4.99 | 5.02 | 4.86 | 4.87 | 4.72 | qfq | 11,238,902 | 55,314,558 | -1.22% |
| 2025-05-29 | 4.89 | 4.95 | 4.86 | 4.93 | 4.78 | qfq | 7,629,700 | 37,560,930 | 0.82% |
| 2025-05-28 | 4.88 | 4.96 | 4.86 | 4.89 | 4.74 | qfq | 5,860,400 | 28,720,594 | 0.20% |
| 2025-05-27 | 4.82 | 4.89 | 4.78 | 4.88 | 4.73 | qfq | 7,935,700 | 38,480,453 | 1.04% |
| 2025-05-26 | 4.75 | 4.85 | 4.75 | 4.83 | 4.68 | qfq | 5,846,773 | 28,115,452 | 1.90% |
| 2025-05-23 | 4.79 | 4.83 | 4.74 | 4.74 | 4.59 | qfq | 5,949,900 | 28,469,420 | -0.84% |
| 2025-05-22 | 4.86 | 4.88 | 4.77 | 4.78 | 4.63 | qfq | 6,769,300 | 32,615,310 | -1.65% |
| 2025-05-21 | 4.87 | 4.90 | 4.84 | 4.86 | 4.71 | qfq | 5,048,000 | 24,553,367 | -0.61% |
| 2025-05-20 | 4.87 | 4.91 | 4.83 | 4.89 | 4.74 | qfq | 6,554,600 | 31,898,583 | 0.41% |
| 2025-05-19 | 4.85 | 4.89 | 4.81 | 4.87 | 4.72 | qfq | 5,708,600 | 27,736,636 | 1.25% |
| 2025-05-16 | 4.79 | 4.83 | 4.78 | 4.81 | 4.66 | qfq | 4,753,400 | 22,872,583 | 0.00% |
| 2025-05-15 | 4.80 | 4.95 | 4.75 | 4.81 | 4.66 | qfq | 11,438,000 | 55,292,060 | 0.21% |
| 2025-05-14 | 4.82 | 4.82 | 4.76 | 4.80 | 4.65 | qfq | 5,089,000 | 24,358,747 | 0.21% |
| 2025-05-13 | 4.82 | 4.87 | 4.78 | 4.79 | 4.64 | qfq | 4,694,100 | 22,573,912 | -0.62% |
| 2025-05-12 | 4.83 | 4.86 | 4.79 | 4.82 | 4.67 | qfq | 6,703,300 | 32,285,255 | 0.00% |
| 2025-05-09 | 4.85 | 4.87 | 4.80 | 4.82 | 4.67 | qfq | 6,129,400 | 29,584,508 | -0.82% |
| 2025-05-08 | 4.81 | 4.87 | 4.78 | 4.86 | 4.71 | qfq | 5,666,922 | 27,422,228 | 0.83% |
| 2025-05-07 | 4.81 | 4.83 | 4.76 | 4.82 | 4.67 | qfq | 6,909,595 | 33,175,269 | 0.84% |
| 2025-05-06 | 4.70 | 4.80 | 4.70 | 4.78 | 4.63 | qfq | 7,695,200 | 36,731,324 | 1.92% |
| 2025-04-30 | 4.73 | 4.75 | 4.69 | 4.69 | 4.55 | qfq | 6,091,500 | 28,720,287 | -0.42% |
| 2025-04-29 | 4.71 | 4.77 | 4.69 | 4.71 | 4.56 | qfq | 7,122,902 | 33,702,518 | -0.42% |
| 2025-04-28 | 4.83 | 4.84 | 4.68 | 4.73 | 4.58 | qfq | 6,743,300 | 31,881,059 | -1.87% |
| 2025-04-25 | 4.79 | 4.83 | 4.76 | 4.82 | 4.67 | qfq | 6,117,402 | 29,367,063 | 1.47% |
| 2025-04-24 | 4.78 | 4.80 | 4.70 | 4.75 | 4.60 | qfq | 5,701,402 | 27,068,665 | 0.00% |
| 2025-04-23 | 4.77 | 4.80 | 4.74 | 4.75 | 4.60 | qfq | 5,973,870 | 28,441,344 | 0.21% |
| 2025-04-22 | 4.65 | 4.77 | 4.63 | 4.74 | 4.59 | qfq | 10,822,500 | 50,824,841 | 2.16% |
| 2025-04-21 | 4.56 | 4.65 | 4.51 | 4.64 | 4.50 | qfq | 6,407,900 | 29,295,914 | 2.20% |
| 2025-04-18 | 4.56 | 4.58 | 4.50 | 4.54 | 4.40 | qfq | 3,910,036 | 17,718,194 | -0.44% |
| 2025-04-17 | 4.54 | 4.59 | 4.50 | 4.56 | 4.42 | qfq | 5,582,602 | 25,498,372 | 0.44% |
| 2025-04-16 | 4.60 | 4.63 | 4.48 | 4.54 | 4.40 | qfq | 5,710,500 | 25,967,596 | -1.52% |
| 2025-04-15 | 4.58 | 4.61 | 4.53 | 4.61 | 4.47 | qfq | 4,960,400 | 22,629,753 | 0.88% |
| 2025-04-14 | 4.58 | 4.61 | 4.55 | 4.57 | 4.43 | qfq | 6,823,902 | 31,225,902 | 1.33% |
| 2025-04-11 | 4.51 | 4.57 | 4.50 | 4.51 | 4.37 | qfq | 7,398,100 | 33,593,950 | -0.88% |
| 2025-04-10 | 4.55 | 4.62 | 4.53 | 4.55 | 4.41 | qfq | 10,335,900 | 47,298,258 | 0.89% |
| 2025-04-09 | 4.36 | 4.54 | 4.15 | 4.51 | 4.37 | qfq | 15,362,301 | 67,224,181 | 2.50% |
| 2025-04-08 | 4.48 | 4.56 | 4.29 | 4.40 | 4.26 | qfq | 14,067,100 | 62,120,640 | -1.35% |
| 2025-04-07 | 4.69 | 4.72 | 4.46 | 4.46 | 4.32 | qfq | 13,277,700 | 60,408,715 | -10.08% |
| 2025-04-03 | 4.96 | 5.00 | 4.92 | 4.96 | 4.81 | qfq | 9,609,420 | 47,639,031 | -0.60% |
| 2025-04-02 | 5.02 | 5.07 | 4.96 | 4.99 | 4.84 | qfq | 7,650,100 | 38,304,399 | -0.60% |
| 2025-04-01 | 4.92 | 5.02 | 4.92 | 5.02 | 4.86 | qfq | 10,018,800 | 50,092,613 | 1.83% |
| 2025-03-31 | 4.92 | 4.96 | 4.86 | 4.93 | 4.78 | qfq | 9,476,640 | 46,472,863 | -0.20% |
| 2025-03-28 | 4.99 | 5.10 | 4.92 | 4.94 | 4.79 | qfq | 11,419,700 | 56,952,537 | -0.60% |
| 2025-03-27 | 5.00 | 5.03 | 4.96 | 4.97 | 4.82 | qfq | 9,710,600 | 48,401,056 | -0.80% |
| 2025-03-26 | 4.89 | 5.04 | 4.87 | 5.01 | 4.86 | qfq | 14,596,202 | 72,797,057 | 2.24% |
| 2025-03-25 | 4.81 | 4.92 | 4.79 | 4.90 | 4.75 | qfq | 9,389,900 | 45,688,086 | 1.66% |
| 2025-03-24 | 4.98 | 4.98 | 4.74 | 4.82 | 4.67 | qfq | 9,723,600 | 47,147,205 | -2.63% |
| 2025-03-21 | 4.92 | 5.00 | 4.91 | 4.95 | 4.80 | qfq | 11,266,893 | 55,840,218 | 0.00% |
| 2025-03-20 | 4.97 | 5.02 | 4.92 | 4.95 | 4.80 | qfq | 16,799,800 | 83,479,863 | 1.23% |
| 2025-03-19 | 4.89 | 4.91 | 4.85 | 4.89 | 4.74 | qfq | 5,454,900 | 26,587,587 | -0.20% |
| 2025-03-18 | 4.92 | 4.94 | 4.87 | 4.90 | 4.75 | qfq | 6,489,393 | 31,802,887 | 0.00% |
| 2025-03-17 | 4.88 | 4.92 | 4.86 | 4.90 | 4.75 | qfq | 8,802,201 | 43,021,505 | 0.62% |
| 2025-03-14 | 4.80 | 4.88 | 4.76 | 4.87 | 4.72 | qfq | 9,781,500 | 47,234,186 | 1.88% |
| 2025-03-13 | 4.81 | 4.84 | 4.72 | 4.78 | 4.63 | qfq | 7,279,760 | 34,697,554 | -0.42% |
| 2025-03-12 | 4.77 | 4.82 | 4.75 | 4.80 | 4.65 | qfq | 6,125,920 | 29,305,131 | 0.42% |
| 2025-03-11 | 4.78 | 4.78 | 4.71 | 4.78 | 4.63 | qfq | 5,185,602 | 24,628,988 | 0.00% |
| 2025-03-10 | 4.76 | 4.79 | 4.73 | 4.78 | 4.63 | qfq | 6,690,900 | 31,883,120 | 0.63% |
| 2025-03-07 | 4.79 | 4.80 | 4.73 | 4.75 | 4.60 | qfq | 6,633,700 | 31,594,167 | -0.84% |
