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
交运股份600676.SH
最近收盘价6.692026-07-17
最近交易日2026-07-17
成交量（股）13,734,135
成交额（元）94,718,020
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 | 7.17 | 7.18 | 6.65 | 6.69 | 6.69 | qfq | 13,734,135 | 94,718,020 | -6.43% |
| 2026-07-16 | 7.20 | 7.21 | 7.07 | 7.15 | 7.15 | qfq | 9,395,902 | 67,019,032 | -0.69% |
| 2026-07-15 | 7.08 | 7.27 | 7.02 | 7.20 | 7.20 | qfq | 14,605,002 | 104,148,524 | -0.28% |
| 2026-07-14 | 7.02 | 7.24 | 6.93 | 7.22 | 7.22 | qfq | 16,272,072 | 115,814,928 | 3.00% |
| 2026-07-13 | 6.90 | 7.12 | 6.78 | 7.01 | 7.01 | qfq | 15,268,991 | 106,722,155 | 1.89% |
| 2026-07-10 | 6.90 | 6.99 | 6.82 | 6.88 | 6.88 | qfq | 10,757,943 | 74,300,735 | -1.15% |
| 2026-07-09 | 6.77 | 6.98 | 6.65 | 6.96 | 6.96 | qfq | 12,091,300 | 82,937,383 | 0.43% |
| 2026-07-08 | 6.69 | 7.08 | 6.65 | 6.93 | 6.93 | qfq | 13,168,467 | 90,198,103 | 4.68% |
| 2026-07-07 | 6.85 | 6.88 | 6.59 | 6.62 | 6.62 | qfq | 7,751,769 | 51,749,653 | -2.22% |
| 2026-07-06 | 6.74 | 6.79 | 6.68 | 6.77 | 6.77 | qfq | 7,966,125 | 53,662,393 | 0.30% |
| 2026-07-03 | 7.11 | 7.12 | 6.73 | 6.75 | 6.75 | qfq | 15,929,877 | 108,879,715 | -4.39% |
| 2026-07-02 | 6.82 | 7.24 | 6.80 | 7.06 | 7.06 | qfq | 23,049,346 | 163,268,261 | 2.17% |
| 2026-07-01 | 6.47 | 7.14 | 6.43 | 6.91 | 6.91 | qfq | 29,269,715 | 203,751,421 | 6.47% |
| 2026-06-30 | 6.39 | 6.62 | 6.32 | 6.49 | 6.49 | qfq | 8,670,405 | 56,080,280 | 0.93% |
| 2026-06-29 | 6.59 | 6.67 | 6.35 | 6.43 | 6.43 | qfq | 10,161,077 | 65,519,508 | -3.02% |
| 2026-06-26 | 6.78 | 6.84 | 6.57 | 6.63 | 6.63 | qfq | 9,641,500 | 64,342,828 | -3.21% |
| 2026-06-25 | 6.70 | 6.92 | 6.68 | 6.85 | 6.85 | qfq | 10,287,601 | 70,041,773 | 0.74% |
| 2026-06-24 | 6.76 | 6.98 | 6.69 | 6.80 | 6.80 | qfq | 11,610,635 | 79,188,298 | -0.44% |
| 2026-06-23 | 6.71 | 7.02 | 6.62 | 6.83 | 6.83 | qfq | 16,968,298 | 116,325,860 | 2.55% |
| 2026-06-22 | 6.80 | 6.80 | 6.50 | 6.66 | 6.66 | qfq | 18,507,472 | 122,235,605 | -3.20% |
| 2026-06-18 | 7.03 | 7.12 | 6.76 | 6.88 | 6.88 | qfq | 28,225,479 | 195,323,722 | -2.13% |
| 2026-06-17 | 6.55 | 7.03 | 6.55 | 7.03 | 7.03 | qfq | 18,201,282 | 126,086,049 | 10.02% |
| 2026-06-16 | 6.60 | 6.61 | 6.33 | 6.39 | 6.39 | qfq | 11,115,626 | 71,400,818 | -3.03% |
| 2026-06-15 | 6.60 | 6.65 | 6.45 | 6.59 | 6.59 | qfq | 11,039,282 | 72,517,089 | 1.07% |
| 2026-06-12 | 6.30 | 6.52 | 6.19 | 6.52 | 6.52 | qfq | 13,362,499 | 85,463,451 | 3.16% |
| 2026-06-11 | 6.08 | 6.46 | 5.92 | 6.32 | 6.32 | qfq | 19,730,681 | 121,884,195 | 3.44% |
| 2026-06-10 | 6.20 | 6.20 | 6.02 | 6.11 | 6.11 | qfq | 9,517,480 | 57,989,717 | -1.61% |
| 2026-06-09 | 6.21 | 6.23 | 6.08 | 6.21 | 6.21 | qfq | 8,015,600 | 49,336,033 | 0.98% |
| 2026-06-08 | 6.28 | 6.39 | 6.00 | 6.15 | 6.15 | qfq | 11,954,100 | 73,830,663 | -3.00% |
| 2026-06-05 | 6.37 | 6.41 | 6.28 | 6.34 | 6.34 | qfq | 8,309,837 | 52,678,691 | -0.16% |
| 2026-06-04 | 6.35 | 6.50 | 6.29 | 6.35 | 6.35 | qfq | 10,310,201 | 65,761,439 | -0.94% |
| 2026-06-03 | 6.55 | 6.59 | 6.30 | 6.41 | 6.41 | qfq | 12,714,066 | 81,458,714 | -2.88% |
| 2026-06-02 | 6.57 | 6.65 | 6.45 | 6.60 | 6.60 | qfq | 10,824,591 | 71,047,676 | 0.92% |
| 2026-06-01 | 6.75 | 6.77 | 6.47 | 6.54 | 6.54 | qfq | 13,342,883 | 87,934,563 | -2.53% |
| 2026-05-29 | 6.79 | 6.82 | 6.66 | 6.71 | 6.71 | qfq | 12,127,252 | 81,368,643 | -0.45% |
| 2026-05-28 | 6.51 | 6.85 | 6.47 | 6.74 | 6.74 | qfq | 17,902,617 | 119,718,020 | 3.22% |
| 2026-05-27 | 6.57 | 6.69 | 6.47 | 6.53 | 6.53 | qfq | 11,831,591 | 77,665,146 | -0.76% |
| 2026-05-26 | 6.69 | 6.69 | 6.46 | 6.58 | 6.58 | qfq | 15,895,895 | 104,117,855 | -1.50% |
| 2026-05-25 | 7.02 | 7.09 | 6.61 | 6.68 | 6.68 | qfq | 29,625,141 | 201,127,941 | -5.78% |
| 2026-05-22 | 7.16 | 7.25 | 6.89 | 7.09 | 7.09 | qfq | 21,596,268 | 151,684,287 | -1.94% |
| 2026-05-21 | 8.38 | 8.38 | 7.22 | 7.23 | 7.23 | qfq | 45,533,956 | 345,798,006 | -5.24% |
| 2026-05-20 | 7.91 | 7.92 | 7.47 | 7.63 | 7.63 | qfq | 20,790,504 | 158,242,060 | -2.68% |
| 2026-05-19 | 8.25 | 8.35 | 7.83 | 7.84 | 7.84 | qfq | 46,820,756 | 375,066,966 | -3.09% |
| 2026-05-18 | 8.06 | 8.09 | 7.62 | 8.09 | 8.09 | qfq | 27,216,797 | 219,238,561 | 10.07% |
| 2026-05-15 | 7.26 | 7.46 | 7.16 | 7.35 | 7.35 | qfq | 14,974,100 | 109,392,411 | 1.24% |
| 2026-05-14 | 7.71 | 7.75 | 7.25 | 7.26 | 7.26 | qfq | 23,980,900 | 177,020,855 | -5.71% |
| 2026-05-13 | 7.71 | 7.89 | 7.57 | 7.70 | 7.70 | qfq | 20,336,077 | 157,364,948 | -0.77% |
| 2026-05-12 | 8.55 | 8.76 | 7.76 | 7.76 | 7.76 | qfq | 50,237,215 | 405,129,681 | -9.98% |
| 2026-05-11 | 8.17 | 8.99 | 8.17 | 8.62 | 8.62 | qfq | 28,919,129 | 251,456,673 | 4.87% |
| 2026-05-08 | 8.10 | 8.23 | 8.08 | 8.22 | 8.22 | qfq | 11,278,922 | 92,167,867 | 1.61% |
| 2026-05-07 | 7.92 | 8.11 | 7.92 | 8.09 | 8.09 | qfq | 11,110,855 | 89,395,679 | 1.76% |
| 2026-05-06 | 8.17 | 8.17 | 7.89 | 7.95 | 7.95 | qfq | 18,713,174 | 149,364,444 | -2.81% |
| 2026-04-30 | 8.13 | 8.39 | 8.05 | 8.18 | 8.18 | qfq | 15,894,580 | 129,676,222 | 0.00% |
| 2026-04-29 | 8.22 | 8.26 | 8.13 | 8.18 | 8.18 | qfq | 9,728,955 | 79,658,331 | -0.12% |
| 2026-04-28 | 8.16 | 8.28 | 8.07 | 8.19 | 8.19 | qfq | 12,305,901 | 100,623,442 | 0.49% |
| 2026-04-27 | 7.98 | 8.15 | 7.93 | 8.15 | 8.15 | qfq | 10,856,886 | 87,511,962 | 2.26% |
| 2026-04-24 | 8.05 | 8.05 | 7.87 | 7.97 | 7.97 | qfq | 9,256,145 | 73,562,306 | -0.99% |
| 2026-04-23 | 8.05 | 8.17 | 7.94 | 8.05 | 8.05 | qfq | 11,826,463 | 95,312,781 | 0.75% |
| 2026-04-22 | 8.00 | 8.04 | 7.93 | 7.99 | 7.99 | qfq | 7,271,780 | 58,009,911 | -0.50% |
| 2026-04-21 | 7.93 | 8.12 | 7.89 | 8.03 | 8.03 | qfq | 13,583,500 | 108,742,917 | 1.26% |
| 2026-04-20 | 7.98 | 8.05 | 7.87 | 7.93 | 7.93 | qfq | 11,086,330 | 88,038,666 | -0.25% |
| 2026-04-17 | 8.04 | 8.13 | 7.86 | 7.95 | 7.95 | qfq | 18,469,198 | 147,115,292 | -1.36% |
| 2026-04-16 | 7.59 | 8.30 | 7.51 | 8.06 | 8.06 | qfq | 32,609,811 | 261,109,979 | 6.61% |
| 2026-04-15 | 7.60 | 7.71 | 7.52 | 7.56 | 7.56 | qfq | 8,477,400 | 64,507,407 | -0.26% |
| 2026-04-14 | 7.57 | 7.61 | 7.50 | 7.58 | 7.58 | qfq | 7,935,501 | 59,906,643 | 0.13% |
| 2026-04-13 | 7.66 | 7.71 | 7.51 | 7.57 | 7.57 | qfq | 9,686,811 | 73,296,155 | -1.82% |
| 2026-04-10 | 7.75 | 7.86 | 7.70 | 7.71 | 7.71 | qfq | 8,916,826 | 69,407,767 | -0.39% |
| 2026-04-09 | 7.67 | 7.81 | 7.64 | 7.74 | 7.74 | qfq | 11,223,242 | 86,812,007 | 0.13% |
| 2026-04-08 | 7.58 | 7.75 | 7.54 | 7.73 | 7.73 | qfq | 13,256,611 | 101,068,369 | 3.62% |
| 2026-04-07 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | qfq | 8,060,020 | 59,183,749 | 3.32% |
| 2026-04-03 | 7.54 | 7.56 | 7.20 | 7.22 | 7.22 | qfq | 11,438,300 | 83,348,601 | -3.86% |
| 2026-04-02 | 7.58 | 7.72 | 7.47 | 7.51 | 7.51 | qfq | 10,477,701 | 79,403,499 | -1.18% |
| 2026-04-01 | 7.60 | 7.68 | 7.48 | 7.60 | 7.60 | qfq | 9,901,100 | 75,050,377 | 1.60% |
| 2026-03-31 | 7.46 | 7.73 | 7.43 | 7.48 | 7.48 | qfq | 16,196,057 | 122,870,025 | 0.81% |
| 2026-03-30 | 7.56 | 7.60 | 7.23 | 7.42 | 7.42 | qfq | 21,874,477 | 161,806,033 | -2.88% |
| 2026-03-27 | 7.44 | 7.84 | 7.44 | 7.64 | 7.64 | qfq | 18,432,811 | 141,144,125 | 1.06% |
| 2026-03-26 | 7.41 | 7.63 | 7.39 | 7.56 | 7.56 | qfq | 13,722,101 | 103,606,820 | 2.02% |
| 2026-03-25 | 7.35 | 7.48 | 7.33 | 7.41 | 7.41 | qfq | 12,777,716 | 94,660,023 | 1.23% |
| 2026-03-24 | 7.17 | 7.33 | 7.06 | 7.32 | 7.32 | qfq | 12,498,910 | 89,882,841 | 4.13% |
| 2026-03-23 | 7.31 | 7.35 | 6.98 | 7.03 | 7.03 | qfq | 18,592,613 | 133,168,429 | -5.64% |
| 2026-03-20 | 7.59 | 7.66 | 7.42 | 7.45 | 7.45 | qfq | 13,004,910 | 97,672,048 | -1.84% |
| 2026-03-19 | 7.71 | 7.75 | 7.56 | 7.59 | 7.59 | qfq | 13,669,323 | 104,323,010 | -2.69% |
| 2026-03-18 | 7.72 | 7.81 | 7.63 | 7.80 | 7.80 | qfq | 11,354,705 | 87,783,322 | 0.91% |
| 2026-03-17 | 7.88 | 7.96 | 7.71 | 7.73 | 7.73 | qfq | 14,961,787 | 117,195,321 | -1.53% |
| 2026-03-16 | 7.77 | 7.97 | 7.73 | 7.85 | 7.85 | qfq | 17,431,317 | 136,607,528 | 1.03% |
| 2026-03-13 | 7.93 | 8.07 | 7.77 | 7.77 | 7.77 | qfq | 19,502,336 | 154,559,405 | -1.77% |
| 2026-03-12 | 8.23 | 8.24 | 7.72 | 7.91 | 7.91 | qfq | 26,254,310 | 208,319,436 | -3.65% |
| 2026-03-11 | 8.52 | 8.53 | 8.18 | 8.21 | 8.21 | qfq | 30,583,000 | 252,927,445 | -2.84% |
| 2026-03-10 | 8.40 | 8.64 | 8.38 | 8.45 | 8.45 | qfq | 38,945,400 | 330,983,818 | 1.56% |
| 2026-03-09 | 8.20 | 8.45 | 8.15 | 8.32 | 8.32 | qfq | 52,913,604 | 438,268,991 | -1.54% |
| 2026-03-06 | 7.68 | 8.45 | 7.64 | 8.45 | 8.45 | qfq | 24,787,127 | 204,462,681 | 10.03% |
| 2026-03-05 | 7.73 | 7.81 | 7.64 | 7.68 | 7.68 | qfq | 10,976,852 | 84,667,810 | 1.19% |
