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
宁波富达600724.SH
最近收盘价4.872026-07-17
最近交易日2026-07-17
成交量（股）14,826,100
成交额（元）74,185,689
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-02-07 | 2026-02-13 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.15 | — | — | — | 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 | 5.20 | 5.27 | 4.83 | 4.87 | 4.87 | qfq | 14,826,100 | 74,185,689 | -6.35% |
| 2026-07-16 | 5.25 | 5.32 | 5.09 | 5.20 | 5.20 | qfq | 8,119,277 | 42,459,084 | -1.70% |
| 2026-07-15 | 5.23 | 5.30 | 5.17 | 5.29 | 5.29 | qfq | 6,909,900 | 36,231,734 | 0.95% |
| 2026-07-14 | 5.22 | 5.31 | 5.14 | 5.24 | 5.24 | qfq | 9,595,916 | 50,041,805 | 0.58% |
| 2026-07-13 | 5.40 | 5.50 | 5.16 | 5.21 | 5.21 | qfq | 10,823,400 | 57,165,401 | -4.05% |
| 2026-07-10 | 5.30 | 5.64 | 5.24 | 5.43 | 5.43 | qfq | 16,614,602 | 91,162,512 | 2.84% |
| 2026-07-09 | 5.12 | 5.31 | 5.12 | 5.28 | 5.28 | qfq | 7,042,800 | 36,795,366 | 0.96% |
| 2026-07-08 | 5.23 | 5.36 | 5.11 | 5.23 | 5.23 | qfq | 9,322,200 | 48,715,780 | 0.19% |
| 2026-07-07 | 5.43 | 5.48 | 5.19 | 5.22 | 5.22 | qfq | 8,531,700 | 44,915,107 | -4.74% |
| 2026-07-06 | 5.55 | 5.68 | 5.37 | 5.48 | 5.48 | qfq | 13,052,300 | 72,138,230 | -0.36% |
| 2026-07-03 | 5.47 | 5.81 | 5.39 | 5.50 | 5.50 | qfq | 18,093,791 | 100,467,072 | 2.23% |
| 2026-07-02 | 5.53 | 5.75 | 5.38 | 5.38 | 5.38 | qfq | 18,720,969 | 102,809,625 | -3.58% |
| 2026-07-01 | 5.10 | 5.58 | 4.97 | 5.58 | 5.58 | qfq | 15,630,242 | 83,593,665 | 10.06% |
| 2026-06-30 | 5.20 | 5.46 | 5.07 | 5.07 | 5.07 | qfq | 16,291,300 | 84,831,737 | -2.50% |
| 2026-06-29 | 5.66 | 5.66 | 5.04 | 5.20 | 5.20 | qfq | 19,357,304 | 102,727,695 | -5.45% |
| 2026-06-26 | 6.06 | 6.26 | 5.50 | 5.50 | 5.50 | qfq | 29,943,564 | 172,479,627 | -9.98% |
| 2026-06-25 | 5.65 | 6.27 | 5.55 | 6.11 | 6.11 | qfq | 46,347,451 | 278,218,364 | 7.19% |
| 2026-06-24 | 5.82 | 5.87 | 5.59 | 5.70 | 5.70 | qfq | 13,179,700 | 75,003,580 | -2.56% |
| 2026-06-23 | 5.93 | 6.18 | 5.80 | 5.85 | 5.85 | qfq | 10,048,300 | 59,925,014 | -1.68% |
| 2026-06-22 | 6.13 | 6.13 | 5.71 | 5.95 | 5.95 | qfq | 15,275,617 | 89,720,092 | -3.09% |
| 2026-06-18 | 6.32 | 6.34 | 6.04 | 6.14 | 6.14 | qfq | 13,802,300 | 84,907,961 | -3.46% |
| 2026-06-17 | 6.58 | 6.70 | 6.32 | 6.36 | 6.36 | qfq | 8,265,500 | 53,574,201 | -3.20% |
| 2026-06-16 | 6.57 | 6.59 | 6.45 | 6.57 | 6.57 | qfq | 5,363,500 | 34,954,435 | 0.00% |
| 2026-06-15 | 6.65 | 6.67 | 6.40 | 6.57 | 6.57 | qfq | 9,178,700 | 59,780,116 | -1.05% |
| 2026-06-12 | 6.53 | 6.68 | 6.44 | 6.64 | 6.64 | qfq | 10,640,500 | 69,964,543 | 0.00% |
| 2026-06-11 | 6.42 | 6.72 | 6.37 | 6.64 | 6.59 | qfq | 10,183,299 | 67,036,906 | 2.79% |
| 2026-06-10 | 6.42 | 6.57 | 6.25 | 6.46 | 6.41 | qfq | 7,880,600 | 50,362,035 | -0.77% |
| 2026-06-09 | 6.58 | 6.58 | 6.34 | 6.51 | 6.46 | qfq | 8,100,700 | 52,201,400 | 0.93% |
| 2026-06-08 | 6.36 | 6.79 | 6.31 | 6.45 | 6.40 | qfq | 12,968,500 | 85,035,786 | -1.53% |
| 2026-06-05 | 6.53 | 6.61 | 6.38 | 6.55 | 6.50 | qfq | 7,610,200 | 49,517,217 | 0.92% |
| 2026-06-04 | 6.75 | 6.76 | 6.41 | 6.49 | 6.44 | qfq | 11,694,600 | 76,640,598 | -4.28% |
| 2026-06-03 | 6.66 | 7.15 | 6.66 | 6.78 | 6.73 | qfq | 13,671,400 | 93,730,087 | 1.50% |
| 2026-06-02 | 6.90 | 6.99 | 6.61 | 6.68 | 6.63 | qfq | 10,746,700 | 72,197,103 | -2.91% |
| 2026-06-01 | 6.86 | 6.93 | 6.68 | 6.88 | 6.83 | qfq | 9,533,000 | 65,157,208 | -0.72% |
| 2026-05-29 | 6.95 | 7.15 | 6.90 | 6.93 | 6.88 | qfq | 12,290,701 | 86,259,474 | 0.29% |
| 2026-05-28 | 7.01 | 7.02 | 6.70 | 6.91 | 6.86 | qfq | 11,661,304 | 80,186,758 | -0.86% |
| 2026-05-27 | 6.98 | 7.17 | 6.83 | 6.97 | 6.92 | qfq | 12,444,000 | 86,937,837 | -0.29% |
| 2026-05-26 | 7.06 | 7.09 | 6.80 | 6.99 | 6.94 | qfq | 12,611,004 | 87,209,242 | -2.24% |
| 2026-05-25 | 7.38 | 7.39 | 7.04 | 7.15 | 7.10 | qfq | 12,868,417 | 92,242,497 | -3.12% |
| 2026-05-22 | 7.50 | 7.53 | 7.32 | 7.38 | 7.32 | qfq | 7,439,400 | 54,907,702 | -0.27% |
| 2026-05-21 | 7.73 | 7.83 | 7.37 | 7.40 | 7.34 | qfq | 10,726,800 | 81,481,618 | -4.27% |
| 2026-05-20 | 7.65 | 7.81 | 7.55 | 7.73 | 7.67 | qfq | 10,169,800 | 78,148,840 | 0.26% |
| 2026-05-19 | 7.93 | 8.00 | 7.63 | 7.71 | 7.65 | qfq | 14,569,583 | 112,824,806 | -3.14% |
| 2026-05-18 | 8.25 | 8.29 | 7.87 | 7.96 | 7.90 | qfq | 12,711,510 | 101,929,116 | -3.86% |
| 2026-05-15 | 8.18 | 8.32 | 8.08 | 8.28 | 8.22 | qfq | 12,855,200 | 105,345,217 | 0.73% |
| 2026-05-14 | 8.38 | 8.57 | 8.21 | 8.22 | 8.16 | qfq | 14,283,900 | 119,138,409 | -2.38% |
| 2026-05-13 | 8.16 | 8.61 | 8.10 | 8.42 | 8.36 | qfq | 23,364,300 | 196,384,415 | 3.95% |
| 2026-05-12 | 7.96 | 8.18 | 7.92 | 8.10 | 8.04 | qfq | 19,301,637 | 155,508,965 | 1.89% |
| 2026-05-11 | 8.10 | 8.29 | 7.82 | 7.95 | 7.89 | qfq | 36,317,515 | 289,137,488 | -1.73% |
| 2026-05-08 | 7.35 | 8.09 | 7.30 | 8.09 | 8.03 | qfq | 18,252,549 | 145,004,087 | 10.07% |
| 2026-05-07 | 7.09 | 7.35 | 7.05 | 7.35 | 7.29 | qfq | 14,604,979 | 105,596,860 | 3.67% |
| 2026-05-06 | 7.00 | 7.18 | 6.95 | 7.09 | 7.04 | qfq | 10,828,300 | 76,493,504 | 1.72% |
| 2026-04-30 | 6.96 | 7.10 | 6.94 | 6.97 | 6.92 | qfq | 6,297,100 | 44,041,052 | 0.14% |
| 2026-04-29 | 7.04 | 7.10 | 6.93 | 6.96 | 6.91 | qfq | 7,949,100 | 55,615,681 | -1.14% |
| 2026-04-28 | 7.04 | 7.14 | 6.93 | 7.04 | 6.99 | qfq | 7,914,400 | 55,554,367 | 0.00% |
| 2026-04-27 | 7.10 | 7.10 | 6.88 | 7.04 | 6.99 | qfq | 9,665,001 | 67,451,734 | -0.85% |
| 2026-04-24 | 7.28 | 7.29 | 7.06 | 7.10 | 7.05 | qfq | 10,593,432 | 75,783,249 | -2.47% |
| 2026-04-23 | 7.29 | 7.37 | 7.22 | 7.28 | 7.23 | qfq | 8,942,600 | 64,978,672 | -0.14% |
| 2026-04-22 | 7.29 | 7.34 | 7.20 | 7.29 | 7.24 | qfq | 10,586,408 | 76,886,759 | -0.68% |
| 2026-04-21 | 7.14 | 7.45 | 7.07 | 7.34 | 7.28 | qfq | 15,006,500 | 109,950,698 | 2.66% |
| 2026-04-20 | 6.93 | 7.22 | 6.83 | 7.15 | 7.10 | qfq | 15,807,600 | 111,443,755 | 3.17% |
| 2026-04-17 | 6.74 | 6.93 | 6.68 | 6.93 | 6.88 | qfq | 11,732,000 | 80,042,102 | 2.36% |
| 2026-04-16 | 6.74 | 6.80 | 6.65 | 6.77 | 6.72 | qfq | 9,232,114 | 62,187,850 | 0.45% |
| 2026-04-15 | 6.78 | 6.96 | 6.71 | 6.74 | 6.69 | qfq | 12,967,330 | 88,556,196 | -0.44% |
| 2026-04-14 | 6.80 | 6.83 | 6.59 | 6.77 | 6.72 | qfq | 15,052,003 | 100,892,851 | -0.59% |
| 2026-04-13 | 6.95 | 6.98 | 6.78 | 6.81 | 6.76 | qfq | 11,335,700 | 77,647,421 | -1.87% |
| 2026-04-10 | 6.93 | 7.01 | 6.82 | 6.94 | 6.89 | qfq | 13,823,978 | 95,815,168 | -0.14% |
| 2026-04-09 | 6.79 | 6.99 | 6.71 | 6.95 | 6.90 | qfq | 16,653,200 | 115,064,480 | 1.46% |
| 2026-04-08 | 6.77 | 6.98 | 6.66 | 6.85 | 6.80 | qfq | 21,964,767 | 149,923,121 | 2.54% |
| 2026-04-07 | 6.47 | 6.81 | 6.39 | 6.68 | 6.63 | qfq | 18,384,736 | 121,863,345 | 4.05% |
| 2026-04-03 | 6.65 | 6.69 | 6.37 | 6.42 | 6.37 | qfq | 23,027,801 | 149,266,717 | -2.43% |
| 2026-04-02 | 6.75 | 6.83 | 6.55 | 6.58 | 6.53 | qfq | 42,587,408 | 285,307,916 | -1.20% |
| 2026-04-01 | 6.23 | 6.66 | 6.23 | 6.66 | 6.61 | qfq | 40,510,812 | 266,116,084 | 10.08% |
| 2026-03-31 | 6.38 | 6.43 | 5.99 | 6.05 | 6.00 | qfq | 34,217,880 | 210,781,577 | -5.32% |
| 2026-03-30 | 5.73 | 6.39 | 5.68 | 6.39 | 6.34 | qfq | 25,765,938 | 157,100,408 | 9.98% |
| 2026-03-27 | 5.59 | 5.87 | 5.59 | 5.81 | 5.77 | qfq | 12,890,801 | 74,326,966 | 3.01% |
| 2026-03-26 | 5.71 | 5.88 | 5.60 | 5.64 | 5.60 | qfq | 7,638,300 | 43,680,366 | -3.42% |
| 2026-03-25 | 5.76 | 5.85 | 5.73 | 5.84 | 5.80 | qfq | 8,898,900 | 51,715,821 | 1.92% |
| 2026-03-24 | 5.58 | 5.74 | 5.52 | 5.73 | 5.69 | qfq | 13,928,590 | 78,453,703 | 4.56% |
| 2026-03-23 | 5.75 | 5.80 | 5.44 | 5.48 | 5.44 | qfq | 13,781,800 | 77,355,677 | -6.96% |
| 2026-03-20 | 6.07 | 6.10 | 5.87 | 5.89 | 5.85 | qfq | 9,517,300 | 56,665,281 | -2.64% |
| 2026-03-19 | 6.22 | 6.24 | 6.00 | 6.05 | 6.00 | qfq | 10,903,300 | 66,644,112 | -3.51% |
| 2026-03-18 | 6.26 | 6.29 | 6.20 | 6.27 | 6.22 | qfq | 8,035,800 | 50,133,415 | 0.00% |
| 2026-03-17 | 6.36 | 6.47 | 6.26 | 6.27 | 6.22 | qfq | 13,461,900 | 85,475,433 | -1.88% |
| 2026-03-16 | 6.49 | 6.59 | 6.36 | 6.39 | 6.34 | qfq | 11,400,200 | 73,566,809 | -1.99% |
| 2026-03-13 | 6.58 | 6.68 | 6.48 | 6.52 | 6.47 | qfq | 9,572,500 | 63,017,151 | -0.76% |
| 2026-03-12 | 6.64 | 6.69 | 6.53 | 6.57 | 6.52 | qfq | 10,453,901 | 68,909,302 | -1.20% |
| 2026-03-11 | 6.55 | 6.86 | 6.54 | 6.65 | 6.60 | qfq | 19,218,228 | 128,670,282 | 1.22% |
