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
国发股份600538.SH
最近收盘价4.752026-07-17
最近交易日2026-07-17
成交量（股）21,622,500
成交额（元）102,567,495
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.81 | 4.99 | 4.53 | 4.75 | 4.75 | qfq | 21,622,500 | 102,567,495 | -1.86% |
| 2026-07-16 | 4.93 | 5.00 | 4.82 | 4.84 | 4.84 | qfq | 12,195,300 | 59,886,835 | -2.42% |
| 2026-07-15 | 4.95 | 5.22 | 4.90 | 4.96 | 4.96 | qfq | 15,576,431 | 78,030,662 | 0.81% |
| 2026-07-14 | 4.90 | 5.05 | 4.80 | 4.92 | 4.92 | qfq | 12,550,500 | 61,679,207 | 0.61% |
| 2026-07-13 | 5.26 | 5.29 | 4.85 | 4.89 | 4.89 | qfq | 16,107,210 | 80,571,237 | -7.21% |
| 2026-07-10 | 5.44 | 5.48 | 5.25 | 5.27 | 5.27 | qfq | 11,856,100 | 63,640,996 | -2.59% |
| 2026-07-09 | 5.43 | 5.49 | 5.27 | 5.41 | 5.41 | qfq | 14,250,300 | 76,442,294 | -1.28% |
| 2026-07-08 | 5.68 | 5.68 | 5.46 | 5.48 | 5.48 | qfq | 7,249,400 | 40,176,136 | -3.01% |
| 2026-07-07 | 5.92 | 5.92 | 5.63 | 5.65 | 5.65 | qfq | 8,135,300 | 46,485,047 | -3.75% |
| 2026-07-06 | 6.00 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 7,625,901 | 45,233,445 | -2.00% |
| 2026-07-03 | 5.98 | 6.06 | 5.87 | 5.99 | 5.99 | qfq | 11,318,600 | 67,235,768 | 0.17% |
| 2026-07-02 | 5.90 | 6.14 | 5.86 | 5.98 | 5.98 | qfq | 15,792,700 | 94,844,642 | 0.67% |
| 2026-07-01 | 6.12 | 6.18 | 5.83 | 5.94 | 5.94 | qfq | 17,178,800 | 102,593,617 | -1.98% |
| 2026-06-30 | 5.90 | 6.10 | 5.84 | 6.06 | 6.06 | qfq | 18,019,000 | 107,956,549 | 2.71% |
| 2026-06-29 | 5.96 | 5.97 | 5.71 | 5.90 | 5.90 | qfq | 11,857,532 | 69,176,640 | 0.34% |
| 2026-06-26 | 5.96 | 6.12 | 5.85 | 5.88 | 5.88 | qfq | 14,676,600 | 87,823,305 | -0.84% |
| 2026-06-25 | 5.79 | 6.02 | 5.58 | 5.93 | 5.93 | qfq | 21,586,799 | 124,929,197 | 2.42% |
| 2026-06-24 | 6.00 | 6.00 | 5.72 | 5.79 | 5.79 | qfq | 14,729,049 | 85,494,692 | -3.34% |
| 2026-06-23 | 5.90 | 6.38 | 5.89 | 5.99 | 5.99 | qfq | 21,793,700 | 132,487,755 | 1.01% |
| 2026-06-22 | 5.97 | 6.05 | 5.73 | 5.93 | 5.93 | qfq | 15,995,600 | 93,638,284 | -0.67% |
| 2026-06-18 | 5.79 | 6.09 | 5.66 | 5.97 | 5.97 | qfq | 23,522,201 | 138,665,327 | 3.29% |
| 2026-06-17 | 5.87 | 5.95 | 5.34 | 5.78 | 5.78 | qfq | 30,932,100 | 175,721,522 | -2.53% |
| 2026-06-16 | 5.83 | 6.01 | 5.73 | 5.93 | 5.93 | qfq | 14,540,002 | 85,366,319 | 1.37% |
| 2026-06-15 | 5.95 | 5.96 | 5.73 | 5.85 | 5.85 | qfq | 11,370,000 | 65,875,073 | 0.86% |
| 2026-06-12 | 5.97 | 6.07 | 5.76 | 5.80 | 5.80 | qfq | 11,243,200 | 65,831,266 | -1.86% |
| 2026-06-11 | 5.79 | 6.10 | 5.74 | 5.91 | 5.91 | qfq | 12,657,901 | 75,014,295 | 1.20% |
| 2026-06-10 | 5.92 | 5.98 | 5.77 | 5.84 | 5.84 | qfq | 8,445,306 | 49,328,211 | -2.34% |
| 2026-06-09 | 6.03 | 6.05 | 5.81 | 5.98 | 5.98 | qfq | 9,603,800 | 56,695,178 | -0.50% |
| 2026-06-08 | 6.10 | 6.17 | 5.73 | 6.01 | 6.01 | qfq | 18,582,600 | 110,648,808 | -3.22% |
| 2026-06-05 | 6.12 | 6.44 | 6.10 | 6.21 | 6.21 | qfq | 18,574,400 | 116,799,615 | 1.31% |
| 2026-06-04 | 6.28 | 6.28 | 5.95 | 6.13 | 6.13 | qfq | 16,436,100 | 99,843,642 | -1.13% |
| 2026-06-03 | 6.23 | 6.39 | 6.16 | 6.20 | 6.20 | qfq | 13,751,802 | 86,423,416 | 0.00% |
| 2026-06-02 | 6.44 | 6.44 | 6.11 | 6.20 | 6.20 | qfq | 13,112,300 | 81,529,081 | -3.58% |
| 2026-06-01 | 6.43 | 6.51 | 6.26 | 6.43 | 6.43 | qfq | 11,245,600 | 71,943,611 | 0.00% |
| 2026-05-29 | 6.60 | 6.66 | 6.32 | 6.43 | 6.43 | qfq | 18,900,906 | 122,107,325 | -2.87% |
| 2026-05-28 | 6.62 | 6.70 | 6.48 | 6.62 | 6.62 | qfq | 11,716,149 | 77,065,976 | 0.61% |
| 2026-05-27 | 6.63 | 6.85 | 6.54 | 6.58 | 6.58 | qfq | 12,836,100 | 85,456,150 | -0.90% |
| 2026-05-26 | 6.81 | 6.91 | 6.50 | 6.64 | 6.64 | qfq | 18,049,200 | 119,336,842 | -2.78% |
| 2026-05-25 | 7.04 | 7.07 | 6.77 | 6.83 | 6.83 | qfq | 21,495,000 | 148,130,866 | -1.87% |
| 2026-05-22 | 6.84 | 7.06 | 6.65 | 6.96 | 6.96 | qfq | 22,029,600 | 151,980,691 | 2.05% |
| 2026-05-21 | 6.87 | 7.10 | 6.81 | 6.82 | 6.82 | qfq | 21,677,300 | 150,804,442 | -1.16% |
| 2026-05-20 | 6.53 | 6.96 | 6.51 | 6.90 | 6.90 | qfq | 27,072,600 | 183,714,715 | 5.83% |
| 2026-05-19 | 6.56 | 6.69 | 6.47 | 6.52 | 6.52 | qfq | 15,523,000 | 101,720,688 | -1.21% |
| 2026-05-18 | 6.80 | 6.94 | 6.53 | 6.60 | 6.60 | qfq | 25,134,417 | 167,551,497 | -3.37% |
| 2026-05-15 | 6.91 | 6.98 | 6.77 | 6.83 | 6.83 | qfq | 17,893,800 | 123,195,903 | -1.01% |
| 2026-05-14 | 7.14 | 7.16 | 6.89 | 6.90 | 6.90 | qfq | 17,860,600 | 124,231,222 | -2.68% |
| 2026-05-13 | 7.20 | 7.25 | 7.07 | 7.09 | 7.09 | qfq | 16,270,900 | 116,172,150 | -1.12% |
| 2026-05-12 | 7.31 | 7.33 | 7.10 | 7.17 | 7.17 | qfq | 19,873,500 | 143,100,852 | 0.00% |
| 2026-05-11 | 6.91 | 7.44 | 6.91 | 7.17 | 7.17 | qfq | 38,581,584 | 276,870,899 | 3.91% |
| 2026-05-08 | 6.73 | 6.99 | 6.73 | 6.90 | 6.90 | qfq | 19,924,900 | 137,487,446 | 0.73% |
| 2026-05-07 | 6.52 | 6.98 | 6.51 | 6.85 | 6.85 | qfq | 30,031,000 | 204,649,467 | 5.38% |
| 2026-05-06 | 6.71 | 6.74 | 6.46 | 6.50 | 6.50 | qfq | 23,619,805 | 154,847,212 | -3.27% |
| 2026-04-30 | 6.87 | 6.87 | 6.65 | 6.72 | 6.72 | qfq | 14,238,700 | 95,841,821 | -1.90% |
| 2026-04-29 | 6.83 | 6.96 | 6.75 | 6.85 | 6.85 | qfq | 14,403,700 | 98,775,121 | -0.72% |
| 2026-04-28 | 7.15 | 7.24 | 6.85 | 6.90 | 6.90 | qfq | 25,379,100 | 177,770,378 | -3.09% |
| 2026-04-27 | 6.70 | 7.13 | 6.57 | 7.12 | 7.12 | qfq | 32,080,100 | 220,943,397 | 6.59% |
| 2026-04-24 | 6.81 | 6.91 | 6.54 | 6.68 | 6.68 | qfq | 23,298,600 | 156,692,921 | -2.77% |
| 2026-04-23 | 6.80 | 7.18 | 6.80 | 6.87 | 6.87 | qfq | 27,085,900 | 187,595,073 | 1.03% |
| 2026-04-22 | 6.96 | 6.97 | 6.71 | 6.80 | 6.80 | qfq | 17,825,800 | 121,595,292 | -1.59% |
| 2026-04-21 | 6.78 | 7.04 | 6.77 | 6.91 | 6.91 | qfq | 21,946,440 | 151,178,632 | 1.32% |
| 2026-04-20 | 6.61 | 6.83 | 6.61 | 6.82 | 6.82 | qfq | 22,041,559 | 148,726,041 | 3.18% |
| 2026-04-17 | 6.66 | 6.69 | 6.46 | 6.61 | 6.61 | qfq | 13,491,700 | 88,556,357 | -0.75% |
| 2026-04-16 | 6.40 | 6.67 | 6.39 | 6.66 | 6.66 | qfq | 19,301,101 | 127,313,202 | 4.06% |
| 2026-04-15 | 6.57 | 6.59 | 6.38 | 6.40 | 6.40 | qfq | 10,213,700 | 66,003,729 | -2.14% |
| 2026-04-14 | 6.50 | 6.57 | 6.38 | 6.54 | 6.54 | qfq | 14,060,000 | 90,939,873 | 0.77% |
| 2026-04-13 | 6.68 | 6.69 | 6.46 | 6.49 | 6.49 | qfq | 14,988,700 | 97,975,478 | -2.99% |
| 2026-04-10 | 6.58 | 6.77 | 6.55 | 6.69 | 6.69 | qfq | 13,208,911 | 87,869,334 | 1.52% |
| 2026-04-09 | 6.60 | 6.68 | 6.56 | 6.59 | 6.59 | qfq | 10,332,501 | 68,417,273 | -0.15% |
| 2026-04-08 | 6.60 | 6.71 | 6.55 | 6.60 | 6.60 | qfq | 14,671,300 | 97,200,943 | 1.23% |
| 2026-04-07 | 6.46 | 6.65 | 6.36 | 6.52 | 6.52 | qfq | 15,233,600 | 99,411,135 | 1.56% |
| 2026-04-03 | 6.50 | 6.53 | 6.37 | 6.42 | 6.42 | qfq | 12,357,669 | 79,842,068 | -1.23% |
| 2026-04-02 | 6.70 | 6.70 | 6.48 | 6.50 | 6.50 | qfq | 12,303,883 | 81,005,833 | -2.40% |
| 2026-04-01 | 6.77 | 6.82 | 6.63 | 6.66 | 6.66 | qfq | 12,838,400 | 85,998,353 | -0.60% |
| 2026-03-31 | 6.81 | 6.85 | 6.68 | 6.70 | 6.70 | qfq | 15,053,300 | 101,453,143 | -1.47% |
| 2026-03-30 | 6.51 | 6.86 | 6.48 | 6.80 | 6.80 | qfq | 19,578,405 | 132,195,050 | 3.03% |
| 2026-03-27 | 6.45 | 6.69 | 6.44 | 6.60 | 6.60 | qfq | 17,686,201 | 116,911,738 | 1.38% |
| 2026-03-26 | 6.59 | 6.74 | 6.44 | 6.51 | 6.51 | qfq | 15,260,501 | 100,110,365 | -1.36% |
| 2026-03-25 | 6.53 | 6.65 | 6.41 | 6.60 | 6.60 | qfq | 23,690,500 | 155,238,465 | 1.54% |
| 2026-03-24 | 6.16 | 6.51 | 6.01 | 6.50 | 6.50 | qfq | 34,463,059 | 217,412,534 | 8.51% |
| 2026-03-23 | 5.94 | 6.21 | 5.91 | 5.99 | 5.99 | qfq | 16,683,401 | 100,970,666 | -1.80% |
| 2026-03-20 | 6.34 | 6.49 | 6.01 | 6.10 | 6.10 | qfq | 22,072,205 | 135,937,928 | -3.79% |
| 2026-03-19 | 6.08 | 6.41 | 6.05 | 6.34 | 6.34 | qfq | 28,049,500 | 176,453,318 | 3.43% |
| 2026-03-18 | 6.05 | 6.14 | 5.81 | 6.13 | 6.13 | qfq | 12,559,000 | 74,986,362 | 1.49% |
| 2026-03-17 | 6.02 | 6.18 | 6.00 | 6.04 | 6.04 | qfq | 11,236,500 | 68,161,741 | 0.33% |
| 2026-03-16 | 6.11 | 6.12 | 5.98 | 6.02 | 6.02 | qfq | 10,575,200 | 63,796,046 | -1.47% |
| 2026-03-13 | 6.14 | 6.22 | 6.08 | 6.11 | 6.11 | qfq | 9,039,000 | 55,523,917 | -0.49% |
| 2026-03-12 | 6.26 | 6.27 | 6.13 | 6.14 | 6.14 | qfq | 6,320,200 | 39,041,154 | -1.76% |
| 2026-03-11 | 6.36 | 6.38 | 6.21 | 6.25 | 6.25 | qfq | 9,279,001 | 58,120,882 | -1.57% |
| 2026-03-10 | 6.30 | 6.39 | 6.28 | 6.35 | 6.35 | qfq | 7,301,510 | 46,287,462 | 0.79% |
| 2026-03-09 | 6.29 | 6.35 | 6.14 | 6.30 | 6.30 | qfq | 12,203,102 | 76,042,552 | -1.10% |
| 2026-03-06 | 6.32 | 6.40 | 6.25 | 6.37 | 6.37 | qfq | 9,750,500 | 61,865,360 | 0.63% |
