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
京能置业600791.SH
最近收盘价6.652026-07-17
最近交易日2026-07-17
成交量（股）21,527,600
成交额（元）147,810,630
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-15 | 2023-07-21 | cash_dividend | 0.012 | — | — | — | 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 | 7.27 | 7.30 | 6.57 | 6.65 | 6.65 | qfq | 21,527,600 | 147,810,630 | -8.28% |
| 2026-07-16 | 7.46 | 7.76 | 7.25 | 7.25 | 7.25 | qfq | 13,836,900 | 103,237,634 | -4.61% |
| 2026-07-15 | 7.99 | 7.99 | 7.43 | 7.60 | 7.60 | qfq | 15,686,700 | 119,401,648 | -1.94% |
| 2026-07-14 | 7.55 | 7.75 | 7.20 | 7.75 | 7.75 | qfq | 23,710,800 | 178,705,539 | 4.31% |
| 2026-07-13 | 8.30 | 8.55 | 7.43 | 7.43 | 7.43 | qfq | 20,582,900 | 162,202,795 | -9.94% |
| 2026-07-10 | 8.19 | 8.38 | 7.81 | 8.25 | 8.25 | qfq | 24,048,090 | 196,203,018 | 3.25% |
| 2026-07-09 | 7.65 | 8.09 | 7.60 | 7.99 | 7.99 | qfq | 30,702,860 | 242,542,926 | 6.96% |
| 2026-07-08 | 8.18 | 8.18 | 7.47 | 7.47 | 7.47 | qfq | 32,091,440 | 246,805,306 | -6.97% |
| 2026-07-07 | 9.00 | 9.45 | 8.03 | 8.03 | 8.03 | qfq | 44,526,109 | 374,923,133 | -9.98% |
| 2026-07-06 | 8.28 | 8.92 | 8.14 | 8.92 | 8.92 | qfq | 24,896,825 | 212,920,443 | 9.99% |
| 2026-07-03 | 8.33 | 8.50 | 7.88 | 8.11 | 8.11 | qfq | 26,650,210 | 217,297,817 | -0.49% |
| 2026-07-02 | 8.13 | 8.52 | 7.94 | 8.15 | 8.15 | qfq | 27,468,800 | 226,486,791 | -2.40% |
| 2026-07-01 | 8.87 | 9.29 | 7.99 | 8.35 | 8.35 | qfq | 47,991,275 | 407,727,329 | -4.46% |
| 2026-06-30 | 9.98 | 9.98 | 8.74 | 8.74 | 8.74 | qfq | 26,744,678 | 244,456,471 | -9.99% |
| 2026-06-29 | 10.82 | 11.03 | 9.63 | 9.71 | 9.71 | qfq | 20,158,000 | 202,070,228 | -9.17% |
| 2026-06-26 | 10.71 | 11.07 | 10.50 | 10.69 | 10.69 | qfq | 13,772,800 | 148,246,220 | -0.47% |
| 2026-06-25 | 10.70 | 10.83 | 10.19 | 10.74 | 10.74 | qfq | 17,346,325 | 182,379,743 | 1.80% |
| 2026-06-24 | 10.81 | 11.09 | 10.10 | 10.55 | 10.55 | qfq | 26,467,405 | 277,509,221 | -1.49% |
| 2026-06-23 | 10.90 | 11.38 | 10.70 | 10.71 | 10.71 | qfq | 40,717,510 | 449,731,864 | -0.65% |
| 2026-06-22 | 10.08 | 10.78 | 9.99 | 10.78 | 10.78 | qfq | 27,725,844 | 291,682,756 | 10.00% |
| 2026-06-18 | 10.48 | 11.39 | 9.71 | 9.80 | 9.80 | qfq | 52,525,983 | 564,138,875 | -5.31% |
| 2026-06-17 | 9.55 | 10.76 | 9.55 | 10.35 | 10.35 | qfq | 46,676,876 | 468,634,120 | 5.18% |
| 2026-06-16 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | qfq | 2,930,000 | 28,831,200 | -9.97% |
| 2026-06-15 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | qfq | 1,418,000 | 15,498,740 | -9.97% |
| 2026-06-12 | 12.14 | 12.49 | 12.14 | 12.14 | 12.14 | qfq | 9,559,600 | 116,455,848 | -10.01% |
| 2026-06-11 | 12.83 | 13.60 | 12.82 | 13.49 | 13.49 | qfq | 22,113,800 | 292,790,637 | 6.47% |
| 2026-06-10 | 12.70 | 12.82 | 12.07 | 12.67 | 12.67 | qfq | 19,153,960 | 240,226,118 | 2.26% |
| 2026-06-09 | 13.28 | 13.70 | 12.04 | 12.39 | 12.39 | qfq | 34,363,583 | 428,347,172 | -6.63% |
| 2026-06-08 | 14.20 | 14.30 | 13.27 | 13.27 | 13.27 | qfq | 19,679,480 | 267,109,739 | -9.97% |
| 2026-06-05 | 15.40 | 15.40 | 14.51 | 14.74 | 14.74 | qfq | 14,551,140 | 216,006,577 | -4.60% |
| 2026-06-04 | 16.43 | 16.96 | 15.16 | 15.45 | 15.45 | qfq | 27,706,500 | 441,750,052 | -2.83% |
| 2026-06-03 | 14.38 | 15.90 | 14.23 | 15.90 | 15.90 | qfq | 18,612,335 | 284,821,078 | 10.03% |
| 2026-06-02 | 14.20 | 14.58 | 13.85 | 14.45 | 14.45 | qfq | 16,192,800 | 232,152,755 | 1.05% |
| 2026-06-01 | 15.50 | 15.72 | 13.86 | 14.30 | 14.30 | qfq | 23,119,701 | 335,029,533 | -7.02% |
| 2026-05-29 | 15.85 | 16.13 | 15.19 | 15.38 | 15.38 | qfq | 12,770,600 | 199,513,076 | -1.79% |
| 2026-05-28 | 15.96 | 15.99 | 15.24 | 15.66 | 15.66 | qfq | 11,880,100 | 184,549,771 | -1.88% |
| 2026-05-27 | 16.01 | 16.48 | 15.76 | 15.96 | 15.96 | qfq | 13,566,160 | 217,261,706 | -1.54% |
| 2026-05-26 | 16.54 | 17.88 | 15.92 | 16.21 | 16.21 | qfq | 23,051,140 | 383,702,825 | -1.46% |
| 2026-05-25 | 15.79 | 16.74 | 15.78 | 16.45 | 16.45 | qfq | 20,880,500 | 341,291,887 | 4.25% |
| 2026-05-22 | 14.76 | 15.85 | 14.76 | 15.78 | 15.78 | qfq | 20,584,660 | 318,535,198 | 7.71% |
| 2026-05-21 | 14.51 | 15.06 | 14.35 | 14.65 | 14.65 | qfq | 16,737,134 | 246,831,736 | 2.95% |
| 2026-05-20 | 15.30 | 15.30 | 14.20 | 14.23 | 14.23 | qfq | 19,371,745 | 284,038,753 | -7.24% |
| 2026-05-19 | 15.11 | 15.42 | 14.72 | 15.34 | 15.34 | qfq | 14,658,440 | 220,777,993 | 0.72% |
| 2026-05-18 | 15.59 | 16.01 | 14.80 | 15.23 | 15.23 | qfq | 22,676,062 | 347,515,169 | -5.11% |
| 2026-05-15 | 15.50 | 16.66 | 15.47 | 16.05 | 16.05 | qfq | 26,847,680 | 433,020,286 | 1.97% |
| 2026-05-14 | 14.95 | 16.11 | 14.78 | 15.74 | 15.74 | qfq | 26,355,340 | 406,622,620 | 5.21% |
| 2026-05-13 | 14.76 | 15.29 | 13.90 | 14.96 | 14.96 | qfq | 27,028,380 | 390,788,824 | 0.40% |
| 2026-05-12 | 14.47 | 15.09 | 14.31 | 14.90 | 14.90 | qfq | 20,671,631 | 306,253,948 | 2.76% |
| 2026-05-11 | 14.48 | 15.45 | 14.34 | 14.50 | 14.50 | qfq | 27,081,040 | 405,037,405 | 1.19% |
| 2026-05-08 | 13.74 | 14.68 | 13.68 | 14.33 | 14.33 | qfq | 16,771,480 | 240,875,141 | 3.77% |
| 2026-05-07 | 13.37 | 13.95 | 13.01 | 13.81 | 13.81 | qfq | 20,664,280 | 278,257,824 | 3.83% |
| 2026-05-06 | 13.69 | 13.93 | 13.25 | 13.30 | 13.30 | qfq | 18,258,620 | 246,503,734 | -1.12% |
| 2026-04-30 | 13.37 | 13.96 | 13.35 | 13.45 | 13.45 | qfq | 19,567,000 | 266,213,058 | 0.82% |
| 2026-04-29 | 12.90 | 13.40 | 12.75 | 13.34 | 13.34 | qfq | 16,688,841 | 219,642,992 | 3.65% |
| 2026-04-28 | 13.17 | 13.52 | 12.58 | 12.87 | 12.87 | qfq | 21,673,240 | 280,166,117 | -2.43% |
| 2026-04-27 | 13.10 | 13.33 | 12.53 | 13.19 | 13.19 | qfq | 33,577,904 | 436,401,453 | 0.08% |
| 2026-04-24 | 12.29 | 13.52 | 12.24 | 13.18 | 13.18 | qfq | 54,647,980 | 728,079,105 | 7.24% |
| 2026-04-23 | 12.90 | 13.17 | 12.21 | 12.29 | 12.29 | qfq | 26,438,525 | 334,148,325 | -6.40% |
| 2026-04-22 | 12.74 | 13.22 | 12.50 | 13.13 | 13.13 | qfq | 22,016,435 | 283,723,351 | 2.82% |
| 2026-04-21 | 12.47 | 13.03 | 12.10 | 12.77 | 12.77 | qfq | 18,653,120 | 237,842,295 | 2.41% |
| 2026-04-20 | 12.35 | 12.86 | 11.60 | 12.47 | 12.47 | qfq | 29,536,681 | 361,535,442 | 0.16% |
| 2026-04-17 | 12.08 | 12.45 | 11.85 | 12.45 | 12.45 | qfq | 17,645,120 | 215,811,773 | 3.06% |
| 2026-04-16 | 11.86 | 12.10 | 11.53 | 12.08 | 12.08 | qfq | 18,212,880 | 216,417,767 | 1.77% |
| 2026-04-15 | 11.85 | 12.03 | 11.36 | 11.87 | 11.87 | qfq | 27,495,830 | 321,465,601 | 0.17% |
| 2026-04-14 | 12.12 | 12.30 | 11.73 | 11.85 | 11.85 | qfq | 23,985,840 | 287,839,315 | -1.50% |
| 2026-04-13 | 12.53 | 12.80 | 11.85 | 12.03 | 12.03 | qfq | 35,314,380 | 431,222,145 | -5.20% |
| 2026-04-10 | 13.54 | 13.55 | 12.19 | 12.69 | 12.69 | qfq | 45,497,686 | 575,100,767 | -6.28% |
| 2026-04-09 | 12.50 | 13.81 | 12.39 | 13.54 | 13.54 | qfq | 47,173,345 | 624,804,845 | 7.89% |
| 2026-04-08 | 12.30 | 12.68 | 12.18 | 12.55 | 12.55 | qfq | 39,038,481 | 485,039,771 | 6.45% |
| 2026-04-07 | 10.90 | 11.79 | 10.78 | 11.79 | 11.79 | qfq | 39,401,600 | 458,398,811 | 9.98% |
| 2026-04-03 | 10.75 | 11.07 | 10.50 | 10.72 | 10.72 | qfq | 24,634,799 | 265,024,258 | 0.19% |
| 2026-04-02 | 10.02 | 10.78 | 9.90 | 10.70 | 10.70 | qfq | 30,218,720 | 315,292,701 | 6.79% |
| 2026-04-01 | 9.80 | 10.05 | 9.60 | 10.02 | 10.02 | qfq | 17,227,637 | 169,780,106 | 3.30% |
| 2026-03-31 | 9.84 | 10.05 | 9.60 | 9.70 | 9.70 | qfq | 17,649,700 | 173,482,046 | -1.42% |
| 2026-03-30 | 9.73 | 10.33 | 9.48 | 9.84 | 9.84 | qfq | 28,395,630 | 276,611,895 | 0.61% |
| 2026-03-27 | 9.39 | 9.92 | 8.80 | 9.78 | 9.78 | qfq | 32,840,584 | 315,268,364 | 6.89% |
| 2026-03-26 | 8.92 | 9.70 | 8.91 | 9.15 | 9.15 | qfq | 26,914,490 | 250,464,618 | 2.69% |
| 2026-03-25 | 8.80 | 8.95 | 8.67 | 8.91 | 8.91 | qfq | 16,546,300 | 146,126,720 | 4.21% |
| 2026-03-24 | 8.25 | 8.73 | 7.93 | 8.55 | 8.55 | qfq | 22,240,460 | 185,593,700 | 4.52% |
| 2026-03-23 | 8.91 | 9.08 | 8.18 | 8.18 | 8.18 | qfq | 29,573,520 | 250,060,601 | -10.01% |
| 2026-03-20 | 9.25 | 9.65 | 8.90 | 9.09 | 9.09 | qfq | 22,390,200 | 207,719,504 | -2.15% |
| 2026-03-19 | 9.32 | 9.50 | 9.10 | 9.29 | 9.29 | qfq | 20,329,460 | 189,033,069 | -0.11% |
| 2026-03-18 | 9.23 | 9.67 | 9.10 | 9.30 | 9.30 | qfq | 33,478,171 | 312,568,284 | -0.64% |
| 2026-03-17 | 8.55 | 9.36 | 8.54 | 9.36 | 9.36 | qfq | 18,369,900 | 167,310,554 | 9.99% |
| 2026-03-16 | 8.49 | 8.62 | 8.11 | 8.51 | 8.51 | qfq | 14,846,400 | 124,325,740 | 0.83% |
| 2026-03-13 | 8.16 | 8.64 | 8.12 | 8.44 | 8.44 | qfq | 23,810,790 | 200,094,926 | 2.30% |