| 2026-03-04 | 7.66 | 7.67 | 7.48 | 7.59 | 7.59 | qfq | 18,034,794 | 136,989,656 | -1.68% |
| 2026-03-03 | 8.03 | 8.16 | 7.69 | 7.72 | 7.72 | qfq | 19,515,901 | 154,023,384 | -3.86% |
| 2026-03-02 | 8.07 | 8.23 | 7.95 | 8.03 | 8.03 | qfq | 21,695,200 | 174,617,412 | -1.71% |
| 2026-02-27 | 8.08 | 8.19 | 8.00 | 8.17 | 8.17 | qfq | 13,844,848 | 112,220,122 | 0.86% |
| 2026-02-26 | 8.17 | 8.25 | 8.05 | 8.10 | 8.10 | qfq | 15,079,244 | 122,436,147 | -0.61% |
| 2026-02-25 | 8.12 | 8.26 | 8.11 | 8.15 | 8.15 | qfq | 14,516,500 | 118,745,337 | 0.49% |
| 2026-02-24 | 8.22 | 8.25 | 8.06 | 8.11 | 8.11 | qfq | 14,651,946 | 118,992,347 | -1.10% |
| 2026-02-13 | 8.21 | 8.34 | 8.14 | 8.20 | 8.20 | qfq | 13,889,773 | 114,516,609 | 0.00% |
| 2026-02-12 | 8.10 | 8.24 | 8.02 | 8.20 | 8.20 | qfq | 16,499,701 | 134,566,815 | 1.74% |
| 2026-02-11 | 8.11 | 8.16 | 8.04 | 8.06 | 8.06 | qfq | 15,805,727 | 127,910,140 | -0.98% |
| 2026-02-10 | 8.25 | 8.31 | 8.10 | 8.14 | 8.14 | qfq | 13,046,000 | 106,497,961 | -1.33% |
| 2026-02-09 | 8.05 | 8.33 | 8.05 | 8.25 | 8.25 | qfq | 26,010,852 | 213,080,636 | 2.48% |
| 2026-02-06 | 8.00 | 8.29 | 7.94 | 8.05 | 8.05 | qfq | 25,510,078 | 206,809,362 | -0.25% |
| 2026-02-05 | 8.01 | 8.18 | 7.88 | 8.07 | 8.07 | qfq | 24,811,106 | 200,035,900 | 0.75% |
| 2026-02-04 | 7.93 | 8.03 | 7.83 | 8.01 | 8.01 | qfq | 22,068,610 | 175,410,203 | 0.75% |
| 2026-02-03 | 7.65 | 8.05 | 7.65 | 7.95 | 7.95 | qfq | 29,700,917 | 233,777,229 | 4.19% |
| 2026-02-02 | 7.72 | 7.86 | 7.61 | 7.63 | 7.63 | qfq | 23,443,862 | 181,102,094 | -2.05% |
| 2026-01-30 | 7.78 | 7.91 | 7.62 | 7.79 | 7.79 | qfq | 30,824,833 | 239,023,806 | 0.78% |
| 2026-01-29 | 7.78 | 8.04 | 7.62 | 7.73 | 7.73 | qfq | 38,398,500 | 300,602,876 | -1.78% |
| 2026-01-28 | 7.98 | 8.04 | 7.82 | 7.87 | 7.87 | qfq | 31,912,499 | 251,576,207 | -2.11% |
| 2026-01-27 | 8.17 | 8.38 | 7.98 | 8.04 | 8.04 | qfq | 35,591,957 | 288,696,424 | -1.83% |
| 2026-01-26 | 8.69 | 8.75 | 8.12 | 8.19 | 8.19 | qfq | 57,063,005 | 475,548,293 | -6.40% |
| 2026-01-23 | 9.11 | 9.23 | 8.47 | 8.75 | 8.75 | qfq | 83,239,426 | 734,864,597 | -2.34% |
| 2026-01-22 | 9.74 | 9.74 | 8.86 | 8.96 | 8.96 | qfq | 82,980,004 | 753,996,609 | -8.85% |
| 2026-01-21 | 9.12 | 9.83 | 8.83 | 9.83 | 9.83 | qfq | 41,857,495 | 393,518,611 | 9.96% |
| 2026-01-20 | 9.44 | 9.55 | 8.79 | 8.94 | 8.94 | qfq | 60,266,128 | 546,302,413 | -4.18% |
| 2026-01-19 | 9.83 | 10.18 | 9.27 | 9.33 | 9.33 | qfq | 68,665,617 | 655,508,345 | -1.37% |
| 2026-01-16 | 8.95 | 10.00 | 8.95 | 9.46 | 9.46 | qfq | 100,894,366 | 967,638,165 | 2.16% |
| 2026-01-15 | 8.99 | 9.93 | 8.99 | 9.26 | 9.26 | qfq | 134,531,546 | 1,273,444,325 | 2.55% |
| 2026-01-14 | 9.04 | 9.04 | 7.80 | 9.03 | 9.03 | qfq | 153,958,203 | 1,367,042,399 | 9.85% |
| 2026-01-13 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | qfq | 4,571,651 | 37,578,971 | 10.04% |
| 2026-01-12 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | qfq | 5,164,022 | 38,575,244 | 10.01% |
| 2026-01-09 | 6.20 | 6.79 | 6.17 | 6.79 | 6.79 | qfq | 46,764,420 | 313,600,771 | 10.05% |
| 2026-01-08 | 5.98 | 6.21 | 5.95 | 6.17 | 6.17 | qfq | 24,360,911 | 147,980,169 | 3.18% |
| 2026-01-07 | 6.05 | 6.08 | 5.96 | 5.98 | 5.98 | qfq | 16,838,710 | 101,140,329 | -1.48% |
| 2026-01-06 | 5.92 | 6.19 | 5.91 | 6.07 | 6.07 | qfq | 19,040,961 | 115,169,317 | 2.19% |
| 2026-01-05 | 5.89 | 6.03 | 5.80 | 5.94 | 5.94 | qfq | 13,005,648 | 76,560,540 | 1.02% |
| 2025-12-31 | 5.79 | 5.92 | 5.73 | 5.88 | 5.88 | qfq | 8,445,104 | 49,334,634 | 1.38% |
| 2025-12-30 | 5.91 | 5.93 | 5.80 | 5.80 | 5.80 | qfq | 9,013,900 | 52,730,802 | -2.03% |
| 2025-12-29 | 5.86 | 5.95 | 5.80 | 5.92 | 5.92 | qfq | 8,805,259 | 51,938,186 | 1.20% |
| 2025-12-26 | 5.79 | 5.98 | 5.79 | 5.85 | 5.85 | qfq | 9,385,782 | 55,074,471 | 0.34% |
| 2025-12-25 | 5.73 | 5.88 | 5.67 | 5.83 | 5.83 | qfq | 7,990,509 | 46,318,764 | 2.46% |
| 2025-12-24 | 5.75 | 5.77 | 5.61 | 5.69 | 5.69 | qfq | 8,444,400 | 47,945,061 | -0.18% |
| 2025-12-23 | 5.86 | 5.86 | 5.68 | 5.70 | 5.70 | qfq | 9,012,201 | 51,784,139 | -2.73% |
| 2025-12-22 | 5.95 | 6.06 | 5.85 | 5.86 | 5.86 | qfq | 9,185,383 | 54,403,712 | -1.68% |
| 2025-12-19 | 5.60 | 6.00 | 5.58 | 5.96 | 5.96 | qfq | 20,933,163 | 122,402,881 | 6.81% |
| 2025-12-18 | 5.58 | 5.66 | 5.54 | 5.58 | 5.58 | qfq | 6,583,840 | 36,880,089 | 0.36% |
| 2025-12-17 | 5.56 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 8,083,809 | 44,657,375 | -0.18% |
| 2025-12-16 | 5.63 | 5.69 | 5.50 | 5.57 | 5.57 | qfq | 9,978,947 | 55,494,240 | -0.54% |
| 2025-12-15 | 5.62 | 5.67 | 5.52 | 5.60 | 5.60 | qfq | 7,020,300 | 39,284,434 | 0.00% |
| 2025-12-12 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | qfq | 9,870,203 | 55,411,927 | -1.06% |
| 2025-12-11 | 5.79 | 5.81 | 5.65 | 5.66 | 5.66 | qfq | 11,133,700 | 63,624,175 | -2.41% |
| 2025-12-10 | 5.87 | 5.90 | 5.78 | 5.80 | 5.80 | qfq | 8,970,038 | 52,241,958 | -1.36% |
| 2025-12-09 | 6.07 | 6.08 | 5.87 | 5.88 | 5.88 | qfq | 11,455,226 | 68,170,028 | -3.45% |
| 2025-12-08 | 6.04 | 6.12 | 5.99 | 6.09 | 6.09 | qfq | 7,886,305 | 47,790,520 | 0.66% |
| 2025-12-05 | 6.00 | 6.08 | 5.94 | 6.05 | 6.05 | qfq | 6,829,958 | 41,113,690 | 0.83% |
| 2025-12-04 | 5.97 | 6.05 | 5.82 | 6.00 | 6.00 | qfq | 9,633,565 | 57,180,167 | 0.84% |
| 2025-12-03 | 6.14 | 6.15 | 5.94 | 5.95 | 5.95 | qfq | 10,891,923 | 65,491,503 | -3.57% |
| 2025-12-02 | 6.09 | 6.24 | 6.03 | 6.17 | 6.17 | qfq | 12,757,148 | 78,128,574 | 1.82% |
| 2025-12-01 | 6.00 | 6.14 | 5.99 | 6.06 | 6.06 | qfq | 9,174,100 | 55,842,758 | 0.66% |
| 2025-11-28 | 5.99 | 6.04 | 5.94 | 6.02 | 6.02 | qfq | 6,189,522 | 37,091,131 | 0.50% |
| 2025-11-27 | 6.01 | 6.05 | 5.96 | 5.99 | 5.99 | qfq | 5,331,101 | 32,053,720 | -0.33% |
| 2025-11-26 | 6.00 | 6.07 | 5.90 | 6.01 | 6.01 | qfq | 8,008,533 | 48,131,866 | 0.84% |
| 2025-11-25 | 6.07 | 6.09 | 5.93 | 5.96 | 5.96 | qfq | 8,885,952 | 53,093,233 | -1.49% |
| 2025-11-24 | 5.85 | 6.19 | 5.85 | 6.05 | 6.05 | qfq | 11,758,532 | 70,614,637 | 3.60% |
| 2025-11-21 | 5.91 | 6.02 | 5.81 | 5.84 | 5.84 | qfq | 10,271,604 | 60,608,623 | -2.50% |
| 2025-11-20 | 5.99 | 6.07 | 5.95 | 5.99 | 5.99 | qfq | 7,760,382 | 46,633,746 | -0.17% |
| 2025-11-19 | 6.24 | 6.24 | 5.98 | 6.00 | 6.00 | qfq | 9,670,108 | 58,449,217 | -2.60% |
| 2025-11-18 | 6.25 | 6.26 | 6.08 | 6.16 | 6.16 | qfq | 11,024,094 | 67,857,106 | -1.44% |
| 2025-11-17 | 6.47 | 6.47 | 6.22 | 6.25 | 6.25 | qfq | 13,188,400 | 82,785,563 | -3.40% |
| 2025-11-14 | 6.35 | 6.51 | 6.32 | 6.47 | 6.47 | qfq | 11,984,738 | 77,281,902 | 1.89% |
| 2025-11-13 | 6.30 | 6.37 | 6.21 | 6.35 | 6.35 | qfq | 8,753,707 | 55,186,362 | 0.63% |
| 2025-11-12 | 6.25 | 6.33 | 6.20 | 6.31 | 6.31 | qfq | 10,787,914 | 67,841,283 | 0.96% |
| 2025-11-11 | 6.23 | 6.32 | 6.19 | 6.25 | 6.25 | qfq | 8,309,800 | 51,950,050 | 0.00% |
| 2025-11-10 | 6.27 | 6.37 | 6.19 | 6.25 | 6.25 | qfq | 10,178,669 | 63,703,277 | 0.00% |
| 2025-11-07 | 6.27 | 6.29 | 6.18 | 6.25 | 6.25 | qfq | 8,766,969 | 54,701,774 | -0.32% |
| 2025-11-06 | 6.30 | 6.34 | 6.24 | 6.27 | 6.27 | qfq | 9,071,300 | 56,884,105 | -0.79% |
| 2025-11-05 | 6.28 | 6.35 | 6.22 | 6.32 | 6.32 | qfq | 10,545,708 | 66,288,657 | 0.00% |
| 2025-11-04 | 6.46 | 6.46 | 6.25 | 6.32 | 6.32 | qfq | 12,903,069 | 81,765,839 | -2.17% |
| 2025-11-03 | 6.39 | 6.49 | 6.34 | 6.46 | 6.46 | qfq | 13,427,300 | 86,370,723 | 1.25% |
| 2025-10-31 | 6.39 | 6.51 | 6.34 | 6.38 | 6.38 | qfq | 12,375,850 | 79,199,854 | 1.27% |
| 2025-10-30 | 6.40 | 6.41 | 6.28 | 6.30 | 6.30 | qfq | 11,791,600 | 74,669,674 | -1.87% |
| 2025-10-29 | 6.36 | 6.43 | 6.34 | 6.42 | 6.42 | qfq | 12,111,777 | 77,333,589 | 0.47% |
| 2025-10-28 | 6.44 | 6.46 | 6.37 | 6.39 | 6.39 | qfq | 14,889,607 | 95,380,662 | -0.47% |
| 2025-10-27 | 6.58 | 6.60 | 6.37 | 6.42 | 6.42 | qfq | 21,480,662 | 138,332,127 | -2.43% |
| 2025-10-24 | 6.79 | 6.86 | 6.57 | 6.58 | 6.58 | qfq | 30,953,273 | 206,013,441 | -3.66% |
| 2025-10-23 | 6.78 | 6.97 | 6.68 | 6.83 | 6.83 | qfq | 35,742,965 | 242,856,601 | 0.59% |
| 2025-10-22 | 6.98 | 7.12 | 6.78 | 6.79 | 6.79 | qfq | 55,375,779 | 381,390,245 | -3.41% |
| 2025-10-21 | 6.54 | 7.19 | 6.45 | 7.03 | 7.03 | qfq | 82,476,152 | 577,669,397 | 7.49% |
| 2025-10-20 | 6.45 | 6.64 | 6.35 | 6.54 | 6.54 | qfq | 28,164,500 | 183,623,516 | 3.15% |
| 2025-10-17 | 6.46 | 6.46 | 6.28 | 6.34 | 6.34 | qfq | 23,460,210 | 149,186,925 | -1.25% |
| 2025-10-16 | 6.55 | 6.64 | 6.36 | 6.42 | 6.42 | qfq | 27,349,722 | 177,291,968 | -3.75% |
| 2025-10-15 | 6.22 | 6.67 | 6.20 | 6.67 | 6.67 | qfq | 39,871,787 | 259,893,642 | 6.89% |
| 2025-10-14 | 6.39 | 6.47 | 6.20 | 6.24 | 6.24 | qfq | 23,684,824 | 149,953,879 | -1.58% |