| 2026-03-05 | 6.15 | 6.38 | 6.15 | 6.33 | 6.33 | qfq | 16,080,700 | 101,038,128 | 3.60% |
| 2026-03-04 | 6.22 | 6.27 | 6.05 | 6.11 | 6.11 | qfq | 12,272,300 | 75,467,841 | -2.71% |
| 2026-03-03 | 6.33 | 6.44 | 6.23 | 6.28 | 6.28 | qfq | 13,105,100 | 82,807,374 | -0.48% |
| 2026-03-02 | 6.53 | 6.53 | 6.26 | 6.31 | 6.31 | qfq | 18,526,900 | 117,937,822 | -4.54% |
| 2026-02-27 | 6.69 | 6.78 | 6.58 | 6.61 | 6.61 | qfq | 8,740,800 | 57,999,423 | -1.64% |
| 2026-02-26 | 6.62 | 6.74 | 6.58 | 6.72 | 6.72 | qfq | 10,942,302 | 72,655,836 | 1.36% |
| 2026-02-25 | 6.68 | 6.76 | 6.59 | 6.63 | 6.63 | qfq | 10,666,700 | 71,042,817 | -0.75% |
| 2026-02-24 | 6.80 | 6.80 | 6.57 | 6.68 | 6.68 | qfq | 17,286,800 | 115,541,398 | -1.04% |
| 2026-02-13 | 6.43 | 6.83 | 6.41 | 6.75 | 6.75 | qfq | 21,008,400 | 139,877,426 | 4.81% |
| 2026-02-12 | 6.69 | 6.69 | 6.43 | 6.44 | 6.44 | qfq | 16,000,800 | 104,328,569 | -2.87% |
| 2026-02-11 | 6.70 | 6.83 | 6.62 | 6.63 | 6.63 | qfq | 20,252,600 | 135,614,168 | 0.00% |
| 2026-02-10 | 6.63 | 6.79 | 6.53 | 6.63 | 6.63 | qfq | 35,608,960 | 236,962,069 | 0.15% |
| 2026-02-09 | 7.39 | 7.39 | 6.62 | 6.62 | 6.62 | qfq | 55,687,649 | 380,758,615 | -10.05% |
| 2026-02-06 | 7.40 | 7.70 | 7.33 | 7.36 | 7.36 | qfq | 29,588,509 | 223,702,690 | -0.54% |
| 2026-02-05 | 7.42 | 7.46 | 7.28 | 7.40 | 7.40 | qfq | 11,301,701 | 83,320,715 | 0.14% |
| 2026-02-04 | 7.30 | 7.52 | 7.27 | 7.39 | 7.39 | qfq | 16,184,309 | 119,845,149 | 0.96% |
| 2026-02-03 | 7.16 | 7.38 | 7.04 | 7.32 | 7.32 | qfq | 20,513,250 | 148,624,651 | 3.24% |
| 2026-02-02 | 7.17 | 7.30 | 7.06 | 7.09 | 7.09 | qfq | 15,092,649 | 108,305,177 | 0.28% |
| 2026-01-30 | 7.14 | 7.20 | 6.95 | 7.07 | 7.07 | qfq | 14,642,701 | 103,351,084 | -0.84% |
| 2026-01-29 | 7.23 | 7.30 | 7.08 | 7.13 | 7.13 | qfq | 17,727,058 | 127,990,228 | 0.14% |
| 2026-01-28 | 7.20 | 7.23 | 7.09 | 7.12 | 7.12 | qfq | 10,263,901 | 73,372,212 | -0.97% |
| 2026-01-27 | 7.21 | 7.27 | 6.97 | 7.19 | 7.19 | qfq | 17,212,691 | 122,802,288 | -0.28% |
| 2026-01-26 | 7.20 | 7.42 | 7.15 | 7.21 | 7.21 | qfq | 18,998,100 | 138,193,409 | 0.00% |
| 2026-01-23 | 7.24 | 7.27 | 7.07 | 7.21 | 7.21 | qfq | 14,149,300 | 101,405,497 | 0.00% |
| 2026-01-22 | 7.05 | 7.32 | 7.03 | 7.21 | 7.21 | qfq | 19,771,900 | 141,880,525 | 2.41% |
| 2026-01-21 | 6.86 | 7.08 | 6.80 | 7.04 | 7.04 | qfq | 17,933,600 | 124,908,845 | 2.47% |
| 2026-01-20 | 6.63 | 7.03 | 6.60 | 6.87 | 6.87 | qfq | 24,541,400 | 168,450,817 | 3.46% |
| 2026-01-19 | 6.43 | 6.74 | 6.42 | 6.64 | 6.64 | qfq | 21,862,200 | 144,726,416 | 3.27% |
| 2026-01-16 | 6.35 | 6.48 | 6.29 | 6.43 | 6.43 | qfq | 20,745,700 | 132,456,016 | 1.74% |
| 2026-01-15 | 6.32 | 6.43 | 6.23 | 6.32 | 6.32 | qfq | 18,917,700 | 119,729,953 | 0.32% |
| 2026-01-14 | 6.44 | 6.50 | 6.22 | 6.30 | 6.30 | qfq | 22,218,200 | 141,493,971 | -2.93% |
| 2026-01-13 | 6.28 | 6.63 | 6.28 | 6.49 | 6.49 | qfq | 22,684,191 | 147,706,337 | 2.04% |
| 2026-01-12 | 6.42 | 6.44 | 6.28 | 6.36 | 6.36 | qfq | 13,884,800 | 88,201,954 | -0.63% |
| 2026-01-09 | 6.31 | 6.50 | 6.23 | 6.40 | 6.40 | qfq | 12,380,700 | 78,949,980 | 1.59% |
| 2026-01-08 | 6.30 | 6.33 | 6.21 | 6.30 | 6.30 | qfq | 10,003,600 | 62,727,538 | 0.48% |
| 2026-01-07 | 6.22 | 6.38 | 6.15 | 6.27 | 6.27 | qfq | 12,442,000 | 77,904,363 | 1.13% |
| 2026-01-06 | 6.11 | 6.29 | 6.07 | 6.20 | 6.20 | qfq | 10,432,400 | 64,620,876 | 1.97% |
| 2026-01-05 | 6.12 | 6.18 | 6.07 | 6.08 | 6.08 | qfq | 6,945,100 | 42,495,406 | -0.65% |
| 2025-12-31 | 6.00 | 6.12 | 5.99 | 6.12 | 6.12 | qfq | 8,922,500 | 53,867,333 | 0.16% |
| 2025-12-30 | 6.16 | 6.16 | 5.99 | 6.11 | 6.11 | qfq | 8,924,200 | 54,043,174 | -0.65% |
| 2025-12-29 | 6.19 | 6.24 | 6.05 | 6.15 | 6.15 | qfq | 8,358,701 | 51,187,147 | -0.65% |
| 2025-12-26 | 6.39 | 6.45 | 6.16 | 6.19 | 6.19 | qfq | 10,898,000 | 68,621,430 | -2.52% |
| 2025-12-25 | 6.21 | 6.38 | 6.10 | 6.35 | 6.35 | qfq | 9,203,900 | 57,824,100 | 2.58% |
| 2025-12-24 | 6.09 | 6.22 | 6.07 | 6.19 | 6.19 | qfq | 7,121,500 | 43,777,044 | 1.31% |
| 2025-12-23 | 6.13 | 6.19 | 6.06 | 6.11 | 6.11 | qfq | 8,388,802 | 51,063,091 | -0.16% |
| 2025-12-22 | 6.27 | 6.31 | 6.10 | 6.12 | 6.12 | qfq | 13,769,100 | 85,503,351 | -2.55% |
| 2025-12-19 | 6.28 | 6.34 | 6.22 | 6.28 | 6.28 | qfq | 8,816,900 | 55,423,857 | -0.48% |
| 2025-12-18 | 6.10 | 6.33 | 6.10 | 6.31 | 6.31 | qfq | 9,525,300 | 59,728,592 | 1.61% |
| 2025-12-17 | 6.15 | 6.21 | 6.02 | 6.21 | 6.21 | qfq | 9,191,200 | 56,285,205 | 0.98% |
| 2025-12-16 | 6.28 | 6.31 | 6.12 | 6.15 | 6.15 | qfq | 9,355,400 | 57,855,543 | -2.38% |
| 2025-12-15 | 6.28 | 6.41 | 6.25 | 6.30 | 6.30 | qfq | 6,429,900 | 40,658,839 | -0.47% |
| 2025-12-12 | 6.49 | 6.53 | 6.27 | 6.33 | 6.33 | qfq | 15,422,700 | 98,466,437 | -2.31% |
| 2025-12-11 | 6.59 | 6.61 | 6.42 | 6.48 | 6.48 | qfq | 13,344,800 | 86,660,957 | -0.92% |
| 2025-12-10 | 6.53 | 6.59 | 6.45 | 6.54 | 6.54 | qfq | 12,267,701 | 79,860,517 | -0.61% |
| 2025-12-09 | 6.60 | 6.71 | 6.50 | 6.58 | 6.58 | qfq | 12,489,500 | 82,200,214 | -0.75% |
| 2025-12-08 | 6.38 | 6.72 | 6.33 | 6.63 | 6.63 | qfq | 27,346,800 | 179,503,275 | 4.08% |
| 2025-12-05 | 6.48 | 6.50 | 6.22 | 6.37 | 6.37 | qfq | 13,766,920 | 87,402,976 | 0.16% |
| 2025-12-04 | 6.32 | 6.75 | 6.30 | 6.36 | 6.36 | qfq | 32,934,750 | 214,430,970 | 0.16% |
| 2025-12-03 | 6.47 | 6.48 | 6.28 | 6.35 | 6.35 | qfq | 16,162,400 | 102,613,659 | -1.85% |
| 2025-12-02 | 6.45 | 6.50 | 6.33 | 6.47 | 6.47 | qfq | 15,317,751 | 98,444,224 | 1.41% |
| 2025-12-01 | 6.42 | 6.49 | 6.26 | 6.38 | 6.38 | qfq | 17,538,400 | 111,227,569 | -1.09% |
| 2025-11-28 | 6.32 | 6.45 | 6.26 | 6.45 | 6.45 | qfq | 14,970,821 | 95,503,923 | 2.06% |
| 2025-11-27 | 6.24 | 6.39 | 6.12 | 6.32 | 6.32 | qfq | 18,635,551 | 116,866,897 | 1.12% |
| 2025-11-26 | 6.23 | 6.47 | 6.15 | 6.25 | 6.25 | qfq | 31,984,114 | 200,974,703 | 0.48% |
| 2025-11-25 | 6.01 | 6.31 | 5.99 | 6.22 | 6.22 | qfq | 32,066,101 | 197,856,684 | 3.67% |
| 2025-11-24 | 5.76 | 6.04 | 5.66 | 6.00 | 6.00 | qfq | 23,990,790 | 141,014,877 | 4.17% |
| 2025-11-21 | 5.73 | 5.86 | 5.56 | 5.76 | 5.76 | qfq | 14,195,704 | 81,211,848 | -0.52% |
| 2025-11-20 | 5.70 | 5.85 | 5.68 | 5.79 | 5.79 | qfq | 12,378,600 | 71,374,201 | 1.05% |
| 2025-11-19 | 5.85 | 5.86 | 5.68 | 5.73 | 5.73 | qfq | 10,750,300 | 61,897,040 | -1.72% |
| 2025-11-18 | 5.95 | 5.98 | 5.80 | 5.83 | 5.83 | qfq | 11,959,300 | 70,203,306 | -2.35% |
| 2025-11-17 | 5.99 | 6.01 | 5.85 | 5.97 | 5.97 | qfq | 11,062,200 | 65,701,360 | 0.51% |
| 2025-11-14 | 6.00 | 6.02 | 5.92 | 5.94 | 5.94 | qfq | 10,323,400 | 61,718,015 | -0.83% |
| 2025-11-13 | 5.92 | 6.05 | 5.85 | 5.99 | 5.99 | qfq | 14,529,000 | 86,882,760 | 1.18% |
| 2025-11-12 | 5.97 | 5.99 | 5.84 | 5.92 | 5.92 | qfq | 10,996,401 | 65,083,211 | -1.33% |
| 2025-11-11 | 5.88 | 6.12 | 5.87 | 6.00 | 6.00 | qfq | 25,136,211 | 150,745,628 | 2.21% |
| 2025-11-10 | 5.75 | 5.91 | 5.72 | 5.87 | 5.87 | qfq | 15,076,300 | 87,753,723 | 1.91% |
| 2025-11-07 | 5.69 | 5.81 | 5.66 | 5.76 | 5.76 | qfq | 12,887,900 | 73,958,941 | 1.41% |
| 2025-11-06 | 5.90 | 5.90 | 5.66 | 5.68 | 5.68 | qfq | 12,798,249 | 73,326,585 | -3.24% |
| 2025-11-05 | 5.87 | 5.91 | 5.80 | 5.87 | 5.87 | qfq | 10,506,100 | 61,602,640 | -0.17% |
| 2025-11-04 | 5.94 | 5.94 | 5.83 | 5.88 | 5.88 | qfq | 10,970,100 | 64,544,822 | 0.34% |
| 2025-11-03 | 5.71 | 5.89 | 5.71 | 5.86 | 5.86 | qfq | 14,898,500 | 86,670,692 | 1.91% |
| 2025-10-31 | 5.54 | 5.78 | 5.47 | 5.75 | 5.75 | qfq | 16,829,501 | 95,700,514 | 4.36% |
| 2025-10-30 | 5.47 | 5.58 | 5.41 | 5.51 | 5.51 | qfq | 9,564,500 | 52,534,500 | 0.36% |
| 2025-10-29 | 5.67 | 5.67 | 5.47 | 5.49 | 5.49 | qfq | 12,467,300 | 68,999,821 | -3.17% |
| 2025-10-28 | 5.65 | 5.75 | 5.62 | 5.67 | 5.67 | qfq | 8,451,400 | 48,079,193 | 0.35% |
| 2025-10-27 | 5.87 | 5.88 | 5.61 | 5.65 | 5.65 | qfq | 16,836,868 | 95,930,643 | -3.75% |
| 2025-10-24 | 5.95 | 5.98 | 5.83 | 5.87 | 5.87 | qfq | 7,616,003 | 44,834,493 | -0.84% |
| 2025-10-23 | 5.88 | 5.95 | 5.84 | 5.92 | 5.92 | qfq | 6,217,800 | 36,724,248 | 0.00% |
| 2025-10-22 | 5.85 | 5.97 | 5.81 | 5.92 | 5.92 | qfq | 8,198,801 | 48,463,798 | 1.20% |
| 2025-10-21 | 5.83 | 5.86 | 5.78 | 5.85 | 5.85 | qfq | 5,522,902 | 32,185,086 | 0.69% |
| 2025-10-20 | 5.64 | 5.82 | 5.63 | 5.81 | 5.81 | qfq | 9,289,900 | 53,454,838 | 3.20% |
| 2025-10-17 | 5.61 | 5.68 | 5.54 | 5.63 | 5.63 | qfq | 7,650,500 | 42,965,195 | 0.18% |
| 2025-10-16 | 5.70 | 5.74 | 5.58 | 5.62 | 5.62 | qfq | 5,553,400 | 31,240,816 | -1.92% |
