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
悦达投资600805.SH
最近收盘价4.242026-07-17
最近交易日2026-07-17
成交量（股）7,246,930
成交额（元）30,887,739
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-07 | 2025-11-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | 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 | 4.28 | 4.35 | 4.18 | 4.24 | 4.24 | qfq | 7,246,930 | 30,887,739 | -1.40% |
| 2026-07-16 | 4.29 | 4.34 | 4.25 | 4.30 | 4.30 | qfq | 6,795,500 | 29,268,782 | -0.23% |
| 2026-07-15 | 4.26 | 4.36 | 4.23 | 4.31 | 4.29 | qfq | 7,825,400 | 33,729,054 | 0.70% |
| 2026-07-14 | 4.18 | 4.29 | 4.16 | 4.28 | 4.26 | qfq | 8,077,428 | 34,297,873 | 2.88% |
| 2026-07-13 | 4.20 | 4.23 | 4.12 | 4.16 | 4.14 | qfq | 6,708,697 | 27,928,060 | -1.65% |
| 2026-07-10 | 4.09 | 4.26 | 4.04 | 4.23 | 4.21 | qfq | 8,621,933 | 36,109,544 | 3.17% |
| 2026-07-09 | 4.10 | 4.15 | 4.01 | 4.10 | 4.08 | qfq | 6,094,087 | 24,819,958 | -0.49% |
| 2026-07-08 | 4.10 | 4.14 | 4.05 | 4.12 | 4.10 | qfq | 4,881,200 | 20,040,645 | 0.24% |
| 2026-07-07 | 4.20 | 4.22 | 4.07 | 4.11 | 4.09 | qfq | 5,746,400 | 23,697,402 | -2.38% |
| 2026-07-06 | 4.24 | 4.29 | 4.19 | 4.21 | 4.19 | qfq | 5,420,600 | 22,939,461 | -0.47% |
| 2026-07-03 | 4.17 | 4.27 | 4.16 | 4.23 | 4.21 | qfq | 7,429,900 | 31,427,145 | 1.44% |
| 2026-07-02 | 4.16 | 4.27 | 4.13 | 4.17 | 4.15 | qfq | 6,036,888 | 25,328,218 | -0.48% |
| 2026-07-01 | 4.03 | 4.22 | 4.01 | 4.19 | 4.17 | qfq | 12,000,997 | 49,573,440 | 3.97% |
| 2026-06-30 | 4.05 | 4.14 | 4.02 | 4.03 | 4.01 | qfq | 7,855,481 | 31,912,004 | -1.47% |
| 2026-06-29 | 4.11 | 4.14 | 3.97 | 4.09 | 4.07 | qfq | 10,450,336 | 42,586,930 | -0.73% |
| 2026-06-26 | 4.16 | 4.20 | 4.05 | 4.12 | 4.10 | qfq | 8,936,820 | 36,775,614 | -1.90% |
| 2026-06-25 | 4.38 | 4.38 | 4.16 | 4.20 | 4.18 | qfq | 13,690,840 | 58,014,354 | -4.55% |
| 2026-06-24 | 4.58 | 4.58 | 4.37 | 4.40 | 4.38 | qfq | 9,036,500 | 40,063,680 | -3.51% |
| 2026-06-23 | 4.50 | 4.65 | 4.49 | 4.56 | 4.54 | qfq | 11,832,685 | 54,207,552 | 0.22% |
| 2026-06-22 | 4.45 | 4.57 | 4.39 | 4.55 | 4.53 | qfq | 13,445,965 | 60,344,020 | 2.02% |
| 2026-06-18 | 4.38 | 4.58 | 4.30 | 4.46 | 4.44 | qfq | 10,523,980 | 46,799,706 | 1.83% |
| 2026-06-17 | 4.40 | 4.43 | 4.34 | 4.38 | 4.36 | qfq | 6,380,800 | 27,892,317 | -1.35% |
| 2026-06-16 | 4.47 | 4.48 | 4.40 | 4.44 | 4.42 | qfq | 5,787,108 | 25,611,391 | -0.67% |
| 2026-06-15 | 4.44 | 4.56 | 4.43 | 4.47 | 4.45 | qfq | 5,716,698 | 25,670,876 | 0.68% |
| 2026-06-12 | 4.40 | 4.48 | 4.35 | 4.44 | 4.42 | qfq | 5,088,180 | 22,542,976 | 1.60% |
| 2026-06-11 | 4.42 | 4.44 | 4.34 | 4.37 | 4.35 | qfq | 5,654,800 | 24,776,999 | -1.35% |
| 2026-06-10 | 4.44 | 4.47 | 4.33 | 4.43 | 4.41 | qfq | 7,635,845 | 33,520,799 | -0.45% |
| 2026-06-09 | 4.47 | 4.50 | 4.41 | 4.45 | 4.43 | qfq | 5,538,080 | 24,687,059 | -0.22% |
| 2026-06-08 | 4.49 | 4.60 | 4.40 | 4.46 | 4.44 | qfq | 9,633,200 | 43,207,982 | -3.46% |
| 2026-06-05 | 4.58 | 4.66 | 4.56 | 4.62 | 4.60 | qfq | 10,134,501 | 46,703,264 | 1.09% |
| 2026-06-04 | 4.65 | 4.69 | 4.54 | 4.57 | 4.55 | qfq | 7,761,228 | 35,610,825 | -1.93% |
| 2026-06-03 | 4.73 | 4.75 | 4.63 | 4.66 | 4.64 | qfq | 7,271,262 | 33,920,483 | -1.48% |
| 2026-06-02 | 4.85 | 4.86 | 4.72 | 4.73 | 4.71 | qfq | 7,866,462 | 37,363,110 | -1.87% |
| 2026-06-01 | 4.72 | 4.86 | 4.69 | 4.82 | 4.80 | qfq | 9,757,499 | 46,897,560 | 2.77% |
| 2026-05-29 | 4.73 | 4.79 | 4.69 | 4.69 | 4.67 | qfq | 9,423,180 | 44,726,333 | -1.05% |
| 2026-05-28 | 4.66 | 4.75 | 4.62 | 4.74 | 4.72 | qfq | 8,875,500 | 41,682,386 | 0.85% |
| 2026-05-27 | 4.82 | 4.82 | 4.67 | 4.70 | 4.68 | qfq | 9,097,929 | 42,914,082 | -2.49% |
| 2026-05-26 | 4.84 | 4.84 | 4.71 | 4.82 | 4.80 | qfq | 10,018,513 | 47,810,284 | -1.03% |
| 2026-05-25 | 4.88 | 4.91 | 4.82 | 4.87 | 4.85 | qfq | 6,444,700 | 31,253,901 | -0.41% |
| 2026-05-22 | 4.85 | 4.94 | 4.82 | 4.89 | 4.87 | qfq | 8,049,472 | 39,236,762 | 0.82% |
| 2026-05-21 | 4.96 | 5.02 | 4.84 | 4.85 | 4.83 | qfq | 10,114,585 | 49,841,754 | -2.41% |
| 2026-05-20 | 5.06 | 5.06 | 4.94 | 4.97 | 4.95 | qfq | 9,993,388 | 49,656,702 | -1.78% |
| 2026-05-19 | 5.04 | 5.09 | 4.97 | 5.06 | 5.04 | qfq | 9,704,153 | 48,803,921 | 0.00% |
| 2026-05-18 | 5.01 | 5.06 | 4.91 | 5.06 | 5.04 | qfq | 13,876,934 | 69,080,955 | 1.00% |
| 2026-05-15 | 5.11 | 5.13 | 4.98 | 5.01 | 4.99 | qfq | 13,222,093 | 66,844,309 | -2.15% |
| 2026-05-14 | 5.16 | 5.24 | 5.10 | 5.12 | 5.10 | qfq | 15,195,255 | 78,400,329 | -0.78% |
| 2026-05-13 | 5.14 | 5.21 | 5.10 | 5.16 | 5.14 | qfq | 14,275,600 | 73,820,987 | 0.78% |
| 2026-05-12 | 5.27 | 5.28 | 5.09 | 5.12 | 5.10 | qfq | 15,475,672 | 79,858,317 | -3.03% |
| 2026-05-11 | 5.27 | 5.30 | 5.23 | 5.28 | 5.26 | qfq | 10,982,456 | 57,780,568 | 0.38% |
| 2026-05-08 | 5.20 | 5.26 | 5.20 | 5.26 | 5.24 | qfq | 8,961,098 | 46,983,580 | 0.57% |
| 2026-05-07 | 5.33 | 5.34 | 5.21 | 5.23 | 5.21 | qfq | 13,631,469 | 71,748,891 | -1.13% |
| 2026-05-06 | 5.29 | 5.32 | 5.24 | 5.29 | 5.27 | qfq | 13,588,559 | 71,614,436 | -0.19% |
| 2026-04-30 | 5.35 | 5.38 | 5.28 | 5.30 | 5.28 | qfq | 14,041,700 | 74,640,452 | -1.12% |
| 2026-04-29 | 5.26 | 5.38 | 5.24 | 5.36 | 5.34 | qfq | 10,880,778 | 58,072,265 | 1.52% |
| 2026-04-28 | 5.26 | 5.31 | 5.23 | 5.28 | 5.26 | qfq | 7,829,825 | 41,218,220 | 0.00% |
| 2026-04-27 | 5.34 | 5.34 | 5.19 | 5.28 | 5.26 | qfq | 11,846,698 | 62,048,069 | -1.12% |
| 2026-04-24 | 5.27 | 5.36 | 5.25 | 5.34 | 5.32 | qfq | 15,679,801 | 83,343,953 | 1.14% |
| 2026-04-23 | 5.35 | 5.35 | 5.22 | 5.28 | 5.26 | qfq | 12,586,398 | 66,212,227 | -1.31% |
| 2026-04-22 | 5.20 | 5.45 | 5.18 | 5.35 | 5.33 | qfq | 19,165,977 | 102,602,321 | 2.29% |
| 2026-04-21 | 5.19 | 5.24 | 5.15 | 5.23 | 5.21 | qfq | 6,353,832 | 32,957,645 | 0.38% |
| 2026-04-20 | 5.19 | 5.22 | 5.15 | 5.21 | 5.19 | qfq | 7,780,014 | 40,352,686 | 0.58% |
| 2026-04-17 | 5.24 | 5.25 | 5.14 | 5.18 | 5.16 | qfq | 11,057,407 | 57,287,342 | -1.33% |
| 2026-04-16 | 5.27 | 5.28 | 5.22 | 5.25 | 5.23 | qfq | 9,303,248 | 48,792,609 | 0.00% |
| 2026-04-15 | 5.34 | 5.35 | 5.22 | 5.25 | 5.23 | qfq | 10,389,000 | 54,669,716 | -1.32% |
| 2026-04-14 | 5.28 | 5.32 | 5.25 | 5.32 | 5.30 | qfq | 12,028,762 | 63,587,956 | 0.95% |
| 2026-04-13 | 5.26 | 5.28 | 5.21 | 5.27 | 5.25 | qfq | 8,154,516 | 42,764,807 | 0.19% |
| 2026-04-10 | 5.24 | 5.37 | 5.22 | 5.26 | 5.24 | qfq | 12,514,800 | 66,228,385 | 0.77% |
| 2026-04-09 | 5.21 | 5.25 | 5.15 | 5.22 | 5.20 | qfq | 14,375,700 | 74,814,326 | -0.38% |
| 2026-04-08 | 5.20 | 5.24 | 5.15 | 5.24 | 5.22 | qfq | 13,677,400 | 71,127,281 | 2.34% |
| 2026-04-07 | 4.98 | 5.13 | 4.95 | 5.12 | 5.10 | qfq | 14,958,298 | 75,583,381 | 3.02% |
| 2026-04-03 | 5.15 | 5.17 | 4.93 | 4.97 | 4.95 | qfq | 17,136,300 | 85,715,862 | -3.50% |
| 2026-04-02 | 5.21 | 5.23 | 5.14 | 5.15 | 5.13 | qfq | 12,457,638 | 64,484,892 | -1.15% |
| 2026-04-01 | 5.28 | 5.32 | 5.16 | 5.21 | 5.19 | qfq | 18,978,900 | 98,896,741 | 0.00% |
| 2026-03-31 | 5.27 | 5.35 | 5.21 | 5.21 | 5.19 | qfq | 19,688,000 | 103,667,566 | -1.51% |
| 2026-03-30 | 5.54 | 5.54 | 5.20 | 5.29 | 5.27 | qfq | 40,889,535 | 216,927,959 | -5.54% |
| 2026-03-27 | 5.51 | 5.62 | 5.48 | 5.60 | 5.57 | qfq | 15,428,300 | 85,769,722 | 0.90% |
| 2026-03-26 | 5.51 | 5.70 | 5.47 | 5.55 | 5.52 | qfq | 18,311,055 | 102,010,584 | 0.73% |
| 2026-03-25 | 5.29 | 5.53 | 5.28 | 5.51 | 5.48 | qfq | 22,177,310 | 120,685,259 | 4.16% |
| 2026-03-24 | 5.17 | 5.31 | 5.11 | 5.29 | 5.27 | qfq | 18,732,173 | 97,361,952 | 3.73% |
| 2026-03-23 | 5.45 | 5.45 | 5.02 | 5.10 | 5.08 | qfq | 35,855,606 | 187,854,173 | -8.60% |
| 2026-03-20 | 5.56 | 5.74 | 5.40 | 5.58 | 5.55 | qfq | 25,881,988 | 145,331,838 | 0.36% |
| 2026-03-19 | 5.62 | 5.67 | 5.55 | 5.56 | 5.53 | qfq | 13,020,098 | 73,085,002 | -1.77% |
| 2026-03-18 | 5.70 | 5.72 | 5.54 | 5.66 | 5.63 | qfq | 20,326,642 | 114,484,268 | -0.88% |
| 2026-03-17 | 5.79 | 5.85 | 5.69 | 5.71 | 5.68 | qfq | 20,723,321 | 119,761,225 | -1.38% |
| 2026-03-16 | 5.63 | 5.85 | 5.60 | 5.79 | 5.76 | qfq | 34,413,149 | 197,359,472 | 2.66% |
| 2026-03-13 | 5.53 | 5.74 | 5.53 | 5.64 | 5.61 | qfq | 21,766,575 | 123,459,163 | 1.62% |
| 2026-03-12 | 5.54 | 5.58 | 5.52 | 5.55 | 5.52 | qfq | 10,558,399 | 58,620,090 | 0.00% |
| 2026-03-11 | 5.52 | 5.56 | 5.48 | 5.55 | 5.52 | qfq | 12,743,466 | 70,467,822 | 0.54% |