| 2026-03-12 | 8.32 | 8.39 | 8.13 | 8.25 | 8.25 | qfq | 11,568,800 | 95,424,457 | -0.36% |
| 2026-03-11 | 8.33 | 8.47 | 8.06 | 8.28 | 8.28 | qfq | 12,971,220 | 106,964,325 | 1.10% |
| 2026-03-10 | 8.04 | 8.20 | 7.94 | 8.19 | 8.19 | qfq | 10,954,201 | 88,507,759 | 2.63% |
| 2026-03-09 | 8.11 | 8.23 | 7.83 | 7.98 | 7.98 | qfq | 18,257,863 | 145,549,585 | -3.27% |
| 2026-03-06 | 8.26 | 8.50 | 8.13 | 8.25 | 8.25 | qfq | 15,133,900 | 125,390,406 | 0.00% |
| 2026-03-05 | 8.37 | 8.40 | 8.06 | 8.25 | 8.25 | qfq | 21,076,360 | 172,857,518 | -1.08% |
| 2026-03-04 | 8.10 | 8.78 | 8.04 | 8.34 | 8.34 | qfq | 25,899,791 | 218,094,500 | 2.21% |
| 2026-03-03 | 8.46 | 8.69 | 8.12 | 8.16 | 8.16 | qfq | 23,234,181 | 194,751,142 | -1.57% |
| 2026-03-02 | 8.20 | 8.39 | 7.70 | 8.29 | 8.29 | qfq | 31,345,116 | 253,251,257 | 1.59% |
| 2026-02-27 | 8.48 | 8.50 | 8.15 | 8.16 | 8.16 | qfq | 24,939,224 | 206,853,693 | -1.81% |
| 2026-02-26 | 8.17 | 8.65 | 8.02 | 8.31 | 8.31 | qfq | 31,490,800 | 263,094,882 | 2.59% |
| 2026-02-25 | 8.13 | 8.53 | 7.97 | 8.10 | 8.10 | qfq | 37,754,904 | 307,780,238 | 2.53% |
| 2026-02-24 | 7.49 | 8.02 | 7.01 | 7.90 | 7.90 | qfq | 59,791,378 | 458,215,781 | 8.37% |
| 2026-02-13 | 6.66 | 7.29 | 6.61 | 7.29 | 7.29 | qfq | 21,472,022 | 153,431,222 | 9.95% |
| 2026-02-12 | 6.60 | 6.82 | 6.50 | 6.63 | 6.63 | qfq | 11,895,511 | 79,311,067 | 0.30% |
| 2026-02-11 | 6.53 | 6.77 | 6.53 | 6.61 | 6.61 | qfq | 11,323,901 | 75,082,899 | 0.76% |
| 2026-02-10 | 6.66 | 6.77 | 6.39 | 6.56 | 6.56 | qfq | 17,876,678 | 117,705,349 | -1.80% |
| 2026-02-09 | 6.49 | 6.83 | 6.41 | 6.68 | 6.68 | qfq | 16,534,825 | 109,865,682 | 4.87% |
| 2026-02-06 | 6.34 | 6.50 | 6.20 | 6.37 | 6.37 | qfq | 13,342,002 | 85,109,056 | -0.62% |
| 2026-02-05 | 6.40 | 6.66 | 6.30 | 6.41 | 6.41 | qfq | 22,272,365 | 144,972,617 | -1.54% |
| 2026-02-04 | 6.07 | 6.54 | 5.96 | 6.51 | 6.51 | qfq | 23,917,154 | 149,251,305 | 7.60% |
| 2026-02-03 | 6.23 | 6.29 | 6.01 | 6.05 | 6.05 | qfq | 22,550,387 | 138,020,085 | -0.49% |
| 2026-02-02 | 6.09 | 6.69 | 6.06 | 6.08 | 6.08 | qfq | 23,325,520 | 148,216,145 | -0.49% |
| 2026-01-30 | 6.23 | 6.40 | 5.92 | 6.11 | 6.11 | qfq | 19,952,400 | 121,909,511 | -1.77% |
| 2026-01-29 | 6.44 | 6.48 | 6.07 | 6.22 | 6.22 | qfq | 22,705,541 | 142,508,772 | -4.45% |
| 2026-01-28 | 6.30 | 6.73 | 6.30 | 6.51 | 6.51 | qfq | 28,393,647 | 183,791,152 | 4.33% |
| 2026-01-27 | 5.88 | 6.47 | 5.80 | 6.24 | 6.24 | qfq | 44,617,278 | 278,519,305 | 4.52% |
| 2026-01-26 | 5.49 | 5.97 | 5.44 | 5.97 | 5.97 | qfq | 27,562,858 | 161,830,808 | 9.94% |
| 2026-01-23 | 5.52 | 5.53 | 5.33 | 5.43 | 5.43 | qfq | 11,312,889 | 61,400,572 | -0.37% |
| 2026-01-22 | 5.35 | 5.47 | 5.31 | 5.45 | 5.45 | qfq | 13,846,260 | 74,737,428 | 1.30% |
| 2026-01-21 | 5.07 | 5.52 | 5.04 | 5.38 | 5.38 | qfq | 21,198,900 | 113,308,817 | 6.11% |
| 2026-01-20 | 5.09 | 5.09 | 4.94 | 5.07 | 5.07 | qfq | 11,107,700 | 55,755,851 | 0.60% |
| 2026-01-19 | 4.75 | 5.05 | 4.75 | 5.04 | 5.04 | qfq | 15,362,960 | 75,619,627 | 2.02% |
| 2026-01-16 | 5.11 | 5.11 | 4.84 | 4.94 | 4.94 | qfq | 13,013,080 | 64,204,569 | -2.95% |
| 2026-01-15 | 4.90 | 5.13 | 4.87 | 5.09 | 5.09 | qfq | 17,113,300 | 85,733,910 | 4.09% |
| 2026-01-14 | 4.84 | 4.97 | 4.80 | 4.89 | 4.89 | qfq | 11,697,100 | 57,037,477 | 1.03% |
| 2026-01-13 | 4.86 | 4.93 | 4.77 | 4.84 | 4.84 | qfq | 8,388,400 | 40,775,390 | 0.21% |
| 2026-01-12 | 4.79 | 5.00 | 4.78 | 4.83 | 4.83 | qfq | 13,220,800 | 64,481,625 | 1.68% |
| 2026-01-09 | 4.73 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 8,866,900 | 41,762,988 | 0.64% |
| 2026-01-08 | 4.55 | 4.75 | 4.53 | 4.72 | 4.72 | qfq | 10,842,500 | 50,541,456 | 2.83% |
| 2026-01-07 | 4.64 | 4.69 | 4.58 | 4.59 | 4.59 | qfq | 9,506,101 | 43,929,373 | -1.08% |
| 2026-01-06 | 4.60 | 4.78 | 4.58 | 4.64 | 4.64 | qfq | 14,869,592 | 69,565,143 | 0.65% |
| 2026-01-05 | 4.67 | 4.75 | 4.56 | 4.61 | 4.61 | qfq | 13,223,152 | 61,294,385 | -1.50% |
| 2025-12-31 | 4.73 | 4.73 | 4.55 | 4.68 | 4.68 | qfq | 8,814,480 | 40,893,023 | -0.21% |
| 2025-12-30 | 4.71 | 4.77 | 4.68 | 4.69 | 4.69 | qfq | 7,751,900 | 36,527,482 | -0.85% |
| 2025-12-29 | 4.76 | 4.80 | 4.69 | 4.73 | 4.73 | qfq | 9,216,600 | 43,603,405 | -0.63% |
| 2025-12-26 | 4.85 | 4.88 | 4.74 | 4.76 | 4.76 | qfq | 10,321,300 | 49,754,025 | -1.65% |
| 2025-12-25 | 4.97 | 4.99 | 4.75 | 4.84 | 4.84 | qfq | 11,136,200 | 53,835,377 | 1.47% |
| 2025-12-24 | 4.79 | 4.84 | 4.77 | 4.77 | 4.77 | qfq | 6,045,400 | 28,990,091 | -0.42% |
| 2025-12-23 | 4.87 | 4.90 | 4.76 | 4.79 | 4.79 | qfq | 5,862,200 | 28,187,734 | -1.84% |
| 2025-12-22 | 4.93 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 7,711,000 | 37,741,109 | -1.01% |
| 2025-12-19 | 4.77 | 4.94 | 4.72 | 4.93 | 4.93 | qfq | 7,312,000 | 35,549,391 | 3.35% |
| 2025-12-18 | 4.72 | 4.82 | 4.70 | 4.77 | 4.77 | qfq | 6,348,100 | 30,290,322 | 1.06% |
| 2025-12-17 | 4.70 | 4.75 | 4.61 | 4.72 | 4.72 | qfq | 7,852,800 | 36,803,600 | 0.00% |
| 2025-12-16 | 4.81 | 4.82 | 4.70 | 4.72 | 4.72 | qfq | 6,077,500 | 28,883,479 | -1.26% |
| 2025-12-15 | 4.73 | 4.84 | 4.67 | 4.78 | 4.78 | qfq | 6,448,390 | 30,744,549 | 1.06% |
| 2025-12-12 | 4.92 | 4.95 | 4.71 | 4.73 | 4.73 | qfq | 9,702,980 | 47,012,055 | -2.87% |
| 2025-12-11 | 5.07 | 5.07 | 4.86 | 4.87 | 4.87 | qfq | 9,323,800 | 45,988,971 | -3.94% |
| 2025-12-10 | 5.05 | 5.16 | 5.01 | 5.07 | 5.07 | qfq | 8,027,000 | 40,836,985 | -0.20% |
| 2025-12-09 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | qfq | 6,864,320 | 35,070,112 | -1.93% |
| 2025-12-08 | 5.16 | 5.25 | 5.14 | 5.18 | 5.18 | qfq | 5,627,300 | 29,238,093 | 0.97% |
| 2025-12-05 | 5.09 | 5.15 | 5.01 | 5.13 | 5.13 | qfq | 7,044,694 | 35,792,963 | 0.79% |
| 2025-12-04 | 5.26 | 5.27 | 5.08 | 5.09 | 5.09 | qfq | 6,959,220 | 35,754,885 | -3.23% |
| 2025-12-03 | 5.30 | 5.31 | 5.15 | 5.26 | 5.26 | qfq | 7,385,200 | 38,512,972 | -0.19% |
| 2025-12-02 | 5.22 | 5.30 | 5.14 | 5.27 | 5.27 | qfq | 6,475,500 | 33,868,309 | 0.96% |
| 2025-12-01 | 5.34 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 6,718,060 | 35,532,720 | -2.79% |
| 2025-11-28 | 5.22 | 5.38 | 5.12 | 5.37 | 5.37 | qfq | 8,084,801 | 42,634,315 | 2.48% |
| 2025-11-27 | 5.17 | 5.29 | 5.13 | 5.24 | 5.24 | qfq | 5,727,500 | 29,944,720 | 0.77% |
| 2025-11-26 | 5.32 | 5.36 | 5.18 | 5.20 | 5.20 | qfq | 9,027,200 | 47,483,519 | -1.70% |
| 2025-11-25 | 5.33 | 5.39 | 5.24 | 5.29 | 5.29 | qfq | 10,165,800 | 54,096,027 | -0.75% |
| 2025-11-24 | 5.29 | 5.51 | 5.28 | 5.33 | 5.33 | qfq | 14,093,000 | 75,790,186 | 3.09% |
| 2025-11-21 | 5.43 | 5.52 | 5.15 | 5.17 | 5.17 | qfq | 11,671,750 | 62,050,055 | -4.79% |
| 2025-11-20 | 5.63 | 5.65 | 5.33 | 5.43 | 5.43 | qfq | 13,967,901 | 76,362,616 | -2.69% |
| 2025-11-19 | 5.70 | 5.78 | 5.42 | 5.58 | 5.58 | qfq | 14,240,300 | 79,274,980 | 0.18% |
| 2025-11-18 | 5.93 | 5.99 | 5.48 | 5.57 | 5.57 | qfq | 18,248,910 | 102,607,638 | -4.13% |
| 2025-11-17 | 5.53 | 6.05 | 5.47 | 5.81 | 5.81 | qfq | 23,561,948 | 137,215,092 | 5.06% |
| 2025-11-14 | 5.44 | 5.58 | 5.39 | 5.53 | 5.53 | qfq | 7,376,160 | 40,733,893 | 1.65% |
| 2025-11-13 | 5.46 | 5.46 | 5.31 | 5.44 | 5.44 | qfq | 5,727,800 | 30,944,160 | 0.74% |
| 2025-11-12 | 5.43 | 5.47 | 5.36 | 5.40 | 5.40 | qfq | 6,080,580 | 32,860,270 | -0.18% |
| 2025-11-11 | 5.34 | 5.42 | 5.29 | 5.41 | 5.41 | qfq | 6,790,577 | 36,513,921 | 1.69% |
| 2025-11-10 | 5.30 | 5.36 | 5.23 | 5.32 | 5.32 | qfq | 7,074,100 | 37,489,743 | 0.38% |
| 2025-11-07 | 5.28 | 5.35 | 5.21 | 5.30 | 5.30 | qfq | 6,118,260 | 32,405,684 | 0.57% |
| 2025-11-06 | 5.35 | 5.37 | 5.18 | 5.27 | 5.27 | qfq | 7,255,861 | 38,076,167 | -0.38% |
| 2025-11-05 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | qfq | 7,048,671 | 37,241,796 | 1.15% |
| 2025-11-04 | 5.22 | 5.28 | 5.16 | 5.23 | 5.23 | qfq | 8,295,407 | 43,319,544 | 0.97% |
| 2025-11-03 | 5.13 | 5.21 | 5.11 | 5.18 | 5.18 | qfq | 8,467,107 | 43,741,744 | 0.19% |
| 2025-10-31 | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | qfq | 8,736,517 | 44,809,877 | 1.97% |
| 2025-10-30 | 5.08 | 5.20 | 5.05 | 5.07 | 5.07 | qfq | 8,216,900 | 41,954,651 | -0.39% |
| 2025-10-29 | 5.11 | 5.18 | 5.02 | 5.09 | 5.09 | qfq | 6,688,457 | 34,026,698 | -0.59% |
| 2025-10-28 | 5.06 | 5.16 | 5.06 | 5.12 | 5.12 | qfq | 5,812,160 | 29,747,536 | 0.59% |
| 2025-10-27 | 5.10 | 5.17 | 5.00 | 5.09 | 5.09 | qfq | 8,965,600 | 45,520,548 | -0.20% |
| 2025-10-24 | 5.14 | 5.18 | 5.01 | 5.10 | 5.10 | qfq | 11,453,900 | 58,267,836 | -0.78% |
| 2025-10-23 | 5.18 | 5.19 | 5.06 | 5.14 | 5.14 | qfq | 11,939,991 | 61,155,848 | -0.96% |