| 2025-10-13 | 6.17 | 6.47 | 6.13 | 6.34 | 6.34 | qfq | 27,539,826 | 174,135,329 | -2.91% |
| 2025-10-10 | 6.48 | 6.60 | 6.26 | 6.53 | 6.53 | qfq | 41,077,858 | 266,766,195 | 2.19% |
| 2025-10-09 | 6.63 | 6.89 | 6.32 | 6.39 | 6.39 | qfq | 67,600,832 | 440,893,468 | 0.63% |
| 2025-09-30 | 5.78 | 6.35 | 5.78 | 6.35 | 6.35 | qfq | 33,808,858 | 209,758,452 | 10.05% |
| 2025-09-29 | 5.75 | 5.83 | 5.64 | 5.77 | 5.77 | qfq | 10,143,810 | 58,178,826 | 0.00% |
| 2025-09-26 | 5.68 | 5.97 | 5.63 | 5.77 | 5.77 | qfq | 16,955,500 | 98,827,867 | 1.94% |
| 2025-09-25 | 5.78 | 5.86 | 5.58 | 5.66 | 5.66 | qfq | 13,190,475 | 74,971,363 | -2.41% |
| 2025-09-24 | 5.68 | 5.82 | 5.61 | 5.80 | 5.80 | qfq | 8,241,201 | 47,402,204 | 1.58% |
| 2025-09-23 | 5.78 | 5.89 | 5.59 | 5.71 | 5.71 | qfq | 17,737,154 | 101,406,366 | -2.23% |
| 2025-09-22 | 5.80 | 5.88 | 5.72 | 5.84 | 5.84 | qfq | 11,896,510 | 68,995,981 | 0.17% |
| 2025-09-19 | 6.08 | 6.10 | 5.76 | 5.83 | 5.83 | qfq | 22,828,700 | 134,228,306 | -4.89% |
| 2025-09-18 | 6.06 | 6.23 | 6.03 | 6.13 | 6.13 | qfq | 23,371,246 | 143,237,780 | 1.16% |
| 2025-09-17 | 6.01 | 6.17 | 5.96 | 6.06 | 6.06 | qfq | 17,411,251 | 105,428,694 | 1.00% |
| 2025-09-16 | 5.79 | 6.02 | 5.77 | 6.00 | 6.00 | qfq | 20,674,101 | 122,683,176 | 3.63% |
| 2025-09-15 | 5.95 | 5.95 | 5.76 | 5.79 | 5.79 | qfq | 12,790,220 | 74,421,183 | -2.03% |
| 2025-09-12 | 5.91 | 6.07 | 5.90 | 5.91 | 5.91 | qfq | 16,691,036 | 99,831,206 | 0.00% |
| 2025-09-11 | 5.83 | 5.98 | 5.66 | 5.91 | 5.91 | qfq | 19,297,861 | 111,683,548 | 2.07% |
| 2025-09-10 | 5.66 | 5.99 | 5.66 | 5.79 | 5.79 | qfq | 19,210,643 | 112,117,778 | 2.12% |
| 2025-09-09 | 5.78 | 5.83 | 5.64 | 5.67 | 5.67 | qfq | 13,400,147 | 76,740,192 | -2.41% |
| 2025-09-08 | 5.74 | 5.89 | 5.72 | 5.81 | 5.81 | qfq | 12,270,860 | 71,239,006 | 0.87% |
| 2025-09-05 | 5.63 | 5.81 | 5.58 | 5.76 | 5.76 | qfq | 11,600,690 | 66,024,716 | 0.52% |
| 2025-09-04 | 5.71 | 5.80 | 5.65 | 5.73 | 5.73 | qfq | 16,062,000 | 92,049,243 | 0.17% |
| 2025-09-03 | 5.89 | 5.99 | 5.70 | 5.72 | 5.72 | qfq | 15,540,897 | 90,556,535 | -3.54% |
| 2025-09-02 | 6.06 | 6.21 | 5.88 | 5.93 | 5.93 | qfq | 25,562,826 | 153,923,636 | -1.82% |
| 2025-09-01 | 6.00 | 6.09 | 5.91 | 6.04 | 6.04 | qfq | 21,782,595 | 131,159,830 | 0.17% |
| 2025-08-29 | 5.94 | 6.04 | 5.84 | 6.03 | 6.03 | qfq | 18,840,168 | 111,994,592 | 2.20% |
| 2025-08-28 | 5.84 | 6.21 | 5.70 | 5.90 | 5.90 | qfq | 32,020,010 | 190,784,573 | 1.03% |
| 2025-08-27 | 6.01 | 6.09 | 5.84 | 5.84 | 5.84 | qfq | 23,642,372 | 141,252,847 | -2.67% |
| 2025-08-26 | 5.97 | 6.09 | 5.91 | 6.00 | 6.00 | qfq | 17,619,589 | 105,915,551 | 0.17% |
| 2025-08-25 | 5.83 | 6.03 | 5.79 | 5.99 | 5.99 | qfq | 25,198,475 | 149,317,300 | 2.22% |
| 2025-08-22 | 5.84 | 5.89 | 5.82 | 5.86 | 5.86 | qfq | 11,184,472 | 65,417,240 | 0.17% |
| 2025-08-21 | 5.90 | 5.93 | 5.82 | 5.85 | 5.85 | qfq | 12,887,338 | 75,691,589 | -1.02% |
| 2025-08-20 | 5.89 | 5.91 | 5.81 | 5.91 | 5.91 | qfq | 12,669,200 | 74,197,262 | 0.68% |
| 2025-08-19 | 5.85 | 5.98 | 5.83 | 5.87 | 5.87 | qfq | 18,588,541 | 109,714,382 | 0.17% |
| 2025-08-18 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | qfq | 23,825,946 | 139,902,475 | -0.85% |
| 2025-08-15 | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | qfq | 14,787,940 | 87,097,353 | 0.51% |
| 2025-08-14 | 5.92 | 5.97 | 5.83 | 5.88 | 5.88 | qfq | 23,579,827 | 139,092,973 | -0.68% |
| 2025-08-13 | 6.11 | 6.11 | 5.90 | 5.92 | 5.92 | qfq | 28,426,188 | 169,865,038 | -2.15% |
| 2025-08-12 | 6.05 | 6.26 | 6.00 | 6.05 | 6.05 | qfq | 27,789,957 | 169,784,769 | 0.17% |
| 2025-08-11 | 6.04 | 6.07 | 5.94 | 6.04 | 6.04 | qfq | 24,502,032 | 147,436,459 | 0.50% |
| 2025-08-08 | 6.01 | 6.14 | 5.89 | 6.01 | 6.01 | qfq | 32,750,078 | 197,170,589 | -0.50% |
| 2025-08-07 | 5.87 | 6.12 | 5.83 | 6.04 | 6.04 | qfq | 48,077,529 | 287,791,652 | 2.72% |
| 2025-08-06 | 5.65 | 5.97 | 5.58 | 5.88 | 5.88 | qfq | 55,890,827 | 323,170,939 | 3.34% |
| 2025-08-05 | 5.55 | 5.80 | 5.51 | 5.69 | 5.69 | qfq | 60,528,517 | 343,453,737 | 3.08% |
| 2025-08-04 | 5.20 | 5.55 | 5.14 | 5.52 | 5.52 | qfq | 49,648,114 | 266,337,667 | 5.75% |
| 2025-08-01 | 5.15 | 5.27 | 5.14 | 5.22 | 5.22 | qfq | 31,433,954 | 163,262,332 | 0.77% |
| 2025-07-31 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | qfq | 40,463,680 | 209,652,385 | -2.08% |
| 2025-07-30 | 5.41 | 5.41 | 5.17 | 5.29 | 5.29 | qfq | 83,611,705 | 438,527,121 | -4.34% |
| 2025-07-29 | 5.05 | 5.53 | 5.05 | 5.53 | 5.53 | qfq | 30,158,650 | 163,702,783 | 9.94% |
| 2025-07-28 | 5.22 | 5.32 | 4.96 | 5.03 | 5.03 | qfq | 50,398,000 | 254,369,084 | -4.73% |
| 2025-07-25 | 5.67 | 5.74 | 5.13 | 5.28 | 5.28 | qfq | 70,865,102 | 375,421,846 | -5.88% |
| 2025-07-24 | 5.41 | 5.63 | 5.41 | 5.61 | 5.61 | qfq | 43,430,460 | 240,416,605 | 2.94% |
| 2025-07-23 | 5.46 | 5.75 | 5.43 | 5.45 | 5.45 | qfq | 54,950,180 | 306,661,113 | -1.09% |
| 2025-07-22 | 5.45 | 5.60 | 5.38 | 5.51 | 5.51 | qfq | 46,814,880 | 257,498,161 | 0.73% |
| 2025-07-21 | 5.37 | 5.65 | 5.36 | 5.47 | 5.47 | qfq | 51,485,953 | 282,626,564 | -0.18% |
| 2025-07-18 | 5.44 | 5.55 | 5.33 | 5.48 | 5.48 | qfq | 82,646,346 | 449,018,720 | 0.74% |
| 2025-07-17 | 5.15 | 5.65 | 5.10 | 5.44 | 5.44 | qfq | 104,280,734 | 572,279,530 | 5.84% |
| 2025-07-16 | 4.86 | 5.17 | 4.86 | 5.14 | 5.14 | qfq | 40,774,950 | 207,133,016 | 4.90% |
| 2025-07-15 | 4.99 | 5.00 | 4.79 | 4.90 | 4.90 | qfq | 28,601,530 | 139,530,686 | -2.20% |
| 2025-07-14 | 4.93 | 5.07 | 4.90 | 5.01 | 5.01 | qfq | 34,115,606 | 170,826,368 | 1.21% |
| 2025-07-11 | 4.78 | 4.99 | 4.72 | 4.95 | 4.95 | qfq | 48,119,648 | 235,002,919 | 3.99% |
| 2025-07-10 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | qfq | 13,013,331 | 61,692,424 | 0.63% |
| 2025-07-09 | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 18,232,093 | 86,533,261 | 0.42% |
| 2025-07-08 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | qfq | 11,452,375 | 53,764,491 | 0.21% |
| 2025-07-07 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | qfq | 11,837,175 | 55,316,741 | 1.08% |
| 2025-07-04 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | qfq | 12,406,800 | 57,922,804 | -0.85% |
| 2025-07-03 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 11,159,800 | 52,298,735 | 0.00% |
| 2025-07-02 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | qfq | 13,396,100 | 62,851,067 | -0.64% |
| 2025-07-01 | 4.71 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 16,853,300 | 79,375,176 | -0.21% |
| 2025-06-30 | 4.71 | 4.74 | 4.69 | 4.73 | 4.73 | qfq | 18,063,141 | 85,223,732 | 0.00% |
| 2025-06-27 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 21,781,400 | 103,373,828 | 1.07% |
| 2025-06-26 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 28,662,700 | 135,433,092 | -0.43% |
| 2025-06-25 | 4.70 | 4.81 | 4.64 | 4.70 | 4.70 | qfq | 56,509,600 | 265,429,420 | -1.47% |
| 2025-06-24 | 4.79 | 5.01 | 4.75 | 4.77 | 4.77 | qfq | 83,133,183 | 405,706,601 | 4.84% |
| 2025-06-23 | 4.40 | 4.57 | 4.39 | 4.55 | 4.55 | qfq | 16,913,080 | 76,292,207 | 2.71% |
| 2025-06-20 | 4.52 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 17,939,000 | 80,198,426 | -1.77% |
| 2025-06-19 | 4.60 | 4.67 | 4.49 | 4.51 | 4.51 | qfq | 31,312,200 | 143,029,902 | -1.74% |
| 2025-06-18 | 4.74 | 4.78 | 4.57 | 4.59 | 4.59 | qfq | 38,912,143 | 180,046,715 | -4.18% |
| 2025-06-17 | 4.81 | 4.92 | 4.73 | 4.79 | 4.79 | qfq | 29,368,400 | 141,259,137 | -0.42% |
| 2025-06-16 | 4.69 | 4.84 | 4.60 | 4.81 | 4.81 | qfq | 36,493,843 | 173,944,860 | 1.48% |
| 2025-06-13 | 4.88 | 4.91 | 4.68 | 4.74 | 4.74 | qfq | 52,935,900 | 252,678,609 | -4.05% |
| 2025-06-12 | 4.70 | 5.09 | 4.68 | 4.94 | 4.94 | qfq | 85,292,155 | 417,913,836 | 4.22% |
| 2025-06-11 | 4.70 | 4.84 | 4.70 | 4.74 | 4.74 | qfq | 40,954,000 | 194,997,342 | 1.28% |
| 2025-06-10 | 4.74 | 4.77 | 4.62 | 4.68 | 4.68 | qfq | 40,560,580 | 190,925,879 | -1.27% |
| 2025-06-09 | 4.70 | 4.76 | 4.67 | 4.74 | 4.74 | qfq | 35,396,601 | 167,097,641 | 1.07% |
| 2025-06-06 | 4.85 | 4.90 | 4.68 | 4.69 | 4.69 | qfq | 57,069,327 | 270,155,686 | -3.10% |
| 2025-06-05 | 4.91 | 4.99 | 4.77 | 4.84 | 4.84 | qfq | 92,438,949 | 448,040,341 | -2.42% |
| 2025-06-04 | 5.25 | 5.30 | 4.96 | 4.96 | 4.96 | qfq | 146,510,376 | 739,891,874 | -9.98% |
| 2025-06-03 | 5.11 | 5.83 | 5.00 | 5.51 | 5.51 | qfq | 205,938,495 | 1,145,467,527 | 3.96% |
| 2025-05-30 | 5.14 | 5.30 | 5.01 | 5.30 | 5.30 | qfq | 118,861,210 | 623,001,827 | 9.96% |
| 2025-05-29 | 4.36 | 4.82 | 4.36 | 4.82 | 4.82 | qfq | 43,921,934 | 204,963,207 | 10.05% |
