RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
宁波能源600982.SH
最近收盘价5.092026-07-17
最近交易日2026-07-17
成交量（股）93,847,952
成交额（元）464,268,359
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.61 | 5.09 | 4.61 | 5.09 | 5.09 | qfq | 93,847,952 | 464,268,359 | 9.94% |
| 2026-07-16 | 4.66 | 4.74 | 4.61 | 4.63 | 4.63 | qfq | 20,298,700 | 94,745,424 | -1.49% |
| 2026-07-15 | 4.67 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 20,139,313 | 94,435,567 | 1.29% |
| 2026-07-14 | 4.55 | 4.64 | 4.50 | 4.64 | 4.64 | qfq | 20,352,140 | 93,529,972 | 2.65% |
| 2026-07-13 | 4.64 | 4.69 | 4.52 | 4.52 | 4.52 | qfq | 19,395,190 | 88,769,314 | -2.80% |
| 2026-07-10 | 4.55 | 4.72 | 4.53 | 4.65 | 4.65 | qfq | 22,538,100 | 104,922,877 | 1.75% |
| 2026-07-09 | 4.50 | 4.59 | 4.46 | 4.57 | 4.57 | qfq | 17,166,104 | 77,708,409 | 1.11% |
| 2026-07-08 | 4.56 | 4.61 | 4.51 | 4.52 | 4.52 | qfq | 15,130,600 | 68,839,804 | -1.53% |
| 2026-07-07 | 4.73 | 4.74 | 4.56 | 4.59 | 4.59 | qfq | 20,655,900 | 95,159,229 | -3.16% |
| 2026-07-06 | 4.85 | 4.88 | 4.72 | 4.74 | 4.74 | qfq | 22,250,100 | 106,411,898 | -2.87% |
| 2026-07-03 | 4.88 | 4.90 | 4.78 | 4.88 | 4.88 | qfq | 22,152,600 | 107,375,004 | 1.24% |
| 2026-07-02 | 4.92 | 5.01 | 4.80 | 4.82 | 4.82 | qfq | 29,893,250 | 146,268,696 | -1.63% |
| 2026-07-01 | 4.72 | 4.92 | 4.72 | 4.90 | 4.90 | qfq | 28,277,700 | 137,432,462 | 2.94% |
| 2026-06-30 | 4.79 | 4.84 | 4.70 | 4.76 | 4.76 | qfq | 23,949,100 | 114,145,655 | -1.45% |
| 2026-06-29 | 4.78 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 25,617,440 | 122,923,645 | 0.00% |
| 2026-06-26 | 4.99 | 5.10 | 4.82 | 4.83 | 4.83 | qfq | 36,117,340 | 178,694,908 | -3.01% |
| 2026-06-25 | 5.03 | 5.03 | 4.93 | 4.98 | 4.98 | qfq | 29,287,324 | 145,561,071 | -1.97% |
| 2026-06-24 | 5.15 | 5.18 | 4.99 | 5.08 | 5.08 | qfq | 32,398,013 | 163,797,053 | -2.31% |
| 2026-06-23 | 5.22 | 5.27 | 5.14 | 5.20 | 5.20 | qfq | 26,909,474 | 139,840,197 | -0.38% |
| 2026-06-22 | 5.20 | 5.23 | 5.05 | 5.22 | 5.22 | qfq | 34,816,224 | 179,912,664 | 0.77% |
| 2026-06-18 | 5.52 | 5.54 | 5.16 | 5.18 | 5.18 | qfq | 55,972,700 | 296,138,629 | -7.17% |
| 2026-06-17 | 5.71 | 5.76 | 5.54 | 5.58 | 5.58 | qfq | 37,645,025 | 211,006,451 | -2.79% |
| 2026-06-16 | 5.65 | 5.87 | 5.52 | 5.74 | 5.74 | qfq | 44,815,239 | 256,499,861 | 2.14% |
| 2026-06-15 | 5.51 | 5.65 | 5.48 | 5.62 | 5.62 | qfq | 31,705,875 | 177,130,902 | 2.00% |
| 2026-06-12 | 5.58 | 5.67 | 5.42 | 5.51 | 5.51 | qfq | 39,120,488 | 217,737,427 | -0.90% |
| 2026-06-11 | 5.39 | 5.62 | 5.39 | 5.56 | 5.56 | qfq | 33,371,713 | 184,390,071 | 0.54% |
| 2026-06-10 | 5.80 | 5.82 | 5.46 | 5.53 | 5.53 | qfq | 55,141,150 | 307,835,911 | -6.43% |
| 2026-06-09 | 6.02 | 6.09 | 5.62 | 5.91 | 5.91 | qfq | 57,643,448 | 335,990,356 | -1.66% |
| 2026-06-08 | 6.12 | 6.35 | 5.96 | 6.01 | 6.01 | qfq | 63,173,550 | 387,303,327 | -5.50% |
| 2026-06-05 | 6.70 | 6.95 | 6.29 | 6.36 | 6.36 | qfq | 81,919,000 | 535,812,751 | -5.50% |
| 2026-06-04 | 6.89 | 7.05 | 6.66 | 6.73 | 6.73 | qfq | 95,108,454 | 651,040,469 | -5.34% |
| 2026-06-03 | 6.66 | 7.33 | 6.54 | 7.11 | 7.11 | qfq | 138,069,925 | 956,719,510 | 5.49% |
| 2026-06-02 | 6.64 | 6.80 | 6.40 | 6.74 | 6.74 | qfq | 92,973,925 | 617,223,817 | 1.05% |
| 2026-06-01 | 6.72 | 6.81 | 6.27 | 6.67 | 6.67 | qfq | 108,065,388 | 711,131,154 | 1.21% |
| 2026-05-29 | 6.63 | 6.90 | 6.56 | 6.59 | 6.59 | qfq | 157,357,625 | 1,057,909,504 | -0.15% |
| 2026-05-28 | 5.96 | 6.60 | 5.96 | 6.60 | 6.60 | qfq | 108,825,337 | 698,806,706 | 10.00% |
| 2026-05-27 | 5.86 | 6.09 | 5.76 | 6.00 | 6.00 | qfq | 45,996,850 | 273,792,559 | 1.18% |
| 2026-05-26 | 6.07 | 6.09 | 5.82 | 5.93 | 5.93 | qfq | 39,288,900 | 232,629,275 | -4.97% |
| 2026-05-25 | 6.09 | 6.24 | 6.08 | 6.24 | 6.07 | qfq | 42,822,800 | 264,815,293 | 1.63% |
| 2026-05-22 | 6.10 | 6.14 | 5.97 | 6.14 | 5.97 | qfq | 40,966,403 | 248,960,891 | 1.15% |
| 2026-05-21 | 6.09 | 6.29 | 6.06 | 6.07 | 5.90 | qfq | 48,862,500 | 301,380,014 | -1.46% |
| 2026-05-20 | 6.56 | 6.57 | 6.13 | 6.16 | 5.99 | qfq | 79,936,305 | 504,021,079 | -7.92% |
| 2026-05-19 | 6.31 | 6.70 | 6.22 | 6.69 | 6.51 | qfq | 86,058,600 | 559,454,315 | 4.04% |
| 2026-05-18 | 6.18 | 6.57 | 6.15 | 6.43 | 6.25 | qfq | 77,813,731 | 496,079,635 | 2.23% |
| 2026-05-15 | 6.39 | 6.58 | 6.10 | 6.29 | 6.12 | qfq | 111,633,153 | 705,461,879 | -4.84% |
| 2026-05-14 | 7.54 | 7.67 | 6.61 | 6.61 | 6.43 | qfq | 192,161,065 | 1,352,919,022 | -9.95% |
| 2026-05-13 | 6.70 | 7.34 | 6.64 | 7.34 | 7.14 | qfq | 64,947,595 | 462,911,760 | 10.04% |
| 2026-05-12 | 6.44 | 6.73 | 6.26 | 6.67 | 6.49 | qfq | 120,520,300 | 792,654,610 | 2.62% |
| 2026-05-11 | 6.38 | 6.55 | 6.31 | 6.50 | 6.32 | qfq | 93,274,500 | 602,760,109 | 2.36% |
| 2026-05-08 | 6.32 | 6.59 | 6.26 | 6.35 | 6.18 | qfq | 89,102,550 | 570,710,849 | -0.16% |
| 2026-05-07 | 6.25 | 6.45 | 6.23 | 6.36 | 6.19 | qfq | 87,289,025 | 553,962,534 | 1.27% |
| 2026-05-06 | 6.12 | 6.31 | 6.12 | 6.28 | 6.11 | qfq | 94,889,200 | 592,047,756 | 3.63% |
| 2026-04-30 | 6.04 | 6.32 | 6.04 | 6.06 | 5.89 | qfq | 86,599,700 | 532,269,136 | 2.36% |
| 2026-04-29 | 5.93 | 5.99 | 5.81 | 5.92 | 5.76 | qfq | 54,759,300 | 324,124,882 | -1.17% |
| 2026-04-28 | 5.92 | 6.08 | 5.84 | 5.99 | 5.83 | qfq | 64,877,697 | 386,026,255 | 0.00% |
| 2026-04-27 | 5.94 | 6.11 | 5.85 | 5.99 | 5.83 | qfq | 58,203,798 | 349,546,040 | -0.50% |
| 2026-04-24 | 6.20 | 6.31 | 6.00 | 6.02 | 5.86 | qfq | 93,295,920 | 572,196,536 | -5.20% |
| 2026-04-23 | 6.14 | 6.49 | 5.90 | 6.35 | 6.18 | qfq | 143,507,751 | 889,519,928 | 3.59% |
| 2026-04-22 | 6.10 | 6.32 | 6.07 | 6.13 | 5.96 | qfq | 111,345,321 | 687,883,969 | -1.76% |
| 2026-04-21 | 5.98 | 6.51 | 5.73 | 6.24 | 6.07 | qfq | 160,178,557 | 972,198,678 | 4.87% |
| 2026-04-20 | 5.60 | 6.00 | 5.57 | 5.95 | 5.79 | qfq | 122,640,301 | 715,849,488 | 5.87% |
| 2026-04-17 | 5.70 | 5.83 | 5.57 | 5.62 | 5.47 | qfq | 63,579,601 | 359,308,960 | -1.40% |
| 2026-04-16 | 5.69 | 5.79 | 5.54 | 5.70 | 5.54 | qfq | 69,233,401 | 393,267,444 | 0.88% |
| 2026-04-15 | 5.77 | 5.80 | 5.58 | 5.65 | 5.50 | qfq | 89,878,950 | 510,483,581 | -2.42% |
| 2026-04-14 | 5.99 | 6.14 | 5.75 | 5.79 | 5.63 | qfq | 161,190,151 | 948,845,169 | 0.00% |
| 2026-04-13 | 5.30 | 5.79 | 5.28 | 5.79 | 5.63 | qfq | 114,061,478 | 630,578,168 | 10.08% |
| 2026-04-10 | 5.32 | 5.35 | 5.25 | 5.26 | 5.12 | qfq | 51,844,400 | 274,038,084 | -1.31% |
| 2026-04-09 | 5.36 | 5.37 | 5.23 | 5.33 | 5.18 | qfq | 67,944,550 | 359,779,009 | -0.74% |
| 2026-04-08 | 5.39 | 5.48 | 5.33 | 5.37 | 5.22 | qfq | 99,946,921 | 537,723,591 | -0.92% |
| 2026-04-07 | 5.15 | 5.49 | 5.15 | 5.42 | 5.27 | qfq | 98,863,534 | 529,908,306 | 4.43% |
| 2026-04-03 | 5.59 | 5.60 | 5.19 | 5.19 | 5.05 | qfq | 108,052,234 | 575,514,114 | -9.27% |