| 2025-10-22 | 5.03 | 5.24 | 4.99 | 5.19 | 5.19 | qfq | 15,915,700 | 82,053,072 | 3.59% |
| 2025-10-21 | 4.87 | 5.02 | 4.80 | 5.01 | 5.01 | qfq | 11,226,965 | 55,569,266 | 3.73% |
| 2025-10-20 | 4.70 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 5,757,701 | 27,645,377 | 2.77% |
| 2025-10-17 | 4.76 | 4.85 | 4.69 | 4.70 | 4.70 | qfq | 6,876,001 | 32,727,126 | -1.67% |
| 2025-10-16 | 4.79 | 4.85 | 4.75 | 4.78 | 4.78 | qfq | 5,766,100 | 27,622,699 | -0.21% |
| 2025-10-15 | 4.87 | 4.92 | 4.77 | 4.79 | 4.79 | qfq | 6,267,639 | 30,208,378 | -1.24% |
| 2025-10-14 | 4.81 | 4.99 | 4.81 | 4.85 | 4.85 | qfq | 7,317,000 | 35,781,314 | 1.04% |
| 2025-10-13 | 4.65 | 4.87 | 4.58 | 4.80 | 4.80 | qfq | 7,908,100 | 37,710,658 | -1.44% |
| 2025-10-10 | 4.75 | 4.93 | 4.72 | 4.87 | 4.87 | qfq | 9,652,501 | 47,168,580 | 2.31% |
| 2025-10-09 | 4.80 | 4.83 | 4.68 | 4.76 | 4.76 | qfq | 7,104,300 | 33,713,427 | -1.24% |
| 2025-09-30 | 4.85 | 4.89 | 4.78 | 4.82 | 4.82 | qfq | 4,481,000 | 21,672,741 | 0.00% |
| 2025-09-29 | 4.79 | 4.86 | 4.65 | 4.82 | 4.82 | qfq | 6,127,380 | 29,376,308 | 1.05% |
| 2025-09-26 | 4.78 | 4.89 | 4.74 | 4.77 | 4.77 | qfq | 7,771,260 | 37,406,319 | -0.42% |
| 2025-09-25 | 4.87 | 4.88 | 4.76 | 4.79 | 4.79 | qfq | 7,051,100 | 33,973,874 | -0.83% |
| 2025-09-24 | 4.67 | 4.88 | 4.61 | 4.83 | 4.83 | qfq | 9,740,100 | 46,865,333 | 3.21% |
| 2025-09-23 | 4.83 | 4.86 | 4.54 | 4.68 | 4.68 | qfq | 12,197,438 | 56,741,328 | -3.90% |
| 2025-09-22 | 4.88 | 4.92 | 4.77 | 4.87 | 4.87 | qfq | 7,367,249 | 35,565,131 | -0.20% |
| 2025-09-19 | 4.97 | 4.99 | 4.71 | 4.88 | 4.88 | qfq | 12,095,200 | 58,424,102 | -1.01% |
| 2025-09-18 | 5.20 | 5.20 | 4.91 | 4.93 | 4.93 | qfq | 9,786,400 | 49,216,225 | -4.46% |
| 2025-09-17 | 5.18 | 5.20 | 5.06 | 5.16 | 5.16 | qfq | 9,585,500 | 49,253,479 | 0.00% |
| 2025-09-16 | 5.09 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 11,113,984 | 57,184,482 | 1.18% |
| 2025-09-15 | 5.19 | 5.24 | 4.94 | 5.10 | 5.10 | qfq | 10,875,200 | 54,872,506 | -1.16% |
| 2025-09-12 | 5.15 | 5.25 | 5.09 | 5.16 | 5.16 | qfq | 15,410,500 | 79,491,971 | 2.38% |
| 2025-09-11 | 5.08 | 5.10 | 4.98 | 5.04 | 5.04 | qfq | 10,914,639 | 54,792,658 | -0.79% |
| 2025-09-10 | 5.02 | 5.13 | 4.97 | 5.08 | 5.08 | qfq | 12,403,859 | 62,827,403 | 0.40% |
| 2025-09-09 | 4.90 | 5.36 | 4.86 | 5.06 | 5.06 | qfq | 23,427,734 | 119,023,229 | 3.48% |
| 2025-09-08 | 4.79 | 4.89 | 4.74 | 4.89 | 4.89 | qfq | 8,970,700 | 43,464,454 | 2.30% |
| 2025-09-05 | 4.75 | 4.80 | 4.67 | 4.78 | 4.78 | qfq | 6,382,100 | 30,258,430 | 0.63% |
| 2025-09-04 | 4.68 | 4.83 | 4.61 | 4.75 | 4.75 | qfq | 10,303,716 | 48,969,555 | 1.93% |
| 2025-09-03 | 4.76 | 4.86 | 4.61 | 4.66 | 4.66 | qfq | 8,781,400 | 41,569,801 | -2.10% |
| 2025-09-02 | 4.78 | 4.81 | 4.67 | 4.76 | 4.76 | qfq | 9,364,800 | 44,415,460 | 0.21% |
| 2025-09-01 | 4.77 | 4.86 | 4.69 | 4.75 | 4.75 | qfq | 7,651,500 | 36,535,824 | -0.84% |
| 2025-08-29 | 4.82 | 4.88 | 4.73 | 4.79 | 4.79 | qfq | 7,234,561 | 34,614,328 | -0.62% |
| 2025-08-28 | 4.85 | 4.87 | 4.63 | 4.82 | 4.82 | qfq | 11,397,643 | 54,088,581 | 1.05% |
| 2025-08-27 | 5.01 | 5.10 | 4.75 | 4.77 | 4.77 | qfq | 13,701,800 | 67,127,966 | -5.73% |
| 2025-08-26 | 4.97 | 5.07 | 4.93 | 5.06 | 5.06 | qfq | 7,031,460 | 35,238,907 | 1.61% |
| 2025-08-25 | 5.03 | 5.09 | 4.95 | 4.98 | 4.98 | qfq | 9,117,200 | 45,676,283 | -0.99% |
| 2025-08-22 | 5.12 | 5.12 | 4.96 | 5.03 | 5.03 | qfq | 6,869,300 | 34,475,938 | -1.18% |
| 2025-08-21 | 5.08 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 6,528,500 | 33,093,918 | 0.20% |
| 2025-08-20 | 4.96 | 5.10 | 4.93 | 5.08 | 5.08 | qfq | 6,829,000 | 34,203,534 | 1.80% |
| 2025-08-19 | 4.81 | 5.07 | 4.79 | 4.99 | 4.99 | qfq | 13,410,071 | 66,623,453 | 3.96% |
| 2025-08-18 | 4.92 | 4.94 | 4.78 | 4.80 | 4.80 | qfq | 10,978,081 | 53,242,495 | -1.44% |
| 2025-08-15 | 4.89 | 5.03 | 4.85 | 4.87 | 4.87 | qfq | 10,406,041 | 51,239,534 | -0.41% |
| 2025-08-14 | 5.05 | 5.09 | 4.87 | 4.89 | 4.89 | qfq | 7,462,000 | 37,125,149 | -3.17% |
| 2025-08-13 | 5.15 | 5.17 | 5.04 | 5.05 | 5.05 | qfq | 6,424,462 | 32,654,081 | -1.37% |
| 2025-08-12 | 5.15 | 5.25 | 5.09 | 5.12 | 5.12 | qfq | 6,096,600 | 31,374,918 | 0.00% |
| 2025-08-11 | 5.26 | 5.26 | 5.08 | 5.12 | 5.12 | qfq | 7,680,520 | 39,592,245 | 0.00% |
| 2025-08-08 | 5.11 | 5.14 | 5.03 | 5.12 | 5.12 | qfq | 4,176,110 | 21,179,724 | 0.39% |
| 2025-08-07 | 5.11 | 5.15 | 5.06 | 5.10 | 5.10 | qfq | 5,018,910 | 25,549,205 | -0.20% |
| 2025-08-06 | 5.17 | 5.18 | 5.09 | 5.11 | 5.11 | qfq | 3,602,320 | 18,427,175 | -1.16% |
| 2025-08-05 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | qfq | 6,228,020 | 32,018,898 | 2.17% |
| 2025-08-04 | 5.00 | 5.06 | 4.94 | 5.06 | 5.06 | qfq | 4,679,123 | 23,506,826 | 1.20% |
| 2025-08-01 | 4.94 | 5.01 | 4.92 | 5.00 | 5.00 | qfq | 6,656,890 | 33,147,563 | 1.42% |
| 2025-07-31 | 5.05 | 5.08 | 4.91 | 4.93 | 4.93 | qfq | 8,529,400 | 42,411,692 | -2.76% |
| 2025-07-30 | 5.11 | 5.15 | 5.01 | 5.07 | 5.07 | qfq | 8,905,900 | 45,224,154 | -0.78% |
| 2025-07-29 | 5.12 | 5.24 | 5.01 | 5.11 | 5.11 | qfq | 9,082,900 | 46,199,077 | 0.59% |
| 2025-07-28 | 5.08 | 5.10 | 5.01 | 5.08 | 5.08 | qfq | 4,783,800 | 24,250,862 | 0.00% |
| 2025-07-25 | 5.07 | 5.08 | 5.02 | 5.08 | 5.08 | qfq | 4,241,200 | 21,411,585 | 0.20% |
| 2025-07-24 | 5.00 | 5.09 | 4.99 | 5.07 | 5.07 | qfq | 6,206,700 | 31,333,501 | 1.60% |
| 2025-07-23 | 5.00 | 5.08 | 4.93 | 4.99 | 4.99 | qfq | 6,067,100 | 30,429,191 | 0.00% |
| 2025-07-22 | 5.01 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 6,220,870 | 31,009,059 | -0.40% |
| 2025-07-21 | 4.95 | 5.06 | 4.94 | 5.01 | 5.01 | qfq | 6,448,771 | 32,291,006 | 2.04% |
| 2025-07-18 | 4.94 | 4.96 | 4.87 | 4.91 | 4.91 | qfq | 4,938,691 | 24,165,503 | -0.20% |
| 2025-07-17 | 5.00 | 5.03 | 4.88 | 4.92 | 4.92 | qfq | 7,726,080 | 38,116,447 | -1.40% |
| 2025-07-16 | 4.84 | 5.07 | 4.84 | 4.99 | 4.99 | qfq | 13,370,181 | 66,749,078 | 2.89% |
| 2025-07-15 | 4.90 | 5.05 | 4.72 | 4.85 | 4.85 | qfq | 15,684,849 | 76,599,985 | -1.02% |
| 2025-07-14 | 4.91 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 7,116,300 | 34,714,482 | 0.00% |
| 2025-07-11 | 4.93 | 4.99 | 4.88 | 4.90 | 4.90 | qfq | 7,149,401 | 35,178,625 | -0.61% |
| 2025-07-10 | 4.86 | 4.97 | 4.82 | 4.93 | 4.93 | qfq | 10,890,600 | 53,492,966 | 0.82% |
| 2025-07-09 | 4.86 | 4.89 | 4.79 | 4.89 | 4.89 | qfq | 5,734,700 | 27,693,281 | 1.24% |
| 2025-07-08 | 4.84 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 5,478,420 | 26,458,291 | -0.21% |
| 2025-07-07 | 4.74 | 4.85 | 4.72 | 4.84 | 4.84 | qfq | 5,978,740 | 28,764,704 | 2.33% |
| 2025-07-04 | 4.80 | 4.84 | 4.71 | 4.73 | 4.73 | qfq | 4,515,401 | 21,430,133 | -1.46% |
| 2025-07-03 | 4.77 | 4.82 | 4.76 | 4.80 | 4.80 | qfq | 4,335,800 | 20,790,048 | 0.63% |
| 2025-07-02 | 4.74 | 4.77 | 4.67 | 4.77 | 4.77 | qfq | 6,176,520 | 29,143,103 | 1.49% |
| 2025-07-01 | 4.75 | 4.77 | 4.66 | 4.70 | 4.70 | qfq | 4,263,600 | 20,051,212 | -0.63% |
| 2025-06-30 | 4.70 | 4.75 | 4.69 | 4.73 | 4.73 | qfq | 3,871,700 | 18,282,415 | 1.07% |
| 2025-06-27 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | qfq | 4,477,800 | 20,952,764 | 0.21% |
| 2025-06-26 | 4.63 | 4.78 | 4.57 | 4.67 | 4.67 | qfq | 7,849,117 | 36,721,470 | 1.08% |
| 2025-06-25 | 4.61 | 4.65 | 4.55 | 4.62 | 4.62 | qfq | 4,682,800 | 21,539,825 | 0.87% |
| 2025-06-24 | 4.48 | 4.60 | 4.48 | 4.58 | 4.58 | qfq | 5,130,200 | 23,467,382 | 2.23% |
| 2025-06-23 | 4.35 | 4.50 | 4.35 | 4.48 | 4.48 | qfq | 7,479,100 | 33,180,601 | 1.59% |
| 2025-06-20 | 4.47 | 4.53 | 4.39 | 4.41 | 4.41 | qfq | 6,779,801 | 30,079,877 | -0.68% |
| 2025-06-19 | 4.50 | 4.51 | 4.41 | 4.44 | 4.44 | qfq | 5,751,705 | 25,576,836 | -1.33% |
| 2025-06-18 | 4.60 | 4.60 | 4.49 | 4.50 | 4.50 | qfq | 4,727,760 | 21,361,545 | -1.96% |
| 2025-06-17 | 4.67 | 4.67 | 4.54 | 4.59 | 4.59 | qfq | 5,706,300 | 26,172,223 | -1.29% |
| 2025-06-16 | 4.62 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 8,822,400 | 40,992,545 | 1.09% |
| 2025-06-13 | 4.65 | 4.70 | 4.57 | 4.60 | 4.60 | qfq | 8,483,860 | 39,184,746 | -1.08% |
| 2025-06-12 | 4.69 | 4.69 | 4.58 | 4.65 | 4.65 | qfq | 5,395,900 | 25,013,559 | -0.64% |
| 2025-06-11 | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | qfq | 4,178,001 | 19,565,969 | 0.00% |
| 2025-06-10 | 4.70 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 6,797,401 | 31,704,613 | 0.00% |
| 2025-06-09 | 4.66 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 6,109,900 | 28,439,763 | 0.43% |
