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
益佰制药600594.SH
最近收盘价3.392026-07-17
最近交易日2026-07-17
成交量（股）34,476,780
成交额（元）118,849,040
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.066 | — | — | — | 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 | 3.60 | 3.62 | 3.33 | 3.39 | 3.39 | qfq | 34,476,780 | 118,849,040 | -6.09% |
| 2026-07-16 | 3.52 | 3.64 | 3.45 | 3.61 | 3.61 | qfq | 42,692,849 | 152,378,447 | 3.44% |
| 2026-07-15 | 3.40 | 3.56 | 3.35 | 3.49 | 3.49 | qfq | 37,168,652 | 130,159,831 | 0.58% |
| 2026-07-14 | 3.37 | 3.47 | 3.31 | 3.47 | 3.47 | qfq | 30,082,403 | 102,866,620 | 2.06% |
| 2026-07-13 | 3.32 | 3.46 | 3.31 | 3.40 | 3.40 | qfq | 36,638,176 | 124,167,601 | 2.41% |
| 2026-07-10 | 3.17 | 3.38 | 3.07 | 3.32 | 3.32 | qfq | 35,226,991 | 115,953,178 | 5.40% |
| 2026-07-09 | 3.12 | 3.23 | 3.10 | 3.15 | 3.15 | qfq | 13,205,327 | 41,633,662 | -0.32% |
| 2026-07-08 | 3.15 | 3.23 | 3.09 | 3.16 | 3.16 | qfq | 15,263,713 | 48,339,652 | 0.32% |
| 2026-07-07 | 3.27 | 3.28 | 3.14 | 3.15 | 3.15 | qfq | 18,555,800 | 58,944,777 | -4.26% |
| 2026-07-06 | 3.22 | 3.34 | 3.18 | 3.29 | 3.29 | qfq | 26,576,736 | 86,951,359 | 2.81% |
| 2026-07-03 | 3.19 | 3.27 | 3.10 | 3.20 | 3.20 | qfq | 21,918,264 | 69,758,505 | 1.27% |
| 2026-07-02 | 3.14 | 3.26 | 3.10 | 3.16 | 3.16 | qfq | 25,300,400 | 80,366,359 | 1.61% |
| 2026-07-01 | 2.97 | 3.12 | 2.92 | 3.11 | 3.11 | qfq | 26,287,800 | 80,210,361 | 4.71% |
| 2026-06-30 | 3.05 | 3.06 | 2.94 | 2.97 | 2.97 | qfq | 17,589,200 | 52,509,957 | -2.62% |
| 2026-06-29 | 2.94 | 3.08 | 2.85 | 3.05 | 3.05 | qfq | 25,443,361 | 76,219,521 | 3.39% |
| 2026-06-26 | 3.07 | 3.08 | 2.94 | 2.95 | 2.95 | qfq | 19,436,200 | 58,044,799 | -3.91% |
| 2026-06-25 | 3.14 | 3.14 | 3.01 | 3.07 | 3.07 | qfq | 19,570,807 | 59,938,860 | -2.54% |
| 2026-06-24 | 3.27 | 3.34 | 3.13 | 3.15 | 3.15 | qfq | 26,558,600 | 85,279,535 | -3.67% |
| 2026-06-23 | 3.12 | 3.38 | 3.09 | 3.27 | 3.27 | qfq | 33,286,508 | 108,928,729 | 4.81% |
| 2026-06-22 | 3.11 | 3.12 | 2.96 | 3.12 | 3.12 | qfq | 20,616,923 | 62,452,492 | 0.32% |
| 2026-06-18 | 3.14 | 3.18 | 3.07 | 3.11 | 3.11 | qfq | 18,397,100 | 57,310,625 | -1.27% |
| 2026-06-17 | 3.22 | 3.25 | 3.13 | 3.15 | 3.15 | qfq | 15,560,423 | 49,185,430 | -2.78% |
| 2026-06-16 | 3.29 | 3.29 | 3.19 | 3.24 | 3.24 | qfq | 13,848,934 | 44,658,403 | -1.52% |
| 2026-06-15 | 3.32 | 3.37 | 3.25 | 3.29 | 3.29 | qfq | 15,057,100 | 49,695,026 | 0.00% |
| 2026-06-12 | 3.25 | 3.32 | 3.18 | 3.29 | 3.29 | qfq | 16,588,388 | 54,302,069 | 1.23% |
| 2026-06-11 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | qfq | 14,354,223 | 46,587,184 | -1.81% |
| 2026-06-10 | 3.33 | 3.37 | 3.25 | 3.31 | 3.31 | qfq | 14,407,186 | 47,419,221 | -0.60% |
| 2026-06-09 | 3.35 | 3.39 | 3.30 | 3.33 | 3.33 | qfq | 17,710,608 | 58,993,058 | -0.60% |
| 2026-06-08 | 3.40 | 3.48 | 3.30 | 3.35 | 3.35 | qfq | 18,266,066 | 61,825,837 | -2.90% |
| 2026-06-05 | 3.43 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 15,614,797 | 54,007,235 | 0.58% |
| 2026-06-04 | 3.50 | 3.54 | 3.41 | 3.43 | 3.43 | qfq | 15,858,100 | 54,753,048 | -2.56% |
| 2026-06-03 | 3.55 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 17,096,686 | 59,984,475 | -1.12% |
| 2026-06-02 | 3.67 | 3.67 | 3.52 | 3.56 | 3.56 | qfq | 20,121,400 | 71,664,179 | -2.73% |
| 2026-06-01 | 3.54 | 3.66 | 3.49 | 3.66 | 3.66 | qfq | 19,986,301 | 72,219,578 | 3.39% |
| 2026-05-29 | 3.51 | 3.59 | 3.51 | 3.54 | 3.54 | qfq | 19,381,300 | 68,743,196 | 0.28% |
| 2026-05-28 | 3.54 | 3.56 | 3.44 | 3.53 | 3.53 | qfq | 17,773,294 | 62,457,098 | 0.00% |
| 2026-05-27 | 3.59 | 3.61 | 3.48 | 3.53 | 3.53 | qfq | 20,206,000 | 71,068,666 | -1.40% |
| 2026-05-26 | 3.67 | 3.68 | 3.54 | 3.58 | 3.58 | qfq | 24,246,200 | 86,970,590 | -3.24% |
| 2026-05-25 | 3.74 | 3.77 | 3.64 | 3.70 | 3.70 | qfq | 18,120,694 | 66,849,246 | -0.54% |
| 2026-05-22 | 3.66 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 21,665,300 | 79,959,337 | 1.36% |
| 2026-05-21 | 3.81 | 3.85 | 3.61 | 3.67 | 3.67 | qfq | 26,974,985 | 101,035,800 | -3.67% |
| 2026-05-20 | 3.91 | 3.92 | 3.79 | 3.81 | 3.81 | qfq | 21,353,745 | 81,600,151 | -2.81% |
| 2026-05-19 | 3.89 | 3.92 | 3.83 | 3.92 | 3.92 | qfq | 21,537,555 | 83,624,204 | 0.77% |
| 2026-05-18 | 3.91 | 3.91 | 3.83 | 3.89 | 3.89 | qfq | 24,104,900 | 93,084,358 | -0.77% |
| 2026-05-15 | 3.97 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 33,620,847 | 131,858,478 | -1.51% |
| 2026-05-14 | 4.14 | 4.15 | 3.98 | 3.98 | 3.98 | qfq | 39,772,689 | 160,370,948 | -4.10% |
| 2026-05-13 | 4.10 | 4.17 | 4.03 | 4.15 | 4.15 | qfq | 36,106,046 | 148,613,398 | 1.72% |
| 2026-05-12 | 4.22 | 4.23 | 4.06 | 4.08 | 4.08 | qfq | 38,679,700 | 159,019,506 | -3.32% |
| 2026-05-11 | 4.16 | 4.22 | 4.09 | 4.22 | 4.22 | qfq | 48,557,751 | 202,100,976 | 1.20% |
| 2026-05-08 | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | qfq | 42,192,223 | 174,492,403 | 2.46% |
| 2026-05-07 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 32,498,550 | 131,636,516 | 0.00% |
| 2026-05-06 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 35,677,900 | 144,836,593 | 0.49% |
| 2026-04-30 | 4.09 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 37,857,559 | 154,121,015 | -1.70% |
| 2026-04-29 | 4.20 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 50,919,043 | 211,347,426 | -2.14% |
| 2026-04-28 | 4.20 | 4.45 | 4.18 | 4.21 | 4.21 | qfq | 66,168,900 | 283,512,248 | -0.71% |
| 2026-04-27 | 4.29 | 4.31 | 4.08 | 4.24 | 4.24 | qfq | 63,319,063 | 264,750,053 | -2.08% |
| 2026-04-24 | 4.46 | 4.46 | 4.22 | 4.33 | 4.33 | qfq | 73,219,655 | 317,348,006 | -4.84% |
| 2026-04-23 | 4.55 | 4.63 | 4.42 | 4.55 | 4.55 | qfq | 96,638,529 | 437,794,428 | -4.21% |
| 2026-04-22 | 4.89 | 4.96 | 4.63 | 4.75 | 4.75 | qfq | 117,626,629 | 559,051,577 | -1.25% |
| 2026-04-21 | 4.58 | 5.04 | 4.58 | 4.81 | 4.81 | qfq | 143,729,890 | 704,162,623 | 5.02% |
| 2026-04-20 | 4.52 | 4.63 | 4.40 | 4.58 | 4.58 | qfq | 82,121,700 | 373,618,970 | 1.78% |
| 2026-04-17 | 4.72 | 4.73 | 4.46 | 4.50 | 4.50 | qfq | 91,101,743 | 412,090,290 | -3.85% |
| 2026-04-16 | 4.70 | 4.93 | 4.60 | 4.68 | 4.68 | qfq | 155,380,623 | 734,275,374 | -1.68% |
| 2026-04-15 | 4.40 | 4.76 | 4.22 | 4.76 | 4.76 | qfq | 187,296,087 | 855,563,592 | 9.93% |
| 2026-04-14 | 4.35 | 4.41 | 4.22 | 4.33 | 4.33 | qfq | 92,379,306 | 397,330,404 | -2.04% |
| 2026-04-13 | 4.73 | 4.77 | 4.35 | 4.42 | 4.42 | qfq | 121,656,419 | 543,880,315 | -8.11% |
| 2026-04-10 | 4.87 | 4.95 | 4.64 | 4.81 | 4.81 | qfq | 159,077,250 | 756,584,990 | -4.94% |
| 2026-04-09 | 4.61 | 5.06 | 4.61 | 5.06 | 5.06 | qfq | 76,184,954 | 377,500,878 | 10.00% |
| 2026-04-08 | 4.84 | 4.95 | 4.53 | 4.60 | 4.60 | qfq | 141,546,267 | 660,960,073 | -8.18% |
| 2026-04-07 | 4.67 | 5.11 | 4.38 | 5.01 | 5.01 | qfq | 188,936,379 | 896,964,936 | 6.60% |
| 2026-04-03 | 4.81 | 5.27 | 4.68 | 4.70 | 4.70 | qfq | 227,378,992 | 1,132,785,121 | -2.08% |
| 2026-04-02 | 4.45 | 4.80 | 4.32 | 4.80 | 4.80 | qfq | 160,345,100 | 735,582,395 | 10.09% |
| 2026-04-01 | 3.97 | 4.36 | 3.96 | 4.36 | 4.36 | qfq | 93,063,337 | 397,303,379 | 10.10% |
| 2026-03-31 | 3.93 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 16,911,892 | 67,102,342 | 0.76% |
| 2026-03-30 | 3.83 | 3.93 | 3.82 | 3.93 | 3.93 | qfq | 14,033,109 | 54,613,742 | 2.34% |
| 2026-03-27 | 3.66 | 3.85 | 3.64 | 3.84 | 3.84 | qfq | 14,623,710 | 55,341,303 | 4.07% |
| 2026-03-26 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | qfq | 9,670,502 | 35,933,956 | -0.81% |
| 2026-03-25 | 3.72 | 3.75 | 3.65 | 3.72 | 3.72 | qfq | 11,057,704 | 40,974,842 | 1.36% |
| 2026-03-24 | 3.52 | 3.68 | 3.49 | 3.67 | 3.67 | qfq | 17,959,814 | 64,338,509 | 6.38% |
| 2026-03-23 | 3.63 | 3.64 | 3.44 | 3.45 | 3.45 | qfq | 18,540,967 | 65,479,670 | -6.25% |
| 2026-03-20 | 3.89 | 3.90 | 3.67 | 3.68 | 3.68 | qfq | 18,381,669 | 69,074,228 | -4.91% |
| 2026-03-19 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 10,591,400 | 41,365,475 | -2.76% |
| 2026-03-18 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | qfq | 9,094,218 | 36,059,487 | 0.00% |
| 2026-03-17 | 4.02 | 4.06 | 3.97 | 3.98 | 3.98 | qfq | 12,043,500 | 48,495,084 | -0.50% |
| 2026-03-16 | 3.98 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 11,016,274 | 44,201,953 | 0.25% |
| 2026-03-13 | 3.95 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 11,150,281 | 44,602,488 | 0.76% |
| 2026-03-12 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | qfq | 8,972,000 | 35,636,886 | -1.00% |
| 2026-03-11 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 8,021,700 | 32,063,819 | -0.74% |
| 2026-03-10 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | qfq | 10,691,800 | 43,026,321 | 0.50% |