| 2026-04-02 | 5.53 | 5.92 | 5.40 | 5.72 | 5.56 | qfq | 156,269,150 | 882,591,387 | 3.62% |
| 2026-04-01 | 5.90 | 5.96 | 5.45 | 5.52 | 5.37 | qfq | 154,709,924 | 866,402,189 | -7.38% |
| 2026-03-31 | 6.20 | 6.38 | 5.96 | 5.96 | 5.80 | qfq | 167,259,924 | 1,026,327,740 | -9.97% |
| 2026-03-30 | 7.10 | 7.25 | 6.62 | 6.62 | 6.44 | qfq | 166,756,180 | 1,125,513,173 | -9.93% |
| 2026-03-27 | 6.43 | 7.35 | 6.28 | 7.35 | 7.15 | qfq | 226,910,695 | 1,560,660,761 | 10.03% |
| 2026-03-26 | 6.61 | 7.40 | 6.22 | 6.68 | 6.50 | qfq | 243,165,335 | 1,610,564,316 | -3.19% |
| 2026-03-25 | 6.30 | 6.90 | 6.30 | 6.90 | 6.71 | qfq | 250,157,934 | 1,677,731,978 | 10.05% |
| 2026-03-24 | 5.44 | 6.27 | 5.42 | 6.27 | 6.10 | qfq | 180,855,712 | 1,064,144,430 | 10.00% |
| 2026-03-23 | 5.20 | 5.78 | 5.16 | 5.70 | 5.54 | qfq | 151,608,277 | 835,517,932 | 8.37% |
| 2026-03-20 | 5.12 | 5.37 | 5.10 | 5.26 | 5.12 | qfq | 60,104,500 | 315,680,431 | 2.33% |
| 2026-03-19 | 5.08 | 5.21 | 5.06 | 5.14 | 5.00 | qfq | 32,055,000 | 165,252,408 | 0.39% |
| 2026-03-18 | 5.02 | 5.18 | 5.02 | 5.12 | 4.98 | qfq | 28,533,050 | 145,859,552 | 2.20% |
| 2026-03-17 | 5.07 | 5.14 | 5.00 | 5.01 | 4.87 | qfq | 27,692,550 | 140,336,714 | -1.76% |
| 2026-03-16 | 5.19 | 5.25 | 5.06 | 5.10 | 4.96 | qfq | 39,580,500 | 202,482,751 | -1.35% |
| 2026-03-13 | 5.37 | 5.38 | 5.15 | 5.17 | 5.03 | qfq | 58,064,750 | 303,106,152 | -3.72% |
| 2026-03-12 | 5.27 | 5.37 | 5.23 | 5.37 | 5.22 | qfq | 46,833,356 | 248,878,346 | 1.70% |
| 2026-03-11 | 5.20 | 5.28 | 5.10 | 5.28 | 5.14 | qfq | 46,522,600 | 242,459,783 | 1.54% |
| 2026-03-10 | 5.27 | 5.30 | 5.13 | 5.20 | 5.06 | qfq | 49,409,250 | 257,195,637 | -1.14% |
| 2026-03-09 | 5.15 | 5.37 | 5.15 | 5.26 | 5.12 | qfq | 59,715,700 | 313,482,223 | 3.75% |
| 2026-03-06 | 4.98 | 5.09 | 4.95 | 5.07 | 4.93 | qfq | 27,491,450 | 139,054,666 | 1.60% |
| 2026-03-05 | 5.02 | 5.09 | 4.98 | 4.99 | 4.85 | qfq | 30,014,500 | 150,835,485 | 1.22% |
| 2026-03-04 | 4.86 | 4.97 | 4.82 | 4.93 | 4.80 | qfq | 32,788,095 | 161,543,456 | 0.82% |
| 2026-03-03 | 4.98 | 5.04 | 4.87 | 4.89 | 4.76 | qfq | 37,579,350 | 186,292,633 | -2.20% |
| 2026-03-02 | 4.98 | 5.05 | 4.93 | 5.00 | 4.86 | qfq | 32,984,700 | 164,468,069 | -0.20% |
| 2026-02-27 | 4.86 | 5.04 | 4.86 | 5.01 | 4.87 | qfq | 34,409,550 | 171,315,869 | 2.66% |
| 2026-02-26 | 4.81 | 4.91 | 4.80 | 4.88 | 4.75 | qfq | 26,109,750 | 127,075,371 | 1.67% |
| 2026-02-25 | 4.75 | 4.84 | 4.74 | 4.80 | 4.67 | qfq | 22,084,650 | 105,996,316 | 1.27% |
| 2026-02-24 | 4.63 | 4.76 | 4.63 | 4.74 | 4.61 | qfq | 24,965,500 | 117,879,727 | 3.04% |
| 2026-02-13 | 4.69 | 4.71 | 4.60 | 4.60 | 4.47 | qfq | 20,276,100 | 94,098,230 | -2.54% |
| 2026-02-12 | 4.73 | 4.77 | 4.70 | 4.72 | 4.59 | qfq | 18,596,400 | 88,061,876 | 0.43% |
| 2026-02-11 | 4.69 | 4.73 | 4.67 | 4.70 | 4.57 | qfq | 11,139,300 | 52,436,319 | 0.43% |
| 2026-02-10 | 4.72 | 4.72 | 4.67 | 4.68 | 4.55 | qfq | 10,163,000 | 47,625,551 | -0.64% |
| 2026-02-09 | 4.73 | 4.74 | 4.69 | 4.71 | 4.58 | qfq | 15,300,500 | 72,203,934 | 0.43% |
| 2026-02-06 | 4.63 | 4.72 | 4.63 | 4.69 | 4.56 | qfq | 13,942,725 | 65,545,020 | 0.86% |
| 2026-02-05 | 4.73 | 4.73 | 4.64 | 4.65 | 4.52 | qfq | 13,618,400 | 63,711,941 | -1.69% |
| 2026-02-04 | 4.63 | 4.73 | 4.63 | 4.73 | 4.60 | qfq | 18,588,600 | 87,510,952 | 1.72% |
| 2026-02-03 | 4.65 | 4.69 | 4.62 | 4.65 | 4.52 | qfq | 13,250,500 | 61,557,772 | 0.22% |
| 2026-02-02 | 4.67 | 4.74 | 4.62 | 4.64 | 4.51 | qfq | 17,779,600 | 83,282,684 | -0.85% |
| 2026-01-30 | 4.64 | 4.71 | 4.61 | 4.68 | 4.55 | qfq | 17,874,503 | 83,376,250 | 0.65% |
| 2026-01-29 | 4.66 | 4.68 | 4.62 | 4.65 | 4.52 | qfq | 15,073,000 | 70,067,760 | -0.64% |
| 2026-01-28 | 4.64 | 4.69 | 4.62 | 4.68 | 4.55 | qfq | 15,583,200 | 72,626,280 | 0.65% |
| 2026-01-27 | 4.71 | 4.72 | 4.60 | 4.65 | 4.52 | qfq | 21,967,000 | 101,968,674 | -1.69% |
| 2026-01-26 | 4.75 | 4.78 | 4.71 | 4.73 | 4.60 | qfq | 18,024,200 | 85,516,379 | -0.21% |
| 2026-01-23 | 4.74 | 4.77 | 4.72 | 4.74 | 4.61 | qfq | 15,016,500 | 71,254,470 | -0.21% |
| 2026-01-22 | 4.68 | 4.75 | 4.66 | 4.75 | 4.62 | qfq | 19,333,901 | 91,157,594 | 1.50% |
| 2026-01-21 | 4.68 | 4.71 | 4.62 | 4.68 | 4.55 | qfq | 17,827,599 | 83,136,030 | -0.64% |
| 2026-01-20 | 4.66 | 4.73 | 4.62 | 4.71 | 4.58 | qfq | 25,546,251 | 119,414,517 | 1.51% |
| 2026-01-19 | 4.52 | 4.65 | 4.51 | 4.64 | 4.51 | qfq | 27,519,198 | 126,890,512 | 2.65% |
| 2026-01-16 | 4.58 | 4.64 | 4.51 | 4.52 | 4.40 | qfq | 24,982,400 | 114,472,554 | -0.66% |
| 2026-01-15 | 4.52 | 4.56 | 4.49 | 4.55 | 4.43 | qfq | 20,211,552 | 91,369,968 | 0.89% |
| 2026-01-14 | 4.51 | 4.56 | 4.48 | 4.51 | 4.39 | qfq | 24,434,501 | 110,481,313 | 0.00% |
| 2026-01-13 | 4.49 | 4.56 | 4.46 | 4.51 | 4.39 | qfq | 23,052,801 | 103,753,221 | 0.67% |
| 2026-01-12 | 4.46 | 4.49 | 4.43 | 4.48 | 4.36 | qfq | 17,140,750 | 76,563,526 | 0.45% |
| 2026-01-09 | 4.45 | 4.46 | 4.43 | 4.46 | 4.34 | qfq | 12,344,450 | 54,886,301 | 0.22% |
| 2026-01-08 | 4.42 | 4.46 | 4.41 | 4.45 | 4.33 | qfq | 10,962,600 | 48,710,117 | 0.68% |
| 2026-01-07 | 4.42 | 4.45 | 4.40 | 4.42 | 4.30 | qfq | 14,476,353 | 64,127,288 | 0.00% |
| 2026-01-06 | 4.38 | 4.42 | 4.36 | 4.42 | 4.30 | qfq | 12,857,350 | 56,617,946 | 1.14% |
| 2026-01-05 | 4.34 | 4.38 | 4.34 | 4.37 | 4.25 | qfq | 11,383,350 | 49,672,084 | 0.69% |
| 2025-12-31 | 4.35 | 4.36 | 4.32 | 4.34 | 4.22 | qfq | 9,172,300 | 39,795,370 | -0.23% |
| 2025-12-30 | 4.38 | 4.39 | 4.33 | 4.35 | 4.23 | qfq | 9,711,400 | 42,389,833 | -0.68% |
| 2025-12-29 | 4.44 | 4.44 | 4.37 | 4.38 | 4.26 | qfq | 12,741,379 | 56,033,718 | -1.57% |
| 2025-12-26 | 4.45 | 4.47 | 4.42 | 4.45 | 4.33 | qfq | 9,834,300 | 43,689,681 | 0.23% |
| 2025-12-25 | 4.43 | 4.46 | 4.42 | 4.44 | 4.32 | qfq | 7,977,300 | 35,431,925 | 0.00% |
| 2025-12-24 | 4.40 | 4.46 | 4.38 | 4.44 | 4.32 | qfq | 9,392,200 | 41,601,793 | 0.45% |
| 2025-12-23 | 4.43 | 4.48 | 4.40 | 4.42 | 4.30 | qfq | 9,156,800 | 40,556,863 | -0.45% |
| 2025-12-22 | 4.43 | 4.46 | 4.43 | 4.44 | 4.32 | qfq | 8,593,700 | 38,205,864 | 0.00% |
| 2025-12-19 | 4.38 | 4.45 | 4.37 | 4.44 | 4.32 | qfq | 11,687,000 | 51,585,244 | 1.60% |
| 2025-12-18 | 4.35 | 4.39 | 4.33 | 4.37 | 4.25 | qfq | 12,101,000 | 52,833,927 | 0.46% |
| 2025-12-17 | 4.36 | 4.37 | 4.28 | 4.35 | 4.23 | qfq | 14,740,625 | 63,674,393 | -0.46% |
| 2025-12-16 | 4.46 | 4.46 | 4.36 | 4.37 | 4.25 | qfq | 17,408,500 | 76,431,435 | -2.02% |
| 2025-12-15 | 4.43 | 4.47 | 4.41 | 4.46 | 4.34 | qfq | 10,693,600 | 47,626,467 | 0.68% |
| 2025-12-12 | 4.41 | 4.47 | 4.40 | 4.43 | 4.31 | qfq | 14,283,225 | 63,483,168 | 0.45% |
| 2025-12-11 | 4.48 | 4.49 | 4.41 | 4.41 | 4.29 | qfq | 16,261,700 | 72,137,357 | -1.56% |