| 2025-05-28 | 4.39 | 4.47 | 4.36 | 4.38 | 4.38 | qfq | 8,613,323 | 38,008,508 | -0.45% |
| 2025-05-27 | 4.35 | 4.45 | 4.33 | 4.40 | 4.40 | qfq | 10,919,319 | 47,935,195 | 0.92% |
| 2025-05-26 | 4.29 | 4.40 | 4.28 | 4.36 | 4.36 | qfq | 9,265,300 | 40,328,692 | 1.16% |
| 2025-05-23 | 4.41 | 4.42 | 4.29 | 4.31 | 4.31 | qfq | 12,658,146 | 55,246,838 | -2.27% |
| 2025-05-22 | 4.44 | 4.59 | 4.38 | 4.41 | 4.41 | qfq | 16,429,100 | 73,412,679 | -0.68% |
| 2025-05-21 | 4.42 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 11,738,200 | 51,969,331 | 0.00% |
| 2025-05-20 | 4.43 | 4.50 | 4.38 | 4.44 | 4.44 | qfq | 12,094,900 | 53,583,778 | 0.23% |
| 2025-05-19 | 4.36 | 4.44 | 4.33 | 4.43 | 4.43 | qfq | 14,429,703 | 63,572,953 | 2.78% |
| 2025-05-16 | 4.31 | 4.36 | 4.27 | 4.31 | 4.31 | qfq | 8,477,100 | 36,571,591 | 0.23% |
| 2025-05-15 | 4.30 | 4.36 | 4.29 | 4.30 | 4.30 | qfq | 9,179,400 | 39,660,026 | -0.46% |
| 2025-05-14 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 12,211,512 | 52,297,790 | 1.89% |
| 2025-05-13 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 8,485,000 | 36,219,716 | -1.17% |
| 2025-05-12 | 4.29 | 4.31 | 4.25 | 4.29 | 4.29 | qfq | 7,937,755 | 33,942,357 | 0.70% |
| 2025-05-09 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | qfq | 7,672,900 | 32,777,932 | -1.39% |
| 2025-05-08 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 12,104,800 | 52,147,554 | 0.70% |
| 2025-05-07 | 4.25 | 4.40 | 4.22 | 4.29 | 4.29 | qfq | 21,010,146 | 90,246,752 | 1.66% |
| 2025-05-06 | 4.12 | 4.26 | 4.10 | 4.22 | 4.22 | qfq | 14,065,174 | 58,960,929 | 3.43% |
| 2025-04-30 | 4.05 | 4.13 | 4.04 | 4.08 | 4.08 | qfq | 13,498,000 | 55,237,986 | 0.99% |
| 2025-04-29 | 4.08 | 4.12 | 4.01 | 4.04 | 4.04 | qfq | 23,620,147 | 95,595,206 | -4.04% |
| 2025-04-28 | 4.03 | 4.45 | 3.93 | 4.21 | 4.21 | qfq | 24,290,951 | 100,295,258 | 3.95% |
| 2025-04-25 | 4.03 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 8,426,900 | 34,387,710 | 0.25% |
| 2025-04-24 | 4.04 | 4.15 | 4.02 | 4.04 | 4.04 | qfq | 9,920,800 | 40,376,795 | -0.49% |
| 2025-04-23 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 9,582,600 | 38,954,167 | -0.25% |
| 2025-04-22 | 4.03 | 4.11 | 4.01 | 4.07 | 4.07 | qfq | 10,854,300 | 44,113,309 | 1.50% |
| 2025-04-21 | 3.99 | 4.01 | 3.93 | 4.01 | 4.01 | qfq | 5,712,410 | 22,712,754 | 1.01% |
| 2025-04-18 | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | qfq | 6,264,300 | 24,751,996 | -0.25% |
| 2025-04-17 | 4.00 | 4.03 | 3.94 | 3.98 | 3.98 | qfq | 6,279,700 | 25,040,847 | -0.50% |
| 2025-04-16 | 4.05 | 4.09 | 3.94 | 4.00 | 4.00 | qfq | 12,848,530 | 51,432,708 | -1.48% |
| 2025-04-15 | 4.13 | 4.16 | 4.02 | 4.06 | 4.06 | qfq | 10,863,884 | 44,172,006 | -1.22% |
| 2025-04-14 | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | qfq | 17,880,302 | 72,645,714 | 5.12% |
| 2025-04-11 | 3.81 | 4.05 | 3.81 | 3.91 | 3.91 | qfq | 13,547,828 | 53,255,429 | 1.56% |
| 2025-04-10 | 3.74 | 4.01 | 3.74 | 3.85 | 3.85 | qfq | 16,502,737 | 63,707,651 | 3.22% |
| 2025-04-09 | 3.52 | 3.75 | 3.34 | 3.73 | 3.73 | qfq | 17,266,201 | 61,666,909 | 4.19% |
| 2025-04-08 | 3.62 | 3.64 | 3.44 | 3.58 | 3.58 | qfq | 17,476,401 | 62,002,474 | -1.92% |
| 2025-04-07 | 3.82 | 3.96 | 3.65 | 3.65 | 3.65 | qfq | 15,585,300 | 57,505,120 | -10.10% |
| 2025-04-03 | 3.99 | 4.13 | 3.98 | 4.06 | 4.06 | qfq | 8,771,118 | 35,662,468 | 0.50% |
| 2025-04-02 | 4.07 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 8,541,600 | 34,383,149 | -0.74% |
| 2025-04-01 | 3.98 | 4.14 | 3.98 | 4.07 | 4.07 | qfq | 10,264,700 | 41,926,339 | 1.75% |
| 2025-03-31 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 9,813,273 | 39,355,821 | -1.72% |
| 2025-03-28 | 4.11 | 4.13 | 4.06 | 4.07 | 4.07 | qfq | 9,136,003 | 37,344,703 | -1.21% |
| 2025-03-27 | 4.17 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 9,970,300 | 41,156,377 | -1.90% |
| 2025-03-26 | 4.13 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 11,630,700 | 48,749,142 | 1.69% |
| 2025-03-25 | 4.15 | 4.18 | 4.08 | 4.13 | 4.13 | qfq | 11,121,937 | 45,820,178 | -0.72% |
| 2025-03-24 | 4.30 | 4.31 | 4.08 | 4.16 | 4.16 | qfq | 15,717,100 | 65,418,085 | -3.48% |
| 2025-03-21 | 4.40 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 12,527,202 | 54,355,486 | -2.71% |
| 2025-03-20 | 4.38 | 4.47 | 4.36 | 4.43 | 4.43 | qfq | 16,233,701 | 71,883,609 | 1.14% |
| 2025-03-19 | 4.36 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 9,781,909 | 42,970,960 | 0.00% |
| 2025-03-18 | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 11,704,517 | 51,364,658 | -0.45% |
| 2025-03-17 | 4.32 | 4.42 | 4.32 | 4.40 | 4.40 | qfq | 15,796,044 | 69,032,955 | 2.56% |
| 2025-03-14 | 4.22 | 4.30 | 4.16 | 4.29 | 4.29 | qfq | 14,716,844 | 62,413,573 | 1.90% |
| 2025-03-13 | 4.27 | 4.32 | 4.16 | 4.21 | 4.21 | qfq | 16,399,000 | 69,208,872 | -2.32% |
| 2025-03-12 | 4.28 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 17,012,300 | 73,878,041 | 0.94% |
| 2025-03-11 | 4.24 | 4.40 | 4.20 | 4.27 | 4.27 | qfq | 14,200,200 | 60,941,372 | 0.00% |
| 2025-03-10 | 4.25 | 4.32 | 4.22 | 4.27 | 4.27 | qfq | 9,652,574 | 41,177,152 | 0.47% |
| 2025-03-07 | 4.33 | 4.37 | 4.21 | 4.25 | 4.25 | qfq | 17,710,111 | 75,842,283 | -2.52% |
| 2025-03-06 | 4.28 | 4.38 | 4.26 | 4.36 | 4.36 | qfq | 13,610,401 | 58,818,280 | 2.11% |
| 2025-03-05 | 4.34 | 4.35 | 4.22 | 4.27 | 4.27 | qfq | 12,635,800 | 53,805,774 | -1.84% |
| 2025-03-04 | 4.28 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 7,185,000 | 31,037,149 | 0.69% |
| 2025-03-03 | 4.36 | 4.42 | 4.28 | 4.32 | 4.32 | qfq | 12,037,400 | 52,386,851 | -0.92% |
| 2025-02-28 | 4.54 | 4.57 | 4.35 | 4.36 | 4.36 | qfq | 15,125,500 | 67,146,541 | -4.39% |
| 2025-02-27 | 4.59 | 4.68 | 4.46 | 4.56 | 4.56 | qfq | 15,597,000 | 71,301,644 | -0.65% |
| 2025-02-26 | 4.51 | 4.67 | 4.51 | 4.59 | 4.59 | qfq | 18,611,101 | 85,614,096 | 1.77% |
| 2025-02-25 | 4.45 | 4.57 | 4.41 | 4.51 | 4.51 | qfq | 17,959,571 | 81,014,731 | 1.12% |
| 2025-02-24 | 4.47 | 4.54 | 4.43 | 4.46 | 4.46 | qfq | 16,285,001 | 73,000,760 | -0.89% |
| 2025-02-21 | 4.54 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 15,134,900 | 68,074,303 | -1.32% |
| 2025-02-20 | 4.46 | 4.65 | 4.41 | 4.56 | 4.56 | qfq | 19,785,700 | 89,850,418 | 2.24% |
| 2025-02-19 | 4.47 | 4.49 | 4.40 | 4.46 | 4.46 | qfq | 11,215,100 | 49,856,258 | 1.36% |
| 2025-02-18 | 4.55 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 13,975,400 | 62,349,064 | -3.30% |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 13,703,501 | 62,064,958 | 0.89% |
| 2025-02-14 | 4.56 | 4.60 | 4.47 | 4.51 | 4.51 | qfq | 15,458,405 | 69,837,186 | -1.31% |
| 2025-02-13 | 4.59 | 4.70 | 4.57 | 4.57 | 4.57 | qfq | 18,731,985 | 86,581,743 | -0.87% |
| 2025-02-12 | 4.59 | 4.63 | 4.47 | 4.61 | 4.61 | qfq | 23,968,984 | 108,929,766 | 0.22% |
| 2025-02-11 | 4.58 | 4.72 | 4.46 | 4.60 | 4.60 | qfq | 24,988,334 | 114,019,322 | 0.66% |
| 2025-02-10 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | qfq | 12,373,000 | 56,134,952 | 2.24% |
| 2025-02-07 | 4.44 | 4.58 | 4.39 | 4.47 | 4.47 | qfq | 17,592,800 | 79,208,371 | 0.45% |
| 2025-02-06 | 4.32 | 4.46 | 4.26 | 4.45 | 4.45 | qfq | 16,777,924 | 73,737,904 | 3.73% |
| 2025-02-05 | 4.30 | 4.31 | 4.22 | 4.29 | 4.29 | qfq | 7,568,200 | 32,352,460 | 1.66% |
| 2025-01-27 | 4.29 | 4.38 | 4.21 | 4.22 | 4.22 | qfq | 11,647,400 | 49,946,490 | -1.63% |
| 2025-01-24 | 4.21 | 4.30 | 4.16 | 4.29 | 4.29 | qfq | 10,893,900 | 46,141,346 | 1.66% |
| 2025-01-23 | 4.20 | 4.35 | 4.20 | 4.22 | 4.22 | qfq | 15,462,940 | 66,234,608 | 0.96% |
| 2025-01-22 | 4.28 | 4.28 | 4.16 | 4.18 | 4.18 | qfq | 9,522,600 | 39,959,257 | -2.79% |
| 2025-01-21 | 4.36 | 4.40 | 4.23 | 4.30 | 4.30 | qfq | 11,180,991 | 48,005,635 | -1.38% |
| 2025-01-20 | 4.38 | 4.48 | 4.27 | 4.36 | 4.36 | qfq | 12,331,851 | 53,839,299 | 0.69% |
| 2025-01-17 | 4.38 | 4.40 | 4.26 | 4.33 | 4.33 | qfq | 15,660,291 | 67,624,453 | -2.48% |
| 2025-01-16 | 4.37 | 4.48 | 4.36 | 4.44 | 4.44 | qfq | 15,828,313 | 70,016,891 | 2.07% |
| 2025-01-15 | 4.35 | 4.40 | 4.26 | 4.35 | 4.35 | qfq | 11,660,790 | 50,477,526 | 0.23% |
| 2025-01-14 | 4.12 | 4.34 | 4.10 | 4.34 | 4.34 | qfq | 14,920,361 | 63,551,918 | 5.60% |
| 2025-01-13 | 4.06 | 4.14 | 4.00 | 4.11 | 4.11 | qfq | 11,787,100 | 48,040,209 | -0.96% |
| 2025-01-10 | 4.27 | 4.38 | 4.11 | 4.15 | 4.15 | qfq | 22,763,500 | 97,225,888 | -2.81% |
| 2025-01-09 | 4.23 | 4.33 | 4.20 | 4.27 | 4.27 | qfq | 12,827,100 | 54,754,869 | 0.47% |
| 2025-01-08 | 4.28 | 4.31 | 4.09 | 4.25 | 4.25 | qfq | 16,626,056 | 69,973,423 | -0.70% |
| 2025-01-07 | 4.19 | 4.28 | 4.17 | 4.28 | 4.28 | qfq | 12,063,100 | 50,999,014 | 1.90% |