| 2026-03-09 | 3.98 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 10,170,941 | 40,617,164 | 0.00% |
| 2026-03-06 | 3.92 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 10,853,893 | 43,234,842 | 2.30% |
| 2026-03-05 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 8,344,186 | 32,640,069 | 1.55% |
| 2026-03-04 | 3.85 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 8,672,334 | 33,445,251 | -0.52% |
| 2026-03-03 | 3.97 | 4.01 | 3.88 | 3.88 | 3.88 | qfq | 16,336,900 | 64,295,331 | -2.27% |
| 2026-03-02 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 20,636,400 | 82,491,728 | -3.41% |
| 2026-02-27 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 11,765,600 | 48,076,752 | 0.74% |
| 2026-02-26 | 4.14 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 9,680,200 | 39,788,047 | -1.21% |
| 2026-02-25 | 4.11 | 4.18 | 4.09 | 4.13 | 4.13 | qfq | 14,870,500 | 61,604,079 | 0.98% |
| 2026-02-24 | 4.03 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 14,405,408 | 58,616,495 | 2.00% |
| 2026-02-13 | 4.05 | 4.07 | 4.00 | 4.01 | 4.01 | qfq | 7,436,208 | 30,002,266 | -0.74% |
| 2026-02-12 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | qfq | 13,282,900 | 53,901,726 | -2.18% |
| 2026-02-11 | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 9,991,000 | 41,279,919 | -0.48% |
| 2026-02-10 | 4.11 | 4.18 | 4.07 | 4.15 | 4.15 | qfq | 14,284,400 | 59,132,374 | 0.97% |
| 2026-02-09 | 4.06 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 12,563,929 | 51,577,592 | 1.23% |
| 2026-02-06 | 4.09 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 14,477,787 | 59,264,434 | 0.25% |
| 2026-02-05 | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | qfq | 13,020,100 | 52,978,449 | -0.25% |
| 2026-02-04 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 10,087,702 | 40,828,567 | 1.00% |
| 2026-02-03 | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 9,579,319 | 38,263,281 | 1.52% |
| 2026-02-02 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 13,704,122 | 55,074,113 | -2.46% |
| 2026-01-30 | 4.06 | 4.10 | 4.01 | 4.06 | 4.06 | qfq | 13,981,616 | 56,597,648 | 0.74% |
| 2026-01-29 | 4.02 | 4.08 | 4.00 | 4.03 | 4.03 | qfq | 14,227,348 | 57,561,081 | -0.25% |
| 2026-01-28 | 4.15 | 4.17 | 4.02 | 4.04 | 4.04 | qfq | 24,794,400 | 101,152,423 | -3.12% |
| 2026-01-27 | 4.26 | 4.26 | 4.08 | 4.17 | 4.17 | qfq | 21,539,033 | 89,049,066 | -2.11% |
| 2026-01-26 | 4.19 | 4.27 | 4.16 | 4.26 | 4.26 | qfq | 23,044,724 | 97,422,566 | 1.43% |
| 2026-01-23 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 16,236,500 | 68,026,771 | 0.48% |
| 2026-01-22 | 4.14 | 4.18 | 4.09 | 4.18 | 4.18 | qfq | 16,037,400 | 66,509,913 | 0.24% |
| 2026-01-21 | 4.15 | 4.17 | 4.11 | 4.17 | 4.17 | qfq | 9,589,600 | 39,785,033 | 0.48% |
| 2026-01-20 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 12,379,300 | 51,309,143 | 0.24% |
| 2026-01-19 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | qfq | 14,583,136 | 59,895,877 | 1.72% |
| 2026-01-16 | 4.11 | 4.13 | 4.04 | 4.07 | 4.07 | qfq | 14,470,038 | 58,915,855 | -0.97% |
| 2026-01-15 | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 15,625,738 | 64,432,568 | -0.96% |
| 2026-01-14 | 4.19 | 4.22 | 4.09 | 4.15 | 4.15 | qfq | 29,777,244 | 124,082,780 | -0.95% |
| 2026-01-13 | 4.14 | 4.26 | 4.14 | 4.19 | 4.19 | qfq | 28,602,042 | 120,422,189 | 0.72% |
| 2026-01-12 | 4.15 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 18,416,700 | 76,226,151 | 0.24% |
| 2026-01-09 | 4.19 | 4.19 | 4.10 | 4.15 | 4.15 | qfq | 15,844,600 | 65,588,140 | -0.48% |
| 2026-01-08 | 4.06 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 21,429,441 | 88,511,003 | 2.46% |
| 2026-01-07 | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 20,128,800 | 82,264,012 | -2.16% |
| 2026-01-06 | 4.08 | 4.25 | 4.08 | 4.16 | 4.16 | qfq | 24,784,882 | 103,369,069 | 2.21% |
| 2026-01-05 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 16,368,987 | 66,278,402 | 2.26% |
| 2025-12-31 | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 12,170,300 | 48,437,958 | -0.50% |
| 2025-12-30 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 14,226,900 | 57,018,370 | -1.48% |
| 2025-12-29 | 4.13 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 17,548,600 | 71,313,264 | -1.93% |
| 2025-12-26 | 4.15 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 19,406,800 | 80,903,655 | -0.24% |
| 2025-12-25 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | qfq | 12,578,965 | 52,232,573 | -0.48% |
| 2025-12-24 | 4.19 | 4.21 | 4.12 | 4.17 | 4.17 | qfq | 17,629,444 | 73,359,649 | -0.48% |
| 2025-12-23 | 4.22 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 19,493,400 | 81,957,620 | -1.41% |
| 2025-12-22 | 4.32 | 4.32 | 4.22 | 4.25 | 4.25 | qfq | 23,069,400 | 98,078,129 | -1.85% |
| 2025-12-19 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | qfq | 41,668,538 | 178,982,705 | 0.93% |
| 2025-12-18 | 4.03 | 4.47 | 4.03 | 4.29 | 4.29 | qfq | 66,909,904 | 288,069,210 | 5.67% |
| 2025-12-17 | 3.99 | 4.15 | 3.93 | 4.06 | 4.06 | qfq | 25,536,959 | 103,312,658 | 2.01% |
| 2025-12-16 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 18,158,300 | 72,629,640 | -1.73% |
| 2025-12-15 | 3.92 | 4.21 | 3.88 | 4.05 | 4.05 | qfq | 35,650,580 | 144,378,495 | 3.32% |
| 2025-12-12 | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 16,110,400 | 63,008,769 | -0.25% |
| 2025-12-11 | 4.06 | 4.07 | 3.92 | 3.93 | 3.93 | qfq | 21,662,035 | 85,826,166 | -3.20% |
| 2025-12-10 | 4.07 | 4.11 | 3.98 | 4.06 | 4.06 | qfq | 25,804,600 | 103,954,581 | -0.25% |
| 2025-12-09 | 4.18 | 4.19 | 4.05 | 4.07 | 4.07 | qfq | 25,252,062 | 103,343,034 | -2.86% |
| 2025-12-08 | 4.25 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 17,891,200 | 75,584,428 | -1.41% |
| 2025-12-05 | 4.30 | 4.31 | 4.18 | 4.25 | 4.25 | qfq | 17,411,500 | 73,647,597 | -1.16% |
| 2025-12-04 | 4.33 | 4.37 | 4.23 | 4.30 | 4.30 | qfq | 19,235,503 | 82,767,780 | -0.92% |
| 2025-12-03 | 4.24 | 4.37 | 4.23 | 4.34 | 4.34 | qfq | 20,206,500 | 87,008,937 | 1.40% |
| 2025-12-02 | 4.26 | 4.31 | 4.18 | 4.28 | 4.28 | qfq | 12,725,127 | 54,165,582 | 0.23% |
| 2025-12-01 | 4.22 | 4.36 | 4.21 | 4.27 | 4.27 | qfq | 20,201,242 | 86,861,172 | 0.95% |
| 2025-11-28 | 4.23 | 4.25 | 4.18 | 4.23 | 4.23 | qfq | 13,796,728 | 58,178,892 | -0.47% |
| 2025-11-27 | 4.20 | 4.27 | 4.14 | 4.25 | 4.25 | qfq | 18,887,799 | 79,440,576 | 0.47% |
| 2025-11-26 | 4.14 | 4.40 | 4.14 | 4.23 | 4.23 | qfq | 23,778,600 | 101,529,902 | 1.93% |
| 2025-11-25 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | qfq | 17,211,400 | 71,158,937 | 1.72% |
| 2025-11-24 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 17,090,006 | 70,020,946 | 0.74% |
| 2025-11-21 | 4.30 | 4.33 | 4.05 | 4.05 | 4.05 | qfq | 18,891,900 | 78,369,366 | -5.81% |
| 2025-11-20 | 4.37 | 4.37 | 4.26 | 4.30 | 4.30 | qfq | 13,183,570 | 56,842,419 | -1.15% |
| 2025-11-19 | 4.46 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 14,314,500 | 62,493,088 | -2.25% |
| 2025-11-18 | 4.49 | 4.53 | 4.41 | 4.45 | 4.45 | qfq | 13,332,422 | 59,197,293 | -0.89% |
| 2025-11-17 | 4.54 | 4.56 | 4.46 | 4.49 | 4.49 | qfq | 13,317,120 | 59,787,604 | -0.88% |
| 2025-11-14 | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | qfq | 18,010,300 | 81,853,732 | 0.89% |
| 2025-11-13 | 4.47 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 13,027,202 | 57,999,659 | 0.45% |
| 2025-11-12 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | qfq | 14,891,410 | 66,483,816 | 0.22% |
| 2025-11-11 | 4.43 | 4.47 | 4.38 | 4.46 | 4.46 | qfq | 14,124,408 | 62,641,792 | 0.90% |
| 2025-11-10 | 4.34 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 19,124,300 | 84,189,895 | 2.31% |
| 2025-11-07 | 4.29 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 10,803,404 | 46,589,595 | 0.47% |
| 2025-11-06 | 4.34 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 11,453,100 | 49,071,681 | -0.69% |
| 2025-11-05 | 4.26 | 4.35 | 4.24 | 4.33 | 4.33 | qfq | 13,758,121 | 59,344,839 | 0.70% |
| 2025-11-04 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | qfq | 12,650,800 | 54,029,103 | 0.23% |
| 2025-11-03 | 4.21 | 4.29 | 4.19 | 4.29 | 4.29 | qfq | 18,412,100 | 78,400,648 | 2.39% |
| 2025-10-31 | 4.10 | 4.19 | 4.07 | 4.19 | 4.19 | qfq | 15,887,700 | 65,913,053 | 2.70% |
| 2025-10-30 | 4.19 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 16,594,800 | 68,257,170 | -3.09% |
| 2025-10-29 | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 11,503,600 | 48,273,709 | -0.71% |
| 2025-10-28 | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | qfq | 8,572,500 | 36,468,084 | -0.47% |