| 2025-03-06 | 4.76 | 4.81 | 4.74 | 4.79 | 4.64 | qfq | 6,995,816 | 33,461,196 | 0.63% |
| 2025-03-05 | 4.80 | 4.83 | 4.68 | 4.76 | 4.61 | qfq | 7,853,700 | 37,117,919 | -0.63% |
| 2025-03-04 | 4.77 | 4.79 | 4.73 | 4.79 | 4.64 | qfq | 5,880,500 | 28,041,345 | 0.63% |
| 2025-03-03 | 4.77 | 4.85 | 4.73 | 4.76 | 4.61 | qfq | 6,277,000 | 30,069,572 | 0.42% |
| 2025-02-28 | 4.83 | 4.86 | 4.73 | 4.74 | 4.59 | qfq | 8,301,500 | 39,705,864 | -2.67% |
| 2025-02-27 | 4.91 | 4.94 | 4.77 | 4.87 | 4.72 | qfq | 14,730,100 | 71,404,577 | -1.22% |
| 2025-02-26 | 4.83 | 5.06 | 4.83 | 4.93 | 4.78 | qfq | 21,436,395 | 105,796,139 | 2.07% |
| 2025-02-25 | 4.80 | 4.85 | 4.74 | 4.83 | 4.68 | qfq | 10,123,593 | 48,758,473 | 0.63% |
| 2025-02-24 | 4.80 | 4.84 | 4.76 | 4.80 | 4.65 | qfq | 7,542,700 | 36,176,542 | 0.00% |
| 2025-02-21 | 4.71 | 4.83 | 4.70 | 4.80 | 4.65 | qfq | 9,426,460 | 45,026,054 | 1.27% |
| 2025-02-20 | 4.71 | 4.79 | 4.68 | 4.74 | 4.59 | qfq | 6,613,300 | 31,228,612 | 0.21% |
| 2025-02-19 | 4.74 | 4.76 | 4.68 | 4.73 | 4.58 | qfq | 6,491,593 | 30,654,754 | 0.85% |
| 2025-02-18 | 4.81 | 4.83 | 4.67 | 4.69 | 4.55 | qfq | 9,744,100 | 46,294,226 | -2.90% |
| 2025-02-17 | 4.68 | 4.89 | 4.68 | 4.83 | 4.68 | qfq | 12,178,800 | 58,556,941 | 1.90% |
| 2025-02-14 | 4.76 | 4.78 | 4.69 | 4.74 | 4.59 | qfq | 11,048,000 | 52,237,720 | -0.84% |
| 2025-02-13 | 4.83 | 4.86 | 4.74 | 4.78 | 4.63 | qfq | 12,622,540 | 60,599,763 | -1.24% |
| 2025-02-12 | 4.79 | 4.95 | 4.77 | 4.84 | 4.69 | qfq | 16,939,610 | 82,191,695 | 1.89% |
| 2025-02-11 | 4.82 | 4.91 | 4.69 | 4.75 | 4.60 | qfq | 17,420,500 | 82,909,061 | -1.45% |
| 2025-02-10 | 4.56 | 4.93 | 4.55 | 4.82 | 4.67 | qfq | 22,472,519 | 106,550,912 | 5.70% |
| 2025-02-07 | 4.52 | 4.60 | 4.51 | 4.56 | 4.42 | qfq | 8,450,700 | 38,453,242 | 0.66% |
| 2025-02-06 | 4.49 | 4.53 | 4.44 | 4.53 | 4.39 | qfq | 5,315,500 | 23,857,344 | 0.89% |
| 2025-02-05 | 4.50 | 4.52 | 4.45 | 4.49 | 4.35 | qfq | 4,674,400 | 20,979,996 | 0.22% |
| 2025-01-27 | 4.45 | 4.55 | 4.45 | 4.48 | 4.34 | qfq | 5,478,400 | 24,686,488 | 0.45% |
| 2025-01-24 | 4.42 | 4.48 | 4.39 | 4.46 | 4.32 | qfq | 5,826,400 | 25,802,012 | 0.22% |
| 2025-01-23 | 4.53 | 4.58 | 4.44 | 4.45 | 4.31 | qfq | 8,799,000 | 39,602,534 | -1.11% |
| 2025-01-22 | 4.49 | 4.55 | 4.42 | 4.50 | 4.36 | qfq | 5,029,000 | 22,650,838 | 0.00% |
| 2025-01-21 | 4.52 | 4.54 | 4.46 | 4.50 | 4.36 | qfq | 4,647,301 | 20,878,473 | 0.22% |
| 2025-01-20 | 4.50 | 4.54 | 4.39 | 4.49 | 4.35 | qfq | 6,532,200 | 29,275,915 | 1.13% |
| 2025-01-17 | 4.36 | 4.51 | 4.33 | 4.44 | 4.30 | qfq | 8,254,702 | 36,637,853 | 1.37% |
| 2025-01-16 | 4.31 | 4.44 | 4.31 | 4.38 | 4.24 | qfq | 7,104,300 | 31,141,415 | 1.86% |
| 2025-01-15 | 4.32 | 4.34 | 4.27 | 4.30 | 4.17 | qfq | 4,537,300 | 19,533,920 | -0.46% |
| 2025-01-14 | 4.18 | 4.32 | 4.18 | 4.32 | 4.19 | qfq | 6,013,600 | 25,719,200 | 3.10% |
| 2025-01-13 | 4.18 | 4.19 | 4.08 | 4.19 | 4.06 | qfq | 5,491,000 | 22,728,155 | 0.48% |
| 2025-01-10 | 4.31 | 4.31 | 4.17 | 4.17 | 4.04 | qfq | 5,015,400 | 21,233,510 | -2.57% |
| 2025-01-09 | 4.30 | 4.30 | 4.24 | 4.28 | 4.15 | qfq | 3,970,700 | 17,000,413 | -0.47% |
| 2025-01-08 | 4.29 | 4.32 | 4.17 | 4.30 | 4.17 | qfq | 6,642,700 | 28,229,652 | -0.23% |
| 2025-01-07 | 4.27 | 4.31 | 4.22 | 4.31 | 4.18 | qfq | 6,249,300 | 26,618,222 | 1.65% |
| 2025-01-06 | 4.24 | 4.30 | 4.12 | 4.24 | 4.11 | qfq | 7,825,330 | 33,028,311 | -0.47% |
| 2025-01-03 | 4.40 | 4.45 | 4.20 | 4.26 | 4.13 | qfq | 10,254,231 | 44,187,955 | -3.18% |
| 2025-01-02 | 4.49 | 4.55 | 4.37 | 4.40 | 4.26 | qfq | 7,405,650 | 33,052,978 | -2.00% |
| 2024-12-31 | 4.63 | 4.65 | 4.48 | 4.49 | 4.35 | qfq | 6,200,100 | 28,289,906 | -2.18% |
| 2024-12-30 | 4.63 | 4.65 | 4.53 | 4.59 | 4.45 | qfq | 6,027,420 | 27,548,003 | -0.86% |
| 2024-12-27 | 4.54 | 4.67 | 4.54 | 4.63 | 4.49 | qfq | 7,889,450 | 36,483,945 | 2.21% |
| 2024-12-26 | 4.53 | 4.57 | 4.51 | 4.53 | 4.39 | qfq | 5,822,300 | 26,460,032 | -0.22% |
| 2024-12-25 | 4.61 | 4.61 | 4.46 | 4.54 | 4.40 | qfq | 8,232,620 | 37,303,710 | -1.52% |
| 2024-12-24 | 4.57 | 4.64 | 4.54 | 4.61 | 4.47 | qfq | 6,552,800 | 30,064,853 | 1.32% |
| 2024-12-23 | 4.73 | 4.74 | 4.53 | 4.55 | 4.41 | qfq | 12,310,499 | 56,806,610 | -3.81% |
| 2024-12-20 | 4.75 | 4.78 | 4.72 | 4.73 | 4.58 | qfq | 5,940,400 | 28,208,265 | -0.42% |
| 2024-12-19 | 4.71 | 4.77 | 4.67 | 4.75 | 4.60 | qfq | 8,307,501 | 39,168,554 | 0.00% |
| 2024-12-18 | 4.79 | 4.83 | 4.73 | 4.75 | 4.60 | qfq | 8,176,800 | 39,073,508 | -0.21% |
| 2024-12-17 | 4.98 | 4.98 | 4.72 | 4.76 | 4.61 | qfq | 14,526,600 | 69,863,669 | -4.23% |
| 2024-12-16 | 4.97 | 5.05 | 4.93 | 4.97 | 4.82 | qfq | 8,357,618 | 41,675,309 | 0.40% |
| 2024-12-13 | 5.10 | 5.10 | 4.94 | 4.95 | 4.80 | qfq | 12,177,540 | 60,953,589 | -2.94% |
| 2024-12-12 | 5.07 | 5.11 | 5.04 | 5.10 | 4.94 | qfq | 11,471,920 | 58,311,349 | 0.39% |
| 2024-12-11 | 5.02 | 5.09 | 5.01 | 5.08 | 4.92 | qfq | 9,358,002 | 47,422,781 | 1.20% |
| 2024-12-10 | 5.18 | 5.20 | 5.01 | 5.02 | 4.86 | qfq | 14,906,601 | 75,694,593 | -0.79% |