| 2025-12-10 | 4.47 | 4.51 | 4.45 | 4.48 | 4.36 | qfq | 13,519,300 | 60,540,796 | 0.00% |
| 2025-12-09 | 4.50 | 4.55 | 4.48 | 4.48 | 4.36 | qfq | 14,169,130 | 63,834,819 | -0.67% |
| 2025-12-08 | 4.53 | 4.54 | 4.50 | 4.51 | 4.39 | qfq | 15,508,000 | 70,005,428 | -0.22% |
| 2025-12-05 | 4.51 | 4.53 | 4.45 | 4.52 | 4.40 | qfq | 14,082,725 | 63,283,694 | 0.22% |
| 2025-12-04 | 4.54 | 4.56 | 4.48 | 4.51 | 4.39 | qfq | 13,352,200 | 60,193,209 | -0.66% |
| 2025-12-03 | 4.52 | 4.57 | 4.50 | 4.54 | 4.42 | qfq | 17,044,100 | 77,398,391 | 0.44% |
| 2025-12-02 | 4.49 | 4.53 | 4.45 | 4.52 | 4.40 | qfq | 15,096,083 | 67,828,698 | 0.44% |
| 2025-12-01 | 4.48 | 4.52 | 4.48 | 4.50 | 4.38 | qfq | 15,226,300 | 68,596,065 | 0.22% |
| 2025-11-28 | 4.45 | 4.49 | 4.40 | 4.49 | 4.37 | qfq | 16,438,300 | 73,079,960 | 0.90% |
| 2025-11-27 | 4.46 | 4.49 | 4.43 | 4.45 | 4.33 | qfq | 14,221,500 | 63,365,175 | 0.00% |
| 2025-11-26 | 4.46 | 4.50 | 4.44 | 4.45 | 4.33 | qfq | 19,320,224 | 86,543,263 | -0.45% |
| 2025-11-25 | 4.45 | 4.50 | 4.44 | 4.47 | 4.35 | qfq | 23,375,824 | 104,541,132 | 0.68% |
| 2025-11-24 | 4.53 | 4.55 | 4.40 | 4.44 | 4.32 | qfq | 34,103,200 | 151,973,983 | -1.55% |
| 2025-11-21 | 4.75 | 4.75 | 4.50 | 4.51 | 4.39 | qfq | 33,054,106 | 151,921,574 | -5.45% |
| 2025-11-20 | 4.75 | 4.80 | 4.74 | 4.77 | 4.64 | qfq | 15,964,600 | 76,055,295 | 0.42% |
| 2025-11-19 | 4.83 | 4.86 | 4.73 | 4.75 | 4.62 | qfq | 16,846,600 | 80,296,478 | -1.45% |
| 2025-11-18 | 4.91 | 4.93 | 4.78 | 4.82 | 4.69 | qfq | 25,838,001 | 124,565,621 | -2.43% |
| 2025-11-17 | 4.97 | 5.01 | 4.85 | 4.94 | 4.81 | qfq | 25,411,300 | 124,557,513 | -1.00% |
| 2025-11-14 | 4.88 | 5.09 | 4.87 | 4.99 | 4.85 | qfq | 37,630,226 | 188,176,628 | 2.04% |
| 2025-11-13 | 4.89 | 4.92 | 4.85 | 4.89 | 4.76 | qfq | 16,702,200 | 81,535,650 | 0.20% |
| 2025-11-12 | 4.94 | 4.94 | 4.86 | 4.88 | 4.75 | qfq | 24,508,900 | 119,903,122 | -1.21% |
| 2025-11-11 | 4.97 | 4.99 | 4.92 | 4.94 | 4.81 | qfq | 17,894,500 | 88,684,756 | -0.40% |
| 2025-11-10 | 4.95 | 5.02 | 4.92 | 4.96 | 4.82 | qfq | 24,152,150 | 120,068,470 | 0.61% |
| 2025-11-07 | 4.92 | 4.98 | 4.90 | 4.93 | 4.80 | qfq | 25,042,930 | 123,795,014 | 0.20% |
| 2025-11-06 | 4.90 | 4.98 | 4.90 | 4.92 | 4.79 | qfq | 36,287,830 | 178,827,948 | 1.03% |
| 2025-11-05 | 4.76 | 4.90 | 4.75 | 4.87 | 4.74 | qfq | 35,488,530 | 172,148,392 | 1.67% |
| 2025-11-04 | 4.71 | 4.84 | 4.71 | 4.79 | 4.66 | qfq | 35,927,500 | 172,114,619 | 1.91% |
| 2025-11-03 | 4.66 | 4.71 | 4.62 | 4.70 | 4.57 | qfq | 18,413,200 | 86,083,409 | 0.86% |
| 2025-10-31 | 4.73 | 4.75 | 4.62 | 4.66 | 4.53 | qfq | 33,206,400 | 155,147,647 | -1.06% |
| 2025-10-30 | 4.74 | 4.78 | 4.70 | 4.71 | 4.58 | qfq | 18,840,500 | 89,191,426 | -1.05% |
| 2025-10-29 | 4.80 | 4.80 | 4.70 | 4.76 | 4.63 | qfq | 14,618,400 | 69,296,043 | -0.63% |
| 2025-10-28 | 4.78 | 4.84 | 4.76 | 4.79 | 4.66 | qfq | 15,935,550 | 76,515,139 | 0.21% |
| 2025-10-27 | 4.77 | 4.81 | 4.74 | 4.78 | 4.65 | qfq | 17,173,200 | 82,126,260 | 0.63% |
| 2025-10-24 | 4.83 | 4.83 | 4.75 | 4.75 | 4.62 | qfq | 22,508,226 | 107,711,992 | -2.06% |
| 2025-10-23 | 4.82 | 4.89 | 4.79 | 4.85 | 4.72 | qfq | 23,496,000 | 113,577,601 | 1.04% |
| 2025-10-22 | 4.82 | 4.86 | 4.78 | 4.80 | 4.67 | qfq | 22,900,700 | 110,237,286 | -0.62% |
| 2025-10-21 | 4.73 | 4.84 | 4.70 | 4.83 | 4.70 | qfq | 40,532,153 | 194,022,208 | 1.90% |
| 2025-10-20 | 4.64 | 4.75 | 4.59 | 4.74 | 4.61 | qfq | 34,728,150 | 162,604,963 | 2.16% |
| 2025-10-17 | 4.67 | 4.69 | 4.62 | 4.64 | 4.51 | qfq | 16,349,800 | 76,023,261 | -0.43% |
| 2025-10-16 | 4.68 | 4.70 | 4.64 | 4.66 | 4.53 | qfq | 13,331,700 | 62,140,022 | -0.85% |
| 2025-10-15 | 4.65 | 4.70 | 4.62 | 4.70 | 4.57 | qfq | 19,762,500 | 92,346,037 | 1.08% |
| 2025-10-14 | 4.61 | 4.67 | 4.61 | 4.65 | 4.52 | qfq | 19,088,509 | 88,626,294 | 0.87% |
| 2025-10-13 | 4.54 | 4.61 | 4.49 | 4.61 | 4.48 | qfq | 19,655,300 | 89,302,992 | -0.43% |
| 2025-10-10 | 4.53 | 4.64 | 4.50 | 4.63 | 4.50 | qfq | 20,914,500 | 96,074,306 | 2.21% |
| 2025-10-09 | 4.45 | 4.53 | 4.45 | 4.53 | 4.41 | qfq | 16,670,400 | 74,884,806 | 1.80% |
| 2025-09-30 | 4.45 | 4.47 | 4.43 | 4.45 | 4.33 | qfq | 11,423,898 | 50,824,481 | -0.22% |
| 2025-09-29 | 4.46 | 4.48 | 4.39 | 4.46 | 4.34 | qfq | 11,080,729 | 49,251,612 | 0.00% |
| 2025-09-26 | 4.43 | 4.49 | 4.40 | 4.46 | 4.34 | qfq | 10,707,400 | 47,685,894 | 0.45% |
| 2025-09-25 | 4.49 | 4.49 | 4.41 | 4.44 | 4.32 | qfq | 12,622,500 | 56,102,295 | -1.33% |
| 2025-09-24 | 4.47 | 4.52 | 4.45 | 4.50 | 4.38 | qfq | 10,561,450 | 47,357,966 | 0.67% |
| 2025-09-23 | 4.52 | 4.53 | 4.39 | 4.47 | 4.35 | qfq | 15,059,606 | 66,873,059 | -1.11% |
| 2025-09-22 | 4.57 | 4.59 | 4.48 | 4.52 | 4.40 | qfq | 16,769,100 | 75,638,539 | -0.88% |
| 2025-09-19 | 4.64 | 4.65 | 4.55 | 4.56 | 4.44 | qfq | 18,205,100 | 83,437,999 | -1.51% |
| 2025-09-18 | 4.74 | 4.75 | 4.60 | 4.63 | 4.50 | qfq | 18,819,800 | 88,113,179 | -2.53% |
| 2025-09-17 | 4.71 | 4.76 | 4.66 | 4.75 | 4.62 | qfq | 20,622,302 | 97,416,124 | 0.85% |
| 2025-09-16 | 4.70 | 4.72 | 4.65 | 4.71 | 4.58 | qfq | 17,143,200 | 80,293,511 | 0.21% |
| 2025-09-15 | 4.72 | 4.73 | 4.67 | 4.70 | 4.57 | qfq | 11,609,500 | 54,455,592 | -0.42% |
| 2025-09-12 | 4.71 | 4.76 | 4.70 | 4.72 | 4.59 | qfq | 18,743,229 | 88,684,270 | 0.43% |
| 2025-09-11 | 4.65 | 4.70 | 4.62 | 4.70 | 4.57 | qfq | 17,633,200 | 82,172,221 | 1.29% |
| 2025-09-10 | 4.68 | 4.69 | 4.60 | 4.64 | 4.51 | qfq | 12,230,329 | 56,667,367 | -0.64% |
| 2025-09-09 | 4.72 | 4.73 | 4.64 | 4.67 | 4.54 | qfq | 15,152,900 | 70,919,955 | -0.85% |
| 2025-09-08 | 4.62 | 4.74 | 4.61 | 4.71 | 4.58 | qfq | 27,572,101 | 129,726,509 | 2.39% |
| 2025-09-05 | 4.57 | 4.61 | 4.51 | 4.60 | 4.47 | qfq | 12,233,250 | 55,865,219 | 0.66% |
| 2025-09-04 | 4.55 | 4.60 | 4.52 | 4.57 | 4.45 | qfq | 14,359,600 | 65,575,761 | 0.44% |
| 2025-09-03 | 4.63 | 4.69 | 4.52 | 4.55 | 4.43 | qfq | 20,510,200 | 94,314,325 | -1.94% |
| 2025-09-02 | 4.63 | 4.65 | 4.56 | 4.64 | 4.51 | qfq | 17,986,800 | 82,944,254 | 0.00% |
| 2025-09-01 | 4.61 | 4.67 | 4.55 | 4.64 | 4.51 | qfq | 18,699,500 | 86,474,146 | 1.09% |
| 2025-08-29 | 4.60 | 4.64 | 4.58 | 4.59 | 4.46 | qfq | 14,651,275 | 67,452,446 | -0.43% |
| 2025-08-28 | 4.68 | 4.70 | 4.49 | 4.61 | 4.48 | qfq | 27,218,302 | 125,145,043 | -1.50% |
| 2025-08-27 | 4.76 | 4.81 | 4.68 | 4.68 | 4.55 | qfq | 24,517,000 | 116,639,129 | -1.68% |
| 2025-08-26 | 4.74 | 4.78 | 4.72 | 4.76 | 4.63 | qfq | 20,366,100 | 96,918,505 | 0.42% |
| 2025-08-25 | 4.74 | 4.77 | 4.72 | 4.74 | 4.61 | qfq | 23,161,200 | 109,865,957 | 0.00% |
| 2025-08-22 | 4.74 | 4.75 | 4.68 | 4.74 | 4.61 | qfq | 20,087,561 | 94,585,831 | 0.21% |
| 2025-08-21 | 4.68 | 4.73 | 4.66 | 4.73 | 4.60 | qfq | 19,829,500 | 93,439,106 | 1.07% |