| 2025-10-27 | 4.29 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 11,765,618 | 50,082,316 | -0.47% |
| 2025-10-24 | 4.33 | 4.36 | 4.27 | 4.28 | 4.28 | qfq | 10,810,206 | 46,560,435 | -1.15% |
| 2025-10-23 | 4.33 | 4.38 | 4.28 | 4.33 | 4.33 | qfq | 11,199,506 | 48,346,649 | -0.23% |
| 2025-10-22 | 4.29 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 12,116,440 | 52,538,228 | 0.93% |
| 2025-10-21 | 4.21 | 4.30 | 4.19 | 4.30 | 4.30 | qfq | 16,698,897 | 71,060,267 | 1.90% |
| 2025-10-20 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | qfq | 11,588,600 | 48,635,025 | 0.24% |
| 2025-10-17 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | qfq | 16,364,250 | 69,203,212 | -0.71% |
| 2025-10-16 | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 16,841,920 | 71,495,566 | 0.71% |
| 2025-10-15 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 12,684,500 | 53,302,932 | 1.45% |
| 2025-10-14 | 4.14 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 11,024,394 | 45,977,917 | 0.48% |
| 2025-10-13 | 4.07 | 4.14 | 4.03 | 4.13 | 4.13 | qfq | 11,250,675 | 46,109,846 | -0.72% |
| 2025-10-10 | 4.08 | 4.16 | 4.05 | 4.16 | 4.16 | qfq | 13,212,472 | 54,644,770 | 1.96% |
| 2025-10-09 | 4.09 | 4.11 | 4.02 | 4.08 | 4.08 | qfq | 9,135,296 | 37,168,818 | 0.00% |
| 2025-09-30 | 4.09 | 4.09 | 4.07 | 4.08 | 4.08 | qfq | 7,692,400 | 31,394,541 | -0.24% |
| 2025-09-29 | 4.09 | 4.10 | 3.99 | 4.09 | 4.09 | qfq | 7,973,378 | 32,306,536 | 0.74% |
| 2025-09-26 | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | qfq | 8,885,706 | 36,153,370 | -0.49% |
| 2025-09-25 | 4.13 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 9,646,900 | 39,531,542 | -0.97% |
| 2025-09-24 | 4.07 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 10,081,510 | 41,396,228 | 1.48% |
| 2025-09-23 | 4.14 | 4.18 | 3.98 | 4.06 | 4.06 | qfq | 14,851,057 | 59,974,012 | -2.17% |
| 2025-09-22 | 4.25 | 4.25 | 4.12 | 4.15 | 4.15 | qfq | 10,134,086 | 42,225,333 | -1.66% |
| 2025-09-19 | 4.27 | 4.32 | 4.19 | 4.22 | 4.22 | qfq | 16,862,048 | 71,469,984 | -2.09% |
| 2025-09-18 | 4.41 | 4.49 | 4.28 | 4.31 | 4.31 | qfq | 22,734,748 | 99,964,861 | -2.05% |
| 2025-09-17 | 4.39 | 4.44 | 4.36 | 4.40 | 4.40 | qfq | 12,250,000 | 53,737,236 | -0.23% |
| 2025-09-16 | 4.34 | 4.41 | 4.29 | 4.41 | 4.41 | qfq | 17,487,163 | 76,373,489 | 1.61% |
| 2025-09-15 | 4.33 | 4.35 | 4.28 | 4.34 | 4.34 | qfq | 13,194,000 | 56,885,975 | 0.46% |
| 2025-09-12 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 12,884,928 | 55,894,341 | -0.69% |
| 2025-09-11 | 4.34 | 4.36 | 4.23 | 4.35 | 4.35 | qfq | 15,100,857 | 64,843,656 | 0.00% |
| 2025-09-10 | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | qfq | 11,524,101 | 50,272,796 | -0.68% |
| 2025-09-09 | 4.42 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 13,877,200 | 61,059,175 | -0.68% |
| 2025-09-08 | 4.38 | 4.41 | 4.35 | 4.41 | 4.41 | qfq | 16,095,845 | 70,635,856 | 1.61% |
| 2025-09-05 | 4.31 | 4.34 | 4.21 | 4.34 | 4.34 | qfq | 19,072,000 | 81,616,726 | 0.70% |
| 2025-09-04 | 4.35 | 4.41 | 4.26 | 4.31 | 4.31 | qfq | 19,722,263 | 85,671,057 | 0.23% |
| 2025-09-03 | 4.38 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 17,086,758 | 74,665,482 | -2.27% |
| 2025-09-02 | 4.49 | 4.50 | 4.36 | 4.40 | 4.40 | qfq | 18,696,300 | 82,292,742 | -1.12% |
| 2025-09-01 | 4.37 | 4.48 | 4.31 | 4.45 | 4.45 | qfq | 23,343,306 | 103,014,399 | 1.83% |
| 2025-08-29 | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 17,867,058 | 78,187,334 | -1.13% |
| 2025-08-28 | 4.47 | 4.52 | 4.20 | 4.42 | 4.42 | qfq | 35,125,250 | 153,989,372 | -0.67% |
| 2025-08-27 | 4.59 | 4.62 | 4.45 | 4.45 | 4.45 | qfq | 36,978,042 | 167,667,928 | -3.05% |
| 2025-08-26 | 4.66 | 4.68 | 4.58 | 4.59 | 4.59 | qfq | 43,206,500 | 199,629,664 | -1.71% |
| 2025-08-25 | 4.48 | 4.92 | 4.45 | 4.67 | 4.67 | qfq | 88,362,631 | 415,137,513 | 4.47% |
| 2025-08-22 | 4.48 | 4.50 | 4.35 | 4.47 | 4.47 | qfq | 38,392,964 | 169,457,082 | -0.22% |
| 2025-08-21 | 4.58 | 4.61 | 4.43 | 4.48 | 4.48 | qfq | 55,699,137 | 251,077,995 | -1.54% |
| 2025-08-20 | 4.66 | 4.75 | 4.47 | 4.55 | 4.55 | qfq | 112,177,319 | 518,099,490 | -0.87% |
| 2025-08-19 | 4.20 | 4.59 | 4.18 | 4.59 | 4.59 | qfq | 42,523,093 | 189,303,579 | 10.07% |
| 2025-08-18 | 4.20 | 4.24 | 4.16 | 4.17 | 4.17 | qfq | 21,659,300 | 90,728,882 | -0.24% |
| 2025-08-15 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 15,002,676 | 62,539,701 | 0.97% |
| 2025-08-14 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 19,666,324 | 82,318,674 | -2.13% |
| 2025-08-13 | 4.24 | 4.28 | 4.19 | 4.23 | 4.23 | qfq | 21,030,900 | 88,740,548 | -0.70% |
| 2025-08-12 | 4.33 | 4.38 | 4.23 | 4.26 | 4.26 | qfq | 20,720,215 | 88,811,171 | -1.16% |
| 2025-08-11 | 4.25 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 18,449,002 | 78,802,402 | 1.89% |
| 2025-08-08 | 4.20 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 20,101,815 | 84,848,841 | 0.71% |
| 2025-08-07 | 4.20 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 25,025,511 | 105,209,080 | 0.00% |
| 2025-08-06 | 4.38 | 4.45 | 4.15 | 4.20 | 4.20 | qfq | 51,824,209 | 220,208,764 | -5.62% |
| 2025-08-05 | 4.54 | 4.56 | 4.42 | 4.45 | 4.45 | qfq | 32,058,700 | 143,515,941 | -1.77% |
| 2025-08-04 | 4.60 | 4.60 | 4.40 | 4.53 | 4.53 | qfq | 45,123,910 | 203,276,261 | -0.44% |
| 2025-08-01 | 4.38 | 4.65 | 4.38 | 4.55 | 4.55 | qfq | 56,822,308 | 258,146,286 | 3.64% |
| 2025-07-31 | 4.30 | 4.47 | 4.28 | 4.39 | 4.39 | qfq | 40,767,240 | 178,789,104 | 1.39% |
| 2025-07-30 | 4.26 | 4.37 | 4.25 | 4.33 | 4.33 | qfq | 25,262,800 | 109,123,431 | 1.17% |
| 2025-07-29 | 4.25 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 19,272,106 | 81,952,258 | 0.94% |
| 2025-07-28 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | qfq | 16,669,808 | 70,613,827 | 1.19% |
| 2025-07-25 | 4.24 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 15,588,300 | 65,809,194 | -1.18% |
| 2025-07-24 | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 15,208,400 | 64,274,746 | 1.68% |
| 2025-07-23 | 4.21 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 15,543,202 | 65,156,966 | -0.71% |
| 2025-07-22 | 4.24 | 4.28 | 4.17 | 4.20 | 4.20 | qfq | 19,231,400 | 81,105,884 | -1.18% |
| 2025-07-21 | 4.24 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 15,243,400 | 64,575,862 | 0.47% |
| 2025-07-18 | 4.25 | 4.26 | 4.15 | 4.23 | 4.23 | qfq | 16,773,600 | 70,291,997 | 0.00% |
| 2025-07-17 | 4.13 | 4.29 | 4.12 | 4.23 | 4.23 | qfq | 24,290,203 | 102,571,013 | 2.42% |
| 2025-07-16 | 4.05 | 4.14 | 4.02 | 4.13 | 4.13 | qfq | 17,453,800 | 71,391,585 | 2.23% |
| 2025-07-15 | 4.14 | 4.14 | 3.97 | 4.04 | 4.04 | qfq | 20,270,700 | 81,737,842 | -2.65% |
| 2025-07-14 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | qfq | 14,189,500 | 58,462,633 | 0.97% |
| 2025-07-11 | 4.10 | 4.12 | 4.04 | 4.11 | 4.11 | qfq | 15,316,800 | 62,595,535 | 0.49% |
| 2025-07-10 | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | qfq | 14,716,300 | 60,043,462 | 0.99% |
| 2025-07-09 | 4.06 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 12,922,506 | 52,208,476 | -0.25% |
| 2025-07-08 | 4.06 | 4.13 | 4.03 | 4.06 | 4.06 | qfq | 18,671,904 | 75,981,378 | 0.50% |
| 2025-07-07 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 10,920,148 | 44,103,402 | 0.25% |
| 2025-07-04 | 4.06 | 4.08 | 4.01 | 4.03 | 4.03 | qfq | 12,483,348 | 50,377,073 | -0.74% |
| 2025-07-03 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 14,119,700 | 56,929,334 | 1.50% |
| 2025-07-02 | 3.98 | 4.08 | 3.96 | 4.00 | 4.00 | qfq | 20,021,973 | 80,417,601 | 0.25% |
| 2025-07-01 | 3.84 | 4.01 | 3.84 | 3.99 | 3.99 | qfq | 25,984,500 | 102,494,845 | 3.64% |
| 2025-06-30 | 3.86 | 3.86 | 3.81 | 3.85 | 3.85 | qfq | 8,895,700 | 34,135,041 | 0.26% |
| 2025-06-27 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 9,397,401 | 36,044,171 | 1.05% |
| 2025-06-26 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 9,058,600 | 34,487,318 | -0.78% |
| 2025-06-25 | 3.87 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 12,357,800 | 47,243,521 | -1.03% |
| 2025-06-24 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 9,610,075 | 37,110,310 | 1.31% |
| 2025-06-23 | 3.71 | 3.83 | 3.71 | 3.82 | 3.82 | qfq | 12,219,900 | 46,334,988 | 1.33% |
| 2025-06-20 | 3.79 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 10,015,914 | 37,804,037 | 0.00% |
| 2025-06-19 | 3.88 | 3.89 | 3.76 | 3.77 | 3.77 | qfq | 15,905,400 | 60,490,235 | -2.84% |
| 2025-06-18 | 3.99 | 4.00 | 3.85 | 3.88 | 3.88 | qfq | 17,493,765 | 68,084,008 | -2.76% |
| 2025-06-17 | 3.94 | 4.09 | 3.94 | 3.99 | 3.99 | qfq | 20,882,550 | 83,777,777 | 1.01% |