| 2026-03-10 | 5.48 | 5.57 | 5.48 | 5.52 | 5.49 | qfq | 13,069,444 | 72,211,079 | 0.91% |
| 2026-03-09 | 5.49 | 5.55 | 5.42 | 5.47 | 5.44 | qfq | 18,557,748 | 101,369,560 | -1.62% |
| 2026-03-06 | 5.42 | 5.58 | 5.40 | 5.56 | 5.53 | qfq | 19,222,142 | 106,286,518 | 2.02% |
| 2026-03-05 | 5.43 | 5.46 | 5.39 | 5.45 | 5.42 | qfq | 21,652,668 | 117,701,320 | 2.06% |
| 2026-03-04 | 5.41 | 5.46 | 5.27 | 5.34 | 5.32 | qfq | 27,041,682 | 144,658,741 | -2.91% |
| 2026-03-03 | 5.62 | 5.63 | 5.42 | 5.50 | 5.47 | qfq | 24,004,020 | 132,346,527 | -1.79% |
| 2026-03-02 | 5.64 | 5.73 | 5.58 | 5.60 | 5.57 | qfq | 23,860,480 | 134,538,498 | -1.41% |
| 2026-02-27 | 5.66 | 5.68 | 5.63 | 5.68 | 5.65 | qfq | 11,789,208 | 66,715,284 | 0.35% |
| 2026-02-26 | 5.71 | 5.72 | 5.63 | 5.66 | 5.63 | qfq | 16,323,500 | 92,390,260 | -0.70% |
| 2026-02-25 | 5.68 | 5.76 | 5.67 | 5.70 | 5.67 | qfq | 13,176,767 | 75,347,200 | 0.00% |
| 2026-02-24 | 5.62 | 5.71 | 5.62 | 5.70 | 5.67 | qfq | 17,879,948 | 101,673,623 | 1.97% |
| 2026-02-13 | 5.64 | 5.70 | 5.58 | 5.59 | 5.56 | qfq | 17,035,600 | 96,184,378 | -0.89% |
| 2026-02-12 | 5.67 | 5.69 | 5.58 | 5.64 | 5.61 | qfq | 15,224,882 | 85,910,492 | -0.70% |
| 2026-02-11 | 5.72 | 5.72 | 5.67 | 5.68 | 5.65 | qfq | 7,533,746 | 42,874,960 | -0.35% |
| 2026-02-10 | 5.73 | 5.74 | 5.68 | 5.70 | 5.67 | qfq | 8,496,600 | 48,525,990 | -0.35% |
| 2026-02-09 | 5.72 | 5.75 | 5.68 | 5.72 | 5.69 | qfq | 12,973,896 | 74,198,040 | 0.88% |
| 2026-02-06 | 5.68 | 5.73 | 5.66 | 5.67 | 5.64 | qfq | 10,358,066 | 58,955,176 | -0.70% |
| 2026-02-05 | 5.71 | 5.74 | 5.66 | 5.71 | 5.68 | qfq | 12,240,200 | 69,757,817 | 0.00% |
| 2026-02-04 | 5.58 | 5.71 | 5.55 | 5.71 | 5.68 | qfq | 13,934,200 | 78,761,571 | 2.88% |
| 2026-02-03 | 5.59 | 5.63 | 5.53 | 5.55 | 5.52 | qfq | 11,987,969 | 66,727,172 | 0.00% |
| 2026-02-02 | 5.66 | 5.71 | 5.52 | 5.55 | 5.52 | qfq | 18,619,200 | 104,870,052 | -2.29% |
| 2026-01-30 | 5.66 | 5.73 | 5.64 | 5.68 | 5.65 | qfq | 14,270,400 | 81,029,350 | 0.35% |
| 2026-01-29 | 5.70 | 5.73 | 5.63 | 5.66 | 5.63 | qfq | 15,403,400 | 87,535,163 | -0.88% |
| 2026-01-28 | 5.72 | 5.75 | 5.67 | 5.71 | 5.68 | qfq | 16,300,135 | 93,202,026 | -0.52% |
| 2026-01-27 | 5.86 | 5.90 | 5.67 | 5.74 | 5.71 | qfq | 21,469,664 | 123,287,149 | -2.05% |
| 2026-01-26 | 5.92 | 5.94 | 5.81 | 5.86 | 5.83 | qfq | 14,676,896 | 86,072,840 | -1.01% |
| 2026-01-23 | 5.92 | 5.93 | 5.87 | 5.92 | 5.89 | qfq | 13,293,701 | 78,453,240 | 0.17% |
| 2026-01-22 | 5.84 | 5.92 | 5.82 | 5.91 | 5.88 | qfq | 14,934,408 | 88,030,546 | 1.37% |
| 2026-01-21 | 5.88 | 5.90 | 5.80 | 5.83 | 5.80 | qfq | 15,472,300 | 90,277,613 | -1.35% |
| 2026-01-20 | 5.78 | 5.92 | 5.76 | 5.91 | 5.88 | qfq | 21,067,167 | 123,154,624 | 2.07% |
| 2026-01-19 | 5.74 | 5.79 | 5.69 | 5.79 | 5.76 | qfq | 18,864,568 | 108,497,350 | 0.35% |
| 2026-01-16 | 5.75 | 5.81 | 5.72 | 5.77 | 5.74 | qfq | 15,807,440 | 91,082,863 | 0.70% |
| 2026-01-15 | 5.71 | 5.82 | 5.69 | 5.73 | 5.70 | qfq | 17,523,125 | 100,564,550 | 0.17% |
| 2026-01-14 | 5.77 | 5.80 | 5.67 | 5.72 | 5.69 | qfq | 22,965,858 | 131,923,503 | -0.69% |
| 2026-01-13 | 5.79 | 5.86 | 5.74 | 5.76 | 5.73 | qfq | 21,429,621 | 123,927,871 | -0.52% |
| 2026-01-12 | 5.75 | 5.80 | 5.71 | 5.79 | 5.76 | qfq | 23,905,580 | 137,692,721 | 0.87% |
| 2026-01-09 | 5.62 | 5.79 | 5.62 | 5.74 | 5.71 | qfq | 25,260,757 | 144,756,920 | 1.23% |
| 2026-01-08 | 5.65 | 5.68 | 5.58 | 5.67 | 5.64 | qfq | 23,091,904 | 129,693,727 | 0.00% |
| 2026-01-07 | 5.55 | 5.80 | 5.52 | 5.67 | 5.64 | qfq | 34,336,907 | 194,685,110 | 2.16% |
| 2026-01-06 | 5.50 | 5.61 | 5.48 | 5.55 | 5.52 | qfq | 17,050,788 | 94,619,230 | 1.83% |
| 2026-01-05 | 5.47 | 5.48 | 5.42 | 5.45 | 5.42 | qfq | 12,657,183 | 68,918,714 | 0.37% |
| 2025-12-31 | 5.43 | 5.47 | 5.35 | 5.43 | 5.40 | qfq | 10,482,056 | 56,739,352 | 0.74% |
| 2025-12-30 | 5.45 | 5.48 | 5.32 | 5.39 | 5.36 | qfq | 9,348,481 | 50,538,015 | -1.46% |
| 2025-12-29 | 5.46 | 5.54 | 5.41 | 5.47 | 5.44 | qfq | 10,802,844 | 59,081,549 | 0.37% |
| 2025-12-26 | 5.56 | 5.59 | 5.44 | 5.45 | 5.42 | qfq | 13,531,870 | 74,405,618 | -1.98% |
| 2025-12-25 | 5.54 | 5.59 | 5.54 | 5.56 | 5.53 | qfq | 8,333,787 | 46,373,166 | 0.00% |
| 2025-12-24 | 5.55 | 5.59 | 5.50 | 5.56 | 5.53 | qfq | 10,555,028 | 58,576,393 | 0.18% |
| 2025-12-23 | 5.57 | 5.60 | 5.54 | 5.55 | 5.52 | qfq | 11,695,386 | 65,167,801 | -0.54% |
| 2025-12-22 | 5.61 | 5.67 | 5.57 | 5.58 | 5.55 | qfq | 12,955,691 | 72,695,759 | -0.36% |
| 2025-12-19 | 5.52 | 5.63 | 5.51 | 5.60 | 5.57 | qfq | 19,080,433 | 106,607,370 | 0.90% |
| 2025-12-18 | 5.37 | 5.59 | 5.35 | 5.55 | 5.52 | qfq | 24,036,909 | 132,311,557 | 2.40% |
| 2025-12-17 | 5.33 | 5.45 | 5.26 | 5.42 | 5.39 | qfq | 17,304,236 | 92,854,220 | 0.93% |
| 2025-12-16 | 5.32 | 5.41 | 5.27 | 5.37 | 5.35 | qfq | 15,575,484 | 83,113,024 | 0.75% |
| 2025-12-15 | 5.31 | 5.37 | 5.28 | 5.33 | 5.31 | qfq | 7,265,712 | 38,708,833 | 0.19% |
| 2025-12-12 | 5.31 | 5.37 | 5.28 | 5.32 | 5.30 | qfq | 13,548,619 | 72,273,086 | -0.19% |
| 2025-12-11 | 5.49 | 5.50 | 5.31 | 5.33 | 5.31 | qfq | 14,978,400 | 80,563,969 | -2.91% |
| 2025-12-10 | 5.42 | 5.53 | 5.41 | 5.49 | 5.46 | qfq | 11,479,386 | 62,851,775 | 0.73% |
| 2025-12-09 | 5.44 | 5.49 | 5.41 | 5.45 | 5.42 | qfq | 8,904,215 | 48,539,101 | -0.18% |
| 2025-12-08 | 5.48 | 5.50 | 5.43 | 5.46 | 5.43 | qfq | 9,903,613 | 54,079,680 | -0.36% |
| 2025-12-05 | 5.41 | 5.49 | 5.38 | 5.48 | 5.45 | qfq | 8,225,888 | 44,772,511 | 1.29% |
| 2025-12-04 | 5.45 | 5.49 | 5.38 | 5.41 | 5.38 | qfq | 8,340,771 | 45,308,850 | -0.92% |
| 2025-12-03 | 5.51 | 5.51 | 5.42 | 5.46 | 5.43 | qfq | 7,435,600 | 40,603,702 | -0.73% |
| 2025-12-02 | 5.50 | 5.51 | 5.42 | 5.50 | 5.47 | qfq | 9,369,029 | 51,294,728 | -0.18% |
| 2025-12-01 | 5.51 | 5.56 | 5.48 | 5.51 | 5.48 | qfq | 10,380,844 | 57,342,072 | 0.18% |
| 2025-11-28 | 5.44 | 5.51 | 5.40 | 5.50 | 5.47 | qfq | 8,615,801 | 47,135,876 | 1.29% |
| 2025-11-27 | 5.40 | 5.48 | 5.40 | 5.43 | 5.40 | qfq | 7,969,088 | 43,362,436 | 0.37% |
| 2025-11-26 | 5.44 | 5.50 | 5.40 | 5.41 | 5.38 | qfq | 9,380,894 | 51,091,879 | -0.37% |
| 2025-11-25 | 5.41 | 5.49 | 5.41 | 5.43 | 5.40 | qfq | 9,954,300 | 54,333,007 | 0.56% |
| 2025-11-24 | 5.38 | 5.45 | 5.35 | 5.40 | 5.37 | qfq | 12,686,055 | 68,519,692 | 1.12% |
| 2025-11-21 | 5.58 | 5.64 | 5.33 | 5.34 | 5.32 | qfq | 20,148,684 | 109,502,497 | -5.15% |
| 2025-11-20 | 5.55 | 5.69 | 5.44 | 5.63 | 5.60 | qfq | 23,152,832 | 129,052,221 | 1.81% |
| 2025-11-19 | 5.67 | 5.70 | 5.49 | 5.53 | 5.50 | qfq | 16,905,665 | 93,956,434 | -2.64% |
| 2025-11-18 | 5.74 | 5.74 | 5.60 | 5.68 | 5.65 | qfq | 18,315,665 | 103,535,726 | -1.05% |
| 2025-11-17 | 5.77 | 5.79 | 5.70 | 5.74 | 5.71 | qfq | 13,983,501 | 80,322,329 | -0.52% |
| 2025-11-14 | 5.71 | 5.82 | 5.70 | 5.77 | 5.74 | qfq | 18,324,420 | 105,622,868 | 0.87% |
| 2025-11-13 | 5.69 | 5.74 | 5.66 | 5.72 | 5.69 | qfq | 14,627,804 | 83,478,291 | 0.18% |
| 2025-11-12 | 5.75 | 5.83 | 5.70 | 5.71 | 5.65 | qfq | 21,179,365 | 121,787,949 | -1.72% |
| 2025-11-11 | 5.75 | 5.89 | 5.73 | 5.81 | 5.75 | qfq | 20,195,639 | 117,104,889 | 1.40% |
| 2025-11-10 | 5.73 | 5.76 | 5.69 | 5.73 | 5.67 | qfq | 17,597,877 | 100,703,167 | 0.17% |
| 2025-11-07 | 5.61 | 5.81 | 5.60 | 5.72 | 5.66 | qfq | 28,852,091 | 165,099,371 | 1.42% |
| 2025-11-06 | 5.59 | 5.67 | 5.56 | 5.64 | 5.58 | qfq | 21,575,287 | 121,022,418 | 0.89% |
| 2025-11-05 | 5.50 | 5.60 | 5.47 | 5.59 | 5.53 | qfq | 17,285,155 | 96,261,959 | 0.90% |
| 2025-11-04 | 5.54 | 5.55 | 5.49 | 5.54 | 5.49 | qfq | 19,031,370 | 105,087,511 | 0.00% |
| 2025-11-03 | 5.44 | 5.55 | 5.42 | 5.54 | 5.49 | qfq | 24,279,478 | 133,590,036 | 1.65% |
| 2025-10-31 | 5.43 | 5.46 | 5.41 | 5.45 | 5.40 | qfq | 18,321,668 | 99,660,063 | 0.00% |
| 2025-10-30 | 5.39 | 5.52 | 5.38 | 5.45 | 5.40 | qfq | 26,764,436 | 145,722,808 | 0.74% |
| 2025-10-29 | 5.45 | 5.46 | 5.39 | 5.41 | 5.36 | qfq | 20,692,743 | 112,116,944 | -0.92% |
| 2025-10-28 | 5.40 | 5.52 | 5.37 | 5.46 | 5.41 | qfq | 32,671,369 | 178,352,694 | 0.18% |
| 2025-10-27 | 5.56 | 5.67 | 5.40 | 5.45 | 5.40 | qfq | 69,675,047 | 383,848,724 | 3.42% |
| 2025-10-24 | 5.32 | 5.34 | 5.26 | 5.27 | 5.22 | qfq | 12,913,100 | 68,243,023 | -0.75% |
| 2025-10-23 | 5.24 | 5.39 | 5.19 | 5.31 | 5.26 | qfq | 23,975,500 | 127,114,339 | 1.34% |