| 2026-03-10 | 6.57 | 6.67 | 6.39 | 6.57 | 6.52 | qfq | 13,894,400 | 90,327,696 | 0.00% |
| 2026-03-09 | 6.58 | 6.72 | 6.47 | 6.57 | 6.52 | qfq | 12,863,300 | 84,541,531 | 0.31% |
| 2026-03-06 | 6.48 | 6.62 | 6.40 | 6.55 | 6.50 | qfq | 9,190,400 | 60,058,175 | 0.77% |
| 2026-03-05 | 6.46 | 6.64 | 6.37 | 6.50 | 6.45 | qfq | 15,178,276 | 99,176,478 | 2.52% |
| 2026-03-04 | 6.50 | 6.73 | 6.31 | 6.34 | 6.29 | qfq | 17,192,801 | 110,682,040 | -3.65% |
| 2026-03-03 | 6.63 | 6.78 | 6.50 | 6.58 | 6.53 | qfq | 18,201,831 | 121,128,803 | -0.30% |
| 2026-03-02 | 6.98 | 6.98 | 6.40 | 6.60 | 6.55 | qfq | 21,563,700 | 142,762,386 | -4.49% |
| 2026-02-27 | 6.93 | 6.93 | 6.84 | 6.91 | 6.86 | qfq | 7,881,600 | 54,205,707 | -0.72% |
| 2026-02-26 | 7.06 | 7.06 | 6.79 | 6.96 | 6.91 | qfq | 14,627,201 | 100,919,784 | -1.00% |
| 2026-02-25 | 7.11 | 7.19 | 6.99 | 7.03 | 6.98 | qfq | 14,316,312 | 101,451,828 | -1.13% |
| 2026-02-24 | 6.73 | 7.19 | 6.64 | 7.11 | 7.06 | qfq | 23,058,298 | 161,372,452 | 6.44% |
| 2026-02-13 | 6.67 | 6.74 | 6.59 | 6.68 | 6.63 | qfq | 8,304,501 | 55,383,513 | -1.33% |
| 2026-02-12 | 6.79 | 6.83 | 6.69 | 6.77 | 6.65 | qfq | 7,581,100 | 51,287,317 | -0.29% |
| 2026-02-11 | 6.75 | 6.84 | 6.70 | 6.79 | 6.67 | qfq | 8,280,802 | 56,200,276 | 0.59% |
| 2026-02-10 | 6.75 | 6.85 | 6.56 | 6.75 | 6.63 | qfq | 12,053,389 | 80,922,072 | -0.15% |
| 2026-02-09 | 6.69 | 6.78 | 6.62 | 6.76 | 6.64 | qfq | 13,035,630 | 87,373,094 | 1.81% |
| 2026-02-06 | 6.66 | 6.78 | 6.63 | 6.64 | 6.52 | qfq | 8,078,400 | 54,103,880 | -0.90% |
| 2026-02-05 | 6.69 | 6.75 | 6.64 | 6.70 | 6.58 | qfq | 8,135,401 | 54,513,776 | 0.00% |
| 2026-02-04 | 6.72 | 6.74 | 6.53 | 6.70 | 6.58 | qfq | 13,164,600 | 87,622,575 | -0.30% |
| 2026-02-03 | 6.73 | 6.78 | 6.61 | 6.72 | 6.60 | qfq | 12,796,401 | 85,509,275 | 0.60% |
| 2026-02-02 | 6.95 | 7.05 | 6.66 | 6.68 | 6.56 | qfq | 19,388,194 | 132,249,890 | -3.75% |
| 2026-01-30 | 6.79 | 6.98 | 6.75 | 6.94 | 6.82 | qfq | 15,496,800 | 106,473,381 | 1.46% |
| 2026-01-29 | 6.77 | 7.00 | 6.72 | 6.84 | 6.72 | qfq | 18,513,500 | 127,081,866 | 0.29% |
| 2026-01-28 | 6.70 | 6.93 | 6.67 | 6.82 | 6.70 | qfq | 19,721,801 | 134,630,587 | 1.64% |
| 2026-01-27 | 6.67 | 6.94 | 6.50 | 6.71 | 6.59 | qfq | 15,434,524 | 103,880,119 | 0.60% |
| 2026-01-26 | 6.79 | 6.79 | 6.59 | 6.67 | 6.55 | qfq | 14,297,254 | 95,481,764 | -1.48% |
| 2026-01-23 | 6.80 | 6.98 | 6.61 | 6.77 | 6.65 | qfq | 24,487,020 | 165,539,322 | -0.88% |
| 2026-01-22 | 6.74 | 7.10 | 6.69 | 6.83 | 6.71 | qfq | 27,024,273 | 186,402,407 | 1.49% |
| 2026-01-21 | 6.64 | 7.03 | 6.57 | 6.73 | 6.61 | qfq | 32,406,845 | 221,229,372 | -0.30% |
| 2026-01-20 | 6.42 | 6.85 | 6.32 | 6.75 | 6.63 | qfq | 35,992,754 | 237,070,423 | 5.63% |
| 2026-01-19 | 6.29 | 6.52 | 6.23 | 6.39 | 6.28 | qfq | 23,098,900 | 147,291,574 | 1.59% |
| 2026-01-16 | 6.24 | 6.42 | 6.09 | 6.29 | 6.18 | qfq | 30,507,754 | 190,538,923 | 1.29% |
| 2026-01-15 | 6.68 | 6.68 | 6.15 | 6.21 | 6.10 | qfq | 46,771,815 | 292,895,916 | -6.19% |
| 2026-01-14 | 6.02 | 6.62 | 5.97 | 6.62 | 6.50 | qfq | 22,781,184 | 147,266,821 | 9.97% |
| 2026-01-13 | 6.06 | 6.22 | 5.95 | 6.02 | 5.91 | qfq | 18,193,620 | 110,493,129 | -0.66% |
| 2026-01-12 | 6.03 | 6.07 | 5.81 | 6.06 | 5.95 | qfq | 21,907,301 | 130,041,340 | 0.33% |
| 2026-01-09 | 5.84 | 6.15 | 5.80 | 6.04 | 5.93 | qfq | 23,716,622 | 142,945,362 | 2.90% |
| 2026-01-08 | 5.63 | 5.90 | 5.58 | 5.87 | 5.77 | qfq | 16,601,101 | 95,355,230 | 4.08% |
| 2026-01-07 | 5.61 | 5.65 | 5.56 | 5.64 | 5.54 | qfq | 9,768,885 | 54,807,711 | 0.53% |
| 2026-01-06 | 5.62 | 5.67 | 5.58 | 5.61 | 5.51 | qfq | 10,695,920 | 60,111,654 | -0.18% |
| 2026-01-05 | 5.75 | 5.79 | 5.60 | 5.62 | 5.52 | qfq | 11,722,801 | 66,283,785 | -2.43% |
| 2025-12-31 | 5.71 | 5.79 | 5.66 | 5.76 | 5.66 | qfq | 10,564,901 | 60,574,025 | 1.41% |
| 2025-12-30 | 5.67 | 5.77 | 5.66 | 5.68 | 5.58 | qfq | 10,585,400 | 60,470,733 | 0.18% |
| 2025-12-29 | 5.76 | 5.77 | 5.65 | 5.67 | 5.57 | qfq | 9,745,600 | 55,505,054 | -1.22% |
| 2025-12-26 | 5.73 | 5.81 | 5.68 | 5.74 | 5.64 | qfq | 12,005,700 | 68,946,598 | -0.69% |
| 2025-12-25 | 5.68 | 5.80 | 5.63 | 5.78 | 5.68 | qfq | 10,860,600 | 62,481,155 | 1.58% |
| 2025-12-24 | 5.65 | 5.74 | 5.58 | 5.69 | 5.59 | qfq | 10,509,402 | 59,466,813 | 0.53% |
| 2025-12-23 | 5.76 | 5.79 | 5.64 | 5.66 | 5.56 | qfq | 15,125,300 | 86,016,549 | -1.57% |
| 2025-12-22 | 5.47 | 5.85 | 5.44 | 5.75 | 5.65 | qfq | 34,722,601 | 198,459,195 | 5.12% |
| 2025-12-19 | 5.37 | 5.51 | 5.35 | 5.47 | 5.37 | qfq | 11,292,735 | 61,623,120 | 1.86% |
| 2025-12-18 | 5.33 | 5.46 | 5.31 | 5.37 | 5.27 | qfq | 8,921,300 | 48,092,176 | -0.19% |
| 2025-12-17 | 5.27 | 5.52 | 5.27 | 5.38 | 5.28 | qfq | 17,262,135 | 93,300,634 | 2.09% |
| 2025-12-16 | 5.26 | 5.31 | 5.19 | 5.27 | 5.18 | qfq | 8,764,200 | 46,042,432 | 0.19% |
| 2025-12-15 | 5.19 | 5.27 | 5.16 | 5.26 | 5.17 | qfq | 10,189,201 | 53,385,849 | 0.77% |
| 2025-12-12 | 5.34 | 5.37 | 5.20 | 5.22 | 5.13 | qfq | 18,576,604 | 97,873,740 | -2.61% |
| 2025-12-11 | 5.58 | 5.59 | 5.36 | 5.36 | 5.26 | qfq | 18,333,700 | 99,587,113 | -4.29% |
| 2025-12-10 | 5.54 | 5.62 | 5.35 | 5.60 | 5.50 | qfq | 30,636,704 | 167,797,087 | -0.18% |
| 2025-12-09 | 5.72 | 5.90 | 5.58 | 5.61 | 5.51 | qfq | 54,643,200 | 312,099,298 | 0.54% |
| 2025-12-08 | 5.56 | 5.66 | 5.55 | 5.58 | 5.48 | qfq | 19,249,288 | 107,790,757 | -0.36% |
| 2025-12-05 | 5.66 | 5.68 | 5.51 | 5.60 | 5.50 | qfq | 21,852,903 | 121,626,575 | -0.71% |
| 2025-12-04 | 5.64 | 5.76 | 5.61 | 5.64 | 5.54 | qfq | 28,935,300 | 163,732,224 | -1.57% |
| 2025-12-03 | 5.85 | 5.95 | 5.65 | 5.73 | 5.63 | qfq | 57,073,164 | 327,586,418 | -2.05% |
| 2025-12-02 | 5.34 | 5.85 | 5.31 | 5.85 | 5.75 | qfq | 44,088,763 | 253,654,317 | 9.96% |
| 2025-12-01 | 5.32 | 5.36 | 5.28 | 5.32 | 5.23 | qfq | 6,628,000 | 35,269,697 | 0.38% |
| 2025-11-28 | 5.20 | 5.31 | 5.15 | 5.30 | 5.21 | qfq | 6,714,100 | 35,169,869 | 1.73% |
| 2025-11-27 | 5.22 | 5.25 | 5.13 | 5.21 | 5.12 | qfq | 6,413,201 | 33,316,948 | -0.38% |
| 2025-11-26 | 5.18 | 5.37 | 5.16 | 5.23 | 5.14 | qfq | 11,362,700 | 60,000,318 | 0.97% |
| 2025-11-25 | 5.13 | 5.24 | 5.12 | 5.18 | 5.09 | qfq | 8,294,689 | 42,995,014 | 0.39% |
| 2025-11-24 | 5.11 | 5.23 | 5.09 | 5.16 | 5.07 | qfq | 11,674,739 | 60,116,046 | 1.57% |
| 2025-11-21 | 5.27 | 5.35 | 5.05 | 5.08 | 4.99 | qfq | 15,084,800 | 77,928,866 | -4.69% |
| 2025-11-20 | 5.31 | 5.43 | 5.25 | 5.33 | 5.24 | qfq | 9,772,027 | 52,029,663 | 0.95% |
| 2025-11-19 | 5.42 | 5.49 | 5.26 | 5.28 | 5.19 | qfq | 10,089,227 | 53,773,587 | -2.76% |
| 2025-11-18 | 5.60 | 5.61 | 5.40 | 5.43 | 5.33 | qfq | 13,994,100 | 76,447,748 | -2.51% |
| 2025-11-17 | 5.59 | 5.61 | 5.53 | 5.57 | 5.47 | qfq | 10,184,254 | 56,752,558 | -0.71% |
| 2025-11-14 | 5.64 | 5.71 | 5.60 | 5.61 | 5.51 | qfq | 9,635,254 | 54,456,306 | -1.06% |
| 2025-11-13 | 5.64 | 5.70 | 5.58 | 5.67 | 5.57 | qfq | 8,176,255 | 46,177,893 | 0.53% |
| 2025-11-12 | 5.68 | 5.69 | 5.59 | 5.64 | 5.54 | qfq | 11,013,500 | 62,064,095 | -0.70% |
| 2025-11-11 | 5.63 | 5.71 | 5.58 | 5.68 | 5.58 | qfq | 13,155,100 | 74,283,553 | 0.71% |
| 2025-11-10 | 5.50 | 5.64 | 5.45 | 5.64 | 5.54 | qfq | 15,913,730 | 88,855,239 | 2.92% |
| 2025-11-07 | 5.49 | 5.58 | 5.47 | 5.48 | 5.38 | qfq | 10,846,012 | 59,887,907 | -0.36% |
| 2025-11-06 | 5.56 | 5.59 | 5.45 | 5.50 | 5.40 | qfq | 12,953,427 | 71,041,180 | -1.08% |
| 2025-11-05 | 5.44 | 5.61 | 5.41 | 5.56 | 5.46 | qfq | 16,926,969 | 93,749,273 | 1.28% |
| 2025-11-04 | 5.37 | 5.54 | 5.33 | 5.49 | 5.39 | qfq | 16,760,500 | 91,357,045 | 2.43% |
| 2025-11-03 | 5.36 | 5.47 | 5.34 | 5.36 | 5.26 | qfq | 13,201,600 | 71,006,282 | -0.19% |
| 2025-10-31 | 5.34 | 5.41 | 5.33 | 5.37 | 5.27 | qfq | 10,131,747 | 54,451,764 | 0.56% |
| 2025-10-30 | 5.44 | 5.50 | 5.33 | 5.34 | 5.24 | qfq | 10,842,102 | 58,350,793 | -1.29% |
| 2025-10-29 | 5.50 | 5.52 | 5.35 | 5.41 | 5.31 | qfq | 17,137,218 | 92,724,631 | -2.87% |
| 2025-10-28 | 5.45 | 5.82 | 5.45 | 5.57 | 5.47 | qfq | 24,584,585 | 138,379,877 | 1.83% |
| 2025-10-27 | 5.48 | 5.53 | 5.38 | 5.47 | 5.37 | qfq | 15,308,653 | 83,428,528 | 0.18% |
| 2025-10-24 | 5.60 | 5.71 | 5.44 | 5.46 | 5.36 | qfq | 24,301,105 | 134,640,352 | -3.19% |
| 2025-10-23 | 5.35 | 5.74 | 5.35 | 5.64 | 5.54 | qfq | 36,157,936 | 201,919,576 | 5.42% |