| 2025-01-06 | 4.25 | 4.29 | 4.06 | 4.20 | 4.20 | qfq | 14,897,700 | 62,393,265 | -1.64% |
| 2025-01-03 | 4.44 | 4.49 | 4.22 | 4.27 | 4.27 | qfq | 19,857,901 | 85,417,904 | -3.83% |
| 2025-01-02 | 4.51 | 4.62 | 4.41 | 4.44 | 4.44 | qfq | 17,134,884 | 77,314,627 | -1.55% |
| 2024-12-31 | 4.67 | 4.70 | 4.49 | 4.51 | 4.51 | qfq | 19,725,424 | 90,203,145 | -3.01% |
| 2024-12-30 | 4.90 | 4.90 | 4.65 | 4.65 | 4.65 | qfq | 28,607,072 | 134,681,504 | -5.30% |
| 2024-12-27 | 4.88 | 5.08 | 4.83 | 4.91 | 4.91 | qfq | 22,221,370 | 110,492,303 | 0.82% |
| 2024-12-26 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | qfq | 22,760,101 | 110,629,296 | 0.41% |
| 2024-12-25 | 5.17 | 5.22 | 4.74 | 4.85 | 4.85 | qfq | 48,186,716 | 235,848,409 | -7.62% |
| 2024-12-24 | 5.44 | 5.59 | 5.15 | 5.25 | 5.25 | qfq | 42,200,633 | 222,802,350 | 0.96% |
| 2024-12-23 | 5.75 | 5.84 | 5.20 | 5.20 | 5.20 | qfq | 48,614,384 | 263,527,616 | -8.13% |
| 2024-12-20 | 5.77 | 5.96 | 5.63 | 5.66 | 5.66 | qfq | 75,525,066 | 434,506,490 | -3.08% |
| 2024-12-19 | 5.88 | 6.37 | 5.72 | 5.84 | 5.84 | qfq | 119,897,888 | 722,679,902 | 0.86% |
| 2024-12-18 | 5.22 | 5.79 | 5.18 | 5.79 | 5.79 | qfq | 47,731,113 | 262,886,321 | 10.08% |
| 2024-12-17 | 5.60 | 5.60 | 5.23 | 5.26 | 5.26 | qfq | 49,533,665 | 264,745,470 | -7.39% |
| 2024-12-16 | 5.80 | 5.82 | 5.50 | 5.68 | 5.68 | qfq | 68,749,731 | 389,071,291 | -4.54% |
| 2024-12-13 | 5.73 | 6.03 | 5.56 | 5.95 | 5.95 | qfq | 99,263,926 | 581,632,980 | 3.84% |
| 2024-12-12 | 5.70 | 5.95 | 5.60 | 5.73 | 5.73 | qfq | 121,840,110 | 698,935,036 | 2.87% |
| 2024-12-11 | 5.15 | 5.57 | 5.14 | 5.57 | 5.57 | qfq | 73,439,489 | 399,655,326 | 10.08% |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.06 | 5.06 | qfq | 37,559,306 | 191,571,327 | 0.60% |
| 2024-12-09 | 5.08 | 5.15 | 4.95 | 5.03 | 5.03 | qfq | 29,877,555 | 150,697,380 | -0.98% |
| 2024-12-06 | 5.00 | 5.13 | 4.93 | 5.08 | 5.08 | qfq | 35,531,849 | 179,308,402 | 1.60% |
| 2024-12-05 | 4.93 | 5.01 | 4.91 | 5.00 | 5.00 | qfq | 24,988,572 | 124,025,340 | 1.63% |
| 2024-12-04 | 5.06 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 32,373,420 | 161,763,706 | -2.96% |
| 2024-12-03 | 5.10 | 5.16 | 4.95 | 5.07 | 5.07 | qfq | 42,845,022 | 215,783,935 | -0.78% |
| 2024-12-02 | 4.90 | 5.14 | 4.86 | 5.11 | 5.11 | qfq | 54,769,584 | 275,868,158 | 4.93% |
| 2024-11-29 | 4.88 | 5.02 | 4.81 | 4.87 | 4.87 | qfq | 38,670,800 | 189,162,646 | -0.61% |
| 2024-11-28 | 4.95 | 5.06 | 4.90 | 4.90 | 4.90 | qfq | 46,171,900 | 229,941,362 | 0.20% |
| 2024-11-27 | 4.90 | 4.94 | 4.73 | 4.89 | 4.89 | qfq | 55,527,114 | 267,343,407 | -1.81% |
| 2024-11-26 | 5.10 | 5.23 | 4.97 | 4.98 | 4.98 | qfq | 49,649,701 | 251,258,028 | -4.41% |
| 2024-11-25 | 5.03 | 5.21 | 4.86 | 5.21 | 5.21 | qfq | 76,518,884 | 385,830,284 | 2.16% |
| 2024-11-22 | 5.43 | 5.61 | 5.03 | 5.10 | 5.10 | qfq | 108,100,840 | 573,505,359 | -8.60% |
| 2024-11-21 | 5.88 | 6.30 | 5.56 | 5.58 | 5.58 | qfq | 158,790,447 | 928,047,991 | -9.71% |
| 2024-11-20 | 5.70 | 6.59 | 5.65 | 6.18 | 6.18 | qfq | 208,760,496 | 1,262,383,074 | 1.98% |
| 2024-11-19 | 5.51 | 6.06 | 5.20 | 6.06 | 6.06 | qfq | 213,246,951 | 1,252,850,061 | 9.98% |
| 2024-11-18 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | qfq | 14,579,420 | 80,332,604 | 9.98% |
| 2024-11-15 | 4.55 | 5.01 | 4.52 | 5.01 | 5.01 | qfq | 65,746,511 | 320,985,930 | 10.11% |
| 2024-11-14 | 4.79 | 4.95 | 4.48 | 4.55 | 4.55 | qfq | 60,926,465 | 283,949,411 | -6.57% |
| 2024-11-13 | 4.96 | 5.12 | 4.85 | 4.87 | 4.87 | qfq | 88,714,225 | 443,440,954 | 4.73% |
| 2024-11-12 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | qfq | 27,487,201 | 128,721,219 | -2.72% |
| 2024-11-11 | 4.74 | 4.86 | 4.64 | 4.78 | 4.78 | qfq | 41,691,466 | 196,685,838 | 0.00% |
| 2024-11-08 | 4.77 | 5.09 | 4.75 | 4.78 | 4.78 | qfq | 61,897,200 | 300,188,176 | -2.25% |
| 2024-11-07 | 4.97 | 4.97 | 4.68 | 4.89 | 4.89 | qfq | 95,136,711 | 459,290,093 | 3.82% |
| 2024-11-06 | 4.28 | 4.71 | 4.22 | 4.71 | 4.71 | qfq | 40,014,123 | 180,951,242 | 10.05% |
| 2024-11-05 | 4.15 | 4.35 | 4.13 | 4.28 | 4.28 | qfq | 23,756,000 | 101,616,903 | 3.63% |
| 2024-11-04 | 4.09 | 4.15 | 4.04 | 4.13 | 4.13 | qfq | 19,776,200 | 80,853,377 | 0.00% |
| 2024-11-01 | 4.28 | 4.39 | 4.11 | 4.13 | 4.13 | qfq | 28,230,557 | 118,986,214 | -4.84% |
| 2024-10-31 | 4.27 | 4.44 | 4.18 | 4.34 | 4.34 | qfq | 36,839,801 | 158,581,788 | 0.23% |
| 2024-10-30 | 4.19 | 4.36 | 4.16 | 4.33 | 4.33 | qfq | 29,525,390 | 125,955,472 | 2.61% |
| 2024-10-29 | 4.52 | 4.53 | 4.19 | 4.22 | 4.22 | qfq | 54,733,084 | 236,862,554 | -6.64% |
| 2024-10-28 | 4.35 | 4.61 | 4.23 | 4.52 | 4.52 | qfq | 57,035,860 | 255,859,748 | 2.26% |
| 2024-10-25 | 4.28 | 4.58 | 4.24 | 4.42 | 4.42 | qfq | 68,430,732 | 301,143,103 | 5.74% |
| 2024-10-24 | 4.00 | 4.29 | 3.85 | 4.18 | 4.18 | qfq | 59,542,645 | 242,601,168 | 3.72% |
| 2024-10-23 | 4.02 | 4.20 | 3.84 | 4.03 | 4.03 | qfq | 66,664,092 | 270,330,239 | 3.60% |
| 2024-10-22 | 3.58 | 3.89 | 3.56 | 3.89 | 3.89 | qfq | 33,890,344 | 126,407,154 | 8.66% |
| 2024-10-21 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | qfq | 15,494,513 | 55,199,939 | 0.85% |
| 2024-10-18 | 3.52 | 3.60 | 3.49 | 3.55 | 3.55 | qfq | 20,786,009 | 73,682,065 | 0.28% |
| 2024-10-17 | 3.60 | 3.66 | 3.50 | 3.54 | 3.54 | qfq | 12,795,700 | 45,919,995 | -1.39% |
| 2024-10-16 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 9,698,098 | 34,809,625 | 0.28% |
| 2024-10-15 | 3.63 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 11,098,200 | 40,297,370 | -2.45% |
| 2024-10-14 | 3.60 | 3.68 | 3.53 | 3.67 | 3.67 | qfq | 14,628,650 | 52,906,732 | 1.94% |
| 2024-10-11 | 3.75 | 3.77 | 3.56 | 3.60 | 3.60 | qfq | 17,842,300 | 65,332,408 | -4.51% |
| 2024-10-10 | 3.80 | 3.90 | 3.66 | 3.77 | 3.77 | qfq | 24,964,710 | 94,205,708 | 0.00% |
| 2024-10-09 | 4.00 | 4.00 | 3.76 | 3.77 | 3.77 | qfq | 40,632,002 | 156,632,768 | -7.37% |
| 2024-10-08 | 4.35 | 4.35 | 3.91 | 4.07 | 4.07 | qfq | 55,807,145 | 228,655,757 | 3.04% |
| 2024-09-30 | 3.85 | 3.99 | 3.67 | 3.95 | 3.95 | qfq | 46,921,726 | 180,733,368 | 7.92% |
| 2024-09-27 | 3.56 | 3.67 | 3.56 | 3.66 | 3.66 | qfq | 19,707,800 | 71,269,908 | 3.39% |
| 2024-09-26 | 3.40 | 3.55 | 3.37 | 3.54 | 3.54 | qfq | 24,927,008 | 86,611,626 | 4.42% |
| 2024-09-25 | 3.37 | 3.56 | 3.37 | 3.39 | 3.39 | qfq | 30,959,485 | 106,971,252 | 1.80% |
| 2024-09-24 | 3.19 | 3.35 | 3.19 | 3.33 | 3.33 | qfq | 19,472,410 | 64,029,963 | 4.39% |
| 2024-09-23 | 3.16 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 12,789,250 | 40,528,247 | 0.63% |
| 2024-09-20 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | qfq | 13,952,600 | 44,132,738 | -0.94% |
| 2024-09-19 | 3.10 | 3.25 | 3.08 | 3.20 | 3.20 | qfq | 20,391,800 | 64,630,158 | 4.58% |
| 2024-09-18 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | qfq | 17,761,900 | 54,545,385 | -1.61% |
| 2024-09-13 | 3.23 | 3.26 | 3.08 | 3.11 | 3.11 | qfq | 25,361,700 | 79,842,974 | -4.01% |
| 2024-09-12 | 3.23 | 3.44 | 3.22 | 3.24 | 3.24 | qfq | 23,892,450 | 78,175,080 | 0.31% |
| 2024-09-11 | 3.38 | 3.38 | 3.23 | 3.23 | 3.23 | qfq | 30,287,717 | 98,829,918 | -5.00% |
| 2024-09-10 | 3.43 | 3.57 | 3.34 | 3.40 | 3.40 | qfq | 43,960,897 | 150,882,258 | -2.58% |
| 2024-09-09 | 3.61 | 3.61 | 3.26 | 3.49 | 3.49 | qfq | 69,289,410 | 234,382,166 | -3.32% |
| 2024-09-06 | 3.32 | 3.61 | 3.32 | 3.61 | 3.61 | qfq | 61,354,569 | 217,949,110 | 10.06% |
| 2024-09-05 | 3.16 | 3.32 | 3.16 | 3.28 | 3.28 | qfq | 22,451,300 | 73,389,706 | 3.47% |
| 2024-09-04 | 3.22 | 3.26 | 3.17 | 3.17 | 3.17 | qfq | 13,731,101 | 43,990,425 | -2.16% |
| 2024-09-03 | 3.22 | 3.34 | 3.20 | 3.24 | 3.24 | qfq | 18,873,900 | 61,315,656 | 0.00% |
| 2024-09-02 | 3.25 | 3.30 | 3.22 | 3.24 | 3.24 | qfq | 11,550,100 | 37,674,245 | -0.61% |
| 2024-08-30 | 3.23 | 3.33 | 3.19 | 3.26 | 3.26 | qfq | 13,714,915 | 44,981,017 | 0.93% |
| 2024-08-29 | 3.23 | 3.25 | 3.16 | 3.23 | 3.23 | qfq | 12,280,200 | 39,500,714 | 0.31% |
| 2024-08-28 | 3.21 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 10,263,000 | 33,131,754 | -0.31% |
| 2024-08-27 | 3.26 | 3.30 | 3.21 | 3.23 | 3.23 | qfq | 13,029,501 | 42,261,229 | -1.22% |
| 2024-08-26 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | qfq | 13,773,800 | 45,135,677 | -0.91% |
| 2024-08-23 | 3.40 | 3.43 | 3.26 | 3.30 | 3.30 | qfq | 23,114,600 | 76,820,139 | -4.07% |
| 2024-08-22 | 3.54 | 3.55 | 3.40 | 3.44 | 3.44 | qfq | 30,055,979 | 104,046,259 | -2.82% |
| 2024-08-21 | 3.37 | 3.71 | 3.36 | 3.54 | 3.54 | qfq | 40,513,298 | 143,235,037 | 4.73% |