| 2025-10-22 | 5.23 | 5.31 | 5.22 | 5.24 | 5.19 | qfq | 16,924,658 | 89,201,532 | -0.38% |
| 2025-10-21 | 5.20 | 5.27 | 5.18 | 5.26 | 5.21 | qfq | 15,628,001 | 81,671,449 | 1.35% |
| 2025-10-20 | 5.11 | 5.20 | 5.11 | 5.19 | 5.14 | qfq | 12,886,880 | 66,467,639 | 1.76% |
| 2025-10-17 | 5.18 | 5.20 | 5.07 | 5.10 | 5.05 | qfq | 11,731,900 | 60,285,123 | -1.35% |
| 2025-10-16 | 5.22 | 5.26 | 5.13 | 5.17 | 5.12 | qfq | 15,061,200 | 78,179,301 | -1.34% |
| 2025-10-15 | 5.17 | 5.25 | 5.16 | 5.24 | 5.19 | qfq | 13,848,101 | 72,210,470 | 1.35% |
| 2025-10-14 | 5.15 | 5.29 | 5.14 | 5.17 | 5.12 | qfq | 19,907,663 | 103,884,545 | 0.78% |
| 2025-10-13 | 5.00 | 5.17 | 4.97 | 5.13 | 5.08 | qfq | 17,664,392 | 89,662,244 | -0.58% |
| 2025-10-10 | 5.19 | 5.25 | 5.14 | 5.16 | 5.11 | qfq | 13,142,201 | 68,238,076 | -0.96% |
| 2025-10-09 | 5.15 | 5.23 | 5.07 | 5.21 | 5.16 | qfq | 23,136,087 | 119,177,427 | 1.36% |
| 2025-09-30 | 5.19 | 5.19 | 5.11 | 5.14 | 5.09 | qfq | 19,919,188 | 102,417,272 | -2.10% |
| 2025-09-29 | 5.12 | 5.34 | 5.03 | 5.25 | 5.20 | qfq | 33,243,841 | 172,596,237 | 2.74% |
| 2025-09-26 | 4.95 | 5.22 | 4.91 | 5.11 | 5.06 | qfq | 26,447,248 | 134,832,800 | 3.02% |
| 2025-09-25 | 5.01 | 5.05 | 4.95 | 4.96 | 4.91 | qfq | 13,859,564 | 69,186,166 | -1.20% |
| 2025-09-24 | 4.95 | 5.03 | 4.92 | 5.02 | 4.97 | qfq | 12,943,460 | 64,647,285 | 0.80% |
| 2025-09-23 | 5.09 | 5.09 | 4.89 | 4.98 | 4.93 | qfq | 19,347,327 | 95,845,329 | -2.35% |
| 2025-09-22 | 5.12 | 5.12 | 5.04 | 5.10 | 5.05 | qfq | 10,934,927 | 55,549,516 | 0.39% |
| 2025-09-19 | 5.13 | 5.15 | 5.04 | 5.08 | 5.03 | qfq | 14,936,996 | 75,886,658 | -0.78% |
| 2025-09-18 | 5.27 | 5.29 | 5.09 | 5.12 | 5.07 | qfq | 23,522,903 | 121,960,277 | -2.48% |
| 2025-09-17 | 5.32 | 5.33 | 5.23 | 5.25 | 5.20 | qfq | 18,009,060 | 94,614,632 | -1.32% |
| 2025-09-16 | 5.26 | 5.45 | 5.20 | 5.32 | 5.27 | qfq | 37,555,820 | 198,502,296 | 1.14% |
| 2025-09-15 | 5.37 | 5.44 | 5.25 | 5.26 | 5.21 | qfq | 23,215,925 | 123,536,106 | -2.05% |
| 2025-09-12 | 5.46 | 5.53 | 5.36 | 5.37 | 5.32 | qfq | 27,133,520 | 147,168,156 | -1.83% |
| 2025-09-11 | 5.40 | 5.47 | 5.33 | 5.47 | 5.42 | qfq | 16,266,498 | 88,031,443 | 0.92% |
| 2025-09-10 | 5.42 | 5.44 | 5.37 | 5.42 | 5.37 | qfq | 10,000,545 | 54,046,222 | 0.00% |
| 2025-09-09 | 5.49 | 5.52 | 5.38 | 5.42 | 5.37 | qfq | 13,420,494 | 73,003,013 | -1.09% |
| 2025-09-08 | 5.50 | 5.57 | 5.44 | 5.48 | 5.43 | qfq | 20,056,795 | 110,075,935 | -0.18% |
| 2025-09-05 | 5.40 | 5.52 | 5.40 | 5.49 | 5.44 | qfq | 13,943,408 | 76,265,775 | 1.48% |
| 2025-09-04 | 5.38 | 5.47 | 5.34 | 5.41 | 5.36 | qfq | 13,554,100 | 73,419,889 | 0.37% |
| 2025-09-03 | 5.63 | 5.65 | 5.36 | 5.39 | 5.34 | qfq | 19,566,847 | 107,445,956 | -4.60% |
| 2025-09-02 | 5.56 | 5.75 | 5.45 | 5.65 | 5.59 | qfq | 32,096,562 | 179,410,971 | 1.99% |
| 2025-09-01 | 5.59 | 5.68 | 5.53 | 5.54 | 5.49 | qfq | 27,744,574 | 155,026,007 | -0.36% |
| 2025-08-29 | 5.59 | 5.63 | 5.54 | 5.56 | 5.51 | qfq | 14,596,531 | 81,239,029 | -0.89% |
| 2025-08-28 | 5.72 | 5.74 | 5.45 | 5.61 | 5.55 | qfq | 28,490,666 | 159,316,056 | -1.75% |
| 2025-08-27 | 5.86 | 5.89 | 5.68 | 5.71 | 5.65 | qfq | 31,855,302 | 184,461,425 | -2.56% |
| 2025-08-26 | 5.89 | 5.90 | 5.81 | 5.86 | 5.80 | qfq | 26,455,535 | 154,410,098 | -0.17% |
| 2025-08-25 | 5.97 | 6.03 | 5.81 | 5.87 | 5.81 | qfq | 52,378,242 | 308,177,479 | -1.68% |
| 2025-08-22 | 6.03 | 6.08 | 5.88 | 5.97 | 5.91 | qfq | 77,114,631 | 460,425,340 | -5.39% |
| 2025-08-21 | 6.00 | 6.53 | 5.95 | 6.31 | 6.25 | qfq | 119,236,483 | 761,924,328 | 6.23% |
| 2025-08-20 | 6.19 | 6.20 | 5.78 | 5.94 | 5.88 | qfq | 77,750,304 | 461,609,331 | 0.51% |
| 2025-08-19 | 5.41 | 5.91 | 5.38 | 5.91 | 5.85 | qfq | 28,436,501 | 164,143,760 | 10.06% |
| 2025-08-18 | 5.53 | 5.54 | 5.37 | 5.37 | 5.32 | qfq | 28,627,622 | 155,301,244 | -2.89% |
| 2025-08-15 | 5.55 | 5.58 | 5.45 | 5.53 | 5.48 | qfq | 16,729,015 | 92,281,957 | 0.00% |
| 2025-08-14 | 5.66 | 5.66 | 5.50 | 5.53 | 5.48 | qfq | 12,573,895 | 70,086,679 | -1.78% |
| 2025-08-13 | 5.70 | 5.72 | 5.62 | 5.63 | 5.57 | qfq | 12,141,944 | 68,669,811 | -1.23% |
| 2025-08-12 | 5.70 | 5.75 | 5.65 | 5.70 | 5.64 | qfq | 11,819,944 | 67,329,577 | 0.35% |
| 2025-08-11 | 5.71 | 5.73 | 5.65 | 5.68 | 5.62 | qfq | 10,237,861 | 58,127,839 | -0.35% |
| 2025-08-08 | 5.62 | 5.73 | 5.57 | 5.70 | 5.64 | qfq | 17,205,050 | 97,146,083 | 1.06% |
| 2025-08-07 | 5.58 | 5.71 | 5.50 | 5.64 | 5.58 | qfq | 19,423,819 | 109,034,211 | 1.44% |
| 2025-08-06 | 5.50 | 5.58 | 5.46 | 5.56 | 5.51 | qfq | 14,700,536 | 81,288,404 | 1.83% |
| 2025-08-05 | 5.48 | 5.53 | 5.44 | 5.46 | 5.41 | qfq | 12,489,068 | 68,378,568 | 0.00% |
| 2025-08-04 | 5.41 | 5.51 | 5.41 | 5.46 | 5.41 | qfq | 12,244,057 | 66,857,702 | -0.18% |
| 2025-08-01 | 5.53 | 5.55 | 5.45 | 5.47 | 5.42 | qfq | 11,820,700 | 64,912,231 | -0.73% |
| 2025-07-31 | 5.60 | 5.61 | 5.47 | 5.51 | 5.46 | qfq | 12,982,632 | 71,590,913 | -1.61% |
| 2025-07-30 | 5.65 | 5.72 | 5.52 | 5.60 | 5.54 | qfq | 12,016,905 | 67,436,293 | -1.06% |
| 2025-07-29 | 5.64 | 5.67 | 5.54 | 5.66 | 5.60 | qfq | 12,160,671 | 68,140,237 | 0.53% |
| 2025-07-28 | 5.78 | 5.78 | 5.58 | 5.63 | 5.57 | qfq | 20,263,831 | 114,420,007 | -2.76% |
| 2025-07-25 | 5.78 | 5.80 | 5.71 | 5.79 | 5.73 | qfq | 11,919,486 | 68,540,087 | 0.70% |
| 2025-07-24 | 5.75 | 5.91 | 5.73 | 5.75 | 5.69 | qfq | 20,976,374 | 121,805,941 | 0.17% |
| 2025-07-23 | 5.82 | 5.85 | 5.70 | 5.74 | 5.68 | qfq | 18,032,312 | 104,265,478 | -1.37% |
| 2025-07-22 | 5.61 | 5.91 | 5.61 | 5.82 | 5.76 | qfq | 25,474,939 | 147,171,228 | 3.01% |
| 2025-07-21 | 5.41 | 5.75 | 5.41 | 5.65 | 5.59 | qfq | 25,168,748 | 141,785,001 | 4.05% |
| 2025-07-18 | 5.39 | 5.44 | 5.35 | 5.43 | 5.38 | qfq | 12,819,737 | 69,284,962 | 0.56% |
| 2025-07-17 | 5.38 | 5.49 | 5.38 | 5.40 | 5.35 | qfq | 13,068,908 | 70,908,816 | -0.55% |
| 2025-07-16 | 5.46 | 5.58 | 5.38 | 5.43 | 5.38 | qfq | 20,436,495 | 111,755,877 | 0.74% |
| 2025-07-15 | 5.66 | 5.68 | 5.37 | 5.39 | 5.34 | qfq | 28,444,300 | 154,653,051 | -5.11% |
| 2025-07-14 | 5.43 | 5.76 | 5.41 | 5.68 | 5.62 | qfq | 40,646,582 | 229,017,952 | 4.60% |
| 2025-07-11 | 5.27 | 5.65 | 5.27 | 5.43 | 5.38 | qfq | 38,946,682 | 213,341,670 | 1.88% |
| 2025-07-10 | 5.26 | 5.43 | 5.17 | 5.33 | 5.28 | qfq | 27,648,173 | 147,559,849 | 0.76% |
| 2025-07-09 | 5.08 | 5.31 | 5.05 | 5.29 | 5.24 | qfq | 29,340,407 | 153,136,309 | 3.93% |
| 2025-07-08 | 5.07 | 5.10 | 5.05 | 5.09 | 5.04 | qfq | 9,678,551 | 49,186,888 | 0.39% |
| 2025-07-07 | 4.96 | 5.10 | 4.94 | 5.07 | 5.02 | qfq | 11,901,677 | 59,818,522 | 2.01% |
| 2025-07-04 | 5.08 | 5.08 | 4.96 | 4.97 | 4.92 | qfq | 12,264,114 | 61,344,977 | -1.97% |
| 2025-07-03 | 5.02 | 5.08 | 4.99 | 5.07 | 5.02 | qfq | 9,094,115 | 45,916,837 | 0.60% |
| 2025-07-02 | 4.98 | 5.06 | 4.97 | 5.04 | 4.99 | qfq | 11,989,924 | 60,195,465 | 1.20% |
| 2025-07-01 | 5.00 | 5.00 | 4.92 | 4.98 | 4.93 | qfq | 8,499,880 | 42,147,275 | 0.40% |
| 2025-06-30 | 4.98 | 5.01 | 4.92 | 4.96 | 4.91 | qfq | 9,935,115 | 49,196,274 | 0.20% |
| 2025-06-27 | 4.98 | 5.05 | 4.94 | 4.95 | 4.90 | qfq | 13,015,383 | 64,935,384 | 0.00% |
| 2025-06-26 | 4.97 | 5.01 | 4.93 | 4.95 | 4.90 | qfq | 8,555,302 | 42,495,980 | -0.80% |
| 2025-06-25 | 4.99 | 5.00 | 4.94 | 4.99 | 4.94 | qfq | 9,293,701 | 46,219,687 | 0.40% |
| 2025-06-24 | 4.93 | 5.01 | 4.89 | 4.97 | 4.92 | qfq | 9,652,900 | 48,045,274 | 1.43% |
| 2025-06-23 | 4.79 | 4.92 | 4.75 | 4.90 | 4.85 | qfq | 11,210,300 | 54,478,862 | 2.08% |
| 2025-06-20 | 4.84 | 4.88 | 4.79 | 4.80 | 4.75 | qfq | 9,369,800 | 45,243,686 | -1.03% |
| 2025-06-19 | 4.88 | 4.94 | 4.82 | 4.85 | 4.80 | qfq | 15,548,827 | 75,665,790 | -1.62% |
| 2025-06-18 | 4.97 | 5.00 | 4.90 | 4.93 | 4.88 | qfq | 10,368,540 | 51,127,912 | -1.20% |
| 2025-06-17 | 5.04 | 5.06 | 4.94 | 4.99 | 4.94 | qfq | 15,200,100 | 75,666,437 | -0.99% |
| 2025-06-16 | 5.04 | 5.07 | 5.00 | 5.04 | 4.99 | qfq | 10,971,900 | 55,288,085 | 0.60% |
| 2025-06-13 | 5.15 | 5.15 | 5.00 | 5.01 | 4.96 | qfq | 21,302,141 | 107,742,314 | -2.53% |
| 2025-06-12 | 5.21 | 5.22 | 5.11 | 5.14 | 5.09 | qfq | 17,739,800 | 91,208,667 | -1.53% |
| 2025-06-11 | 5.24 | 5.31 | 5.21 | 5.22 | 5.17 | qfq | 18,959,600 | 99,623,870 | -1.14% |
| 2025-06-10 | 5.25 | 5.32 | 5.17 | 5.28 | 5.23 | qfq | 28,462,191 | 149,525,483 | 0.57% |