| 2025-10-22 | 5.26 | 5.39 | 5.25 | 5.35 | 5.25 | qfq | 13,913,000 | 74,250,045 | 1.33% |
| 2025-10-21 | 5.18 | 5.29 | 5.16 | 5.28 | 5.19 | qfq | 11,222,656 | 58,907,388 | 1.93% |
| 2025-10-20 | 5.18 | 5.28 | 5.14 | 5.18 | 5.09 | qfq | 12,957,900 | 67,141,373 | -0.77% |
| 2025-10-17 | 5.24 | 5.31 | 5.20 | 5.22 | 5.13 | qfq | 12,860,200 | 67,588,222 | -0.38% |
| 2025-10-16 | 5.35 | 5.35 | 5.22 | 5.24 | 5.15 | qfq | 15,162,935 | 79,910,349 | -1.87% |
| 2025-10-15 | 5.33 | 5.38 | 5.28 | 5.34 | 5.24 | qfq | 15,694,002 | 83,504,251 | 0.19% |
| 2025-10-14 | 5.29 | 5.41 | 5.22 | 5.33 | 5.24 | qfq | 24,123,202 | 128,418,342 | 0.95% |
| 2025-10-13 | 5.00 | 5.31 | 4.97 | 5.28 | 5.19 | qfq | 28,635,093 | 148,982,108 | 2.33% |
| 2025-10-10 | 4.93 | 5.21 | 4.92 | 5.16 | 5.07 | qfq | 25,592,242 | 130,884,840 | 4.24% |
| 2025-10-09 | 4.96 | 4.98 | 4.88 | 4.95 | 4.86 | qfq | 10,816,028 | 53,303,704 | -0.20% |
| 2025-09-30 | 4.98 | 5.00 | 4.94 | 4.96 | 4.87 | qfq | 8,418,327 | 41,814,463 | -0.40% |
| 2025-09-29 | 4.92 | 4.98 | 4.83 | 4.98 | 4.89 | qfq | 9,799,239 | 48,200,996 | 1.43% |
| 2025-09-26 | 4.88 | 4.98 | 4.84 | 4.91 | 4.82 | qfq | 9,411,700 | 46,438,300 | 0.00% |
| 2025-09-25 | 4.94 | 4.95 | 4.86 | 4.91 | 4.82 | qfq | 9,860,900 | 48,315,470 | 0.00% |
| 2025-09-24 | 4.82 | 4.93 | 4.78 | 4.91 | 4.82 | qfq | 10,821,912 | 52,852,865 | 1.66% |
| 2025-09-23 | 4.89 | 4.90 | 4.69 | 4.83 | 4.74 | qfq | 14,989,415 | 71,671,742 | -1.43% |
| 2025-09-22 | 4.94 | 4.94 | 4.85 | 4.90 | 4.81 | qfq | 9,865,850 | 48,112,310 | -0.81% |
| 2025-09-19 | 4.97 | 5.02 | 4.88 | 4.94 | 4.85 | qfq | 13,656,635 | 67,290,789 | -0.60% |
| 2025-09-18 | 5.12 | 5.13 | 4.94 | 4.97 | 4.88 | qfq | 19,788,245 | 99,741,713 | -3.12% |
| 2025-09-17 | 5.10 | 5.14 | 5.04 | 5.13 | 5.04 | qfq | 15,118,728 | 77,171,298 | 0.59% |
| 2025-09-16 | 5.14 | 5.17 | 5.08 | 5.10 | 5.01 | qfq | 15,509,513 | 79,178,064 | -0.78% |
| 2025-09-15 | 5.25 | 5.25 | 5.06 | 5.14 | 5.05 | qfq | 20,629,200 | 105,716,566 | -1.91% |
| 2025-09-12 | 5.17 | 5.27 | 5.16 | 5.24 | 5.15 | qfq | 20,704,709 | 107,959,739 | 0.96% |
| 2025-09-11 | 5.16 | 5.21 | 5.10 | 5.19 | 5.10 | qfq | 19,030,404 | 98,056,302 | 0.00% |
| 2025-09-10 | 5.15 | 5.23 | 5.14 | 5.19 | 5.10 | qfq | 19,758,594 | 102,469,456 | 0.00% |
| 2025-09-09 | 5.20 | 5.29 | 5.14 | 5.19 | 5.10 | qfq | 27,876,500 | 145,106,094 | -0.76% |
| 2025-09-08 | 5.25 | 5.30 | 5.16 | 5.23 | 5.14 | qfq | 40,094,575 | 209,163,179 | -1.88% |
| 2025-09-05 | 5.13 | 5.36 | 5.02 | 5.33 | 5.24 | qfq | 38,471,774 | 197,701,048 | 3.90% |
| 2025-09-04 | 4.98 | 5.19 | 4.98 | 5.13 | 5.04 | qfq | 48,872,439 | 249,585,925 | 1.99% |
| 2025-09-03 | 5.25 | 5.28 | 5.00 | 5.03 | 4.94 | qfq | 69,248,085 | 351,757,750 | -4.73% |
| 2025-09-02 | 4.81 | 5.28 | 4.80 | 5.28 | 5.19 | qfq | 56,433,811 | 296,367,327 | 10.00% |
| 2025-09-01 | 4.75 | 4.83 | 4.72 | 4.80 | 4.71 | qfq | 12,675,612 | 60,666,749 | 1.48% |
| 2025-08-29 | 4.81 | 4.81 | 4.70 | 4.73 | 4.65 | qfq | 9,528,308 | 45,185,405 | -1.05% |
| 2025-08-28 | 4.73 | 4.81 | 4.65 | 4.78 | 4.69 | qfq | 13,175,304 | 62,415,998 | 0.84% |
| 2025-08-27 | 4.85 | 4.88 | 4.74 | 4.74 | 4.66 | qfq | 13,708,691 | 66,217,099 | -2.27% |
| 2025-08-26 | 4.82 | 4.87 | 4.77 | 4.85 | 4.76 | qfq | 10,222,908 | 49,392,432 | 0.41% |
| 2025-08-25 | 4.82 | 4.84 | 4.78 | 4.83 | 4.74 | qfq | 12,440,404 | 59,943,334 | 0.63% |
| 2025-08-22 | 4.80 | 4.82 | 4.74 | 4.80 | 4.71 | qfq | 9,308,784 | 44,530,102 | 0.00% |
| 2025-08-21 | 4.78 | 4.82 | 4.76 | 4.80 | 4.71 | qfq | 9,084,512 | 43,590,118 | 0.42% |
| 2025-08-20 | 4.72 | 4.78 | 4.68 | 4.78 | 4.69 | qfq | 8,331,973 | 39,473,019 | 1.27% |
| 2025-08-19 | 4.69 | 4.72 | 4.67 | 4.72 | 4.64 | qfq | 7,493,908 | 35,252,510 | 0.85% |
| 2025-08-18 | 4.67 | 4.71 | 4.64 | 4.68 | 4.60 | qfq | 11,356,035 | 53,144,943 | 0.43% |
| 2025-08-15 | 4.65 | 4.69 | 4.64 | 4.66 | 4.58 | qfq | 9,616,467 | 44,846,007 | 0.22% |
| 2025-08-14 | 4.75 | 4.75 | 4.64 | 4.65 | 4.57 | qfq | 10,017,949 | 46,998,357 | -1.69% |
| 2025-08-13 | 4.79 | 4.79 | 4.70 | 4.73 | 4.65 | qfq | 10,029,525 | 47,406,407 | -0.63% |
| 2025-08-12 | 4.76 | 4.78 | 4.74 | 4.76 | 4.68 | qfq | 5,356,077 | 25,458,495 | -0.21% |
| 2025-08-11 | 4.78 | 4.79 | 4.73 | 4.77 | 4.69 | qfq | 8,480,877 | 40,394,110 | 0.63% |
| 2025-08-08 | 4.71 | 4.77 | 4.67 | 4.74 | 4.66 | qfq | 9,736,579 | 46,004,738 | 0.85% |
| 2025-08-07 | 4.70 | 4.76 | 4.64 | 4.70 | 4.62 | qfq | 9,732,743 | 45,769,826 | 0.43% |
| 2025-08-06 | 4.67 | 4.69 | 4.62 | 4.68 | 4.60 | qfq | 7,674,235 | 35,730,715 | 0.21% |
| 2025-08-05 | 4.66 | 4.68 | 4.63 | 4.67 | 4.59 | qfq | 9,396,204 | 43,762,645 | 0.43% |
| 2025-08-04 | 4.62 | 4.65 | 4.59 | 4.65 | 4.57 | qfq | 6,525,457 | 30,150,044 | 0.00% |
| 2025-08-01 | 4.65 | 4.67 | 4.61 | 4.65 | 4.57 | qfq | 7,274,768 | 33,750,313 | 0.43% |
| 2025-07-31 | 4.68 | 4.73 | 4.61 | 4.63 | 4.55 | qfq | 11,488,706 | 53,610,957 | -1.28% |
| 2025-07-30 | 4.71 | 4.74 | 4.67 | 4.69 | 4.61 | qfq | 9,857,600 | 46,301,336 | -0.42% |
| 2025-07-29 | 4.74 | 4.76 | 4.68 | 4.71 | 4.63 | qfq | 9,204,001 | 43,250,595 | -0.84% |
| 2025-07-28 | 4.86 | 4.86 | 4.74 | 4.75 | 4.67 | qfq | 9,408,100 | 44,768,064 | -1.45% |
| 2025-07-25 | 4.91 | 4.93 | 4.80 | 4.82 | 4.73 | qfq | 9,092,901 | 43,945,335 | -1.63% |
| 2025-07-24 | 4.84 | 4.94 | 4.77 | 4.90 | 4.81 | qfq | 14,717,700 | 71,850,292 | 1.03% |
| 2025-07-23 | 4.96 | 5.04 | 4.84 | 4.85 | 4.76 | qfq | 19,274,573 | 94,466,075 | -2.61% |
| 2025-07-22 | 4.91 | 5.03 | 4.85 | 4.98 | 4.89 | qfq | 29,978,446 | 148,188,315 | 1.84% |
| 2025-07-21 | 4.73 | 4.90 | 4.73 | 4.89 | 4.80 | qfq | 21,586,927 | 104,397,016 | 4.04% |
| 2025-07-18 | 4.69 | 4.72 | 4.65 | 4.70 | 4.62 | qfq | 6,636,800 | 31,086,895 | 0.64% |
| 2025-07-17 | 4.68 | 4.71 | 4.64 | 4.67 | 4.59 | qfq | 5,738,400 | 26,751,792 | -0.43% |
| 2025-07-16 | 4.70 | 4.70 | 4.66 | 4.69 | 4.61 | qfq | 5,410,246 | 25,325,490 | 0.21% |
| 2025-07-15 | 4.75 | 4.75 | 4.63 | 4.68 | 4.60 | qfq | 8,272,945 | 38,653,548 | -1.27% |
| 2025-07-14 | 4.76 | 4.77 | 4.71 | 4.74 | 4.66 | qfq | 6,935,899 | 32,858,678 | -0.42% |
| 2025-07-11 | 4.77 | 4.85 | 4.70 | 4.76 | 4.68 | qfq | 9,930,100 | 47,145,371 | 0.00% |
| 2025-07-10 | 4.68 | 4.77 | 4.67 | 4.76 | 4.68 | qfq | 9,819,400 | 46,469,435 | 1.49% |
| 2025-07-09 | 4.67 | 4.76 | 4.66 | 4.69 | 4.61 | qfq | 9,356,300 | 43,994,730 | 0.64% |
| 2025-07-08 | 4.66 | 4.67 | 4.61 | 4.66 | 4.58 | qfq | 6,636,500 | 30,841,061 | 0.43% |
| 2025-07-07 | 4.58 | 4.66 | 4.55 | 4.64 | 4.56 | qfq | 7,349,764 | 34,019,082 | 1.53% |
| 2025-07-04 | 4.61 | 4.63 | 4.56 | 4.57 | 4.49 | qfq | 6,305,500 | 28,940,706 | -0.87% |
| 2025-07-03 | 4.60 | 4.62 | 4.58 | 4.61 | 4.53 | qfq | 6,789,400 | 31,267,447 | 0.22% |
| 2025-07-02 | 4.53 | 4.60 | 4.52 | 4.60 | 4.52 | qfq | 8,593,900 | 39,200,825 | 1.32% |
| 2025-07-01 | 4.55 | 4.60 | 4.52 | 4.54 | 4.46 | qfq | 5,560,600 | 25,301,273 | -0.22% |
| 2025-06-30 | 4.53 | 4.56 | 4.50 | 4.55 | 4.47 | qfq | 7,026,700 | 31,829,777 | 0.44% |
| 2025-06-27 | 4.50 | 4.56 | 4.50 | 4.53 | 4.45 | qfq | 6,009,101 | 27,251,152 | 0.22% |
| 2025-06-26 | 4.51 | 4.56 | 4.47 | 4.52 | 4.44 | qfq | 8,613,444 | 38,932,565 | 0.22% |
| 2025-06-25 | 4.53 | 4.53 | 4.47 | 4.51 | 4.43 | qfq | 7,613,400 | 34,264,774 | -2.80% |
| 2025-06-24 | 4.54 | 4.64 | 4.54 | 4.64 | 4.42 | qfq | 8,720,100 | 40,219,620 | 2.20% |
| 2025-06-23 | 4.50 | 4.55 | 4.46 | 4.54 | 4.32 | qfq | 4,695,601 | 21,159,732 | 0.67% |
| 2025-06-20 | 4.45 | 4.56 | 4.44 | 4.51 | 4.30 | qfq | 5,858,701 | 26,354,143 | 1.35% |
| 2025-06-19 | 4.51 | 4.52 | 4.43 | 4.45 | 4.24 | qfq | 6,146,602 | 27,469,210 | -1.33% |
| 2025-06-18 | 4.56 | 4.58 | 4.49 | 4.51 | 4.30 | qfq | 7,127,900 | 32,187,367 | -1.31% |
| 2025-06-17 | 4.56 | 4.62 | 4.55 | 4.57 | 4.35 | qfq | 5,779,100 | 26,437,834 | -0.22% |
| 2025-06-16 | 4.52 | 4.61 | 4.51 | 4.58 | 4.36 | qfq | 6,254,301 | 28,668,273 | 0.22% |
| 2025-06-13 | 4.66 | 4.69 | 4.55 | 4.57 | 4.35 | qfq | 7,734,300 | 35,578,348 | -2.14% |
| 2025-06-12 | 4.67 | 4.70 | 4.64 | 4.67 | 4.45 | qfq | 6,006,400 | 28,030,527 | -0.43% |
| 2025-06-11 | 4.67 | 4.72 | 4.64 | 4.69 | 4.47 | qfq | 6,155,100 | 28,830,166 | 0.64% |
| 2025-06-10 | 4.71 | 4.73 | 4.60 | 4.66 | 4.44 | qfq | 8,243,500 | 38,436,221 | -1.06% |