| 2025-06-06 | 4.59 | 4.68 | 4.54 | 4.66 | 4.66 | qfq | 7,988,101 | 36,898,192 | 2.19% |
| 2025-06-05 | 4.62 | 4.66 | 4.49 | 4.56 | 4.56 | qfq | 9,021,400 | 41,206,541 | -1.30% |
| 2025-06-04 | 4.54 | 4.64 | 4.51 | 4.62 | 4.62 | qfq | 6,664,700 | 30,520,634 | 1.99% |
| 2025-06-03 | 4.45 | 4.58 | 4.44 | 4.53 | 4.53 | qfq | 5,426,700 | 24,519,473 | 0.44% |
| 2025-05-30 | 4.52 | 4.58 | 4.43 | 4.51 | 4.51 | qfq | 6,784,320 | 30,493,534 | 0.00% |
| 2025-05-29 | 4.37 | 4.57 | 4.34 | 4.51 | 4.51 | qfq | 9,362,428 | 41,846,378 | 3.20% |
| 2025-05-28 | 4.38 | 4.43 | 4.32 | 4.37 | 4.37 | qfq | 5,210,200 | 22,721,786 | -0.23% |
| 2025-05-27 | 4.38 | 4.42 | 4.32 | 4.38 | 4.38 | qfq | 5,880,300 | 25,786,268 | 0.00% |
| 2025-05-26 | 4.32 | 4.43 | 4.32 | 4.38 | 4.38 | qfq | 5,887,400 | 25,769,790 | 1.62% |
| 2025-05-23 | 4.47 | 4.47 | 4.28 | 4.31 | 4.31 | qfq | 8,339,000 | 36,348,464 | -3.58% |
| 2025-05-22 | 4.52 | 4.60 | 4.44 | 4.47 | 4.47 | qfq | 7,263,200 | 32,679,371 | -2.19% |
| 2025-05-21 | 4.59 | 4.66 | 4.53 | 4.57 | 4.57 | qfq | 8,453,384 | 38,624,138 | -0.65% |
| 2025-05-20 | 4.55 | 4.62 | 4.45 | 4.60 | 4.60 | qfq | 14,904,528 | 67,804,496 | 1.77% |
| 2025-05-19 | 4.28 | 4.60 | 4.27 | 4.52 | 4.52 | qfq | 20,718,027 | 92,145,314 | 6.86% |
| 2025-05-16 | 4.28 | 4.32 | 4.22 | 4.23 | 4.23 | qfq | 5,632,888 | 23,964,419 | -1.40% |
| 2025-05-15 | 4.28 | 4.31 | 4.20 | 4.29 | 4.29 | qfq | 7,349,100 | 31,353,639 | 0.70% |
| 2025-05-14 | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 4,097,100 | 17,403,994 | 0.24% |
| 2025-05-13 | 4.30 | 4.34 | 4.22 | 4.25 | 4.25 | qfq | 5,301,600 | 22,600,557 | -1.16% |
| 2025-05-12 | 4.28 | 4.31 | 4.22 | 4.30 | 4.30 | qfq | 4,434,986 | 18,937,223 | 0.70% |
| 2025-05-09 | 4.29 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 6,214,300 | 26,514,940 | 0.00% |
| 2025-05-08 | 4.30 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 7,403,560 | 31,836,617 | -1.16% |
| 2025-05-07 | 4.27 | 4.42 | 4.25 | 4.32 | 4.32 | qfq | 9,791,781 | 42,280,806 | 2.86% |
| 2025-05-06 | 4.24 | 4.26 | 4.14 | 4.20 | 4.20 | qfq | 9,005,900 | 37,779,656 | 0.96% |
| 2025-04-30 | 4.13 | 4.25 | 4.08 | 4.16 | 4.16 | qfq | 7,432,400 | 31,047,301 | 1.22% |
| 2025-04-29 | 4.06 | 4.15 | 4.00 | 4.11 | 4.11 | qfq | 7,712,400 | 31,645,354 | 1.73% |
| 2025-04-28 | 4.20 | 4.20 | 4.01 | 4.04 | 4.04 | qfq | 8,588,502 | 35,014,210 | -4.49% |
| 2025-04-25 | 4.22 | 4.36 | 4.18 | 4.23 | 4.23 | qfq | 9,558,300 | 41,012,535 | 0.00% |
| 2025-04-24 | 4.22 | 4.27 | 4.16 | 4.23 | 4.23 | qfq | 6,605,805 | 27,877,128 | 1.44% |
| 2025-04-23 | 4.23 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 5,062,980 | 21,279,801 | -1.65% |
| 2025-04-22 | 4.15 | 4.25 | 4.14 | 4.24 | 4.24 | qfq | 7,228,400 | 30,310,274 | 2.42% |
| 2025-04-21 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | qfq | 8,158,103 | 33,623,862 | -0.24% |
| 2025-04-18 | 4.07 | 4.19 | 4.04 | 4.15 | 4.15 | qfq | 11,508,021 | 47,382,773 | 1.97% |
| 2025-04-17 | 3.94 | 4.14 | 3.94 | 4.07 | 4.07 | qfq | 9,330,300 | 38,033,184 | 2.26% |
| 2025-04-16 | 4.00 | 4.04 | 3.87 | 3.98 | 3.98 | qfq | 4,852,602 | 19,146,555 | 0.00% |
| 2025-04-15 | 4.01 | 4.03 | 3.94 | 3.98 | 3.98 | qfq | 3,932,901 | 15,660,276 | -0.50% |
| 2025-04-14 | 3.96 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 4,487,532 | 17,961,725 | 1.01% |
| 2025-04-11 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 5,489,400 | 21,700,781 | 0.76% |
| 2025-04-10 | 3.82 | 3.98 | 3.80 | 3.93 | 3.93 | qfq | 8,095,295 | 31,548,906 | 3.15% |
| 2025-04-09 | 3.62 | 3.81 | 3.35 | 3.81 | 3.81 | qfq | 11,444,986 | 41,286,839 | 5.83% |
| 2025-04-08 | 3.73 | 3.75 | 3.52 | 3.60 | 3.60 | qfq | 12,038,610 | 43,492,016 | -3.49% |
| 2025-04-07 | 3.81 | 4.09 | 3.73 | 3.73 | 3.73 | qfq | 8,118,100 | 30,846,582 | -9.90% |
| 2025-04-03 | 4.13 | 4.19 | 4.08 | 4.14 | 4.14 | qfq | 5,260,073 | 21,802,672 | 0.00% |
| 2025-04-02 | 4.12 | 4.21 | 4.08 | 4.14 | 4.14 | qfq | 7,001,600 | 29,006,000 | 0.49% |
| 2025-04-01 | 3.95 | 4.16 | 3.95 | 4.12 | 4.12 | qfq | 9,529,341 | 38,909,016 | 4.30% |
| 2025-03-31 | 4.01 | 4.05 | 3.92 | 3.95 | 3.95 | qfq | 5,485,600 | 21,744,335 | -1.99% |
| 2025-03-28 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | qfq | 5,277,900 | 21,326,791 | -1.47% |
| 2025-03-27 | 4.12 | 4.13 | 4.00 | 4.09 | 4.09 | qfq | 5,827,300 | 23,767,369 | -0.73% |
| 2025-03-26 | 3.96 | 4.15 | 3.92 | 4.12 | 4.12 | qfq | 9,778,800 | 39,957,520 | 3.78% |
| 2025-03-25 | 3.95 | 3.97 | 3.88 | 3.97 | 3.97 | qfq | 7,269,460 | 28,566,226 | 0.51% |
| 2025-03-24 | 4.16 | 4.17 | 3.90 | 3.95 | 3.95 | qfq | 11,398,700 | 45,659,178 | -5.05% |
| 2025-03-21 | 4.23 | 4.24 | 4.14 | 4.16 | 4.16 | qfq | 7,295,901 | 30,471,818 | -1.65% |
| 2025-03-20 | 4.20 | 4.28 | 4.18 | 4.23 | 4.23 | qfq | 6,157,861 | 26,064,731 | 0.48% |
| 2025-03-19 | 4.23 | 4.25 | 4.18 | 4.21 | 4.21 | qfq | 4,425,400 | 18,650,293 | -0.47% |
| 2025-03-18 | 4.26 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 4,682,100 | 19,759,416 | -0.24% |
| 2025-03-17 | 4.26 | 4.34 | 4.23 | 4.24 | 4.24 | qfq | 7,411,420 | 31,604,665 | -0.47% |
| 2025-03-14 | 4.14 | 4.27 | 4.12 | 4.26 | 4.26 | qfq | 8,723,700 | 36,625,394 | 3.15% |
| 2025-03-13 | 4.16 | 4.18 | 4.07 | 4.13 | 4.13 | qfq | 5,843,800 | 24,054,708 | -0.96% |
| 2025-03-12 | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 4,622,300 | 19,334,122 | -0.95% |
| 2025-03-11 | 4.21 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 5,200,600 | 21,693,309 | 0.24% |
| 2025-03-10 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | qfq | 5,090,161 | 21,370,572 | 1.20% |
| 2025-03-07 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 6,359,601 | 26,465,424 | -1.66% |
| 2025-03-06 | 4.21 | 4.25 | 4.16 | 4.22 | 4.22 | qfq | 5,671,800 | 23,931,419 | 0.72% |
| 2025-03-05 | 4.29 | 4.30 | 4.12 | 4.19 | 4.19 | qfq | 9,551,800 | 39,919,177 | -1.87% |
| 2025-03-04 | 4.23 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 5,461,600 | 23,191,833 | 0.71% |
| 2025-03-03 | 4.23 | 4.32 | 4.18 | 4.24 | 4.24 | qfq | 8,431,800 | 35,944,184 | 1.44% |
| 2025-02-28 | 4.27 | 4.34 | 4.16 | 4.18 | 4.18 | qfq | 7,449,100 | 31,544,015 | -2.34% |
| 2025-02-27 | 4.28 | 4.34 | 4.23 | 4.28 | 4.28 | qfq | 8,428,400 | 36,081,344 | 0.47% |
| 2025-02-26 | 4.15 | 4.27 | 4.15 | 4.26 | 4.26 | qfq | 7,912,581 | 33,509,092 | 2.16% |
| 2025-02-25 | 4.14 | 4.23 | 4.12 | 4.17 | 4.17 | qfq | 6,514,881 | 27,268,588 | 0.24% |
| 2025-02-24 | 4.12 | 4.23 | 4.10 | 4.16 | 4.16 | qfq | 7,895,032 | 32,866,728 | 0.97% |
| 2025-02-21 | 4.22 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 8,135,500 | 33,627,813 | -2.37% |
| 2025-02-20 | 4.21 | 4.29 | 4.17 | 4.22 | 4.22 | qfq | 5,462,100 | 23,073,692 | 0.24% |
| 2025-02-19 | 4.15 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 5,162,100 | 21,639,370 | 1.20% |
| 2025-02-18 | 4.30 | 4.30 | 4.12 | 4.16 | 4.16 | qfq | 7,456,600 | 31,400,346 | -2.80% |
| 2025-02-17 | 4.23 | 4.35 | 4.20 | 4.28 | 4.28 | qfq | 8,348,537 | 35,676,440 | 2.15% |
| 2025-02-14 | 4.30 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 6,326,100 | 26,714,948 | -2.10% |
| 2025-02-13 | 4.29 | 4.35 | 4.27 | 4.28 | 4.28 | qfq | 7,873,101 | 33,910,495 | -0.47% |
| 2025-02-12 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 6,251,933 | 26,759,108 | 1.18% |
| 2025-02-11 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 4,986,700 | 21,133,468 | -0.70% |
| 2025-02-10 | 4.16 | 4.28 | 4.14 | 4.28 | 4.28 | qfq | 6,971,060 | 29,503,202 | 3.38% |
| 2025-02-07 | 4.09 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 7,323,730 | 30,252,898 | 1.22% |
| 2025-02-06 | 4.09 | 4.10 | 3.99 | 4.09 | 4.09 | qfq | 6,173,000 | 25,007,492 | 0.00% |
| 2025-02-05 | 3.99 | 4.12 | 3.99 | 4.09 | 4.09 | qfq | 5,592,900 | 22,764,780 | 2.51% |
| 2025-01-27 | 3.99 | 4.12 | 3.97 | 3.99 | 3.99 | qfq | 5,879,700 | 23,796,929 | 0.50% |
| 2025-01-24 | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 5,070,400 | 20,127,526 | -0.50% |
| 2025-01-23 | 4.04 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 6,344,600 | 25,624,759 | 0.50% |
| 2025-01-22 | 4.06 | 4.07 | 3.94 | 3.97 | 3.97 | qfq | 6,494,540 | 25,903,844 | -2.22% |
| 2025-01-21 | 4.10 | 4.26 | 4.05 | 4.06 | 4.06 | qfq | 11,317,840 | 46,809,656 | -1.22% |
| 2025-01-20 | 4.02 | 4.15 | 3.95 | 4.11 | 4.11 | qfq | 7,512,900 | 30,541,221 | 1.99% |
| 2025-01-17 | 4.04 | 4.07 | 3.97 | 4.03 | 4.03 | qfq | 4,269,300 | 17,207,915 | -0.25% |