| 2025-08-20 | 4.64 | 4.68 | 4.63 | 4.68 | 4.55 | qfq | 14,269,200 | 66,446,535 | 0.65% |
| 2025-08-19 | 4.65 | 4.68 | 4.63 | 4.65 | 4.52 | qfq | 15,448,862 | 71,831,905 | -0.21% |
| 2025-08-18 | 4.64 | 4.67 | 4.63 | 4.66 | 4.53 | qfq | 15,869,800 | 73,810,292 | 0.43% |
| 2025-08-15 | 4.61 | 4.65 | 4.59 | 4.64 | 4.51 | qfq | 14,674,500 | 67,869,687 | 0.65% |
| 2025-08-14 | 4.70 | 4.71 | 4.61 | 4.61 | 4.48 | qfq | 17,190,200 | 79,979,917 | -1.91% |
| 2025-08-13 | 4.73 | 4.74 | 4.68 | 4.70 | 4.57 | qfq | 14,063,750 | 66,050,134 | -0.42% |
| 2025-08-12 | 4.75 | 4.75 | 4.70 | 4.72 | 4.59 | qfq | 14,265,500 | 67,377,047 | -0.63% |
| 2025-08-11 | 4.77 | 4.79 | 4.73 | 4.75 | 4.62 | qfq | 18,952,562 | 90,111,005 | 0.21% |
| 2025-08-08 | 4.72 | 4.76 | 4.68 | 4.74 | 4.61 | qfq | 18,653,341 | 88,359,195 | 0.64% |
| 2025-08-07 | 4.71 | 4.75 | 4.68 | 4.71 | 4.58 | qfq | 15,668,500 | 73,846,326 | 0.64% |
| 2025-08-06 | 4.70 | 4.72 | 4.66 | 4.68 | 4.55 | qfq | 13,270,900 | 62,040,517 | -0.64% |
| 2025-08-05 | 4.69 | 4.71 | 4.67 | 4.71 | 4.58 | qfq | 12,304,800 | 57,799,464 | 0.43% |
| 2025-08-04 | 4.65 | 4.69 | 4.61 | 4.69 | 4.56 | qfq | 12,272,400 | 57,242,382 | 0.21% |
| 2025-08-01 | 4.64 | 4.70 | 4.63 | 4.68 | 4.55 | qfq | 11,319,000 | 52,899,515 | 0.65% |
| 2025-07-31 | 4.73 | 4.74 | 4.63 | 4.65 | 4.52 | qfq | 19,203,700 | 89,863,847 | -2.11% |
| 2025-07-30 | 4.77 | 4.80 | 4.71 | 4.75 | 4.62 | qfq | 16,791,810 | 79,936,668 | -0.21% |
| 2025-07-29 | 4.82 | 4.84 | 4.71 | 4.76 | 4.63 | qfq | 27,827,310 | 132,316,940 | -1.65% |
| 2025-07-28 | 4.87 | 4.91 | 4.81 | 4.84 | 4.71 | qfq | 25,014,600 | 121,263,157 | -0.41% |
| 2025-07-25 | 4.83 | 5.04 | 4.83 | 4.86 | 4.73 | qfq | 68,652,300 | 338,484,198 | 2.10% |
| 2025-07-24 | 4.76 | 4.77 | 4.73 | 4.76 | 4.63 | qfq | 20,468,300 | 97,157,991 | 0.00% |
| 2025-07-23 | 4.83 | 4.84 | 4.75 | 4.76 | 4.63 | qfq | 22,724,100 | 108,923,809 | -1.45% |
| 2025-07-22 | 4.79 | 4.83 | 4.77 | 4.83 | 4.70 | qfq | 30,740,901 | 147,771,294 | 1.05% |
| 2025-07-21 | 4.72 | 4.78 | 4.72 | 4.78 | 4.65 | qfq | 27,340,600 | 130,234,428 | 1.49% |
| 2025-07-18 | 4.72 | 4.74 | 4.66 | 4.71 | 4.58 | qfq | 21,878,259 | 102,659,437 | 0.00% |
| 2025-07-17 | 4.72 | 4.74 | 4.68 | 4.71 | 4.58 | qfq | 17,367,400 | 81,667,131 | -0.21% |
| 2025-07-16 | 4.70 | 4.79 | 4.68 | 4.72 | 4.59 | qfq | 25,277,403 | 119,838,789 | 0.21% |
| 2025-07-15 | 4.88 | 4.91 | 4.68 | 4.71 | 4.58 | qfq | 47,258,825 | 223,853,713 | -3.09% |
| 2025-07-14 | 4.73 | 4.95 | 4.73 | 4.86 | 4.73 | qfq | 77,310,692 | 377,912,777 | 3.40% |
| 2025-07-11 | 4.72 | 4.73 | 4.64 | 4.70 | 4.57 | qfq | 30,635,000 | 143,255,531 | -0.42% |
| 2025-07-10 | 4.72 | 4.77 | 4.68 | 4.72 | 4.59 | qfq | 28,520,325 | 134,657,415 | -0.42% |
| 2025-07-09 | 4.73 | 4.85 | 4.71 | 4.74 | 4.61 | qfq | 41,032,928 | 195,456,889 | -0.42% |
| 2025-07-08 | 4.83 | 4.84 | 4.70 | 4.76 | 4.63 | qfq | 52,919,401 | 251,297,347 | -1.45% |
| 2025-07-07 | 4.75 | 4.84 | 4.65 | 4.83 | 4.70 | qfq | 75,242,280 | 357,326,128 | 4.55% |
| 2025-07-04 | 4.58 | 4.68 | 4.56 | 4.62 | 4.49 | qfq | 41,461,500 | 192,353,002 | 1.09% |
| 2025-07-03 | 4.56 | 4.59 | 4.54 | 4.57 | 4.45 | qfq | 22,264,240 | 101,781,863 | 0.22% |
| 2025-07-02 | 4.56 | 4.57 | 4.50 | 4.56 | 4.44 | qfq | 25,326,800 | 114,950,096 | 0.44% |
| 2025-07-01 | 4.45 | 4.54 | 4.43 | 4.54 | 4.42 | qfq | 30,499,646 | 137,438,543 | 2.25% |
| 2025-06-30 | 4.43 | 4.47 | 4.43 | 4.44 | 4.32 | qfq | 14,770,700 | 65,611,705 | 0.00% |
| 2025-06-27 | 4.44 | 4.48 | 4.43 | 4.44 | 4.32 | qfq | 16,135,000 | 71,853,942 | 0.23% |
| 2025-06-26 | 4.48 | 4.49 | 4.42 | 4.43 | 4.31 | qfq | 17,782,400 | 79,306,338 | -0.45% |
| 2025-06-25 | 4.44 | 4.45 | 4.41 | 4.45 | 4.33 | qfq | 14,803,696 | 65,593,354 | 0.23% |
| 2025-06-24 | 4.37 | 4.44 | 4.34 | 4.44 | 4.32 | qfq | 15,372,930 | 67,860,202 | 1.14% |
| 2025-06-23 | 4.29 | 4.45 | 4.28 | 4.39 | 4.27 | qfq | 16,479,900 | 72,050,510 | 2.09% |
| 2025-06-20 | 4.30 | 4.34 | 4.29 | 4.30 | 4.18 | qfq | 10,270,100 | 44,326,866 | 0.00% |
| 2025-06-19 | 4.40 | 4.41 | 4.28 | 4.30 | 4.18 | qfq | 23,112,100 | 100,005,996 | -2.49% |
| 2025-06-18 | 4.47 | 4.48 | 4.40 | 4.41 | 4.29 | qfq | 15,144,240 | 66,998,559 | -1.56% |
| 2025-06-17 | 4.46 | 4.48 | 4.42 | 4.48 | 4.36 | qfq | 12,719,100 | 56,670,503 | 0.67% |
| 2025-06-16 | 4.41 | 4.47 | 4.41 | 4.45 | 4.33 | qfq | 13,590,440 | 60,369,662 | 0.23% |
| 2025-06-13 | 4.49 | 4.54 | 4.44 | 4.44 | 4.32 | qfq | 18,425,500 | 82,615,313 | -1.33% |
| 2025-06-12 | 4.57 | 4.57 | 4.49 | 4.50 | 4.38 | qfq | 22,748,000 | 102,841,265 | -1.75% |
| 2025-06-11 | 4.57 | 4.61 | 4.53 | 4.58 | 4.46 | qfq | 15,544,450 | 71,228,857 | 0.00% |
| 2025-06-10 | 4.64 | 4.65 | 4.52 | 4.58 | 4.46 | qfq | 28,472,169 | 130,647,315 | -1.29% |
| 2025-06-09 | 4.65 | 4.65 | 4.61 | 4.64 | 4.51 | qfq | 16,760,800 | 77,512,777 | 0.00% |
| 2025-06-06 | 4.63 | 4.66 | 4.59 | 4.64 | 4.51 | qfq | 17,828,300 | 82,423,380 | 0.43% |
| 2025-06-05 | 4.62 | 4.65 | 4.60 | 4.62 | 4.49 | qfq | 18,688,300 | 86,372,542 | 0.43% |
| 2025-06-04 | 4.55 | 4.61 | 4.53 | 4.60 | 4.47 | qfq | 16,836,626 | 77,214,120 | 0.88% |
| 2025-06-03 | 4.50 | 4.57 | 4.49 | 4.56 | 4.44 | qfq | 17,112,526 | 77,584,656 | 0.00% |
| 2025-05-30 | 4.62 | 4.66 | 4.53 | 4.56 | 4.44 | qfq | 23,493,203 | 107,706,138 | -1.51% |
| 2025-05-29 | 4.59 | 4.64 | 4.53 | 4.63 | 4.50 | qfq | 22,792,900 | 105,061,121 | 1.09% |
| 2025-05-28 | 4.61 | 4.65 | 4.57 | 4.58 | 4.46 | qfq | 24,905,800 | 114,940,103 | -1.08% |
| 2025-05-27 | 4.70 | 4.70 | 4.60 | 4.63 | 4.50 | qfq | 22,699,700 | 105,349,564 | -4.14% |
| 2025-05-26 | 4.75 | 4.83 | 4.74 | 4.83 | 4.55 | qfq | 22,306,200 | 106,875,527 | 1.05% |
| 2025-05-23 | 4.92 | 4.95 | 4.75 | 4.78 | 4.51 | qfq | 51,895,200 | 249,843,486 | -3.43% |
| 2025-05-22 | 5.09 | 5.18 | 4.95 | 4.95 | 4.67 | qfq | 68,076,200 | 341,584,006 | -4.07% |
| 2025-05-21 | 4.97 | 5.25 | 4.96 | 5.16 | 4.86 | qfq | 102,888,049 | 525,150,805 | 3.61% |
| 2025-05-20 | 5.02 | 5.03 | 4.91 | 4.98 | 4.69 | qfq | 59,873,400 | 296,987,252 | -0.80% |
| 2025-05-19 | 4.99 | 5.06 | 4.95 | 5.02 | 4.73 | qfq | 63,565,000 | 318,024,081 | 0.60% |
| 2025-05-16 | 5.02 | 5.20 | 4.98 | 4.99 | 4.70 | qfq | 131,125,326 | 663,628,000 | -4.04% |
| 2025-05-15 | 4.95 | 5.47 | 4.91 | 5.20 | 4.90 | qfq | 188,826,479 | 1,004,878,411 | 4.63% |
| 2025-05-14 | 4.87 | 5.09 | 4.81 | 4.97 | 4.68 | qfq | 51,228,303 | 250,832,748 | 1.64% |
| 2025-05-13 | 4.90 | 4.92 | 4.81 | 4.89 | 4.61 | qfq | 37,062,027 | 180,075,718 | -0.20% |
| 2025-05-12 | 4.95 | 4.98 | 4.86 | 4.90 | 4.62 | qfq | 49,972,477 | 244,856,136 | -0.61% |
| 2025-05-09 | 4.78 | 4.94 | 4.75 | 4.93 | 4.65 | qfq | 67,695,103 | 328,010,646 | 3.35% |
| 2025-05-08 | 4.75 | 4.83 | 4.73 | 4.77 | 4.50 | qfq | 31,922,705 | 152,735,289 | 0.00% |