| 2024-12-09 | 5.10 | 5.15 | 5.02 | 5.06 | 4.90 | qfq | 12,295,343 | 62,474,424 | -1.56% |
| 2024-12-06 | 5.14 | 5.15 | 5.08 | 5.14 | 4.98 | qfq | 11,439,642 | 58,513,764 | 0.19% |
| 2024-12-05 | 4.97 | 5.18 | 4.97 | 5.13 | 4.97 | qfq | 15,323,044 | 78,058,200 | 2.40% |
| 2024-12-04 | 5.04 | 5.17 | 4.99 | 5.01 | 4.86 | qfq | 16,079,700 | 81,643,842 | -0.60% |
| 2024-12-03 | 5.08 | 5.11 | 5.01 | 5.04 | 4.88 | qfq | 11,948,200 | 60,336,908 | -0.40% |
| 2024-12-02 | 5.05 | 5.08 | 4.96 | 5.06 | 4.90 | qfq | 19,176,522 | 96,340,585 | 3.48% |
| 2024-11-29 | 4.85 | 4.89 | 4.77 | 4.89 | 4.74 | qfq | 9,136,446 | 44,335,578 | 0.62% |
| 2024-11-28 | 4.84 | 4.92 | 4.80 | 4.86 | 4.71 | qfq | 10,911,068 | 53,168,801 | 1.04% |
| 2024-11-27 | 4.85 | 4.86 | 4.70 | 4.81 | 4.66 | qfq | 12,806,422 | 60,950,741 | -1.03% |
| 2024-11-26 | 4.93 | 4.93 | 4.85 | 4.86 | 4.71 | qfq | 6,668,700 | 32,566,212 | -1.02% |
| 2024-11-25 | 4.83 | 4.95 | 4.83 | 4.91 | 4.76 | qfq | 11,670,802 | 57,176,282 | 1.66% |
| 2024-11-22 | 4.95 | 5.00 | 4.82 | 4.83 | 4.68 | qfq | 12,029,142 | 59,037,649 | -3.01% |
| 2024-11-21 | 4.91 | 5.03 | 4.88 | 4.98 | 4.83 | qfq | 14,031,000 | 69,603,288 | 2.05% |
| 2024-11-20 | 4.81 | 4.92 | 4.78 | 4.88 | 4.73 | qfq | 9,675,000 | 46,992,874 | 0.83% |
| 2024-11-19 | 4.77 | 4.85 | 4.69 | 4.84 | 4.69 | qfq | 9,834,500 | 46,700,466 | 1.89% |
| 2024-11-18 | 4.77 | 4.93 | 4.73 | 4.75 | 4.60 | qfq | 13,396,000 | 64,793,478 | 0.42% |
| 2024-11-15 | 4.81 | 4.87 | 4.71 | 4.73 | 4.58 | qfq | 10,442,000 | 50,061,899 | -1.25% |
| 2024-11-14 | 4.97 | 4.98 | 4.77 | 4.79 | 4.64 | qfq | 12,985,702 | 63,010,459 | -3.43% |
| 2024-11-13 | 5.02 | 5.05 | 4.91 | 4.96 | 4.81 | qfq | 14,294,641 | 71,155,800 | -0.80% |
| 2024-11-12 | 5.00 | 5.21 | 4.95 | 5.00 | 4.85 | qfq | 31,093,939 | 158,149,227 | 0.40% |
| 2024-11-11 | 4.96 | 4.98 | 4.88 | 4.98 | 4.83 | qfq | 17,832,120 | 87,954,427 | 0.81% |
| 2024-11-08 | 5.05 | 5.05 | 4.90 | 4.94 | 4.79 | qfq | 21,872,817 | 108,647,152 | -1.40% |
| 2024-11-07 | 4.82 | 5.05 | 4.81 | 5.01 | 4.86 | qfq | 25,830,719 | 128,797,033 | 3.30% |
| 2024-11-06 | 4.82 | 4.96 | 4.77 | 4.85 | 4.70 | qfq | 22,917,538 | 111,491,518 | 0.62% |
| 2024-11-05 | 4.76 | 4.85 | 4.74 | 4.82 | 4.67 | qfq | 22,597,832 | 108,586,837 | 1.05% |
| 2024-11-04 | 4.76 | 4.84 | 4.69 | 4.77 | 4.62 | qfq | 23,422,457 | 111,512,571 | -0.42% |
| 2024-11-01 | 5.08 | 5.26 | 4.77 | 4.79 | 4.64 | qfq | 42,280,408 | 209,140,117 | -4.58% |
| 2024-10-31 | 5.24 | 5.29 | 4.96 | 5.02 | 4.86 | qfq | 83,332,413 | 426,710,631 | 2.45% |
| 2024-10-30 | 4.42 | 4.90 | 4.42 | 4.90 | 4.75 | qfq | 43,228,429 | 207,309,429 | 10.11% |
| 2024-10-29 | 4.63 | 4.64 | 4.43 | 4.45 | 4.31 | qfq | 17,582,700 | 79,353,468 | -3.47% |
| 2024-10-28 | 4.42 | 4.61 | 4.41 | 4.61 | 4.47 | qfq | 13,490,120 | 61,163,973 | 4.30% |
| 2024-10-25 | 4.35 | 4.42 | 4.35 | 4.42 | 4.28 | qfq | 9,948,320 | 43,729,008 | 1.84% |
| 2024-10-24 | 4.30 | 4.36 | 4.29 | 4.34 | 4.21 | qfq | 8,335,122 | 36,029,533 | 0.93% |
| 2024-10-23 | 4.31 | 4.37 | 4.27 | 4.30 | 4.17 | qfq | 12,791,260 | 55,311,724 | -0.23% |
| 2024-10-22 | 4.26 | 4.32 | 4.23 | 4.31 | 4.18 | qfq | 10,291,601 | 44,142,634 | 1.41% |
| 2024-10-21 | 4.28 | 4.31 | 4.19 | 4.25 | 4.12 | qfq | 10,356,820 | 43,991,875 | 0.00% |
| 2024-10-18 | 4.19 | 4.31 | 4.16 | 4.25 | 4.12 | qfq | 11,394,273 | 48,195,121 | 1.67% |
| 2024-10-17 | 4.30 | 4.33 | 4.18 | 4.18 | 4.05 | qfq | 10,791,800 | 45,741,461 | -2.79% |
| 2024-10-16 | 4.27 | 4.35 | 4.26 | 4.30 | 4.17 | qfq | 7,102,403 | 30,536,332 | -0.23% |
| 2024-10-15 | 4.38 | 4.41 | 4.30 | 4.31 | 4.18 | qfq | 8,742,900 | 38,022,118 | -1.60% |
| 2024-10-14 | 4.32 | 4.39 | 4.27 | 4.38 | 4.24 | qfq | 10,060,600 | 43,716,123 | 3.55% |
| 2024-10-11 | 4.38 | 4.39 | 4.20 | 4.23 | 4.10 | qfq | 11,683,000 | 50,080,402 | -3.20% |
| 2024-10-10 | 4.35 | 4.48 | 4.27 | 4.37 | 4.23 | qfq | 14,071,000 | 61,609,189 | 1.63% |
| 2024-10-09 | 4.66 | 4.67 | 4.27 | 4.30 | 4.17 | qfq | 24,017,996 | 106,593,876 | -8.12% |
| 2024-10-08 | 4.90 | 4.90 | 4.51 | 4.68 | 4.54 | qfq | 32,009,520 | 149,964,919 | 5.17% |
| 2024-09-30 | 4.26 | 4.49 | 4.18 | 4.45 | 4.31 | qfq | 22,183,069 | 96,413,110 | 8.27% |
| 2024-09-27 | 4.02 | 4.12 | 4.02 | 4.11 | 3.98 | qfq | 5,691,436 | 23,168,937 | 2.75% |
| 2024-09-26 | 3.90 | 4.00 | 3.89 | 4.00 | 3.88 | qfq | 7,441,242 | 29,394,721 | 2.56% |
| 2024-09-25 | 3.88 | 3.97 | 3.87 | 3.90 | 3.78 | qfq | 9,303,940 | 36,473,204 | 1.83% |
| 2024-09-24 | 3.75 | 3.84 | 3.75 | 3.83 | 3.71 | qfq | 8,289,400 | 31,479,767 | 2.96% |
| 2024-09-23 | 3.71 | 3.73 | 3.68 | 3.72 | 3.61 | qfq | 3,119,302 | 11,584,086 | 0.27% |
| 2024-09-20 | 3.74 | 3.75 | 3.68 | 3.71 | 3.60 | qfq | 3,369,400 | 12,503,500 | -0.54% |
| 2024-09-19 | 3.64 | 3.74 | 3.63 | 3.73 | 3.61 | qfq | 4,515,700 | 16,713,345 | 2.47% |
| 2024-09-18 | 3.69 | 3.69 | 3.57 | 3.64 | 3.53 | qfq | 5,287,200 | 19,146,172 | -0.82% |
| 2024-09-13 | 3.70 | 3.71 | 3.65 | 3.67 | 3.56 | qfq | 3,778,000 | 13,905,618 | -0.81% |
| 2024-09-12 | 3.72 | 3.75 | 3.69 | 3.70 | 3.59 | qfq | 4,592,070 | 17,027,847 | -0.27% |
| 2024-09-11 | 3.76 | 3.78 | 3.70 | 3.71 | 3.60 | qfq | 3,779,900 | 14,085,129 | -1.33% |