| 2025-06-16 | 3.92 | 4.03 | 3.88 | 3.95 | 3.95 | qfq | 14,829,300 | 58,790,937 | 0.25% |
| 2025-06-13 | 4.07 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 20,064,600 | 79,731,216 | -3.19% |
| 2025-06-12 | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 12,597,600 | 51,019,989 | 0.25% |
| 2025-06-11 | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | qfq | 13,775,600 | 56,092,360 | -0.73% |
| 2025-06-10 | 4.07 | 4.14 | 4.03 | 4.09 | 4.09 | qfq | 22,219,600 | 90,912,356 | 0.25% |
| 2025-06-09 | 3.94 | 4.14 | 3.94 | 4.08 | 4.08 | qfq | 24,415,273 | 99,802,608 | 3.55% |
| 2025-06-06 | 3.91 | 3.98 | 3.90 | 3.94 | 3.94 | qfq | 12,892,675 | 50,661,671 | 0.77% |
| 2025-06-05 | 4.02 | 4.04 | 3.88 | 3.91 | 3.91 | qfq | 18,276,675 | 71,969,933 | -2.49% |
| 2025-06-04 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | qfq | 14,739,365 | 58,947,156 | -0.25% |
| 2025-06-03 | 3.94 | 4.03 | 3.91 | 4.02 | 4.02 | qfq | 18,436,300 | 73,531,609 | 2.03% |
| 2025-05-30 | 3.94 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 15,884,400 | 62,925,401 | 0.00% |
| 2025-05-29 | 3.87 | 3.95 | 3.83 | 3.94 | 3.94 | qfq | 15,294,666 | 59,917,063 | 1.29% |
| 2025-05-28 | 3.93 | 3.94 | 3.84 | 3.89 | 3.89 | qfq | 12,131,532 | 46,977,060 | -0.77% |
| 2025-05-27 | 3.84 | 3.92 | 3.83 | 3.92 | 3.92 | qfq | 14,233,202 | 55,310,409 | 2.08% |
| 2025-05-26 | 3.81 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 16,226,702 | 62,288,555 | -1.03% |
| 2025-05-23 | 3.91 | 3.96 | 3.86 | 3.88 | 3.88 | qfq | 21,363,202 | 83,659,355 | -0.26% |
| 2025-05-22 | 3.98 | 3.99 | 3.82 | 3.89 | 3.89 | qfq | 18,868,500 | 73,732,037 | -1.77% |
| 2025-05-21 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | qfq | 28,836,506 | 113,812,251 | 2.33% |
| 2025-05-20 | 3.82 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 14,695,000 | 56,654,401 | 1.57% |
| 2025-05-19 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | qfq | 16,244,200 | 61,972,730 | 0.00% |
| 2025-05-16 | 3.74 | 3.82 | 3.71 | 3.81 | 3.81 | qfq | 19,061,939 | 72,276,575 | 1.87% |
| 2025-05-15 | 3.70 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 14,084,300 | 52,575,024 | 1.08% |
| 2025-05-14 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | qfq | 9,879,501 | 36,504,202 | -0.54% |
| 2025-05-13 | 3.68 | 3.75 | 3.67 | 3.72 | 3.72 | qfq | 17,349,950 | 64,508,772 | 1.36% |
| 2025-05-12 | 3.73 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 15,408,025 | 56,510,984 | -1.08% |
| 2025-05-09 | 3.68 | 3.73 | 3.65 | 3.71 | 3.71 | qfq | 14,701,800 | 54,431,296 | 0.82% |
| 2025-05-08 | 3.64 | 3.69 | 3.63 | 3.68 | 3.68 | qfq | 11,355,832 | 41,699,772 | 0.55% |
| 2025-05-07 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | qfq | 16,081,100 | 58,750,886 | 0.83% |
| 2025-05-06 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | qfq | 15,463,300 | 55,560,288 | 3.13% |
| 2025-04-30 | 3.53 | 3.59 | 3.51 | 3.52 | 3.52 | qfq | 15,540,700 | 55,212,068 | -0.28% |
| 2025-04-29 | 3.54 | 3.59 | 3.48 | 3.53 | 3.53 | qfq | 16,218,900 | 57,227,293 | 0.00% |
| 2025-04-28 | 3.45 | 3.69 | 3.45 | 3.53 | 3.53 | qfq | 27,068,200 | 95,400,887 | 3.52% |
| 2025-04-25 | 3.44 | 3.49 | 3.41 | 3.41 | 3.41 | qfq | 11,790,900 | 40,533,996 | -0.87% |
| 2025-04-24 | 3.46 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 12,557,762 | 43,470,919 | -0.86% |
| 2025-04-23 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 21,021,100 | 73,323,709 | -2.25% |
| 2025-04-22 | 3.51 | 3.63 | 3.50 | 3.55 | 3.55 | qfq | 29,185,203 | 103,547,791 | 0.85% |
| 2025-04-21 | 3.54 | 3.58 | 3.41 | 3.52 | 3.52 | qfq | 38,051,424 | 133,899,900 | -1.40% |
| 2025-04-18 | 3.70 | 3.90 | 3.53 | 3.57 | 3.57 | qfq | 64,748,216 | 240,571,310 | -1.65% |
| 2025-04-17 | 3.28 | 3.63 | 3.27 | 3.63 | 3.63 | qfq | 25,672,032 | 90,662,598 | 10.00% |
| 2025-04-16 | 3.39 | 3.39 | 3.23 | 3.30 | 3.30 | qfq | 10,634,898 | 35,066,663 | -2.65% |
| 2025-04-15 | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 9,834,700 | 33,214,747 | 1.19% |
| 2025-04-14 | 3.31 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 9,978,818 | 33,438,605 | 1.52% |
| 2025-04-11 | 3.29 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 10,834,339 | 36,004,106 | -0.90% |
| 2025-04-10 | 3.27 | 3.38 | 3.26 | 3.33 | 3.33 | qfq | 15,432,762 | 51,191,179 | 3.10% |
| 2025-04-09 | 3.10 | 3.25 | 2.94 | 3.23 | 3.23 | qfq | 18,870,443 | 58,399,894 | 1.89% |
| 2025-04-08 | 3.16 | 3.27 | 3.10 | 3.17 | 3.17 | qfq | 15,608,800 | 49,337,225 | -1.25% |
| 2025-04-07 | 3.45 | 3.49 | 3.21 | 3.21 | 3.21 | qfq | 21,994,700 | 72,146,210 | -10.08% |
| 2025-04-03 | 3.51 | 3.63 | 3.51 | 3.57 | 3.57 | qfq | 12,481,600 | 44,705,137 | 0.56% |
| 2025-04-02 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 11,296,000 | 40,318,621 | -1.11% |
| 2025-04-01 | 3.43 | 3.65 | 3.43 | 3.59 | 3.59 | qfq | 20,917,500 | 75,001,416 | 4.66% |
| 2025-03-31 | 3.51 | 3.52 | 3.39 | 3.43 | 3.43 | qfq | 12,051,900 | 41,493,165 | -2.83% |
| 2025-03-28 | 3.60 | 3.64 | 3.52 | 3.53 | 3.53 | qfq | 10,197,700 | 36,407,793 | -2.22% |
| 2025-03-27 | 3.61 | 3.62 | 3.50 | 3.61 | 3.61 | qfq | 12,261,888 | 43,791,908 | 0.00% |
| 2025-03-26 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | qfq | 11,309,000 | 40,734,504 | 1.69% |
| 2025-03-25 | 3.53 | 3.59 | 3.50 | 3.55 | 3.55 | qfq | 12,225,300 | 43,224,093 | 0.00% |
| 2025-03-24 | 3.66 | 3.70 | 3.50 | 3.55 | 3.55 | qfq | 16,561,902 | 59,253,625 | -3.53% |
| 2025-03-21 | 3.77 | 3.82 | 3.65 | 3.68 | 3.68 | qfq | 19,318,000 | 71,823,180 | -0.54% |
| 2025-03-20 | 3.69 | 3.72 | 3.65 | 3.70 | 3.70 | qfq | 9,568,010 | 35,353,259 | 0.27% |
| 2025-03-19 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | qfq | 7,393,000 | 27,309,515 | -0.27% |
| 2025-03-18 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 7,620,344 | 28,160,092 | -0.27% |
| 2025-03-17 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | qfq | 8,598,349 | 31,793,285 | 0.82% |
| 2025-03-14 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | qfq | 14,834,186 | 53,944,197 | 2.79% |
| 2025-03-13 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 9,534,495 | 33,987,522 | -1.10% |
| 2025-03-12 | 3.63 | 3.66 | 3.61 | 3.62 | 3.62 | qfq | 6,980,800 | 25,297,966 | -0.28% |
| 2025-03-11 | 3.55 | 3.65 | 3.52 | 3.63 | 3.63 | qfq | 12,250,331 | 44,218,269 | 1.40% |
| 2025-03-10 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | qfq | 8,792,300 | 31,371,433 | 1.70% |
| 2025-03-07 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | qfq | 6,938,320 | 24,567,749 | -1.12% |
| 2025-03-06 | 3.53 | 3.58 | 3.50 | 3.56 | 3.56 | qfq | 10,398,315 | 36,880,365 | 0.85% |
| 2025-03-05 | 3.61 | 3.61 | 3.47 | 3.53 | 3.53 | qfq | 11,257,744 | 39,581,878 | -1.94% |
| 2025-03-04 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 8,029,195 | 28,678,747 | 0.84% |
| 2025-03-03 | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | qfq | 11,876,815 | 42,757,842 | 0.56% |
| 2025-02-28 | 3.62 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 9,677,100 | 34,826,617 | -2.47% |
| 2025-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | 3.64 | qfq | 9,415,000 | 34,114,526 | 0.28% |
| 2025-02-26 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | qfq | 7,825,641 | 28,232,948 | 1.68% |
| 2025-02-25 | 3.59 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 11,879,013 | 42,641,070 | -0.83% |
| 2025-02-24 | 3.55 | 3.63 | 3.54 | 3.60 | 3.60 | qfq | 8,381,192 | 30,056,580 | 0.84% |
| 2025-02-21 | 3.62 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 10,243,400 | 36,579,931 | -1.38% |
| 2025-02-20 | 3.57 | 3.70 | 3.56 | 3.62 | 3.62 | qfq | 11,888,800 | 43,176,813 | 1.40% |
| 2025-02-19 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 7,835,220 | 27,862,152 | 0.56% |
| 2025-02-18 | 3.69 | 3.70 | 3.54 | 3.55 | 3.55 | qfq | 12,479,600 | 44,963,862 | -3.79% |
| 2025-02-17 | 3.62 | 3.72 | 3.62 | 3.69 | 3.69 | qfq | 11,680,004 | 42,973,342 | 1.93% |
| 2025-02-14 | 3.63 | 3.68 | 3.60 | 3.62 | 3.62 | qfq | 8,818,440 | 32,047,552 | 0.00% |
| 2025-02-13 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | qfq | 5,859,800 | 21,250,955 | -0.82% |
| 2025-02-12 | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | qfq | 7,081,200 | 25,738,875 | 0.00% |
| 2025-02-11 | 3.70 | 3.71 | 3.60 | 3.65 | 3.65 | qfq | 10,241,500 | 37,227,027 | -1.35% |
| 2025-02-10 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | qfq | 11,915,600 | 43,603,213 | 3.35% |
| 2025-02-07 | 3.50 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 10,869,100 | 38,662,947 | 2.29% |
| 2025-02-06 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 9,145,100 | 31,608,222 | 0.86% |