| 2025-01-16 | 4.01 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 4,492,800 | 18,231,582 | 0.75% |
| 2025-01-15 | 4.03 | 4.07 | 3.96 | 4.01 | 4.01 | qfq | 5,459,580 | 21,871,614 | -0.25% |
| 2025-01-14 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 6,455,312 | 25,786,414 | 2.03% |
| 2025-01-13 | 3.77 | 4.02 | 3.70 | 3.94 | 3.94 | qfq | 7,200,252 | 27,903,161 | 3.14% |
| 2025-01-10 | 3.95 | 3.99 | 3.82 | 3.82 | 3.82 | qfq | 5,189,160 | 20,166,544 | -3.29% |
| 2025-01-09 | 3.98 | 4.01 | 3.92 | 3.95 | 3.95 | qfq | 3,378,780 | 13,408,296 | -0.50% |
| 2025-01-08 | 3.96 | 4.01 | 3.86 | 3.97 | 3.97 | qfq | 5,385,200 | 21,171,714 | 0.51% |
| 2025-01-07 | 3.82 | 3.96 | 3.80 | 3.95 | 3.95 | qfq | 5,676,700 | 22,175,984 | 3.40% |
| 2025-01-06 | 3.87 | 3.89 | 3.71 | 3.82 | 3.82 | qfq | 6,934,200 | 26,469,351 | -1.80% |
| 2025-01-03 | 4.18 | 4.19 | 3.88 | 3.89 | 3.89 | qfq | 11,845,150 | 47,255,764 | -5.58% |
| 2025-01-02 | 4.11 | 4.28 | 4.10 | 4.12 | 4.12 | qfq | 9,971,900 | 41,772,962 | 0.49% |
| 2024-12-31 | 4.12 | 4.23 | 4.09 | 4.10 | 4.10 | qfq | 6,578,700 | 27,269,713 | -0.73% |
| 2024-12-30 | 4.22 | 4.23 | 4.09 | 4.13 | 4.13 | qfq | 7,891,600 | 32,585,378 | -2.59% |
| 2024-12-27 | 4.14 | 4.31 | 4.11 | 4.24 | 4.24 | qfq | 7,914,260 | 33,473,484 | 2.42% |
| 2024-12-26 | 4.12 | 4.20 | 4.11 | 4.14 | 4.14 | qfq | 5,786,200 | 23,957,526 | 0.00% |
| 2024-12-25 | 4.21 | 4.23 | 4.03 | 4.14 | 4.14 | qfq | 8,283,700 | 34,058,788 | -1.19% |
| 2024-12-24 | 4.21 | 4.27 | 4.12 | 4.19 | 4.19 | qfq | 10,684,200 | 44,786,393 | -0.24% |
| 2024-12-23 | 4.57 | 4.57 | 4.16 | 4.20 | 4.20 | qfq | 14,504,100 | 62,231,230 | -8.30% |
| 2024-12-20 | 4.59 | 4.66 | 4.53 | 4.58 | 4.58 | qfq | 7,495,400 | 34,418,848 | 0.00% |
| 2024-12-19 | 4.56 | 4.63 | 4.49 | 4.58 | 4.58 | qfq | 7,860,350 | 35,787,736 | -0.65% |
| 2024-12-18 | 4.77 | 4.79 | 4.52 | 4.61 | 4.61 | qfq | 10,264,700 | 47,380,750 | -1.07% |
| 2024-12-17 | 4.99 | 5.07 | 4.65 | 4.66 | 4.66 | qfq | 18,836,000 | 90,268,366 | -6.80% |
| 2024-12-16 | 4.98 | 5.09 | 4.92 | 5.00 | 5.00 | qfq | 8,996,301 | 44,920,866 | 0.40% |
| 2024-12-13 | 5.10 | 5.15 | 4.95 | 4.98 | 4.98 | qfq | 11,142,600 | 55,822,469 | -2.92% |
| 2024-12-12 | 5.05 | 5.15 | 4.95 | 5.13 | 5.13 | qfq | 16,201,600 | 82,514,228 | 1.99% |
| 2024-12-11 | 4.88 | 5.05 | 4.85 | 5.03 | 5.03 | qfq | 12,922,400 | 64,364,323 | 3.71% |
| 2024-12-10 | 5.05 | 5.10 | 4.84 | 4.85 | 4.85 | qfq | 15,477,400 | 76,536,112 | -0.41% |
| 2024-12-09 | 5.08 | 5.11 | 4.83 | 4.87 | 4.87 | qfq | 12,547,501 | 61,636,663 | -3.56% |
| 2024-12-06 | 4.97 | 5.17 | 4.92 | 5.05 | 5.05 | qfq | 21,587,700 | 109,189,514 | 1.00% |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5.00 | 5.00 | qfq | 9,086,800 | 45,353,595 | 0.20% |
| 2024-12-04 | 5.04 | 5.17 | 4.90 | 4.99 | 4.99 | qfq | 19,478,900 | 98,766,003 | -2.16% |
| 2024-12-03 | 4.88 | 5.17 | 4.88 | 5.10 | 5.10 | qfq | 21,724,000 | 109,970,781 | 4.29% |
| 2024-12-02 | 4.79 | 4.96 | 4.78 | 4.89 | 4.89 | qfq | 14,542,201 | 71,116,751 | 2.09% |
| 2024-11-29 | 4.82 | 4.97 | 4.69 | 4.79 | 4.79 | qfq | 15,361,364 | 73,829,914 | -0.62% |
| 2024-11-28 | 4.61 | 4.90 | 4.55 | 4.82 | 4.82 | qfq | 17,878,378 | 86,183,884 | 4.78% |
| 2024-11-27 | 4.69 | 4.70 | 4.41 | 4.60 | 4.60 | qfq | 14,864,264 | 67,410,959 | -2.54% |
| 2024-11-26 | 4.48 | 4.90 | 4.48 | 4.72 | 4.72 | qfq | 24,254,881 | 114,503,156 | 5.83% |
| 2024-11-25 | 4.38 | 4.48 | 4.35 | 4.46 | 4.46 | qfq | 8,696,800 | 38,364,334 | 2.53% |
| 2024-11-22 | 4.48 | 4.56 | 4.32 | 4.35 | 4.35 | qfq | 8,236,101 | 36,836,575 | -2.90% |
| 2024-11-21 | 4.39 | 4.51 | 4.39 | 4.48 | 4.48 | qfq | 8,351,400 | 37,204,055 | 1.36% |
| 2024-11-20 | 4.37 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 8,715,501 | 38,224,708 | 1.14% |
| 2024-11-19 | 4.38 | 4.44 | 4.28 | 4.37 | 4.37 | qfq | 10,923,531 | 47,163,383 | 0.23% |
| 2024-11-18 | 4.45 | 4.57 | 4.35 | 4.36 | 4.36 | qfq | 11,447,600 | 50,826,373 | -1.36% |
| 2024-11-15 | 4.54 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 8,491,300 | 38,241,365 | -3.07% |
| 2024-11-14 | 4.75 | 4.80 | 4.51 | 4.56 | 4.56 | qfq | 12,261,400 | 56,553,142 | -2.56% |
| 2024-11-13 | 4.79 | 4.82 | 4.58 | 4.68 | 4.68 | qfq | 12,657,200 | 59,118,629 | -2.70% |
| 2024-11-12 | 4.87 | 4.93 | 4.75 | 4.81 | 4.81 | qfq | 14,001,600 | 67,824,832 | -1.84% |
| 2024-11-11 | 4.71 | 4.91 | 4.71 | 4.90 | 4.90 | qfq | 17,404,510 | 83,271,815 | 2.94% |
| 2024-11-08 | 4.95 | 5.03 | 4.73 | 4.76 | 4.76 | qfq | 18,169,001 | 87,279,180 | -3.25% |
| 2024-11-07 | 4.65 | 4.95 | 4.65 | 4.92 | 4.92 | qfq | 20,704,380 | 100,510,987 | 4.24% |
| 2024-11-06 | 4.72 | 4.80 | 4.58 | 4.72 | 4.72 | qfq | 20,584,600 | 97,027,887 | -0.63% |
| 2024-11-05 | 4.58 | 4.78 | 4.53 | 4.75 | 4.75 | qfq | 20,287,181 | 95,673,101 | 3.71% |
| 2024-11-04 | 4.62 | 4.69 | 4.45 | 4.58 | 4.58 | qfq | 22,532,098 | 103,180,849 | -1.29% |
| 2024-11-01 | 5.00 | 5.01 | 4.50 | 4.64 | 4.64 | qfq | 36,545,135 | 172,812,716 | -7.20% |
| 2024-10-31 | 4.68 | 5.08 | 4.57 | 5.00 | 5.00 | qfq | 36,379,601 | 176,392,247 | 7.07% |
| 2024-10-30 | 4.58 | 4.72 | 4.44 | 4.67 | 4.67 | qfq | 25,931,270 | 119,117,762 | 1.08% |
| 2024-10-29 | 4.45 | 4.77 | 4.35 | 4.62 | 4.62 | qfq | 38,313,382 | 175,446,203 | 4.05% |
| 2024-10-28 | 4.21 | 4.53 | 4.20 | 4.44 | 4.44 | qfq | 29,558,182 | 130,907,807 | 6.99% |
| 2024-10-25 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | qfq | 16,343,398 | 67,501,481 | 3.23% |
| 2024-10-24 | 3.93 | 4.11 | 3.91 | 4.02 | 4.02 | qfq | 14,830,851 | 59,582,954 | 2.03% |
| 2024-10-23 | 3.90 | 4.05 | 3.86 | 3.94 | 3.94 | qfq | 17,533,537 | 69,627,943 | 1.55% |
| 2024-10-22 | 3.83 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 11,452,251 | 44,137,052 | 1.31% |
| 2024-10-21 | 3.88 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 14,661,270 | 56,513,259 | -1.54% |
| 2024-10-18 | 3.90 | 3.94 | 3.79 | 3.89 | 3.89 | qfq | 14,397,465 | 55,790,283 | 0.00% |
| 2024-10-17 | 4.12 | 4.14 | 3.89 | 3.89 | 3.89 | qfq | 19,025,100 | 75,996,172 | -6.27% |
| 2024-10-16 | 3.96 | 4.16 | 3.95 | 4.15 | 4.15 | qfq | 21,061,280 | 85,683,033 | 5.06% |
| 2024-10-15 | 3.90 | 4.06 | 3.88 | 3.95 | 3.95 | qfq | 15,648,320 | 62,296,747 | -0.25% |
| 2024-10-14 | 3.96 | 4.00 | 3.87 | 3.96 | 3.96 | qfq | 17,198,200 | 67,734,955 | 3.39% |
| 2024-10-11 | 3.89 | 4.03 | 3.80 | 3.83 | 3.83 | qfq | 14,960,200 | 58,523,714 | -2.54% |
| 2024-10-10 | 3.90 | 4.04 | 3.88 | 3.93 | 3.93 | qfq | 19,950,181 | 79,146,805 | -0.76% |
| 2024-10-09 | 4.08 | 4.08 | 3.78 | 3.96 | 3.96 | qfq | 36,131,920 | 140,559,274 | -5.71% |
| 2024-10-08 | 4.68 | 4.68 | 4.03 | 4.20 | 4.20 | qfq | 58,632,702 | 253,276,417 | -2.33% |
| 2024-09-30 | 4.30 | 4.36 | 3.94 | 4.30 | 4.30 | qfq | 54,472,060 | 227,601,559 | 6.70% |
| 2024-09-27 | 3.98 | 4.08 | 3.89 | 4.03 | 4.03 | qfq | 19,770,400 | 78,324,758 | 3.07% |
| 2024-09-26 | 3.68 | 3.93 | 3.68 | 3.91 | 3.91 | qfq | 26,215,945 | 100,397,169 | 5.11% |
| 2024-09-25 | 3.73 | 3.86 | 3.70 | 3.72 | 3.72 | qfq | 22,120,900 | 83,525,228 | 0.54% |
| 2024-09-24 | 3.78 | 3.83 | 3.61 | 3.70 | 3.70 | qfq | 20,981,200 | 77,503,208 | -0.27% |
| 2024-09-23 | 3.55 | 3.80 | 3.55 | 3.71 | 3.71 | qfq | 23,349,200 | 85,694,341 | 1.37% |
| 2024-09-20 | 3.52 | 3.72 | 3.51 | 3.66 | 3.66 | qfq | 30,083,958 | 109,363,395 | 3.10% |
| 2024-09-19 | 3.43 | 3.61 | 3.39 | 3.55 | 3.55 | qfq | 28,871,100 | 102,054,989 | 3.50% |
| 2024-09-18 | 3.36 | 3.52 | 3.25 | 3.43 | 3.43 | qfq | 24,863,510 | 84,030,682 | 1.78% |
| 2024-09-13 | 3.33 | 3.48 | 3.32 | 3.37 | 3.37 | qfq | 18,334,320 | 62,098,336 | 1.81% |
| 2024-09-12 | 3.34 | 3.38 | 3.30 | 3.31 | 3.31 | qfq | 10,984,780 | 36,627,214 | -1.19% |
| 2024-09-11 | 3.29 | 3.36 | 3.26 | 3.35 | 3.35 | qfq | 12,151,500 | 40,431,249 | 0.90% |
| 2024-09-10 | 3.36 | 3.40 | 3.27 | 3.32 | 3.32 | qfq | 18,795,380 | 62,344,301 | -1.19% |
| 2024-09-09 | 3.33 | 3.44 | 3.21 | 3.36 | 3.36 | qfq | 29,403,710 | 97,950,201 | 0.30% |
| 2024-09-06 | 3.40 | 3.45 | 3.32 | 3.35 | 3.35 | qfq | 43,280,225 | 145,893,586 | -6.42% |
| 2024-09-05 | 3.27 | 3.58 | 3.27 | 3.58 | 3.58 | qfq | 45,532,895 | 161,648,026 | 10.15% |
| 2024-09-04 | 3.26 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 4,105,800 | 13,458,492 | -0.31% |
| 2024-09-03 | 3.24 | 3.32 | 3.20 | 3.26 | 3.26 | qfq | 3,415,800 | 11,160,262 | 0.62% |
| 2024-09-02 | 3.30 | 3.35 | 3.22 | 3.24 | 3.24 | qfq | 4,715,900 | 15,483,932 | -1.82% |
| 2024-08-30 | 3.18 | 3.37 | 3.17 | 3.30 | 3.30 | qfq | 8,435,399 | 27,817,476 | 3.77% |