| 2024-09-10 | 3.72 | 3.77 | 3.68 | 3.76 | 3.64 | qfq | 5,106,700 | 19,036,462 | 1.35% |
| 2024-09-09 | 3.69 | 3.76 | 3.64 | 3.71 | 3.60 | qfq | 5,395,500 | 20,049,964 | 0.54% |
| 2024-09-06 | 3.74 | 3.75 | 3.68 | 3.69 | 3.58 | qfq | 4,397,200 | 16,303,649 | -1.34% |
| 2024-09-05 | 3.69 | 3.75 | 3.69 | 3.74 | 3.62 | qfq | 3,634,500 | 13,534,179 | 0.81% |
| 2024-09-04 | 3.71 | 3.73 | 3.68 | 3.71 | 3.60 | qfq | 4,593,910 | 17,029,753 | 0.00% |
| 2024-09-03 | 3.72 | 3.74 | 3.68 | 3.71 | 3.60 | qfq | 4,038,800 | 14,980,126 | 0.00% |
| 2024-09-02 | 3.71 | 3.78 | 3.70 | 3.71 | 3.60 | qfq | 8,363,392 | 31,292,489 | 0.27% |
| 2024-08-30 | 3.65 | 3.76 | 3.63 | 3.70 | 3.59 | qfq | 7,844,490 | 29,016,411 | 1.37% |
| 2024-08-29 | 3.56 | 3.68 | 3.55 | 3.65 | 3.54 | qfq | 6,942,998 | 25,169,652 | 1.67% |
| 2024-08-28 | 3.58 | 3.66 | 3.54 | 3.59 | 3.48 | qfq | 10,471,030 | 37,685,992 | 2.57% |
| 2024-08-27 | 3.53 | 3.53 | 3.48 | 3.50 | 3.39 | qfq | 3,277,300 | 11,460,543 | -0.57% |
| 2024-08-26 | 3.48 | 3.54 | 3.46 | 3.52 | 3.41 | qfq | 3,197,900 | 11,220,326 | 0.86% |
| 2024-08-23 | 3.50 | 3.50 | 3.44 | 3.49 | 3.38 | qfq | 3,734,910 | 12,956,307 | -0.29% |
| 2024-08-22 | 3.53 | 3.55 | 3.48 | 3.50 | 3.39 | qfq | 4,430,200 | 15,551,027 | -0.85% |
| 2024-08-21 | 3.55 | 3.56 | 3.51 | 3.53 | 3.42 | qfq | 4,445,340 | 15,702,631 | -0.56% |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.55 | 3.44 | qfq | 7,808,593 | 27,910,444 | -2.47% |
| 2024-08-19 | 3.66 | 3.69 | 3.63 | 3.64 | 3.53 | qfq | 5,107,700 | 18,671,622 | -0.82% |
| 2024-08-16 | 3.76 | 3.76 | 3.64 | 3.67 | 3.56 | qfq | 10,699,000 | 39,421,991 | -2.39% |
| 2024-08-15 | 3.73 | 3.77 | 3.70 | 3.76 | 3.64 | qfq | 8,828,653 | 33,014,104 | 0.53% |
| 2024-08-14 | 3.75 | 3.84 | 3.74 | 3.74 | 3.62 | qfq | 10,687,200 | 40,286,355 | -1.32% |
| 2024-08-13 | 3.80 | 3.86 | 3.72 | 3.79 | 3.67 | qfq | 20,195,500 | 76,200,335 | -2.07% |
| 2024-08-12 | 3.92 | 4.07 | 3.82 | 3.87 | 3.75 | qfq | 29,122,929 | 114,798,828 | 4.59% |
| 2024-08-09 | 3.73 | 3.81 | 3.69 | 3.70 | 3.59 | qfq | 5,694,141 | 21,254,565 | -0.80% |
| 2024-08-08 | 3.70 | 3.73 | 3.66 | 3.73 | 3.61 | qfq | 4,061,600 | 15,010,595 | 0.54% |
| 2024-08-07 | 3.71 | 3.73 | 3.68 | 3.71 | 3.60 | qfq | 3,830,700 | 14,201,048 | 0.00% |
| 2024-08-06 | 3.69 | 3.72 | 3.65 | 3.71 | 3.60 | qfq | 5,361,700 | 19,731,929 | 1.64% |
| 2024-08-05 | 3.70 | 3.75 | 3.63 | 3.65 | 3.54 | qfq | 5,492,577 | 20,339,975 | -1.35% |
| 2024-08-02 | 3.72 | 3.76 | 3.69 | 3.70 | 3.59 | qfq | 4,281,107 | 15,962,616 | -1.07% |
| 2024-08-01 | 3.78 | 3.82 | 3.74 | 3.74 | 3.62 | qfq | 6,278,100 | 23,701,453 | -1.06% |
| 2024-07-31 | 3.70 | 3.79 | 3.67 | 3.78 | 3.66 | qfq | 6,063,397 | 22,743,225 | 2.72% |
| 2024-07-30 | 3.68 | 3.69 | 3.65 | 3.68 | 3.57 | qfq | 3,348,000 | 12,282,316 | 0.55% |
| 2024-07-29 | 3.66 | 3.68 | 3.62 | 3.66 | 3.55 | qfq | 2,871,800 | 10,501,416 | 0.00% |
| 2024-07-26 | 3.61 | 3.68 | 3.61 | 3.66 | 3.55 | qfq | 3,639,077 | 13,271,322 | 1.67% |
| 2024-07-25 | 3.58 | 3.63 | 3.54 | 3.60 | 3.49 | qfq | 3,127,673 | 11,242,996 | 0.84% |
| 2024-07-24 | 3.58 | 3.62 | 3.53 | 3.57 | 3.46 | qfq | 3,251,600 | 11,619,273 | -0.28% |
| 2024-07-23 | 3.61 | 3.69 | 3.58 | 3.58 | 3.47 | qfq | 5,124,065 | 18,608,987 | -0.83% |
| 2024-07-22 | 3.65 | 3.65 | 3.60 | 3.61 | 3.50 | qfq | 2,975,625 | 10,782,123 | -1.10% |
| 2024-07-19 | 3.66 | 3.68 | 3.60 | 3.65 | 3.54 | qfq | 3,895,301 | 14,185,918 | -0.27% |
| 2024-07-18 | 3.59 | 3.67 | 3.56 | 3.66 | 3.55 | qfq | 4,954,202 | 17,880,373 | 0.83% |
| 2024-07-17 | 3.67 | 3.70 | 3.58 | 3.63 | 3.52 | qfq | 5,966,500 | 21,678,575 | -2.16% |
| 2024-07-16 | 3.70 | 3.86 | 3.68 | 3.71 | 3.60 | qfq | 7,043,800 | 26,275,693 | 1.37% |
| 2024-07-15 | 3.75 | 3.75 | 3.64 | 3.66 | 3.55 | qfq | 4,948,300 | 18,213,360 | -2.14% |
| 2024-07-12 | 3.72 | 3.78 | 3.72 | 3.74 | 3.62 | qfq | 5,376,900 | 20,195,991 | -0.27% |
| 2024-07-11 | 3.65 | 3.76 | 3.64 | 3.75 | 3.63 | qfq | 5,299,501 | 19,639,988 | 3.59% |
| 2024-07-10 | 3.65 | 3.66 | 3.59 | 3.62 | 3.51 | qfq | 3,904,200 | 14,174,340 | -0.55% |
| 2024-07-09 | 3.61 | 3.65 | 3.49 | 3.64 | 3.53 | qfq | 4,784,200 | 17,107,616 | 0.83% |
| 2024-07-08 | 3.70 | 3.72 | 3.60 | 3.61 | 3.50 | qfq | 4,364,800 | 15,901,096 | -3.48% |
| 2024-07-05 | 3.69 | 3.75 | 3.66 | 3.74 | 3.62 | qfq | 3,429,400 | 12,724,655 | 0.81% |
| 2024-07-04 | 3.81 | 3.83 | 3.69 | 3.71 | 3.60 | qfq | 4,013,600 | 15,051,591 | -2.88% |
| 2024-07-03 | 3.81 | 3.89 | 3.81 | 3.82 | 3.70 | qfq | 3,598,700 | 13,833,940 | -0.78% |
| 2024-07-02 | 3.78 | 3.88 | 3.77 | 3.85 | 3.73 | qfq | 4,571,302 | 17,557,090 | 1.85% |
| 2024-07-01 | 3.72 | 3.80 | 3.71 | 3.78 | 3.66 | qfq | 4,284,802 | 16,089,902 | 1.89% |
| 2024-06-28 | 3.70 | 3.78 | 3.67 | 3.71 | 3.60 | qfq | 4,418,702 | 16,492,709 | 0.27% |
| 2024-06-27 | 3.77 | 3.79 | 3.69 | 3.70 | 3.59 | qfq | 4,757,000 | 17,741,374 | -1.86% |
| 2024-06-26 | 3.67 | 3.77 | 3.65 | 3.77 | 3.65 | qfq | 4,130,003 | 15,309,158 | 2.17% |
| 2024-06-25 | 3.70 | 3.72 | 3.63 | 3.69 | 3.58 | qfq | 3,829,204 | 14,095,792 | 1.37% |