| 2025-06-09 | 4.72 | 4.73 | 4.66 | 4.71 | 4.49 | qfq | 6,932,800 | 32,534,220 | -0.21% |
| 2025-06-06 | 4.62 | 4.75 | 4.59 | 4.72 | 4.50 | qfq | 12,018,851 | 56,166,231 | 1.51% |
| 2025-06-05 | 4.61 | 4.67 | 4.58 | 4.65 | 4.43 | qfq | 7,674,701 | 35,428,263 | 0.43% |
| 2025-06-04 | 4.60 | 4.63 | 4.57 | 4.63 | 4.41 | qfq | 6,917,800 | 31,825,523 | 0.87% |
| 2025-06-03 | 4.60 | 4.64 | 4.57 | 4.59 | 4.37 | qfq | 6,974,700 | 32,096,562 | -0.43% |
| 2025-05-30 | 4.64 | 4.68 | 4.59 | 4.61 | 4.39 | qfq | 7,275,100 | 33,711,136 | -1.28% |
| 2025-05-29 | 4.57 | 4.67 | 4.54 | 4.67 | 4.45 | qfq | 8,846,967 | 40,981,592 | 2.19% |
| 2025-05-28 | 4.62 | 4.63 | 4.54 | 4.57 | 4.35 | qfq | 6,239,000 | 28,524,522 | -1.08% |
| 2025-05-27 | 4.55 | 4.62 | 4.53 | 4.62 | 4.40 | qfq | 7,070,300 | 32,417,339 | 0.65% |
| 2025-05-26 | 4.55 | 4.59 | 4.50 | 4.59 | 4.37 | qfq | 10,268,728 | 46,702,794 | 1.10% |
| 2025-05-23 | 4.69 | 4.73 | 4.53 | 4.54 | 4.32 | qfq | 16,650,200 | 76,916,047 | -3.40% |
| 2025-05-22 | 4.68 | 4.93 | 4.63 | 4.70 | 4.48 | qfq | 24,828,900 | 118,693,590 | 0.21% |
| 2025-05-21 | 4.90 | 4.97 | 4.66 | 4.69 | 4.47 | qfq | 22,303,024 | 105,828,826 | -2.49% |
| 2025-05-20 | 4.67 | 4.88 | 4.61 | 4.81 | 4.58 | qfq | 26,793,301 | 127,416,901 | 3.44% |
| 2025-05-19 | 4.59 | 4.72 | 4.59 | 4.65 | 4.43 | qfq | 25,652,900 | 119,353,176 | 4.26% |
| 2025-05-16 | 4.51 | 4.54 | 4.46 | 4.46 | 4.25 | qfq | 9,623,800 | 43,148,772 | -1.33% |
| 2025-05-15 | 4.58 | 4.63 | 4.47 | 4.52 | 4.31 | qfq | 11,896,400 | 54,055,873 | 0.00% |
| 2025-05-14 | 4.48 | 4.54 | 4.44 | 4.52 | 4.31 | qfq | 9,011,100 | 40,482,170 | 1.12% |
| 2025-05-13 | 4.55 | 4.59 | 4.46 | 4.47 | 4.26 | qfq | 11,094,827 | 50,124,567 | -0.67% |
| 2025-05-12 | 4.51 | 4.59 | 4.37 | 4.50 | 4.29 | qfq | 17,495,100 | 78,020,859 | -1.96% |
| 2025-05-09 | 4.69 | 4.71 | 4.58 | 4.59 | 4.37 | qfq | 7,411,527 | 34,182,562 | -1.92% |
| 2025-05-08 | 4.67 | 4.70 | 4.63 | 4.68 | 4.46 | qfq | 6,586,400 | 30,811,590 | 0.21% |
| 2025-05-07 | 4.68 | 4.75 | 4.63 | 4.67 | 4.45 | qfq | 7,397,727 | 34,638,852 | 0.86% |
| 2025-05-06 | 4.61 | 4.64 | 4.55 | 4.63 | 4.41 | qfq | 6,004,600 | 27,730,094 | 1.76% |
| 2025-04-30 | 4.55 | 4.63 | 4.54 | 4.55 | 4.33 | qfq | 7,055,300 | 32,346,352 | -0.22% |
| 2025-04-29 | 4.56 | 4.62 | 4.52 | 4.56 | 4.34 | qfq | 5,331,400 | 24,382,886 | 0.00% |
| 2025-04-28 | 4.63 | 4.67 | 4.47 | 4.56 | 4.34 | qfq | 10,302,576 | 46,771,873 | -2.36% |
| 2025-04-25 | 4.70 | 4.75 | 4.65 | 4.67 | 4.45 | qfq | 11,989,509 | 56,346,371 | 0.00% |
| 2025-04-24 | 4.61 | 4.74 | 4.57 | 4.67 | 4.45 | qfq | 13,716,300 | 63,957,930 | 1.52% |
| 2025-04-23 | 4.62 | 4.64 | 4.58 | 4.60 | 4.38 | qfq | 7,792,900 | 35,852,286 | 0.22% |
| 2025-04-22 | 4.57 | 4.63 | 4.57 | 4.59 | 4.37 | qfq | 7,393,500 | 33,991,414 | 0.00% |
| 2025-04-21 | 4.57 | 4.62 | 4.51 | 4.59 | 4.37 | qfq | 7,635,100 | 34,956,067 | 0.44% |
| 2025-04-18 | 4.51 | 4.57 | 4.47 | 4.57 | 4.35 | qfq | 7,484,400 | 33,838,843 | 1.11% |
| 2025-04-17 | 4.45 | 4.55 | 4.43 | 4.52 | 4.31 | qfq | 8,397,800 | 37,909,122 | 1.12% |
| 2025-04-16 | 4.55 | 4.56 | 4.37 | 4.47 | 4.26 | qfq | 8,633,000 | 38,430,144 | -1.32% |
| 2025-04-15 | 4.55 | 4.58 | 4.48 | 4.53 | 4.32 | qfq | 6,788,100 | 30,665,137 | -0.44% |
| 2025-04-14 | 4.51 | 4.60 | 4.50 | 4.55 | 4.33 | qfq | 7,617,200 | 34,736,245 | 1.79% |
| 2025-04-11 | 4.41 | 4.51 | 4.40 | 4.47 | 4.26 | qfq | 7,249,601 | 32,487,528 | 0.00% |
| 2025-04-10 | 4.40 | 4.52 | 4.38 | 4.47 | 4.26 | qfq | 12,555,792 | 56,092,191 | 2.29% |
| 2025-04-09 | 4.16 | 4.40 | 3.94 | 4.37 | 4.16 | qfq | 17,964,301 | 75,396,989 | 3.31% |
| 2025-04-08 | 4.15 | 4.28 | 4.01 | 4.23 | 4.03 | qfq | 14,345,000 | 59,952,509 | -1.63% |
| 2025-04-07 | 4.58 | 4.59 | 4.30 | 4.30 | 4.10 | qfq | 10,201,200 | 44,439,347 | -10.04% |
| 2025-04-03 | 4.73 | 4.81 | 4.71 | 4.78 | 4.55 | qfq | 7,546,400 | 36,050,362 | 0.63% |
| 2025-04-02 | 4.76 | 4.77 | 4.73 | 4.75 | 4.52 | qfq | 3,634,500 | 17,270,431 | -0.21% |
| 2025-04-01 | 4.73 | 4.78 | 4.73 | 4.76 | 4.53 | qfq | 6,134,000 | 29,183,849 | 0.21% |
| 2025-03-31 | 4.93 | 4.93 | 4.75 | 4.75 | 4.52 | qfq | 12,573,135 | 60,441,326 | -4.43% |
| 2025-03-28 | 4.88 | 5.03 | 4.78 | 4.97 | 4.73 | qfq | 14,488,200 | 70,812,006 | 1.84% |
| 2025-03-27 | 4.95 | 4.95 | 4.84 | 4.88 | 4.65 | qfq | 7,930,500 | 38,758,628 | -1.41% |
| 2025-03-26 | 4.89 | 4.98 | 4.86 | 4.95 | 4.72 | qfq | 8,203,800 | 40,552,572 | 1.02% |
| 2025-03-25 | 4.86 | 4.90 | 4.81 | 4.90 | 4.67 | qfq | 7,014,741 | 34,092,198 | 0.82% |
| 2025-03-24 | 4.96 | 5.01 | 4.76 | 4.86 | 4.63 | qfq | 15,709,408 | 76,457,583 | -2.80% |
| 2025-03-21 | 5.05 | 5.07 | 4.98 | 5.00 | 4.76 | qfq | 10,777,900 | 54,056,610 | -0.79% |
| 2025-03-20 | 5.05 | 5.09 | 5.02 | 5.04 | 4.80 | qfq | 8,665,210 | 43,823,353 | 0.00% |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | 4.80 | qfq | 8,417,110 | 42,448,617 | -0.79% |
| 2025-03-18 | 5.10 | 5.12 | 5.06 | 5.08 | 4.84 | qfq | 9,254,500 | 46,969,323 | -0.39% |
| 2025-03-17 | 5.10 | 5.17 | 5.09 | 5.10 | 4.86 | qfq | 14,204,194 | 72,807,699 | 0.59% |
| 2025-03-14 | 5.01 | 5.08 | 4.98 | 5.07 | 4.83 | qfq | 15,369,435 | 77,594,861 | 1.20% |
| 2025-03-13 | 5.09 | 5.10 | 4.96 | 5.01 | 4.77 | qfq | 17,364,600 | 87,109,061 | -1.96% |
| 2025-03-12 | 5.10 | 5.20 | 5.09 | 5.11 | 4.87 | qfq | 15,805,930 | 80,980,103 | 0.59% |
| 2025-03-11 | 5.03 | 5.10 | 4.97 | 5.08 | 4.84 | qfq | 18,817,305 | 94,876,357 | -0.97% |
| 2025-03-10 | 5.28 | 5.30 | 5.08 | 5.13 | 4.89 | qfq | 43,229,900 | 223,270,827 | -5.87% |
| 2025-03-07 | 5.32 | 5.71 | 5.29 | 5.45 | 5.19 | qfq | 63,774,840 | 355,194,074 | 5.01% |
| 2025-03-06 | 5.13 | 5.22 | 5.08 | 5.19 | 4.94 | qfq | 17,762,300 | 91,605,260 | 1.17% |
| 2025-03-05 | 5.18 | 5.21 | 5.08 | 5.13 | 4.89 | qfq | 15,536,600 | 79,452,503 | -0.97% |
| 2025-03-04 | 5.04 | 5.33 | 5.04 | 5.18 | 4.93 | qfq | 26,117,500 | 135,599,227 | 1.77% |
| 2025-03-03 | 5.12 | 5.19 | 5.03 | 5.09 | 4.85 | qfq | 18,234,816 | 93,148,061 | 0.20% |
| 2025-02-28 | 5.12 | 5.18 | 5.03 | 5.08 | 4.84 | qfq | 20,828,918 | 106,319,480 | -0.59% |
| 2025-02-27 | 4.99 | 5.15 | 4.98 | 5.11 | 4.87 | qfq | 24,059,023 | 122,262,448 | 1.79% |
| 2025-02-26 | 4.87 | 5.02 | 4.87 | 5.02 | 4.78 | qfq | 19,413,204 | 96,553,148 | 3.08% |
| 2025-02-25 | 4.94 | 4.99 | 4.86 | 4.87 | 4.64 | qfq | 14,196,986 | 69,883,903 | -1.42% |
| 2025-02-24 | 4.90 | 5.00 | 4.89 | 4.94 | 4.71 | qfq | 11,010,800 | 54,467,310 | 0.61% |
| 2025-02-21 | 4.95 | 4.98 | 4.88 | 4.91 | 4.68 | qfq | 12,892,900 | 63,365,279 | -1.01% |
| 2025-02-20 | 4.96 | 4.98 | 4.91 | 4.96 | 4.72 | qfq | 11,141,001 | 55,055,270 | 0.00% |
| 2025-02-19 | 4.95 | 4.99 | 4.90 | 4.96 | 4.72 | qfq | 12,838,216 | 63,403,465 | 0.00% |
| 2025-02-18 | 5.13 | 5.13 | 4.95 | 4.96 | 4.72 | qfq | 15,711,900 | 78,824,449 | -3.13% |
| 2025-02-17 | 4.99 | 5.12 | 4.98 | 5.12 | 4.88 | qfq | 20,080,135 | 102,095,994 | 2.61% |
| 2025-02-14 | 5.14 | 5.19 | 4.98 | 4.99 | 4.75 | qfq | 21,577,700 | 108,888,084 | -3.67% |
| 2025-02-13 | 5.12 | 5.29 | 5.08 | 5.18 | 4.93 | qfq | 28,518,000 | 147,816,950 | 1.37% |
| 2025-02-12 | 5.09 | 5.12 | 5.03 | 5.11 | 4.87 | qfq | 17,344,437 | 88,082,924 | 0.20% |
| 2025-02-11 | 5.17 | 5.19 | 5.03 | 5.10 | 4.86 | qfq | 15,907,435 | 80,792,924 | -1.54% |
| 2025-02-10 | 5.10 | 5.18 | 5.09 | 5.18 | 4.93 | qfq | 16,721,701 | 85,814,402 | 1.17% |
| 2025-02-07 | 5.02 | 5.14 | 5.00 | 5.12 | 4.88 | qfq | 20,727,900 | 105,681,431 | 1.59% |
| 2025-02-06 | 5.06 | 5.07 | 4.89 | 5.04 | 4.80 | qfq | 18,093,902 | 90,523,224 | -0.20% |
| 2025-02-05 | 5.00 | 5.08 | 4.99 | 5.05 | 4.81 | qfq | 10,626,900 | 53,510,386 | 0.80% |
| 2025-01-27 | 5.10 | 5.13 | 5.00 | 5.01 | 4.77 | qfq | 10,788,600 | 54,418,478 | -1.18% |
| 2025-01-24 | 5.17 | 5.17 | 5.01 | 5.07 | 4.83 | qfq | 20,662,471 | 104,665,777 | -1.93% |
| 2025-01-23 | 5.33 | 5.40 | 5.14 | 5.17 | 4.92 | qfq | 22,333,214 | 117,568,753 | -1.52% |
| 2025-01-22 | 5.33 | 5.48 | 5.23 | 5.25 | 5.00 | qfq | 24,303,126 | 129,737,152 | -5.06% |
| 2025-01-21 | 6.02 | 6.03 | 5.52 | 5.53 | 5.27 | qfq | 45,080,267 | 255,633,676 | -9.79% |
| 2025-01-20 | 6.52 | 6.52 | 5.91 | 6.13 | 5.84 | qfq | 63,167,376 | 387,164,245 | -4.52% |
| 2025-01-17 | 6.42 | 6.42 | 6.42 | 6.42 | 6.12 | qfq | 4,977,600 | 31,956,192 | 9.93% |
| 2025-01-16 | 5.68 | 5.90 | 5.61 | 5.84 | 5.56 | qfq | 22,566,533 | 130,641,816 | 3.55% |