| 2025-10-15 | 5.70 | 5.73 | 5.62 | 5.73 | 5.73 | qfq | 5,844,600 | 33,201,615 | 1.06% |
| 2025-10-14 | 5.85 | 5.93 | 5.66 | 5.67 | 5.67 | qfq | 10,603,700 | 61,382,795 | -2.91% |
| 2025-10-13 | 5.70 | 5.89 | 5.58 | 5.84 | 5.84 | qfq | 12,603,800 | 72,745,096 | -0.17% |
| 2025-10-10 | 5.61 | 5.89 | 5.58 | 5.85 | 5.85 | qfq | 17,877,501 | 103,332,492 | 4.28% |
| 2025-10-09 | 5.61 | 5.67 | 5.50 | 5.61 | 5.61 | qfq | 13,546,703 | 75,694,113 | -0.36% |
| 2025-09-30 | 5.58 | 5.65 | 5.50 | 5.63 | 5.63 | qfq | 11,144,504 | 62,095,413 | 1.26% |
| 2025-09-29 | 5.56 | 5.58 | 5.43 | 5.56 | 5.56 | qfq | 9,029,300 | 49,845,187 | 0.00% |
| 2025-09-26 | 5.64 | 5.65 | 5.49 | 5.56 | 5.56 | qfq | 8,118,305 | 45,238,350 | -1.07% |
| 2025-09-25 | 5.55 | 5.66 | 5.48 | 5.62 | 5.62 | qfq | 10,822,802 | 60,264,289 | 1.63% |
| 2025-09-24 | 5.47 | 5.59 | 5.43 | 5.53 | 5.53 | qfq | 9,230,300 | 51,131,745 | 1.10% |
| 2025-09-23 | 5.59 | 5.62 | 5.33 | 5.47 | 5.47 | qfq | 17,296,000 | 93,509,117 | -2.32% |
| 2025-09-22 | 5.68 | 5.74 | 5.52 | 5.60 | 5.60 | qfq | 13,238,897 | 74,339,516 | -1.41% |
| 2025-09-19 | 5.72 | 5.74 | 5.64 | 5.68 | 5.68 | qfq | 8,470,501 | 48,071,757 | -0.53% |
| 2025-09-18 | 5.86 | 5.89 | 5.66 | 5.71 | 5.71 | qfq | 12,977,717 | 74,769,807 | -2.89% |
| 2025-09-17 | 5.94 | 5.94 | 5.80 | 5.88 | 5.88 | qfq | 9,477,900 | 55,464,769 | -0.84% |
| 2025-09-16 | 5.91 | 5.96 | 5.80 | 5.93 | 5.93 | qfq | 10,419,818 | 61,346,811 | 0.51% |
| 2025-09-15 | 5.98 | 6.03 | 5.78 | 5.90 | 5.90 | qfq | 15,959,300 | 93,864,008 | -1.17% |
| 2025-09-12 | 6.07 | 6.09 | 5.89 | 5.97 | 5.97 | qfq | 16,148,050 | 96,642,346 | -1.49% |
| 2025-09-11 | 6.16 | 6.18 | 6.02 | 6.06 | 6.06 | qfq | 12,114,600 | 73,516,372 | -1.62% |
| 2025-09-10 | 6.06 | 6.30 | 6.02 | 6.16 | 6.16 | qfq | 11,256,249 | 69,272,107 | 1.65% |
| 2025-09-09 | 6.12 | 6.15 | 6.01 | 6.06 | 6.06 | qfq | 9,265,301 | 56,302,584 | -1.46% |
| 2025-09-08 | 6.20 | 6.24 | 6.07 | 6.15 | 6.15 | qfq | 10,421,501 | 64,106,319 | -0.81% |
| 2025-09-05 | 6.08 | 6.21 | 6.01 | 6.20 | 6.20 | qfq | 9,356,600 | 57,420,320 | 2.14% |
| 2025-09-04 | 6.14 | 6.19 | 5.98 | 6.07 | 6.07 | qfq | 12,969,558 | 79,177,057 | -1.14% |
| 2025-09-03 | 6.37 | 6.37 | 6.10 | 6.14 | 6.14 | qfq | 12,983,718 | 80,786,645 | -2.54% |
| 2025-09-02 | 6.55 | 6.55 | 6.26 | 6.30 | 6.30 | qfq | 16,683,701 | 105,984,818 | -3.37% |
| 2025-09-01 | 6.50 | 6.69 | 6.40 | 6.52 | 6.52 | qfq | 18,500,058 | 121,027,926 | 0.77% |
| 2025-08-29 | 6.35 | 6.49 | 6.31 | 6.47 | 6.47 | qfq | 15,802,171 | 101,274,116 | 1.41% |
| 2025-08-28 | 6.27 | 6.39 | 6.10 | 6.38 | 6.38 | qfq | 19,593,160 | 122,302,202 | 1.43% |
| 2025-08-27 | 6.64 | 6.76 | 6.25 | 6.29 | 6.29 | qfq | 24,724,560 | 159,940,686 | -4.98% |
| 2025-08-26 | 6.70 | 6.82 | 6.61 | 6.62 | 6.62 | qfq | 19,341,300 | 129,630,371 | -1.19% |
| 2025-08-25 | 6.54 | 6.93 | 6.54 | 6.70 | 6.70 | qfq | 29,412,410 | 199,292,696 | 2.29% |
| 2025-08-22 | 6.45 | 6.58 | 6.30 | 6.55 | 6.55 | qfq | 21,845,511 | 140,520,671 | 2.18% |
| 2025-08-21 | 6.32 | 6.52 | 6.30 | 6.41 | 6.41 | qfq | 31,556,800 | 202,478,279 | 1.91% |
| 2025-08-20 | 6.29 | 6.37 | 6.18 | 6.29 | 6.29 | qfq | 16,838,500 | 105,278,816 | 0.16% |
| 2025-08-19 | 6.13 | 6.33 | 6.04 | 6.28 | 6.28 | qfq | 19,795,000 | 122,305,429 | 2.95% |
| 2025-08-18 | 6.32 | 6.35 | 6.06 | 6.10 | 6.10 | qfq | 25,145,601 | 154,810,323 | -3.02% |
| 2025-08-15 | 6.25 | 6.35 | 6.22 | 6.29 | 6.29 | qfq | 11,202,600 | 70,292,346 | 0.64% |
| 2025-08-14 | 6.38 | 6.49 | 6.24 | 6.25 | 6.25 | qfq | 18,147,500 | 115,420,677 | -2.04% |
| 2025-08-13 | 6.29 | 6.38 | 6.19 | 6.38 | 6.38 | qfq | 12,955,100 | 81,668,440 | 1.75% |
| 2025-08-12 | 6.38 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 9,794,400 | 61,467,742 | -1.42% |
| 2025-08-11 | 6.35 | 6.40 | 6.28 | 6.36 | 6.36 | qfq | 10,301,900 | 65,290,475 | -0.16% |
| 2025-08-08 | 6.30 | 6.39 | 6.20 | 6.37 | 6.37 | qfq | 15,505,500 | 97,836,452 | 1.76% |
| 2025-08-07 | 6.50 | 6.55 | 6.25 | 6.26 | 6.26 | qfq | 22,632,600 | 144,059,628 | -4.28% |
| 2025-08-06 | 6.58 | 6.68 | 6.51 | 6.54 | 6.54 | qfq | 13,517,200 | 88,940,323 | 0.00% |
| 2025-08-05 | 6.58 | 6.62 | 6.46 | 6.54 | 6.54 | qfq | 9,978,200 | 65,087,907 | 0.46% |
| 2025-08-04 | 6.47 | 6.54 | 6.42 | 6.51 | 6.51 | qfq | 9,229,790 | 59,851,839 | 0.15% |
| 2025-08-01 | 6.40 | 6.61 | 6.38 | 6.50 | 6.50 | qfq | 18,945,602 | 123,560,777 | 1.25% |
| 2025-07-31 | 6.46 | 6.53 | 6.32 | 6.42 | 6.42 | qfq | 17,540,600 | 112,347,919 | -0.93% |
| 2025-07-30 | 6.57 | 6.62 | 6.42 | 6.48 | 6.48 | qfq | 19,055,800 | 123,860,357 | -1.07% |
| 2025-07-29 | 6.36 | 6.56 | 6.34 | 6.55 | 6.55 | qfq | 25,155,200 | 162,845,773 | 2.99% |
| 2025-07-28 | 6.29 | 6.38 | 6.24 | 6.36 | 6.36 | qfq | 14,668,100 | 92,726,854 | 1.11% |
| 2025-07-25 | 6.44 | 6.44 | 6.25 | 6.29 | 6.29 | qfq | 18,828,700 | 118,887,844 | -0.94% |
| 2025-07-24 | 6.23 | 6.44 | 6.23 | 6.35 | 6.35 | qfq | 25,401,400 | 161,516,854 | 2.09% |
| 2025-07-23 | 6.00 | 6.29 | 5.96 | 6.22 | 6.22 | qfq | 24,549,818 | 151,058,690 | 3.49% |
| 2025-07-22 | 6.15 | 6.20 | 5.97 | 6.01 | 6.01 | qfq | 19,421,600 | 117,068,449 | -2.12% |
| 2025-07-21 | 5.95 | 6.21 | 5.92 | 6.14 | 6.14 | qfq | 32,078,000 | 195,375,856 | 3.19% |
| 2025-07-18 | 6.00 | 6.11 | 5.89 | 5.95 | 5.95 | qfq | 27,506,629 | 164,199,543 | -0.50% |
| 2025-07-17 | 5.64 | 6.07 | 5.60 | 5.98 | 5.98 | qfq | 39,596,794 | 230,770,424 | 6.98% |
| 2025-07-16 | 5.53 | 5.60 | 5.52 | 5.59 | 5.59 | qfq | 7,518,699 | 41,869,472 | 1.27% |
| 2025-07-15 | 5.56 | 5.63 | 5.50 | 5.52 | 5.52 | qfq | 9,492,199 | 52,630,759 | -1.25% |
| 2025-07-14 | 5.61 | 5.63 | 5.50 | 5.59 | 5.59 | qfq | 8,745,100 | 48,778,698 | 0.36% |
| 2025-07-11 | 5.64 | 5.64 | 5.54 | 5.57 | 5.57 | qfq | 8,453,107 | 47,108,186 | -1.07% |
| 2025-07-10 | 5.57 | 5.68 | 5.56 | 5.63 | 5.63 | qfq | 9,058,301 | 50,852,978 | 1.08% |
| 2025-07-09 | 5.64 | 5.70 | 5.55 | 5.57 | 5.57 | qfq | 8,749,300 | 49,022,745 | -1.24% |
| 2025-07-08 | 5.60 | 5.78 | 5.57 | 5.64 | 5.64 | qfq | 10,958,400 | 62,151,265 | 0.71% |
| 2025-07-07 | 5.46 | 5.63 | 5.46 | 5.60 | 5.60 | qfq | 7,353,500 | 40,928,624 | 2.00% |
| 2025-07-04 | 5.58 | 5.60 | 5.45 | 5.49 | 5.49 | qfq | 9,862,750 | 54,288,192 | -1.61% |
| 2025-07-03 | 5.55 | 5.61 | 5.54 | 5.58 | 5.58 | qfq | 7,130,300 | 39,821,936 | -0.71% |
| 2025-07-02 | 5.61 | 5.63 | 5.53 | 5.62 | 5.62 | qfq | 6,198,199 | 34,595,534 | 0.18% |
| 2025-07-01 | 5.61 | 5.63 | 5.52 | 5.61 | 5.61 | qfq | 8,870,700 | 49,369,679 | 0.36% |
| 2025-06-30 | 5.63 | 5.71 | 5.56 | 5.59 | 5.59 | qfq | 10,072,401 | 56,507,521 | -0.36% |
| 2025-06-27 | 5.54 | 5.66 | 5.52 | 5.61 | 5.61 | qfq | 11,508,441 | 64,476,128 | 1.63% |
| 2025-06-26 | 5.54 | 5.60 | 5.41 | 5.52 | 5.52 | qfq | 10,127,983 | 55,805,588 | 0.91% |
| 2025-06-25 | 5.56 | 5.56 | 5.33 | 5.47 | 5.47 | qfq | 12,687,900 | 69,105,632 | -0.91% |
| 2025-06-24 | 5.49 | 5.55 | 5.41 | 5.52 | 5.52 | qfq | 9,160,900 | 50,329,882 | 1.10% |
| 2025-06-23 | 5.30 | 5.49 | 5.23 | 5.46 | 5.46 | qfq | 11,004,800 | 59,498,877 | 1.87% |
| 2025-06-20 | 5.35 | 5.43 | 5.34 | 5.36 | 5.36 | qfq | 6,896,100 | 37,119,748 | 0.19% |
| 2025-06-19 | 5.50 | 5.52 | 5.34 | 5.35 | 5.35 | qfq | 8,778,600 | 47,565,511 | -3.08% |
| 2025-06-18 | 5.66 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 7,433,600 | 41,248,755 | -1.95% |
| 2025-06-17 | 5.64 | 5.70 | 5.58 | 5.63 | 5.63 | qfq | 7,902,700 | 44,493,144 | 0.00% |
| 2025-06-16 | 5.68 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 10,091,000 | 56,545,647 | -0.88% |
| 2025-06-13 | 5.80 | 5.80 | 5.65 | 5.68 | 5.68 | qfq | 10,619,300 | 60,614,293 | -1.90% |
| 2025-06-12 | 5.89 | 5.91 | 5.74 | 5.79 | 5.79 | qfq | 11,494,700 | 66,752,622 | -1.70% |
| 2025-06-11 | 5.86 | 5.95 | 5.85 | 5.89 | 5.89 | qfq | 11,200,500 | 66,042,821 | 0.68% |
| 2025-06-10 | 5.87 | 5.89 | 5.75 | 5.85 | 5.85 | qfq | 11,768,800 | 68,448,525 | -0.17% |
| 2025-06-09 | 5.81 | 5.90 | 5.79 | 5.86 | 5.86 | qfq | 10,782,700 | 62,931,916 | 0.86% |
| 2025-06-06 | 5.67 | 5.87 | 5.65 | 5.81 | 5.81 | qfq | 17,357,303 | 99,846,812 | 2.65% |
| 2025-06-05 | 5.75 | 5.75 | 5.63 | 5.66 | 5.66 | qfq | 8,753,900 | 49,662,845 | -0.88% |
| 2025-06-04 | 5.73 | 5.78 | 5.67 | 5.71 | 5.71 | qfq | 7,857,301 | 44,867,799 | -0.52% |
| 2025-06-03 | 5.60 | 5.74 | 5.59 | 5.74 | 5.74 | qfq | 11,437,400 | 65,005,596 | 1.59% |
| 2025-05-30 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | qfq | 8,067,100 | 45,359,024 | 1.07% |