| 2025-02-05 | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 8,498,600 | 29,345,572 | 2.36% |
| 2025-01-27 | 3.35 | 3.45 | 3.33 | 3.39 | 3.39 | qfq | 8,343,024 | 28,406,221 | 1.19% |
| 2025-01-24 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 10,737,300 | 35,907,201 | -1.18% |
| 2025-01-23 | 3.38 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 9,911,100 | 33,960,215 | 0.89% |
| 2025-01-22 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 6,425,600 | 21,650,308 | -1.18% |
| 2025-01-21 | 3.45 | 3.49 | 3.37 | 3.40 | 3.40 | qfq | 9,736,265 | 33,187,142 | -1.73% |
| 2025-01-20 | 3.45 | 3.50 | 3.36 | 3.46 | 3.46 | qfq | 12,964,996 | 44,549,284 | -0.29% |
| 2025-01-17 | 3.47 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 6,818,900 | 23,590,658 | -0.29% |
| 2025-01-16 | 3.45 | 3.53 | 3.44 | 3.48 | 3.48 | qfq | 10,023,400 | 34,997,987 | 1.75% |
| 2025-01-15 | 3.45 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 7,672,200 | 26,150,965 | -0.87% |
| 2025-01-14 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | qfq | 9,949,336 | 33,999,574 | 2.99% |
| 2025-01-13 | 3.30 | 3.35 | 3.22 | 3.35 | 3.35 | qfq | 8,853,388 | 29,189,490 | 1.21% |
| 2025-01-10 | 3.47 | 3.48 | 3.31 | 3.31 | 3.31 | qfq | 12,253,400 | 41,374,854 | -4.34% |
| 2025-01-09 | 3.47 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 9,483,275 | 32,936,414 | -0.86% |
| 2025-01-08 | 3.48 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 11,492,079 | 39,865,188 | 0.00% |
| 2025-01-07 | 3.53 | 3.53 | 3.39 | 3.49 | 3.49 | qfq | 15,611,786 | 53,576,537 | -1.13% |
| 2025-01-06 | 3.44 | 3.61 | 3.32 | 3.53 | 3.53 | qfq | 19,197,292 | 67,345,450 | 3.22% |
| 2025-01-03 | 3.54 | 3.55 | 3.41 | 3.42 | 3.42 | qfq | 13,925,340 | 48,465,059 | -2.29% |
| 2025-01-02 | 3.57 | 3.60 | 3.46 | 3.50 | 3.50 | qfq | 14,522,800 | 51,367,002 | -1.69% |
| 2024-12-31 | 3.60 | 3.66 | 3.56 | 3.56 | 3.56 | qfq | 13,403,100 | 48,209,335 | -1.11% |
| 2024-12-30 | 3.78 | 3.80 | 3.58 | 3.60 | 3.60 | qfq | 22,605,494 | 82,080,029 | -4.76% |
| 2024-12-27 | 3.75 | 3.84 | 3.66 | 3.78 | 3.78 | qfq | 18,123,510 | 68,607,256 | 2.16% |
| 2024-12-26 | 3.63 | 3.79 | 3.61 | 3.70 | 3.70 | qfq | 36,126,608 | 134,498,848 | -3.14% |
| 2024-12-25 | 4.10 | 4.13 | 3.82 | 3.82 | 3.82 | qfq | 43,268,400 | 170,976,173 | -9.91% |
| 2024-12-24 | 4.00 | 4.32 | 3.91 | 4.24 | 4.24 | qfq | 79,397,576 | 338,705,634 | 7.89% |
| 2024-12-23 | 4.10 | 4.11 | 3.92 | 3.93 | 3.93 | qfq | 16,657,500 | 66,131,649 | -4.61% |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.12 | 4.12 | qfq | 8,597,600 | 35,233,516 | 1.23% |
| 2024-12-19 | 4.10 | 4.18 | 4.01 | 4.07 | 4.07 | qfq | 11,147,706 | 45,230,432 | -1.93% |
| 2024-12-18 | 4.13 | 4.22 | 4.07 | 4.15 | 4.15 | qfq | 12,829,100 | 53,174,686 | 0.24% |
| 2024-12-17 | 4.36 | 4.39 | 4.13 | 4.14 | 4.14 | qfq | 20,749,700 | 87,134,384 | -5.69% |
| 2024-12-16 | 4.31 | 4.44 | 4.26 | 4.39 | 4.39 | qfq | 15,953,200 | 69,892,778 | 1.62% |
| 2024-12-13 | 4.49 | 4.53 | 4.31 | 4.32 | 4.32 | qfq | 20,994,312 | 92,183,991 | -4.00% |
| 2024-12-12 | 4.39 | 4.52 | 4.35 | 4.50 | 4.50 | qfq | 28,832,944 | 128,703,011 | 2.51% |
| 2024-12-11 | 4.16 | 4.48 | 4.14 | 4.39 | 4.39 | qfq | 33,048,173 | 142,838,210 | 5.78% |
| 2024-12-10 | 4.29 | 4.32 | 4.14 | 4.15 | 4.15 | qfq | 15,973,200 | 67,142,722 | -1.19% |
| 2024-12-09 | 4.23 | 4.32 | 4.15 | 4.20 | 4.20 | qfq | 20,050,456 | 84,788,633 | 0.00% |
| 2024-12-06 | 4.08 | 4.22 | 4.03 | 4.20 | 4.20 | qfq | 20,481,398 | 85,071,200 | 3.19% |
| 2024-12-05 | 4.01 | 4.08 | 3.99 | 4.07 | 4.07 | qfq | 9,547,000 | 38,587,792 | 0.99% |
| 2024-12-04 | 4.08 | 4.12 | 4.01 | 4.03 | 4.03 | qfq | 11,560,849 | 46,989,252 | -1.95% |
| 2024-12-03 | 4.17 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 13,325,510 | 54,869,341 | -1.44% |
| 2024-12-02 | 4.00 | 4.18 | 4.00 | 4.17 | 4.17 | qfq | 18,402,238 | 75,951,173 | 4.51% |
| 2024-11-29 | 4.00 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 9,184,793 | 36,683,375 | -0.25% |
| 2024-11-28 | 3.92 | 4.03 | 3.92 | 4.00 | 4.00 | qfq | 11,700,704 | 46,665,880 | 1.78% |
| 2024-11-27 | 3.91 | 3.94 | 3.79 | 3.93 | 3.93 | qfq | 10,417,500 | 40,262,317 | 0.00% |
| 2024-11-26 | 3.90 | 3.99 | 3.89 | 3.93 | 3.93 | qfq | 10,289,000 | 40,575,800 | 0.51% |
| 2024-11-25 | 3.83 | 3.91 | 3.82 | 3.91 | 3.91 | qfq | 9,895,400 | 38,324,800 | 2.36% |
| 2024-11-22 | 4.03 | 4.04 | 3.82 | 3.82 | 3.82 | qfq | 13,426,800 | 52,625,566 | -4.98% |
| 2024-11-21 | 4.00 | 4.06 | 3.96 | 4.02 | 4.02 | qfq | 10,398,800 | 41,643,584 | 0.00% |
| 2024-11-20 | 3.92 | 4.04 | 3.90 | 4.02 | 4.02 | qfq | 12,936,638 | 51,610,646 | 2.55% |
| 2024-11-19 | 3.89 | 3.94 | 3.81 | 3.92 | 3.92 | qfq | 10,585,100 | 41,019,776 | 1.03% |
| 2024-11-18 | 3.90 | 3.98 | 3.82 | 3.88 | 3.88 | qfq | 15,781,438 | 61,849,134 | 0.26% |
| 2024-11-15 | 3.96 | 3.99 | 3.86 | 3.87 | 3.87 | qfq | 13,503,614 | 53,019,520 | -2.27% |
| 2024-11-14 | 4.07 | 4.11 | 3.94 | 3.96 | 3.96 | qfq | 15,947,100 | 64,014,898 | -2.94% |
| 2024-11-13 | 4.13 | 4.20 | 4.03 | 4.08 | 4.08 | qfq | 16,049,302 | 65,665,621 | -1.45% |
| 2024-11-12 | 4.09 | 4.25 | 4.01 | 4.14 | 4.14 | qfq | 28,858,005 | 120,489,274 | 0.98% |
| 2024-11-11 | 4.06 | 4.11 | 3.99 | 4.10 | 4.10 | qfq | 18,297,801 | 73,983,536 | 0.24% |
| 2024-11-08 | 4.17 | 4.19 | 4.03 | 4.09 | 4.09 | qfq | 21,194,464 | 86,839,696 | -1.21% |
| 2024-11-07 | 3.99 | 4.17 | 3.95 | 4.14 | 4.14 | qfq | 24,369,596 | 99,882,724 | 3.50% |
| 2024-11-06 | 3.90 | 4.05 | 3.83 | 4.00 | 4.00 | qfq | 23,031,568 | 91,154,126 | 2.83% |
| 2024-11-05 | 3.84 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 15,827,302 | 61,198,899 | 1.83% |
| 2024-11-04 | 3.75 | 3.84 | 3.73 | 3.82 | 3.82 | qfq | 12,765,410 | 48,380,607 | 2.41% |
| 2024-11-01 | 3.81 | 3.86 | 3.70 | 3.73 | 3.73 | qfq | 13,315,802 | 50,032,012 | -2.10% |
| 2024-10-31 | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | qfq | 13,941,700 | 53,075,425 | 1.87% |
| 2024-10-30 | 3.72 | 3.77 | 3.68 | 3.74 | 3.74 | qfq | 11,268,600 | 42,030,811 | 0.54% |
| 2024-10-29 | 3.86 | 3.88 | 3.71 | 3.72 | 3.72 | qfq | 16,808,500 | 63,423,811 | -3.38% |
| 2024-10-28 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | qfq | 16,674,595 | 63,374,243 | 3.22% |
| 2024-10-25 | 3.68 | 3.74 | 3.64 | 3.73 | 3.73 | qfq | 14,823,300 | 54,988,731 | 1.63% |
| 2024-10-24 | 3.64 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 10,797,400 | 39,674,472 | 0.82% |
| 2024-10-23 | 3.64 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 11,550,300 | 42,104,592 | 0.28% |
| 2024-10-22 | 3.52 | 3.63 | 3.51 | 3.63 | 3.63 | qfq | 14,499,806 | 52,072,128 | 2.83% |
| 2024-10-21 | 3.51 | 3.55 | 3.47 | 3.53 | 3.53 | qfq | 10,359,400 | 36,413,521 | 0.57% |
| 2024-10-18 | 3.44 | 3.56 | 3.43 | 3.51 | 3.51 | qfq | 10,963,493 | 38,260,190 | 2.03% |
| 2024-10-17 | 3.54 | 3.56 | 3.44 | 3.44 | 3.44 | qfq | 8,619,300 | 30,192,883 | -2.55% |
| 2024-10-16 | 3.52 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 9,668,100 | 34,017,972 | 0.28% |
| 2024-10-15 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 9,017,500 | 32,117,638 | -1.95% |
| 2024-10-14 | 3.55 | 3.61 | 3.48 | 3.59 | 3.59 | qfq | 12,230,388 | 43,528,335 | 1.13% |
| 2024-10-11 | 3.66 | 3.71 | 3.51 | 3.55 | 3.55 | qfq | 13,869,623 | 49,628,822 | -3.27% |
| 2024-10-10 | 3.67 | 3.76 | 3.63 | 3.67 | 3.67 | qfq | 14,250,039 | 52,623,325 | 1.38% |
| 2024-10-09 | 3.86 | 3.87 | 3.60 | 3.62 | 3.62 | qfq | 26,592,156 | 99,557,317 | -8.35% |
| 2024-10-08 | 4.19 | 4.19 | 3.74 | 3.95 | 3.95 | qfq | 50,865,863 | 201,291,920 | 3.67% |
| 2024-09-30 | 3.66 | 3.90 | 3.55 | 3.81 | 3.81 | qfq | 43,151,719 | 160,980,146 | 6.72% |
| 2024-09-27 | 3.46 | 3.58 | 3.40 | 3.57 | 3.57 | qfq | 13,280,303 | 46,405,169 | 4.69% |
| 2024-09-26 | 3.30 | 3.42 | 3.27 | 3.41 | 3.41 | qfq | 13,819,200 | 46,176,679 | 3.33% |
| 2024-09-25 | 3.25 | 3.36 | 3.24 | 3.30 | 3.30 | qfq | 14,481,807 | 47,806,446 | 1.85% |
| 2024-09-24 | 3.12 | 3.24 | 3.10 | 3.24 | 3.24 | qfq | 10,697,610 | 33,988,410 | 3.85% |
| 2024-09-23 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 6,638,406 | 20,627,467 | 0.97% |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 7,663,400 | 23,739,476 | -1.28% |
| 2024-09-19 | 3.00 | 3.13 | 2.99 | 3.13 | 3.13 | qfq | 11,551,701 | 35,580,756 | 4.33% |
| 2024-09-18 | 3.10 | 3.11 | 2.96 | 3.00 | 3.00 | qfq | 12,090,301 | 36,430,055 | -2.91% |
| 2024-09-13 | 3.05 | 3.12 | 3.01 | 3.09 | 3.09 | qfq | 9,632,798 | 29,702,591 | 1.31% |
| 2024-09-12 | 3.02 | 3.09 | 3.01 | 3.05 | 3.05 | qfq | 5,964,900 | 18,224,347 | 0.99% |
| 2024-09-11 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 5,164,323 | 15,687,061 | -1.63% |