| 2025-01-15 | 5.59 | 5.91 | 5.55 | 5.64 | 5.37 | qfq | 16,342,427 | 92,841,269 | 1.08% |
| 2025-01-14 | 5.35 | 5.58 | 5.32 | 5.58 | 5.32 | qfq | 18,429,752 | 101,009,854 | 6.49% |
| 2025-01-13 | 5.20 | 5.35 | 5.14 | 5.24 | 4.99 | qfq | 15,742,400 | 82,568,124 | -2.78% |
| 2025-01-10 | 5.98 | 6.00 | 5.39 | 5.39 | 5.13 | qfq | 40,456,100 | 225,725,997 | -9.72% |
| 2025-01-09 | 5.90 | 6.05 | 5.87 | 5.97 | 5.69 | qfq | 12,578,100 | 75,306,836 | 0.67% |
| 2025-01-08 | 5.93 | 6.00 | 5.77 | 5.93 | 5.65 | qfq | 12,188,400 | 71,857,102 | -0.50% |
| 2025-01-07 | 5.90 | 5.98 | 5.84 | 5.96 | 5.68 | qfq | 10,119,900 | 59,851,151 | 1.53% |
| 2025-01-06 | 5.83 | 5.97 | 5.68 | 5.87 | 5.59 | qfq | 14,119,250 | 82,843,853 | 0.17% |
| 2025-01-03 | 6.21 | 6.28 | 5.83 | 5.86 | 5.58 | qfq | 20,019,950 | 119,978,222 | -5.64% |
| 2025-01-02 | 6.31 | 6.41 | 6.15 | 6.21 | 5.92 | qfq | 14,541,010 | 90,919,313 | -2.20% |
| 2024-12-31 | 6.50 | 6.58 | 6.33 | 6.35 | 6.05 | qfq | 12,136,200 | 78,070,264 | -2.31% |
| 2024-12-30 | 6.77 | 6.78 | 6.41 | 6.50 | 6.19 | qfq | 19,658,424 | 128,946,730 | -4.27% |
| 2024-12-27 | 6.65 | 6.84 | 6.57 | 6.79 | 6.47 | qfq | 20,632,200 | 138,887,618 | 2.26% |
| 2024-12-26 | 6.58 | 6.76 | 6.58 | 6.64 | 6.33 | qfq | 17,948,308 | 119,755,738 | -0.90% |
| 2024-12-25 | 6.38 | 6.82 | 6.00 | 6.70 | 6.38 | qfq | 41,753,024 | 269,628,563 | 4.69% |
| 2024-12-24 | 6.39 | 6.57 | 6.27 | 6.40 | 6.10 | qfq | 21,713,495 | 138,920,378 | 0.95% |
| 2024-12-23 | 6.70 | 6.75 | 6.30 | 6.34 | 6.04 | qfq | 31,185,970 | 200,737,332 | -4.80% |
| 2024-12-20 | 7.07 | 7.23 | 6.56 | 6.66 | 6.34 | qfq | 55,441,913 | 374,250,938 | -7.37% |
| 2024-12-19 | 7.75 | 8.06 | 7.19 | 7.19 | 6.85 | qfq | 59,721,074 | 446,172,298 | -10.01% |
| 2024-12-18 | 6.93 | 7.99 | 6.93 | 7.99 | 7.61 | qfq | 57,968,491 | 445,715,589 | 10.06% |
| 2024-12-17 | 7.94 | 7.94 | 6.92 | 7.26 | 6.92 | qfq | 60,744,622 | 444,457,826 | 0.55% |
| 2024-12-16 | 6.73 | 7.22 | 6.73 | 7.22 | 6.88 | qfq | 10,499,535 | 74,453,956 | 10.06% |
| 2024-12-13 | 6.50 | 6.88 | 6.39 | 6.56 | 6.25 | qfq | 30,108,701 | 199,531,163 | 1.39% |
| 2024-12-12 | 6.37 | 6.55 | 6.35 | 6.47 | 6.16 | qfq | 20,179,363 | 129,844,309 | 0.78% |
| 2024-12-11 | 6.20 | 6.51 | 6.19 | 6.42 | 6.12 | qfq | 30,240,067 | 192,560,554 | 1.58% |
| 2024-12-10 | 6.50 | 6.65 | 6.16 | 6.32 | 6.02 | qfq | 39,130,305 | 250,484,677 | 0.00% |
| 2024-12-09 | 6.28 | 6.51 | 6.15 | 6.32 | 6.02 | qfq | 45,039,874 | 284,727,669 | 3.44% |
| 2024-12-06 | 6.19 | 6.60 | 5.97 | 6.11 | 5.82 | qfq | 65,077,045 | 403,041,928 | 1.33% |
| 2024-12-05 | 5.51 | 6.03 | 5.51 | 6.03 | 5.74 | qfq | 35,446,308 | 205,353,013 | 10.04% |
| 2024-12-04 | 5.73 | 5.80 | 5.40 | 5.48 | 5.22 | qfq | 64,308,522 | 358,758,270 | 3.98% |
| 2024-12-03 | 5.30 | 5.33 | 5.20 | 5.27 | 5.02 | qfq | 14,991,177 | 78,885,794 | -0.75% |
| 2024-12-02 | 5.06 | 5.35 | 5.02 | 5.31 | 5.06 | qfq | 27,931,578 | 146,211,383 | 5.57% |
| 2024-11-29 | 4.98 | 5.06 | 4.91 | 5.03 | 4.79 | qfq | 11,096,300 | 55,409,979 | 1.21% |
| 2024-11-28 | 4.93 | 5.04 | 4.92 | 4.97 | 4.73 | qfq | 11,383,165 | 56,887,653 | 0.61% |
| 2024-11-27 | 4.88 | 4.95 | 4.77 | 4.94 | 4.71 | qfq | 13,939,800 | 67,512,573 | 0.00% |
| 2024-11-26 | 5.00 | 5.06 | 4.92 | 4.94 | 4.71 | qfq | 13,433,100 | 66,715,147 | -1.20% |
| 2024-11-25 | 4.86 | 5.16 | 4.76 | 5.00 | 4.76 | qfq | 22,137,801 | 109,145,573 | 2.88% |
| 2024-11-22 | 4.99 | 5.09 | 4.85 | 4.86 | 4.63 | qfq | 12,810,200 | 63,537,339 | -2.61% |
| 2024-11-21 | 4.95 | 5.05 | 4.92 | 4.99 | 4.75 | qfq | 17,885,360 | 89,110,211 | 1.01% |
| 2024-11-20 | 4.95 | 5.00 | 4.86 | 4.94 | 4.71 | qfq | 14,170,660 | 69,912,299 | -0.20% |
| 2024-11-19 | 4.90 | 4.95 | 4.83 | 4.95 | 4.72 | qfq | 15,208,700 | 74,298,568 | 1.02% |
| 2024-11-18 | 5.17 | 5.20 | 4.85 | 4.90 | 4.67 | qfq | 23,443,401 | 117,335,154 | -5.04% |
| 2024-11-15 | 5.31 | 5.42 | 5.15 | 5.16 | 4.92 | qfq | 25,788,301 | 136,563,266 | -3.19% |
| 2024-11-14 | 5.48 | 5.53 | 5.23 | 5.33 | 5.08 | qfq | 39,289,400 | 211,835,111 | -0.19% |
| 2024-11-13 | 5.35 | 5.47 | 5.24 | 5.34 | 5.09 | qfq | 17,262,300 | 91,974,000 | -1.11% |
| 2024-11-12 | 5.45 | 5.53 | 5.33 | 5.40 | 5.14 | qfq | 25,268,001 | 136,925,456 | 0.56% |
| 2024-11-11 | 5.38 | 5.42 | 5.20 | 5.37 | 5.12 | qfq | 28,449,501 | 150,223,849 | -0.19% |
| 2024-11-08 | 5.52 | 5.59 | 5.33 | 5.38 | 5.12 | qfq | 28,916,500 | 156,289,556 | -1.47% |
| 2024-11-07 | 5.26 | 5.56 | 5.25 | 5.46 | 5.20 | qfq | 33,421,291 | 181,995,073 | 2.25% |
| 2024-11-06 | 5.48 | 5.56 | 5.31 | 5.34 | 5.09 | qfq | 42,966,791 | 232,388,221 | -2.55% |
| 2024-11-05 | 5.30 | 5.62 | 5.24 | 5.48 | 5.22 | qfq | 56,162,211 | 306,641,485 | 5.38% |
| 2024-11-04 | 5.20 | 5.42 | 5.09 | 5.20 | 4.95 | qfq | 37,412,212 | 194,818,119 | -3.17% |
| 2024-11-01 | 5.50 | 5.63 | 5.04 | 5.37 | 5.12 | qfq | 80,676,488 | 423,563,408 | -4.11% |
| 2024-10-31 | 5.15 | 5.84 | 5.11 | 5.60 | 5.33 | qfq | 104,208,149 | 583,668,428 | 5.46% |
| 2024-10-30 | 5.20 | 5.43 | 5.20 | 5.31 | 5.06 | qfq | 111,348,059 | 596,024,917 | 7.49% |
| 2024-10-29 | 5.79 | 5.80 | 4.87 | 4.94 | 4.71 | qfq | 124,539,898 | 654,992,009 | -6.26% |
| 2024-10-28 | 5.20 | 5.27 | 5.01 | 5.27 | 5.02 | qfq | 25,816,653 | 134,241,074 | 10.02% |
| 2024-10-25 | 4.46 | 4.79 | 4.46 | 4.79 | 4.56 | qfq | 55,449,026 | 260,992,706 | 10.11% |
| 2024-10-24 | 4.39 | 4.48 | 4.31 | 4.35 | 4.14 | qfq | 25,102,064 | 109,862,542 | -1.36% |
| 2024-10-23 | 4.34 | 4.59 | 4.25 | 4.41 | 4.20 | qfq | 48,394,316 | 213,653,881 | 0.68% |
| 2024-10-22 | 4.23 | 4.53 | 4.16 | 4.38 | 4.17 | qfq | 70,195,839 | 304,192,870 | 3.06% |
| 2024-10-21 | 3.83 | 4.25 | 3.81 | 4.25 | 4.05 | qfq | 55,798,792 | 231,797,414 | 10.10% |
| 2024-10-18 | 3.80 | 3.88 | 3.76 | 3.86 | 3.68 | qfq | 11,397,000 | 43,695,230 | 1.58% |
| 2024-10-17 | 3.97 | 3.98 | 3.80 | 3.80 | 3.62 | qfq | 13,696,643 | 52,895,191 | -4.04% |
| 2024-10-16 | 3.83 | 4.00 | 3.80 | 3.96 | 3.77 | qfq | 15,863,738 | 62,325,765 | 3.13% |
| 2024-10-15 | 3.92 | 3.93 | 3.80 | 3.84 | 3.66 | qfq | 13,258,400 | 51,371,976 | -1.29% |
| 2024-10-14 | 3.85 | 3.97 | 3.80 | 3.89 | 3.71 | qfq | 17,614,691 | 68,188,018 | 3.18% |
| 2024-10-11 | 3.82 | 3.85 | 3.73 | 3.77 | 3.59 | qfq | 11,864,576 | 45,063,130 | -1.57% |
| 2024-10-10 | 3.85 | 3.91 | 3.74 | 3.83 | 3.65 | qfq | 17,851,203 | 68,149,250 | 1.59% |
| 2024-10-09 | 4.10 | 4.10 | 3.75 | 3.77 | 3.59 | qfq | 25,028,961 | 96,979,701 | -9.16% |
| 2024-10-08 | 4.58 | 4.58 | 4.03 | 4.15 | 3.95 | qfq | 33,640,305 | 143,032,236 | -0.72% |
| 2024-09-30 | 4.05 | 4.24 | 3.91 | 4.18 | 3.98 | qfq | 26,956,876 | 110,198,468 | 6.91% |
| 2024-09-27 | 3.89 | 3.97 | 3.85 | 3.91 | 3.72 | qfq | 9,524,000 | 37,194,370 | 1.56% |
| 2024-09-26 | 3.70 | 3.85 | 3.68 | 3.85 | 3.67 | qfq | 9,137,492 | 34,567,863 | 4.05% |
| 2024-09-25 | 3.70 | 3.80 | 3.69 | 3.70 | 3.52 | qfq | 7,908,795 | 29,614,467 | 1.09% |
| 2024-09-24 | 3.60 | 3.67 | 3.59 | 3.66 | 3.49 | qfq | 5,319,801 | 19,345,314 | 2.23% |
| 2024-09-23 | 3.59 | 3.60 | 3.54 | 3.58 | 3.41 | qfq | 3,983,500 | 14,209,291 | 0.00% |
| 2024-09-20 | 3.53 | 3.59 | 3.53 | 3.58 | 3.41 | qfq | 4,816,100 | 17,186,389 | 0.56% |
| 2024-09-19 | 3.49 | 3.58 | 3.46 | 3.56 | 3.39 | qfq | 5,439,201 | 19,239,177 | 2.01% |
| 2024-09-18 | 3.44 | 3.50 | 3.40 | 3.49 | 3.32 | qfq | 4,809,000 | 16,577,106 | 1.75% |
| 2024-09-13 | 3.41 | 3.50 | 3.40 | 3.43 | 3.27 | qfq | 4,798,700 | 16,556,329 | 0.59% |
| 2024-09-12 | 3.41 | 3.44 | 3.39 | 3.41 | 3.25 | qfq | 2,439,800 | 8,343,619 | 0.00% |
| 2024-09-11 | 3.42 | 3.44 | 3.39 | 3.41 | 3.25 | qfq | 2,519,200 | 8,575,518 | -0.87% |
| 2024-09-10 | 3.42 | 3.46 | 3.39 | 3.44 | 3.28 | qfq | 3,157,800 | 10,793,550 | 0.29% |
| 2024-09-09 | 3.41 | 3.45 | 3.38 | 3.43 | 3.27 | qfq | 2,815,700 | 9,650,315 | 0.29% |
| 2024-09-06 | 3.46 | 3.49 | 3.42 | 3.42 | 3.26 | qfq | 2,943,902 | 10,161,370 | -1.44% |
| 2024-09-05 | 3.43 | 3.48 | 3.42 | 3.47 | 3.31 | qfq | 3,890,502 | 13,434,477 | 2.06% |
| 2024-09-04 | 3.43 | 3.46 | 3.39 | 3.40 | 3.24 | qfq | 4,637,800 | 15,831,318 | -1.45% |
| 2024-09-03 | 3.44 | 3.47 | 3.41 | 3.45 | 3.29 | qfq | 2,686,900 | 9,258,360 | 0.58% |
| 2024-09-02 | 3.50 | 3.52 | 3.43 | 3.43 | 3.27 | qfq | 4,605,726 | 15,968,856 | -2.28% |
| 2024-08-30 | 3.46 | 3.59 | 3.43 | 3.51 | 3.34 | qfq | 5,865,200 | 20,641,440 | 1.45% |