| 2024-06-24 | 3.74 | 3.75 | 3.62 | 3.64 | 3.53 | qfq | 5,714,101 | 20,957,337 | -2.67% |
| 2024-06-21 | 3.78 | 3.78 | 3.70 | 3.74 | 3.62 | qfq | 3,240,300 | 12,175,517 | 0.27% |
| 2024-06-20 | 3.83 | 3.88 | 3.72 | 3.73 | 3.61 | qfq | 5,246,200 | 19,798,327 | -3.12% |
| 2024-06-19 | 3.89 | 3.92 | 3.84 | 3.85 | 3.73 | qfq | 3,288,700 | 12,726,005 | -1.03% |
| 2024-06-18 | 3.89 | 3.90 | 3.81 | 3.89 | 3.77 | qfq | 3,367,600 | 13,009,292 | 1.04% |
| 2024-06-17 | 3.92 | 3.94 | 3.83 | 3.85 | 3.73 | qfq | 4,631,800 | 17,965,353 | -1.79% |
| 2024-06-14 | 3.90 | 3.94 | 3.86 | 3.92 | 3.80 | qfq | 4,462,200 | 17,407,286 | 0.26% |
| 2024-06-13 | 3.95 | 4.00 | 3.89 | 3.91 | 3.79 | qfq | 4,446,700 | 17,477,200 | -1.26% |
| 2024-06-12 | 3.91 | 3.97 | 3.89 | 3.96 | 3.84 | qfq | 4,049,000 | 15,974,050 | 1.02% |
| 2024-06-11 | 4.01 | 4.01 | 3.88 | 3.92 | 3.80 | qfq | 5,925,202 | 23,205,574 | -2.00% |
| 2024-06-07 | 3.88 | 4.03 | 3.87 | 4.00 | 3.88 | qfq | 9,457,261 | 37,228,914 | 4.99% |
| 2024-06-06 | 4.00 | 4.04 | 3.78 | 3.81 | 3.69 | qfq | 9,992,606 | 38,545,355 | -4.51% |
| 2024-06-05 | 4.11 | 4.12 | 3.97 | 3.99 | 3.87 | qfq | 7,983,099 | 32,051,140 | -3.39% |
| 2024-06-04 | 4.17 | 4.20 | 4.07 | 4.13 | 4.00 | qfq | 9,398,201 | 38,672,760 | -1.67% |
| 2024-06-03 | 4.35 | 4.35 | 4.17 | 4.20 | 4.07 | qfq | 7,157,400 | 30,292,567 | -3.45% |
| 2024-05-31 | 4.40 | 4.41 | 4.34 | 4.35 | 4.22 | qfq | 7,005,584 | 30,638,814 | -1.36% |
| 2024-05-30 | 4.42 | 4.51 | 4.39 | 4.41 | 4.27 | qfq | 7,689,400 | 34,178,121 | 0.00% |
| 2024-05-29 | 4.41 | 4.46 | 4.34 | 4.41 | 4.27 | qfq | 5,240,296 | 23,084,957 | 0.92% |
| 2024-05-28 | 4.41 | 4.45 | 4.35 | 4.37 | 4.23 | qfq | 3,891,200 | 17,101,617 | -0.91% |
| 2024-05-27 | 4.45 | 4.46 | 4.36 | 4.41 | 4.27 | qfq | 4,151,600 | 18,257,853 | 0.00% |
| 2024-05-24 | 4.38 | 4.47 | 4.37 | 4.41 | 4.27 | qfq | 4,725,150 | 20,968,831 | 0.23% |
| 2024-05-23 | 4.55 | 4.55 | 4.39 | 4.40 | 4.26 | qfq | 7,181,800 | 31,874,766 | -3.08% |
| 2024-05-22 | 4.55 | 4.57 | 4.51 | 4.54 | 4.40 | qfq | 4,506,200 | 20,440,674 | -0.22% |
| 2024-05-21 | 4.66 | 4.66 | 4.50 | 4.55 | 4.41 | qfq | 8,733,800 | 39,784,468 | -2.36% |
| 2024-05-20 | 4.68 | 4.71 | 4.64 | 4.66 | 4.52 | qfq | 5,582,200 | 26,109,455 | -0.64% |
| 2024-05-17 | 4.66 | 4.69 | 4.60 | 4.69 | 4.55 | qfq | 5,145,200 | 23,906,803 | 1.52% |
| 2024-05-16 | 4.63 | 4.68 | 4.61 | 4.62 | 4.48 | qfq | 4,378,300 | 20,316,343 | 0.22% |
| 2024-05-15 | 4.66 | 4.68 | 4.60 | 4.61 | 4.47 | qfq | 3,538,400 | 16,424,011 | -1.07% |
| 2024-05-14 | 4.67 | 4.72 | 4.65 | 4.66 | 4.52 | qfq | 4,599,200 | 21,506,714 | 0.22% |
| 2024-05-13 | 4.72 | 4.73 | 4.62 | 4.65 | 4.51 | qfq | 4,959,400 | 23,131,639 | -1.48% |
| 2024-05-10 | 4.76 | 4.76 | 4.68 | 4.72 | 4.57 | qfq | 4,330,100 | 20,398,713 | -0.42% |
| 2024-05-09 | 4.73 | 4.78 | 4.71 | 4.74 | 4.59 | qfq | 5,807,700 | 27,593,709 | 0.85% |
| 2024-05-08 | 4.74 | 4.76 | 4.69 | 4.70 | 4.55 | qfq | 6,419,506 | 30,284,955 | -1.05% |
| 2024-05-07 | 4.75 | 4.79 | 4.69 | 4.75 | 4.60 | qfq | 6,896,402 | 32,636,552 | 0.21% |
| 2024-05-06 | 4.70 | 4.76 | 4.69 | 4.74 | 4.59 | qfq | 7,549,200 | 35,648,182 | 0.64% |
| 2024-04-30 | 4.71 | 4.72 | 4.65 | 4.71 | 4.56 | qfq | 8,114,565 | 37,980,925 | -0.21% |
| 2024-04-29 | 4.52 | 4.74 | 4.52 | 4.72 | 4.57 | qfq | 10,664,741 | 49,596,957 | 4.42% |
| 2024-04-26 | 4.50 | 4.55 | 4.44 | 4.52 | 4.38 | qfq | 7,757,300 | 34,828,270 | 0.89% |
| 2024-04-25 | 4.41 | 4.52 | 4.39 | 4.48 | 4.34 | qfq | 6,033,000 | 27,003,952 | 1.59% |
| 2024-04-24 | 4.45 | 4.46 | 4.36 | 4.41 | 4.27 | qfq | 5,010,002 | 22,045,559 | 0.46% |
| 2024-04-23 | 4.38 | 4.45 | 4.35 | 4.39 | 4.25 | qfq | 5,543,700 | 24,375,045 | 0.46% |
| 2024-04-22 | 4.43 | 4.47 | 4.33 | 4.37 | 4.23 | qfq | 7,034,900 | 30,855,555 | -1.58% |
| 2024-04-19 | 4.43 | 4.52 | 4.39 | 4.44 | 4.30 | qfq | 5,665,426 | 25,182,901 | -0.22% |
| 2024-04-18 | 4.58 | 4.60 | 4.44 | 4.45 | 4.31 | qfq | 10,611,144 | 47,651,114 | -2.84% |
| 2024-04-17 | 4.26 | 4.59 | 4.25 | 4.58 | 4.44 | qfq | 12,991,602 | 58,035,745 | 9.83% |
| 2024-04-16 | 4.50 | 4.60 | 4.17 | 4.17 | 4.04 | qfq | 16,962,502 | 73,006,899 | -7.95% |
| 2024-04-15 | 4.71 | 4.74 | 4.44 | 4.53 | 4.39 | qfq | 14,602,302 | 66,568,521 | -4.63% |
| 2024-04-12 | 4.81 | 4.96 | 4.73 | 4.75 | 4.60 | qfq | 11,762,402 | 56,805,065 | -1.45% |
| 2024-04-11 | 4.75 | 4.88 | 4.66 | 4.82 | 4.67 | qfq | 10,825,702 | 52,081,502 | 2.77% |
| 2024-04-10 | 4.76 | 4.78 | 4.66 | 4.69 | 4.55 | qfq | 6,166,400 | 29,031,955 | -1.68% |
| 2024-04-09 | 4.74 | 4.77 | 4.68 | 4.77 | 4.62 | qfq | 5,194,600 | 24,598,274 | 1.71% |
| 2024-04-08 | 4.75 | 4.77 | 4.68 | 4.69 | 4.55 | qfq | 5,613,900 | 26,517,346 | -1.88% |
| 2024-04-03 | 4.74 | 4.78 | 4.68 | 4.78 | 4.63 | qfq | 6,064,500 | 28,689,851 | 1.06% |
| 2024-04-02 | 4.69 | 4.75 | 4.69 | 4.73 | 4.58 | qfq | 5,877,134 | 27,757,830 | 0.64% |
| 2024-04-01 | 4.66 | 4.70 | 4.63 | 4.70 | 4.55 | qfq | 5,569,200 | 26,011,256 | 1.08% |
| 2024-03-29 | 4.54 | 4.65 | 4.52 | 4.65 | 4.51 | qfq | 6,899,300 | 31,736,128 | 2.88% |
| 2024-03-28 | 4.49 | 4.58 | 4.48 | 4.52 | 4.38 | qfq | 6,787,791 | 30,783,853 | 0.67% |