| 2024-08-29 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 3,770,812 | 11,940,575 | 0.00% |
| 2024-08-28 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | qfq | 3,119,312 | 9,967,828 | -0.31% |
| 2024-08-27 | 3.29 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 3,206,780 | 10,300,083 | -2.45% |
| 2024-08-26 | 3.16 | 3.30 | 3.16 | 3.27 | 3.27 | qfq | 5,058,592 | 16,463,753 | 2.83% |
| 2024-08-23 | 3.20 | 3.24 | 3.14 | 3.18 | 3.18 | qfq | 5,800,500 | 18,460,844 | -1.85% |
| 2024-08-22 | 3.31 | 3.38 | 3.21 | 3.24 | 3.24 | qfq | 8,663,500 | 28,632,317 | -1.22% |
| 2024-08-21 | 3.25 | 3.32 | 3.20 | 3.28 | 3.28 | qfq | 3,983,500 | 13,056,662 | 0.92% |
| 2024-08-20 | 3.29 | 3.35 | 3.22 | 3.25 | 3.25 | qfq | 3,774,700 | 12,388,064 | -1.52% |
| 2024-08-19 | 3.28 | 3.31 | 3.21 | 3.30 | 3.30 | qfq | 3,990,100 | 13,042,785 | 0.61% |
| 2024-08-16 | 3.38 | 3.40 | 3.28 | 3.28 | 3.28 | qfq | 3,949,400 | 13,107,837 | -2.67% |
| 2024-08-15 | 3.34 | 3.40 | 3.30 | 3.37 | 3.37 | qfq | 5,098,580 | 17,081,538 | 1.20% |
| 2024-08-14 | 3.36 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 2,828,100 | 9,524,579 | -1.48% |
| 2024-08-13 | 3.35 | 3.38 | 3.28 | 3.38 | 3.38 | qfq | 3,085,900 | 10,289,840 | 0.60% |
| 2024-08-12 | 3.44 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 5,841,700 | 19,831,597 | -3.17% |
| 2024-08-09 | 3.39 | 3.54 | 3.36 | 3.47 | 3.47 | qfq | 9,031,000 | 31,487,825 | 2.06% |
| 2024-08-08 | 3.34 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 5,902,780 | 20,025,389 | 1.80% |
| 2024-08-07 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 3,512,600 | 11,775,709 | -1.18% |
| 2024-08-06 | 3.35 | 3.39 | 3.32 | 3.38 | 3.38 | qfq | 5,960,000 | 19,997,413 | 0.90% |
| 2024-08-05 | 3.35 | 3.42 | 3.31 | 3.35 | 3.35 | qfq | 6,681,900 | 22,487,037 | -0.30% |
| 2024-08-02 | 3.35 | 3.39 | 3.32 | 3.36 | 3.36 | qfq | 5,502,900 | 18,446,058 | 0.30% |
| 2024-08-01 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | qfq | 6,306,621 | 21,070,064 | 0.30% |
| 2024-07-31 | 3.25 | 3.35 | 3.23 | 3.34 | 3.34 | qfq | 6,747,800 | 22,275,030 | 2.45% |
| 2024-07-30 | 3.19 | 3.26 | 3.17 | 3.26 | 3.26 | qfq | 5,543,060 | 17,939,340 | 1.88% |
| 2024-07-29 | 3.19 | 3.22 | 3.13 | 3.20 | 3.20 | qfq | 3,010,686 | 9,546,039 | 0.31% |
| 2024-07-26 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | qfq | 4,348,100 | 13,764,436 | 1.92% |
| 2024-07-25 | 3.12 | 3.17 | 3.11 | 3.13 | 3.13 | qfq | 3,157,700 | 9,907,702 | 0.32% |
| 2024-07-24 | 3.20 | 3.23 | 3.11 | 3.12 | 3.12 | qfq | 5,343,600 | 16,868,322 | -2.80% |
| 2024-07-23 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | qfq | 6,360,700 | 20,488,623 | 0.63% |
| 2024-07-22 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 5,829,100 | 18,630,627 | 0.00% |
| 2024-07-19 | 3.18 | 3.22 | 3.09 | 3.19 | 3.19 | qfq | 7,039,930 | 22,250,621 | 0.00% |
| 2024-07-18 | 3.19 | 3.20 | 3.12 | 3.19 | 3.19 | qfq | 4,044,900 | 12,787,717 | -0.62% |
| 2024-07-17 | 3.12 | 3.25 | 3.12 | 3.21 | 3.21 | qfq | 6,541,500 | 20,913,736 | 1.90% |
| 2024-07-16 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 4,193,100 | 13,155,320 | 0.00% |
| 2024-07-15 | 3.18 | 3.22 | 3.13 | 3.15 | 3.15 | qfq | 5,107,200 | 16,168,628 | -1.25% |
| 2024-07-12 | 3.15 | 3.29 | 3.14 | 3.19 | 3.19 | qfq | 8,219,700 | 26,574,540 | 0.63% |
| 2024-07-11 | 3.13 | 3.17 | 3.11 | 3.17 | 3.17 | qfq | 5,044,000 | 15,884,843 | 2.92% |
| 2024-07-10 | 3.12 | 3.14 | 3.02 | 3.08 | 3.08 | qfq | 6,683,100 | 20,584,666 | -1.60% |
| 2024-07-09 | 3.08 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 6,753,161 | 20,907,943 | 0.97% |
| 2024-07-08 | 3.18 | 3.20 | 3.05 | 3.10 | 3.10 | qfq | 9,185,401 | 28,529,824 | -3.13% |
| 2024-07-05 | 3.17 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 6,860,660 | 21,832,346 | 1.27% |
| 2024-07-04 | 3.34 | 3.34 | 3.15 | 3.16 | 3.16 | qfq | 9,435,799 | 30,195,578 | -5.39% |
| 2024-07-03 | 3.34 | 3.40 | 3.26 | 3.34 | 3.34 | qfq | 7,362,339 | 24,649,506 | 0.30% |
| 2024-07-02 | 3.28 | 3.38 | 3.24 | 3.33 | 3.33 | qfq | 11,411,700 | 37,993,153 | 1.83% |
| 2024-07-01 | 3.21 | 3.30 | 3.21 | 3.27 | 3.27 | qfq | 10,153,740 | 33,136,472 | 2.51% |
| 2024-06-28 | 3.27 | 3.30 | 3.17 | 3.19 | 3.19 | qfq | 14,233,740 | 46,111,080 | -2.74% |
| 2024-06-27 | 3.39 | 3.58 | 3.28 | 3.28 | 3.28 | qfq | 18,786,902 | 64,026,166 | -0.61% |
| 2024-06-26 | 3.28 | 3.31 | 3.20 | 3.30 | 3.30 | qfq | 9,790,656 | 31,876,885 | 0.61% |
| 2024-06-25 | 3.16 | 3.34 | 3.12 | 3.28 | 3.28 | qfq | 11,502,700 | 37,245,209 | 4.13% |
| 2024-06-24 | 3.30 | 3.30 | 3.13 | 3.15 | 3.15 | qfq | 8,273,500 | 26,323,675 | -4.55% |
| 2024-06-21 | 3.30 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 6,596,000 | 21,921,448 | 0.61% |
| 2024-06-20 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | qfq | 10,316,000 | 34,307,695 | -4.09% |
| 2024-06-19 | 3.37 | 3.47 | 3.37 | 3.42 | 3.42 | qfq | 9,080,400 | 30,958,039 | 1.18% |
| 2024-06-18 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 8,366,156 | 28,297,856 | 0.00% |
| 2024-06-17 | 3.45 | 3.45 | 3.35 | 3.38 | 3.38 | qfq | 11,039,600 | 37,418,537 | -3.70% |
| 2024-06-14 | 3.37 | 3.52 | 3.33 | 3.51 | 3.51 | qfq | 15,580,300 | 53,630,025 | 3.85% |
| 2024-06-13 | 3.50 | 3.54 | 3.34 | 3.38 | 3.38 | qfq | 12,019,700 | 41,006,933 | -2.03% |
| 2024-06-12 | 3.36 | 3.48 | 3.32 | 3.45 | 3.45 | qfq | 13,017,300 | 44,436,312 | 1.77% |
| 2024-06-11 | 3.47 | 3.48 | 3.30 | 3.39 | 3.39 | qfq | 16,044,155 | 54,098,715 | -3.14% |
| 2024-06-07 | 3.17 | 3.50 | 3.17 | 3.50 | 3.50 | qfq | 16,892,100 | 56,822,279 | 10.06% |
| 2024-06-06 | 3.32 | 3.35 | 3.11 | 3.18 | 3.18 | qfq | 10,174,100 | 32,443,728 | -3.93% |
| 2024-06-05 | 3.43 | 3.44 | 3.30 | 3.31 | 3.31 | qfq | 9,770,700 | 32,562,166 | -3.50% |
| 2024-06-04 | 3.46 | 3.53 | 3.37 | 3.43 | 3.43 | qfq | 11,121,500 | 38,329,642 | -1.44% |
| 2024-06-03 | 3.58 | 3.62 | 3.44 | 3.48 | 3.48 | qfq | 11,015,300 | 38,703,971 | -4.66% |
| 2024-05-31 | 3.60 | 3.68 | 3.55 | 3.65 | 3.65 | qfq | 9,248,000 | 33,403,467 | 1.11% |
| 2024-05-30 | 3.75 | 3.75 | 3.59 | 3.61 | 3.61 | qfq | 12,601,700 | 45,776,156 | -4.75% |
| 2024-05-29 | 3.68 | 3.88 | 3.64 | 3.79 | 3.79 | qfq | 15,148,100 | 57,169,118 | 3.55% |
| 2024-05-28 | 3.74 | 3.78 | 3.63 | 3.66 | 3.66 | qfq | 10,424,500 | 38,515,483 | -1.61% |
| 2024-05-27 | 3.76 | 3.79 | 3.65 | 3.72 | 3.72 | qfq | 10,377,300 | 38,309,894 | -1.85% |
| 2024-05-24 | 3.88 | 3.92 | 3.75 | 3.79 | 3.79 | qfq | 13,380,000 | 51,010,504 | -2.82% |
| 2024-05-23 | 4.00 | 4.03 | 3.84 | 3.90 | 3.90 | qfq | 17,350,200 | 67,928,355 | -2.99% |
| 2024-05-22 | 4.01 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 23,982,800 | 97,464,035 | 0.25% |
| 2024-05-21 | 3.94 | 4.12 | 3.93 | 4.01 | 4.01 | qfq | 20,933,700 | 84,448,999 | 0.75% |
| 2024-05-20 | 4.09 | 4.11 | 3.94 | 3.98 | 3.98 | qfq | 27,961,701 | 112,025,281 | -4.10% |
| 2024-05-17 | 3.97 | 4.16 | 3.90 | 4.15 | 4.15 | qfq | 44,763,200 | 179,829,455 | 6.41% |
| 2024-05-16 | 3.71 | 4.04 | 3.70 | 3.90 | 3.90 | qfq | 32,975,880 | 128,434,097 | 4.00% |
| 2024-05-15 | 3.61 | 3.84 | 3.56 | 3.75 | 3.75 | qfq | 22,606,900 | 84,287,917 | 3.59% |
| 2024-05-14 | 3.63 | 3.72 | 3.56 | 3.62 | 3.62 | qfq | 16,043,400 | 58,042,388 | -1.36% |
| 2024-05-13 | 3.75 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 18,865,600 | 69,729,877 | -3.42% |
| 2024-05-10 | 3.71 | 3.90 | 3.63 | 3.80 | 3.80 | qfq | 34,239,601 | 128,751,827 | 3.26% |
| 2024-05-09 | 3.64 | 3.82 | 3.60 | 3.68 | 3.68 | qfq | 30,043,600 | 110,844,151 | 2.79% |
| 2024-05-08 | 3.68 | 3.79 | 3.56 | 3.58 | 3.58 | qfq | 30,521,858 | 111,050,719 | -6.28% |
| 2024-05-07 | 3.60 | 3.87 | 3.60 | 3.82 | 3.82 | qfq | 55,940,651 | 208,446,849 | -3.78% |
| 2024-05-06 | 4.09 | 4.49 | 3.90 | 3.97 | 3.97 | qfq | 74,936,080 | 318,936,314 | -2.70% |
| 2024-04-30 | 4.07 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 35,396,216 | 144,341,331 | 9.97% |
| 2024-04-29 | 3.33 | 3.71 | 3.30 | 3.71 | 3.71 | qfq | 15,695,600 | 55,700,423 | 10.09% |
| 2024-04-26 | 3.25 | 3.42 | 3.20 | 3.37 | 3.37 | qfq | 11,031,500 | 36,286,221 | 3.69% |
| 2024-04-25 | 3.19 | 3.30 | 3.18 | 3.25 | 3.25 | qfq | 5,165,900 | 16,813,076 | 1.25% |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 5,213,200 | 16,661,456 | 0.94% |
| 2024-04-23 | 3.10 | 3.20 | 3.09 | 3.18 | 3.18 | qfq | 5,449,800 | 17,250,182 | 2.58% |
| 2024-04-22 | 3.16 | 3.21 | 3.08 | 3.10 | 3.10 | qfq | 5,873,200 | 18,361,717 | -2.21% |
| 2024-04-19 | 3.23 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 5,175,600 | 16,546,227 | -1.55% |