| 2024-09-10 | 3.08 | 3.12 | 3.00 | 3.07 | 3.07 | qfq | 8,105,900 | 24,752,407 | 0.00% |
| 2024-09-09 | 3.00 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 8,287,823 | 25,333,576 | 1.99% |
| 2024-09-06 | 3.08 | 3.10 | 2.98 | 3.01 | 3.01 | qfq | 5,134,947 | 15,573,968 | -1.95% |
| 2024-09-05 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 5,106,200 | 15,615,747 | 0.99% |
| 2024-09-04 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 5,523,600 | 16,894,301 | -0.65% |
| 2024-09-03 | 3.04 | 3.11 | 3.01 | 3.06 | 3.06 | qfq | 5,669,000 | 17,370,784 | 0.00% |
| 2024-09-02 | 3.10 | 3.14 | 3.03 | 3.06 | 3.06 | qfq | 6,819,600 | 20,996,835 | -1.29% |
| 2024-08-30 | 3.05 | 3.13 | 3.03 | 3.10 | 3.10 | qfq | 7,732,500 | 23,902,071 | 1.64% |
| 2024-08-29 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 5,464,900 | 16,656,966 | 0.00% |
| 2024-08-28 | 3.01 | 3.08 | 2.96 | 3.05 | 3.05 | qfq | 6,637,800 | 20,177,811 | 1.67% |
| 2024-08-27 | 2.97 | 3.06 | 2.95 | 3.00 | 3.00 | qfq | 5,718,601 | 17,204,953 | 0.67% |
| 2024-08-26 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 5,818,708 | 17,318,117 | 1.36% |
| 2024-08-23 | 3.00 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 6,365,600 | 18,846,215 | -2.65% |
| 2024-08-22 | 3.07 | 3.09 | 3.01 | 3.02 | 3.02 | qfq | 5,147,500 | 15,673,269 | -1.31% |
| 2024-08-21 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | qfq | 4,927,700 | 15,129,782 | -1.29% |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.10 | 3.10 | qfq | 7,290,267 | 22,686,654 | -1.90% |
| 2024-08-19 | 3.22 | 3.23 | 3.15 | 3.16 | 3.16 | qfq | 6,908,400 | 21,954,992 | -2.17% |
| 2024-08-16 | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | qfq | 8,121,867 | 26,082,804 | 0.62% |
| 2024-08-15 | 3.23 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 6,661,155 | 21,337,610 | 0.00% |
| 2024-08-14 | 3.23 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 7,013,300 | 22,543,614 | -1.23% |
| 2024-08-13 | 3.29 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 9,506,700 | 30,806,266 | -1.22% |
| 2024-08-12 | 3.24 | 3.36 | 3.23 | 3.29 | 3.29 | qfq | 11,675,731 | 38,575,394 | 1.23% |
| 2024-08-09 | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | qfq | 10,662,000 | 35,012,990 | -2.40% |
| 2024-08-08 | 3.23 | 3.36 | 3.21 | 3.33 | 3.33 | qfq | 12,770,400 | 42,379,644 | 2.46% |
| 2024-08-07 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 9,505,545 | 30,836,791 | -0.91% |
| 2024-08-06 | 3.15 | 3.28 | 3.14 | 3.28 | 3.28 | qfq | 12,813,500 | 41,237,751 | 4.46% |
| 2024-08-05 | 3.19 | 3.25 | 3.12 | 3.14 | 3.14 | qfq | 12,921,300 | 41,321,324 | -1.57% |
| 2024-08-02 | 3.11 | 3.25 | 3.10 | 3.19 | 3.19 | qfq | 14,759,600 | 47,290,163 | 1.92% |
| 2024-08-01 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 9,239,426 | 28,850,614 | 1.62% |
| 2024-07-31 | 2.98 | 3.09 | 2.97 | 3.08 | 3.08 | qfq | 9,261,226 | 28,225,037 | 3.70% |
| 2024-07-30 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 5,541,200 | 16,457,140 | 1.02% |
| 2024-07-29 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | qfq | 6,180,900 | 18,133,765 | -0.68% |
| 2024-07-26 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 4,561,404 | 13,469,352 | 1.02% |
| 2024-07-25 | 2.91 | 2.97 | 2.89 | 2.93 | 2.93 | qfq | 5,464,700 | 16,046,299 | 0.34% |
| 2024-07-24 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 7,599,764 | 22,399,922 | -2.01% |
| 2024-07-23 | 3.02 | 3.07 | 2.98 | 2.98 | 2.98 | qfq | 6,550,602 | 19,899,854 | -2.30% |
| 2024-07-22 | 3.03 | 3.06 | 2.97 | 3.05 | 3.05 | qfq | 6,952,400 | 21,020,589 | 0.99% |
| 2024-07-19 | 3.03 | 3.05 | 2.99 | 3.02 | 3.02 | qfq | 5,720,085 | 17,278,965 | -0.66% |
| 2024-07-18 | 2.97 | 3.07 | 2.93 | 3.04 | 3.04 | qfq | 8,711,800 | 26,125,283 | 1.33% |
| 2024-07-17 | 2.98 | 3.03 | 2.95 | 3.00 | 3.00 | qfq | 7,009,300 | 20,938,644 | 0.67% |
| 2024-07-16 | 3.00 | 3.02 | 2.97 | 2.98 | 2.98 | qfq | 6,802,510 | 20,316,057 | -0.67% |
| 2024-07-15 | 3.05 | 3.08 | 2.95 | 3.00 | 3.00 | qfq | 12,621,400 | 37,937,283 | -1.96% |
| 2024-07-12 | 3.06 | 3.11 | 3.02 | 3.06 | 3.06 | qfq | 8,933,400 | 27,396,836 | 0.33% |
| 2024-07-11 | 2.96 | 3.07 | 2.93 | 3.05 | 3.05 | qfq | 14,578,993 | 43,941,717 | 4.45% |
| 2024-07-10 | 2.96 | 3.02 | 2.76 | 2.92 | 2.92 | qfq | 22,094,400 | 63,885,010 | -4.26% |
| 2024-07-09 | 3.07 | 3.08 | 2.96 | 3.05 | 3.05 | qfq | 10,691,102 | 32,320,034 | -0.33% |
| 2024-07-08 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | qfq | 10,081,400 | 31,030,775 | -3.16% |
| 2024-07-05 | 3.00 | 3.17 | 2.99 | 3.16 | 3.16 | qfq | 12,930,451 | 40,079,907 | 4.98% |
| 2024-07-04 | 3.13 | 3.13 | 2.99 | 3.01 | 3.01 | qfq | 8,141,600 | 24,667,759 | -3.22% |
| 2024-07-03 | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | qfq | 5,614,900 | 17,606,076 | 0.00% |
| 2024-07-02 | 3.05 | 3.15 | 3.02 | 3.11 | 3.11 | qfq | 10,221,300 | 31,797,072 | 2.30% |
| 2024-07-01 | 3.01 | 3.06 | 2.96 | 3.04 | 3.04 | qfq | 6,084,812 | 18,338,582 | 1.33% |
| 2024-06-28 | 3.01 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 5,911,700 | 17,931,739 | -0.33% |
| 2024-06-27 | 3.08 | 3.09 | 2.99 | 3.01 | 3.01 | qfq | 8,749,308 | 26,534,546 | -2.59% |
| 2024-06-26 | 2.94 | 3.09 | 2.90 | 3.09 | 3.09 | qfq | 11,251,600 | 33,647,928 | 5.10% |
| 2024-06-25 | 2.92 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 11,933,500 | 34,901,943 | 0.68% |
| 2024-06-24 | 3.02 | 3.02 | 2.90 | 2.92 | 2.92 | qfq | 13,887,787 | 40,891,031 | -2.99% |
| 2024-06-21 | 2.99 | 3.06 | 2.94 | 3.01 | 3.01 | qfq | 8,406,300 | 25,351,635 | 0.33% |
| 2024-06-20 | 3.07 | 3.10 | 2.97 | 3.00 | 3.00 | qfq | 11,394,167 | 34,378,857 | -2.60% |
| 2024-06-19 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 6,457,600 | 20,001,393 | -1.28% |
| 2024-06-18 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 5,958,885 | 18,497,889 | 1.30% |
| 2024-06-17 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | qfq | 8,622,687 | 26,733,533 | -1.60% |
| 2024-06-14 | 3.16 | 3.19 | 3.10 | 3.13 | 3.13 | qfq | 10,784,010 | 33,787,505 | -0.63% |
| 2024-06-13 | 3.23 | 3.25 | 3.13 | 3.15 | 3.15 | qfq | 10,051,500 | 31,936,626 | -2.78% |
| 2024-06-12 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | qfq | 8,467,500 | 27,267,062 | 0.93% |
| 2024-06-11 | 3.24 | 3.25 | 3.10 | 3.21 | 3.21 | qfq | 11,934,675 | 37,825,761 | 0.31% |
| 2024-06-07 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | qfq | 14,521,273 | 46,036,501 | 2.24% |
| 2024-06-06 | 3.30 | 3.34 | 3.08 | 3.13 | 3.06 | qfq | 21,201,235 | 67,149,902 | -5.44% |
| 2024-06-05 | 3.37 | 3.38 | 3.30 | 3.31 | 3.24 | qfq | 10,602,904 | 35,415,774 | -1.49% |
| 2024-06-04 | 3.43 | 3.45 | 3.34 | 3.36 | 3.29 | qfq | 16,194,377 | 54,717,427 | -2.89% |
| 2024-06-03 | 3.59 | 3.60 | 3.43 | 3.46 | 3.39 | qfq | 12,522,297 | 43,672,223 | -3.62% |
| 2024-05-31 | 3.56 | 3.61 | 3.56 | 3.59 | 3.51 | qfq | 7,589,900 | 27,165,603 | 1.13% |
| 2024-05-30 | 3.63 | 3.65 | 3.55 | 3.55 | 3.48 | qfq | 10,568,549 | 37,882,400 | -2.47% |
| 2024-05-29 | 3.65 | 3.68 | 3.62 | 3.64 | 3.56 | qfq | 5,984,100 | 21,798,536 | -0.27% |
| 2024-05-28 | 3.70 | 3.73 | 3.64 | 3.65 | 3.57 | qfq | 8,687,800 | 31,976,734 | -1.08% |
| 2024-05-27 | 3.72 | 3.74 | 3.65 | 3.69 | 3.61 | qfq | 9,150,068 | 33,779,317 | -0.81% |
| 2024-05-24 | 3.70 | 3.76 | 3.69 | 3.72 | 3.64 | qfq | 9,149,001 | 34,091,748 | 0.27% |
| 2024-05-23 | 3.82 | 3.82 | 3.70 | 3.71 | 3.63 | qfq | 15,738,500 | 58,897,466 | -2.88% |
| 2024-05-22 | 3.80 | 3.85 | 3.78 | 3.82 | 3.74 | qfq | 11,197,002 | 42,751,805 | 0.53% |
| 2024-05-21 | 3.92 | 3.92 | 3.77 | 3.80 | 3.72 | qfq | 19,653,157 | 75,101,357 | -3.06% |
| 2024-05-20 | 4.04 | 4.10 | 3.91 | 3.92 | 3.84 | qfq | 22,460,952 | 89,539,235 | -4.39% |
| 2024-05-17 | 4.13 | 4.15 | 4.04 | 4.10 | 4.01 | qfq | 9,007,200 | 36,792,615 | -0.49% |
| 2024-05-16 | 4.13 | 4.19 | 4.12 | 4.12 | 4.03 | qfq | 6,196,593 | 25,726,942 | 0.00% |
| 2024-05-15 | 4.15 | 4.17 | 4.10 | 4.12 | 4.03 | qfq | 6,696,100 | 27,720,911 | -1.20% |
| 2024-05-14 | 4.08 | 4.20 | 4.08 | 4.17 | 4.08 | qfq | 8,945,702 | 37,169,108 | 1.96% |
| 2024-05-13 | 4.21 | 4.22 | 4.07 | 4.09 | 4.00 | qfq | 10,674,104 | 44,136,447 | -3.31% |
| 2024-05-10 | 4.31 | 4.31 | 4.23 | 4.23 | 4.14 | qfq | 8,613,900 | 36,628,069 | -2.08% |
| 2024-05-09 | 4.24 | 4.33 | 4.23 | 4.32 | 4.23 | qfq | 9,434,959 | 40,524,386 | 1.89% |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.24 | 4.15 | qfq | 9,084,304 | 38,543,185 | 0.00% |
| 2024-05-07 | 4.26 | 4.27 | 4.18 | 4.24 | 4.15 | qfq | 8,325,504 | 35,181,872 | -0.47% |
| 2024-05-06 | 4.19 | 4.26 | 4.18 | 4.26 | 4.17 | qfq | 11,474,806 | 48,558,800 | 2.40% |