| 2024-03-27 | 4.60 | 4.62 | 4.47 | 4.49 | 4.35 | qfq | 4,799,000 | 21,854,340 | -2.39% |
| 2024-03-26 | 4.61 | 4.62 | 4.52 | 4.60 | 4.46 | qfq | 5,552,700 | 25,401,901 | 0.44% |
| 2024-03-25 | 4.67 | 4.70 | 4.58 | 4.58 | 4.44 | qfq | 5,884,800 | 27,345,589 | -1.51% |
| 2024-03-22 | 4.70 | 4.72 | 4.58 | 4.65 | 4.51 | qfq | 6,418,397 | 29,820,397 | -1.27% |
| 2024-03-21 | 4.73 | 4.74 | 4.67 | 4.71 | 4.56 | qfq | 4,809,864 | 22,623,507 | 0.21% |
| 2024-03-20 | 4.67 | 4.72 | 4.67 | 4.70 | 4.55 | qfq | 4,970,402 | 23,336,319 | 0.86% |
| 2024-03-19 | 4.73 | 4.73 | 4.65 | 4.66 | 4.52 | qfq | 6,106,300 | 28,623,286 | -1.27% |
| 2024-03-18 | 4.69 | 4.72 | 4.66 | 4.72 | 4.57 | qfq | 7,631,302 | 35,865,994 | 1.29% |
| 2024-03-15 | 4.59 | 4.66 | 4.56 | 4.66 | 4.52 | qfq | 8,828,388 | 40,631,601 | 1.53% |
| 2024-03-14 | 4.65 | 4.68 | 4.56 | 4.59 | 4.45 | qfq | 7,366,881 | 34,027,245 | -0.86% |
| 2024-03-13 | 4.65 | 4.66 | 4.59 | 4.63 | 4.49 | qfq | 4,588,620 | 21,217,151 | -1.07% |
| 2024-03-12 | 4.66 | 4.69 | 4.58 | 4.68 | 4.54 | qfq | 6,248,000 | 28,998,905 | 0.21% |
| 2024-03-11 | 4.48 | 4.73 | 4.45 | 4.67 | 4.53 | qfq | 12,198,320 | 56,024,003 | 3.78% |
| 2024-03-08 | 4.40 | 4.56 | 4.39 | 4.50 | 4.36 | qfq | 10,666,199 | 47,885,703 | 2.97% |
| 2024-03-07 | 4.40 | 4.46 | 4.35 | 4.37 | 4.23 | qfq | 5,408,900 | 23,829,445 | -0.46% |
| 2024-03-06 | 4.37 | 4.45 | 4.34 | 4.39 | 4.25 | qfq | 6,354,201 | 27,909,014 | 0.69% |
| 2024-03-05 | 4.47 | 4.47 | 4.34 | 4.36 | 4.23 | qfq | 6,196,600 | 27,151,663 | -1.80% |
| 2024-03-04 | 4.49 | 4.52 | 4.40 | 4.44 | 4.30 | qfq | 7,564,300 | 33,634,385 | -0.45% |
| 2024-03-01 | 4.38 | 4.49 | 4.38 | 4.46 | 4.32 | qfq | 7,665,440 | 33,963,752 | 0.45% |
| 2024-02-29 | 4.25 | 4.44 | 4.25 | 4.44 | 4.30 | qfq | 9,404,001 | 41,045,410 | 3.26% |
| 2024-02-28 | 4.55 | 4.65 | 4.28 | 4.30 | 4.17 | qfq | 14,746,900 | 65,595,465 | -5.49% |
| 2024-02-27 | 4.40 | 4.55 | 4.34 | 4.55 | 4.41 | qfq | 8,684,200 | 38,732,094 | 2.94% |
| 2024-02-26 | 4.37 | 4.49 | 4.37 | 4.42 | 4.28 | qfq | 9,193,700 | 40,754,382 | 1.38% |
| 2024-02-23 | 4.23 | 4.36 | 4.20 | 4.36 | 4.23 | qfq | 8,174,002 | 34,945,860 | 3.56% |
| 2024-02-22 | 4.16 | 4.22 | 4.12 | 4.21 | 4.08 | qfq | 5,969,937 | 25,000,558 | 1.69% |
| 2024-02-21 | 4.07 | 4.28 | 4.03 | 4.14 | 4.01 | qfq | 10,087,900 | 42,226,369 | 0.73% |
| 2024-02-20 | 4.10 | 4.11 | 3.99 | 4.11 | 3.98 | qfq | 7,199,013 | 29,229,314 | 0.74% |
| 2024-02-19 | 4.01 | 4.19 | 4.01 | 4.08 | 3.95 | qfq | 18,052,523 | 74,086,364 | 3.55% |
| 2024-02-08 | 3.65 | 3.96 | 3.56 | 3.94 | 3.82 | qfq | 18,236,128 | 68,356,884 | 9.14% |
| 2024-02-07 | 3.82 | 3.82 | 3.55 | 3.61 | 3.50 | qfq | 19,313,509 | 70,480,834 | -5.50% |
| 2024-02-06 | 3.45 | 3.93 | 3.45 | 3.82 | 3.70 | qfq | 17,383,305 | 63,599,433 | 2.14% |
| 2024-02-05 | 4.16 | 4.16 | 3.74 | 3.74 | 3.62 | qfq | 16,980,000 | 64,778,632 | -9.88% |
| 2024-02-02 | 4.32 | 4.43 | 3.99 | 4.15 | 4.02 | qfq | 13,159,985 | 55,427,316 | -4.38% |
| 2024-02-01 | 4.37 | 4.45 | 4.23 | 4.34 | 4.21 | qfq | 11,740,617 | 51,082,593 | -2.69% |
| 2024-01-31 | 4.60 | 4.69 | 4.45 | 4.46 | 4.32 | qfq | 10,361,138 | 47,187,024 | -3.67% |
| 2024-01-30 | 4.69 | 4.87 | 4.60 | 4.63 | 4.49 | qfq | 11,255,800 | 53,139,994 | -1.28% |
| 2024-01-29 | 4.92 | 4.94 | 4.68 | 4.69 | 4.55 | qfq | 11,090,601 | 53,151,087 | -3.70% |
| 2024-01-26 | 4.82 | 4.99 | 4.78 | 4.87 | 4.72 | qfq | 16,964,038 | 83,051,657 | 3.84% |
| 2024-01-25 | 4.47 | 4.69 | 4.46 | 4.69 | 4.55 | qfq | 9,657,436 | 44,310,787 | 5.16% |
| 2024-01-24 | 4.36 | 4.46 | 4.25 | 4.46 | 4.32 | qfq | 9,539,700 | 41,648,714 | 2.76% |
| 2024-01-23 | 4.36 | 4.36 | 4.20 | 4.34 | 4.21 | qfq | 11,811,102 | 50,634,832 | -1.36% |
| 2024-01-22 | 4.65 | 4.65 | 4.33 | 4.40 | 4.26 | qfq | 7,335,802 | 32,951,510 | -4.97% |
| 2024-01-19 | 4.69 | 4.71 | 4.62 | 4.63 | 4.49 | qfq | 4,386,602 | 20,424,265 | -1.28% |
| 2024-01-18 | 4.79 | 4.79 | 4.56 | 4.69 | 4.55 | qfq | 9,730,191 | 45,312,646 | -2.29% |
| 2024-01-17 | 4.91 | 4.92 | 4.80 | 4.80 | 4.65 | qfq | 3,772,000 | 18,351,894 | -2.04% |
| 2024-01-16 | 4.94 | 4.96 | 4.84 | 4.90 | 4.75 | qfq | 5,410,200 | 26,520,995 | -1.01% |
| 2024-01-15 | 4.95 | 4.98 | 4.93 | 4.95 | 4.80 | qfq | 4,918,600 | 24,354,898 | -1.00% |
| 2024-01-12 | 5.10 | 5.12 | 4.99 | 5.00 | 4.85 | qfq | 9,320,600 | 47,251,404 | -0.20% |
| 2024-01-11 | 4.95 | 5.02 | 4.92 | 5.01 | 4.86 | qfq | 4,621,700 | 22,994,656 | 0.80% |
| 2024-01-10 | 4.98 | 5.02 | 4.90 | 4.97 | 4.82 | qfq | 4,344,200 | 21,599,345 | -0.20% |
| 2024-01-09 | 4.96 | 5.01 | 4.94 | 4.98 | 4.83 | qfq | 4,363,715 | 21,697,707 | 0.40% |
| 2024-01-08 | 5.04 | 5.08 | 4.95 | 4.96 | 4.81 | qfq | 4,249,800 | 21,250,271 | -1.59% |
| 2024-01-05 | 5.07 | 5.13 | 5.01 | 5.04 | 4.88 | qfq | 4,641,700 | 23,592,055 | -1.18% |
| 2024-01-04 | 5.09 | 5.11 | 5.05 | 5.10 | 4.94 | qfq | 4,983,100 | 25,350,927 | 0.20% |
| 2024-01-03 | 5.08 | 5.10 | 5.04 | 5.09 | 4.93 | qfq | 5,030,800 | 25,530,875 | 0.39% |
| 2024-01-02 | 4.95 | 5.09 | 4.93 | 5.07 | 4.91 | qfq | 8,563,800 | 43,163,312 | 2.63% |
| 2023-12-29 | 4.89 | 4.96 | 4.89 | 4.94 | 4.79 | qfq | 4,901,380 | 24,134,672 | 0.61% |