| 2024-08-29 | 3.45 | 3.46 | 3.42 | 3.46 | 3.30 | qfq | 3,350,135 | 11,548,629 | 0.00% |
| 2024-08-28 | 3.46 | 3.48 | 3.43 | 3.46 | 3.30 | qfq | 3,701,200 | 12,789,607 | 0.00% |
| 2024-08-27 | 3.52 | 3.52 | 3.43 | 3.46 | 3.30 | qfq | 3,955,100 | 13,698,296 | -1.42% |
| 2024-08-26 | 3.53 | 3.57 | 3.49 | 3.51 | 3.34 | qfq | 4,135,700 | 14,582,427 | 0.00% |
| 2024-08-23 | 3.54 | 3.55 | 3.49 | 3.51 | 3.34 | qfq | 5,406,600 | 19,013,414 | -1.13% |
| 2024-08-22 | 3.63 | 3.64 | 3.54 | 3.55 | 3.38 | qfq | 4,740,400 | 16,943,883 | -2.20% |
| 2024-08-21 | 3.65 | 3.68 | 3.62 | 3.63 | 3.46 | qfq | 3,213,800 | 11,689,229 | -0.82% |
| 2024-08-20 | 3.68 | 3.70 | 3.64 | 3.66 | 3.49 | qfq | 2,894,600 | 10,593,939 | -0.81% |
| 2024-08-19 | 3.71 | 3.74 | 3.67 | 3.69 | 3.51 | qfq | 3,382,200 | 12,525,830 | -0.54% |
| 2024-08-16 | 3.76 | 3.80 | 3.71 | 3.71 | 3.53 | qfq | 3,321,700 | 12,423,242 | -1.33% |
| 2024-08-15 | 3.74 | 3.79 | 3.71 | 3.76 | 3.58 | qfq | 4,798,000 | 18,052,759 | 0.53% |
| 2024-08-14 | 3.76 | 3.79 | 3.74 | 3.74 | 3.56 | qfq | 4,054,000 | 15,245,894 | -0.27% |
| 2024-08-13 | 3.72 | 3.77 | 3.68 | 3.75 | 3.57 | qfq | 4,578,176 | 17,100,329 | 0.54% |
| 2024-08-12 | 3.74 | 3.80 | 3.70 | 3.73 | 3.55 | qfq | 6,829,291 | 25,658,843 | -0.53% |
| 2024-08-09 | 3.72 | 3.81 | 3.70 | 3.75 | 3.57 | qfq | 6,339,136 | 23,934,535 | 0.81% |
| 2024-08-08 | 3.69 | 3.74 | 3.67 | 3.72 | 3.54 | qfq | 5,116,800 | 18,998,693 | 1.36% |
| 2024-08-07 | 3.67 | 3.70 | 3.63 | 3.67 | 3.50 | qfq | 3,916,400 | 14,387,232 | 0.27% |
| 2024-08-06 | 3.61 | 3.67 | 3.59 | 3.66 | 3.49 | qfq | 4,223,627 | 15,312,191 | 1.95% |
| 2024-08-05 | 3.65 | 3.70 | 3.59 | 3.59 | 3.42 | qfq | 5,847,327 | 21,391,624 | -1.64% |
| 2024-08-02 | 3.67 | 3.70 | 3.64 | 3.65 | 3.48 | qfq | 3,692,400 | 13,535,174 | -0.27% |
| 2024-08-01 | 3.69 | 3.71 | 3.64 | 3.66 | 3.49 | qfq | 5,994,200 | 22,017,261 | -0.81% |
| 2024-07-31 | 3.60 | 3.69 | 3.59 | 3.69 | 3.51 | qfq | 4,385,124 | 16,043,059 | 2.22% |
| 2024-07-30 | 3.56 | 3.62 | 3.53 | 3.61 | 3.44 | qfq | 3,619,400 | 12,949,988 | 1.40% |
| 2024-07-29 | 3.57 | 3.58 | 3.53 | 3.56 | 3.39 | qfq | 2,203,000 | 7,823,621 | 0.00% |
| 2024-07-26 | 3.48 | 3.57 | 3.48 | 3.56 | 3.39 | qfq | 3,476,278 | 12,290,416 | 2.30% |
| 2024-07-25 | 3.48 | 3.52 | 3.45 | 3.48 | 3.31 | qfq | 3,196,600 | 11,123,868 | 0.00% |
| 2024-07-24 | 3.50 | 3.55 | 3.43 | 3.48 | 3.31 | qfq | 6,116,300 | 21,339,521 | -0.57% |
| 2024-07-23 | 3.54 | 3.60 | 3.50 | 3.50 | 3.33 | qfq | 3,383,300 | 12,008,987 | -1.41% |
| 2024-07-22 | 3.54 | 3.58 | 3.51 | 3.55 | 3.38 | qfq | 3,134,387 | 11,093,870 | -0.28% |
| 2024-07-19 | 3.57 | 3.58 | 3.51 | 3.56 | 3.39 | qfq | 3,888,339 | 13,802,309 | -0.28% |
| 2024-07-18 | 3.58 | 3.62 | 3.48 | 3.57 | 3.40 | qfq | 7,217,800 | 25,601,635 | -1.11% |
| 2024-07-17 | 3.62 | 3.67 | 3.59 | 3.61 | 3.44 | qfq | 4,426,901 | 16,048,006 | 0.28% |
| 2024-07-16 | 3.63 | 3.64 | 3.59 | 3.60 | 3.43 | qfq | 4,397,000 | 15,875,536 | -1.37% |
| 2024-07-15 | 3.73 | 3.74 | 3.65 | 3.65 | 3.48 | qfq | 4,906,600 | 18,035,264 | -2.67% |
| 2024-07-12 | 3.75 | 3.81 | 3.70 | 3.75 | 3.57 | qfq | 8,597,700 | 32,235,216 | 0.54% |
| 2024-07-11 | 3.69 | 3.74 | 3.69 | 3.73 | 3.55 | qfq | 5,511,500 | 20,486,548 | 1.91% |
| 2024-07-10 | 3.72 | 3.74 | 3.65 | 3.66 | 3.49 | qfq | 5,063,800 | 18,696,322 | -2.14% |
| 2024-07-09 | 3.64 | 3.75 | 3.63 | 3.74 | 3.56 | qfq | 6,300,200 | 23,358,299 | 1.91% |
| 2024-07-08 | 3.70 | 3.72 | 3.66 | 3.67 | 3.50 | qfq | 7,500,325 | 27,622,775 | -1.61% |
| 2024-07-05 | 3.61 | 3.87 | 3.57 | 3.73 | 3.55 | qfq | 13,580,700 | 50,338,418 | 3.61% |
| 2024-07-04 | 3.67 | 3.70 | 3.60 | 3.60 | 3.43 | qfq | 8,306,900 | 30,174,397 | -2.17% |
| 2024-07-03 | 3.68 | 3.74 | 3.67 | 3.68 | 3.51 | qfq | 6,536,900 | 24,215,454 | -0.27% |
| 2024-07-02 | 3.69 | 3.73 | 3.67 | 3.69 | 3.51 | qfq | 6,490,501 | 24,025,260 | -0.27% |
| 2024-07-01 | 3.63 | 3.71 | 3.63 | 3.70 | 3.52 | qfq | 7,550,226 | 27,770,315 | 1.93% |
| 2024-06-28 | 3.67 | 3.73 | 3.63 | 3.63 | 3.46 | qfq | 7,382,400 | 27,164,847 | -0.82% |
| 2024-06-27 | 3.73 | 3.78 | 3.65 | 3.66 | 3.49 | qfq | 8,567,300 | 31,727,758 | -1.88% |
| 2024-06-26 | 3.61 | 3.74 | 3.57 | 3.73 | 3.55 | qfq | 10,136,785 | 37,190,855 | 3.04% |
| 2024-06-25 | 3.57 | 3.68 | 3.54 | 3.62 | 3.45 | qfq | 11,921,285 | 43,096,123 | 0.56% |
| 2024-06-24 | 3.80 | 3.83 | 3.58 | 3.60 | 3.43 | qfq | 22,147,377 | 81,683,032 | -6.49% |
| 2024-06-21 | 3.84 | 3.94 | 3.81 | 3.85 | 3.67 | qfq | 11,934,124 | 46,248,861 | -1.03% |
| 2024-06-20 | 3.83 | 3.92 | 3.74 | 3.89 | 3.71 | qfq | 21,653,325 | 82,804,759 | 0.52% |
| 2024-06-19 | 3.96 | 4.01 | 3.86 | 3.87 | 3.69 | qfq | 17,048,100 | 67,075,666 | -2.52% |
| 2024-06-18 | 3.96 | 4.04 | 3.93 | 3.97 | 3.78 | qfq | 19,987,901 | 79,586,595 | -0.50% |
| 2024-06-17 | 3.92 | 3.99 | 3.73 | 3.99 | 3.80 | qfq | 29,887,626 | 115,661,360 | 0.76% |
| 2024-06-14 | 3.96 | 4.05 | 3.93 | 3.96 | 3.77 | qfq | 32,141,324 | 127,913,197 | -5.26% |
| 2024-06-13 | 4.11 | 4.20 | 4.07 | 4.18 | 3.84 | qfq | 41,494,892 | 171,071,408 | 0.97% |
| 2024-06-12 | 4.25 | 4.30 | 4.07 | 4.14 | 3.80 | qfq | 65,536,982 | 271,212,056 | -5.05% |
| 2024-06-11 | 4.93 | 4.93 | 4.36 | 4.36 | 4.00 | qfq | 81,731,382 | 370,381,336 | -9.92% |
| 2024-06-07 | 4.45 | 4.84 | 4.26 | 4.84 | 4.45 | qfq | 67,003,760 | 306,210,800 | 10.00% |
| 2024-06-06 | 4.01 | 4.40 | 3.92 | 4.40 | 4.04 | qfq | 34,053,735 | 143,446,240 | 10.00% |
| 2024-06-05 | 4.08 | 4.09 | 3.97 | 4.00 | 3.67 | qfq | 9,350,824 | 37,557,429 | -2.68% |
| 2024-06-04 | 4.09 | 4.11 | 3.99 | 4.11 | 3.77 | qfq | 8,181,800 | 33,194,703 | 0.74% |
| 2024-06-03 | 4.18 | 4.18 | 4.04 | 4.08 | 3.75 | qfq | 10,609,200 | 43,483,636 | -2.39% |
| 2024-05-31 | 4.08 | 4.21 | 4.06 | 4.18 | 3.84 | qfq | 12,638,884 | 52,630,688 | 2.96% |
| 2024-05-30 | 4.08 | 4.13 | 4.04 | 4.06 | 3.73 | qfq | 10,265,400 | 41,918,182 | -0.49% |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.08 | 3.75 | qfq | 7,969,600 | 32,689,638 | 0.25% |
| 2024-05-28 | 4.20 | 4.24 | 4.06 | 4.07 | 3.74 | qfq | 12,631,300 | 52,108,858 | -3.55% |
| 2024-05-27 | 4.13 | 4.22 | 4.10 | 4.22 | 3.88 | qfq | 14,061,700 | 58,670,399 | 2.18% |
| 2024-05-24 | 4.18 | 4.23 | 4.13 | 4.13 | 3.79 | qfq | 9,338,700 | 38,969,883 | -1.67% |
| 2024-05-23 | 4.33 | 4.35 | 4.17 | 4.20 | 3.86 | qfq | 21,929,200 | 92,761,677 | -4.11% |
| 2024-05-22 | 4.41 | 4.49 | 4.34 | 4.38 | 4.02 | qfq | 18,725,366 | 82,690,660 | -1.13% |
| 2024-05-21 | 4.45 | 4.54 | 4.39 | 4.43 | 4.07 | qfq | 17,521,160 | 78,133,202 | -1.34% |
| 2024-05-20 | 4.58 | 4.60 | 4.45 | 4.49 | 4.12 | qfq | 18,618,200 | 83,724,610 | -1.75% |
| 2024-05-17 | 4.42 | 4.57 | 4.36 | 4.57 | 4.20 | qfq | 20,977,100 | 93,914,272 | 2.47% |
| 2024-05-16 | 4.37 | 4.60 | 4.36 | 4.46 | 4.10 | qfq | 23,944,122 | 106,995,926 | 2.53% |
| 2024-05-15 | 4.34 | 4.40 | 4.28 | 4.35 | 3.99 | qfq | 9,481,900 | 41,344,244 | 0.69% |
| 2024-05-14 | 4.30 | 4.37 | 4.28 | 4.32 | 3.97 | qfq | 5,818,805 | 25,156,979 | 0.47% |
| 2024-05-13 | 4.39 | 4.40 | 4.27 | 4.30 | 3.95 | qfq | 10,005,499 | 43,099,363 | -2.49% |
| 2024-05-10 | 4.37 | 4.41 | 4.30 | 4.41 | 4.05 | qfq | 9,086,500 | 39,602,853 | 0.92% |
| 2024-05-09 | 4.45 | 4.47 | 4.33 | 4.37 | 4.01 | qfq | 12,251,000 | 53,658,764 | -1.58% |
| 2024-05-08 | 4.49 | 4.51 | 4.42 | 4.44 | 4.08 | qfq | 12,081,100 | 53,843,695 | -1.11% |
| 2024-05-07 | 4.42 | 4.50 | 4.38 | 4.49 | 4.12 | qfq | 12,427,501 | 55,302,671 | 1.58% |
| 2024-05-06 | 4.41 | 4.44 | 4.38 | 4.42 | 4.06 | qfq | 11,080,200 | 48,866,727 | 1.38% |
| 2024-04-30 | 4.45 | 4.46 | 4.34 | 4.36 | 4.00 | qfq | 10,113,100 | 44,289,172 | -1.36% |
| 2024-04-29 | 4.36 | 4.46 | 4.28 | 4.42 | 4.06 | qfq | 12,354,000 | 54,269,772 | 2.08% |
| 2024-04-26 | 4.22 | 4.33 | 4.18 | 4.33 | 3.98 | qfq | 7,672,301 | 32,809,011 | 2.36% |
| 2024-04-25 | 4.17 | 4.28 | 4.15 | 4.23 | 3.88 | qfq | 7,450,900 | 31,515,616 | 1.20% |
| 2024-04-24 | 4.11 | 4.20 | 4.08 | 4.18 | 3.84 | qfq | 6,668,200 | 27,700,259 | 2.45% |
| 2024-04-23 | 4.08 | 4.10 | 4.02 | 4.08 | 3.75 | qfq | 5,938,200 | 24,103,889 | 0.74% |
| 2024-04-22 | 4.13 | 4.18 | 4.05 | 4.05 | 3.72 | qfq | 5,801,901 | 23,758,048 | -1.94% |
| 2024-04-19 | 4.12 | 4.24 | 4.09 | 4.13 | 3.79 | qfq | 5,994,400 | 24,906,551 | 0.49% |