| 2025-06-09 | 5.18 | 5.26 | 5.11 | 5.25 | 5.20 | qfq | 23,366,656 | 121,383,166 | 0.96% |
| 2025-06-06 | 5.18 | 5.30 | 5.04 | 5.20 | 5.15 | qfq | 26,095,992 | 135,114,579 | 0.00% |
| 2025-06-05 | 5.36 | 5.40 | 5.15 | 5.20 | 5.10 | qfq | 36,530,449 | 191,223,746 | -3.53% |
| 2025-06-04 | 5.32 | 5.44 | 5.18 | 5.39 | 5.29 | qfq | 45,199,741 | 240,432,978 | 1.13% |
| 2025-06-03 | 5.29 | 5.44 | 5.19 | 5.33 | 5.23 | qfq | 52,557,635 | 280,836,262 | 1.52% |
| 2025-05-30 | 5.57 | 5.57 | 5.18 | 5.25 | 5.15 | qfq | 74,803,772 | 394,873,379 | -6.58% |
| 2025-05-29 | 5.40 | 5.86 | 5.34 | 5.62 | 5.51 | qfq | 121,173,105 | 681,128,180 | 5.24% |
| 2025-05-28 | 4.84 | 5.34 | 4.84 | 5.34 | 5.24 | qfq | 70,914,580 | 371,881,036 | 10.10% |
| 2025-05-27 | 5.02 | 5.07 | 4.80 | 4.85 | 4.76 | qfq | 43,464,829 | 211,448,687 | -3.77% |
| 2025-05-26 | 5.25 | 5.26 | 4.99 | 5.04 | 4.94 | qfq | 72,952,502 | 371,606,685 | -6.84% |
| 2025-05-23 | 5.41 | 5.41 | 5.28 | 5.41 | 5.31 | qfq | 47,109,584 | 254,522,720 | 9.96% |
| 2025-05-22 | 5.00 | 5.03 | 4.89 | 4.92 | 4.82 | qfq | 17,940,168 | 88,720,512 | -2.19% |
| 2025-05-21 | 5.05 | 5.10 | 4.98 | 5.03 | 4.93 | qfq | 13,661,379 | 68,876,005 | -0.40% |
| 2025-05-20 | 5.00 | 5.06 | 4.97 | 5.05 | 4.95 | qfq | 20,221,650 | 101,548,168 | 0.60% |
| 2025-05-19 | 4.83 | 5.06 | 4.83 | 5.02 | 4.92 | qfq | 29,639,320 | 147,870,439 | 3.93% |
| 2025-05-16 | 4.88 | 4.90 | 4.77 | 4.83 | 4.74 | qfq | 25,563,379 | 123,231,284 | -1.43% |
| 2025-05-15 | 4.62 | 5.01 | 4.60 | 4.90 | 4.80 | qfq | 43,663,659 | 210,801,727 | 5.83% |
| 2025-05-14 | 4.60 | 4.63 | 4.54 | 4.63 | 4.54 | qfq | 9,707,074 | 44,505,348 | 0.87% |
| 2025-05-13 | 4.62 | 4.73 | 4.58 | 4.59 | 4.50 | qfq | 9,903,286 | 45,921,587 | 0.00% |
| 2025-05-12 | 4.65 | 4.67 | 4.56 | 4.59 | 4.50 | qfq | 8,929,536 | 41,085,745 | 0.00% |
| 2025-05-09 | 4.64 | 4.65 | 4.59 | 4.59 | 4.50 | qfq | 9,317,912 | 42,992,143 | -1.08% |
| 2025-05-08 | 4.59 | 4.66 | 4.57 | 4.64 | 4.55 | qfq | 16,424,878 | 75,957,434 | 0.43% |
| 2025-05-07 | 4.49 | 4.86 | 4.49 | 4.62 | 4.53 | qfq | 29,244,800 | 136,077,825 | 3.36% |
| 2025-05-06 | 4.32 | 4.47 | 4.32 | 4.47 | 4.38 | qfq | 12,779,254 | 56,559,105 | 3.71% |
| 2025-04-30 | 4.40 | 4.43 | 4.30 | 4.31 | 4.23 | qfq | 9,131,300 | 39,814,936 | -2.05% |
| 2025-04-29 | 4.39 | 4.43 | 4.34 | 4.40 | 4.31 | qfq | 7,551,912 | 33,227,344 | 0.23% |
| 2025-04-28 | 4.46 | 4.49 | 4.36 | 4.39 | 4.30 | qfq | 8,297,474 | 36,499,756 | -0.90% |
| 2025-04-25 | 4.35 | 4.51 | 4.34 | 4.43 | 4.34 | qfq | 9,423,461 | 41,799,687 | 2.07% |
| 2025-04-24 | 4.34 | 4.37 | 4.28 | 4.34 | 4.26 | qfq | 8,052,112 | 34,808,835 | 0.23% |
| 2025-04-23 | 4.33 | 4.37 | 4.31 | 4.33 | 4.25 | qfq | 5,939,300 | 25,767,873 | 0.23% |
| 2025-04-22 | 4.25 | 4.34 | 4.25 | 4.32 | 4.24 | qfq | 8,491,737 | 36,592,173 | 1.17% |
| 2025-04-21 | 4.23 | 4.28 | 4.18 | 4.27 | 4.19 | qfq | 6,975,848 | 29,644,628 | 0.95% |
| 2025-04-18 | 4.24 | 4.29 | 4.18 | 4.23 | 4.15 | qfq | 5,546,000 | 23,437,704 | -0.70% |
| 2025-04-17 | 4.20 | 4.28 | 4.18 | 4.26 | 4.18 | qfq | 7,019,312 | 29,861,601 | 0.71% |
| 2025-04-16 | 4.30 | 4.32 | 4.13 | 4.23 | 4.15 | qfq | 10,506,701 | 44,334,441 | -2.08% |
| 2025-04-15 | 4.28 | 4.34 | 4.24 | 4.32 | 4.24 | qfq | 10,858,319 | 46,597,968 | 1.65% |
| 2025-04-14 | 4.25 | 4.34 | 4.23 | 4.25 | 4.17 | qfq | 9,348,724 | 40,115,420 | 1.19% |
| 2025-04-11 | 4.21 | 4.32 | 4.18 | 4.20 | 4.12 | qfq | 10,467,789 | 44,490,181 | 0.00% |
| 2025-04-10 | 4.14 | 4.28 | 4.11 | 4.20 | 4.12 | qfq | 11,740,872 | 49,535,016 | 2.44% |
| 2025-04-09 | 3.96 | 4.13 | 3.77 | 4.10 | 4.02 | qfq | 17,118,380 | 67,892,483 | 1.49% |
| 2025-04-08 | 4.19 | 4.23 | 3.94 | 4.04 | 3.96 | qfq | 19,123,599 | 77,574,203 | -3.35% |
| 2025-04-07 | 4.40 | 4.51 | 4.18 | 4.18 | 4.10 | qfq | 12,917,952 | 55,047,913 | -9.91% |
| 2025-04-03 | 4.58 | 4.70 | 4.58 | 4.64 | 4.55 | qfq | 7,629,300 | 35,369,589 | 0.00% |
| 2025-04-02 | 4.65 | 4.72 | 4.62 | 4.64 | 4.55 | qfq | 7,216,099 | 33,622,986 | -1.07% |
| 2025-04-01 | 4.58 | 4.77 | 4.56 | 4.69 | 4.60 | qfq | 15,050,174 | 70,687,560 | 3.08% |
| 2025-03-31 | 4.68 | 4.69 | 4.49 | 4.55 | 4.46 | qfq | 12,820,064 | 58,559,140 | -2.99% |
| 2025-03-28 | 4.78 | 4.78 | 4.65 | 4.69 | 4.60 | qfq | 9,947,710 | 46,695,846 | -1.88% |
| 2025-03-27 | 4.84 | 4.87 | 4.75 | 4.78 | 4.69 | qfq | 10,654,048 | 51,073,591 | -1.65% |
| 2025-03-26 | 4.70 | 4.88 | 4.67 | 4.86 | 4.77 | qfq | 14,342,200 | 69,328,560 | 3.40% |
| 2025-03-25 | 4.62 | 4.72 | 4.61 | 4.70 | 4.61 | qfq | 10,772,434 | 50,296,769 | 1.08% |
| 2025-03-24 | 4.85 | 4.86 | 4.56 | 4.65 | 4.56 | qfq | 14,555,900 | 67,916,332 | -3.13% |
| 2025-03-21 | 4.73 | 4.90 | 4.72 | 4.80 | 4.71 | qfq | 15,729,614 | 75,889,399 | 0.63% |
| 2025-03-20 | 4.74 | 4.81 | 4.71 | 4.77 | 4.68 | qfq | 7,774,378 | 37,032,071 | 0.21% |
| 2025-03-19 | 4.72 | 4.83 | 4.68 | 4.76 | 4.67 | qfq | 11,860,876 | 56,358,364 | 0.63% |
| 2025-03-18 | 4.72 | 4.75 | 4.70 | 4.73 | 4.64 | qfq | 8,214,852 | 38,826,874 | 0.42% |
| 2025-03-17 | 4.75 | 4.77 | 4.70 | 4.71 | 4.62 | qfq | 7,371,520 | 34,874,046 | -0.63% |
| 2025-03-14 | 4.72 | 4.75 | 4.63 | 4.74 | 4.65 | qfq | 10,989,800 | 51,645,045 | 1.07% |
| 2025-03-13 | 4.72 | 4.75 | 4.61 | 4.69 | 4.60 | qfq | 9,837,163 | 45,904,929 | -0.64% |
| 2025-03-12 | 4.64 | 4.79 | 4.63 | 4.72 | 4.63 | qfq | 13,757,063 | 65,004,735 | 1.72% |
| 2025-03-11 | 4.58 | 4.64 | 4.55 | 4.64 | 4.55 | qfq | 10,479,378 | 48,225,989 | -0.22% |
| 2025-03-10 | 4.58 | 4.80 | 4.52 | 4.65 | 4.56 | qfq | 14,458,308 | 67,352,291 | 2.20% |
| 2025-03-07 | 4.61 | 4.62 | 4.54 | 4.55 | 4.46 | qfq | 7,813,600 | 35,741,046 | -0.44% |
| 2025-03-06 | 4.47 | 4.62 | 4.44 | 4.57 | 4.48 | qfq | 11,033,964 | 50,183,342 | 2.24% |
| 2025-03-05 | 4.51 | 4.52 | 4.39 | 4.47 | 4.38 | qfq | 8,943,187 | 39,659,996 | -1.11% |
| 2025-03-04 | 4.46 | 4.54 | 4.45 | 4.52 | 4.43 | qfq | 6,865,626 | 30,941,688 | 0.89% |
| 2025-03-03 | 4.46 | 4.52 | 4.42 | 4.48 | 4.39 | qfq | 8,912,894 | 39,924,730 | 1.13% |
| 2025-02-28 | 4.56 | 4.56 | 4.43 | 4.43 | 4.34 | qfq | 9,391,344 | 42,086,398 | -3.06% |
| 2025-02-27 | 4.61 | 4.63 | 4.49 | 4.57 | 4.48 | qfq | 12,089,980 | 55,171,678 | -0.87% |
| 2025-02-26 | 4.60 | 4.70 | 4.56 | 4.61 | 4.52 | qfq | 14,691,360 | 68,051,549 | 0.88% |
| 2025-02-25 | 4.42 | 4.59 | 4.41 | 4.57 | 4.48 | qfq | 16,054,321 | 72,495,405 | 2.01% |
| 2025-02-24 | 4.45 | 4.52 | 4.43 | 4.48 | 4.39 | qfq | 15,374,818 | 68,733,733 | 1.36% |
| 2025-02-21 | 4.38 | 4.49 | 4.34 | 4.42 | 4.33 | qfq | 12,515,585 | 55,041,201 | 1.38% |
| 2025-02-20 | 4.36 | 4.38 | 4.32 | 4.36 | 4.28 | qfq | 7,443,370 | 32,385,255 | -0.23% |
| 2025-02-19 | 4.35 | 4.39 | 4.33 | 4.37 | 4.29 | qfq | 8,051,074 | 35,074,655 | 0.46% |
| 2025-02-18 | 4.47 | 4.48 | 4.32 | 4.35 | 4.27 | qfq | 8,701,464 | 38,220,016 | -1.58% |
| 2025-02-17 | 4.33 | 4.44 | 4.32 | 4.42 | 4.33 | qfq | 9,906,653 | 43,479,975 | 2.55% |
| 2025-02-14 | 4.37 | 4.39 | 4.27 | 4.31 | 4.23 | qfq | 9,146,509 | 39,576,953 | -1.37% |
| 2025-02-13 | 4.43 | 4.47 | 4.36 | 4.37 | 4.29 | qfq | 7,172,100 | 31,609,582 | -2.02% |
| 2025-02-12 | 4.43 | 4.46 | 4.36 | 4.46 | 4.37 | qfq | 5,686,516 | 25,159,007 | 0.90% |
| 2025-02-11 | 4.47 | 4.50 | 4.39 | 4.42 | 4.33 | qfq | 7,103,210 | 31,426,064 | -0.90% |
| 2025-02-10 | 4.43 | 4.47 | 4.42 | 4.46 | 4.37 | qfq | 6,615,813 | 29,426,078 | 0.90% |
| 2025-02-07 | 4.38 | 4.47 | 4.37 | 4.42 | 4.33 | qfq | 7,553,245 | 33,442,283 | 0.68% |
| 2025-02-06 | 4.30 | 4.40 | 4.28 | 4.39 | 4.30 | qfq | 6,863,904 | 29,849,035 | 1.62% |
| 2025-02-05 | 4.28 | 4.36 | 4.28 | 4.32 | 4.24 | qfq | 4,064,517 | 17,570,342 | 0.93% |
| 2025-01-27 | 4.25 | 4.36 | 4.25 | 4.28 | 4.20 | qfq | 5,772,660 | 24,918,627 | 0.47% |
| 2025-01-24 | 4.36 | 4.37 | 4.20 | 4.26 | 4.18 | qfq | 10,163,518 | 43,422,544 | -2.07% |
| 2025-01-23 | 4.41 | 4.48 | 4.35 | 4.35 | 4.27 | qfq | 5,655,200 | 25,003,694 | -0.46% |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | 4.29 | qfq | 4,652,474 | 20,396,041 | -1.13% |
| 2025-01-21 | 4.44 | 4.48 | 4.36 | 4.42 | 4.33 | qfq | 7,028,100 | 31,026,467 | -0.45% |
| 2025-01-20 | 4.41 | 4.47 | 4.36 | 4.44 | 4.35 | qfq | 5,865,800 | 25,987,585 | 0.68% |
| 2025-01-17 | 4.38 | 4.49 | 4.32 | 4.41 | 4.32 | qfq | 7,602,387 | 33,505,641 | 0.68% |
| 2025-01-16 | 4.35 | 4.45 | 4.35 | 4.38 | 4.30 | qfq | 5,730,174 | 25,256,207 | 0.23% |