| 2023-12-28 | 4.83 | 4.94 | 4.77 | 4.91 | 4.76 | qfq | 5,140,600 | 25,054,530 | 1.45% |
| 2023-12-27 | 4.82 | 4.85 | 4.78 | 4.84 | 4.69 | qfq | 3,324,900 | 16,005,889 | 0.21% |
| 2023-12-26 | 4.85 | 4.88 | 4.81 | 4.83 | 4.68 | qfq | 3,933,000 | 19,053,915 | -0.21% |
| 2023-12-25 | 4.89 | 4.91 | 4.79 | 4.84 | 4.69 | qfq | 6,375,900 | 30,826,849 | -1.83% |
| 2023-12-22 | 4.97 | 4.99 | 4.90 | 4.93 | 4.78 | qfq | 4,760,800 | 23,505,325 | -0.80% |
| 2023-12-21 | 4.93 | 4.99 | 4.86 | 4.97 | 4.82 | qfq | 6,385,910 | 31,436,000 | 0.81% |
| 2023-12-20 | 4.96 | 5.03 | 4.93 | 4.93 | 4.78 | qfq | 4,588,300 | 22,824,169 | -0.60% |
| 2023-12-19 | 4.96 | 4.99 | 4.90 | 4.96 | 4.81 | qfq | 4,897,500 | 24,221,475 | 0.00% |
| 2023-12-18 | 5.05 | 5.05 | 4.95 | 4.96 | 4.81 | qfq | 6,756,900 | 33,750,359 | -1.98% |
| 2023-12-15 | 5.03 | 5.10 | 5.02 | 5.06 | 4.90 | qfq | 6,264,600 | 31,661,904 | 0.40% |
| 2023-12-14 | 5.05 | 5.08 | 5.00 | 5.04 | 4.88 | qfq | 6,099,000 | 30,787,615 | 0.60% |
| 2023-12-13 | 4.99 | 5.08 | 4.97 | 5.01 | 4.86 | qfq | 6,569,700 | 33,129,677 | 0.20% |
| 2023-12-12 | 5.01 | 5.03 | 4.92 | 5.00 | 4.85 | qfq | 7,671,600 | 38,146,611 | 0.00% |
| 2023-12-11 | 4.90 | 5.05 | 4.89 | 5.00 | 4.85 | qfq | 16,565,865 | 82,552,057 | 0.20% |
| 2023-12-08 | 5.25 | 5.35 | 4.99 | 4.99 | 4.84 | qfq | 21,289,700 | 109,221,969 | -1.38% |
| 2023-12-07 | 5.03 | 5.09 | 5.01 | 5.06 | 4.90 | qfq | 7,451,999 | 37,656,720 | 0.60% |
| 2023-12-06 | 5.00 | 5.05 | 4.97 | 5.03 | 4.87 | qfq | 6,043,296 | 30,386,744 | 0.20% |
| 2023-12-05 | 5.06 | 5.10 | 5.01 | 5.02 | 4.86 | qfq | 6,203,300 | 31,311,241 | -1.38% |
| 2023-12-04 | 5.03 | 5.10 | 5.03 | 5.09 | 4.93 | qfq | 6,127,799 | 31,059,232 | 0.79% |
| 2023-12-01 | 5.10 | 5.10 | 5.04 | 5.05 | 4.89 | qfq | 4,382,100 | 22,188,784 | -0.20% |
| 2023-11-30 | 5.09 | 5.12 | 5.05 | 5.06 | 4.90 | qfq | 5,249,859 | 26,647,015 | -0.39% |
| 2023-11-29 | 5.11 | 5.14 | 5.07 | 5.08 | 4.92 | qfq | 5,461,180 | 27,856,732 | -0.59% |
| 2023-11-28 | 5.07 | 5.11 | 5.01 | 5.11 | 4.95 | qfq | 7,649,482 | 38,814,511 | 0.79% |
| 2023-11-27 | 5.05 | 5.11 | 5.02 | 5.07 | 4.91 | qfq | 14,015,102 | 71,013,919 | -0.39% |
| 2023-11-24 | 5.14 | 5.19 | 5.09 | 5.09 | 4.93 | qfq | 7,595,784 | 38,945,375 | -0.78% |
| 2023-11-23 | 5.07 | 5.14 | 5.07 | 5.13 | 4.97 | qfq | 8,599,574 | 43,985,512 | 1.18% |
| 2023-11-22 | 5.07 | 5.11 | 5.04 | 5.07 | 4.91 | qfq | 10,187,173 | 51,712,498 | 0.00% |
| 2023-11-21 | 5.10 | 5.12 | 5.04 | 5.07 | 4.91 | qfq | 15,360,300 | 78,143,891 | 0.60% |
| 2023-11-20 | 4.92 | 5.15 | 4.89 | 5.04 | 4.88 | qfq | 22,118,581 | 112,086,614 | 2.65% |
| 2023-11-17 | 4.85 | 4.92 | 4.84 | 4.91 | 4.76 | qfq | 6,341,840 | 31,000,956 | 1.03% |
| 2023-11-16 | 4.86 | 4.89 | 4.83 | 4.86 | 4.71 | qfq | 4,918,340 | 23,900,887 | 0.00% |
| 2023-11-15 | 4.85 | 4.87 | 4.82 | 4.86 | 4.71 | qfq | 5,369,527 | 26,038,195 | 0.62% |
| 2023-11-14 | 4.85 | 4.86 | 4.81 | 4.83 | 4.68 | qfq | 4,382,500 | 21,150,448 | -0.41% |
| 2023-11-13 | 4.82 | 4.85 | 4.79 | 4.85 | 4.70 | qfq | 3,804,201 | 18,370,250 | 0.62% |
| 2023-11-10 | 4.80 | 4.83 | 4.76 | 4.82 | 4.67 | qfq | 3,650,600 | 17,499,897 | 0.21% |
| 2023-11-09 | 4.83 | 4.85 | 4.78 | 4.81 | 4.66 | qfq | 4,332,604 | 20,848,378 | -0.41% |
| 2023-11-08 | 4.88 | 4.89 | 4.80 | 4.83 | 4.68 | qfq | 5,366,400 | 25,936,196 | -0.21% |
| 2023-11-07 | 4.80 | 4.86 | 4.78 | 4.84 | 4.69 | qfq | 5,181,500 | 24,965,538 | 0.83% |
| 2023-11-06 | 4.78 | 4.81 | 4.76 | 4.80 | 4.65 | qfq | 4,595,173 | 22,010,340 | 0.42% |
| 2023-11-03 | 4.75 | 4.81 | 4.74 | 4.78 | 4.63 | qfq | 4,398,400 | 21,050,705 | 0.42% |
| 2023-11-02 | 4.77 | 4.80 | 4.73 | 4.76 | 4.61 | qfq | 4,724,300 | 22,518,295 | 0.21% |
| 2023-11-01 | 4.77 | 4.79 | 4.72 | 4.75 | 4.60 | qfq | 5,271,800 | 25,028,525 | 0.00% |
| 2023-10-31 | 4.77 | 4.77 | 4.72 | 4.75 | 4.60 | qfq | 4,154,869 | 19,689,826 | 0.00% |
| 2023-10-30 | 4.74 | 4.76 | 4.70 | 4.75 | 4.60 | qfq | 4,505,702 | 21,366,263 | 0.42% |
| 2023-10-27 | 4.68 | 4.75 | 4.67 | 4.73 | 4.58 | qfq | 5,158,826 | 24,346,255 | 1.07% |
| 2023-10-26 | 4.67 | 4.69 | 4.61 | 4.68 | 4.54 | qfq | 5,086,500 | 23,644,463 | 0.00% |
| 2023-10-25 | 4.58 | 4.69 | 4.58 | 4.68 | 4.54 | qfq | 5,578,200 | 25,976,705 | 2.63% |
| 2023-10-24 | 4.45 | 4.57 | 4.43 | 4.56 | 4.42 | qfq | 5,663,900 | 25,635,862 | 3.17% |
| 2023-10-23 | 4.52 | 4.56 | 4.40 | 4.42 | 4.28 | qfq | 4,943,300 | 22,040,614 | -2.43% |
| 2023-10-20 | 4.53 | 4.57 | 4.50 | 4.53 | 4.39 | qfq | 4,203,359 | 19,056,873 | 0.22% |
| 2023-10-19 | 4.54 | 4.62 | 4.52 | 4.52 | 4.38 | qfq | 6,159,959 | 28,128,799 | -0.88% |
| 2023-10-18 | 4.66 | 4.68 | 4.56 | 4.56 | 4.42 | qfq | 6,115,800 | 28,087,031 | -2.56% |
| 2023-10-17 | 4.69 | 4.70 | 4.66 | 4.68 | 4.54 | qfq | 3,389,689 | 15,852,604 | 0.00% |
| 2023-10-16 | 4.69 | 4.73 | 4.66 | 4.68 | 4.54 | qfq | 3,747,970 | 17,575,509 | -0.43% |
| 2023-10-13 | 4.75 | 4.75 | 4.67 | 4.70 | 4.55 | qfq | 5,274,800 | 24,796,471 | -1.47% |
| 2023-10-12 | 4.76 | 4.79 | 4.71 | 4.77 | 4.62 | qfq | 5,685,630 | 27,016,369 | 1.06% |