| 2024-04-18 | 4.18 | 4.19 | 4.09 | 4.11 | 3.77 | qfq | 7,017,120 | 28,971,424 | -1.20% |
| 2024-04-17 | 3.95 | 4.16 | 3.92 | 4.16 | 3.82 | qfq | 9,220,300 | 37,640,156 | 7.22% |
| 2024-04-16 | 4.16 | 4.17 | 3.87 | 3.88 | 3.56 | qfq | 14,744,301 | 58,558,240 | -6.51% |
| 2024-04-15 | 4.33 | 4.34 | 4.10 | 4.15 | 3.81 | qfq | 12,322,800 | 51,735,879 | -4.16% |
| 2024-04-12 | 4.27 | 4.39 | 4.26 | 4.33 | 3.98 | qfq | 9,137,700 | 39,692,264 | 1.17% |
| 2024-04-11 | 4.26 | 4.35 | 4.20 | 4.28 | 3.93 | qfq | 8,403,875 | 35,995,028 | 0.47% |
| 2024-04-10 | 4.40 | 4.40 | 4.22 | 4.26 | 3.91 | qfq | 9,604,975 | 41,174,046 | -3.18% |
| 2024-04-09 | 4.39 | 4.41 | 4.31 | 4.40 | 4.04 | qfq | 7,237,800 | 31,563,760 | -0.23% |
| 2024-04-08 | 4.35 | 4.47 | 4.30 | 4.41 | 4.05 | qfq | 12,999,697 | 57,243,914 | 1.38% |
| 2024-04-03 | 4.40 | 4.43 | 4.33 | 4.35 | 3.99 | qfq | 8,098,206 | 35,360,100 | -0.91% |
| 2024-04-02 | 4.29 | 4.45 | 4.27 | 4.39 | 4.03 | qfq | 13,081,333 | 57,338,584 | 1.86% |
| 2024-04-01 | 4.29 | 4.48 | 4.26 | 4.31 | 3.96 | qfq | 13,686,975 | 59,395,536 | 0.47% |
| 2024-03-29 | 4.17 | 4.34 | 4.15 | 4.29 | 3.94 | qfq | 13,151,101 | 56,133,749 | 2.88% |
| 2024-03-28 | 4.08 | 4.22 | 4.06 | 4.17 | 3.83 | qfq | 8,448,001 | 35,147,966 | 1.71% |
| 2024-03-27 | 4.24 | 4.26 | 4.10 | 4.10 | 3.77 | qfq | 10,332,700 | 43,249,718 | -4.21% |
| 2024-03-26 | 4.12 | 4.32 | 4.10 | 4.28 | 3.93 | qfq | 14,614,440 | 61,677,162 | 3.63% |
| 2024-03-25 | 4.06 | 4.19 | 4.04 | 4.13 | 3.79 | qfq | 8,199,331 | 33,908,611 | 1.47% |
| 2024-03-22 | 4.15 | 4.16 | 4.06 | 4.07 | 3.74 | qfq | 5,310,000 | 21,745,299 | -1.69% |
| 2024-03-21 | 4.10 | 4.14 | 4.08 | 4.14 | 3.80 | qfq | 5,707,600 | 23,489,943 | 0.98% |
| 2024-03-20 | 4.05 | 4.14 | 4.03 | 4.10 | 3.77 | qfq | 7,017,301 | 28,718,139 | 0.99% |
| 2024-03-19 | 4.06 | 4.09 | 4.02 | 4.06 | 3.73 | qfq | 6,642,001 | 26,921,669 | -0.73% |
| 2024-03-18 | 4.09 | 4.09 | 4.04 | 4.09 | 3.76 | qfq | 6,805,241 | 27,664,039 | 0.74% |
| 2024-03-15 | 3.99 | 4.09 | 3.96 | 4.06 | 3.73 | qfq | 8,021,100 | 32,361,179 | 1.00% |
| 2024-03-14 | 4.01 | 4.06 | 3.96 | 4.02 | 3.69 | qfq | 6,238,040 | 25,021,207 | 0.25% |
| 2024-03-13 | 4.10 | 4.11 | 3.95 | 4.01 | 3.68 | qfq | 10,737,400 | 43,020,684 | -2.67% |
| 2024-03-12 | 3.87 | 4.19 | 3.87 | 4.12 | 3.78 | qfq | 18,187,500 | 73,556,003 | 5.91% |
| 2024-03-11 | 3.81 | 3.92 | 3.81 | 3.89 | 3.57 | qfq | 5,679,900 | 22,021,370 | 1.30% |
| 2024-03-08 | 3.86 | 3.86 | 3.75 | 3.84 | 3.53 | qfq | 4,966,740 | 18,871,027 | 0.26% |
| 2024-03-07 | 3.77 | 3.86 | 3.75 | 3.83 | 3.52 | qfq | 6,091,841 | 23,233,159 | 1.86% |
| 2024-03-06 | 3.72 | 3.78 | 3.70 | 3.76 | 3.45 | qfq | 3,831,301 | 14,337,418 | 1.08% |
| 2024-03-05 | 3.80 | 3.81 | 3.71 | 3.72 | 3.42 | qfq | 8,447,400 | 31,654,973 | -2.62% |
| 2024-03-04 | 3.93 | 3.93 | 3.79 | 3.82 | 3.51 | qfq | 9,077,954 | 34,804,867 | -3.05% |
| 2024-03-01 | 3.96 | 3.98 | 3.91 | 3.94 | 3.62 | qfq | 5,823,001 | 22,960,822 | -0.25% |
| 2024-02-29 | 3.83 | 3.96 | 3.82 | 3.95 | 3.63 | qfq | 8,299,600 | 32,420,633 | 2.60% |
| 2024-02-28 | 3.92 | 4.09 | 3.84 | 3.85 | 3.54 | qfq | 16,433,057 | 65,379,390 | -2.04% |
| 2024-02-27 | 3.78 | 3.97 | 3.77 | 3.93 | 3.61 | qfq | 10,409,641 | 40,597,079 | 2.61% |
| 2024-02-26 | 3.80 | 3.86 | 3.75 | 3.83 | 3.52 | qfq | 10,582,801 | 40,299,137 | 0.26% |
| 2024-02-23 | 3.73 | 3.82 | 3.73 | 3.82 | 3.51 | qfq | 9,392,101 | 35,428,045 | 2.14% |
| 2024-02-22 | 3.72 | 3.80 | 3.70 | 3.74 | 3.43 | qfq | 7,773,700 | 29,027,543 | 0.54% |
| 2024-02-21 | 3.64 | 3.82 | 3.62 | 3.72 | 3.42 | qfq | 11,765,237 | 44,108,832 | 1.36% |
| 2024-02-20 | 3.73 | 3.74 | 3.64 | 3.67 | 3.37 | qfq | 10,350,195 | 38,230,330 | -2.13% |
| 2024-02-19 | 3.68 | 3.80 | 3.68 | 3.75 | 3.44 | qfq | 10,306,803 | 38,541,277 | 2.18% |
| 2024-02-08 | 3.43 | 3.73 | 3.43 | 3.67 | 3.37 | qfq | 15,712,897 | 56,076,524 | 7.00% |
| 2024-02-07 | 3.50 | 3.58 | 3.33 | 3.43 | 3.15 | qfq | 16,288,577 | 56,027,619 | -2.28% |
| 2024-02-06 | 3.45 | 3.74 | 3.24 | 3.51 | 3.22 | qfq | 22,213,350 | 75,943,262 | -2.23% |
| 2024-02-05 | 3.78 | 3.86 | 3.59 | 3.59 | 3.30 | qfq | 27,478,922 | 100,392,266 | -10.03% |
| 2024-02-02 | 3.77 | 4.14 | 3.75 | 3.99 | 3.66 | qfq | 41,205,522 | 165,407,711 | 6.12% |
| 2024-02-01 | 3.74 | 3.86 | 3.68 | 3.76 | 3.45 | qfq | 30,228,600 | 112,761,720 | -8.07% |
| 2024-01-31 | 4.42 | 4.55 | 4.09 | 4.09 | 3.76 | qfq | 30,412,650 | 130,722,662 | -9.91% |
| 2024-01-30 | 4.32 | 4.67 | 4.17 | 4.54 | 4.17 | qfq | 37,093,927 | 163,476,845 | 2.71% |
| 2024-01-29 | 4.58 | 4.93 | 4.34 | 4.42 | 4.06 | qfq | 47,736,632 | 220,398,267 | -3.91% |
| 2024-01-26 | 4.39 | 4.85 | 4.31 | 4.60 | 4.22 | qfq | 44,282,275 | 201,671,533 | 3.84% |
| 2024-01-25 | 4.33 | 4.52 | 4.24 | 4.43 | 4.07 | qfq | 40,078,026 | 176,079,723 | 1.14% |
| 2024-01-24 | 4.22 | 4.47 | 4.12 | 4.38 | 4.02 | qfq | 38,082,511 | 163,693,371 | 2.82% |
| 2024-01-23 | 4.28 | 4.29 | 4.05 | 4.26 | 3.91 | qfq | 30,806,379 | 128,567,428 | -1.39% |
| 2024-01-22 | 4.16 | 4.57 | 4.08 | 4.32 | 3.97 | qfq | 37,174,900 | 159,843,212 | 4.10% |
| 2024-01-19 | 4.02 | 4.16 | 3.97 | 4.15 | 3.81 | qfq | 9,908,002 | 40,609,742 | 3.23% |
| 2024-01-18 | 4.08 | 4.09 | 3.91 | 4.02 | 3.69 | qfq | 8,951,912 | 35,701,404 | -1.71% |
| 2024-01-17 | 4.14 | 4.22 | 4.09 | 4.09 | 3.76 | qfq | 10,244,500 | 42,434,948 | -1.92% |
| 2024-01-16 | 4.19 | 4.20 | 4.10 | 4.17 | 3.83 | qfq | 8,089,200 | 33,555,554 | -0.71% |
| 2024-01-15 | 4.11 | 4.21 | 4.10 | 4.20 | 3.86 | qfq | 7,657,900 | 31,958,051 | 1.69% |
| 2024-01-12 | 4.08 | 4.20 | 4.08 | 4.13 | 3.79 | qfq | 9,977,900 | 41,423,967 | 0.98% |
| 2024-01-11 | 4.06 | 4.12 | 4.04 | 4.09 | 3.76 | qfq | 7,974,602 | 32,572,313 | 0.74% |
| 2024-01-10 | 4.06 | 4.15 | 4.04 | 4.06 | 3.73 | qfq | 8,780,800 | 35,928,215 | 0.00% |
| 2024-01-09 | 3.99 | 4.07 | 3.98 | 4.06 | 3.73 | qfq | 4,822,100 | 19,421,997 | 1.50% |
| 2024-01-08 | 4.05 | 4.07 | 4.00 | 4.00 | 3.67 | qfq | 5,657,400 | 22,819,662 | -1.72% |
| 2024-01-05 | 4.11 | 4.14 | 4.05 | 4.07 | 3.74 | qfq | 12,670,509 | 51,836,411 | -0.73% |
| 2024-01-04 | 4.03 | 4.11 | 4.03 | 4.10 | 3.77 | qfq | 6,791,300 | 27,659,471 | 0.49% |
| 2024-01-03 | 4.02 | 4.09 | 3.97 | 4.08 | 3.75 | qfq | 8,613,400 | 34,849,888 | 1.75% |
| 2024-01-02 | 3.97 | 4.06 | 3.96 | 4.01 | 3.68 | qfq | 6,471,400 | 26,017,703 | 1.01% |
| 2023-12-29 | 3.97 | 4.01 | 3.92 | 3.97 | 3.65 | qfq | 9,333,400 | 36,980,865 | -0.25% |
| 2023-12-28 | 4.00 | 4.03 | 3.96 | 3.98 | 3.66 | qfq | 5,987,500 | 23,937,926 | -0.75% |
| 2023-12-27 | 3.99 | 4.03 | 3.95 | 4.01 | 3.68 | qfq | 5,385,200 | 21,517,643 | 0.75% |
| 2023-12-26 | 4.03 | 4.05 | 3.96 | 3.98 | 3.66 | qfq | 6,669,800 | 26,645,788 | -1.00% |
| 2023-12-25 | 4.00 | 4.04 | 3.94 | 4.02 | 3.69 | qfq | 9,166,700 | 36,578,941 | 0.75% |
| 2023-12-22 | 4.04 | 4.05 | 3.97 | 3.99 | 3.66 | qfq | 6,000,900 | 24,019,286 | -1.24% |
| 2023-12-21 | 3.99 | 4.06 | 3.92 | 4.04 | 3.71 | qfq | 7,075,100 | 28,377,683 | 0.75% |
| 2023-12-20 | 4.01 | 4.06 | 3.99 | 4.01 | 3.68 | qfq | 7,679,900 | 30,880,886 | 0.75% |
| 2023-12-19 | 3.99 | 4.03 | 3.95 | 3.98 | 3.66 | qfq | 10,446,500 | 41,623,641 | -0.75% |
| 2023-12-18 | 4.10 | 4.13 | 3.99 | 4.01 | 3.68 | qfq | 8,249,600 | 33,345,600 | -2.67% |
| 2023-12-15 | 4.12 | 4.16 | 4.08 | 4.12 | 3.78 | qfq | 9,451,153 | 38,957,571 | 0.00% |
| 2023-12-14 | 4.12 | 4.15 | 4.00 | 4.12 | 3.78 | qfq | 13,095,601 | 53,583,251 | 0.49% |
| 2023-12-13 | 4.12 | 4.21 | 4.06 | 4.10 | 3.77 | qfq | 18,242,400 | 75,200,737 | -0.49% |
| 2023-12-12 | 4.05 | 4.13 | 3.97 | 4.12 | 3.78 | qfq | 10,392,432 | 42,183,904 | 2.49% |
| 2023-12-11 | 3.96 | 4.03 | 3.92 | 4.02 | 3.69 | qfq | 6,106,901 | 24,307,077 | 1.26% |
| 2023-12-08 | 4.02 | 4.04 | 3.96 | 3.97 | 3.65 | qfq | 8,997,800 | 35,962,218 | -1.73% |
| 2023-12-07 | 4.06 | 4.08 | 4.01 | 4.04 | 3.71 | qfq | 6,021,000 | 24,330,105 | -0.49% |
| 2023-12-06 | 3.99 | 4.09 | 3.98 | 4.06 | 3.73 | qfq | 6,517,900 | 26,443,328 | 1.25% |
| 2023-12-05 | 4.03 | 4.07 | 4.00 | 4.01 | 3.68 | qfq | 7,535,933 | 30,401,144 | -0.50% |
| 2023-12-04 | 4.03 | 4.06 | 3.97 | 4.03 | 3.70 | qfq | 7,786,600 | 31,241,903 | 0.00% |
| 2023-12-01 | 3.95 | 4.03 | 3.92 | 4.03 | 3.70 | qfq | 10,621,900 | 42,363,764 | 2.54% |
| 2023-11-30 | 3.90 | 3.95 | 3.88 | 3.93 | 3.61 | qfq | 4,804,333 | 18,798,815 | 0.26% |