| 2024-04-18 | 3.26 | 3.30 | 3.16 | 3.22 | 3.22 | qfq | 7,782,600 | 25,121,262 | -0.92% |
| 2024-04-17 | 3.10 | 3.26 | 3.10 | 3.25 | 3.25 | qfq | 9,397,500 | 30,168,743 | 5.86% |
| 2024-04-16 | 3.29 | 3.29 | 3.05 | 3.07 | 3.07 | qfq | 12,143,075 | 38,009,836 | -8.08% |
| 2024-04-15 | 3.59 | 3.63 | 3.28 | 3.34 | 3.34 | qfq | 11,031,880 | 37,544,015 | -7.48% |
| 2024-04-12 | 3.67 | 3.72 | 3.60 | 3.61 | 3.61 | qfq | 5,462,000 | 19,962,102 | -1.63% |
| 2024-04-11 | 3.65 | 3.72 | 3.62 | 3.67 | 3.67 | qfq | 5,728,520 | 21,090,908 | 0.55% |
| 2024-04-10 | 3.80 | 3.82 | 3.62 | 3.65 | 3.65 | qfq | 9,369,000 | 34,493,375 | -3.95% |
| 2024-04-09 | 3.73 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 7,057,759 | 26,693,765 | 2.15% |
| 2024-04-08 | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | qfq | 9,636,579 | 36,212,717 | -3.63% |
| 2024-04-03 | 3.91 | 3.94 | 3.81 | 3.86 | 3.86 | qfq | 10,286,000 | 39,743,245 | -1.53% |
| 2024-04-02 | 3.91 | 3.99 | 3.86 | 3.92 | 3.92 | qfq | 17,118,643 | 67,145,746 | 0.26% |
| 2024-04-01 | 3.88 | 3.97 | 3.83 | 3.91 | 3.91 | qfq | 15,376,982 | 59,890,878 | 0.26% |
| 2024-03-29 | 4.00 | 4.08 | 3.77 | 3.90 | 3.90 | qfq | 31,581,954 | 123,934,918 | -5.34% |
| 2024-03-28 | 4.04 | 4.47 | 4.01 | 4.12 | 4.12 | qfq | 42,315,842 | 178,069,884 | -3.29% |
| 2024-03-27 | 4.10 | 4.52 | 3.88 | 4.26 | 4.26 | qfq | 44,016,108 | 182,101,454 | 2.16% |
| 2024-03-26 | 3.87 | 4.30 | 3.83 | 4.17 | 4.17 | qfq | 37,077,707 | 149,692,134 | 6.65% |
| 2024-03-25 | 3.91 | 4.07 | 3.82 | 3.91 | 3.91 | qfq | 18,270,780 | 71,664,575 | -0.26% |
| 2024-03-22 | 3.92 | 4.02 | 3.82 | 3.92 | 3.92 | qfq | 15,752,900 | 61,538,441 | -0.51% |
| 2024-03-21 | 3.86 | 4.06 | 3.85 | 3.94 | 3.94 | qfq | 18,373,800 | 72,800,802 | 2.34% |
| 2024-03-20 | 3.73 | 3.89 | 3.71 | 3.85 | 3.85 | qfq | 13,683,300 | 52,163,469 | 2.12% |
| 2024-03-19 | 3.75 | 4.01 | 3.74 | 3.77 | 3.77 | qfq | 17,257,523 | 66,089,896 | 0.53% |
| 2024-03-18 | 3.65 | 3.77 | 3.62 | 3.75 | 3.75 | qfq | 14,696,394 | 54,208,952 | 3.02% |
| 2024-03-15 | 3.61 | 3.66 | 3.59 | 3.64 | 3.64 | qfq | 10,346,495 | 37,555,669 | 0.83% |
| 2024-03-14 | 3.61 | 3.66 | 3.56 | 3.61 | 3.61 | qfq | 11,011,594 | 39,786,773 | 0.00% |
| 2024-03-13 | 3.71 | 3.73 | 3.57 | 3.61 | 3.61 | qfq | 14,679,400 | 53,192,002 | -3.48% |
| 2024-03-12 | 3.58 | 3.78 | 3.53 | 3.74 | 3.74 | qfq | 22,266,842 | 81,242,820 | 4.47% |
| 2024-03-11 | 3.51 | 3.58 | 3.47 | 3.58 | 3.58 | qfq | 15,850,900 | 56,021,827 | 1.99% |
| 2024-03-08 | 3.47 | 3.57 | 3.39 | 3.51 | 3.51 | qfq | 18,276,900 | 63,679,814 | 2.33% |
| 2024-03-07 | 3.49 | 3.59 | 3.41 | 3.43 | 3.43 | qfq | 28,365,409 | 99,202,167 | -2.00% |
| 2024-03-06 | 3.31 | 3.63 | 3.30 | 3.50 | 3.50 | qfq | 35,880,280 | 127,302,294 | 6.06% |
| 2024-03-05 | 3.39 | 3.41 | 3.28 | 3.30 | 3.30 | qfq | 10,797,220 | 36,025,577 | -3.23% |
| 2024-03-04 | 3.54 | 3.54 | 3.33 | 3.41 | 3.41 | qfq | 12,860,720 | 43,767,337 | -3.67% |
| 2024-03-01 | 3.56 | 3.61 | 3.46 | 3.54 | 3.54 | qfq | 12,022,702 | 42,377,888 | -0.28% |
| 2024-02-29 | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | qfq | 15,168,798 | 52,876,458 | 3.20% |
| 2024-02-28 | 3.78 | 3.87 | 3.44 | 3.44 | 3.44 | qfq | 23,865,254 | 87,817,637 | -8.27% |
| 2024-02-27 | 3.59 | 3.78 | 3.54 | 3.75 | 3.75 | qfq | 16,481,667 | 60,964,642 | 3.31% |
| 2024-02-26 | 3.56 | 3.72 | 3.54 | 3.63 | 3.63 | qfq | 30,198,426 | 109,431,947 | 3.13% |
| 2024-02-23 | 3.59 | 3.60 | 3.42 | 3.52 | 3.52 | qfq | 21,371,821 | 75,019,102 | 2.92% |
| 2024-02-22 | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | qfq | 20,271,401 | 68,127,669 | 3.64% |
| 2024-02-21 | 3.18 | 3.44 | 3.14 | 3.30 | 3.30 | qfq | 21,359,822 | 70,986,437 | 2.48% |
| 2024-02-20 | 3.14 | 3.22 | 3.06 | 3.22 | 3.22 | qfq | 17,249,561 | 54,475,305 | 2.22% |
| 2024-02-19 | 3.03 | 3.16 | 2.91 | 3.15 | 3.15 | qfq | 25,439,326 | 78,125,642 | 3.28% |
| 2024-02-08 | 2.77 | 3.06 | 2.72 | 3.05 | 3.05 | qfq | 47,511,108 | 135,882,440 | 0.99% |
| 2024-02-07 | 3.45 | 3.45 | 3.02 | 3.02 | 3.02 | qfq | 27,199,702 | 83,093,604 | -9.85% |
| 2024-02-06 | 3.29 | 3.46 | 3.29 | 3.35 | 3.35 | qfq | 27,514,901 | 91,143,771 | -8.22% |
| 2024-02-05 | 4.00 | 4.00 | 3.65 | 3.65 | 3.65 | qfq | 9,091,900 | 33,594,711 | -10.10% |
| 2024-02-02 | 4.06 | 4.40 | 3.89 | 4.06 | 4.06 | qfq | 20,577,669 | 85,690,385 | -0.25% |
| 2024-02-01 | 4.32 | 4.38 | 4.02 | 4.07 | 4.07 | qfq | 16,455,867 | 67,842,133 | -7.71% |
| 2024-01-31 | 4.76 | 4.87 | 4.35 | 4.41 | 4.41 | qfq | 15,672,600 | 71,156,794 | -7.93% |
| 2024-01-30 | 4.95 | 5.01 | 4.77 | 4.79 | 4.79 | qfq | 15,849,900 | 76,919,936 | -3.62% |
| 2024-01-29 | 5.04 | 5.22 | 4.97 | 4.97 | 4.97 | qfq | 26,652,701 | 134,553,996 | -1.39% |
| 2024-01-26 | 5.05 | 5.10 | 4.70 | 5.04 | 5.04 | qfq | 31,402,090 | 157,058,825 | 2.86% |
| 2024-01-25 | 4.47 | 4.90 | 4.47 | 4.90 | 4.90 | qfq | 8,925,080 | 42,453,786 | 10.11% |
| 2024-01-24 | 4.25 | 4.46 | 4.25 | 4.45 | 4.45 | qfq | 10,421,200 | 45,478,703 | 4.71% |
| 2024-01-23 | 4.32 | 4.32 | 4.14 | 4.25 | 4.25 | qfq | 10,336,893 | 43,650,530 | -1.85% |
| 2024-01-22 | 4.54 | 4.61 | 4.28 | 4.33 | 4.33 | qfq | 9,420,900 | 42,181,272 | -4.84% |
| 2024-01-19 | 4.65 | 4.67 | 4.53 | 4.55 | 4.55 | qfq | 6,628,300 | 30,441,763 | -2.36% |
| 2024-01-18 | 4.81 | 4.82 | 4.52 | 4.66 | 4.66 | qfq | 9,608,948 | 44,500,217 | -2.92% |
| 2024-01-17 | 4.92 | 4.96 | 4.80 | 4.80 | 4.80 | qfq | 5,987,600 | 29,005,097 | -2.83% |
| 2024-01-16 | 5.05 | 5.08 | 4.85 | 4.94 | 4.94 | qfq | 9,187,342 | 45,179,749 | -1.59% |
| 2024-01-15 | 4.89 | 5.05 | 4.85 | 5.02 | 5.02 | qfq | 11,835,500 | 58,947,364 | 2.03% |
| 2024-01-12 | 4.97 | 5.04 | 4.88 | 4.92 | 4.92 | qfq | 8,903,200 | 44,200,967 | -1.60% |
| 2024-01-11 | 4.98 | 5.00 | 4.86 | 5.00 | 5.00 | qfq | 10,794,400 | 53,118,424 | 0.60% |
| 2024-01-10 | 4.91 | 5.03 | 4.90 | 4.97 | 4.97 | qfq | 11,601,500 | 57,720,789 | 0.81% |
| 2024-01-09 | 4.90 | 5.01 | 4.83 | 4.93 | 4.93 | qfq | 12,050,150 | 59,320,454 | 0.00% |
| 2024-01-08 | 5.10 | 5.16 | 4.91 | 4.93 | 4.93 | qfq | 18,603,240 | 92,741,875 | -2.18% |
| 2024-01-05 | 4.92 | 5.24 | 4.92 | 5.04 | 5.04 | qfq | 19,996,201 | 101,312,257 | 2.44% |
| 2024-01-04 | 4.99 | 5.01 | 4.87 | 4.92 | 4.92 | qfq | 11,525,701 | 56,763,453 | -1.80% |
| 2024-01-03 | 4.89 | 5.09 | 4.86 | 5.01 | 5.01 | qfq | 17,182,905 | 85,947,716 | 2.04% |
| 2024-01-02 | 4.88 | 4.96 | 4.76 | 4.91 | 4.91 | qfq | 17,195,650 | 83,450,621 | 1.03% |
| 2023-12-29 | 4.74 | 5.22 | 4.74 | 4.86 | 4.86 | qfq | 22,461,240 | 111,107,202 | 2.10% |
| 2023-12-28 | 4.78 | 4.80 | 4.62 | 4.76 | 4.76 | qfq | 8,968,540 | 42,293,164 | 0.42% |
| 2023-12-27 | 4.70 | 4.85 | 4.69 | 4.74 | 4.74 | qfq | 9,385,621 | 44,651,512 | 0.64% |
| 2023-12-26 | 4.78 | 4.81 | 4.68 | 4.71 | 4.71 | qfq | 10,823,150 | 51,142,039 | -1.67% |
| 2023-12-25 | 4.97 | 4.97 | 4.77 | 4.79 | 4.79 | qfq | 15,724,764 | 76,084,846 | -4.20% |
| 2023-12-22 | 4.99 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 22,545,720 | 113,713,468 | 0.00% |
| 2023-12-21 | 4.84 | 5.14 | 4.74 | 5.00 | 5.00 | qfq | 27,326,902 | 135,573,070 | 2.88% |
| 2023-12-20 | 5.02 | 5.06 | 4.83 | 4.86 | 4.86 | qfq | 26,262,221 | 129,407,125 | -4.14% |
| 2023-12-19 | 5.15 | 5.19 | 4.99 | 5.07 | 5.07 | qfq | 42,857,002 | 217,510,545 | -2.31% |
| 2023-12-18 | 5.50 | 5.79 | 5.16 | 5.19 | 5.19 | qfq | 60,480,397 | 326,535,429 | -5.46% |
| 2023-12-15 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | qfq | 8,422,120 | 46,237,439 | 10.02% |
| 2023-12-14 | 4.89 | 5.09 | 4.88 | 4.99 | 4.99 | qfq | 11,969,594 | 59,837,285 | 2.67% |
| 2023-12-13 | 4.87 | 4.93 | 4.82 | 4.86 | 4.86 | qfq | 6,708,000 | 32,739,556 | -0.61% |
| 2023-12-12 | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | qfq | 9,371,600 | 45,015,991 | 5.16% |
| 2023-12-11 | 4.70 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 7,608,574 | 35,572,944 | -1.27% |
| 2023-12-08 | 4.94 | 4.97 | 4.67 | 4.71 | 4.71 | qfq | 9,060,600 | 43,508,968 | -4.66% |
| 2023-12-07 | 4.92 | 4.98 | 4.84 | 4.94 | 4.94 | qfq | 9,826,000 | 48,262,085 | 0.41% |
| 2023-12-06 | 4.77 | 4.94 | 4.73 | 4.92 | 4.92 | qfq | 9,571,700 | 46,485,789 | 3.14% |
| 2023-12-05 | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 6,417,300 | 30,921,933 | -1.85% |
| 2023-12-04 | 4.75 | 4.87 | 4.75 | 4.86 | 4.86 | qfq | 8,028,194 | 38,700,826 | 1.46% |
| 2023-12-01 | 4.77 | 4.84 | 4.70 | 4.79 | 4.79 | qfq | 8,127,794 | 38,900,878 | 1.70% |
| 2023-11-30 | 4.75 | 4.77 | 4.67 | 4.71 | 4.71 | qfq | 4,475,500 | 21,092,977 | -0.42% |