| 2025-05-29 | 5.55 | 5.71 | 5.55 | 5.59 | 5.59 | qfq | 10,117,500 | 57,174,293 | -0.18% |
| 2025-05-28 | 5.62 | 5.69 | 5.55 | 5.60 | 5.60 | qfq | 5,646,800 | 31,674,909 | -0.36% |
| 2025-05-27 | 5.59 | 5.66 | 5.52 | 5.62 | 5.62 | qfq | 5,178,700 | 28,978,878 | 0.54% |
| 2025-05-26 | 5.61 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 6,076,200 | 34,144,775 | -0.36% |
| 2025-05-23 | 5.59 | 5.73 | 5.56 | 5.61 | 5.61 | qfq | 8,077,100 | 45,602,533 | 0.18% |
| 2025-05-22 | 5.74 | 5.79 | 5.58 | 5.60 | 5.60 | qfq | 7,954,800 | 45,001,632 | -2.78% |
| 2025-05-21 | 5.76 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 5,539,700 | 31,908,403 | 0.00% |
| 2025-05-20 | 5.76 | 5.80 | 5.68 | 5.76 | 5.76 | qfq | 6,820,102 | 39,105,598 | 0.70% |
| 2025-05-19 | 5.80 | 5.87 | 5.72 | 5.72 | 5.72 | qfq | 9,507,602 | 54,844,623 | -1.89% |
| 2025-05-16 | 5.62 | 5.83 | 5.62 | 5.83 | 5.83 | qfq | 13,634,901 | 78,423,632 | 3.74% |
| 2025-05-15 | 5.57 | 5.69 | 5.55 | 5.62 | 5.62 | qfq | 6,399,300 | 35,806,528 | 0.36% |
| 2025-05-14 | 5.64 | 5.70 | 5.58 | 5.60 | 5.60 | qfq | 6,595,700 | 37,143,633 | -0.71% |
| 2025-05-13 | 5.71 | 5.77 | 5.60 | 5.64 | 5.64 | qfq | 8,882,100 | 50,372,013 | -0.35% |
| 2025-05-12 | 5.76 | 5.77 | 5.61 | 5.66 | 5.66 | qfq | 9,803,800 | 55,599,821 | -0.70% |
| 2025-05-09 | 5.70 | 5.78 | 5.64 | 5.70 | 5.70 | qfq | 11,198,450 | 63,830,608 | 0.53% |
| 2025-05-08 | 5.58 | 5.75 | 5.57 | 5.67 | 5.67 | qfq | 9,204,300 | 52,155,075 | 0.71% |
| 2025-05-07 | 5.60 | 5.73 | 5.56 | 5.63 | 5.63 | qfq | 10,864,944 | 61,033,299 | 1.26% |
| 2025-05-06 | 5.36 | 5.63 | 5.33 | 5.56 | 5.56 | qfq | 13,794,603 | 75,707,488 | 4.71% |
| 2025-04-30 | 5.24 | 5.32 | 5.17 | 5.31 | 5.31 | qfq | 7,421,200 | 39,120,954 | 1.72% |
| 2025-04-29 | 5.25 | 5.30 | 5.15 | 5.22 | 5.22 | qfq | 9,890,100 | 51,509,775 | -0.76% |
| 2025-04-28 | 5.13 | 5.30 | 5.11 | 5.26 | 5.26 | qfq | 12,445,500 | 65,066,666 | 2.53% |
| 2025-04-25 | 5.13 | 5.20 | 5.05 | 5.13 | 5.13 | qfq | 6,357,201 | 32,587,466 | 0.59% |
| 2025-04-24 | 5.08 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 6,876,700 | 34,997,982 | 0.39% |
| 2025-04-23 | 4.99 | 5.09 | 4.95 | 5.08 | 5.08 | qfq | 9,395,400 | 47,372,902 | 2.42% |
| 2025-04-22 | 4.97 | 5.02 | 4.86 | 4.96 | 4.96 | qfq | 6,610,000 | 32,691,507 | -0.20% |
| 2025-04-21 | 4.87 | 5.02 | 4.82 | 4.97 | 4.97 | qfq | 6,417,100 | 31,757,797 | 2.05% |
| 2025-04-18 | 4.95 | 5.01 | 4.84 | 4.87 | 4.87 | qfq | 4,951,800 | 24,275,202 | -1.81% |
| 2025-04-17 | 4.86 | 4.96 | 4.83 | 4.96 | 4.96 | qfq | 5,150,200 | 25,211,927 | 2.27% |
| 2025-04-16 | 5.00 | 5.00 | 4.79 | 4.85 | 4.85 | qfq | 7,087,700 | 34,575,986 | -3.00% |
| 2025-04-15 | 5.00 | 5.20 | 4.94 | 5.00 | 5.00 | qfq | 9,060,601 | 45,551,272 | 1.01% |
| 2025-04-14 | 4.84 | 5.05 | 4.84 | 4.95 | 4.95 | qfq | 9,073,401 | 45,161,082 | 2.70% |
| 2025-04-11 | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | qfq | 6,330,200 | 30,417,688 | 0.42% |
| 2025-04-10 | 4.72 | 4.95 | 4.72 | 4.80 | 4.80 | qfq | 12,464,700 | 60,643,933 | 2.35% |
| 2025-04-09 | 4.52 | 4.78 | 4.32 | 4.69 | 4.69 | qfq | 13,885,920 | 63,428,549 | -0.85% |
| 2025-04-08 | 4.63 | 4.78 | 4.46 | 4.73 | 4.73 | qfq | 18,221,500 | 84,119,652 | -2.47% |
| 2025-04-07 | 5.07 | 5.18 | 4.85 | 4.85 | 4.85 | qfq | 13,443,800 | 66,147,927 | -10.02% |
| 2025-04-03 | 5.44 | 5.50 | 5.36 | 5.39 | 5.39 | qfq | 8,534,200 | 46,239,719 | -1.46% |
| 2025-04-02 | 5.49 | 5.61 | 5.46 | 5.47 | 5.47 | qfq | 8,588,201 | 47,434,357 | -1.26% |
| 2025-04-01 | 5.48 | 5.61 | 5.41 | 5.54 | 5.54 | qfq | 12,110,400 | 66,882,223 | 2.21% |
| 2025-03-31 | 5.47 | 5.49 | 5.27 | 5.42 | 5.42 | qfq | 11,432,200 | 61,576,948 | -0.91% |
| 2025-03-28 | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | qfq | 6,013,300 | 32,974,997 | -0.91% |
| 2025-03-27 | 5.65 | 5.65 | 5.49 | 5.52 | 5.52 | qfq | 10,308,200 | 57,119,860 | -1.60% |
| 2025-03-26 | 5.58 | 5.73 | 5.45 | 5.61 | 5.61 | qfq | 18,556,508 | 104,592,380 | 2.19% |
| 2025-03-25 | 5.59 | 5.67 | 5.36 | 5.49 | 5.49 | qfq | 16,003,400 | 87,652,363 | -1.79% |
| 2025-03-24 | 5.52 | 5.70 | 5.46 | 5.59 | 5.59 | qfq | 21,262,603 | 117,944,324 | -0.18% |
| 2025-03-21 | 6.15 | 6.20 | 5.52 | 5.60 | 5.60 | qfq | 56,724,154 | 323,947,198 | -8.65% |
| 2025-03-20 | 5.95 | 6.40 | 5.90 | 6.13 | 6.13 | qfq | 38,289,306 | 236,547,737 | 4.07% |
| 2025-03-19 | 5.88 | 6.08 | 5.80 | 5.89 | 5.89 | qfq | 30,943,201 | 183,635,177 | 1.38% |
| 2025-03-18 | 5.42 | 5.85 | 5.41 | 5.81 | 5.81 | qfq | 31,521,903 | 179,385,557 | 7.39% |
| 2025-03-17 | 5.40 | 5.58 | 5.40 | 5.41 | 5.41 | qfq | 8,805,000 | 48,001,512 | 0.00% |
| 2025-03-14 | 5.42 | 5.45 | 5.33 | 5.41 | 5.41 | qfq | 8,379,900 | 45,072,211 | -0.18% |
| 2025-03-13 | 5.44 | 5.49 | 5.31 | 5.42 | 5.42 | qfq | 13,233,500 | 71,343,712 | -0.73% |
| 2025-03-12 | 5.44 | 5.57 | 5.43 | 5.46 | 5.46 | qfq | 12,278,301 | 67,237,372 | 0.00% |
| 2025-03-11 | 5.35 | 5.50 | 5.28 | 5.46 | 5.46 | qfq | 15,804,700 | 85,169,976 | 2.25% |
| 2025-03-10 | 5.19 | 5.41 | 5.17 | 5.34 | 5.34 | qfq | 17,027,601 | 90,689,165 | 3.29% |
| 2025-03-07 | 5.29 | 5.29 | 5.16 | 5.17 | 5.17 | qfq | 6,587,900 | 34,288,950 | -1.71% |
| 2025-03-06 | 5.23 | 5.35 | 5.19 | 5.26 | 5.26 | qfq | 10,907,300 | 57,515,591 | 0.77% |
| 2025-03-05 | 5.20 | 5.23 | 5.13 | 5.22 | 5.22 | qfq | 8,400,400 | 43,524,598 | 0.77% |
| 2025-03-04 | 5.05 | 5.21 | 5.01 | 5.18 | 5.18 | qfq | 8,696,449 | 44,611,697 | 2.57% |
| 2025-03-03 | 5.03 | 5.15 | 5.03 | 5.05 | 5.05 | qfq | 7,990,000 | 40,580,089 | 0.20% |
| 2025-02-28 | 5.13 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 12,211,300 | 62,187,185 | -1.56% |
| 2025-02-27 | 5.38 | 5.45 | 5.10 | 5.12 | 5.12 | qfq | 18,993,549 | 99,355,859 | -4.83% |
| 2025-02-26 | 5.02 | 5.40 | 5.00 | 5.38 | 5.38 | qfq | 27,878,257 | 146,071,831 | 7.17% |
| 2025-02-25 | 5.01 | 5.12 | 5.00 | 5.02 | 5.02 | qfq | 9,159,851 | 46,296,426 | -0.59% |
| 2025-02-24 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | qfq | 6,445,457 | 32,594,946 | -0.98% |
| 2025-02-21 | 5.17 | 5.18 | 5.00 | 5.10 | 5.10 | qfq | 14,931,200 | 75,287,054 | -0.97% |
| 2025-02-20 | 5.08 | 5.19 | 5.08 | 5.15 | 5.15 | qfq | 7,947,700 | 40,945,268 | 1.18% |
| 2025-02-19 | 5.02 | 5.11 | 4.97 | 5.09 | 5.09 | qfq | 8,586,338 | 43,329,299 | 0.79% |
| 2025-02-18 | 5.15 | 5.26 | 5.04 | 5.05 | 5.05 | qfq | 11,962,557 | 61,370,910 | -2.32% |
| 2025-02-17 | 5.19 | 5.24 | 5.11 | 5.17 | 5.17 | qfq | 7,344,700 | 37,841,382 | 0.19% |
| 2025-02-14 | 5.20 | 5.25 | 5.12 | 5.16 | 5.16 | qfq | 8,990,900 | 46,602,312 | -0.77% |
| 2025-02-13 | 5.23 | 5.25 | 5.16 | 5.20 | 5.20 | qfq | 6,729,550 | 34,997,912 | -0.57% |
| 2025-02-12 | 5.25 | 5.31 | 5.20 | 5.23 | 5.23 | qfq | 9,682,800 | 50,805,984 | -0.38% |
| 2025-02-11 | 5.35 | 5.42 | 5.22 | 5.25 | 5.25 | qfq | 14,211,500 | 75,759,585 | -1.87% |
| 2025-02-10 | 5.10 | 5.52 | 5.10 | 5.35 | 5.35 | qfq | 22,396,661 | 119,059,828 | 4.49% |
| 2025-02-07 | 5.13 | 5.25 | 5.09 | 5.12 | 5.12 | qfq | 10,171,201 | 52,459,776 | -0.19% |
| 2025-02-06 | 5.10 | 5.20 | 5.07 | 5.13 | 5.13 | qfq | 8,686,800 | 44,653,796 | 1.18% |
| 2025-02-05 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | qfq | 4,886,900 | 24,857,260 | 0.80% |
| 2025-01-27 | 5.07 | 5.17 | 4.97 | 5.03 | 5.03 | qfq | 6,639,694 | 33,469,364 | -0.59% |
| 2025-01-24 | 5.06 | 5.09 | 4.90 | 5.06 | 5.06 | qfq | 9,941,400 | 49,679,616 | 0.60% |
| 2025-01-23 | 5.13 | 5.20 | 5.03 | 5.03 | 5.03 | qfq | 10,813,100 | 55,444,097 | -1.76% |
| 2025-01-22 | 5.27 | 5.29 | 5.07 | 5.12 | 5.12 | qfq | 9,839,300 | 50,464,451 | -3.03% |
| 2025-01-21 | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | qfq | 7,430,349 | 39,125,043 | 0.57% |
| 2025-01-20 | 5.40 | 5.53 | 5.23 | 5.25 | 5.25 | qfq | 14,938,600 | 80,215,678 | -1.32% |
| 2025-01-17 | 5.23 | 5.41 | 5.17 | 5.32 | 5.32 | qfq | 14,284,610 | 76,000,472 | 0.57% |
| 2025-01-16 | 5.27 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 12,300,510 | 64,574,681 | 0.38% |
| 2025-01-15 | 5.13 | 5.32 | 5.08 | 5.27 | 5.27 | qfq | 17,766,301 | 92,747,392 | 3.74% |
| 2025-01-14 | 4.96 | 5.11 | 4.90 | 5.08 | 5.08 | qfq | 10,101,661 | 50,682,902 | 2.83% |
| 2025-01-13 | 4.88 | 5.00 | 4.80 | 4.94 | 4.94 | qfq | 6,899,300 | 33,896,046 | -0.20% |
| 2025-01-10 | 5.05 | 5.10 | 4.94 | 4.95 | 4.95 | qfq | 7,210,400 | 36,084,669 | -2.17% |
| 2025-01-09 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | qfq | 7,188,440 | 36,485,121 | 0.40% |
| 2025-01-08 | 5.16 | 5.18 | 4.93 | 5.04 | 5.04 | qfq | 9,152,149 | 46,242,006 | -1.18% |