| 2025-01-15 | 4.34 | 4.39 | 4.28 | 4.37 | 4.29 | qfq | 4,349,149 | 18,913,820 | 0.69% |
| 2025-01-14 | 4.22 | 4.34 | 4.21 | 4.34 | 4.26 | qfq | 5,116,194 | 21,956,744 | 3.33% |
| 2025-01-13 | 4.18 | 4.22 | 4.13 | 4.20 | 4.12 | qfq | 4,185,917 | 17,503,344 | -0.24% |
| 2025-01-10 | 4.26 | 4.30 | 4.21 | 4.21 | 4.13 | qfq | 5,257,400 | 22,383,427 | -1.41% |
| 2025-01-09 | 4.34 | 4.34 | 4.25 | 4.27 | 4.19 | qfq | 5,395,286 | 23,120,562 | -1.84% |
| 2025-01-08 | 4.30 | 4.35 | 4.22 | 4.35 | 4.27 | qfq | 6,531,000 | 28,033,821 | 1.16% |
| 2025-01-07 | 4.22 | 4.30 | 4.22 | 4.30 | 4.22 | qfq | 5,625,601 | 23,933,824 | 1.90% |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.22 | 4.14 | qfq | 7,017,800 | 29,350,464 | 0.48% |
| 2025-01-03 | 4.38 | 4.40 | 4.17 | 4.20 | 4.12 | qfq | 9,558,206 | 40,587,552 | -3.67% |
| 2025-01-02 | 4.41 | 4.51 | 4.32 | 4.36 | 4.28 | qfq | 7,708,593 | 34,041,766 | -1.58% |
| 2024-12-31 | 4.50 | 4.54 | 4.40 | 4.43 | 4.34 | qfq | 8,374,587 | 37,406,542 | -1.56% |
| 2024-12-30 | 4.55 | 4.55 | 4.36 | 4.50 | 4.41 | qfq | 9,724,418 | 43,193,644 | 0.00% |
| 2024-12-27 | 4.36 | 4.54 | 4.35 | 4.50 | 4.41 | qfq | 9,331,604 | 41,857,636 | 3.21% |
| 2024-12-26 | 4.38 | 4.44 | 4.34 | 4.36 | 4.28 | qfq | 8,039,241 | 35,289,519 | -0.46% |
| 2024-12-25 | 4.50 | 4.50 | 4.32 | 4.38 | 4.30 | qfq | 10,506,310 | 45,991,890 | -2.67% |
| 2024-12-24 | 4.48 | 4.56 | 4.46 | 4.50 | 4.41 | qfq | 8,338,985 | 37,610,697 | 0.67% |
| 2024-12-23 | 4.74 | 4.74 | 4.46 | 4.47 | 4.38 | qfq | 18,164,528 | 82,796,276 | -5.70% |
| 2024-12-20 | 4.79 | 4.84 | 4.71 | 4.74 | 4.65 | qfq | 10,237,397 | 48,880,826 | -1.04% |
| 2024-12-19 | 4.78 | 4.85 | 4.69 | 4.79 | 4.70 | qfq | 12,883,001 | 61,506,431 | -1.24% |
| 2024-12-18 | 4.87 | 4.93 | 4.76 | 4.85 | 4.76 | qfq | 13,589,500 | 66,141,133 | 0.00% |
| 2024-12-17 | 5.08 | 5.09 | 4.80 | 4.85 | 4.76 | qfq | 21,120,516 | 104,251,654 | -4.72% |
| 2024-12-16 | 4.90 | 5.24 | 4.87 | 5.09 | 4.99 | qfq | 25,285,176 | 128,049,485 | 4.30% |
| 2024-12-13 | 5.00 | 5.04 | 4.87 | 4.88 | 4.79 | qfq | 12,745,620 | 62,917,684 | -2.40% |
| 2024-12-12 | 4.91 | 5.01 | 4.86 | 5.00 | 4.90 | qfq | 15,644,512 | 77,833,018 | 1.83% |
| 2024-12-11 | 4.83 | 4.92 | 4.82 | 4.91 | 4.81 | qfq | 14,872,700 | 72,818,009 | 1.24% |
| 2024-12-10 | 5.04 | 5.10 | 4.83 | 4.85 | 4.76 | qfq | 15,569,300 | 76,333,298 | -0.41% |
| 2024-12-09 | 4.88 | 5.02 | 4.83 | 4.87 | 4.78 | qfq | 16,987,703 | 83,114,937 | -0.20% |
| 2024-12-06 | 4.84 | 4.90 | 4.79 | 4.88 | 4.79 | qfq | 13,647,833 | 66,331,302 | 0.83% |
| 2024-12-05 | 4.82 | 4.88 | 4.81 | 4.84 | 4.75 | qfq | 16,132,616 | 78,031,136 | -0.21% |
| 2024-12-04 | 4.92 | 5.02 | 4.81 | 4.85 | 4.76 | qfq | 18,807,202 | 92,374,512 | -2.41% |
| 2024-12-03 | 4.88 | 5.15 | 4.84 | 4.97 | 4.87 | qfq | 29,397,372 | 147,032,273 | 1.84% |
| 2024-12-02 | 4.73 | 4.91 | 4.72 | 4.88 | 4.79 | qfq | 18,879,368 | 91,416,312 | 3.17% |
| 2024-11-29 | 4.70 | 4.77 | 4.67 | 4.73 | 4.64 | qfq | 14,783,916 | 69,792,801 | -0.63% |
| 2024-11-28 | 4.61 | 4.80 | 4.61 | 4.76 | 4.67 | qfq | 20,542,470 | 97,144,994 | 3.25% |
| 2024-11-27 | 4.67 | 4.67 | 4.49 | 4.61 | 4.52 | qfq | 17,251,500 | 78,591,950 | -1.50% |
| 2024-11-26 | 4.59 | 4.77 | 4.58 | 4.68 | 4.59 | qfq | 19,393,558 | 90,886,731 | 2.18% |
| 2024-11-25 | 4.50 | 4.60 | 4.46 | 4.58 | 4.49 | qfq | 10,695,634 | 48,672,009 | 1.78% |
| 2024-11-22 | 4.63 | 4.68 | 4.50 | 4.50 | 4.41 | qfq | 14,442,303 | 66,386,967 | -3.23% |
| 2024-11-21 | 4.64 | 4.68 | 4.58 | 4.65 | 4.56 | qfq | 9,637,631 | 44,529,238 | 0.22% |
| 2024-11-20 | 4.53 | 4.64 | 4.53 | 4.64 | 4.55 | qfq | 13,754,702 | 63,258,297 | 1.98% |
| 2024-11-19 | 4.47 | 4.55 | 4.42 | 4.55 | 4.46 | qfq | 11,205,817 | 50,277,565 | 2.02% |
| 2024-11-18 | 4.50 | 4.57 | 4.44 | 4.46 | 4.37 | qfq | 14,445,057 | 65,181,108 | 0.90% |
| 2024-11-15 | 4.48 | 4.57 | 4.41 | 4.42 | 4.33 | qfq | 10,343,700 | 46,466,753 | -1.34% |
| 2024-11-14 | 4.56 | 4.65 | 4.46 | 4.48 | 4.39 | qfq | 13,308,984 | 60,209,054 | -1.75% |
| 2024-11-13 | 4.63 | 4.69 | 4.51 | 4.56 | 4.47 | qfq | 12,664,401 | 58,011,148 | -1.51% |
| 2024-11-12 | 4.65 | 4.70 | 4.56 | 4.63 | 4.54 | qfq | 13,117,205 | 60,931,397 | -0.64% |
| 2024-11-11 | 4.68 | 4.74 | 4.60 | 4.66 | 4.57 | qfq | 14,463,844 | 67,274,918 | -0.85% |
| 2024-11-08 | 4.85 | 4.90 | 4.68 | 4.70 | 4.61 | qfq | 21,566,346 | 102,529,599 | -3.09% |
| 2024-11-07 | 4.70 | 4.91 | 4.67 | 4.85 | 4.76 | qfq | 36,517,035 | 176,473,115 | 1.46% |
| 2024-11-06 | 4.55 | 4.85 | 4.54 | 4.78 | 4.69 | qfq | 30,682,621 | 144,470,553 | 5.05% |
| 2024-11-05 | 4.45 | 4.57 | 4.45 | 4.55 | 4.46 | qfq | 13,788,202 | 62,537,177 | 2.02% |
| 2024-11-04 | 4.40 | 4.50 | 4.36 | 4.46 | 4.37 | qfq | 9,760,946 | 43,242,086 | 0.90% |
| 2024-11-01 | 4.56 | 4.60 | 4.40 | 4.42 | 4.33 | qfq | 17,586,711 | 78,633,609 | -4.33% |
| 2024-10-31 | 4.51 | 4.68 | 4.49 | 4.62 | 4.53 | qfq | 15,874,792 | 72,533,997 | 2.90% |
| 2024-10-30 | 4.43 | 4.56 | 4.42 | 4.49 | 4.40 | qfq | 12,878,773 | 57,759,885 | 1.13% |
| 2024-10-29 | 4.59 | 4.67 | 4.42 | 4.44 | 4.35 | qfq | 20,222,451 | 91,522,706 | -3.69% |
| 2024-10-28 | 4.29 | 4.68 | 4.29 | 4.61 | 4.52 | qfq | 28,043,419 | 126,871,074 | 8.22% |
| 2024-10-25 | 4.20 | 4.31 | 4.20 | 4.26 | 4.18 | qfq | 11,213,471 | 47,819,504 | 1.43% |
| 2024-10-24 | 4.13 | 4.21 | 4.09 | 4.20 | 4.12 | qfq | 10,062,426 | 41,940,050 | 1.45% |
| 2024-10-23 | 4.15 | 4.20 | 4.09 | 4.14 | 4.06 | qfq | 11,681,868 | 48,595,115 | -0.24% |
| 2024-10-22 | 4.11 | 4.15 | 4.09 | 4.15 | 4.07 | qfq | 8,992,843 | 37,047,328 | 1.22% |
| 2024-10-21 | 4.06 | 4.12 | 4.05 | 4.10 | 4.02 | qfq | 9,860,901 | 40,348,295 | 1.23% |
| 2024-10-18 | 3.98 | 4.09 | 3.96 | 4.05 | 3.97 | qfq | 14,706,329 | 59,103,504 | 1.50% |
| 2024-10-17 | 4.09 | 4.10 | 3.98 | 3.99 | 3.91 | qfq | 8,237,001 | 33,306,815 | -1.97% |
| 2024-10-16 | 4.03 | 4.11 | 4.00 | 4.07 | 3.99 | qfq | 6,431,557 | 26,156,343 | 0.00% |
| 2024-10-15 | 4.12 | 4.13 | 4.07 | 4.07 | 3.99 | qfq | 8,695,316 | 35,587,965 | -1.21% |
| 2024-10-14 | 4.03 | 4.13 | 4.00 | 4.12 | 4.04 | qfq | 8,995,663 | 36,660,557 | 2.49% |
| 2024-10-11 | 4.17 | 4.21 | 3.95 | 4.02 | 3.94 | qfq | 11,680,467 | 47,539,023 | -3.37% |
| 2024-10-10 | 4.12 | 4.24 | 4.08 | 4.16 | 4.08 | qfq | 12,304,060 | 51,293,207 | 1.46% |
| 2024-10-09 | 4.50 | 4.50 | 4.10 | 4.10 | 4.02 | qfq | 21,495,160 | 91,917,448 | -9.69% |
| 2024-10-08 | 4.74 | 4.75 | 4.38 | 4.54 | 4.45 | qfq | 40,323,841 | 184,538,129 | 5.09% |
| 2024-09-30 | 4.10 | 4.34 | 4.00 | 4.32 | 4.24 | qfq | 34,140,912 | 143,324,659 | 9.09% |
| 2024-09-27 | 3.89 | 3.99 | 3.83 | 3.96 | 3.88 | qfq | 16,922,291 | 66,311,141 | 2.59% |
| 2024-09-26 | 3.63 | 3.87 | 3.62 | 3.86 | 3.79 | qfq | 20,965,696 | 78,909,361 | 4.32% |
| 2024-09-25 | 3.62 | 3.94 | 3.62 | 3.70 | 3.63 | qfq | 22,118,663 | 83,639,247 | 3.35% |
| 2024-09-24 | 3.51 | 3.60 | 3.50 | 3.58 | 3.51 | qfq | 9,284,201 | 33,021,139 | 2.29% |
| 2024-09-23 | 3.46 | 3.51 | 3.41 | 3.50 | 3.43 | qfq | 4,720,260 | 16,373,552 | 0.57% |
| 2024-09-20 | 3.46 | 3.48 | 3.44 | 3.48 | 3.41 | qfq | 3,877,600 | 13,419,850 | 0.58% |
| 2024-09-19 | 3.40 | 3.48 | 3.37 | 3.46 | 3.39 | qfq | 6,988,000 | 24,039,894 | 2.37% |
| 2024-09-18 | 3.39 | 3.39 | 3.32 | 3.38 | 3.31 | qfq | 5,227,902 | 17,552,875 | 0.90% |
| 2024-09-13 | 3.44 | 3.46 | 3.35 | 3.35 | 3.29 | qfq | 6,610,828 | 22,384,889 | -2.33% |
| 2024-09-12 | 3.44 | 3.50 | 3.43 | 3.43 | 3.36 | qfq | 9,065,560 | 31,292,563 | -1.44% |
| 2024-09-11 | 3.50 | 3.64 | 3.40 | 3.48 | 3.41 | qfq | 17,232,695 | 60,243,087 | -1.14% |
| 2024-09-10 | 3.36 | 3.70 | 3.33 | 3.52 | 3.45 | qfq | 17,043,119 | 60,193,409 | 4.76% |
| 2024-09-09 | 3.33 | 3.39 | 3.32 | 3.36 | 3.29 | qfq | 2,515,500 | 8,457,400 | 0.00% |
| 2024-09-06 | 3.39 | 3.44 | 3.36 | 3.36 | 3.29 | qfq | 3,968,901 | 13,476,532 | -0.88% |
| 2024-09-05 | 3.36 | 3.41 | 3.36 | 3.39 | 3.32 | qfq | 2,936,220 | 9,937,685 | 0.59% |
| 2024-09-04 | 3.37 | 3.40 | 3.36 | 3.37 | 3.30 | qfq | 2,670,700 | 9,034,222 | -0.59% |
| 2024-09-03 | 3.40 | 3.42 | 3.37 | 3.39 | 3.32 | qfq | 3,629,100 | 12,302,480 | -0.29% |
| 2024-09-02 | 3.42 | 3.47 | 3.39 | 3.40 | 3.33 | qfq | 3,111,300 | 10,675,558 | -1.16% |
| 2024-08-30 | 3.38 | 3.47 | 3.37 | 3.44 | 3.37 | qfq | 6,313,700 | 21,693,266 | 1.47% |