| 2024-08-20 | 3.43 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 16,835,563 | 57,422,721 | -1.74% |
| 2024-08-19 | 3.42 | 3.53 | 3.32 | 3.44 | 3.44 | qfq | 23,296,963 | 80,437,561 | 0.29% |
| 2024-08-16 | 3.57 | 3.63 | 3.42 | 3.43 | 3.43 | qfq | 25,919,500 | 90,648,499 | -4.46% |
| 2024-08-15 | 3.55 | 3.64 | 3.46 | 3.59 | 3.59 | qfq | 27,375,899 | 97,153,557 | 0.28% |
| 2024-08-14 | 3.55 | 3.67 | 3.53 | 3.58 | 3.58 | qfq | 30,087,099 | 108,836,690 | 0.56% |
| 2024-08-13 | 3.50 | 3.56 | 3.47 | 3.56 | 3.56 | qfq | 21,375,400 | 75,031,584 | 0.00% |
| 2024-08-12 | 3.56 | 3.64 | 3.47 | 3.56 | 3.56 | qfq | 29,180,210 | 103,392,734 | -0.56% |
| 2024-08-09 | 3.65 | 3.70 | 3.57 | 3.58 | 3.58 | qfq | 25,906,500 | 93,960,761 | -1.10% |
| 2024-08-08 | 3.71 | 3.73 | 3.59 | 3.62 | 3.62 | qfq | 43,521,101 | 158,843,695 | -3.98% |
| 2024-08-07 | 3.82 | 3.88 | 3.74 | 3.77 | 3.77 | qfq | 39,731,465 | 150,854,550 | 0.00% |
| 2024-08-06 | 4.01 | 4.09 | 3.77 | 3.77 | 3.77 | qfq | 71,285,852 | 274,095,972 | -10.02% |
| 2024-08-05 | 4.04 | 4.39 | 3.97 | 4.19 | 4.19 | qfq | 73,716,683 | 307,998,515 | 0.00% |
| 2024-08-02 | 4.35 | 4.48 | 4.13 | 4.19 | 4.19 | qfq | 93,393,200 | 398,334,091 | -7.51% |
| 2024-08-01 | 4.68 | 4.88 | 4.32 | 4.53 | 4.53 | qfq | 102,356,247 | 471,007,568 | -3.00% |
| 2024-07-31 | 5.00 | 5.40 | 4.45 | 4.67 | 4.67 | qfq | 164,440,151 | 816,051,988 | -5.47% |
| 2024-07-30 | 4.89 | 4.94 | 4.49 | 4.94 | 4.94 | qfq | 112,618,388 | 548,671,686 | 10.02% |
| 2024-07-29 | 4.40 | 4.49 | 4.29 | 4.49 | 4.49 | qfq | 42,702,430 | 189,613,430 | 10.05% |
| 2024-07-26 | 3.81 | 4.08 | 3.71 | 4.08 | 4.08 | qfq | 69,860,677 | 271,395,780 | 9.97% |
| 2024-07-25 | 3.28 | 3.71 | 3.28 | 3.71 | 3.71 | qfq | 67,161,960 | 238,370,584 | 10.09% |
| 2024-07-24 | 3.56 | 3.64 | 3.37 | 3.37 | 3.37 | qfq | 50,676,090 | 173,093,951 | -9.89% |
| 2024-07-23 | 3.54 | 3.92 | 3.51 | 3.74 | 3.74 | qfq | 84,472,238 | 315,482,630 | 0.00% |
| 2024-07-22 | 3.74 | 3.92 | 3.74 | 3.74 | 3.74 | qfq | 110,674,295 | 416,329,830 | -9.88% |
| 2024-07-19 | 4.31 | 4.44 | 4.10 | 4.15 | 4.15 | qfq | 140,908,832 | 608,932,412 | 2.72% |
| 2024-07-18 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | qfq | 7,384,922 | 29,835,085 | 10.08% |
| 2024-07-17 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | qfq | 6,807,009 | 24,981,723 | 9.88% |
| 2024-07-16 | 3.15 | 3.34 | 3.04 | 3.34 | 3.34 | qfq | 16,726,760 | 54,426,007 | 9.87% |
| 2024-07-15 | 3.09 | 3.36 | 3.02 | 3.04 | 3.04 | qfq | 21,649,181 | 68,344,581 | -2.88% |
| 2024-07-12 | 3.01 | 3.23 | 2.99 | 3.13 | 3.13 | qfq | 29,991,834 | 94,201,578 | 3.30% |
| 2024-07-11 | 3.07 | 3.08 | 2.92 | 3.03 | 3.03 | qfq | 25,317,328 | 75,964,944 | -1.62% |
| 2024-07-10 | 2.82 | 3.08 | 2.80 | 3.08 | 3.08 | qfq | 23,860,072 | 71,259,530 | 10.00% |
| 2024-07-09 | 2.78 | 2.94 | 2.77 | 2.80 | 2.80 | qfq | 6,764,633 | 19,197,577 | 2.19% |
| 2024-07-08 | 2.84 | 2.85 | 2.74 | 2.74 | 2.74 | qfq | 4,038,120 | 11,199,198 | -3.52% |
| 2024-07-05 | 2.81 | 2.86 | 2.77 | 2.84 | 2.84 | qfq | 2,354,215 | 6,635,133 | 1.43% |
| 2024-07-04 | 2.88 | 2.90 | 2.79 | 2.80 | 2.80 | qfq | 3,777,100 | 10,737,545 | -2.78% |
| 2024-07-03 | 2.91 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 3,367,846 | 9,788,545 | -0.69% |
| 2024-07-02 | 2.83 | 2.93 | 2.82 | 2.90 | 2.90 | qfq | 3,825,200 | 11,074,898 | 2.47% |
| 2024-07-01 | 2.78 | 2.85 | 2.77 | 2.83 | 2.83 | qfq | 2,818,819 | 7,918,327 | 2.17% |
| 2024-06-28 | 2.78 | 2.83 | 2.74 | 2.77 | 2.77 | qfq | 4,637,973 | 12,940,026 | -0.36% |
| 2024-06-27 | 2.80 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 2,909,000 | 8,109,110 | -1.07% |
| 2024-06-26 | 2.73 | 2.81 | 2.71 | 2.81 | 2.81 | qfq | 3,973,500 | 10,974,307 | 2.55% |
| 2024-06-25 | 2.69 | 2.78 | 2.69 | 2.74 | 2.74 | qfq | 4,073,631 | 11,189,058 | 1.86% |
| 2024-06-24 | 2.79 | 2.79 | 2.65 | 2.69 | 2.69 | qfq | 5,553,200 | 15,078,789 | -3.58% |
| 2024-06-21 | 2.79 | 2.84 | 2.78 | 2.79 | 2.79 | qfq | 3,479,800 | 9,794,728 | -0.36% |
| 2024-06-20 | 2.89 | 2.92 | 2.79 | 2.80 | 2.80 | qfq | 8,098,300 | 22,914,320 | -3.78% |
| 2024-06-19 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 2,776,000 | 8,123,185 | -0.68% |
| 2024-06-18 | 2.87 | 2.96 | 2.85 | 2.93 | 2.93 | qfq | 4,630,500 | 13,549,642 | 2.45% |
| 2024-06-17 | 2.91 | 2.93 | 2.86 | 2.86 | 2.86 | qfq | 4,027,033 | 11,638,191 | -2.05% |
| 2024-06-14 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | qfq | 2,651,900 | 7,717,863 | 0.69% |
| 2024-06-13 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | qfq | 4,796,319 | 13,978,600 | -2.03% |
| 2024-06-12 | 2.93 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 3,426,800 | 10,113,287 | 1.02% |
| 2024-06-11 | 2.94 | 2.95 | 2.87 | 2.93 | 2.93 | qfq | 5,231,049 | 15,213,785 | -1.01% |
| 2024-06-07 | 2.89 | 2.99 | 2.87 | 2.96 | 2.96 | qfq | 9,556,351 | 27,858,963 | 3.14% |
| 2024-06-06 | 3.01 | 3.02 | 2.83 | 2.87 | 2.87 | qfq | 11,430,923 | 33,000,537 | -4.65% |
| 2024-06-05 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 6,373,300 | 19,456,253 | -2.27% |
| 2024-06-04 | 3.13 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 8,549,501 | 26,290,810 | -1.91% |
| 2024-06-03 | 3.28 | 3.29 | 3.09 | 3.14 | 3.14 | qfq | 12,897,884 | 40,714,449 | -4.85% |
| 2024-05-31 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 3,298,000 | 10,867,708 | 0.30% |
| 2024-05-30 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | qfq | 3,769,800 | 12,425,640 | -0.30% |
| 2024-05-29 | 3.30 | 3.33 | 3.28 | 3.30 | 3.30 | qfq | 2,491,990 | 8,233,798 | -0.30% |
| 2024-05-28 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | qfq | 4,462,600 | 14,826,476 | -1.19% |
| 2024-05-27 | 3.36 | 3.36 | 3.30 | 3.35 | 3.35 | qfq | 4,551,873 | 15,136,333 | 0.30% |
| 2024-05-24 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 3,700,200 | 12,437,829 | -0.60% |
| 2024-05-23 | 3.47 | 3.47 | 3.34 | 3.36 | 3.36 | qfq | 6,294,400 | 21,324,980 | -3.17% |
| 2024-05-22 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 4,683,220 | 16,220,623 | 0.29% |
| 2024-05-21 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 4,415,800 | 15,328,182 | -1.98% |
| 2024-05-20 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | qfq | 4,208,600 | 14,870,769 | 0.28% |
| 2024-05-17 | 3.47 | 3.52 | 3.46 | 3.52 | 3.52 | qfq | 3,600,000 | 12,578,331 | 0.86% |
| 2024-05-16 | 3.46 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 3,385,401 | 11,834,795 | 0.87% |
| 2024-05-15 | 3.48 | 3.52 | 3.43 | 3.46 | 3.46 | qfq | 4,106,165 | 14,294,905 | -0.86% |
| 2024-05-14 | 3.44 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 4,344,301 | 15,071,705 | 2.05% |
| 2024-05-13 | 3.48 | 3.50 | 3.40 | 3.42 | 3.42 | qfq | 6,942,604 | 23,952,835 | -2.29% |
| 2024-05-10 | 3.54 | 3.56 | 3.47 | 3.50 | 3.50 | qfq | 5,845,400 | 20,468,281 | -1.13% |
| 2024-05-09 | 3.49 | 3.59 | 3.49 | 3.54 | 3.54 | qfq | 7,085,033 | 25,088,172 | 0.28% |
| 2024-05-08 | 3.56 | 3.76 | 3.52 | 3.53 | 3.53 | qfq | 9,026,333 | 32,442,529 | -1.12% |
| 2024-05-07 | 3.59 | 3.60 | 3.53 | 3.57 | 3.57 | qfq | 4,550,944 | 16,179,348 | -0.56% |
| 2024-05-06 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | qfq | 11,144,200 | 39,848,842 | 0.84% |
| 2024-04-30 | 3.59 | 3.60 | 3.49 | 3.56 | 3.56 | qfq | 8,741,700 | 31,108,712 | -2.47% |
| 2024-04-29 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | qfq | 6,104,889 | 21,931,515 | 4.29% |
| 2024-04-26 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | qfq | 6,106,560 | 21,240,447 | 2.04% |
| 2024-04-25 | 3.39 | 3.49 | 3.37 | 3.43 | 3.43 | qfq | 4,874,789 | 16,777,938 | 1.18% |
| 2024-04-24 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | qfq | 3,727,900 | 12,583,675 | 1.50% |
| 2024-04-23 | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 4,293,200 | 14,332,978 | 1.21% |
| 2024-04-22 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | qfq | 5,546,750 | 18,338,114 | -1.79% |
| 2024-04-19 | 3.39 | 3.47 | 3.33 | 3.36 | 3.36 | qfq | 6,504,000 | 22,026,696 | -0.88% |
| 2024-04-18 | 3.49 | 3.50 | 3.34 | 3.39 | 3.39 | qfq | 7,680,421 | 26,191,280 | -1.45% |
| 2024-04-17 | 3.19 | 3.46 | 3.19 | 3.44 | 3.44 | qfq | 12,278,100 | 41,391,459 | 9.21% |
| 2024-04-16 | 3.45 | 3.45 | 3.13 | 3.15 | 3.15 | qfq | 16,281,950 | 52,819,596 | -9.48% |
| 2024-04-15 | 3.73 | 3.73 | 3.42 | 3.48 | 3.48 | qfq | 12,841,073 | 45,434,122 | -6.45% |
| 2024-04-12 | 3.75 | 3.84 | 3.71 | 3.72 | 3.72 | qfq | 10,402,201 | 39,221,329 | -0.80% |
| 2024-04-11 | 3.75 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 7,678,891 | 28,923,031 | -0.53% |