| 2025-01-07 | 4.98 | 5.10 | 4.97 | 5.10 | 5.10 | qfq | 7,135,540 | 35,988,763 | 2.62% |
| 2025-01-06 | 5.00 | 5.05 | 4.86 | 4.97 | 4.97 | qfq | 8,241,700 | 40,967,007 | -1.58% |
| 2025-01-03 | 5.13 | 5.22 | 4.92 | 5.05 | 5.05 | qfq | 11,311,500 | 57,642,995 | -1.37% |
| 2025-01-02 | 5.11 | 5.29 | 5.06 | 5.12 | 5.12 | qfq | 15,284,900 | 78,688,153 | -0.78% |
| 2024-12-31 | 4.97 | 5.21 | 4.93 | 5.16 | 5.16 | qfq | 22,886,700 | 115,839,932 | 4.24% |
| 2024-12-30 | 4.98 | 5.02 | 4.87 | 4.95 | 4.95 | qfq | 9,153,741 | 45,245,423 | -0.80% |
| 2024-12-27 | 4.97 | 5.15 | 4.94 | 4.99 | 4.99 | qfq | 12,421,100 | 62,685,599 | 0.60% |
| 2024-12-26 | 4.90 | 5.00 | 4.86 | 4.96 | 4.96 | qfq | 12,065,996 | 59,518,304 | 1.64% |
| 2024-12-25 | 5.01 | 5.08 | 4.73 | 4.88 | 4.88 | qfq | 24,396,098 | 120,269,112 | 1.67% |
| 2024-12-24 | 4.68 | 4.82 | 4.65 | 4.80 | 4.80 | qfq | 7,802,700 | 37,100,554 | 1.91% |
| 2024-12-23 | 4.98 | 4.98 | 4.69 | 4.71 | 4.71 | qfq | 14,041,087 | 67,500,416 | -5.61% |
| 2024-12-20 | 4.98 | 5.04 | 4.92 | 4.99 | 4.99 | qfq | 9,981,600 | 49,795,325 | -0.20% |
| 2024-12-19 | 5.15 | 5.18 | 4.90 | 5.00 | 5.00 | qfq | 13,508,101 | 67,629,570 | -2.91% |
| 2024-12-18 | 5.09 | 5.19 | 4.98 | 5.15 | 5.15 | qfq | 10,325,300 | 52,619,918 | 1.78% |
| 2024-12-17 | 5.13 | 5.20 | 4.93 | 5.06 | 5.06 | qfq | 18,180,400 | 91,512,736 | -1.36% |
| 2024-12-16 | 5.40 | 5.43 | 5.02 | 5.13 | 5.13 | qfq | 25,230,400 | 129,892,595 | -5.70% |
| 2024-12-13 | 5.48 | 5.60 | 5.35 | 5.44 | 5.44 | qfq | 18,047,600 | 98,651,420 | 0.00% |
| 2024-12-12 | 5.36 | 5.50 | 5.33 | 5.44 | 5.44 | qfq | 19,787,720 | 107,155,681 | 1.49% |
| 2024-12-11 | 5.42 | 5.44 | 5.32 | 5.36 | 5.36 | qfq | 14,550,601 | 78,233,150 | -0.56% |
| 2024-12-10 | 5.56 | 5.61 | 5.36 | 5.39 | 5.39 | qfq | 23,914,075 | 130,147,951 | -1.64% |
| 2024-12-09 | 5.54 | 5.55 | 5.35 | 5.48 | 5.48 | qfq | 18,346,400 | 100,314,557 | -1.08% |
| 2024-12-06 | 5.62 | 5.65 | 5.44 | 5.54 | 5.54 | qfq | 17,779,053 | 98,324,354 | -1.95% |
| 2024-12-05 | 5.57 | 5.74 | 5.42 | 5.65 | 5.65 | qfq | 22,774,601 | 126,382,039 | 0.71% |
| 2024-12-04 | 5.50 | 5.80 | 5.42 | 5.61 | 5.61 | qfq | 22,586,088 | 126,805,273 | 2.00% |
| 2024-12-03 | 5.50 | 5.56 | 5.38 | 5.50 | 5.50 | qfq | 19,740,999 | 108,394,760 | 0.36% |
| 2024-12-02 | 5.44 | 5.53 | 5.36 | 5.48 | 5.48 | qfq | 13,757,601 | 75,295,087 | 2.24% |
| 2024-11-29 | 5.32 | 5.49 | 5.26 | 5.36 | 5.36 | qfq | 15,238,777 | 81,866,072 | 0.75% |
| 2024-11-28 | 5.22 | 5.67 | 5.18 | 5.32 | 5.32 | qfq | 25,578,078 | 139,144,462 | 2.90% |
| 2024-11-27 | 5.32 | 5.33 | 5.05 | 5.17 | 5.17 | qfq | 20,909,720 | 108,505,020 | -3.90% |
| 2024-11-26 | 5.42 | 5.47 | 5.25 | 5.38 | 5.38 | qfq | 18,849,200 | 101,296,064 | 0.37% |
| 2024-11-25 | 5.06 | 5.40 | 4.96 | 5.36 | 5.36 | qfq | 28,274,900 | 148,158,593 | 6.35% |
| 2024-11-22 | 5.06 | 5.20 | 5.00 | 5.04 | 5.04 | qfq | 17,437,000 | 89,161,252 | -0.20% |
| 2024-11-21 | 4.97 | 5.11 | 4.83 | 5.05 | 5.05 | qfq | 19,017,301 | 95,098,529 | 2.85% |
| 2024-11-20 | 4.56 | 4.94 | 4.52 | 4.91 | 4.91 | qfq | 26,424,218 | 125,931,152 | 7.91% |
| 2024-11-19 | 4.60 | 4.63 | 4.38 | 4.55 | 4.55 | qfq | 18,165,600 | 81,417,622 | 0.22% |
| 2024-11-18 | 4.87 | 4.98 | 4.48 | 4.54 | 4.54 | qfq | 27,361,501 | 127,245,116 | -6.97% |
| 2024-11-15 | 5.24 | 5.33 | 4.82 | 4.88 | 4.88 | qfq | 32,711,457 | 164,530,268 | -7.05% |
| 2024-11-14 | 5.23 | 5.35 | 5.20 | 5.25 | 5.25 | qfq | 13,902,600 | 73,371,295 | -0.38% |
| 2024-11-13 | 5.33 | 5.39 | 5.07 | 5.27 | 5.27 | qfq | 21,847,840 | 113,858,699 | -2.04% |
| 2024-11-12 | 5.45 | 5.58 | 5.36 | 5.38 | 5.38 | qfq | 20,455,400 | 111,780,535 | -1.28% |
| 2024-11-11 | 5.46 | 5.53 | 5.32 | 5.45 | 5.45 | qfq | 18,857,552 | 102,055,769 | -0.55% |
| 2024-11-08 | 5.39 | 5.63 | 5.32 | 5.48 | 5.48 | qfq | 23,932,659 | 130,421,311 | 2.05% |
| 2024-11-07 | 5.12 | 5.46 | 5.12 | 5.37 | 5.37 | qfq | 25,818,102 | 137,936,097 | 3.87% |
| 2024-11-06 | 4.91 | 5.25 | 4.90 | 5.17 | 5.17 | qfq | 32,953,941 | 168,983,481 | 4.66% |
| 2024-11-05 | 4.90 | 5.02 | 4.78 | 4.94 | 4.94 | qfq | 20,509,710 | 100,893,767 | 1.23% |
| 2024-11-04 | 4.85 | 4.90 | 4.60 | 4.88 | 4.88 | qfq | 20,381,301 | 96,574,791 | 2.74% |
| 2024-11-01 | 4.95 | 5.02 | 4.73 | 4.75 | 4.75 | qfq | 31,549,201 | 152,894,675 | -3.85% |
| 2024-10-31 | 4.50 | 4.95 | 4.47 | 4.94 | 4.94 | qfq | 52,763,902 | 255,632,815 | 9.78% |
| 2024-10-30 | 4.30 | 4.55 | 4.25 | 4.50 | 4.50 | qfq | 25,922,800 | 114,594,742 | 3.45% |
| 2024-10-29 | 4.48 | 4.60 | 4.31 | 4.35 | 4.35 | qfq | 32,594,301 | 145,494,394 | -1.81% |
| 2024-10-28 | 4.20 | 4.45 | 4.17 | 4.43 | 4.43 | qfq | 32,577,205 | 140,511,636 | 4.24% |
| 2024-10-25 | 4.02 | 4.26 | 3.95 | 4.25 | 4.25 | qfq | 37,236,212 | 154,167,203 | 7.32% |
| 2024-10-24 | 3.88 | 4.07 | 3.82 | 3.96 | 3.96 | qfq | 29,006,693 | 114,827,669 | 1.54% |
| 2024-10-23 | 3.80 | 4.02 | 3.72 | 3.90 | 3.90 | qfq | 37,922,715 | 146,644,316 | 1.04% |
| 2024-10-22 | 4.06 | 4.13 | 3.78 | 3.86 | 3.86 | qfq | 43,487,100 | 169,215,922 | -3.02% |
| 2024-10-21 | 4.08 | 4.39 | 3.85 | 3.98 | 3.98 | qfq | 59,742,397 | 247,072,483 | -1.97% |
| 2024-10-18 | 3.95 | 4.06 | 3.84 | 4.06 | 4.06 | qfq | 52,347,811 | 209,490,729 | 10.03% |
| 2024-10-17 | 3.37 | 3.69 | 3.32 | 3.69 | 3.69 | qfq | 19,191,700 | 66,549,580 | 10.15% |
| 2024-10-16 | 3.37 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 11,616,949 | 38,898,891 | -0.59% |
| 2024-10-15 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 6,706,655 | 22,752,560 | -1.17% |
| 2024-10-14 | 3.44 | 3.46 | 3.38 | 3.41 | 3.41 | qfq | 8,173,450 | 27,892,511 | 0.59% |
| 2024-10-11 | 3.61 | 3.61 | 3.38 | 3.39 | 3.39 | qfq | 10,158,500 | 35,266,250 | -6.09% |
| 2024-10-10 | 3.56 | 3.68 | 3.45 | 3.61 | 3.61 | qfq | 13,851,001 | 49,549,108 | 3.44% |
| 2024-10-09 | 3.81 | 3.81 | 3.47 | 3.49 | 3.49 | qfq | 18,684,400 | 67,116,015 | -9.59% |
| 2024-10-08 | 4.16 | 4.16 | 3.70 | 3.86 | 3.86 | qfq | 27,142,874 | 105,871,000 | 2.12% |
| 2024-09-30 | 3.56 | 3.78 | 3.49 | 3.78 | 3.78 | qfq | 20,470,466 | 75,022,990 | 9.88% |
| 2024-09-27 | 3.45 | 3.56 | 3.38 | 3.44 | 3.44 | qfq | 9,967,800 | 34,523,245 | 1.47% |
| 2024-09-26 | 3.30 | 3.39 | 3.26 | 3.39 | 3.39 | qfq | 5,796,100 | 19,286,848 | 2.73% |
| 2024-09-25 | 3.27 | 3.35 | 3.21 | 3.30 | 3.30 | qfq | 5,006,000 | 16,533,063 | 1.85% |
| 2024-09-24 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | qfq | 5,672,300 | 18,071,566 | 3.51% |
| 2024-09-23 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 2,488,500 | 7,822,883 | -0.95% |
| 2024-09-20 | 3.16 | 3.17 | 3.12 | 3.16 | 3.16 | qfq | 1,898,000 | 5,967,547 | 0.00% |
| 2024-09-19 | 3.08 | 3.16 | 3.06 | 3.16 | 3.16 | qfq | 4,286,300 | 13,404,513 | 2.60% |
| 2024-09-18 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 3,328,700 | 10,188,158 | -0.65% |
| 2024-09-13 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | qfq | 2,672,400 | 8,331,584 | -1.59% |
| 2024-09-12 | 3.16 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 2,116,800 | 6,698,440 | 0.00% |
| 2024-09-11 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 2,814,700 | 8,853,304 | -0.63% |
| 2024-09-10 | 3.18 | 3.21 | 3.10 | 3.17 | 3.17 | qfq | 4,790,400 | 15,113,516 | 0.63% |
| 2024-09-09 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | qfq | 5,153,700 | 16,174,795 | 1.61% |
| 2024-09-06 | 3.21 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 5,029,700 | 15,715,749 | -3.13% |
| 2024-09-05 | 3.21 | 3.29 | 3.18 | 3.20 | 3.20 | qfq | 5,261,100 | 16,988,189 | -0.31% |
| 2024-09-04 | 3.18 | 3.21 | 3.15 | 3.21 | 3.21 | qfq | 3,472,500 | 11,083,565 | 0.63% |
| 2024-09-03 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 2,996,800 | 9,539,476 | 0.31% |
| 2024-09-02 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 4,710,800 | 14,991,325 | 0.00% |
| 2024-08-30 | 3.11 | 3.25 | 3.09 | 3.18 | 3.18 | qfq | 7,709,400 | 24,436,375 | 1.92% |
| 2024-08-29 | 3.08 | 3.18 | 3.04 | 3.12 | 3.12 | qfq | 8,579,600 | 26,748,676 | 1.96% |
| 2024-08-28 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 6,960,000 | 21,221,485 | 1.32% |
| 2024-08-27 | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | qfq | 4,653,400 | 14,057,261 | -0.66% |
| 2024-08-26 | 3.06 | 3.21 | 3.01 | 3.04 | 3.04 | qfq | 11,074,501 | 34,391,503 | -0.65% |
| 2024-08-23 | 2.96 | 3.07 | 2.90 | 3.06 | 3.06 | qfq | 7,466,000 | 22,106,244 | 3.73% |
| 2024-08-22 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 4,685,000 | 14,003,863 | -1.67% |