| 2025-05-07 | 4.81 | 4.84 | 4.73 | 4.77 | 4.50 | qfq | 40,289,300 | 192,499,788 | -0.21% |
| 2025-05-06 | 4.66 | 4.79 | 4.65 | 4.78 | 4.51 | qfq | 43,255,900 | 204,236,354 | 2.36% |
| 2025-04-30 | 4.71 | 4.74 | 4.64 | 4.67 | 4.40 | qfq | 36,857,401 | 172,379,481 | 0.00% |
| 2025-04-29 | 4.83 | 4.84 | 4.63 | 4.67 | 4.40 | qfq | 63,198,400 | 295,964,059 | -4.89% |
| 2025-04-28 | 5.10 | 5.13 | 4.87 | 4.91 | 4.63 | qfq | 79,066,441 | 391,163,617 | -3.73% |
| 2025-04-25 | 4.87 | 5.20 | 4.77 | 5.10 | 4.81 | qfq | 121,640,644 | 606,078,031 | 3.66% |
| 2025-04-24 | 4.62 | 4.92 | 4.59 | 4.92 | 4.64 | qfq | 109,032,379 | 522,395,664 | 7.19% |
| 2025-04-23 | 4.58 | 4.67 | 4.56 | 4.59 | 4.33 | qfq | 33,848,002 | 155,865,405 | -0.65% |
| 2025-04-22 | 4.60 | 4.78 | 4.56 | 4.62 | 4.35 | qfq | 45,050,400 | 209,244,638 | 1.09% |
| 2025-04-21 | 4.50 | 4.63 | 4.50 | 4.57 | 4.31 | qfq | 35,047,800 | 160,627,165 | 0.66% |
| 2025-04-18 | 4.64 | 4.64 | 4.51 | 4.54 | 4.28 | qfq | 40,260,300 | 183,243,198 | -2.58% |
| 2025-04-17 | 4.62 | 4.70 | 4.52 | 4.66 | 4.39 | qfq | 48,562,663 | 225,592,386 | -1.06% |
| 2025-04-16 | 4.59 | 4.86 | 4.56 | 4.71 | 4.44 | qfq | 76,821,863 | 363,120,590 | 2.61% |
| 2025-04-15 | 4.60 | 4.61 | 4.52 | 4.59 | 4.33 | qfq | 38,145,900 | 173,775,400 | -0.43% |
| 2025-04-14 | 4.55 | 4.66 | 4.51 | 4.61 | 4.35 | qfq | 52,661,900 | 242,134,389 | 2.44% |
| 2025-04-11 | 4.40 | 4.64 | 4.35 | 4.50 | 4.24 | qfq | 57,523,000 | 258,392,369 | 1.12% |
| 2025-04-10 | 4.42 | 4.51 | 4.35 | 4.45 | 4.19 | qfq | 61,843,309 | 275,769,912 | 1.83% |
| 2025-04-09 | 4.35 | 4.45 | 3.98 | 4.37 | 4.12 | qfq | 74,439,211 | 311,121,856 | -0.91% |
| 2025-04-08 | 4.32 | 4.50 | 4.31 | 4.41 | 4.16 | qfq | 56,185,838 | 247,313,489 | 1.85% |
| 2025-04-07 | 4.54 | 4.61 | 4.33 | 4.33 | 4.08 | qfq | 59,681,792 | 263,833,907 | -9.98% |
| 2025-04-03 | 4.65 | 4.86 | 4.62 | 4.81 | 4.53 | qfq | 54,990,659 | 263,028,769 | 2.34% |
| 2025-04-02 | 4.79 | 4.81 | 4.69 | 4.70 | 4.43 | qfq | 45,622,900 | 215,610,533 | -3.29% |
| 2025-04-01 | 4.76 | 4.93 | 4.69 | 4.86 | 4.58 | qfq | 68,817,209 | 333,655,202 | 2.32% |
| 2025-03-31 | 4.60 | 4.96 | 4.56 | 4.75 | 4.48 | qfq | 78,802,720 | 376,290,321 | 3.26% |
| 2025-03-28 | 4.90 | 4.95 | 4.59 | 4.60 | 4.34 | qfq | 80,467,126 | 379,985,738 | -7.63% |
| 2025-03-27 | 5.18 | 5.30 | 4.97 | 4.98 | 4.69 | qfq | 83,443,100 | 427,542,483 | -3.30% |
| 2025-03-26 | 5.03 | 5.23 | 4.95 | 5.15 | 4.85 | qfq | 90,596,070 | 460,893,287 | -0.58% |
| 2025-03-25 | 4.89 | 5.40 | 4.81 | 5.18 | 4.88 | qfq | 137,540,694 | 705,024,312 | 5.07% |
| 2025-03-24 | 4.80 | 4.97 | 4.71 | 4.93 | 4.65 | qfq | 74,991,926 | 363,658,841 | 2.49% |
| 2025-03-21 | 4.87 | 5.14 | 4.81 | 4.81 | 4.53 | qfq | 73,783,006 | 364,009,957 | -1.64% |
| 2025-03-20 | 4.92 | 5.05 | 4.85 | 4.89 | 4.61 | qfq | 79,256,127 | 389,455,494 | -2.40% |
| 2025-03-19 | 4.76 | 5.21 | 4.67 | 5.01 | 4.72 | qfq | 130,998,253 | 651,866,267 | 5.25% |
| 2025-03-18 | 4.74 | 4.82 | 4.73 | 4.76 | 4.49 | qfq | 53,753,000 | 255,602,541 | 0.42% |
| 2025-03-17 | 4.74 | 4.85 | 4.73 | 4.74 | 4.47 | qfq | 85,456,489 | 407,830,348 | -2.27% |
| 2025-03-14 | 4.94 | 5.10 | 4.74 | 4.85 | 4.57 | qfq | 181,329,617 | 885,820,123 | 0.21% |
| 2025-03-13 | 4.37 | 4.84 | 4.35 | 4.84 | 4.56 | qfq | 88,685,508 | 421,011,169 | 10.00% |
| 2025-03-12 | 4.25 | 4.47 | 4.25 | 4.40 | 4.15 | qfq | 68,796,308 | 300,605,144 | 3.53% |
| 2025-03-11 | 4.20 | 4.25 | 4.16 | 4.25 | 4.01 | qfq | 16,918,705 | 71,294,538 | 0.47% |
| 2025-03-10 | 4.22 | 4.27 | 4.19 | 4.23 | 3.99 | qfq | 19,856,700 | 83,964,587 | 0.71% |
| 2025-03-07 | 4.19 | 4.22 | 4.15 | 4.20 | 3.96 | qfq | 19,118,950 | 80,072,825 | 0.48% |
| 2025-03-06 | 4.14 | 4.21 | 4.12 | 4.18 | 3.94 | qfq | 21,479,759 | 89,539,172 | 0.72% |
| 2025-03-05 | 4.19 | 4.19 | 4.09 | 4.15 | 3.91 | qfq | 24,498,010 | 101,097,722 | -0.95% |
| 2025-03-04 | 4.17 | 4.20 | 4.16 | 4.19 | 3.95 | qfq | 19,366,050 | 80,964,250 | -0.24% |
| 2025-03-03 | 4.25 | 4.29 | 4.17 | 4.20 | 3.96 | qfq | 30,401,800 | 128,607,039 | -0.94% |
| 2025-02-28 | 4.23 | 4.32 | 4.22 | 4.24 | 4.00 | qfq | 39,582,201 | 168,972,012 | -0.24% |
| 2025-02-27 | 4.32 | 4.34 | 4.20 | 4.25 | 4.01 | qfq | 27,650,088 | 117,434,341 | -1.16% |
| 2025-02-26 | 4.22 | 4.32 | 4.21 | 4.30 | 4.05 | qfq | 37,725,617 | 161,399,539 | 2.38% |
| 2025-02-25 | 4.24 | 4.27 | 4.19 | 4.20 | 3.96 | qfq | 24,641,675 | 104,107,080 | -1.41% |
| 2025-02-24 | 4.22 | 4.31 | 4.22 | 4.26 | 4.02 | qfq | 27,606,500 | 117,542,328 | 0.95% |
| 2025-02-21 | 4.24 | 4.25 | 4.19 | 4.22 | 3.98 | qfq | 23,774,655 | 100,159,770 | -0.24% |
| 2025-02-20 | 4.23 | 4.26 | 4.19 | 4.23 | 3.99 | qfq | 23,302,300 | 98,324,637 | -0.47% |
| 2025-02-19 | 4.22 | 4.26 | 4.19 | 4.25 | 4.01 | qfq | 29,125,600 | 123,091,591 | 0.24% |
| 2025-02-18 | 4.34 | 4.39 | 4.22 | 4.24 | 4.00 | qfq | 42,000,384 | 180,750,788 | -2.30% |
| 2025-02-17 | 4.24 | 4.38 | 4.21 | 4.34 | 4.09 | qfq | 46,780,407 | 200,736,784 | 2.12% |
| 2025-02-14 | 4.30 | 4.38 | 4.24 | 4.25 | 4.01 | qfq | 47,936,116 | 206,515,792 | -1.16% |
| 2025-02-13 | 4.40 | 4.40 | 4.30 | 4.30 | 4.05 | qfq | 64,786,252 | 281,372,641 | -3.80% |
| 2025-02-12 | 4.15 | 4.56 | 4.13 | 4.47 | 4.21 | qfq | 110,153,088 | 479,232,035 | 7.71% |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.15 | 3.91 | qfq | 23,074,600 | 94,968,622 | 0.73% |
| 2025-02-10 | 4.07 | 4.13 | 4.06 | 4.12 | 3.88 | qfq | 24,185,101 | 99,072,638 | 1.48% |
| 2025-02-07 | 3.99 | 4.08 | 3.98 | 4.06 | 3.83 | qfq | 29,263,948 | 118,293,253 | 1.50% |
| 2025-02-06 | 3.94 | 4.00 | 3.90 | 4.00 | 3.77 | qfq | 25,712,500 | 101,695,373 | 1.27% |
| 2025-02-05 | 3.99 | 4.00 | 3.93 | 3.95 | 3.72 | qfq | 17,810,703 | 70,600,870 | -0.50% |
| 2025-01-27 | 3.96 | 4.04 | 3.96 | 3.97 | 3.74 | qfq | 19,599,526 | 78,331,488 | 0.51% |
| 2025-01-24 | 3.95 | 3.97 | 3.91 | 3.95 | 3.72 | qfq | 17,494,600 | 68,936,469 | 0.25% |
| 2025-01-23 | 3.97 | 4.02 | 3.94 | 3.94 | 3.71 | qfq | 19,741,800 | 78,555,634 | 0.00% |
| 2025-01-22 | 3.96 | 3.98 | 3.91 | 3.94 | 3.71 | qfq | 14,220,000 | 56,173,495 | -1.01% |
| 2025-01-21 | 4.05 | 4.07 | 3.96 | 3.98 | 3.75 | qfq | 21,036,300 | 84,056,329 | -1.49% |
| 2025-01-20 | 4.01 | 4.07 | 3.97 | 4.04 | 3.81 | qfq | 23,942,800 | 96,505,018 | 1.00% |
| 2025-01-17 | 3.97 | 4.01 | 3.95 | 4.00 | 3.77 | qfq | 18,074,800 | 72,041,906 | 0.00% |
| 2025-01-16 | 3.94 | 4.05 | 3.94 | 4.00 | 3.77 | qfq | 33,537,500 | 134,208,203 | 1.52% |
| 2025-01-15 | 3.98 | 3.99 | 3.93 | 3.94 | 3.71 | qfq | 19,694,303 | 77,823,061 | -1.01% |
| 2025-01-14 | 3.82 | 3.98 | 3.81 | 3.98 | 3.75 | qfq | 34,776,050 | 136,163,691 | 4.46% |
| 2025-01-13 | 3.80 | 3.84 | 3.75 | 3.81 | 3.59 | qfq | 20,375,400 | 77,243,477 | -0.26% |