| 2024-04-10 | 3.88 | 3.89 | 3.72 | 3.77 | 3.77 | qfq | 10,460,714 | 39,672,767 | -2.84% |
| 2024-04-09 | 3.95 | 4.00 | 3.83 | 3.88 | 3.88 | qfq | 16,344,850 | 63,410,730 | -2.76% |
| 2024-04-08 | 3.90 | 4.28 | 3.83 | 3.99 | 3.99 | qfq | 16,980,550 | 67,921,720 | 2.05% |
| 2024-04-03 | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 5,401,901 | 21,065,374 | -0.26% |
| 2024-04-02 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | qfq | 5,822,340 | 22,841,084 | 0.00% |
| 2024-04-01 | 3.85 | 3.93 | 3.83 | 3.92 | 3.92 | qfq | 8,128,450 | 31,726,239 | 1.29% |
| 2024-03-29 | 3.75 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 6,692,171 | 25,677,271 | 2.93% |
| 2024-03-28 | 3.67 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 3,728,410 | 13,991,846 | 1.90% |
| 2024-03-27 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | qfq | 4,766,900 | 17,868,653 | -2.89% |
| 2024-03-26 | 3.78 | 3.83 | 3.73 | 3.80 | 3.80 | qfq | 3,970,700 | 15,029,452 | 0.53% |
| 2024-03-25 | 3.81 | 3.88 | 3.77 | 3.78 | 3.78 | qfq | 6,875,100 | 26,296,039 | -0.79% |
| 2024-03-22 | 3.90 | 3.91 | 3.79 | 3.81 | 3.81 | qfq | 8,284,400 | 31,753,486 | -2.31% |
| 2024-03-21 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | qfq | 6,978,079 | 27,245,544 | -0.51% |
| 2024-03-20 | 3.85 | 3.98 | 3.84 | 3.92 | 3.92 | qfq | 9,176,744 | 35,839,877 | 1.29% |
| 2024-03-19 | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 9,994,564 | 38,750,221 | -1.53% |
| 2024-03-18 | 3.90 | 3.99 | 3.87 | 3.93 | 3.93 | qfq | 14,371,221 | 56,219,734 | 0.00% |
| 2024-03-15 | 3.74 | 3.94 | 3.70 | 3.93 | 3.93 | qfq | 18,901,550 | 72,950,190 | 4.52% |
| 2024-03-14 | 3.72 | 3.82 | 3.70 | 3.76 | 3.76 | qfq | 8,162,980 | 30,644,986 | 1.08% |
| 2024-03-13 | 3.72 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 6,218,800 | 23,049,629 | 0.00% |
| 2024-03-12 | 3.68 | 3.76 | 3.62 | 3.72 | 3.72 | qfq | 6,323,751 | 23,345,893 | 1.92% |
| 2024-03-11 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 5,806,100 | 21,095,186 | 0.00% |
| 2024-03-08 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 5,470,318 | 19,790,564 | 0.55% |
| 2024-03-07 | 3.52 | 3.72 | 3.50 | 3.63 | 3.63 | qfq | 12,013,300 | 43,556,273 | 3.42% |
| 2024-03-06 | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 5,957,700 | 20,910,691 | -0.28% |
| 2024-03-05 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 6,370,600 | 22,406,908 | -1.12% |
| 2024-03-04 | 3.57 | 3.62 | 3.46 | 3.56 | 3.56 | qfq | 8,203,600 | 29,006,543 | -0.56% |
| 2024-03-01 | 3.54 | 3.58 | 3.48 | 3.58 | 3.58 | qfq | 8,746,300 | 31,008,314 | 1.42% |
| 2024-02-29 | 3.44 | 3.54 | 3.40 | 3.53 | 3.53 | qfq | 9,245,977 | 32,299,916 | 2.62% |
| 2024-02-28 | 3.68 | 3.77 | 3.43 | 3.44 | 3.44 | qfq | 14,364,119 | 52,099,506 | -6.27% |
| 2024-02-27 | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | qfq | 6,790,300 | 24,716,148 | 2.80% |
| 2024-02-26 | 3.56 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 8,413,450 | 30,125,746 | 1.13% |
| 2024-02-23 | 3.46 | 3.53 | 3.42 | 3.53 | 3.53 | qfq | 8,404,700 | 29,240,952 | 3.22% |
| 2024-02-22 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 6,646,454 | 22,624,838 | 1.48% |
| 2024-02-21 | 3.33 | 3.47 | 3.31 | 3.37 | 3.37 | qfq | 9,506,700 | 32,412,812 | 0.60% |
| 2024-02-20 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | qfq | 8,584,954 | 28,670,242 | -0.59% |
| 2024-02-19 | 3.22 | 3.42 | 3.18 | 3.37 | 3.37 | qfq | 13,686,654 | 45,838,598 | 6.98% |
| 2024-02-08 | 2.96 | 3.16 | 2.93 | 3.15 | 3.15 | qfq | 13,300,330 | 40,382,663 | 7.51% |
| 2024-02-07 | 3.13 | 3.15 | 2.91 | 2.93 | 2.93 | qfq | 16,967,526 | 51,034,438 | -6.69% |
| 2024-02-06 | 3.03 | 3.22 | 2.89 | 3.14 | 3.14 | qfq | 19,143,629 | 58,334,467 | -1.57% |
| 2024-02-05 | 3.49 | 3.50 | 3.19 | 3.19 | 3.19 | qfq | 20,688,719 | 67,509,381 | -9.89% |
| 2024-02-02 | 3.66 | 3.73 | 3.40 | 3.54 | 3.54 | qfq | 13,738,998 | 49,266,666 | -3.80% |
| 2024-02-01 | 3.76 | 3.77 | 3.60 | 3.68 | 3.68 | qfq | 14,852,700 | 54,572,465 | -3.41% |
| 2024-01-31 | 4.09 | 4.11 | 3.76 | 3.81 | 3.81 | qfq | 15,882,167 | 61,787,466 | -7.30% |
| 2024-01-30 | 4.18 | 4.32 | 4.06 | 4.11 | 4.11 | qfq | 14,018,200 | 58,576,162 | -3.07% |
| 2024-01-29 | 4.32 | 4.37 | 4.21 | 4.24 | 4.24 | qfq | 12,395,800 | 52,910,108 | -2.30% |
| 2024-01-26 | 4.28 | 4.38 | 4.24 | 4.34 | 4.34 | qfq | 16,100,900 | 69,645,863 | 0.70% |
| 2024-01-25 | 4.15 | 4.31 | 4.08 | 4.31 | 4.31 | qfq | 18,704,464 | 78,691,741 | 6.42% |
| 2024-01-24 | 3.90 | 4.19 | 3.90 | 4.05 | 4.05 | qfq | 21,996,320 | 88,700,983 | 5.19% |
| 2024-01-23 | 3.75 | 3.88 | 3.69 | 3.85 | 3.85 | qfq | 10,361,341 | 38,882,455 | 3.22% |
| 2024-01-22 | 3.97 | 3.97 | 3.70 | 3.73 | 3.73 | qfq | 11,277,600 | 43,299,582 | -5.57% |
| 2024-01-19 | 4.04 | 4.04 | 3.93 | 3.95 | 3.95 | qfq | 5,719,100 | 22,730,515 | -1.99% |
| 2024-01-18 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | qfq | 12,203,301 | 48,698,582 | -1.95% |
| 2024-01-17 | 4.20 | 4.24 | 4.10 | 4.11 | 4.11 | qfq | 6,677,200 | 27,807,185 | -2.14% |
| 2024-01-16 | 4.20 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 5,930,498 | 24,778,369 | -0.24% |
| 2024-01-15 | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | qfq | 5,550,803 | 23,451,761 | -0.47% |
| 2024-01-12 | 4.30 | 4.36 | 4.22 | 4.23 | 4.23 | qfq | 6,996,000 | 29,963,827 | -1.63% |
| 2024-01-11 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | qfq | 5,139,600 | 22,129,918 | 0.00% |
| 2024-01-10 | 4.35 | 4.37 | 4.27 | 4.30 | 4.30 | qfq | 6,300,030 | 27,172,046 | -0.92% |
| 2024-01-09 | 4.30 | 4.38 | 4.25 | 4.34 | 4.34 | qfq | 8,770,700 | 37,850,133 | 0.46% |
| 2024-01-08 | 4.39 | 4.44 | 4.30 | 4.32 | 4.32 | qfq | 8,693,600 | 38,004,306 | -1.82% |
| 2024-01-05 | 4.55 | 4.55 | 4.39 | 4.40 | 4.40 | qfq | 10,029,645 | 44,753,342 | -2.87% |
| 2024-01-04 | 4.50 | 4.57 | 4.47 | 4.53 | 4.53 | qfq | 10,240,378 | 46,266,136 | 0.44% |
| 2024-01-03 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | qfq | 15,593,228 | 69,944,867 | -1.31% |
| 2024-01-02 | 4.43 | 4.69 | 4.37 | 4.57 | 4.57 | qfq | 18,702,800 | 85,252,287 | 3.63% |
| 2023-12-29 | 4.31 | 4.53 | 4.28 | 4.41 | 4.41 | qfq | 13,485,419 | 59,917,242 | 2.80% |
| 2023-12-28 | 4.30 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 10,819,400 | 46,470,513 | -0.69% |
| 2023-12-27 | 4.47 | 4.48 | 4.30 | 4.32 | 4.32 | qfq | 15,452,032 | 67,447,804 | -2.92% |
| 2023-12-26 | 4.59 | 4.59 | 4.42 | 4.45 | 4.45 | qfq | 18,893,800 | 84,486,228 | -3.26% |
| 2023-12-25 | 4.69 | 4.69 | 4.44 | 4.60 | 4.60 | qfq | 31,962,510 | 144,799,432 | -2.13% |
| 2023-12-22 | 4.84 | 4.88 | 4.64 | 4.70 | 4.70 | qfq | 33,632,756 | 159,301,681 | -3.89% |
| 2023-12-21 | 4.76 | 4.92 | 4.66 | 4.89 | 4.89 | qfq | 41,381,819 | 199,006,454 | 1.03% |
| 2023-12-20 | 4.66 | 4.97 | 4.57 | 4.84 | 4.84 | qfq | 58,142,542 | 278,734,372 | 2.76% |
| 2023-12-19 | 4.70 | 4.73 | 4.56 | 4.71 | 4.71 | qfq | 49,688,688 | 229,676,542 | 0.21% |
| 2023-12-18 | 4.52 | 4.98 | 4.50 | 4.70 | 4.70 | qfq | 36,587,129 | 172,108,638 | 3.75% |
| 2023-12-15 | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | qfq | 7,628,200 | 34,688,155 | -0.88% |
| 2023-12-14 | 4.51 | 4.62 | 4.49 | 4.57 | 4.57 | qfq | 9,055,990 | 41,324,668 | 1.33% |
| 2023-12-13 | 4.50 | 4.55 | 4.45 | 4.51 | 4.51 | qfq | 7,123,869 | 32,208,382 | 0.67% |
| 2023-12-12 | 4.42 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 7,398,804 | 32,846,436 | 1.36% |
| 2023-12-11 | 4.44 | 4.45 | 4.38 | 4.42 | 4.42 | qfq | 8,916,600 | 39,371,704 | 0.00% |
| 2023-12-08 | 4.51 | 4.51 | 4.40 | 4.42 | 4.42 | qfq | 7,938,800 | 35,310,821 | -2.00% |
| 2023-12-07 | 4.51 | 4.55 | 4.48 | 4.51 | 4.51 | qfq | 6,493,300 | 29,263,330 | 0.00% |
| 2023-12-06 | 4.49 | 4.53 | 4.45 | 4.51 | 4.51 | qfq | 6,994,966 | 31,560,301 | 0.22% |
| 2023-12-05 | 4.49 | 4.56 | 4.49 | 4.50 | 4.50 | qfq | 8,340,400 | 37,717,030 | -0.22% |
| 2023-12-04 | 4.52 | 4.55 | 4.48 | 4.51 | 4.51 | qfq | 6,915,668 | 31,182,440 | -0.22% |
| 2023-12-01 | 4.51 | 4.56 | 4.49 | 4.52 | 4.52 | qfq | 8,216,400 | 37,159,113 | -0.22% |
| 2023-11-30 | 4.52 | 4.56 | 4.49 | 4.53 | 4.53 | qfq | 8,622,600 | 38,989,825 | 0.22% |
| 2023-11-29 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | qfq | 6,742,907 | 30,508,785 | -0.44% |
| 2023-11-28 | 4.45 | 4.55 | 4.45 | 4.54 | 4.54 | qfq | 8,755,480 | 39,619,490 | 1.79% |
| 2023-11-27 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 5,690,600 | 25,297,958 | 0.22% |
| 2023-11-24 | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | qfq | 6,061,501 | 27,000,596 | -0.45% |
| 2023-11-23 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 5,744,337 | 25,550,511 | 1.36% |