| 2024-08-21 | 3.07 | 3.08 | 2.99 | 3.00 | 3.00 | qfq | 4,918,500 | 14,876,023 | -2.28% |
| 2024-08-20 | 3.11 | 3.13 | 3.07 | 3.07 | 3.07 | qfq | 2,900,300 | 8,953,692 | -0.97% |
| 2024-08-19 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 5,073,300 | 15,749,684 | -1.59% |
| 2024-08-16 | 3.19 | 3.20 | 3.11 | 3.15 | 3.15 | qfq | 6,175,400 | 19,412,258 | -1.25% |
| 2024-08-15 | 3.24 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 6,301,600 | 20,211,025 | -1.24% |
| 2024-08-14 | 3.23 | 3.28 | 3.20 | 3.23 | 3.23 | qfq | 3,061,301 | 9,906,645 | 0.00% |
| 2024-08-13 | 3.26 | 3.33 | 3.19 | 3.23 | 3.23 | qfq | 5,032,501 | 16,187,879 | -1.82% |
| 2024-08-12 | 3.33 | 3.45 | 3.28 | 3.29 | 3.29 | qfq | 4,684,900 | 15,608,756 | -1.20% |
| 2024-08-09 | 3.36 | 3.41 | 3.33 | 3.33 | 3.33 | qfq | 3,086,000 | 10,412,939 | -1.19% |
| 2024-08-08 | 3.29 | 3.41 | 3.27 | 3.37 | 3.37 | qfq | 4,381,400 | 14,720,464 | 0.90% |
| 2024-08-07 | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | qfq | 2,456,001 | 8,204,482 | 0.30% |
| 2024-08-06 | 3.29 | 3.33 | 3.25 | 3.33 | 3.33 | qfq | 3,695,300 | 12,202,848 | 2.46% |
| 2024-08-05 | 3.40 | 3.40 | 3.24 | 3.25 | 3.25 | qfq | 4,785,100 | 15,848,577 | -2.11% |
| 2024-08-02 | 3.32 | 3.42 | 3.30 | 3.32 | 3.32 | qfq | 4,154,800 | 13,954,937 | -0.30% |
| 2024-08-01 | 3.43 | 3.46 | 3.32 | 3.33 | 3.33 | qfq | 4,883,200 | 16,383,934 | -2.06% |
| 2024-07-31 | 3.24 | 3.40 | 3.23 | 3.40 | 3.40 | qfq | 7,172,700 | 23,907,451 | 4.94% |
| 2024-07-30 | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 3,896,300 | 12,642,111 | 0.00% |
| 2024-07-29 | 3.36 | 3.37 | 3.22 | 3.24 | 3.24 | qfq | 6,230,000 | 20,322,322 | -2.70% |
| 2024-07-26 | 3.32 | 3.34 | 3.23 | 3.33 | 3.33 | qfq | 6,556,900 | 21,566,819 | 2.46% |
| 2024-07-25 | 3.34 | 3.37 | 3.21 | 3.25 | 3.25 | qfq | 9,233,100 | 30,226,286 | -2.99% |
| 2024-07-24 | 3.36 | 3.52 | 3.31 | 3.35 | 3.35 | qfq | 13,459,000 | 46,076,073 | -1.47% |
| 2024-07-23 | 3.31 | 3.49 | 3.29 | 3.40 | 3.40 | qfq | 9,444,496 | 32,179,317 | 1.80% |
| 2024-07-22 | 3.47 | 3.51 | 3.32 | 3.34 | 3.34 | qfq | 12,915,367 | 43,989,854 | -4.57% |
| 2024-07-19 | 3.27 | 3.51 | 3.20 | 3.50 | 3.50 | qfq | 15,181,602 | 51,568,627 | 7.03% |
| 2024-07-18 | 3.09 | 3.33 | 3.03 | 3.27 | 3.27 | qfq | 21,650,200 | 69,006,590 | 4.81% |
| 2024-07-17 | 3.13 | 3.15 | 3.05 | 3.12 | 3.12 | qfq | 13,437,765 | 41,670,457 | 1.30% |
| 2024-07-16 | 3.10 | 3.22 | 3.01 | 3.08 | 3.08 | qfq | 27,557,743 | 85,260,563 | -3.75% |
| 2024-07-15 | 3.23 | 3.39 | 3.20 | 3.20 | 3.20 | qfq | 19,805,024 | 64,127,326 | -9.86% |
| 2024-07-12 | 3.93 | 3.93 | 3.55 | 3.55 | 3.55 | qfq | 14,001,500 | 50,970,548 | -9.90% |
| 2024-07-11 | 4.06 | 4.08 | 3.85 | 3.94 | 3.94 | qfq | 12,424,800 | 49,494,304 | -2.96% |
| 2024-07-10 | 4.07 | 4.10 | 3.99 | 4.06 | 4.06 | qfq | 5,907,000 | 23,900,222 | 0.00% |
| 2024-07-09 | 4.13 | 4.16 | 4.04 | 4.06 | 4.06 | qfq | 5,523,520 | 22,536,312 | -1.46% |
| 2024-07-08 | 4.15 | 4.16 | 4.05 | 4.12 | 4.12 | qfq | 6,200,101 | 25,484,369 | 0.24% |
| 2024-07-05 | 4.08 | 4.24 | 4.01 | 4.11 | 4.11 | qfq | 7,394,600 | 30,557,815 | 0.49% |
| 2024-07-04 | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | qfq | 2,332,400 | 9,524,751 | -0.49% |
| 2024-07-03 | 4.12 | 4.16 | 4.06 | 4.11 | 4.11 | qfq | 2,634,200 | 10,800,280 | -0.96% |
| 2024-07-02 | 4.14 | 4.21 | 4.10 | 4.15 | 4.15 | qfq | 5,463,200 | 22,716,131 | 0.00% |
| 2024-07-01 | 4.09 | 4.15 | 4.02 | 4.15 | 4.15 | qfq | 8,270,960 | 33,698,316 | 1.47% |
| 2024-06-28 | 4.14 | 4.18 | 4.02 | 4.09 | 4.09 | qfq | 9,178,300 | 37,503,642 | -0.73% |
| 2024-06-27 | 4.03 | 4.22 | 4.00 | 4.12 | 4.12 | qfq | 10,262,500 | 42,322,877 | 2.23% |
| 2024-06-26 | 3.97 | 4.05 | 3.91 | 4.03 | 4.03 | qfq | 2,723,200 | 10,852,428 | 1.26% |
| 2024-06-25 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | qfq | 2,043,600 | 8,125,296 | -1.00% |
| 2024-06-24 | 4.00 | 4.07 | 3.94 | 4.02 | 4.02 | qfq | 4,564,200 | 18,281,474 | -0.25% |
| 2024-06-21 | 3.96 | 4.05 | 3.91 | 4.03 | 4.03 | qfq | 4,830,700 | 19,233,292 | 1.77% |
| 2024-06-20 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 5,270,100 | 21,060,450 | -1.25% |
| 2024-06-19 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 3,197,300 | 12,887,750 | -1.47% |
| 2024-06-18 | 4.05 | 4.09 | 4.00 | 4.07 | 4.07 | qfq | 3,689,400 | 14,913,568 | 0.74% |
| 2024-06-17 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 2,863,500 | 11,555,161 | -0.49% |
| 2024-06-14 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 5,406,211 | 21,795,855 | -0.49% |
| 2024-06-13 | 4.12 | 4.19 | 4.04 | 4.08 | 4.08 | qfq | 3,018,800 | 12,304,316 | -1.92% |
| 2024-06-12 | 4.14 | 4.28 | 4.11 | 4.16 | 4.16 | qfq | 2,918,900 | 12,154,744 | 0.48% |
| 2024-06-11 | 4.01 | 4.23 | 4.01 | 4.14 | 4.14 | qfq | 4,837,270 | 20,096,839 | 0.00% |
| 2024-06-07 | 4.22 | 4.26 | 4.12 | 4.14 | 4.14 | qfq | 3,195,000 | 13,313,921 | 0.00% |
| 2024-06-06 | 4.46 | 4.46 | 4.03 | 4.14 | 4.14 | qfq | 11,901,200 | 49,846,217 | -6.33% |
| 2024-06-05 | 4.52 | 4.53 | 4.32 | 4.42 | 4.42 | qfq | 3,438,600 | 15,163,597 | -2.43% |
| 2024-06-04 | 4.57 | 4.59 | 4.38 | 4.53 | 4.53 | qfq | 5,239,261 | 23,573,394 | -1.31% |
| 2024-06-03 | 4.57 | 4.68 | 4.54 | 4.59 | 4.59 | qfq | 3,433,960 | 15,787,412 | -0.65% |
| 2024-05-31 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 4,089,200 | 18,856,784 | -1.49% |
| 2024-05-30 | 4.62 | 4.70 | 4.53 | 4.69 | 4.69 | qfq | 4,670,400 | 21,624,617 | 1.74% |
| 2024-05-29 | 4.59 | 4.65 | 4.53 | 4.61 | 4.61 | qfq | 2,449,600 | 11,239,055 | 0.00% |
| 2024-05-28 | 4.55 | 4.64 | 4.52 | 4.61 | 4.61 | qfq | 2,643,200 | 12,099,342 | 0.44% |
| 2024-05-27 | 4.66 | 4.66 | 4.53 | 4.59 | 4.59 | qfq | 3,098,200 | 14,131,448 | -0.65% |
| 2024-05-24 | 4.60 | 4.69 | 4.52 | 4.62 | 4.62 | qfq | 4,280,027 | 19,717,544 | 1.76% |
| 2024-05-23 | 4.54 | 4.62 | 4.50 | 4.54 | 4.54 | qfq | 2,561,700 | 11,692,154 | 0.00% |
| 2024-05-22 | 4.61 | 4.61 | 4.51 | 4.54 | 4.54 | qfq | 2,168,700 | 9,838,831 | 0.22% |
| 2024-05-21 | 4.68 | 4.68 | 4.50 | 4.53 | 4.53 | qfq | 7,035,100 | 32,225,315 | -3.41% |
| 2024-05-20 | 4.68 | 4.74 | 4.61 | 4.69 | 4.69 | qfq | 6,687,700 | 31,112,172 | 0.00% |
| 2024-05-17 | 4.82 | 4.90 | 4.65 | 4.69 | 4.69 | qfq | 8,727,900 | 41,246,402 | -3.70% |
| 2024-05-16 | 4.70 | 4.89 | 4.68 | 4.87 | 4.87 | qfq | 9,378,821 | 45,195,444 | 3.62% |
| 2024-05-15 | 4.66 | 4.76 | 4.62 | 4.70 | 4.70 | qfq | 4,869,600 | 22,887,418 | 0.64% |
| 2024-05-14 | 4.61 | 4.76 | 4.61 | 4.67 | 4.67 | qfq | 8,427,080 | 39,452,483 | 0.43% |
| 2024-05-13 | 4.88 | 4.95 | 4.63 | 4.65 | 4.65 | qfq | 22,293,118 | 106,183,750 | -7.55% |
| 2024-05-10 | 4.95 | 5.45 | 4.92 | 5.03 | 5.03 | qfq | 35,308,121 | 181,326,979 | 1.62% |
| 2024-05-09 | 4.72 | 5.03 | 4.65 | 4.95 | 4.95 | qfq | 17,326,498 | 83,696,528 | 5.10% |
| 2024-05-08 | 4.73 | 4.78 | 4.64 | 4.71 | 4.71 | qfq | 6,729,600 | 31,710,290 | 0.43% |
| 2024-05-07 | 4.69 | 4.75 | 4.65 | 4.69 | 4.69 | qfq | 3,531,600 | 16,602,118 | -0.42% |
| 2024-05-06 | 4.71 | 4.77 | 4.64 | 4.71 | 4.71 | qfq | 5,118,800 | 24,159,441 | 0.64% |
| 2024-04-30 | 4.59 | 4.73 | 4.40 | 4.68 | 4.68 | qfq | 8,030,751 | 36,914,138 | 1.08% |
| 2024-04-29 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 6,122,520 | 28,321,108 | -0.22% |
| 2024-04-26 | 4.77 | 4.77 | 4.59 | 4.64 | 4.64 | qfq | 6,425,500 | 29,930,957 | -3.33% |
| 2024-04-25 | 4.87 | 4.87 | 4.67 | 4.80 | 4.80 | qfq | 9,943,700 | 47,666,072 | -1.44% |
| 2024-04-24 | 4.84 | 4.99 | 4.76 | 4.87 | 4.87 | qfq | 12,329,083 | 60,569,016 | 0.62% |
| 2024-04-23 | 4.75 | 4.85 | 4.67 | 4.84 | 4.84 | qfq | 5,442,982 | 25,965,327 | 0.21% |
| 2024-04-22 | 4.94 | 4.94 | 4.76 | 4.83 | 4.83 | qfq | 7,044,800 | 34,157,032 | -2.23% |
| 2024-04-19 | 4.65 | 4.97 | 4.58 | 4.94 | 4.94 | qfq | 11,497,200 | 55,554,420 | 6.24% |
| 2024-04-18 | 4.67 | 4.68 | 4.46 | 4.65 | 4.65 | qfq | 5,932,200 | 27,287,707 | 0.22% |
| 2024-04-17 | 4.44 | 4.69 | 4.38 | 4.64 | 4.64 | qfq | 8,470,401 | 39,131,555 | 5.45% |
| 2024-04-16 | 4.78 | 4.78 | 4.31 | 4.40 | 4.40 | qfq | 12,023,114 | 54,219,758 | -7.37% |
| 2024-04-15 | 5.18 | 5.18 | 4.67 | 4.75 | 4.75 | qfq | 19,447,360 | 93,780,533 | -8.48% |
| 2024-04-12 | 5.17 | 5.34 | 5.16 | 5.19 | 5.19 | qfq | 11,972,260 | 62,676,569 | 0.39% |
| 2024-04-11 | 5.14 | 5.20 | 5.12 | 5.17 | 5.17 | qfq | 9,680,300 | 49,983,589 | 0.19% |
| 2024-04-10 | 5.10 | 5.28 | 5.08 | 5.16 | 5.16 | qfq | 11,415,800 | 59,021,151 | 0.58% |