| 2025-01-10 | 3.93 | 3.94 | 3.81 | 3.82 | 3.60 | qfq | 26,792,800 | 104,066,224 | -3.29% |
| 2025-01-09 | 3.94 | 3.99 | 3.91 | 3.95 | 3.72 | qfq | 23,986,517 | 94,716,177 | -0.25% |
| 2025-01-08 | 4.00 | 4.01 | 3.87 | 3.96 | 3.73 | qfq | 30,449,503 | 120,112,424 | -1.25% |
| 2025-01-07 | 3.98 | 4.02 | 3.93 | 4.01 | 3.78 | qfq | 27,764,217 | 110,323,302 | 0.75% |
| 2025-01-06 | 3.96 | 4.01 | 3.89 | 3.98 | 3.75 | qfq | 29,814,016 | 118,055,465 | 0.25% |
| 2025-01-03 | 4.13 | 4.15 | 3.96 | 3.97 | 3.74 | qfq | 40,765,838 | 164,360,180 | -3.41% |
| 2025-01-02 | 4.12 | 4.20 | 4.07 | 4.11 | 3.87 | qfq | 43,674,511 | 180,629,684 | -0.24% |
| 2024-12-31 | 4.20 | 4.24 | 4.10 | 4.12 | 3.88 | qfq | 43,335,855 | 180,658,282 | -1.67% |
| 2024-12-30 | 4.30 | 4.30 | 4.18 | 4.19 | 3.95 | qfq | 48,654,500 | 204,786,408 | -2.56% |
| 2024-12-27 | 4.23 | 4.36 | 4.21 | 4.30 | 4.05 | qfq | 72,628,432 | 312,064,349 | 1.42% |
| 2024-12-26 | 4.20 | 4.28 | 4.18 | 4.24 | 4.00 | qfq | 62,384,732 | 264,237,146 | 0.00% |
| 2024-12-25 | 4.30 | 4.37 | 4.12 | 4.24 | 4.00 | qfq | 97,624,306 | 413,623,928 | -2.97% |
| 2024-12-24 | 4.31 | 4.46 | 4.25 | 4.37 | 4.12 | qfq | 147,070,962 | 642,194,743 | -6.22% |
| 2024-12-23 | 4.66 | 4.77 | 4.66 | 4.66 | 4.39 | qfq | 36,810,200 | 171,741,643 | -10.04% |
| 2024-12-20 | 5.40 | 5.60 | 5.18 | 5.18 | 4.88 | qfq | 109,571,287 | 573,803,360 | -9.91% |
| 2024-12-19 | 6.17 | 6.17 | 5.31 | 5.75 | 5.42 | qfq | 280,408,732 | 1,658,737,067 | 2.50% |
| 2024-12-18 | 5.61 | 5.61 | 5.61 | 5.61 | 5.29 | qfq | 15,661,335 | 87,860,089 | 10.00% |
| 2024-12-17 | 5.10 | 5.10 | 4.87 | 5.10 | 4.81 | qfq | 143,489,211 | 726,836,968 | 9.91% |
| 2024-12-16 | 4.38 | 4.64 | 4.38 | 4.64 | 4.37 | qfq | 50,796,795 | 233,179,559 | 9.95% |
| 2024-12-13 | 4.19 | 4.34 | 4.19 | 4.22 | 3.98 | qfq | 30,589,600 | 130,269,477 | 0.24% |
| 2024-12-12 | 4.18 | 4.22 | 4.16 | 4.21 | 3.97 | qfq | 13,910,550 | 58,308,666 | 0.48% |
| 2024-12-11 | 4.13 | 4.19 | 4.11 | 4.19 | 3.95 | qfq | 17,499,012 | 72,929,646 | 1.70% |
| 2024-12-10 | 4.28 | 4.28 | 4.11 | 4.12 | 3.88 | qfq | 25,425,827 | 106,333,821 | -0.48% |
| 2024-12-09 | 4.09 | 4.15 | 4.07 | 4.14 | 3.90 | qfq | 22,076,550 | 90,908,483 | 1.22% |
| 2024-12-06 | 4.02 | 4.10 | 4.01 | 4.09 | 3.86 | qfq | 18,601,902 | 75,792,685 | 1.74% |
| 2024-12-05 | 4.01 | 4.04 | 3.98 | 4.02 | 3.79 | qfq | 11,483,100 | 46,085,824 | 0.25% |
| 2024-12-04 | 4.07 | 4.07 | 3.99 | 4.01 | 3.78 | qfq | 11,624,900 | 46,804,017 | -1.47% |
| 2024-12-03 | 4.05 | 4.08 | 4.04 | 4.07 | 3.84 | qfq | 11,867,550 | 48,165,269 | 0.74% |
| 2024-12-02 | 3.98 | 4.08 | 3.98 | 4.04 | 3.81 | qfq | 16,191,906 | 65,319,036 | 1.76% |
| 2024-11-29 | 3.99 | 4.01 | 3.96 | 3.97 | 3.74 | qfq | 14,067,900 | 56,026,902 | -0.50% |
| 2024-11-28 | 3.92 | 4.00 | 3.92 | 3.99 | 3.76 | qfq | 17,056,200 | 67,827,674 | 1.53% |
| 2024-11-27 | 3.91 | 3.94 | 3.81 | 3.93 | 3.70 | qfq | 11,432,200 | 44,230,788 | 0.51% |
| 2024-11-26 | 3.92 | 3.95 | 3.88 | 3.91 | 3.69 | qfq | 10,560,600 | 41,400,799 | -0.26% |
| 2024-11-25 | 3.87 | 3.94 | 3.83 | 3.92 | 3.69 | qfq | 13,668,400 | 53,263,528 | 1.82% |
| 2024-11-22 | 3.96 | 4.00 | 3.82 | 3.85 | 3.63 | qfq | 15,384,350 | 60,367,354 | -3.02% |
| 2024-11-21 | 3.96 | 3.98 | 3.93 | 3.97 | 3.74 | qfq | 9,055,176 | 35,832,430 | 0.25% |
| 2024-11-20 | 3.91 | 3.98 | 3.90 | 3.96 | 3.73 | qfq | 18,103,991 | 71,378,685 | 1.02% |
| 2024-11-19 | 3.89 | 3.95 | 3.84 | 3.92 | 3.69 | qfq | 15,850,779 | 61,719,323 | 1.03% |
| 2024-11-18 | 3.90 | 3.98 | 3.86 | 3.88 | 3.66 | qfq | 19,497,400 | 76,601,136 | -0.26% |
| 2024-11-15 | 3.92 | 3.97 | 3.88 | 3.89 | 3.67 | qfq | 10,554,200 | 41,506,809 | -1.02% |
| 2024-11-14 | 4.03 | 4.04 | 3.91 | 3.93 | 3.70 | qfq | 13,563,903 | 53,756,233 | -2.48% |
| 2024-11-13 | 4.06 | 4.07 | 3.98 | 4.03 | 3.80 | qfq | 10,404,781 | 41,844,663 | -0.74% |
| 2024-11-12 | 4.11 | 4.12 | 4.01 | 4.06 | 3.83 | qfq | 15,814,002 | 64,376,473 | -0.98% |
| 2024-11-11 | 4.05 | 4.16 | 4.05 | 4.10 | 3.86 | qfq | 16,621,338 | 68,053,683 | 1.49% |
| 2024-11-08 | 4.07 | 4.10 | 4.00 | 4.04 | 3.81 | qfq | 16,869,685 | 68,169,863 | -0.49% |
| 2024-11-07 | 3.93 | 4.10 | 3.91 | 4.06 | 3.83 | qfq | 22,435,397 | 90,641,679 | 2.78% |
| 2024-11-06 | 3.95 | 3.97 | 3.90 | 3.95 | 3.72 | qfq | 14,164,572 | 55,796,247 | 0.00% |
| 2024-11-05 | 3.90 | 3.95 | 3.88 | 3.95 | 3.72 | qfq | 15,614,121 | 61,235,052 | 1.28% |
| 2024-11-04 | 3.84 | 3.92 | 3.82 | 3.90 | 3.68 | qfq | 10,418,420 | 40,428,821 | 1.30% |
| 2024-11-01 | 3.89 | 3.90 | 3.82 | 3.85 | 3.63 | qfq | 10,749,903 | 41,517,457 | -1.03% |
| 2024-10-31 | 3.85 | 3.91 | 3.84 | 3.89 | 3.67 | qfq | 14,496,722 | 56,389,309 | 1.57% |
| 2024-10-30 | 3.78 | 3.84 | 3.77 | 3.83 | 3.61 | qfq | 9,623,831 | 36,723,936 | 0.52% |
| 2024-10-29 | 3.91 | 3.92 | 3.79 | 3.81 | 3.59 | qfq | 11,608,700 | 44,602,184 | -2.31% |
| 2024-10-28 | 3.81 | 3.90 | 3.80 | 3.90 | 3.68 | qfq | 12,976,416 | 50,054,987 | 2.63% |
| 2024-10-25 | 3.75 | 3.81 | 3.74 | 3.80 | 3.58 | qfq | 9,520,900 | 36,013,883 | 1.33% |
| 2024-10-24 | 3.76 | 3.76 | 3.72 | 3.75 | 3.53 | qfq | 5,769,426 | 21,588,422 | -0.27% |
| 2024-10-23 | 3.73 | 3.77 | 3.73 | 3.76 | 3.54 | qfq | 9,309,088 | 34,959,658 | 0.80% |
| 2024-10-22 | 3.70 | 3.73 | 3.68 | 3.73 | 3.52 | qfq | 8,322,226 | 30,879,519 | 1.08% |
| 2024-10-21 | 3.70 | 3.72 | 3.66 | 3.69 | 3.48 | qfq | 8,917,763 | 32,849,216 | -0.27% |
| 2024-10-18 | 3.67 | 3.74 | 3.62 | 3.70 | 3.49 | qfq | 10,556,985 | 38,860,285 | 1.09% |
| 2024-10-17 | 3.71 | 3.73 | 3.65 | 3.66 | 3.45 | qfq | 7,151,600 | 26,344,436 | -1.35% |
| 2024-10-16 | 3.65 | 3.73 | 3.65 | 3.71 | 3.50 | qfq | 8,200,400 | 30,343,978 | 1.09% |
| 2024-10-15 | 3.76 | 3.76 | 3.67 | 3.67 | 3.46 | qfq | 7,885,732 | 29,244,872 | -2.13% |
| 2024-10-14 | 3.71 | 3.78 | 3.69 | 3.75 | 3.53 | qfq | 7,794,176 | 29,107,483 | 1.63% |
| 2024-10-11 | 3.78 | 3.81 | 3.67 | 3.69 | 3.48 | qfq | 9,206,553 | 34,390,150 | -2.38% |
| 2024-10-10 | 3.77 | 3.85 | 3.73 | 3.78 | 3.56 | qfq | 11,138,112 | 42,271,997 | 0.80% |
| 2024-10-09 | 3.98 | 3.98 | 3.72 | 3.75 | 3.53 | qfq | 22,192,730 | 85,235,086 | -6.72% |
| 2024-10-08 | 4.29 | 4.30 | 3.87 | 4.02 | 3.79 | qfq | 45,543,267 | 184,854,108 | 2.81% |
| 2024-09-30 | 3.71 | 3.94 | 3.67 | 3.91 | 3.69 | qfq | 26,082,242 | 99,597,073 | 8.01% |
| 2024-09-27 | 3.58 | 3.63 | 3.55 | 3.62 | 3.41 | qfq | 8,912,300 | 31,930,923 | 2.84% |
| 2024-09-26 | 3.44 | 3.52 | 3.42 | 3.52 | 3.32 | qfq | 8,160,392 | 28,332,846 | 2.33% |
| 2024-09-25 | 3.43 | 3.49 | 3.42 | 3.44 | 3.24 | qfq | 9,583,100 | 33,186,137 | 1.18% |
| 2024-09-24 | 3.33 | 3.40 | 3.33 | 3.40 | 3.20 | qfq | 6,202,500 | 20,932,057 | 2.41% |
| 2024-09-23 | 3.34 | 3.35 | 3.31 | 3.32 | 3.13 | qfq | 3,262,400 | 10,854,841 | -0.30% |