| 2023-11-22 | 4.43 | 4.48 | 4.40 | 4.41 | 4.41 | qfq | 5,843,800 | 25,976,347 | -0.23% |
| 2023-11-21 | 4.44 | 4.48 | 4.41 | 4.42 | 4.42 | qfq | 5,646,100 | 25,132,167 | -0.23% |
| 2023-11-20 | 4.40 | 4.46 | 4.38 | 4.43 | 4.43 | qfq | 6,012,700 | 26,552,230 | 0.68% |
| 2023-11-17 | 4.33 | 4.42 | 4.31 | 4.40 | 4.40 | qfq | 8,066,450 | 35,355,875 | 1.38% |
| 2023-11-16 | 4.33 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 5,092,968 | 22,118,131 | 0.23% |
| 2023-11-15 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 3,664,200 | 15,863,172 | -0.23% |
| 2023-11-14 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | qfq | 4,580,798 | 19,838,502 | 0.00% |
| 2023-11-13 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | qfq | 8,600,841 | 37,073,194 | 2.60% |
| 2023-11-10 | 4.30 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 5,022,347 | 21,259,396 | -0.94% |
| 2023-11-09 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | qfq | 4,862,200 | 20,820,451 | -0.93% |
| 2023-11-08 | 4.32 | 4.36 | 4.30 | 4.31 | 4.31 | qfq | 4,574,300 | 19,750,600 | -0.23% |
| 2023-11-07 | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | qfq | 5,624,920 | 24,355,975 | 0.47% |
| 2023-11-06 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 8,730,321 | 37,358,190 | 0.70% |
| 2023-11-03 | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | qfq | 6,799,100 | 29,162,965 | 0.00% |
| 2023-11-02 | 4.28 | 4.30 | 4.25 | 4.27 | 4.27 | qfq | 4,725,608 | 20,211,828 | -0.23% |
| 2023-11-01 | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | qfq | 8,693,208 | 37,037,692 | 0.71% |
| 2023-10-31 | 4.23 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 5,621,088 | 23,936,336 | 0.24% |
| 2023-10-30 | 4.24 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 7,095,729 | 30,134,625 | -1.17% |
| 2023-10-27 | 4.19 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 10,103,553 | 43,010,093 | 2.88% |
| 2023-10-26 | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | qfq | 7,002,095 | 28,982,499 | 1.71% |
| 2023-10-25 | 4.01 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 6,246,507 | 25,498,312 | 3.27% |
| 2023-10-24 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | qfq | 4,633,449 | 18,327,675 | 2.32% |
| 2023-10-23 | 3.96 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 5,007,300 | 19,608,415 | -2.02% |
| 2023-10-20 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 4,919,888 | 19,607,686 | -1.00% |
| 2023-10-19 | 4.05 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 5,099,633 | 20,486,544 | -1.23% |
| 2023-10-18 | 4.12 | 4.13 | 4.05 | 4.05 | 4.05 | qfq | 6,021,400 | 24,528,193 | -1.46% |
| 2023-10-17 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 4,468,500 | 18,430,043 | -1.44% |
| 2023-10-16 | 4.16 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 7,461,500 | 31,209,872 | 0.00% |
| 2023-10-13 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 3,342,676 | 13,989,632 | -0.95% |
| 2023-10-12 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 5,744,000 | 24,061,250 | 0.96% |
| 2023-10-11 | 4.25 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 5,170,989 | 21,620,693 | -0.95% |
| 2023-10-10 | 4.26 | 4.28 | 4.21 | 4.21 | 4.21 | qfq | 3,913,700 | 16,571,672 | -0.71% |
| 2023-10-09 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | qfq | 4,337,328 | 18,402,009 | -0.47% |
| 2023-09-28 | 4.18 | 4.27 | 4.16 | 4.26 | 4.26 | qfq | 5,480,406 | 23,176,172 | 2.40% |
| 2023-09-27 | 4.17 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 3,885,700 | 16,197,075 | -0.24% |
| 2023-09-26 | 4.23 | 4.25 | 4.17 | 4.17 | 4.17 | qfq | 3,837,220 | 16,092,854 | -1.18% |
| 2023-09-25 | 4.24 | 4.26 | 4.21 | 4.22 | 4.22 | qfq | 3,941,788 | 16,673,900 | -0.47% |
| 2023-09-22 | 4.23 | 4.25 | 4.18 | 4.24 | 4.24 | qfq | 4,470,550 | 18,839,001 | 0.95% |
| 2023-09-21 | 4.20 | 4.24 | 4.19 | 4.20 | 4.20 | qfq | 3,679,400 | 15,482,730 | -0.47% |
| 2023-09-20 | 4.26 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 3,249,800 | 13,778,156 | -0.94% |
| 2023-09-19 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | qfq | 4,893,600 | 20,841,884 | 0.47% |
| 2023-09-18 | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 4,515,101 | 19,055,400 | 0.71% |
| 2023-09-15 | 4.19 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 3,840,500 | 16,194,022 | 0.48% |
| 2023-09-14 | 4.21 | 4.22 | 4.17 | 4.19 | 4.19 | qfq | 5,242,530 | 21,984,825 | -0.48% |
| 2023-09-13 | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 4,475,300 | 18,896,139 | -1.41% |
| 2023-09-12 | 4.25 | 4.31 | 4.23 | 4.27 | 4.27 | qfq | 6,258,124 | 26,725,896 | 0.95% |
| 2023-09-11 | 4.19 | 4.24 | 4.17 | 4.23 | 4.23 | qfq | 3,775,555 | 15,887,929 | 1.20% |
| 2023-09-08 | 4.19 | 4.25 | 4.17 | 4.18 | 4.18 | qfq | 3,550,615 | 14,943,406 | -0.48% |
| 2023-09-07 | 4.27 | 4.28 | 4.19 | 4.20 | 4.20 | qfq | 4,246,615 | 17,994,690 | -1.87% |
| 2023-09-06 | 4.22 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 4,706,600 | 20,067,847 | 1.42% |
| 2023-09-05 | 4.27 | 4.28 | 4.22 | 4.22 | 4.22 | qfq | 4,637,500 | 19,635,582 | -0.94% |
| 2023-09-04 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 4,621,200 | 19,650,069 | 0.71% |
| 2023-09-01 | 4.18 | 4.30 | 4.10 | 4.23 | 4.23 | qfq | 10,860,850 | 45,882,786 | 2.17% |
| 2023-08-31 | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 6,472,845 | 27,029,062 | -2.59% |
| 2023-08-30 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 8,881,195 | 37,710,241 | 0.00% |
| 2023-08-29 | 4.17 | 4.26 | 4.17 | 4.25 | 4.25 | qfq | 5,352,300 | 22,613,113 | 2.16% |
| 2023-08-28 | 4.30 | 4.31 | 4.16 | 4.16 | 4.16 | qfq | 8,767,000 | 37,024,063 | 1.96% |
| 2023-08-25 | 4.11 | 4.18 | 4.06 | 4.08 | 4.08 | qfq | 5,481,700 | 22,501,128 | -1.21% |
| 2023-08-24 | 4.22 | 4.23 | 4.12 | 4.13 | 4.13 | qfq | 5,380,400 | 22,362,396 | -1.43% |
| 2023-08-23 | 4.26 | 4.26 | 4.18 | 4.19 | 4.19 | qfq | 4,639,900 | 19,554,732 | -1.41% |
| 2023-08-22 | 4.25 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 7,210,759 | 30,510,096 | 0.00% |
| 2023-08-21 | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 5,197,100 | 22,273,318 | -1.16% |
| 2023-08-18 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | qfq | 4,508,810 | 19,614,610 | -1.60% |
| 2023-08-17 | 4.34 | 4.38 | 4.27 | 4.37 | 4.37 | qfq | 5,463,397 | 23,634,927 | 1.86% |
| 2023-08-16 | 4.35 | 4.36 | 4.28 | 4.29 | 4.29 | qfq | 4,091,600 | 17,642,956 | -1.15% |
| 2023-08-15 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 3,495,700 | 15,142,383 | 0.00% |
| 2023-08-14 | 4.27 | 4.35 | 4.23 | 4.34 | 4.34 | qfq | 5,466,000 | 23,515,588 | 1.17% |
| 2023-08-11 | 4.39 | 4.40 | 4.29 | 4.29 | 4.29 | qfq | 5,268,620 | 22,831,464 | -1.83% |
| 2023-08-10 | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | qfq | 3,891,701 | 16,978,798 | 0.23% |
| 2023-08-09 | 4.44 | 4.46 | 4.35 | 4.36 | 4.36 | qfq | 5,459,000 | 23,876,392 | -1.13% |
| 2023-08-08 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | qfq | 5,822,973 | 25,768,952 | -0.45% |
| 2023-08-07 | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | qfq | 7,215,400 | 32,023,653 | -1.12% |
| 2023-08-04 | 4.53 | 4.54 | 4.48 | 4.48 | 4.48 | qfq | 11,014,964 | 49,549,580 | -1.32% |
| 2023-08-03 | 4.58 | 4.59 | 4.50 | 4.54 | 4.54 | qfq | 13,208,213 | 59,808,702 | -0.87% |
| 2023-08-02 | 4.47 | 4.61 | 4.45 | 4.58 | 4.58 | qfq | 22,186,588 | 101,281,178 | 1.78% |
| 2023-08-01 | 4.48 | 4.51 | 4.40 | 4.50 | 4.50 | qfq | 11,981,000 | 53,544,542 | 0.67% |
| 2023-07-31 | 4.47 | 4.52 | 4.45 | 4.47 | 4.47 | qfq | 11,030,500 | 49,307,984 | 0.45% |
| 2023-07-28 | 4.38 | 4.46 | 4.34 | 4.45 | 4.45 | qfq | 11,300,416 | 49,935,657 | 2.06% |
| 2023-07-27 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | qfq | 7,683,400 | 33,725,915 | -0.46% |
| 2023-07-26 | 4.36 | 4.38 | 4.33 | 4.38 | 4.38 | qfq | 7,521,152 | 32,740,497 | 0.46% |
| 2023-07-25 | 4.30 | 4.37 | 4.30 | 4.36 | 4.36 | qfq | 8,298,200 | 36,078,453 | 1.40% |
| 2023-07-24 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 3,925,149 | 16,886,395 | 0.47% |
| 2023-07-21 | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | qfq | 5,969,577 | 25,550,430 | 0.47% |
| 2023-07-20 | 4.33 | 4.36 | 4.25 | 4.26 | 4.26 | qfq | 6,280,600 | 26,950,041 | -1.84% |
| 2023-07-19 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 4,962,959 | 21,500,141 | 0.46% |
| 2023-07-18 | 4.27 | 4.35 | 4.23 | 4.32 | 4.32 | qfq | 7,062,600 | 30,348,862 | 0.93% |
| 2023-07-17 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 8,237,801 | 35,110,254 | -1.38% |