| 2024-08-29 | 3.34 | 3.40 | 3.33 | 3.39 | 3.32 | qfq | 3,730,412 | 12,596,357 | 1.19% |
| 2024-08-28 | 3.31 | 3.38 | 3.30 | 3.35 | 3.29 | qfq | 3,086,100 | 10,321,031 | 0.60% |
| 2024-08-27 | 3.39 | 3.39 | 3.32 | 3.33 | 3.27 | qfq | 2,594,800 | 8,676,582 | -1.48% |
| 2024-08-26 | 3.31 | 3.39 | 3.31 | 3.38 | 3.31 | qfq | 3,459,701 | 11,658,244 | 1.50% |
| 2024-08-23 | 3.33 | 3.35 | 3.28 | 3.33 | 3.27 | qfq | 4,103,807 | 13,598,914 | 0.00% |
| 2024-08-22 | 3.39 | 3.39 | 3.33 | 3.33 | 3.27 | qfq | 3,636,844 | 12,213,949 | -0.89% |
| 2024-08-21 | 3.37 | 3.42 | 3.35 | 3.36 | 3.29 | qfq | 3,695,200 | 12,478,597 | -1.18% |
| 2024-08-20 | 3.51 | 3.54 | 3.38 | 3.40 | 3.33 | qfq | 9,841,600 | 33,897,355 | -4.23% |
| 2024-08-19 | 3.49 | 3.70 | 3.46 | 3.55 | 3.48 | qfq | 10,109,628 | 35,985,900 | 1.72% |
| 2024-08-16 | 3.54 | 3.54 | 3.48 | 3.49 | 3.42 | qfq | 4,125,040 | 14,438,572 | -1.13% |
| 2024-08-15 | 3.50 | 3.56 | 3.47 | 3.53 | 3.46 | qfq | 5,549,500 | 19,518,406 | 0.86% |
| 2024-08-14 | 3.57 | 3.57 | 3.50 | 3.50 | 3.43 | qfq | 4,245,000 | 14,940,285 | -1.41% |
| 2024-08-13 | 3.53 | 3.58 | 3.47 | 3.55 | 3.48 | qfq | 6,210,299 | 21,935,174 | 0.28% |
| 2024-08-12 | 3.65 | 3.69 | 3.52 | 3.54 | 3.47 | qfq | 11,171,500 | 39,997,912 | -3.54% |
| 2024-08-09 | 3.68 | 3.87 | 3.67 | 3.67 | 3.60 | qfq | 11,111,401 | 41,575,286 | -0.27% |
| 2024-08-08 | 3.67 | 3.69 | 3.63 | 3.68 | 3.61 | qfq | 5,145,801 | 18,862,860 | -0.27% |
| 2024-08-07 | 3.67 | 3.69 | 3.64 | 3.69 | 3.62 | qfq | 6,195,021 | 22,729,935 | 0.00% |
| 2024-08-06 | 3.69 | 3.72 | 3.64 | 3.69 | 3.62 | qfq | 8,085,036 | 29,684,299 | 0.82% |
| 2024-08-05 | 3.73 | 3.77 | 3.65 | 3.66 | 3.59 | qfq | 10,076,200 | 37,363,789 | -2.14% |
| 2024-08-02 | 3.73 | 3.81 | 3.72 | 3.74 | 3.67 | qfq | 6,381,400 | 24,073,915 | -0.80% |
| 2024-08-01 | 3.78 | 3.82 | 3.74 | 3.77 | 3.70 | qfq | 12,418,315 | 46,908,307 | -0.79% |
| 2024-07-31 | 3.61 | 3.85 | 3.60 | 3.80 | 3.73 | qfq | 21,837,749 | 82,168,073 | 3.54% |
| 2024-07-30 | 3.97 | 4.00 | 3.59 | 3.67 | 3.60 | qfq | 37,274,001 | 140,858,551 | -8.02% |
| 2024-07-29 | 3.99 | 4.12 | 3.96 | 3.99 | 3.91 | qfq | 19,736,600 | 79,698,944 | 0.50% |
| 2024-07-26 | 3.92 | 3.98 | 3.91 | 3.97 | 3.89 | qfq | 5,416,677 | 21,417,950 | 1.79% |
| 2024-07-25 | 3.88 | 3.94 | 3.85 | 3.90 | 3.82 | qfq | 4,520,894 | 17,604,391 | 0.26% |
| 2024-07-24 | 3.94 | 3.95 | 3.89 | 3.89 | 3.81 | qfq | 5,970,800 | 23,351,728 | -1.27% |
| 2024-07-23 | 4.00 | 4.06 | 3.93 | 3.94 | 3.86 | qfq | 7,470,436 | 29,903,364 | -1.01% |
| 2024-07-22 | 3.99 | 3.99 | 3.94 | 3.98 | 3.90 | qfq | 5,313,477 | 21,064,263 | -0.75% |
| 2024-07-19 | 4.00 | 4.08 | 3.96 | 4.01 | 3.93 | qfq | 6,015,114 | 24,256,586 | -0.25% |
| 2024-07-18 | 4.01 | 4.05 | 3.95 | 4.02 | 3.94 | qfq | 6,491,519 | 25,939,006 | -0.74% |
| 2024-07-17 | 4.12 | 4.14 | 4.00 | 4.05 | 3.97 | qfq | 9,780,916 | 39,620,036 | -1.70% |
| 2024-07-16 | 3.97 | 4.15 | 3.94 | 4.12 | 4.04 | qfq | 9,837,493 | 39,840,401 | 3.78% |
| 2024-07-15 | 4.06 | 4.08 | 3.97 | 3.97 | 3.89 | qfq | 5,920,960 | 23,738,652 | -1.98% |
| 2024-07-12 | 4.09 | 4.14 | 4.03 | 4.05 | 3.97 | qfq | 8,672,003 | 35,351,834 | -0.25% |
| 2024-07-11 | 4.02 | 4.09 | 3.96 | 4.06 | 3.98 | qfq | 13,276,280 | 53,508,660 | 0.50% |
| 2024-07-10 | 4.01 | 4.21 | 3.96 | 4.04 | 3.96 | qfq | 10,865,949 | 44,461,100 | 1.25% |
| 2024-07-09 | 3.95 | 4.01 | 3.88 | 3.99 | 3.91 | qfq | 4,074,445 | 16,163,501 | 0.76% |
| 2024-07-08 | 4.05 | 4.05 | 3.94 | 3.96 | 3.88 | qfq | 4,174,200 | 16,595,382 | -2.70% |
| 2024-07-05 | 4.03 | 4.07 | 3.97 | 4.07 | 3.99 | qfq | 3,766,400 | 15,222,030 | 1.50% |
| 2024-07-04 | 4.16 | 4.16 | 4.00 | 4.01 | 3.93 | qfq | 5,963,375 | 24,177,342 | -3.37% |
| 2024-07-03 | 4.18 | 4.22 | 4.14 | 4.15 | 4.07 | qfq | 4,765,810 | 19,877,101 | -0.48% |
| 2024-07-02 | 4.11 | 4.19 | 4.11 | 4.17 | 4.09 | qfq | 5,486,526 | 22,841,083 | 1.46% |
| 2024-07-01 | 4.04 | 4.12 | 4.02 | 4.11 | 4.03 | qfq | 4,821,418 | 19,643,071 | 1.73% |
| 2024-06-28 | 4.01 | 4.09 | 4.00 | 4.04 | 3.96 | qfq | 3,774,671 | 15,298,951 | 0.75% |
| 2024-06-27 | 4.03 | 4.10 | 4.00 | 4.01 | 3.93 | qfq | 3,902,224 | 15,761,953 | -0.99% |
| 2024-06-26 | 3.91 | 4.06 | 3.87 | 4.05 | 3.97 | qfq | 4,152,027 | 16,551,561 | 3.32% |
| 2024-06-25 | 3.84 | 3.99 | 3.84 | 3.92 | 3.84 | qfq | 5,390,300 | 21,193,895 | 2.08% |
| 2024-06-24 | 4.00 | 4.02 | 3.82 | 3.84 | 3.77 | qfq | 7,721,400 | 30,076,379 | -4.71% |
| 2024-06-21 | 4.06 | 4.10 | 4.00 | 4.03 | 3.95 | qfq | 4,143,744 | 16,776,872 | -1.23% |
| 2024-06-20 | 4.15 | 4.23 | 4.05 | 4.08 | 4.00 | qfq | 8,009,800 | 33,073,272 | -1.21% |
| 2024-06-19 | 4.07 | 4.17 | 4.05 | 4.13 | 4.05 | qfq | 5,886,800 | 24,216,475 | 1.47% |
| 2024-06-18 | 4.02 | 4.07 | 3.98 | 4.07 | 3.99 | qfq | 2,609,180 | 10,537,792 | 1.75% |
| 2024-06-17 | 4.05 | 4.06 | 3.98 | 4.00 | 3.92 | qfq | 3,697,627 | 14,852,426 | -1.48% |
| 2024-06-14 | 4.04 | 4.09 | 3.99 | 4.06 | 3.98 | qfq | 3,378,800 | 13,680,175 | 1.00% |
| 2024-06-13 | 4.05 | 4.11 | 3.99 | 4.02 | 3.94 | qfq | 4,170,800 | 16,843,078 | -0.99% |
| 2024-06-12 | 4.03 | 4.08 | 4.00 | 4.06 | 3.98 | qfq | 2,938,701 | 11,891,518 | 1.00% |
| 2024-06-11 | 4.05 | 4.07 | 3.94 | 4.02 | 3.94 | qfq | 4,940,030 | 19,709,276 | -0.50% |
| 2024-06-07 | 3.90 | 4.05 | 3.86 | 4.04 | 3.96 | qfq | 8,862,520 | 35,297,701 | 4.39% |
| 2024-06-06 | 4.00 | 4.08 | 3.81 | 3.87 | 3.79 | qfq | 10,928,484 | 42,764,811 | -3.01% |
| 2024-06-05 | 4.09 | 4.10 | 3.98 | 3.99 | 3.91 | qfq | 6,755,054 | 27,277,382 | -2.68% |
| 2024-06-04 | 4.18 | 4.18 | 4.05 | 4.10 | 4.02 | qfq | 8,565,736 | 35,085,752 | -1.91% |
| 2024-06-03 | 4.26 | 4.28 | 4.10 | 4.18 | 4.10 | qfq | 10,848,854 | 45,388,844 | -2.56% |
| 2024-05-31 | 4.36 | 4.37 | 4.29 | 4.29 | 4.21 | qfq | 5,848,175 | 25,191,098 | -1.38% |
| 2024-05-30 | 4.37 | 4.51 | 4.32 | 4.35 | 4.27 | qfq | 10,083,900 | 44,432,953 | -1.58% |
| 2024-05-29 | 4.38 | 4.47 | 4.32 | 4.42 | 4.33 | qfq | 9,239,200 | 40,687,477 | 0.68% |
| 2024-05-28 | 4.42 | 4.48 | 4.30 | 4.39 | 4.30 | qfq | 11,214,544 | 48,894,431 | 0.23% |
| 2024-05-27 | 4.40 | 4.45 | 4.33 | 4.38 | 4.30 | qfq | 6,583,382 | 28,769,810 | -0.68% |
| 2024-05-24 | 4.41 | 4.52 | 4.40 | 4.41 | 4.32 | qfq | 7,964,256 | 35,464,564 | 0.00% |
| 2024-05-23 | 4.52 | 4.57 | 4.40 | 4.41 | 4.32 | qfq | 10,016,504 | 44,725,752 | -2.43% |
| 2024-05-22 | 4.55 | 4.57 | 4.49 | 4.52 | 4.43 | qfq | 8,236,601 | 37,270,420 | -1.31% |
| 2024-05-21 | 4.64 | 4.69 | 4.48 | 4.58 | 4.49 | qfq | 22,844,960 | 104,061,811 | -2.76% |
| 2024-05-20 | 4.64 | 4.78 | 4.62 | 4.71 | 4.62 | qfq | 17,230,955 | 80,596,754 | 1.73% |
| 2024-05-17 | 4.67 | 4.68 | 4.58 | 4.63 | 4.54 | qfq | 11,441,701 | 52,816,927 | -1.07% |
| 2024-05-16 | 4.57 | 4.72 | 4.57 | 4.68 | 4.59 | qfq | 16,700,058 | 77,849,698 | 1.74% |
| 2024-05-15 | 4.61 | 4.84 | 4.56 | 4.60 | 4.51 | qfq | 21,864,298 | 102,693,056 | -0.22% |
| 2024-05-14 | 4.61 | 4.68 | 4.56 | 4.61 | 4.52 | qfq | 14,617,971 | 67,501,264 | 0.00% |
| 2024-05-13 | 4.56 | 4.61 | 4.47 | 4.61 | 4.52 | qfq | 15,681,801 | 71,335,122 | 1.10% |
| 2024-05-10 | 4.62 | 4.64 | 4.52 | 4.56 | 4.47 | qfq | 15,663,034 | 71,541,013 | -1.51% |
| 2024-05-09 | 4.68 | 4.74 | 4.58 | 4.63 | 4.54 | qfq | 24,898,098 | 115,426,333 | -1.07% |
| 2024-05-08 | 4.47 | 5.01 | 4.41 | 4.68 | 4.59 | qfq | 61,834,974 | 293,742,045 | 2.86% |
| 2024-05-07 | 4.48 | 4.61 | 4.27 | 4.55 | 4.46 | qfq | 39,469,866 | 173,978,149 | 2.94% |
| 2024-05-06 | 4.17 | 4.42 | 4.08 | 4.42 | 4.33 | qfq | 33,470,035 | 144,611,573 | 9.95% |
| 2024-04-30 | 4.08 | 4.10 | 4.00 | 4.02 | 3.94 | qfq | 9,724,623 | 39,388,753 | -1.47% |
| 2024-04-29 | 3.98 | 4.14 | 3.95 | 4.08 | 4.00 | qfq | 13,995,275 | 56,572,649 | 4.35% |
| 2024-04-26 | 3.86 | 3.92 | 3.81 | 3.91 | 3.83 | qfq | 9,596,627 | 37,246,732 | 1.56% |
| 2024-04-25 | 3.77 | 3.94 | 3.76 | 3.85 | 3.78 | qfq | 8,788,222 | 33,855,949 | 2.12% |
| 2024-04-24 | 3.70 | 3.78 | 3.69 | 3.77 | 3.70 | qfq | 6,185,660 | 23,155,082 | 1.89% |
| 2024-04-23 | 3.69 | 3.75 | 3.68 | 3.70 | 3.63 | qfq | 5,735,482 | 21,271,816 | 0.27% |
| 2024-04-22 | 3.79 | 3.79 | 3.67 | 3.69 | 3.62 | qfq | 8,500,863 | 31,527,851 | -1.86% |
| 2024-04-19 | 3.84 | 3.88 | 3.74 | 3.76 | 3.69 | qfq | 8,811,468 | 33,431,939 | -1.57% |
| 2024-04-18 | 3.91 | 3.93 | 3.80 | 3.82 | 3.75 | qfq | 10,974,485 | 42,349,210 | -2.30% |