| 2024-09-20 | 3.36 | 3.36 | 3.31 | 3.33 | 3.14 | qfq | 2,900,175 | 9,668,319 | -0.89% |
| 2024-09-19 | 3.30 | 3.36 | 3.27 | 3.36 | 3.17 | qfq | 5,727,753 | 19,082,569 | 1.82% |
| 2024-09-18 | 3.24 | 3.30 | 3.21 | 3.30 | 3.11 | qfq | 3,259,200 | 10,583,021 | 1.23% |
| 2024-09-13 | 3.27 | 3.28 | 3.25 | 3.26 | 3.07 | qfq | 2,282,600 | 7,450,173 | -0.31% |
| 2024-09-12 | 3.28 | 3.32 | 3.27 | 3.27 | 3.08 | qfq | 2,793,200 | 9,195,391 | -1.21% |
| 2024-09-11 | 3.25 | 3.31 | 3.21 | 3.31 | 3.12 | qfq | 3,905,901 | 12,706,501 | 1.53% |
| 2024-09-10 | 3.25 | 3.28 | 3.20 | 3.26 | 3.07 | qfq | 3,353,630 | 10,847,728 | 0.31% |
| 2024-09-09 | 3.28 | 3.28 | 3.24 | 3.25 | 3.06 | qfq | 3,198,300 | 10,411,000 | -0.91% |
| 2024-09-06 | 3.31 | 3.32 | 3.28 | 3.28 | 3.09 | qfq | 3,112,101 | 10,275,030 | -0.91% |
| 2024-09-05 | 3.30 | 3.32 | 3.28 | 3.31 | 3.12 | qfq | 3,015,052 | 9,960,066 | 0.30% |
| 2024-09-04 | 3.30 | 3.34 | 3.27 | 3.30 | 3.11 | qfq | 3,760,400 | 12,431,341 | -0.60% |
| 2024-09-03 | 3.36 | 3.39 | 3.30 | 3.32 | 3.13 | qfq | 6,262,800 | 20,881,836 | -1.48% |
| 2024-09-02 | 3.43 | 3.45 | 3.37 | 3.37 | 3.18 | qfq | 7,133,000 | 24,292,125 | -2.60% |
| 2024-08-30 | 3.45 | 3.49 | 3.43 | 3.46 | 3.26 | qfq | 4,296,900 | 14,902,761 | 0.58% |
| 2024-08-29 | 3.42 | 3.45 | 3.41 | 3.44 | 3.24 | qfq | 2,859,601 | 9,814,343 | 0.00% |
| 2024-08-28 | 3.42 | 3.47 | 3.40 | 3.44 | 3.24 | qfq | 2,682,700 | 9,231,288 | 0.58% |
| 2024-08-27 | 3.43 | 3.45 | 3.40 | 3.42 | 3.22 | qfq | 2,451,200 | 8,394,452 | -0.87% |
| 2024-08-26 | 3.39 | 3.47 | 3.39 | 3.45 | 3.25 | qfq | 3,342,800 | 11,502,447 | 1.77% |
| 2024-08-23 | 3.43 | 3.44 | 3.38 | 3.39 | 3.20 | qfq | 3,702,300 | 12,597,296 | -1.45% |
| 2024-08-22 | 3.45 | 3.48 | 3.43 | 3.44 | 3.24 | qfq | 2,678,600 | 9,253,125 | -0.29% |
| 2024-08-21 | 3.49 | 3.50 | 3.45 | 3.45 | 3.25 | qfq | 3,589,300 | 12,459,451 | -1.43% |
| 2024-08-20 | 3.56 | 3.56 | 3.49 | 3.50 | 3.30 | qfq | 4,356,170 | 15,301,325 | -1.69% |
| 2024-08-19 | 3.55 | 3.58 | 3.54 | 3.56 | 3.36 | qfq | 2,392,900 | 8,524,310 | 0.00% |
| 2024-08-16 | 3.60 | 3.60 | 3.55 | 3.56 | 3.36 | qfq | 3,273,210 | 11,679,115 | -0.84% |
| 2024-08-15 | 3.56 | 3.60 | 3.55 | 3.59 | 3.38 | qfq | 3,429,401 | 12,287,580 | 0.28% |
| 2024-08-14 | 3.57 | 3.59 | 3.54 | 3.58 | 3.37 | qfq | 3,603,801 | 12,868,236 | 0.28% |
| 2024-08-13 | 3.55 | 3.58 | 3.51 | 3.57 | 3.36 | qfq | 3,504,500 | 12,423,420 | 0.28% |
| 2024-08-12 | 3.57 | 3.59 | 3.54 | 3.56 | 3.36 | qfq | 3,207,880 | 11,440,634 | 0.00% |
| 2024-08-09 | 3.58 | 3.60 | 3.55 | 3.56 | 3.36 | qfq | 3,417,500 | 12,236,557 | -0.28% |
| 2024-08-08 | 3.55 | 3.58 | 3.53 | 3.57 | 3.36 | qfq | 3,209,280 | 11,406,164 | 0.28% |
| 2024-08-07 | 3.55 | 3.58 | 3.53 | 3.56 | 3.36 | qfq | 4,077,202 | 14,519,512 | 0.28% |
| 2024-08-06 | 3.53 | 3.55 | 3.51 | 3.55 | 3.35 | qfq | 3,554,400 | 12,557,618 | 1.14% |
| 2024-08-05 | 3.60 | 3.60 | 3.51 | 3.51 | 3.31 | qfq | 5,806,200 | 20,674,274 | -2.23% |
| 2024-08-02 | 3.62 | 3.63 | 3.58 | 3.59 | 3.38 | qfq | 4,105,200 | 14,778,756 | -1.10% |
| 2024-08-01 | 3.62 | 3.66 | 3.62 | 3.63 | 3.42 | qfq | 5,327,700 | 19,369,289 | -0.27% |
| 2024-07-31 | 3.59 | 3.64 | 3.57 | 3.64 | 3.43 | qfq | 6,040,300 | 21,887,933 | 1.39% |
| 2024-07-30 | 3.61 | 3.61 | 3.57 | 3.59 | 3.38 | qfq | 3,128,800 | 11,223,255 | 0.00% |
| 2024-07-29 | 3.59 | 3.61 | 3.57 | 3.59 | 3.38 | qfq | 2,843,200 | 10,215,847 | 0.00% |
| 2024-07-26 | 3.58 | 3.60 | 3.57 | 3.59 | 3.38 | qfq | 3,834,000 | 13,740,233 | 0.56% |
| 2024-07-25 | 3.57 | 3.59 | 3.50 | 3.57 | 3.36 | qfq | 4,848,300 | 17,187,610 | 0.00% |
| 2024-07-24 | 3.51 | 3.63 | 3.49 | 3.57 | 3.36 | qfq | 5,891,800 | 20,910,595 | 1.71% |
| 2024-07-23 | 3.52 | 3.57 | 3.51 | 3.51 | 3.31 | qfq | 2,771,500 | 9,822,494 | -0.85% |
| 2024-07-22 | 3.55 | 3.58 | 3.53 | 3.54 | 3.34 | qfq | 3,386,100 | 12,006,512 | -1.12% |
| 2024-07-19 | 3.55 | 3.58 | 3.55 | 3.58 | 3.37 | qfq | 2,585,400 | 9,228,451 | 0.00% |
| 2024-07-18 | 3.55 | 3.58 | 3.50 | 3.58 | 3.37 | qfq | 3,442,776 | 12,195,413 | 0.85% |
| 2024-07-17 | 3.57 | 3.60 | 3.54 | 3.55 | 3.35 | qfq | 4,253,800 | 15,170,333 | -1.11% |
| 2024-07-16 | 3.53 | 3.65 | 3.48 | 3.59 | 3.38 | qfq | 7,659,600 | 27,131,436 | 1.99% |
| 2024-07-15 | 3.55 | 3.56 | 3.51 | 3.52 | 3.32 | qfq | 3,331,600 | 11,747,392 | -1.40% |
| 2024-07-12 | 3.55 | 3.62 | 3.55 | 3.57 | 3.36 | qfq | 6,788,726 | 24,291,375 | 0.00% |
| 2024-07-11 | 3.50 | 3.57 | 3.50 | 3.57 | 3.36 | qfq | 6,730,600 | 23,822,193 | 2.88% |
| 2024-07-10 | 3.51 | 3.52 | 3.47 | 3.47 | 3.27 | qfq | 5,207,400 | 18,192,066 | -1.98% |
| 2024-07-09 | 3.48 | 3.54 | 3.42 | 3.54 | 3.34 | qfq | 7,230,900 | 25,219,330 | 1.43% |
| 2024-07-08 | 3.54 | 3.55 | 3.48 | 3.49 | 3.29 | qfq | 4,816,200 | 16,877,789 | -1.69% |
| 2024-07-05 | 3.55 | 3.56 | 3.50 | 3.55 | 3.35 | qfq | 4,697,310 | 16,599,726 | -0.28% |
| 2024-07-04 | 3.63 | 3.65 | 3.55 | 3.56 | 3.36 | qfq | 5,135,000 | 18,432,025 | -2.20% |
| 2024-07-03 | 3.65 | 3.66 | 3.62 | 3.64 | 3.43 | qfq | 4,880,226 | 17,750,036 | -0.55% |
| 2024-07-02 | 3.63 | 3.66 | 3.60 | 3.66 | 3.45 | qfq | 4,980,968 | 18,091,841 | 1.10% |
| 2024-07-01 | 3.57 | 3.62 | 3.56 | 3.62 | 3.41 | qfq | 6,197,726 | 22,330,792 | 1.40% |
| 2024-06-28 | 3.46 | 3.61 | 3.46 | 3.57 | 3.36 | qfq | 11,313,944 | 40,216,887 | 3.18% |
| 2024-06-27 | 3.52 | 3.55 | 3.46 | 3.46 | 3.26 | qfq | 6,064,800 | 21,180,901 | -1.98% |
| 2024-06-26 | 3.49 | 3.53 | 3.45 | 3.53 | 3.33 | qfq | 5,159,202 | 18,037,232 | 0.86% |
| 2024-06-25 | 3.46 | 3.53 | 3.45 | 3.50 | 3.30 | qfq | 6,468,004 | 22,639,307 | 1.16% |
| 2024-06-24 | 3.55 | 3.56 | 3.45 | 3.46 | 3.26 | qfq | 6,451,200 | 22,557,924 | -3.08% |
| 2024-06-21 | 3.56 | 3.59 | 3.55 | 3.57 | 3.36 | qfq | 3,636,400 | 12,978,468 | 0.28% |
| 2024-06-20 | 3.63 | 3.63 | 3.55 | 3.56 | 3.36 | qfq | 6,826,400 | 24,482,474 | -1.93% |
| 2024-06-19 | 3.63 | 3.67 | 3.62 | 3.63 | 3.42 | qfq | 4,401,300 | 16,014,197 | -0.27% |
| 2024-06-18 | 3.63 | 3.66 | 3.60 | 3.64 | 3.43 | qfq | 5,750,300 | 20,898,671 | 0.28% |
| 2024-06-17 | 3.71 | 3.71 | 3.63 | 3.63 | 3.42 | qfq | 8,560,000 | 31,281,321 | -2.16% |
| 2024-06-14 | 3.68 | 3.75 | 3.66 | 3.71 | 3.50 | qfq | 6,614,002 | 24,595,883 | 0.27% |
| 2024-06-13 | 3.77 | 3.77 | 3.67 | 3.70 | 3.49 | qfq | 7,733,000 | 28,727,001 | -1.60% |
| 2024-06-12 | 3.71 | 3.77 | 3.70 | 3.76 | 3.54 | qfq | 5,938,000 | 22,241,855 | 0.80% |
| 2024-06-11 | 3.74 | 3.76 | 3.68 | 3.73 | 3.52 | qfq | 8,417,900 | 31,357,215 | -0.27% |
| 2024-06-07 | 3.66 | 3.76 | 3.64 | 3.74 | 3.53 | qfq | 10,923,900 | 40,330,221 | 3.03% |
| 2024-06-06 | 3.70 | 3.74 | 3.60 | 3.63 | 3.42 | qfq | 12,088,000 | 44,229,568 | -1.63% |
| 2024-06-05 | 3.82 | 3.83 | 3.69 | 3.69 | 3.48 | qfq | 13,256,400 | 49,650,191 | -4.16% |