| 2024-04-09 | 4.98 | 5.14 | 4.92 | 5.13 | 5.13 | qfq | 9,448,300 | 47,500,622 | 2.40% |
| 2024-04-08 | 5.03 | 5.07 | 4.85 | 5.01 | 5.01 | qfq | 12,314,403 | 60,793,564 | -1.38% |
| 2024-04-03 | 4.95 | 5.18 | 4.86 | 5.08 | 5.08 | qfq | 14,858,866 | 74,557,581 | 3.46% |
| 2024-04-02 | 4.90 | 4.97 | 4.90 | 4.91 | 4.91 | qfq | 7,955,749 | 39,262,766 | 0.20% |
| 2024-04-01 | 4.78 | 4.92 | 4.78 | 4.90 | 4.90 | qfq | 8,374,981 | 40,599,613 | 2.73% |
| 2024-03-29 | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | qfq | 6,187,301 | 29,307,807 | 0.63% |
| 2024-03-28 | 4.75 | 4.79 | 4.66 | 4.74 | 4.74 | qfq | 7,022,681 | 33,212,589 | 0.64% |
| 2024-03-27 | 4.72 | 4.83 | 4.69 | 4.71 | 4.71 | qfq | 9,441,102 | 44,854,591 | 0.21% |
| 2024-03-26 | 4.84 | 4.84 | 4.65 | 4.70 | 4.70 | qfq | 8,266,100 | 39,083,728 | -2.69% |
| 2024-03-25 | 4.85 | 4.88 | 4.76 | 4.83 | 4.83 | qfq | 7,768,498 | 37,449,633 | 0.84% |
| 2024-03-22 | 4.85 | 4.86 | 4.76 | 4.79 | 4.79 | qfq | 6,522,881 | 31,343,826 | -0.21% |
| 2024-03-21 | 4.78 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 6,805,200 | 32,702,336 | 0.63% |
| 2024-03-20 | 4.80 | 4.90 | 4.75 | 4.77 | 4.77 | qfq | 8,730,092 | 42,223,233 | -0.63% |
| 2024-03-19 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | qfq | 7,788,301 | 37,210,469 | 1.69% |
| 2024-03-18 | 4.67 | 4.73 | 4.66 | 4.72 | 4.72 | qfq | 4,783,504 | 22,460,523 | 1.07% |
| 2024-03-15 | 4.64 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 3,468,100 | 16,207,001 | -0.21% |
| 2024-03-14 | 4.70 | 4.74 | 4.65 | 4.68 | 4.68 | qfq | 4,053,000 | 19,006,517 | -0.64% |
| 2024-03-13 | 4.65 | 4.80 | 4.60 | 4.71 | 4.71 | qfq | 6,739,448 | 31,674,173 | 0.64% |
| 2024-03-12 | 4.66 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 5,387,700 | 25,122,060 | 0.21% |
| 2024-03-11 | 4.70 | 4.72 | 4.62 | 4.67 | 4.67 | qfq | 5,655,400 | 26,405,933 | 0.00% |
| 2024-03-08 | 4.56 | 4.70 | 4.52 | 4.67 | 4.67 | qfq | 9,518,707 | 44,006,537 | 3.55% |
| 2024-03-07 | 4.36 | 4.58 | 4.36 | 4.51 | 4.51 | qfq | 7,926,400 | 35,635,626 | 3.68% |
| 2024-03-06 | 4.15 | 4.39 | 4.12 | 4.35 | 4.35 | qfq | 6,277,363 | 26,894,303 | 4.82% |
| 2024-03-05 | 4.13 | 4.15 | 4.05 | 4.15 | 4.15 | qfq | 3,355,010 | 13,770,407 | 0.48% |
| 2024-03-04 | 4.14 | 4.14 | 4.02 | 4.13 | 4.13 | qfq | 3,351,600 | 13,723,228 | 0.00% |
| 2024-03-01 | 4.12 | 4.16 | 4.07 | 4.13 | 4.13 | qfq | 3,494,700 | 14,392,858 | 0.49% |
| 2024-02-29 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | qfq | 4,138,200 | 16,871,137 | 1.99% |
| 2024-02-28 | 4.22 | 4.36 | 4.03 | 4.03 | 4.03 | qfq | 7,362,310 | 30,744,931 | -3.59% |
| 2024-02-27 | 4.01 | 4.20 | 3.97 | 4.18 | 4.18 | qfq | 6,694,009 | 27,589,984 | 3.98% |
| 2024-02-26 | 3.94 | 4.07 | 3.91 | 4.02 | 4.02 | qfq | 5,638,500 | 22,547,945 | 1.52% |
| 2024-02-23 | 3.94 | 3.96 | 3.87 | 3.96 | 3.96 | qfq | 4,804,300 | 18,789,251 | 0.25% |
| 2024-02-22 | 3.90 | 3.97 | 3.83 | 3.95 | 3.95 | qfq | 4,427,500 | 17,298,680 | 1.28% |
| 2024-02-21 | 3.81 | 4.05 | 3.77 | 3.90 | 3.90 | qfq | 6,997,499 | 27,305,477 | 2.36% |
| 2024-02-20 | 3.87 | 3.88 | 3.75 | 3.81 | 3.81 | qfq | 3,952,052 | 15,035,960 | -0.52% |
| 2024-02-19 | 3.70 | 3.85 | 3.70 | 3.83 | 3.83 | qfq | 7,518,926 | 28,339,923 | 4.36% |
| 2024-02-08 | 3.48 | 3.68 | 3.20 | 3.67 | 3.67 | qfq | 10,903,174 | 37,768,397 | 5.46% |
| 2024-02-07 | 3.73 | 3.73 | 3.35 | 3.48 | 3.48 | qfq | 13,427,499 | 46,001,432 | -6.45% |
| 2024-02-06 | 3.81 | 3.81 | 3.41 | 3.72 | 3.72 | qfq | 11,227,760 | 39,831,432 | -1.85% |
| 2024-02-05 | 4.20 | 4.20 | 3.77 | 3.79 | 3.79 | qfq | 8,694,600 | 33,360,218 | -9.55% |
| 2024-02-02 | 4.17 | 4.29 | 3.92 | 4.19 | 4.19 | qfq | 10,213,650 | 41,650,169 | -0.24% |
| 2024-02-01 | 4.13 | 4.26 | 3.90 | 4.20 | 4.20 | qfq | 11,253,701 | 46,122,950 | 0.96% |
| 2024-01-31 | 4.39 | 4.48 | 4.13 | 4.16 | 4.16 | qfq | 6,892,900 | 29,638,554 | -5.45% |
| 2024-01-30 | 4.52 | 4.68 | 4.36 | 4.40 | 4.40 | qfq | 7,179,300 | 32,253,401 | -4.56% |
| 2024-01-29 | 4.55 | 4.76 | 4.49 | 4.61 | 4.61 | qfq | 12,833,500 | 59,361,024 | 1.54% |
| 2024-01-26 | 4.37 | 4.60 | 4.37 | 4.54 | 4.54 | qfq | 8,526,435 | 38,592,816 | 3.18% |
| 2024-01-25 | 4.28 | 4.41 | 4.22 | 4.40 | 4.40 | qfq | 9,600,560 | 41,448,246 | 3.04% |
| 2024-01-24 | 4.21 | 4.36 | 4.11 | 4.27 | 4.27 | qfq | 7,422,835 | 31,496,447 | 1.43% |
| 2024-01-23 | 4.35 | 4.36 | 4.18 | 4.21 | 4.21 | qfq | 8,556,800 | 36,158,393 | -3.66% |
| 2024-01-22 | 4.67 | 4.79 | 4.33 | 4.37 | 4.37 | qfq | 10,564,860 | 48,351,541 | -6.42% |
| 2024-01-19 | 4.72 | 4.80 | 4.66 | 4.67 | 4.67 | qfq | 4,970,300 | 23,435,223 | -1.27% |
| 2024-01-18 | 4.78 | 4.83 | 4.61 | 4.73 | 4.73 | qfq | 11,618,701 | 54,846,768 | -1.87% |
| 2024-01-17 | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | qfq | 6,084,210 | 29,640,134 | -1.83% |
| 2024-01-16 | 4.90 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 8,066,613 | 39,387,326 | -0.41% |
| 2024-01-15 | 4.85 | 4.99 | 4.85 | 4.93 | 4.93 | qfq | 12,936,968 | 63,452,501 | 2.07% |
| 2024-01-12 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | qfq | 8,895,421 | 43,015,869 | 0.00% |
| 2024-01-11 | 4.88 | 4.90 | 4.78 | 4.83 | 4.83 | qfq | 13,743,375 | 66,452,425 | -0.62% |
| 2024-01-10 | 4.91 | 4.91 | 4.80 | 4.86 | 4.86 | qfq | 13,487,927 | 65,430,346 | -1.02% |
| 2024-01-09 | 4.94 | 4.95 | 4.81 | 4.91 | 4.91 | qfq | 15,930,500 | 77,933,430 | 0.20% |
| 2024-01-08 | 4.88 | 5.08 | 4.84 | 4.90 | 4.90 | qfq | 30,292,725 | 150,045,149 | 0.41% |
| 2024-01-05 | 4.92 | 4.97 | 4.84 | 4.88 | 4.88 | qfq | 13,929,197 | 68,216,107 | -0.41% |
| 2024-01-04 | 4.86 | 4.96 | 4.84 | 4.90 | 4.90 | qfq | 17,399,356 | 85,195,193 | 1.24% |
| 2024-01-03 | 4.93 | 4.99 | 4.83 | 4.84 | 4.84 | qfq | 24,256,171 | 118,426,871 | -1.63% |
| 2024-01-02 | 4.64 | 5.10 | 4.64 | 4.92 | 4.92 | qfq | 36,015,391 | 177,259,770 | 6.03% |
| 2023-12-29 | 4.59 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 4,449,711 | 20,649,204 | 1.09% |
| 2023-12-28 | 4.66 | 4.66 | 4.50 | 4.59 | 4.59 | qfq | 6,886,100 | 31,679,254 | -1.50% |
| 2023-12-27 | 4.62 | 4.67 | 4.53 | 4.66 | 4.66 | qfq | 6,410,053 | 29,506,339 | 0.65% |
| 2023-12-26 | 4.68 | 4.71 | 4.63 | 4.63 | 4.63 | qfq | 7,801,100 | 36,389,176 | -0.86% |
| 2023-12-25 | 4.64 | 4.69 | 4.55 | 4.67 | 4.67 | qfq | 7,354,100 | 34,060,172 | 0.65% |
| 2023-12-22 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | qfq | 8,792,300 | 41,050,789 | -1.28% |
| 2023-12-21 | 4.68 | 4.71 | 4.52 | 4.70 | 4.70 | qfq | 7,853,000 | 36,470,453 | 1.51% |
| 2023-12-20 | 4.66 | 4.70 | 4.62 | 4.63 | 4.63 | qfq | 4,776,801 | 22,223,474 | -0.64% |
| 2023-12-19 | 4.67 | 4.68 | 4.58 | 4.66 | 4.66 | qfq | 6,274,800 | 29,049,540 | -0.21% |
| 2023-12-18 | 4.69 | 4.73 | 4.66 | 4.67 | 4.67 | qfq | 6,685,000 | 31,404,281 | -0.85% |
| 2023-12-15 | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | qfq | 6,107,300 | 28,783,865 | -0.21% |
| 2023-12-14 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 5,948,900 | 28,060,125 | -0.21% |
| 2023-12-13 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 7,815,600 | 37,149,386 | -0.21% |
| 2023-12-12 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 9,719,655 | 45,790,794 | 1.28% |
| 2023-12-11 | 4.53 | 4.68 | 4.50 | 4.68 | 4.68 | qfq | 10,490,100 | 48,557,326 | 2.63% |
| 2023-12-08 | 4.68 | 4.71 | 4.55 | 4.56 | 4.56 | qfq | 9,240,935 | 42,584,902 | -2.98% |
| 2023-12-07 | 4.72 | 4.75 | 4.67 | 4.70 | 4.70 | qfq | 5,110,800 | 23,992,833 | -0.42% |
| 2023-12-06 | 4.67 | 4.74 | 4.65 | 4.72 | 4.72 | qfq | 6,851,803 | 32,259,554 | 0.85% |
| 2023-12-05 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | qfq | 6,516,700 | 30,589,052 | -0.64% |
| 2023-12-04 | 4.60 | 4.74 | 4.60 | 4.71 | 4.71 | qfq | 10,292,600 | 48,386,423 | 1.95% |
| 2023-12-01 | 4.58 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 5,646,000 | 26,110,630 | 0.43% |
| 2023-11-30 | 4.59 | 4.62 | 4.57 | 4.60 | 4.60 | qfq | 4,898,054 | 22,495,929 | -0.22% |
| 2023-11-29 | 4.64 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 7,330,001 | 33,716,192 | -1.07% |
| 2023-11-28 | 4.63 | 4.66 | 4.60 | 4.66 | 4.66 | qfq | 7,223,088 | 33,516,250 | 0.87% |
| 2023-11-27 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 9,670,600 | 44,647,854 | -0.43% |
| 2023-11-24 | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 7,112,972 | 33,031,224 | -0.22% |
| 2023-11-23 | 4.65 | 4.69 | 4.63 | 4.65 | 4.65 | qfq | 7,264,800 | 33,782,228 | -0.21% |