| 2024-04-17 | 3.68 | 3.93 | 3.68 | 3.91 | 3.83 | qfq | 16,315,706 | 62,802,247 | 7.12% |
| 2024-04-16 | 3.95 | 3.95 | 3.61 | 3.65 | 3.58 | qfq | 23,837,104 | 88,432,470 | -8.06% |
| 2024-04-15 | 4.34 | 4.40 | 3.97 | 3.97 | 3.89 | qfq | 30,434,042 | 124,549,100 | -9.98% |
| 2024-04-12 | 4.57 | 4.60 | 4.40 | 4.41 | 4.32 | qfq | 19,238,293 | 86,093,079 | -4.34% |
| 2024-04-11 | 4.53 | 4.66 | 4.41 | 4.61 | 4.52 | qfq | 21,073,722 | 96,404,073 | 0.44% |
| 2024-04-10 | 4.76 | 4.80 | 4.53 | 4.59 | 4.50 | qfq | 30,736,808 | 142,066,342 | -3.37% |
| 2024-04-09 | 4.43 | 4.80 | 4.38 | 4.75 | 4.66 | qfq | 55,184,608 | 254,251,721 | 3.49% |
| 2024-04-08 | 4.30 | 4.77 | 4.21 | 4.59 | 4.50 | qfq | 41,191,626 | 185,377,015 | 5.76% |
| 2024-04-03 | 4.31 | 4.45 | 4.26 | 4.34 | 4.26 | qfq | 15,692,591 | 68,204,913 | 0.46% |
| 2024-04-02 | 4.34 | 4.35 | 4.26 | 4.32 | 4.24 | qfq | 8,283,703 | 35,705,471 | 0.00% |
| 2024-04-01 | 4.23 | 4.32 | 4.21 | 4.32 | 4.24 | qfq | 11,106,702 | 47,478,277 | 1.65% |
| 2024-03-29 | 4.13 | 4.25 | 4.09 | 4.25 | 4.17 | qfq | 10,665,667 | 44,698,560 | 3.16% |
| 2024-03-28 | 4.08 | 4.17 | 4.06 | 4.12 | 4.04 | qfq | 11,974,712 | 49,551,966 | 1.48% |
| 2024-03-27 | 4.24 | 4.24 | 4.05 | 4.06 | 3.98 | qfq | 11,002,175 | 45,497,789 | -4.25% |
| 2024-03-26 | 4.20 | 4.27 | 4.14 | 4.24 | 4.16 | qfq | 13,696,400 | 57,644,066 | 0.24% |
| 2024-03-25 | 4.35 | 4.36 | 4.21 | 4.23 | 4.15 | qfq | 11,050,403 | 47,549,288 | -2.76% |
| 2024-03-22 | 4.45 | 4.46 | 4.34 | 4.35 | 4.27 | qfq | 13,906,327 | 60,959,167 | -2.68% |
| 2024-03-21 | 4.48 | 4.52 | 4.38 | 4.47 | 4.38 | qfq | 16,293,753 | 72,568,554 | 0.00% |
| 2024-03-20 | 4.37 | 4.47 | 4.34 | 4.47 | 4.38 | qfq | 14,177,821 | 62,665,516 | 1.36% |
| 2024-03-19 | 4.37 | 4.54 | 4.34 | 4.41 | 4.32 | qfq | 26,488,331 | 117,511,511 | 1.85% |
| 2024-03-18 | 4.33 | 4.36 | 4.29 | 4.33 | 4.25 | qfq | 16,354,472 | 70,638,913 | 0.93% |
| 2024-03-15 | 4.37 | 4.37 | 4.23 | 4.29 | 4.21 | qfq | 19,429,590 | 83,134,811 | -0.92% |
| 2024-03-14 | 4.21 | 4.36 | 4.14 | 4.33 | 4.25 | qfq | 27,931,612 | 119,075,310 | 3.59% |
| 2024-03-13 | 4.19 | 4.21 | 4.14 | 4.18 | 4.10 | qfq | 11,975,752 | 50,005,240 | 0.00% |
| 2024-03-12 | 4.16 | 4.19 | 4.11 | 4.18 | 4.10 | qfq | 12,349,809 | 51,373,021 | 0.72% |
| 2024-03-11 | 4.09 | 4.15 | 4.08 | 4.15 | 4.07 | qfq | 11,238,222 | 46,288,211 | 0.97% |
| 2024-03-08 | 4.05 | 4.14 | 4.03 | 4.11 | 4.03 | qfq | 10,797,400 | 43,955,326 | 0.98% |
| 2024-03-07 | 4.04 | 4.21 | 4.03 | 4.07 | 3.99 | qfq | 16,805,586 | 69,192,204 | 1.24% |
| 2024-03-06 | 3.98 | 4.07 | 3.96 | 4.02 | 3.94 | qfq | 10,219,127 | 41,006,449 | 1.01% |
| 2024-03-05 | 4.06 | 4.10 | 3.96 | 3.98 | 3.90 | qfq | 12,114,579 | 48,550,717 | -2.69% |
| 2024-03-04 | 4.14 | 4.20 | 4.02 | 4.09 | 4.01 | qfq | 15,355,648 | 62,885,734 | -2.15% |
| 2024-03-01 | 4.21 | 4.36 | 4.12 | 4.18 | 4.10 | qfq | 23,117,292 | 97,263,022 | 1.21% |
| 2024-02-29 | 3.92 | 4.13 | 3.91 | 4.13 | 4.05 | qfq | 20,501,800 | 82,538,312 | 5.36% |
| 2024-02-28 | 4.24 | 4.38 | 3.90 | 3.92 | 3.84 | qfq | 29,787,277 | 123,637,321 | -7.33% |
| 2024-02-27 | 4.09 | 4.25 | 4.09 | 4.23 | 4.15 | qfq | 15,652,638 | 65,372,793 | 2.42% |
| 2024-02-26 | 4.00 | 4.23 | 4.00 | 4.13 | 4.05 | qfq | 22,727,515 | 93,490,001 | 3.77% |
| 2024-02-23 | 3.92 | 4.00 | 3.88 | 3.98 | 3.90 | qfq | 17,327,572 | 68,409,759 | 1.27% |
| 2024-02-22 | 3.80 | 3.94 | 3.78 | 3.93 | 3.85 | qfq | 19,495,436 | 75,193,427 | 3.15% |
| 2024-02-21 | 3.70 | 3.90 | 3.64 | 3.81 | 3.74 | qfq | 18,731,541 | 71,396,375 | 2.70% |
| 2024-02-20 | 3.71 | 3.72 | 3.63 | 3.71 | 3.64 | qfq | 13,334,992 | 49,142,663 | 0.27% |
| 2024-02-19 | 3.59 | 3.74 | 3.58 | 3.70 | 3.63 | qfq | 20,234,401 | 74,147,858 | 3.35% |
| 2024-02-08 | 3.43 | 3.59 | 3.37 | 3.58 | 3.51 | qfq | 24,065,066 | 83,529,523 | 4.68% |
| 2024-02-07 | 3.40 | 3.59 | 3.27 | 3.42 | 3.35 | qfq | 30,153,584 | 102,421,313 | 0.59% |
| 2024-02-06 | 3.28 | 3.56 | 3.13 | 3.40 | 3.33 | qfq | 32,330,880 | 106,964,904 | 0.89% |
| 2024-02-05 | 3.71 | 3.74 | 3.37 | 3.37 | 3.30 | qfq | 31,094,482 | 107,131,110 | -9.89% |
| 2024-02-02 | 3.96 | 4.05 | 3.58 | 3.74 | 3.67 | qfq | 23,231,702 | 88,477,365 | -5.56% |
| 2024-02-01 | 4.04 | 4.08 | 3.86 | 3.96 | 3.88 | qfq | 20,123,858 | 79,812,119 | -2.94% |
| 2024-01-31 | 4.55 | 4.55 | 4.05 | 4.08 | 4.00 | qfq | 20,987,436 | 88,572,712 | -7.69% |
| 2024-01-30 | 4.55 | 4.61 | 4.37 | 4.42 | 4.33 | qfq | 11,176,797 | 50,242,956 | -3.07% |
| 2024-01-29 | 4.75 | 4.77 | 4.53 | 4.56 | 4.47 | qfq | 15,074,700 | 69,656,512 | -2.77% |
| 2024-01-26 | 4.71 | 4.79 | 4.66 | 4.69 | 4.60 | qfq | 16,684,653 | 78,913,434 | -0.85% |
| 2024-01-25 | 4.51 | 4.73 | 4.51 | 4.73 | 4.64 | qfq | 21,411,048 | 99,463,037 | 4.88% |
| 2024-01-24 | 4.34 | 4.53 | 4.29 | 4.51 | 4.42 | qfq | 22,038,077 | 97,250,856 | 4.64% |
| 2024-01-23 | 4.34 | 4.37 | 4.22 | 4.31 | 4.23 | qfq | 18,541,574 | 79,427,150 | 0.00% |
| 2024-01-22 | 4.60 | 4.65 | 4.27 | 4.31 | 4.23 | qfq | 23,675,687 | 105,121,762 | -6.91% |
| 2024-01-19 | 4.77 | 4.82 | 4.58 | 4.63 | 4.54 | qfq | 19,282,412 | 90,240,466 | -2.73% |
| 2024-01-18 | 4.82 | 4.86 | 4.61 | 4.76 | 4.67 | qfq | 31,536,723 | 148,414,867 | -2.86% |
| 2024-01-17 | 5.02 | 5.06 | 4.88 | 4.90 | 4.80 | qfq | 21,049,786 | 104,261,073 | -3.16% |
| 2024-01-16 | 5.13 | 5.16 | 4.96 | 5.06 | 4.96 | qfq | 29,696,274 | 149,221,620 | -1.56% |
| 2024-01-15 | 5.16 | 5.25 | 5.08 | 5.14 | 5.04 | qfq | 32,446,408 | 166,472,878 | -1.34% |
| 2024-01-12 | 5.18 | 5.37 | 5.15 | 5.21 | 5.11 | qfq | 50,369,866 | 263,765,079 | 0.97% |
| 2024-01-11 | 4.87 | 5.20 | 4.87 | 5.16 | 5.06 | qfq | 59,339,566 | 301,162,082 | 5.74% |
| 2024-01-10 | 5.05 | 5.11 | 4.82 | 4.88 | 4.79 | qfq | 49,726,177 | 245,009,752 | -4.50% |
| 2024-01-09 | 5.17 | 5.31 | 5.01 | 5.11 | 5.01 | qfq | 66,980,525 | 345,759,696 | -2.67% |
| 2024-01-08 | 5.40 | 5.57 | 5.24 | 5.25 | 5.15 | qfq | 109,794,648 | 588,217,092 | -9.79% |
| 2024-01-05 | 6.28 | 6.60 | 5.80 | 5.82 | 5.71 | qfq | 163,685,977 | 1,011,350,925 | -5.21% |
| 2024-01-04 | 6.14 | 6.14 | 6.14 | 6.14 | 6.02 | qfq | 18,581,523 | 114,090,551 | 10.04% |
| 2024-01-03 | 5.03 | 5.58 | 4.93 | 5.58 | 5.47 | qfq | 61,170,203 | 330,132,527 | 10.06% |
| 2024-01-02 | 5.06 | 5.18 | 5.05 | 5.07 | 4.97 | qfq | 28,812,684 | 146,592,532 | -0.59% |
| 2023-12-29 | 5.14 | 5.29 | 5.09 | 5.10 | 5.00 | qfq | 49,407,186 | 255,408,003 | -0.78% |
| 2023-12-28 | 5.00 | 5.19 | 4.81 | 5.14 | 5.04 | qfq | 56,477,811 | 284,597,260 | 2.59% |
| 2023-12-27 | 5.06 | 5.11 | 4.96 | 5.01 | 4.91 | qfq | 39,909,827 | 200,734,886 | -3.47% |
| 2023-12-26 | 4.95 | 5.23 | 4.93 | 5.19 | 5.09 | qfq | 60,287,396 | 305,743,904 | 2.17% |
| 2023-12-25 | 5.05 | 5.25 | 4.93 | 5.08 | 4.98 | qfq | 57,593,540 | 291,502,722 | 1.20% |
| 2023-12-22 | 5.31 | 5.44 | 4.99 | 5.02 | 4.92 | qfq | 95,920,300 | 495,730,997 | -7.38% |
| 2023-12-21 | 4.83 | 5.42 | 4.81 | 5.42 | 5.31 | qfq | 97,188,620 | 513,362,837 | 9.94% |
| 2023-12-20 | 4.68 | 5.14 | 4.64 | 4.93 | 4.83 | qfq | 51,967,136 | 259,267,157 | 5.57% |
| 2023-12-19 | 4.64 | 4.71 | 4.57 | 4.67 | 4.58 | qfq | 11,252,568 | 52,215,173 | 0.65% |
| 2023-12-18 | 4.76 | 4.80 | 4.62 | 4.64 | 4.55 | qfq | 8,134,739 | 38,129,365 | -2.52% |
| 2023-12-15 | 4.68 | 4.80 | 4.67 | 4.76 | 4.67 | qfq | 12,295,095 | 58,395,112 | 1.71% |
| 2023-12-14 | 4.75 | 4.76 | 4.67 | 4.68 | 4.59 | qfq | 5,883,900 | 27,629,848 | 0.00% |
| 2023-12-13 | 4.67 | 4.73 | 4.65 | 4.68 | 4.59 | qfq | 7,441,149 | 34,989,784 | 0.00% |
| 2023-12-12 | 4.60 | 4.69 | 4.58 | 4.68 | 4.59 | qfq | 7,854,212 | 36,387,873 | 1.96% |
| 2023-12-11 | 4.51 | 4.60 | 4.44 | 4.59 | 4.50 | qfq | 9,604,976 | 43,707,783 | 1.55% |
| 2023-12-08 | 4.67 | 4.69 | 4.51 | 4.52 | 4.43 | qfq | 12,881,828 | 59,004,416 | -3.21% |
| 2023-12-07 | 4.74 | 4.75 | 4.64 | 4.67 | 4.58 | qfq | 12,823,838 | 60,050,138 | -1.68% |
| 2023-12-06 | 4.65 | 4.88 | 4.62 | 4.75 | 4.66 | qfq | 22,312,869 | 106,247,861 | 2.15% |
| 2023-12-05 | 4.69 | 4.77 | 4.65 | 4.65 | 4.56 | qfq | 12,854,927 | 60,336,034 | -0.64% |
| 2023-12-04 | 4.69 | 4.72 | 4.65 | 4.68 | 4.59 | qfq | 7,724,340 | 36,167,121 | 0.00% |
| 2023-12-01 | 4.64 | 4.69 | 4.63 | 4.68 | 4.59 | qfq | 7,456,523 | 34,745,252 | 1.30% |
| 2023-11-30 | 4.65 | 4.67 | 4.58 | 4.62 | 4.53 | qfq | 6,353,651 | 29,344,060 | -0.22% |