| 2024-04-30 | 4.17 | 4.19 | 4.10 | 4.16 | 4.07 | qfq | 11,189,604 | 46,449,651 | 0.00% |
| 2024-04-29 | 4.01 | 4.16 | 4.01 | 4.16 | 4.07 | qfq | 11,061,906 | 45,406,276 | 3.23% |
| 2024-04-26 | 4.01 | 4.04 | 3.97 | 4.03 | 3.95 | qfq | 9,828,385 | 39,350,075 | 0.50% |
| 2024-04-25 | 3.98 | 4.04 | 3.96 | 4.01 | 3.93 | qfq | 10,820,800 | 43,438,132 | 0.75% |
| 2024-04-24 | 3.98 | 3.99 | 3.88 | 3.98 | 3.90 | qfq | 10,246,295 | 40,512,205 | -0.50% |
| 2024-04-23 | 3.90 | 4.03 | 3.87 | 4.00 | 3.92 | qfq | 16,140,679 | 63,597,861 | 2.83% |
| 2024-04-22 | 3.88 | 3.95 | 3.77 | 3.89 | 3.81 | qfq | 20,384,921 | 79,016,057 | 0.00% |
| 2024-04-19 | 3.88 | 3.97 | 3.80 | 3.89 | 3.81 | qfq | 31,774,037 | 123,099,269 | -6.04% |
| 2024-04-18 | 4.20 | 4.24 | 4.14 | 4.14 | 4.05 | qfq | 13,238,619 | 55,453,524 | -2.13% |
| 2024-04-17 | 4.01 | 4.25 | 4.01 | 4.23 | 4.14 | qfq | 17,769,603 | 73,954,930 | 5.75% |
| 2024-04-16 | 4.14 | 4.25 | 3.99 | 4.00 | 3.92 | qfq | 24,074,253 | 98,023,315 | -5.66% |
| 2024-04-15 | 4.37 | 4.46 | 4.24 | 4.24 | 4.15 | qfq | 28,672,720 | 123,029,503 | -9.98% |
| 2024-04-12 | 4.81 | 4.81 | 4.70 | 4.71 | 4.61 | qfq | 6,698,336 | 31,771,007 | -1.88% |
| 2024-04-11 | 4.77 | 4.86 | 4.73 | 4.80 | 4.70 | qfq | 6,562,193 | 31,611,071 | 0.00% |
| 2024-04-10 | 4.89 | 4.92 | 4.77 | 4.80 | 4.70 | qfq | 9,664,028 | 46,737,230 | -2.24% |
| 2024-04-09 | 4.78 | 4.92 | 4.74 | 4.91 | 4.81 | qfq | 8,519,806 | 41,166,137 | 2.72% |
| 2024-04-08 | 4.90 | 4.90 | 4.78 | 4.78 | 4.68 | qfq | 8,521,864 | 41,204,964 | -2.65% |
| 2024-04-03 | 4.83 | 4.92 | 4.81 | 4.91 | 4.81 | qfq | 9,458,535 | 46,161,435 | 1.24% |
| 2024-04-02 | 4.82 | 4.86 | 4.80 | 4.85 | 4.75 | qfq | 6,994,970 | 33,864,103 | 0.21% |
| 2024-04-01 | 4.78 | 4.84 | 4.75 | 4.84 | 4.74 | qfq | 8,577,594 | 41,120,730 | 1.89% |
| 2024-03-29 | 4.67 | 4.75 | 4.66 | 4.75 | 4.65 | qfq | 5,849,899 | 27,540,894 | 1.06% |
| 2024-03-28 | 4.58 | 4.74 | 4.58 | 4.70 | 4.60 | qfq | 8,458,393 | 39,558,503 | 1.95% |
| 2024-03-27 | 4.68 | 4.73 | 4.61 | 4.61 | 4.51 | qfq | 8,069,414 | 37,773,989 | -1.50% |
| 2024-03-26 | 4.70 | 4.73 | 4.61 | 4.68 | 4.58 | qfq | 7,974,994 | 37,210,256 | -0.21% |
| 2024-03-25 | 4.74 | 4.83 | 4.68 | 4.69 | 4.59 | qfq | 9,065,900 | 43,217,419 | -1.68% |
| 2024-03-22 | 4.88 | 4.89 | 4.73 | 4.77 | 4.67 | qfq | 10,429,583 | 50,015,037 | -2.25% |
| 2024-03-21 | 4.89 | 4.94 | 4.83 | 4.88 | 4.78 | qfq | 7,604,002 | 37,162,231 | -0.41% |
| 2024-03-20 | 4.83 | 4.92 | 4.82 | 4.90 | 4.80 | qfq | 8,602,312 | 41,953,424 | 1.03% |
| 2024-03-19 | 4.88 | 4.92 | 4.83 | 4.85 | 4.75 | qfq | 9,234,886 | 44,973,467 | -0.61% |
| 2024-03-18 | 4.80 | 4.88 | 4.76 | 4.88 | 4.78 | qfq | 11,728,093 | 56,472,376 | 2.31% |
| 2024-03-15 | 4.72 | 4.78 | 4.70 | 4.77 | 4.67 | qfq | 7,870,145 | 37,337,081 | 0.63% |
| 2024-03-14 | 4.73 | 4.82 | 4.67 | 4.74 | 4.64 | qfq | 10,576,800 | 50,256,467 | 0.21% |
| 2024-03-13 | 4.75 | 4.76 | 4.66 | 4.73 | 4.63 | qfq | 9,135,039 | 43,053,040 | -0.84% |
| 2024-03-12 | 4.66 | 4.80 | 4.65 | 4.77 | 4.67 | qfq | 13,063,739 | 62,045,857 | 2.14% |
| 2024-03-11 | 4.58 | 4.67 | 4.54 | 4.67 | 4.57 | qfq | 9,122,552 | 42,113,722 | 2.19% |
| 2024-03-08 | 4.52 | 4.59 | 4.50 | 4.57 | 4.47 | qfq | 7,420,642 | 33,807,517 | 0.88% |
| 2024-03-07 | 4.56 | 4.62 | 4.52 | 4.53 | 4.43 | qfq | 9,786,015 | 44,685,349 | -0.44% |
| 2024-03-06 | 4.56 | 4.60 | 4.49 | 4.55 | 4.45 | qfq | 8,139,510 | 37,027,164 | 0.22% |
| 2024-03-05 | 4.63 | 4.64 | 4.53 | 4.54 | 4.44 | qfq | 10,619,533 | 48,565,180 | -2.58% |
| 2024-03-04 | 4.65 | 4.73 | 4.60 | 4.66 | 4.56 | qfq | 13,473,000 | 62,583,291 | 0.43% |
| 2024-03-01 | 4.62 | 4.66 | 4.58 | 4.64 | 4.54 | qfq | 13,147,281 | 60,699,035 | 0.43% |
| 2024-02-29 | 4.49 | 4.63 | 4.47 | 4.62 | 4.52 | qfq | 14,856,700 | 67,838,539 | 2.21% |
| 2024-02-28 | 4.77 | 4.91 | 4.52 | 4.52 | 4.42 | qfq | 23,092,257 | 108,768,588 | -5.44% |
| 2024-02-27 | 4.67 | 4.78 | 4.65 | 4.78 | 4.68 | qfq | 10,092,787 | 47,653,642 | 1.92% |
| 2024-02-26 | 4.63 | 4.78 | 4.62 | 4.69 | 4.59 | qfq | 14,079,500 | 66,082,680 | 1.08% |
| 2024-02-23 | 4.59 | 4.64 | 4.53 | 4.64 | 4.54 | qfq | 14,139,900 | 64,847,513 | 0.87% |
| 2024-02-22 | 4.50 | 4.62 | 4.49 | 4.60 | 4.50 | qfq | 15,622,459 | 71,076,912 | 2.00% |
| 2024-02-21 | 4.45 | 4.61 | 4.42 | 4.51 | 4.41 | qfq | 14,805,057 | 67,020,053 | 0.45% |
| 2024-02-20 | 4.42 | 4.56 | 4.35 | 4.49 | 4.40 | qfq | 17,198,724 | 77,146,732 | 1.13% |
| 2024-02-19 | 4.41 | 4.49 | 4.33 | 4.44 | 4.35 | qfq | 20,511,336 | 90,584,301 | 1.37% |
| 2024-02-08 | 4.03 | 4.39 | 3.98 | 4.38 | 4.29 | qfq | 29,605,663 | 123,099,670 | 8.42% |
| 2024-02-07 | 4.16 | 4.19 | 3.98 | 4.04 | 3.95 | qfq | 22,539,302 | 91,816,012 | -2.65% |
| 2024-02-06 | 3.95 | 4.25 | 3.80 | 4.15 | 4.06 | qfq | 22,508,015 | 90,413,845 | 4.01% |
| 2024-02-05 | 4.31 | 4.31 | 3.96 | 3.99 | 3.91 | qfq | 27,646,577 | 111,818,538 | -9.32% |
| 2024-02-02 | 4.62 | 4.68 | 4.19 | 4.40 | 4.31 | qfq | 19,081,249 | 84,666,200 | -4.97% |
| 2024-02-01 | 4.66 | 4.71 | 4.53 | 4.63 | 4.53 | qfq | 11,888,625 | 55,002,077 | -0.64% |
| 2024-01-31 | 4.91 | 4.96 | 4.65 | 4.66 | 4.56 | qfq | 17,252,364 | 81,963,401 | -5.48% |
| 2024-01-30 | 5.07 | 5.08 | 4.91 | 4.93 | 4.83 | qfq | 10,195,300 | 51,026,614 | -2.76% |
| 2024-01-29 | 5.21 | 5.21 | 5.05 | 5.07 | 4.96 | qfq | 8,739,606 | 44,616,098 | -2.12% |
| 2024-01-26 | 5.15 | 5.28 | 5.14 | 5.18 | 5.07 | qfq | 8,950,600 | 46,682,112 | 0.39% |
| 2024-01-25 | 5.00 | 5.17 | 4.97 | 5.16 | 5.05 | qfq | 11,928,100 | 60,785,022 | 2.99% |
| 2024-01-24 | 4.96 | 5.02 | 4.79 | 5.01 | 4.90 | qfq | 14,264,205 | 70,364,555 | 1.21% |
| 2024-01-23 | 4.90 | 4.97 | 4.78 | 4.95 | 4.85 | qfq | 13,798,929 | 67,505,591 | 1.02% |
| 2024-01-22 | 5.23 | 5.25 | 4.89 | 4.90 | 4.80 | qfq | 12,756,300 | 64,431,827 | -6.84% |
| 2024-01-19 | 5.30 | 5.33 | 5.23 | 5.26 | 5.15 | qfq | 7,358,029 | 38,849,316 | -1.13% |
| 2024-01-18 | 5.42 | 5.42 | 5.16 | 5.32 | 5.21 | qfq | 12,793,100 | 67,306,817 | -2.21% |
| 2024-01-17 | 5.54 | 5.59 | 5.42 | 5.44 | 5.33 | qfq | 7,951,100 | 43,816,364 | -1.81% |
| 2024-01-16 | 5.54 | 5.56 | 5.46 | 5.54 | 5.42 | qfq | 8,273,300 | 45,579,496 | 0.00% |
| 2024-01-15 | 5.46 | 5.60 | 5.42 | 5.54 | 5.42 | qfq | 9,166,200 | 50,765,326 | 1.28% |
| 2024-01-12 | 5.61 | 5.65 | 5.47 | 5.47 | 5.35 | qfq | 12,122,138 | 67,332,805 | -2.67% |
| 2024-01-11 | 5.62 | 5.66 | 5.57 | 5.62 | 5.50 | qfq | 10,049,600 | 56,423,636 | -0.18% |
| 2024-01-10 | 5.67 | 5.67 | 5.57 | 5.63 | 5.51 | qfq | 6,850,500 | 38,507,023 | -0.53% |
| 2024-01-09 | 5.66 | 5.72 | 5.61 | 5.66 | 5.54 | qfq | 7,854,500 | 44,480,332 | 0.18% |
| 2024-01-08 | 5.73 | 5.78 | 5.64 | 5.65 | 5.53 | qfq | 7,680,596 | 43,840,630 | -1.91% |
| 2024-01-05 | 5.88 | 5.89 | 5.74 | 5.76 | 5.64 | qfq | 7,995,407 | 46,557,117 | -2.04% |
| 2024-01-04 | 5.88 | 5.89 | 5.80 | 5.88 | 5.76 | qfq | 7,303,400 | 42,703,551 | 0.17% |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.87 | 5.75 | qfq | 9,867,909 | 57,830,720 | 1.03% |
| 2024-01-02 | 5.67 | 5.85 | 5.67 | 5.81 | 5.69 | qfq | 13,134,540 | 76,013,824 | 2.11% |
| 2023-12-29 | 5.65 | 5.71 | 5.61 | 5.69 | 5.57 | qfq | 9,392,600 | 53,309,427 | 0.89% |
| 2023-12-28 | 5.68 | 5.68 | 5.58 | 5.64 | 5.52 | qfq | 13,164,800 | 74,263,744 | -0.88% |
| 2023-12-27 | 5.59 | 5.69 | 5.57 | 5.69 | 5.57 | qfq | 7,896,600 | 44,515,318 | 1.79% |
| 2023-12-26 | 5.63 | 5.70 | 5.58 | 5.59 | 5.47 | qfq | 7,267,300 | 40,950,950 | -0.89% |
| 2023-12-25 | 5.69 | 5.70 | 5.59 | 5.64 | 5.52 | qfq | 9,352,080 | 52,683,025 | -1.05% |
| 2023-12-22 | 5.79 | 5.82 | 5.67 | 5.70 | 5.58 | qfq | 8,443,400 | 48,402,833 | -1.55% |
| 2023-12-21 | 5.78 | 5.84 | 5.67 | 5.79 | 5.67 | qfq | 10,845,009 | 62,444,625 | 0.00% |
| 2023-12-20 | 5.82 | 5.93 | 5.79 | 5.79 | 5.67 | qfq | 10,120,857 | 59,204,587 | -0.34% |
| 2023-12-19 | 5.93 | 5.95 | 5.78 | 5.81 | 5.69 | qfq | 11,600,722 | 67,529,504 | -1.86% |
| 2023-12-18 | 5.90 | 6.09 | 5.86 | 5.92 | 5.80 | qfq | 19,500,700 | 116,645,302 | 1.02% |
| 2023-12-15 | 5.99 | 6.00 | 5.85 | 5.86 | 5.74 | qfq | 11,187,100 | 66,001,810 | -2.33% |
| 2023-12-14 | 6.04 | 6.09 | 5.97 | 6.00 | 5.87 | qfq | 9,916,200 | 59,753,807 | -0.66% |
| 2023-12-13 | 5.96 | 6.12 | 5.92 | 6.04 | 5.91 | qfq | 15,835,900 | 96,085,981 | 1.68% |
| 2023-12-12 | 5.91 | 6.01 | 5.90 | 5.94 | 5.81 | qfq | 8,842,000 | 52,604,050 | 0.51% |
| 2023-12-11 | 5.88 | 5.95 | 5.78 | 5.91 | 5.79 | qfq | 11,556,400 | 68,096,423 | 0.17% |
| 2023-12-08 | 5.95 | 5.98 | 5.88 | 5.90 | 5.78 | qfq | 9,361,500 | 55,451,807 | -1.17% |
| 2023-12-07 | 6.00 | 6.02 | 5.93 | 5.97 | 5.84 | qfq | 8,148,300 | 48,697,922 | -0.17% |
| 2023-12-06 | 6.01 | 6.04 | 5.93 | 5.98 | 5.85 | qfq | 9,219,744 | 55,134,734 | -0.66% |