| 2023-11-22 | 4.63 | 4.71 | 4.61 | 4.66 | 4.66 | qfq | 10,942,500 | 51,171,577 | 0.65% |
| 2023-11-21 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | qfq | 7,208,871 | 33,496,188 | -0.43% |
| 2023-11-20 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 7,247,920 | 33,730,919 | 0.00% |
| 2023-11-17 | 4.60 | 4.67 | 4.59 | 4.65 | 4.65 | qfq | 8,971,720 | 41,660,151 | 1.09% |
| 2023-11-16 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 7,901,400 | 36,475,131 | -1.08% |
| 2023-11-15 | 4.65 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 12,901,050 | 59,976,896 | 0.43% |
| 2023-11-14 | 4.65 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 13,056,102 | 60,336,393 | -1.07% |
| 2023-11-13 | 4.59 | 4.69 | 4.51 | 4.68 | 4.68 | qfq | 23,989,300 | 110,219,866 | 1.52% |
| 2023-11-10 | 4.47 | 4.83 | 4.42 | 4.61 | 4.61 | qfq | 32,896,780 | 153,595,002 | 3.60% |
| 2023-11-09 | 4.46 | 4.49 | 4.43 | 4.45 | 4.45 | qfq | 4,864,000 | 21,687,140 | -0.45% |
| 2023-11-08 | 4.46 | 4.52 | 4.46 | 4.47 | 4.47 | qfq | 5,150,771 | 23,128,640 | 0.00% |
| 2023-11-07 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 3,445,171 | 15,413,328 | -0.22% |
| 2023-11-06 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | qfq | 6,553,800 | 29,259,089 | 0.90% |
| 2023-11-03 | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | qfq | 3,986,902 | 17,752,437 | 0.00% |
| 2023-11-02 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 4,264,601 | 18,954,891 | -0.45% |
| 2023-11-01 | 4.44 | 4.47 | 4.40 | 4.46 | 4.46 | qfq | 5,202,300 | 23,137,005 | 0.90% |
| 2023-10-31 | 4.42 | 4.45 | 4.38 | 4.42 | 4.42 | qfq | 4,274,300 | 18,898,812 | 0.23% |
| 2023-10-30 | 4.31 | 4.43 | 4.29 | 4.41 | 4.41 | qfq | 6,104,734 | 26,925,546 | 1.85% |
| 2023-10-27 | 4.24 | 4.35 | 4.22 | 4.33 | 4.33 | qfq | 5,816,610 | 24,882,017 | 1.17% |
| 2023-10-26 | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | qfq | 5,013,810 | 21,476,118 | -0.70% |
| 2023-10-25 | 4.31 | 4.35 | 4.27 | 4.31 | 4.31 | qfq | 4,310,649 | 18,638,338 | 0.23% |
| 2023-10-24 | 4.12 | 4.32 | 4.07 | 4.30 | 4.30 | qfq | 7,215,486 | 30,638,345 | 5.91% |
| 2023-10-23 | 4.17 | 4.20 | 4.05 | 4.06 | 4.06 | qfq | 4,092,296 | 16,771,450 | -3.33% |
| 2023-10-20 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 4,059,403 | 17,036,163 | 0.00% |
| 2023-10-19 | 4.23 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 4,576,500 | 19,397,750 | -1.87% |
| 2023-10-18 | 4.36 | 4.40 | 4.25 | 4.28 | 4.28 | qfq | 5,627,091 | 24,165,813 | -2.73% |
| 2023-10-17 | 4.42 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 4,944,400 | 21,758,227 | -0.23% |
| 2023-10-16 | 4.41 | 4.44 | 4.37 | 4.41 | 4.41 | qfq | 5,540,300 | 24,383,456 | 1.15% |
| 2023-10-13 | 4.41 | 4.41 | 4.32 | 4.36 | 4.36 | qfq | 4,923,000 | 21,445,617 | -1.36% |
| 2023-10-12 | 4.33 | 4.43 | 4.33 | 4.42 | 4.42 | qfq | 6,110,200 | 26,888,224 | 2.31% |
| 2023-10-11 | 4.36 | 4.40 | 4.31 | 4.32 | 4.32 | qfq | 5,098,400 | 22,105,102 | -1.37% |
| 2023-10-10 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | qfq | 4,238,100 | 18,577,876 | 0.00% |
| 2023-10-09 | 4.45 | 4.46 | 4.34 | 4.38 | 4.38 | qfq | 6,784,400 | 29,754,895 | -1.57% |
| 2023-09-28 | 4.40 | 4.48 | 4.39 | 4.45 | 4.45 | qfq | 5,240,100 | 23,302,532 | 1.60% |
| 2023-09-27 | 4.33 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 6,383,500 | 27,936,240 | 1.86% |
| 2023-09-26 | 4.42 | 4.43 | 4.30 | 4.30 | 4.30 | qfq | 5,001,700 | 21,647,488 | -2.05% |
| 2023-09-25 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 4,898,300 | 21,599,086 | -0.68% |
| 2023-09-22 | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | qfq | 3,544,100 | 15,511,589 | 1.38% |
| 2023-09-21 | 4.40 | 4.41 | 4.34 | 4.36 | 4.36 | qfq | 3,064,200 | 13,387,425 | -0.91% |
| 2023-09-20 | 4.45 | 4.45 | 4.38 | 4.40 | 4.40 | qfq | 2,875,898 | 12,668,352 | -0.90% |
| 2023-09-19 | 4.47 | 4.48 | 4.41 | 4.44 | 4.44 | qfq | 4,278,661 | 18,988,681 | -0.67% |
| 2023-09-18 | 4.44 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 5,349,019 | 23,809,301 | 0.68% |
| 2023-09-15 | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 6,568,700 | 29,057,595 | 1.14% |
| 2023-09-14 | 4.43 | 4.43 | 4.35 | 4.39 | 4.39 | qfq | 4,592,897 | 20,131,401 | -0.45% |
| 2023-09-13 | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | qfq | 4,334,000 | 19,147,354 | -0.90% |
| 2023-09-12 | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 4,776,503 | 21,265,734 | -0.22% |
| 2023-09-11 | 4.39 | 4.48 | 4.37 | 4.46 | 4.46 | qfq | 4,796,100 | 21,367,662 | 1.13% |
| 2023-09-08 | 4.38 | 4.44 | 4.38 | 4.41 | 4.41 | qfq | 2,564,700 | 11,341,419 | 0.00% |
| 2023-09-07 | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | qfq | 3,338,400 | 14,764,896 | -1.34% |
| 2023-09-06 | 4.43 | 4.48 | 4.42 | 4.47 | 4.47 | qfq | 2,811,300 | 12,546,242 | 0.45% |
| 2023-09-05 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | qfq | 3,555,010 | 15,815,776 | -0.67% |
| 2023-09-04 | 4.40 | 4.48 | 4.39 | 4.48 | 4.48 | qfq | 4,866,100 | 21,613,497 | 2.28% |
| 2023-09-01 | 4.42 | 4.42 | 4.36 | 4.38 | 4.38 | qfq | 3,186,700 | 13,971,645 | -0.45% |
| 2023-08-31 | 4.41 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 3,853,532 | 16,931,837 | 0.00% |
| 2023-08-30 | 4.36 | 4.43 | 4.35 | 4.40 | 4.40 | qfq | 5,346,200 | 23,491,940 | 0.92% |
| 2023-08-29 | 4.22 | 4.36 | 4.21 | 4.36 | 4.36 | qfq | 6,380,200 | 27,623,502 | 3.32% |
| 2023-08-28 | 4.35 | 4.37 | 4.20 | 4.22 | 4.22 | qfq | 6,101,600 | 26,152,034 | 1.20% |
| 2023-08-25 | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | qfq | 4,839,987 | 20,469,635 | -1.18% |
| 2023-08-24 | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 3,522,062 | 14,874,398 | 0.24% |
| 2023-08-23 | 4.28 | 4.30 | 4.21 | 4.21 | 4.21 | qfq | 3,123,997 | 13,273,746 | -2.32% |
| 2023-08-22 | 4.37 | 4.37 | 4.22 | 4.31 | 4.31 | qfq | 5,848,200 | 25,087,022 | -0.92% |
| 2023-08-21 | 4.28 | 4.39 | 4.28 | 4.35 | 4.35 | qfq | 4,813,917 | 20,945,569 | 1.16% |
| 2023-08-18 | 4.38 | 4.41 | 4.30 | 4.30 | 4.30 | qfq | 4,857,400 | 21,127,102 | -2.05% |
| 2023-08-17 | 4.33 | 4.45 | 4.31 | 4.39 | 4.39 | qfq | 5,967,300 | 26,036,500 | 1.15% |
| 2023-08-16 | 4.38 | 4.47 | 4.33 | 4.34 | 4.34 | qfq | 5,265,100 | 23,087,653 | -1.36% |
| 2023-08-15 | 4.35 | 4.51 | 4.35 | 4.40 | 4.40 | qfq | 5,842,523 | 25,762,852 | 0.46% |
| 2023-08-14 | 4.31 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 3,605,501 | 15,624,357 | 1.39% |
| 2023-08-11 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | qfq | 4,162,200 | 18,139,339 | -1.59% |
| 2023-08-10 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | qfq | 2,249,217 | 9,868,195 | 0.23% |
| 2023-08-09 | 4.40 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 3,228,000 | 14,212,002 | -0.68% |
| 2023-08-08 | 4.45 | 4.47 | 4.39 | 4.41 | 4.41 | qfq | 2,991,001 | 13,210,918 | -0.45% |
| 2023-08-07 | 4.46 | 4.48 | 4.42 | 4.43 | 4.43 | qfq | 3,182,085 | 14,121,465 | -0.67% |
| 2023-08-04 | 4.47 | 4.51 | 4.45 | 4.46 | 4.46 | qfq | 4,423,850 | 19,850,269 | 0.00% |
| 2023-08-03 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | qfq | 3,827,300 | 17,094,219 | -0.45% |
| 2023-08-02 | 4.49 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 3,434,600 | 15,399,177 | -0.44% |
| 2023-08-01 | 4.49 | 4.53 | 4.45 | 4.50 | 4.50 | qfq | 4,385,000 | 19,718,748 | 0.45% |
| 2023-07-31 | 4.48 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 4,145,000 | 18,598,000 | 0.22% |
| 2023-07-28 | 4.42 | 4.49 | 4.40 | 4.47 | 4.47 | qfq | 3,639,296 | 16,242,764 | 0.90% |
| 2023-07-27 | 4.47 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 3,309,096 | 14,704,792 | -1.12% |
| 2023-07-26 | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | qfq | 3,717,300 | 16,596,153 | 1.13% |
| 2023-07-25 | 4.42 | 4.44 | 4.38 | 4.43 | 4.43 | qfq | 3,486,500 | 15,429,116 | 0.23% |
| 2023-07-24 | 4.37 | 4.43 | 4.35 | 4.42 | 4.42 | qfq | 2,334,200 | 10,287,655 | 0.45% |
| 2023-07-21 | 4.36 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 2,934,400 | 12,868,465 | 0.46% |
| 2023-07-20 | 4.42 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 4,028,900 | 17,719,910 | -0.68% |
| 2023-07-19 | 4.41 | 4.43 | 4.38 | 4.41 | 4.41 | qfq | 3,755,440 | 16,587,956 | 0.00% |
| 2023-07-18 | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | qfq | 5,965,771 | 26,127,657 | 1.38% |
| 2023-07-17 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 4,938,100 | 21,260,202 | 1.40% |