| 2023-10-11 | 4.76 | 4.79 | 4.69 | 4.72 | 4.57 | qfq | 5,384,900 | 25,480,624 | -0.84% |
| 2023-10-10 | 4.86 | 4.88 | 4.74 | 4.76 | 4.61 | qfq | 6,145,981 | 29,456,017 | -1.86% |
| 2023-10-09 | 4.88 | 4.88 | 4.82 | 4.85 | 4.70 | qfq | 4,536,002 | 21,988,198 | -0.82% |
| 2023-09-28 | 4.86 | 4.91 | 4.85 | 4.89 | 4.74 | qfq | 4,079,300 | 19,935,304 | 0.82% |
| 2023-09-27 | 4.83 | 4.88 | 4.79 | 4.85 | 4.70 | qfq | 4,450,202 | 21,578,850 | 0.62% |
| 2023-09-26 | 4.82 | 4.83 | 4.78 | 4.82 | 4.67 | qfq | 3,114,200 | 14,976,623 | 0.00% |
| 2023-09-25 | 4.86 | 4.91 | 4.81 | 4.82 | 4.67 | qfq | 4,416,000 | 21,398,125 | -1.03% |
| 2023-09-22 | 4.83 | 4.88 | 4.78 | 4.87 | 4.72 | qfq | 5,073,661 | 24,540,545 | 1.25% |
| 2023-09-21 | 4.82 | 4.87 | 4.81 | 4.81 | 4.66 | qfq | 3,004,700 | 14,535,944 | -0.62% |
| 2023-09-20 | 4.88 | 4.89 | 4.83 | 4.84 | 4.69 | qfq | 4,661,013 | 22,648,703 | -1.02% |
| 2023-09-19 | 4.92 | 4.98 | 4.88 | 4.89 | 4.74 | qfq | 6,721,756 | 33,132,874 | -0.61% |
| 2023-09-18 | 4.92 | 4.94 | 4.85 | 4.92 | 4.77 | qfq | 4,783,100 | 23,415,611 | 0.00% |
| 2023-09-15 | 4.92 | 4.94 | 4.87 | 4.92 | 4.77 | qfq | 4,155,248 | 20,378,863 | 0.20% |
| 2023-09-14 | 4.94 | 4.95 | 4.87 | 4.91 | 4.76 | qfq | 4,174,108 | 20,484,130 | -0.61% |
| 2023-09-13 | 4.96 | 4.96 | 4.88 | 4.94 | 4.79 | qfq | 5,117,408 | 25,161,096 | 0.20% |
| 2023-09-12 | 4.94 | 4.98 | 4.92 | 4.93 | 4.78 | qfq | 3,702,000 | 18,309,861 | -0.60% |
| 2023-09-11 | 4.85 | 4.99 | 4.85 | 4.96 | 4.81 | qfq | 8,624,000 | 42,586,482 | 2.48% |
| 2023-09-08 | 4.84 | 4.88 | 4.82 | 4.84 | 4.69 | qfq | 5,108,202 | 24,735,071 | -0.21% |
| 2023-09-07 | 4.97 | 4.98 | 4.85 | 4.85 | 4.70 | qfq | 7,303,800 | 35,765,390 | -2.22% |
| 2023-09-06 | 4.97 | 5.01 | 4.94 | 4.96 | 4.81 | qfq | 6,130,900 | 30,432,825 | -1.00% |
| 2023-09-05 | 5.06 | 5.06 | 4.98 | 5.01 | 4.86 | qfq | 7,030,000 | 35,186,415 | -1.18% |
| 2023-09-04 | 4.95 | 5.10 | 4.94 | 5.07 | 4.91 | qfq | 10,435,908 | 52,516,710 | 2.42% |
| 2023-09-01 | 4.96 | 4.97 | 4.90 | 4.95 | 4.80 | qfq | 8,441,123 | 41,649,874 | -0.20% |
| 2023-08-31 | 5.06 | 5.07 | 4.93 | 4.96 | 4.81 | qfq | 11,680,870 | 58,108,524 | -2.36% |
| 2023-08-30 | 5.20 | 5.23 | 5.04 | 5.08 | 4.92 | qfq | 19,119,104 | 97,601,534 | -2.68% |
| 2023-08-29 | 5.22 | 5.29 | 5.15 | 5.22 | 5.06 | qfq | 18,291,994 | 95,287,057 | 0.19% |
| 2023-08-28 | 5.35 | 5.35 | 5.16 | 5.21 | 5.05 | qfq | 29,571,240 | 155,429,772 | 0.00% |
| 2023-08-25 | 5.09 | 5.29 | 5.07 | 5.21 | 5.05 | qfq | 25,342,703 | 132,359,717 | 2.16% |
| 2023-08-24 | 5.16 | 5.17 | 5.01 | 5.10 | 4.94 | qfq | 11,504,800 | 58,362,886 | -1.16% |
| 2023-08-23 | 5.11 | 5.22 | 5.07 | 5.16 | 5.00 | qfq | 16,787,600 | 86,704,033 | 0.98% |
| 2023-08-22 | 5.16 | 5.23 | 5.00 | 5.11 | 4.95 | qfq | 14,229,531 | 72,553,525 | -1.35% |
| 2023-08-21 | 5.15 | 5.25 | 5.13 | 5.18 | 5.02 | qfq | 13,660,093 | 71,005,794 | 0.58% |
| 2023-08-18 | 5.09 | 5.24 | 5.07 | 5.15 | 4.99 | qfq | 9,963,331 | 51,420,184 | 0.98% |
| 2023-08-17 | 5.01 | 5.11 | 4.96 | 5.10 | 4.94 | qfq | 6,437,454 | 32,354,954 | 0.99% |
| 2023-08-16 | 5.04 | 5.08 | 5.00 | 5.05 | 4.89 | qfq | 3,554,300 | 17,935,974 | 0.00% |
| 2023-08-15 | 5.08 | 5.10 | 5.00 | 5.05 | 4.89 | qfq | 3,966,500 | 20,051,403 | -0.59% |
| 2023-08-14 | 5.02 | 5.09 | 5.00 | 5.08 | 4.92 | qfq | 5,021,600 | 25,335,922 | 0.79% |
| 2023-08-11 | 5.12 | 5.15 | 5.04 | 5.04 | 4.88 | qfq | 6,144,700 | 31,241,160 | -1.75% |
| 2023-08-10 | 5.14 | 5.16 | 5.11 | 5.13 | 4.97 | qfq | 4,532,400 | 23,256,784 | -0.19% |
| 2023-08-09 | 5.17 | 5.19 | 5.13 | 5.14 | 4.98 | qfq | 6,404,000 | 32,988,967 | 0.00% |
| 2023-08-08 | 5.20 | 5.24 | 5.13 | 5.14 | 4.98 | qfq | 9,151,623 | 47,275,786 | -0.58% |
| 2023-08-07 | 5.19 | 5.19 | 5.13 | 5.17 | 5.01 | qfq | 6,743,620 | 34,760,198 | -0.39% |
| 2023-08-04 | 5.24 | 5.25 | 5.17 | 5.19 | 5.03 | qfq | 6,393,600 | 33,296,798 | -0.19% |
| 2023-08-03 | 5.23 | 5.24 | 5.19 | 5.20 | 5.04 | qfq | 5,812,745 | 30,242,255 | -0.76% |
| 2023-08-02 | 5.25 | 5.26 | 5.21 | 5.24 | 5.08 | qfq | 8,155,960 | 42,667,025 | -0.57% |
| 2023-08-01 | 5.22 | 5.29 | 5.21 | 5.27 | 5.11 | qfq | 12,120,200 | 63,750,311 | 1.35% |
| 2023-07-31 | 5.18 | 5.22 | 5.14 | 5.20 | 5.04 | qfq | 10,019,600 | 52,086,425 | 0.39% |
| 2023-07-28 | 5.15 | 5.19 | 5.11 | 5.18 | 5.02 | qfq | 6,367,286 | 32,815,469 | 0.39% |
| 2023-07-27 | 5.18 | 5.21 | 5.13 | 5.16 | 5.00 | qfq | 6,175,400 | 31,954,093 | -0.19% |
| 2023-07-26 | 5.16 | 5.21 | 5.15 | 5.17 | 5.01 | qfq | 8,001,200 | 41,415,440 | 0.19% |
| 2023-07-25 | 5.18 | 5.19 | 5.13 | 5.16 | 5.00 | qfq | 5,908,004 | 30,493,853 | 0.19% |
| 2023-07-24 | 5.13 | 5.18 | 5.12 | 5.15 | 4.99 | qfq | 4,242,720 | 21,860,568 | -0.19% |
| 2023-07-21 | 5.10 | 5.19 | 5.09 | 5.16 | 5.00 | qfq | 6,923,100 | 35,701,962 | 0.78% |
| 2023-07-20 | 5.22 | 5.23 | 5.12 | 5.12 | 4.96 | qfq | 8,417,053 | 43,467,500 | -1.73% |
| 2023-07-19 | 5.15 | 5.31 | 5.15 | 5.21 | 5.05 | qfq | 13,138,220 | 68,698,705 | 0.39% |
| 2023-07-18 | 5.20 | 5.22 | 5.09 | 5.19 | 5.03 | qfq | 13,713,656 | 71,048,129 | 0.19% |
| 2023-07-17 | 5.09 | 5.25 | 5.09 | 5.18 | 5.02 | qfq | 17,945,066 | 92,996,148 | 1.37% |