| 2023-11-29 | 4.69 | 4.71 | 4.63 | 4.63 | 4.54 | qfq | 5,771,615 | 26,884,065 | -1.28% |
| 2023-11-28 | 4.64 | 4.69 | 4.62 | 4.69 | 4.60 | qfq | 7,996,701 | 37,293,669 | 1.30% |
| 2023-11-27 | 4.67 | 4.68 | 4.63 | 4.63 | 4.54 | qfq | 6,409,598 | 29,815,587 | -0.43% |
| 2023-11-24 | 4.65 | 4.69 | 4.62 | 4.65 | 4.56 | qfq | 7,970,852 | 37,091,963 | -0.21% |
| 2023-11-23 | 4.58 | 4.67 | 4.58 | 4.66 | 4.57 | qfq | 9,300,055 | 43,166,815 | 1.30% |
| 2023-11-22 | 4.57 | 4.65 | 4.56 | 4.60 | 4.51 | qfq | 7,960,100 | 36,720,016 | 0.22% |
| 2023-11-21 | 4.64 | 4.65 | 4.59 | 4.59 | 4.50 | qfq | 7,622,112 | 35,224,043 | -1.29% |
| 2023-11-20 | 4.62 | 4.66 | 4.61 | 4.65 | 4.56 | qfq | 10,135,214 | 47,053,763 | 0.87% |
| 2023-11-17 | 4.58 | 4.64 | 4.58 | 4.61 | 4.52 | qfq | 7,825,069 | 36,069,774 | 0.44% |
| 2023-11-16 | 4.61 | 4.64 | 4.59 | 4.59 | 4.50 | qfq | 7,919,340 | 36,520,751 | -0.65% |
| 2023-11-15 | 4.64 | 4.66 | 4.58 | 4.62 | 4.53 | qfq | 12,278,982 | 56,708,141 | 0.00% |
| 2023-11-14 | 4.65 | 4.65 | 4.58 | 4.62 | 4.53 | qfq | 14,583,800 | 67,088,365 | -0.43% |
| 2023-11-13 | 4.67 | 4.68 | 4.61 | 4.64 | 4.55 | qfq | 17,997,125 | 83,413,838 | -0.85% |
| 2023-11-10 | 4.66 | 4.73 | 4.60 | 4.68 | 4.59 | qfq | 26,659,473 | 124,706,272 | -0.64% |
| 2023-11-09 | 4.82 | 4.82 | 4.64 | 4.71 | 4.62 | qfq | 49,895,208 | 234,874,005 | -3.09% |
| 2023-11-08 | 4.50 | 4.86 | 4.47 | 4.86 | 4.77 | qfq | 30,162,257 | 142,754,506 | 9.95% |
| 2023-11-07 | 4.41 | 4.44 | 4.36 | 4.42 | 4.33 | qfq | 4,903,172 | 21,598,014 | 0.68% |
| 2023-11-06 | 4.41 | 4.43 | 4.36 | 4.39 | 4.30 | qfq | 5,080,517 | 22,311,082 | -0.23% |
| 2023-11-03 | 4.42 | 4.45 | 4.39 | 4.40 | 4.31 | qfq | 3,733,509 | 16,508,601 | -0.23% |
| 2023-11-02 | 4.42 | 4.45 | 4.39 | 4.41 | 4.32 | qfq | 3,976,316 | 17,547,037 | -0.68% |
| 2023-11-01 | 4.38 | 4.46 | 4.35 | 4.44 | 4.35 | qfq | 5,072,716 | 22,418,744 | 1.60% |
| 2023-10-31 | 4.40 | 4.42 | 4.35 | 4.37 | 4.29 | qfq | 4,848,054 | 21,242,197 | 0.00% |
| 2023-10-30 | 4.30 | 4.40 | 4.30 | 4.37 | 4.29 | qfq | 5,393,452 | 23,574,886 | 0.46% |
| 2023-10-27 | 4.27 | 4.35 | 4.25 | 4.35 | 4.27 | qfq | 6,525,942 | 28,147,724 | 2.11% |
| 2023-10-26 | 4.23 | 4.27 | 4.20 | 4.26 | 4.18 | qfq | 5,434,277 | 23,028,135 | 0.47% |
| 2023-10-25 | 4.15 | 4.25 | 4.10 | 4.24 | 4.16 | qfq | 5,717,384 | 24,000,804 | 3.67% |
| 2023-10-24 | 4.02 | 4.09 | 4.01 | 4.09 | 4.01 | qfq | 5,945,008 | 24,129,799 | 2.25% |
| 2023-10-23 | 4.11 | 4.16 | 3.99 | 4.00 | 3.92 | qfq | 9,654,498 | 39,129,765 | -3.61% |
| 2023-10-20 | 4.17 | 4.20 | 4.10 | 4.15 | 4.07 | qfq | 8,335,651 | 34,595,054 | -0.95% |
| 2023-10-19 | 4.19 | 4.26 | 4.16 | 4.19 | 4.11 | qfq | 5,199,800 | 21,912,837 | -0.71% |
| 2023-10-18 | 4.33 | 4.33 | 4.21 | 4.22 | 4.14 | qfq | 5,848,286 | 24,827,927 | -2.31% |
| 2023-10-17 | 4.36 | 4.38 | 4.30 | 4.32 | 4.24 | qfq | 3,602,164 | 15,596,116 | -0.46% |
| 2023-10-16 | 4.32 | 4.38 | 4.29 | 4.34 | 4.26 | qfq | 4,279,730 | 18,565,536 | 0.93% |
| 2023-10-13 | 4.38 | 4.38 | 4.30 | 4.30 | 4.22 | qfq | 3,730,550 | 16,130,488 | -1.60% |
| 2023-10-12 | 4.31 | 4.39 | 4.29 | 4.37 | 4.29 | qfq | 5,123,447 | 22,316,295 | 1.86% |
| 2023-10-11 | 4.39 | 4.39 | 4.28 | 4.29 | 4.21 | qfq | 5,023,100 | 21,707,585 | -2.05% |
| 2023-10-10 | 4.43 | 4.45 | 4.36 | 4.38 | 4.30 | qfq | 5,788,862 | 25,437,548 | -1.13% |
| 2023-10-09 | 4.47 | 4.48 | 4.41 | 4.43 | 4.34 | qfq | 6,068,502 | 26,953,751 | -0.89% |
| 2023-09-28 | 4.41 | 4.48 | 4.38 | 4.47 | 4.38 | qfq | 6,023,643 | 26,808,591 | 1.82% |
| 2023-09-27 | 4.45 | 4.47 | 4.39 | 4.39 | 4.30 | qfq | 4,793,956 | 21,164,185 | -0.90% |
| 2023-09-26 | 4.44 | 4.49 | 4.42 | 4.43 | 4.34 | qfq | 6,485,840 | 28,886,584 | 0.23% |
| 2023-09-25 | 4.41 | 4.51 | 4.39 | 4.42 | 4.33 | qfq | 6,027,032 | 26,792,317 | 0.45% |
| 2023-09-22 | 4.36 | 4.40 | 4.32 | 4.40 | 4.31 | qfq | 4,006,044 | 17,514,089 | 1.15% |
| 2023-09-21 | 4.39 | 4.40 | 4.33 | 4.35 | 4.27 | qfq | 4,419,900 | 19,267,931 | -0.46% |
| 2023-09-20 | 4.41 | 4.43 | 4.37 | 4.37 | 4.29 | qfq | 3,515,600 | 15,472,823 | -1.35% |
| 2023-09-19 | 4.49 | 4.50 | 4.42 | 4.43 | 4.34 | qfq | 4,115,557 | 18,281,798 | -0.67% |
| 2023-09-18 | 4.38 | 4.48 | 4.38 | 4.46 | 4.37 | qfq | 6,651,320 | 29,552,148 | 1.13% |
| 2023-09-15 | 4.41 | 4.45 | 4.38 | 4.41 | 4.32 | qfq | 4,448,236 | 19,666,098 | 0.68% |
| 2023-09-14 | 4.42 | 4.43 | 4.37 | 4.38 | 4.30 | qfq | 2,827,308 | 12,412,156 | -0.90% |
| 2023-09-13 | 4.48 | 4.48 | 4.39 | 4.42 | 4.33 | qfq | 4,021,700 | 17,813,924 | -1.12% |
| 2023-09-12 | 4.48 | 4.50 | 4.45 | 4.47 | 4.38 | qfq | 3,033,900 | 13,555,899 | 0.00% |
| 2023-09-11 | 4.43 | 4.50 | 4.40 | 4.47 | 4.38 | qfq | 5,333,118 | 23,785,533 | 0.90% |
| 2023-09-08 | 4.43 | 4.46 | 4.41 | 4.43 | 4.34 | qfq | 3,670,538 | 16,285,770 | 0.00% |
| 2023-09-07 | 4.51 | 4.52 | 4.43 | 4.43 | 4.34 | qfq | 3,478,311 | 15,565,042 | -1.56% |
| 2023-09-06 | 4.47 | 4.51 | 4.44 | 4.50 | 4.41 | qfq | 3,498,226 | 15,656,794 | 0.67% |
| 2023-09-05 | 4.54 | 4.54 | 4.45 | 4.47 | 4.38 | qfq | 4,017,329 | 17,965,231 | -1.11% |
| 2023-09-04 | 4.42 | 4.53 | 4.40 | 4.52 | 4.43 | qfq | 4,930,956 | 22,089,537 | 2.49% |
| 2023-09-01 | 4.40 | 4.42 | 4.34 | 4.41 | 4.32 | qfq | 5,044,638 | 22,079,163 | 0.92% |
| 2023-08-31 | 4.45 | 4.46 | 4.36 | 4.37 | 4.29 | qfq | 4,977,433 | 21,791,483 | -1.80% |
| 2023-08-30 | 4.53 | 4.53 | 4.43 | 4.45 | 4.36 | qfq | 5,557,200 | 24,831,970 | -1.33% |
| 2023-08-29 | 4.49 | 4.54 | 4.49 | 4.51 | 4.42 | qfq | 5,864,707 | 26,477,177 | -0.22% |
| 2023-08-28 | 4.58 | 4.65 | 4.48 | 4.52 | 4.43 | qfq | 10,646,961 | 48,671,739 | 3.43% |
| 2023-08-25 | 4.43 | 4.50 | 4.36 | 4.37 | 4.29 | qfq | 4,592,614 | 20,285,821 | -1.13% |
| 2023-08-24 | 4.45 | 4.52 | 4.38 | 4.42 | 4.33 | qfq | 4,546,300 | 20,197,129 | -0.23% |
| 2023-08-23 | 4.48 | 4.48 | 4.41 | 4.43 | 4.34 | qfq | 3,679,802 | 16,369,284 | -1.12% |
| 2023-08-22 | 4.52 | 4.53 | 4.41 | 4.48 | 4.39 | qfq | 5,509,673 | 24,624,220 | 0.00% |
| 2023-08-21 | 4.52 | 4.57 | 4.48 | 4.48 | 4.39 | qfq | 3,660,270 | 16,571,637 | -0.67% |
| 2023-08-18 | 4.57 | 4.60 | 4.50 | 4.51 | 4.42 | qfq | 3,820,101 | 17,410,362 | -0.66% |
| 2023-08-17 | 4.49 | 4.56 | 4.45 | 4.54 | 4.45 | qfq | 2,852,743 | 12,869,920 | 0.44% |
| 2023-08-16 | 4.55 | 4.58 | 4.49 | 4.52 | 4.43 | qfq | 3,570,204 | 16,177,486 | -0.44% |
| 2023-08-15 | 4.53 | 4.57 | 4.51 | 4.54 | 4.45 | qfq | 3,253,262 | 14,771,944 | -0.22% |
| 2023-08-14 | 4.50 | 4.56 | 4.44 | 4.55 | 4.46 | qfq | 4,035,012 | 18,167,226 | 1.11% |
| 2023-08-11 | 4.58 | 4.59 | 4.49 | 4.50 | 4.41 | qfq | 3,014,400 | 13,654,987 | -1.75% |
| 2023-08-10 | 4.56 | 4.61 | 4.55 | 4.58 | 4.49 | qfq | 3,167,004 | 14,520,675 | 0.44% |
| 2023-08-09 | 4.60 | 4.62 | 4.55 | 4.56 | 4.47 | qfq | 3,210,784 | 14,712,424 | -1.30% |
| 2023-08-08 | 4.68 | 4.69 | 4.59 | 4.62 | 4.53 | qfq | 5,136,214 | 23,738,436 | -1.07% |
| 2023-08-07 | 4.72 | 4.74 | 4.65 | 4.67 | 4.58 | qfq | 6,390,800 | 29,903,705 | -1.27% |
| 2023-08-04 | 4.80 | 4.82 | 4.71 | 4.73 | 4.64 | qfq | 6,450,237 | 30,622,285 | -0.63% |
| 2023-08-03 | 4.79 | 4.82 | 4.73 | 4.76 | 4.67 | qfq | 7,804,301 | 37,157,740 | -1.04% |
| 2023-08-02 | 4.81 | 4.83 | 4.77 | 4.81 | 4.72 | qfq | 7,503,000 | 36,062,061 | 0.42% |
| 2023-08-01 | 4.69 | 4.81 | 4.67 | 4.79 | 4.70 | qfq | 11,164,580 | 53,208,190 | 1.91% |
| 2023-07-31 | 4.62 | 4.71 | 4.56 | 4.70 | 4.61 | qfq | 13,813,149 | 64,231,007 | 2.84% |
| 2023-07-28 | 4.47 | 4.58 | 4.45 | 4.57 | 4.48 | qfq | 6,469,332 | 29,382,859 | 2.01% |
| 2023-07-27 | 4.53 | 4.53 | 4.47 | 4.48 | 4.39 | qfq | 2,879,562 | 12,952,790 | -0.44% |
| 2023-07-26 | 4.47 | 4.52 | 4.47 | 4.50 | 4.41 | qfq | 4,566,923 | 20,547,766 | 0.67% |
| 2023-07-25 | 4.49 | 4.50 | 4.44 | 4.47 | 4.38 | qfq | 4,420,440 | 19,749,305 | 0.45% |
| 2023-07-24 | 4.42 | 4.46 | 4.39 | 4.45 | 4.36 | qfq | 3,993,104 | 17,720,861 | 0.91% |
| 2023-07-21 | 4.36 | 4.42 | 4.35 | 4.41 | 4.32 | qfq | 3,661,161 | 16,101,995 | 0.92% |
| 2023-07-20 | 4.43 | 4.47 | 4.36 | 4.37 | 4.29 | qfq | 2,832,968 | 12,486,057 | -1.13% |
| 2023-07-19 | 4.43 | 4.45 | 4.41 | 4.42 | 4.33 | qfq | 2,427,100 | 10,739,708 | -0.23% |
| 2023-07-18 | 4.40 | 4.45 | 4.35 | 4.43 | 4.34 | qfq | 3,694,901 | 16,318,202 | 0.68% |
| 2023-07-17 | 4.37 | 4.42 | 4.33 | 4.40 | 4.31 | qfq | 3,625,460 | 15,899,823 | 0.46% |