| 2023-11-29 | 4.78 | 4.83 | 4.70 | 4.73 | 4.73 | qfq | 7,368,200 | 34,904,719 | -0.84% |
| 2023-11-28 | 4.81 | 4.82 | 4.74 | 4.77 | 4.77 | qfq | 8,331,000 | 39,771,197 | -0.63% |
| 2023-11-27 | 4.87 | 4.91 | 4.76 | 4.80 | 4.80 | qfq | 12,255,700 | 59,126,063 | -2.83% |
| 2023-11-24 | 4.94 | 5.01 | 4.87 | 4.94 | 4.94 | qfq | 15,584,531 | 77,004,116 | 1.02% |
| 2023-11-23 | 4.83 | 4.93 | 4.76 | 4.89 | 4.89 | qfq | 11,460,100 | 55,740,243 | 1.24% |
| 2023-11-22 | 4.75 | 4.92 | 4.74 | 4.83 | 4.83 | qfq | 9,532,000 | 46,336,174 | 1.05% |
| 2023-11-21 | 4.70 | 4.84 | 4.66 | 4.78 | 4.78 | qfq | 9,656,900 | 46,254,989 | 2.36% |
| 2023-11-20 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 7,863,805 | 36,820,098 | 1.74% |
| 2023-11-17 | 4.61 | 4.63 | 4.55 | 4.59 | 4.59 | qfq | 4,085,000 | 18,797,669 | -0.43% |
| 2023-11-16 | 4.60 | 4.65 | 4.57 | 4.61 | 4.61 | qfq | 4,072,400 | 18,746,339 | -0.22% |
| 2023-11-15 | 4.71 | 4.75 | 4.59 | 4.62 | 4.62 | qfq | 6,447,100 | 30,018,411 | -1.49% |
| 2023-11-14 | 4.64 | 4.71 | 4.62 | 4.69 | 4.69 | qfq | 6,297,400 | 29,439,800 | 1.52% |
| 2023-11-13 | 4.57 | 4.64 | 4.56 | 4.62 | 4.62 | qfq | 6,076,000 | 27,985,152 | 1.54% |
| 2023-11-10 | 4.59 | 4.59 | 4.51 | 4.55 | 4.55 | qfq | 4,190,400 | 19,023,718 | -0.44% |
| 2023-11-09 | 4.59 | 4.66 | 4.56 | 4.57 | 4.57 | qfq | 4,758,600 | 21,895,730 | -0.65% |
| 2023-11-08 | 4.58 | 4.65 | 4.56 | 4.60 | 4.60 | qfq | 5,535,460 | 25,460,580 | 0.66% |
| 2023-11-07 | 4.55 | 4.62 | 4.50 | 4.57 | 4.57 | qfq | 6,600,900 | 30,164,777 | 0.66% |
| 2023-11-06 | 4.43 | 4.55 | 4.42 | 4.54 | 4.54 | qfq | 7,315,600 | 32,934,908 | 2.95% |
| 2023-11-03 | 4.50 | 4.53 | 4.41 | 4.41 | 4.41 | qfq | 5,725,800 | 25,463,015 | -1.78% |
| 2023-11-02 | 4.51 | 4.54 | 4.42 | 4.49 | 4.49 | qfq | 5,969,340 | 26,767,116 | -0.66% |
| 2023-11-01 | 4.36 | 4.57 | 4.36 | 4.52 | 4.52 | qfq | 8,053,820 | 36,344,569 | 0.67% |
| 2023-10-31 | 4.42 | 4.51 | 4.39 | 4.49 | 4.49 | qfq | 9,695,100 | 43,187,674 | 2.28% |
| 2023-10-30 | 4.33 | 4.47 | 4.31 | 4.39 | 4.39 | qfq | 7,297,500 | 32,183,763 | 1.15% |
| 2023-10-27 | 4.27 | 4.37 | 4.26 | 4.34 | 4.34 | qfq | 6,724,000 | 29,141,383 | 0.93% |
| 2023-10-26 | 4.33 | 4.37 | 4.25 | 4.30 | 4.30 | qfq | 6,181,100 | 26,521,995 | -1.38% |
| 2023-10-25 | 4.38 | 4.44 | 4.34 | 4.36 | 4.36 | qfq | 6,819,282 | 29,924,990 | -0.23% |
| 2023-10-24 | 4.14 | 4.38 | 4.14 | 4.37 | 4.37 | qfq | 8,019,700 | 34,593,470 | 5.05% |
| 2023-10-23 | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | qfq | 6,061,500 | 25,300,465 | -2.12% |
| 2023-10-20 | 4.21 | 4.34 | 4.15 | 4.25 | 4.25 | qfq | 8,304,901 | 35,472,955 | 0.95% |
| 2023-10-19 | 4.17 | 4.29 | 4.13 | 4.21 | 4.21 | qfq | 6,665,200 | 28,165,157 | 0.96% |
| 2023-10-18 | 4.20 | 4.22 | 4.16 | 4.17 | 4.17 | qfq | 3,833,120 | 16,051,833 | -1.42% |
| 2023-10-17 | 4.24 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 4,451,000 | 18,808,367 | 0.24% |
| 2023-10-16 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | qfq | 5,914,500 | 25,024,509 | -0.47% |
| 2023-10-13 | 4.29 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 4,333,300 | 18,481,259 | -1.17% |
| 2023-10-12 | 4.27 | 4.31 | 4.23 | 4.29 | 4.29 | qfq | 3,764,600 | 16,117,216 | 0.47% |
| 2023-10-11 | 4.33 | 4.33 | 4.23 | 4.27 | 4.27 | qfq | 4,796,100 | 20,435,330 | -0.23% |
| 2023-10-10 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 4,563,800 | 19,649,539 | -0.47% |
| 2023-10-09 | 4.45 | 4.46 | 4.26 | 4.30 | 4.30 | qfq | 7,299,700 | 31,452,910 | -3.59% |
| 2023-09-28 | 4.34 | 4.52 | 4.32 | 4.46 | 4.46 | qfq | 5,934,700 | 26,432,997 | 1.36% |
| 2023-09-27 | 4.39 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 5,386,695 | 23,664,508 | -0.23% |
| 2023-09-26 | 4.43 | 4.45 | 4.40 | 4.41 | 4.41 | qfq | 4,385,280 | 19,397,042 | -0.68% |
| 2023-09-25 | 4.57 | 4.57 | 4.41 | 4.44 | 4.44 | qfq | 7,227,700 | 32,196,729 | -2.84% |
| 2023-09-22 | 4.50 | 4.59 | 4.49 | 4.57 | 4.57 | qfq | 6,079,600 | 27,695,462 | 1.11% |
| 2023-09-21 | 4.52 | 4.59 | 4.49 | 4.52 | 4.52 | qfq | 6,257,425 | 28,437,229 | 0.22% |
| 2023-09-20 | 4.47 | 4.55 | 4.46 | 4.51 | 4.51 | qfq | 5,657,700 | 25,550,956 | 0.67% |
| 2023-09-19 | 4.53 | 4.55 | 4.48 | 4.48 | 4.48 | qfq | 5,758,200 | 25,991,174 | -1.10% |
| 2023-09-18 | 4.56 | 4.58 | 4.48 | 4.53 | 4.53 | qfq | 7,529,000 | 34,005,353 | -1.09% |
| 2023-09-15 | 4.51 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 7,894,600 | 36,091,365 | 1.78% |
| 2023-09-14 | 4.52 | 4.55 | 4.48 | 4.50 | 4.50 | qfq | 5,555,880 | 25,069,832 | -0.66% |
| 2023-09-13 | 4.52 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 7,932,100 | 35,925,887 | 0.22% |
| 2023-09-12 | 4.56 | 4.59 | 4.50 | 4.52 | 4.52 | qfq | 6,163,100 | 27,882,128 | -1.09% |
| 2023-09-11 | 4.61 | 4.65 | 4.51 | 4.57 | 4.57 | qfq | 9,976,600 | 45,397,514 | -0.87% |
| 2023-09-08 | 4.70 | 4.71 | 4.56 | 4.61 | 4.61 | qfq | 10,572,200 | 48,837,617 | -2.33% |
| 2023-09-07 | 4.74 | 4.83 | 4.69 | 4.72 | 4.72 | qfq | 15,559,600 | 74,059,067 | -0.42% |
| 2023-09-06 | 4.59 | 4.80 | 4.57 | 4.74 | 4.74 | qfq | 16,253,031 | 76,416,491 | 1.94% |
| 2023-09-05 | 4.77 | 4.80 | 4.61 | 4.65 | 4.65 | qfq | 17,845,831 | 83,179,451 | -2.92% |
| 2023-09-04 | 4.85 | 5.05 | 4.78 | 4.79 | 4.79 | qfq | 25,205,200 | 123,428,432 | -0.62% |
| 2023-09-01 | 5.15 | 5.18 | 4.78 | 4.82 | 4.82 | qfq | 22,943,400 | 112,170,632 | -4.17% |
| 2023-08-31 | 5.34 | 5.37 | 4.98 | 5.03 | 5.03 | qfq | 21,397,000 | 109,608,678 | -5.81% |
| 2023-08-30 | 5.50 | 5.52 | 5.30 | 5.34 | 5.34 | qfq | 19,005,506 | 101,897,107 | -3.44% |
| 2023-08-29 | 5.39 | 5.57 | 5.29 | 5.53 | 5.53 | qfq | 37,946,286 | 206,273,214 | 2.60% |
| 2023-08-28 | 5.25 | 5.39 | 5.10 | 5.39 | 5.39 | qfq | 37,646,587 | 200,070,801 | 10.00% |
| 2023-08-25 | 4.91 | 5.07 | 4.86 | 4.90 | 4.90 | qfq | 19,150,507 | 94,826,600 | 0.41% |
| 2023-08-24 | 4.98 | 5.04 | 4.82 | 4.88 | 4.88 | qfq | 11,219,800 | 54,938,199 | -2.40% |
| 2023-08-23 | 5.00 | 5.21 | 4.97 | 5.00 | 5.00 | qfq | 15,719,700 | 79,832,817 | -0.79% |
| 2023-08-22 | 5.07 | 5.17 | 4.97 | 5.04 | 5.04 | qfq | 13,963,201 | 70,608,144 | -0.20% |
| 2023-08-21 | 5.12 | 5.25 | 5.04 | 5.05 | 5.05 | qfq | 14,521,400 | 74,853,922 | -0.79% |
| 2023-08-18 | 5.27 | 5.41 | 5.08 | 5.09 | 5.09 | qfq | 17,517,985 | 91,546,893 | -3.42% |
| 2023-08-17 | 5.28 | 5.35 | 5.19 | 5.27 | 5.27 | qfq | 23,087,406 | 121,636,479 | -1.50% |
| 2023-08-16 | 5.03 | 5.44 | 5.03 | 5.35 | 5.35 | qfq | 39,566,497 | 208,487,836 | 7.21% |
| 2023-08-15 | 5.03 | 5.10 | 4.91 | 4.99 | 4.99 | qfq | 17,189,000 | 85,614,181 | -1.77% |
| 2023-08-14 | 5.05 | 5.16 | 4.93 | 5.08 | 5.08 | qfq | 26,727,386 | 135,568,123 | -3.24% |
| 2023-08-11 | 5.35 | 5.58 | 5.18 | 5.25 | 5.25 | qfq | 46,150,013 | 245,004,305 | 0.96% |
| 2023-08-10 | 5.10 | 5.23 | 5.02 | 5.20 | 5.20 | qfq | 52,893,677 | 271,419,967 | -1.33% |
| 2023-08-09 | 5.85 | 5.85 | 5.27 | 5.27 | 5.27 | qfq | 85,048,457 | 460,082,613 | -9.91% |
| 2023-08-08 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | qfq | 31,193,597 | 181,911,317 | 9.96% |
| 2023-08-07 | 5.49 | 5.56 | 5.27 | 5.32 | 5.32 | qfq | 36,361,700 | 194,847,454 | -4.49% |
| 2023-08-04 | 5.46 | 5.85 | 5.37 | 5.57 | 5.57 | qfq | 46,417,161 | 259,031,099 | 3.34% |
| 2023-08-03 | 5.33 | 5.44 | 5.16 | 5.39 | 5.39 | qfq | 21,461,000 | 114,313,880 | 1.51% |
| 2023-08-02 | 5.22 | 5.42 | 5.21 | 5.31 | 5.31 | qfq | 22,317,400 | 119,263,446 | 2.12% |
| 2023-08-01 | 5.25 | 5.28 | 5.12 | 5.20 | 5.20 | qfq | 20,417,200 | 106,377,818 | -1.33% |
| 2023-07-31 | 5.20 | 5.36 | 5.20 | 5.27 | 5.27 | qfq | 21,389,600 | 112,974,428 | 2.13% |
| 2023-07-28 | 5.18 | 5.25 | 5.12 | 5.16 | 5.16 | qfq | 17,110,800 | 88,637,722 | 0.00% |
| 2023-07-27 | 5.09 | 5.28 | 4.95 | 5.16 | 5.16 | qfq | 23,725,398 | 122,754,072 | -0.58% |
| 2023-07-26 | 5.08 | 5.35 | 5.05 | 5.19 | 5.19 | qfq | 31,450,461 | 162,922,656 | 1.96% |
| 2023-07-25 | 4.84 | 5.12 | 4.84 | 5.09 | 5.09 | qfq | 24,815,059 | 125,473,151 | 3.25% |
| 2023-07-24 | 4.87 | 5.00 | 4.69 | 4.93 | 4.93 | qfq | 21,518,800 | 105,026,992 | 3.79% |
| 2023-07-21 | 4.67 | 4.81 | 4.64 | 4.75 | 4.75 | qfq | 9,922,400 | 47,156,728 | 1.71% |
| 2023-07-20 | 4.62 | 4.75 | 4.57 | 4.67 | 4.66 | qfq | 8,237,400 | 38,563,446 | 1.08% |
| 2023-07-19 | 4.51 | 4.66 | 4.51 | 4.62 | 4.61 | qfq | 6,513,400 | 30,021,334 | 1.76% |
| 2023-07-18 | 4.49 | 4.57 | 4.44 | 4.54 | 4.53 | qfq | 4,178,200 | 18,820,578 | 0.89% |
| 2023-07-17 | 4.39 | 4.50 | 4.37 | 4.50 | 4.49 | qfq | 5,603,101 | 24,919,980 | -0.66% |