| 2023-11-29 | 3.92 | 3.99 | 3.88 | 3.92 | 3.60 | qfq | 10,490,300 | 41,048,718 | -0.51% |
| 2023-11-28 | 3.94 | 3.96 | 3.91 | 3.94 | 3.62 | qfq | 6,187,758 | 24,355,874 | -0.51% |
| 2023-11-27 | 3.96 | 4.01 | 3.91 | 3.96 | 3.64 | qfq | 14,963,540 | 59,305,637 | -0.50% |
| 2023-11-24 | 3.99 | 4.02 | 3.96 | 3.98 | 3.66 | qfq | 6,090,100 | 24,279,107 | 0.00% |
| 2023-11-23 | 3.95 | 4.02 | 3.93 | 3.98 | 3.66 | qfq | 9,590,800 | 38,230,840 | 0.76% |
| 2023-11-22 | 3.98 | 4.03 | 3.95 | 3.95 | 3.63 | qfq | 8,671,800 | 34,611,047 | -1.25% |
| 2023-11-21 | 4.01 | 4.08 | 3.97 | 4.00 | 3.67 | qfq | 11,779,740 | 47,371,376 | 0.76% |
| 2023-11-20 | 3.94 | 4.04 | 3.93 | 3.97 | 3.65 | qfq | 11,545,440 | 45,947,082 | 1.02% |
| 2023-11-17 | 4.01 | 4.02 | 3.92 | 3.93 | 3.61 | qfq | 14,320,140 | 56,472,789 | -2.24% |
| 2023-11-16 | 3.90 | 4.15 | 3.87 | 4.02 | 3.69 | qfq | 25,555,278 | 103,247,040 | 2.03% |
| 2023-11-15 | 3.87 | 3.96 | 3.82 | 3.94 | 3.62 | qfq | 14,079,317 | 54,582,285 | 2.60% |
| 2023-11-14 | 3.88 | 3.90 | 3.82 | 3.84 | 3.53 | qfq | 8,882,082 | 34,221,225 | -1.03% |
| 2023-11-13 | 3.92 | 3.94 | 3.84 | 3.88 | 3.56 | qfq | 14,193,264 | 55,024,417 | -1.27% |
| 2023-11-10 | 3.87 | 3.98 | 3.86 | 3.93 | 3.61 | qfq | 22,098,434 | 86,261,004 | 0.26% |
| 2023-11-09 | 3.93 | 4.08 | 3.87 | 3.92 | 3.60 | qfq | 34,428,634 | 135,896,015 | -1.75% |
| 2023-11-08 | 3.73 | 4.11 | 3.72 | 3.99 | 3.66 | qfq | 35,074,484 | 138,191,814 | 6.68% |
| 2023-11-07 | 3.74 | 3.75 | 3.69 | 3.74 | 3.43 | qfq | 4,505,900 | 16,771,714 | 0.00% |
| 2023-11-06 | 3.71 | 3.74 | 3.67 | 3.74 | 3.43 | qfq | 5,598,000 | 20,787,607 | 1.63% |
| 2023-11-03 | 3.70 | 3.72 | 3.67 | 3.68 | 3.38 | qfq | 5,810,800 | 21,448,191 | -0.54% |
| 2023-11-02 | 3.75 | 3.76 | 3.69 | 3.70 | 3.40 | qfq | 5,451,600 | 20,261,904 | -1.07% |
| 2023-11-01 | 3.75 | 3.77 | 3.71 | 3.74 | 3.43 | qfq | 5,338,000 | 19,916,436 | -0.27% |
| 2023-10-31 | 3.70 | 3.76 | 3.67 | 3.75 | 3.44 | qfq | 8,858,100 | 33,082,590 | 0.81% |
| 2023-10-30 | 3.71 | 3.75 | 3.68 | 3.72 | 3.42 | qfq | 6,769,000 | 25,169,021 | 0.00% |
| 2023-10-27 | 3.71 | 3.75 | 3.67 | 3.72 | 3.42 | qfq | 5,558,600 | 20,666,045 | 0.00% |
| 2023-10-26 | 3.80 | 3.80 | 3.68 | 3.72 | 3.42 | qfq | 7,998,200 | 29,797,725 | -2.36% |
| 2023-10-25 | 3.76 | 3.84 | 3.75 | 3.81 | 3.50 | qfq | 9,135,753 | 34,706,976 | 3.53% |
| 2023-10-24 | 3.59 | 3.70 | 3.57 | 3.68 | 3.38 | qfq | 5,752,400 | 21,007,197 | 3.08% |
| 2023-10-23 | 3.64 | 3.64 | 3.54 | 3.57 | 3.28 | qfq | 6,405,800 | 22,959,183 | -1.92% |
| 2023-10-20 | 3.63 | 3.72 | 3.59 | 3.64 | 3.34 | qfq | 5,161,300 | 18,876,353 | 0.28% |
| 2023-10-19 | 3.65 | 3.69 | 3.63 | 3.63 | 3.33 | qfq | 3,980,800 | 14,543,214 | -1.09% |
| 2023-10-18 | 3.72 | 3.72 | 3.65 | 3.67 | 3.37 | qfq | 4,995,222 | 18,347,706 | -1.34% |
| 2023-10-17 | 3.71 | 3.76 | 3.70 | 3.72 | 3.42 | qfq | 4,069,800 | 15,143,298 | -0.27% |
| 2023-10-16 | 3.70 | 3.77 | 3.69 | 3.73 | 3.43 | qfq | 4,632,600 | 17,312,407 | 1.36% |
| 2023-10-13 | 3.74 | 3.74 | 3.68 | 3.68 | 3.38 | qfq | 4,803,500 | 17,773,387 | -1.87% |
| 2023-10-12 | 3.72 | 3.78 | 3.72 | 3.75 | 3.44 | qfq | 3,721,100 | 13,967,881 | 0.54% |
| 2023-10-11 | 3.71 | 3.78 | 3.71 | 3.73 | 3.43 | qfq | 4,747,800 | 17,748,387 | 0.00% |
| 2023-10-10 | 3.76 | 3.80 | 3.71 | 3.73 | 3.43 | qfq | 6,594,300 | 24,719,146 | -0.80% |
| 2023-10-09 | 3.76 | 3.81 | 3.73 | 3.76 | 3.45 | qfq | 8,704,700 | 32,835,107 | -0.79% |
| 2023-09-28 | 3.78 | 3.82 | 3.77 | 3.79 | 3.48 | qfq | 6,237,600 | 23,644,691 | 0.53% |
| 2023-09-27 | 3.80 | 3.83 | 3.76 | 3.77 | 3.46 | qfq | 4,814,600 | 18,255,357 | -1.05% |
| 2023-09-26 | 3.81 | 3.86 | 3.80 | 3.81 | 3.50 | qfq | 4,742,600 | 18,158,752 | 0.00% |
| 2023-09-25 | 3.87 | 3.88 | 3.80 | 3.81 | 3.50 | qfq | 5,430,200 | 20,760,377 | -1.55% |
| 2023-09-22 | 3.85 | 3.92 | 3.82 | 3.87 | 3.55 | qfq | 10,563,000 | 40,825,256 | 0.00% |
| 2023-09-21 | 3.89 | 4.04 | 3.87 | 3.87 | 3.55 | qfq | 15,385,900 | 60,655,999 | -1.02% |
| 2023-09-20 | 3.91 | 3.93 | 3.86 | 3.91 | 3.59 | qfq | 4,624,200 | 18,053,097 | 0.51% |
| 2023-09-19 | 3.88 | 3.92 | 3.85 | 3.89 | 3.57 | qfq | 4,165,800 | 16,221,402 | 0.78% |
| 2023-09-18 | 3.94 | 3.95 | 3.85 | 3.86 | 3.54 | qfq | 6,404,600 | 24,848,265 | -2.03% |
| 2023-09-15 | 3.88 | 3.96 | 3.86 | 3.94 | 3.62 | qfq | 7,074,100 | 27,789,187 | 1.55% |
| 2023-09-14 | 3.84 | 3.89 | 3.81 | 3.88 | 3.56 | qfq | 5,059,600 | 19,525,566 | 1.04% |
| 2023-09-13 | 3.82 | 3.89 | 3.81 | 3.84 | 3.53 | qfq | 5,679,500 | 21,810,000 | -0.26% |
| 2023-09-12 | 3.85 | 3.87 | 3.82 | 3.85 | 3.54 | qfq | 3,974,000 | 15,268,769 | 0.00% |
| 2023-09-11 | 3.92 | 3.93 | 3.83 | 3.85 | 3.54 | qfq | 6,270,801 | 24,182,037 | -1.28% |
| 2023-09-08 | 3.84 | 3.94 | 3.83 | 3.90 | 3.58 | qfq | 7,960,600 | 30,866,108 | 0.78% |
| 2023-09-07 | 3.90 | 3.95 | 3.86 | 3.87 | 3.55 | qfq | 6,429,501 | 25,117,359 | -0.77% |
| 2023-09-06 | 3.89 | 3.92 | 3.86 | 3.90 | 3.58 | qfq | 6,593,400 | 25,634,227 | 0.52% |
| 2023-09-05 | 4.10 | 4.11 | 3.87 | 3.88 | 3.56 | qfq | 9,971,951 | 39,062,764 | -4.67% |
| 2023-09-04 | 3.96 | 4.10 | 3.96 | 4.07 | 3.74 | qfq | 5,841,400 | 23,733,467 | 2.26% |
| 2023-09-01 | 3.97 | 4.02 | 3.94 | 3.98 | 3.66 | qfq | 4,795,900 | 19,046,225 | 0.25% |
| 2023-08-31 | 4.06 | 4.07 | 3.94 | 3.97 | 3.65 | qfq | 9,207,651 | 36,648,831 | -1.73% |
| 2023-08-30 | 4.22 | 4.23 | 4.03 | 4.04 | 3.71 | qfq | 8,853,351 | 36,250,132 | -4.27% |
| 2023-08-29 | 4.15 | 4.23 | 4.12 | 4.22 | 3.88 | qfq | 9,925,851 | 41,480,165 | 1.20% |
| 2023-08-28 | 4.16 | 4.28 | 4.09 | 4.17 | 3.83 | qfq | 11,402,801 | 47,854,141 | 4.77% |
| 2023-08-25 | 3.98 | 4.04 | 3.94 | 3.98 | 3.66 | qfq | 4,301,400 | 17,160,390 | 0.00% |
| 2023-08-24 | 4.07 | 4.10 | 3.97 | 3.98 | 3.66 | qfq | 5,391,900 | 21,597,568 | -1.73% |
| 2023-08-23 | 4.10 | 4.15 | 4.00 | 4.05 | 3.72 | qfq | 5,860,423 | 23,841,489 | -2.17% |
| 2023-08-22 | 4.11 | 4.17 | 4.08 | 4.14 | 3.80 | qfq | 6,943,780 | 28,594,404 | 0.98% |
| 2023-08-21 | 4.13 | 4.19 | 4.10 | 4.10 | 3.77 | qfq | 5,348,300 | 22,118,390 | 0.00% |
| 2023-08-18 | 4.15 | 4.21 | 4.10 | 4.10 | 3.77 | qfq | 5,111,422 | 21,239,572 | -1.44% |
| 2023-08-17 | 4.15 | 4.17 | 4.09 | 4.16 | 3.82 | qfq | 9,015,351 | 37,187,317 | -0.48% |
| 2023-08-16 | 4.13 | 4.22 | 4.09 | 4.18 | 3.84 | qfq | 5,966,800 | 24,817,132 | 1.21% |
| 2023-08-15 | 4.11 | 4.15 | 4.08 | 4.13 | 3.79 | qfq | 6,610,900 | 27,218,536 | 0.24% |
| 2023-08-14 | 4.01 | 4.14 | 3.99 | 4.12 | 3.78 | qfq | 8,330,101 | 34,037,715 | 0.98% |
| 2023-08-11 | 4.14 | 4.18 | 4.07 | 4.08 | 3.75 | qfq | 9,052,201 | 37,205,451 | -1.45% |
| 2023-08-10 | 4.12 | 4.21 | 4.11 | 4.14 | 3.80 | qfq | 7,144,501 | 29,640,074 | -0.48% |
| 2023-08-09 | 4.21 | 4.27 | 4.14 | 4.16 | 3.82 | qfq | 14,059,611 | 58,773,163 | -0.95% |
| 2023-08-08 | 4.33 | 4.39 | 4.16 | 4.20 | 3.86 | qfq | 23,583,910 | 99,481,648 | -1.64% |
| 2023-08-07 | 4.43 | 4.44 | 4.21 | 4.27 | 3.92 | qfq | 48,076,500 | 207,041,161 | -3.83% |
| 2023-08-04 | 4.56 | 4.80 | 4.44 | 4.44 | 4.08 | qfq | 53,851,004 | 250,847,721 | 1.83% |
| 2023-08-03 | 4.28 | 4.39 | 4.23 | 4.36 | 4.00 | qfq | 9,501,700 | 41,131,746 | 1.63% |
| 2023-08-02 | 4.22 | 4.33 | 4.22 | 4.29 | 3.94 | qfq | 6,391,240 | 27,386,133 | 1.18% |
| 2023-08-01 | 4.24 | 4.26 | 4.21 | 4.24 | 3.89 | qfq | 5,887,274 | 24,924,945 | 0.00% |
| 2023-07-31 | 4.15 | 4.27 | 4.15 | 4.24 | 3.89 | qfq | 10,254,100 | 43,343,179 | 2.42% |
| 2023-07-28 | 4.12 | 4.18 | 4.10 | 4.14 | 3.80 | qfq | 6,794,122 | 28,092,719 | 0.98% |
| 2023-07-27 | 4.15 | 4.17 | 4.09 | 4.10 | 3.77 | qfq | 9,544,910 | 39,344,442 | -2.15% |
| 2023-07-26 | 4.06 | 4.23 | 4.04 | 4.19 | 3.85 | qfq | 13,253,763 | 55,087,008 | 3.71% |
| 2023-07-25 | 4.01 | 4.06 | 4.00 | 4.04 | 3.71 | qfq | 3,956,700 | 15,987,980 | 1.25% |
| 2023-07-24 | 4.01 | 4.02 | 3.95 | 3.99 | 3.66 | qfq | 3,207,800 | 12,780,948 | 0.25% |
| 2023-07-21 | 3.96 | 4.00 | 3.94 | 3.98 | 3.66 | qfq | 3,796,500 | 15,109,321 | 0.51% |
| 2023-07-20 | 4.00 | 4.00 | 3.95 | 3.96 | 3.64 | qfq | 3,384,000 | 13,477,436 | -0.50% |
| 2023-07-19 | 3.95 | 4.00 | 3.95 | 3.98 | 3.66 | qfq | 2,727,923 | 10,858,830 | 0.51% |
| 2023-07-18 | 3.92 | 3.98 | 3.91 | 3.96 | 3.64 | qfq | 4,216,510 | 16,655,480 | 1.28% |
| 2023-07-17 | 3.91 | 3.93 | 3.88 | 3.91 | 3.59 | qfq | 2,815,032 | 10,991,067 | 0.00% |