| 2023-12-05 | 6.10 | 6.10 | 6.01 | 6.02 | 5.89 | qfq | 9,582,900 | 57,959,627 | -0.82% |
| 2023-12-04 | 6.04 | 6.14 | 5.98 | 6.07 | 5.94 | qfq | 12,535,964 | 76,124,558 | 0.50% |
| 2023-12-01 | 6.02 | 6.10 | 5.99 | 6.04 | 5.91 | qfq | 9,078,900 | 54,858,374 | -0.17% |
| 2023-11-30 | 6.03 | 6.06 | 5.99 | 6.05 | 5.92 | qfq | 9,793,200 | 59,020,003 | 1.00% |
| 2023-11-29 | 6.07 | 6.10 | 5.98 | 5.99 | 5.86 | qfq | 8,337,400 | 50,344,323 | -1.48% |
| 2023-11-28 | 6.03 | 6.11 | 5.97 | 6.08 | 5.95 | qfq | 11,317,091 | 68,500,037 | 0.33% |
| 2023-11-27 | 6.12 | 6.14 | 6.01 | 6.06 | 5.93 | qfq | 16,016,601 | 97,159,425 | -0.33% |
| 2023-11-24 | 6.05 | 6.15 | 6.02 | 6.08 | 5.95 | qfq | 15,989,800 | 97,329,365 | 0.50% |
| 2023-11-23 | 5.95 | 6.06 | 5.95 | 6.05 | 5.92 | qfq | 13,989,500 | 84,314,339 | 1.68% |
| 2023-11-22 | 6.00 | 6.03 | 5.94 | 5.95 | 5.82 | qfq | 9,510,500 | 56,934,300 | -0.50% |
| 2023-11-21 | 5.98 | 6.03 | 5.94 | 5.98 | 5.85 | qfq | 10,877,200 | 65,128,190 | 0.00% |
| 2023-11-20 | 5.92 | 6.00 | 5.91 | 5.98 | 5.85 | qfq | 12,193,690 | 72,807,337 | 1.01% |
| 2023-11-17 | 5.75 | 5.94 | 5.73 | 5.92 | 5.80 | qfq | 14,944,355 | 87,662,839 | 2.78% |
| 2023-11-16 | 5.82 | 5.84 | 5.76 | 5.76 | 5.64 | qfq | 8,384,043 | 48,671,120 | -0.69% |
| 2023-11-15 | 5.87 | 5.90 | 5.79 | 5.80 | 5.68 | qfq | 9,185,900 | 53,499,777 | -0.85% |
| 2023-11-14 | 5.85 | 5.92 | 5.81 | 5.85 | 5.73 | qfq | 7,587,417 | 44,465,011 | 0.00% |
| 2023-11-13 | 5.85 | 5.88 | 5.80 | 5.85 | 5.73 | qfq | 10,310,300 | 60,195,841 | 0.34% |
| 2023-11-10 | 5.80 | 5.87 | 5.70 | 5.83 | 5.71 | qfq | 10,481,800 | 60,934,537 | 0.87% |
| 2023-11-09 | 5.87 | 5.92 | 5.76 | 5.78 | 5.66 | qfq | 9,771,797 | 56,885,560 | -1.70% |
| 2023-11-08 | 5.78 | 5.92 | 5.76 | 5.88 | 5.76 | qfq | 13,917,500 | 81,702,208 | 1.73% |
| 2023-11-07 | 5.82 | 5.90 | 5.77 | 5.78 | 5.66 | qfq | 10,374,488 | 60,476,399 | -0.69% |
| 2023-11-06 | 5.74 | 5.84 | 5.74 | 5.82 | 5.70 | qfq | 11,165,438 | 64,892,164 | 1.39% |
| 2023-11-03 | 5.75 | 5.80 | 5.72 | 5.74 | 5.62 | qfq | 8,791,300 | 50,637,348 | -0.52% |
| 2023-11-02 | 5.79 | 5.80 | 5.71 | 5.77 | 5.65 | qfq | 9,779,800 | 56,282,425 | -0.52% |
| 2023-11-01 | 5.80 | 5.82 | 5.71 | 5.80 | 5.68 | qfq | 10,941,600 | 63,165,479 | 0.69% |
| 2023-10-31 | 5.69 | 5.81 | 5.69 | 5.76 | 5.64 | qfq | 15,257,322 | 88,039,774 | 0.35% |
| 2023-10-30 | 5.46 | 5.76 | 5.45 | 5.74 | 5.62 | qfq | 26,360,168 | 149,139,769 | 3.61% |
| 2023-10-27 | 5.49 | 5.59 | 5.27 | 5.54 | 5.42 | qfq | 34,792,231 | 188,409,195 | -1.07% |
| 2023-10-26 | 5.48 | 5.61 | 5.46 | 5.60 | 5.48 | qfq | 8,831,000 | 49,036,725 | 1.45% |
| 2023-10-25 | 5.54 | 5.59 | 5.50 | 5.52 | 5.40 | qfq | 7,991,900 | 44,331,438 | -0.18% |
| 2023-10-24 | 5.47 | 5.55 | 5.41 | 5.53 | 5.41 | qfq | 9,106,300 | 50,056,400 | 2.22% |
| 2023-10-23 | 5.50 | 5.52 | 5.38 | 5.41 | 5.30 | qfq | 8,022,500 | 43,612,163 | -2.35% |
| 2023-10-20 | 5.51 | 5.59 | 5.47 | 5.54 | 5.42 | qfq | 7,163,400 | 39,639,134 | -0.18% |
| 2023-10-19 | 5.64 | 5.64 | 5.53 | 5.55 | 5.43 | qfq | 8,852,399 | 49,328,651 | -1.60% |
| 2023-10-18 | 5.76 | 5.77 | 5.62 | 5.64 | 5.52 | qfq | 8,717,961 | 49,415,249 | -2.76% |
| 2023-10-17 | 5.83 | 5.84 | 5.72 | 5.80 | 5.68 | qfq | 7,287,300 | 42,006,599 | -0.17% |
| 2023-10-16 | 5.86 | 5.90 | 5.77 | 5.81 | 5.69 | qfq | 8,168,404 | 47,569,514 | -0.85% |
| 2023-10-13 | 5.79 | 5.89 | 5.76 | 5.86 | 5.74 | qfq | 9,511,800 | 55,641,426 | 0.86% |
| 2023-10-12 | 5.76 | 5.87 | 5.75 | 5.81 | 5.69 | qfq | 9,222,978 | 53,508,479 | 1.75% |
| 2023-10-11 | 5.63 | 5.79 | 5.63 | 5.71 | 5.59 | qfq | 11,143,599 | 63,897,199 | 1.60% |
| 2023-10-10 | 5.73 | 5.74 | 5.61 | 5.62 | 5.50 | qfq | 8,195,000 | 46,349,377 | -1.92% |
| 2023-10-09 | 5.80 | 5.80 | 5.65 | 5.73 | 5.61 | qfq | 11,212,300 | 63,991,966 | -1.21% |
| 2023-09-28 | 5.78 | 5.85 | 5.74 | 5.80 | 5.68 | qfq | 11,053,072 | 64,188,656 | 0.35% |
| 2023-09-27 | 5.69 | 5.80 | 5.67 | 5.78 | 5.66 | qfq | 11,054,700 | 63,603,616 | 1.76% |
| 2023-09-26 | 5.71 | 5.72 | 5.66 | 5.68 | 5.56 | qfq | 5,799,800 | 32,972,689 | -0.53% |
| 2023-09-25 | 5.64 | 5.75 | 5.62 | 5.71 | 5.59 | qfq | 10,347,800 | 59,077,878 | 1.24% |
| 2023-09-22 | 5.65 | 5.67 | 5.55 | 5.64 | 5.52 | qfq | 8,564,671 | 48,031,363 | -0.18% |
| 2023-09-21 | 5.64 | 5.67 | 5.62 | 5.65 | 5.53 | qfq | 6,494,745 | 36,685,930 | -0.18% |
| 2023-09-20 | 5.70 | 5.73 | 5.64 | 5.66 | 5.54 | qfq | 8,498,702 | 48,228,783 | -0.53% |
| 2023-09-19 | 5.72 | 5.77 | 5.67 | 5.69 | 5.57 | qfq | 9,973,281 | 56,886,471 | -0.18% |
| 2023-09-18 | 5.66 | 5.71 | 5.63 | 5.70 | 5.58 | qfq | 10,685,641 | 60,656,181 | 0.88% |
| 2023-09-15 | 5.59 | 5.70 | 5.56 | 5.65 | 5.53 | qfq | 11,105,700 | 62,605,251 | 1.44% |
| 2023-09-14 | 5.52 | 5.60 | 5.49 | 5.57 | 5.45 | qfq | 10,503,771 | 58,369,128 | 1.09% |
| 2023-09-13 | 5.57 | 5.60 | 5.47 | 5.51 | 5.39 | qfq | 8,819,000 | 48,751,059 | -1.08% |
| 2023-09-12 | 5.49 | 5.60 | 5.48 | 5.57 | 5.45 | qfq | 12,111,443 | 67,284,945 | 1.46% |
| 2023-09-11 | 5.36 | 5.52 | 5.36 | 5.49 | 5.37 | qfq | 14,360,998 | 78,748,469 | 2.04% |
| 2023-09-08 | 5.33 | 5.40 | 5.33 | 5.38 | 5.27 | qfq | 4,867,116 | 26,155,382 | 0.37% |
| 2023-09-07 | 5.45 | 5.45 | 5.35 | 5.36 | 5.25 | qfq | 6,801,600 | 36,683,813 | -1.47% |
| 2023-09-06 | 5.45 | 5.47 | 5.40 | 5.44 | 5.33 | qfq | 4,999,500 | 27,173,198 | -0.55% |
| 2023-09-05 | 5.47 | 5.51 | 5.45 | 5.47 | 5.35 | qfq | 6,535,193 | 35,811,602 | -0.36% |
| 2023-09-04 | 5.47 | 5.50 | 5.44 | 5.49 | 5.37 | qfq | 7,484,891 | 40,940,781 | 0.55% |
| 2023-09-01 | 5.46 | 5.46 | 5.39 | 5.46 | 5.34 | qfq | 8,391,000 | 45,570,798 | 0.18% |
| 2023-08-31 | 5.45 | 5.49 | 5.37 | 5.45 | 5.34 | qfq | 9,966,700 | 54,143,498 | -0.18% |
| 2023-08-30 | 5.47 | 5.53 | 5.42 | 5.46 | 5.34 | qfq | 7,208,700 | 39,385,920 | -0.18% |
| 2023-08-29 | 5.37 | 5.49 | 5.36 | 5.47 | 5.35 | qfq | 8,868,100 | 48,363,508 | 1.67% |
| 2023-08-28 | 5.56 | 5.56 | 5.35 | 5.38 | 5.27 | qfq | 13,675,800 | 74,546,736 | 1.51% |
| 2023-08-25 | 5.31 | 5.42 | 5.25 | 5.30 | 5.19 | qfq | 9,550,600 | 51,038,346 | -0.56% |
| 2023-08-24 | 5.32 | 5.38 | 5.24 | 5.33 | 5.22 | qfq | 9,048,525 | 47,969,176 | 0.19% |
| 2023-08-23 | 5.34 | 5.42 | 5.28 | 5.32 | 5.21 | qfq | 7,542,800 | 40,427,068 | -0.56% |
| 2023-08-22 | 5.45 | 5.46 | 5.28 | 5.35 | 5.24 | qfq | 10,152,485 | 54,284,910 | -1.47% |
| 2023-08-21 | 5.38 | 5.52 | 5.37 | 5.43 | 5.32 | qfq | 12,372,781 | 67,470,048 | 0.18% |
| 2023-08-18 | 5.57 | 5.59 | 5.39 | 5.42 | 5.31 | qfq | 21,294,279 | 116,663,286 | -0.91% |
| 2023-08-17 | 5.43 | 5.48 | 5.39 | 5.47 | 5.35 | qfq | 9,057,036 | 49,176,716 | 0.18% |
| 2023-08-16 | 5.48 | 5.54 | 5.45 | 5.46 | 5.34 | qfq | 8,304,194 | 45,629,956 | -0.55% |
| 2023-08-15 | 5.42 | 5.51 | 5.37 | 5.49 | 5.37 | qfq | 11,685,900 | 63,883,720 | 0.73% |
| 2023-08-14 | 5.33 | 5.45 | 5.31 | 5.45 | 5.34 | qfq | 10,507,398 | 56,676,628 | 1.30% |
| 2023-08-11 | 5.39 | 5.48 | 5.38 | 5.38 | 5.27 | qfq | 11,733,600 | 63,743,649 | -0.37% |
| 2023-08-10 | 5.40 | 5.46 | 5.39 | 5.40 | 5.29 | qfq | 7,486,900 | 40,599,234 | -0.37% |
| 2023-08-09 | 5.38 | 5.46 | 5.32 | 5.42 | 5.31 | qfq | 13,005,398 | 70,299,555 | 0.37% |
| 2023-08-08 | 5.31 | 5.41 | 5.25 | 5.40 | 5.29 | qfq | 11,737,600 | 62,863,751 | 2.08% |
| 2023-08-07 | 5.35 | 5.38 | 5.26 | 5.29 | 5.18 | qfq | 7,008,602 | 37,082,120 | -1.49% |
| 2023-08-04 | 5.40 | 5.44 | 5.36 | 5.37 | 5.26 | qfq | 7,570,200 | 40,775,739 | -0.56% |
| 2023-08-03 | 5.33 | 5.42 | 5.32 | 5.40 | 5.29 | qfq | 10,833,300 | 58,316,270 | 1.69% |
| 2023-08-02 | 5.34 | 5.35 | 5.30 | 5.31 | 5.20 | qfq | 5,041,300 | 26,826,394 | -0.75% |
| 2023-08-01 | 5.36 | 5.39 | 5.32 | 5.35 | 5.24 | qfq | 6,219,500 | 33,251,787 | -0.56% |
| 2023-07-31 | 5.34 | 5.40 | 5.34 | 5.38 | 5.27 | qfq | 7,785,425 | 41,889,833 | 0.75% |
| 2023-07-28 | 5.25 | 5.36 | 5.24 | 5.34 | 5.23 | qfq | 8,820,719 | 46,838,618 | 1.52% |
| 2023-07-27 | 5.29 | 5.30 | 5.25 | 5.26 | 5.15 | qfq | 4,591,301 | 24,208,860 | -0.38% |
| 2023-07-26 | 5.28 | 5.31 | 5.25 | 5.28 | 5.17 | qfq | 5,922,200 | 31,274,817 | 0.19% |
| 2023-07-25 | 5.25 | 5.28 | 5.22 | 5.27 | 5.16 | qfq | 7,107,901 | 37,349,857 | 0.96% |
| 2023-07-24 | 5.16 | 5.23 | 5.14 | 5.22 | 5.11 | qfq | 5,894,827 | 30,666,885 | 0.97% |
| 2023-07-21 | 5.14 | 5.18 | 5.12 | 5.17 | 5.06 | qfq | 4,207,700 | 21,685,235 | 0.78% |
| 2023-07-20 | 5.10 | 5.17 | 5.10 | 5.13 | 5.02 | qfq | 6,335,127 | 32,567,568 | 0.39% |
| 2023-07-19 | 5.09 | 5.12 | 5.07 | 5.11 | 5.00 | qfq | 5,325,334 | 27,172,546 | 0.39% |
| 2023-07-18 | 5.25 | 5.25 | 5.05 | 5.09 | 4.98 | qfq | 20,285,847 | 103,889,674 | -3.23% |
| 2023-07-17 | 5.23 | 5.27 | 5.16 | 5.26 | 5.15 | qfq | 5,955,054 | 31,097,762 | 0.57% |