| 2024-06-04 | 3.82 | 3.87 | 3.77 | 3.85 | 3.63 | qfq | 10,444,049 | 39,884,598 | 0.52% |
| 2024-06-03 | 3.92 | 3.93 | 3.80 | 3.83 | 3.61 | qfq | 12,700,700 | 48,832,775 | -2.30% |
| 2024-05-31 | 3.95 | 3.97 | 3.91 | 3.92 | 3.69 | qfq | 11,296,700 | 44,423,590 | -1.26% |
| 2024-05-30 | 4.06 | 4.13 | 3.94 | 3.97 | 3.74 | qfq | 18,387,000 | 73,841,612 | -2.70% |
| 2024-05-29 | 4.13 | 4.13 | 3.98 | 4.08 | 3.85 | qfq | 22,512,200 | 91,603,782 | -4.45% |
| 2024-05-28 | 4.19 | 4.30 | 4.18 | 4.27 | 3.88 | qfq | 26,221,200 | 111,791,366 | 1.43% |
| 2024-05-27 | 4.23 | 4.26 | 4.15 | 4.21 | 3.83 | qfq | 19,007,500 | 79,816,698 | 0.48% |
| 2024-05-24 | 4.09 | 4.25 | 4.09 | 4.19 | 3.81 | qfq | 28,082,500 | 117,944,492 | 2.20% |
| 2024-05-23 | 4.15 | 4.16 | 4.08 | 4.10 | 3.73 | qfq | 11,393,900 | 46,937,806 | -1.44% |
| 2024-05-22 | 4.17 | 4.20 | 4.14 | 4.16 | 3.78 | qfq | 6,853,400 | 28,538,585 | -0.24% |
| 2024-05-21 | 4.22 | 4.22 | 4.15 | 4.17 | 3.79 | qfq | 8,189,700 | 34,222,333 | -0.95% |
| 2024-05-20 | 4.16 | 4.23 | 4.13 | 4.21 | 3.83 | qfq | 11,768,100 | 49,420,132 | 1.20% |
| 2024-05-17 | 4.14 | 4.18 | 4.11 | 4.16 | 3.78 | qfq | 8,813,200 | 36,557,724 | 0.73% |
| 2024-05-16 | 4.16 | 4.20 | 4.12 | 4.13 | 3.76 | qfq | 10,650,500 | 44,272,408 | -1.20% |
| 2024-05-15 | 4.24 | 4.28 | 4.16 | 4.18 | 3.80 | qfq | 13,470,750 | 56,670,955 | -1.65% |
| 2024-05-14 | 4.23 | 4.31 | 4.19 | 4.25 | 3.87 | qfq | 18,991,700 | 80,687,091 | -0.47% |
| 2024-05-13 | 4.24 | 4.30 | 4.17 | 4.27 | 3.88 | qfq | 26,812,377 | 113,602,997 | 1.18% |
| 2024-05-10 | 4.10 | 4.24 | 4.10 | 4.22 | 3.84 | qfq | 23,412,194 | 98,084,560 | 2.43% |
| 2024-05-09 | 4.08 | 4.14 | 4.07 | 4.12 | 3.75 | qfq | 11,055,800 | 45,475,212 | 0.73% |
| 2024-05-08 | 4.08 | 4.16 | 4.07 | 4.09 | 3.72 | qfq | 14,291,411 | 58,862,223 | -0.24% |
| 2024-05-07 | 4.08 | 4.17 | 4.07 | 4.10 | 3.73 | qfq | 15,431,766 | 63,461,672 | 0.24% |
| 2024-05-06 | 4.04 | 4.09 | 4.03 | 4.09 | 3.72 | qfq | 17,779,800 | 72,283,158 | 2.25% |
| 2024-04-30 | 4.04 | 4.06 | 3.99 | 4.00 | 3.64 | qfq | 14,479,226 | 58,205,549 | -0.99% |
| 2024-04-29 | 3.97 | 4.05 | 3.96 | 4.04 | 3.67 | qfq | 12,951,794 | 52,002,748 | 1.25% |
| 2024-04-26 | 3.98 | 4.01 | 3.92 | 3.99 | 3.63 | qfq | 16,497,480 | 65,441,946 | -0.75% |
| 2024-04-25 | 3.91 | 4.08 | 3.87 | 4.02 | 3.66 | qfq | 27,920,349 | 111,442,830 | 2.29% |
| 2024-04-24 | 3.83 | 4.02 | 3.82 | 3.93 | 3.57 | qfq | 19,094,278 | 74,470,762 | 2.61% |
| 2024-04-23 | 3.80 | 3.89 | 3.78 | 3.83 | 3.48 | qfq | 15,573,051 | 59,842,199 | 1.86% |
| 2024-04-22 | 3.81 | 3.84 | 3.75 | 3.76 | 3.42 | qfq | 9,060,700 | 34,246,135 | -1.31% |
| 2024-04-19 | 3.79 | 3.86 | 3.76 | 3.81 | 3.46 | qfq | 10,340,600 | 39,512,890 | 0.53% |
| 2024-04-18 | 3.83 | 3.86 | 3.77 | 3.79 | 3.45 | qfq | 11,813,700 | 44,998,203 | -1.30% |
| 2024-04-17 | 3.76 | 3.85 | 3.74 | 3.84 | 3.49 | qfq | 13,428,600 | 51,171,551 | 2.40% |
| 2024-04-16 | 3.84 | 3.92 | 3.74 | 3.75 | 3.41 | qfq | 21,720,211 | 82,739,048 | -3.10% |
| 2024-04-15 | 3.90 | 3.95 | 3.81 | 3.87 | 3.52 | qfq | 15,355,600 | 59,603,260 | -1.28% |
| 2024-04-12 | 3.99 | 4.01 | 3.90 | 3.92 | 3.56 | qfq | 13,256,426 | 52,299,444 | -1.75% |
| 2024-04-11 | 3.93 | 4.01 | 3.88 | 3.99 | 3.63 | qfq | 15,797,900 | 62,870,243 | 1.53% |
| 2024-04-10 | 3.93 | 3.99 | 3.91 | 3.93 | 3.57 | qfq | 13,543,000 | 53,537,560 | -0.25% |
| 2024-04-09 | 3.99 | 4.00 | 3.92 | 3.94 | 3.58 | qfq | 18,502,800 | 73,136,771 | -1.75% |
| 2024-04-08 | 3.92 | 4.01 | 3.91 | 4.01 | 3.65 | qfq | 16,373,052 | 65,163,395 | 1.52% |
| 2024-04-03 | 3.93 | 3.97 | 3.91 | 3.95 | 3.59 | qfq | 8,013,250 | 31,514,277 | 0.51% |
| 2024-04-02 | 3.89 | 3.94 | 3.88 | 3.93 | 3.57 | qfq | 10,317,378 | 40,470,263 | 1.03% |
| 2024-04-01 | 3.85 | 3.91 | 3.85 | 3.89 | 3.54 | qfq | 9,713,600 | 37,732,752 | 0.78% |
| 2024-03-29 | 3.78 | 3.88 | 3.77 | 3.86 | 3.51 | qfq | 10,864,553 | 41,611,126 | 2.12% |
| 2024-03-28 | 3.74 | 3.81 | 3.71 | 3.78 | 3.44 | qfq | 8,846,653 | 33,354,931 | 1.34% |
| 2024-03-27 | 3.81 | 3.83 | 3.73 | 3.73 | 3.39 | qfq | 6,447,153 | 24,408,307 | -2.10% |
| 2024-03-26 | 3.80 | 3.83 | 3.73 | 3.81 | 3.46 | qfq | 7,608,573 | 28,729,673 | 0.53% |
| 2024-03-25 | 3.79 | 3.86 | 3.78 | 3.79 | 3.45 | qfq | 8,621,600 | 32,978,646 | -0.26% |
| 2024-03-22 | 3.85 | 3.87 | 3.78 | 3.80 | 3.46 | qfq | 7,980,873 | 30,489,082 | -1.55% |
| 2024-03-21 | 3.87 | 3.88 | 3.83 | 3.86 | 3.51 | qfq | 7,307,150 | 28,147,023 | -0.26% |
| 2024-03-20 | 3.87 | 3.87 | 3.83 | 3.87 | 3.52 | qfq | 6,689,554 | 25,755,702 | 0.26% |
| 2024-03-19 | 3.88 | 3.91 | 3.84 | 3.86 | 3.51 | qfq | 9,903,900 | 38,363,119 | -0.52% |
| 2024-03-18 | 3.84 | 3.89 | 3.84 | 3.88 | 3.53 | qfq | 9,836,131 | 38,053,419 | 0.78% |
| 2024-03-15 | 3.81 | 3.86 | 3.80 | 3.85 | 3.50 | qfq | 8,726,500 | 33,488,887 | 0.79% |
| 2024-03-14 | 3.83 | 3.85 | 3.79 | 3.82 | 3.47 | qfq | 7,405,010 | 28,333,913 | -0.52% |
| 2024-03-13 | 3.81 | 3.89 | 3.77 | 3.84 | 3.49 | qfq | 13,301,312 | 50,994,517 | 0.26% |
| 2024-03-12 | 3.85 | 3.87 | 3.78 | 3.83 | 3.48 | qfq | 11,026,600 | 42,056,959 | -0.52% |
| 2024-03-11 | 3.78 | 3.89 | 3.77 | 3.85 | 3.50 | qfq | 13,252,410 | 50,846,482 | 2.12% |
| 2024-03-08 | 3.82 | 3.83 | 3.71 | 3.77 | 3.43 | qfq | 13,995,902 | 52,587,546 | -1.82% |
| 2024-03-07 | 3.70 | 3.93 | 3.68 | 3.84 | 3.49 | qfq | 25,402,300 | 96,606,938 | 3.23% |
| 2024-03-06 | 3.68 | 3.73 | 3.67 | 3.72 | 3.38 | qfq | 10,643,931 | 39,492,814 | 0.54% |
| 2024-03-05 | 3.63 | 3.73 | 3.58 | 3.70 | 3.36 | qfq | 16,985,250 | 61,959,685 | 1.09% |
| 2024-03-04 | 3.68 | 3.70 | 3.62 | 3.66 | 3.33 | qfq | 7,163,700 | 26,143,524 | -0.81% |
| 2024-03-01 | 3.68 | 3.72 | 3.66 | 3.69 | 3.36 | qfq | 6,515,550 | 23,989,082 | 0.27% |
| 2024-02-29 | 3.60 | 3.68 | 3.59 | 3.68 | 3.35 | qfq | 9,098,702 | 33,176,928 | 1.66% |
| 2024-02-28 | 3.72 | 3.83 | 3.61 | 3.62 | 3.29 | qfq | 17,250,902 | 64,515,303 | -2.95% |
| 2024-02-27 | 3.66 | 3.74 | 3.66 | 3.73 | 3.39 | qfq | 8,277,800 | 30,782,526 | 1.36% |
| 2024-02-26 | 3.68 | 3.75 | 3.66 | 3.68 | 3.35 | qfq | 10,215,461 | 37,762,023 | 0.00% |
| 2024-02-23 | 3.64 | 3.69 | 3.62 | 3.68 | 3.35 | qfq | 10,185,161 | 37,246,548 | 1.10% |
| 2024-02-22 | 3.60 | 3.65 | 3.59 | 3.64 | 3.31 | qfq | 8,091,200 | 29,276,068 | 1.11% |
| 2024-02-21 | 3.55 | 3.68 | 3.54 | 3.60 | 3.27 | qfq | 10,667,600 | 38,700,445 | 0.84% |
| 2024-02-20 | 3.57 | 3.58 | 3.51 | 3.57 | 3.25 | qfq | 7,581,761 | 26,951,349 | 0.00% |
| 2024-02-19 | 3.53 | 3.58 | 3.49 | 3.57 | 3.25 | qfq | 12,712,701 | 45,068,261 | 2.29% |
| 2024-02-08 | 3.32 | 3.49 | 3.27 | 3.49 | 3.17 | qfq | 19,271,164 | 65,177,123 | 5.12% |
| 2024-02-07 | 3.42 | 3.44 | 3.29 | 3.32 | 3.02 | qfq | 18,327,968 | 61,179,106 | -2.92% |
| 2024-02-06 | 3.25 | 3.51 | 3.17 | 3.42 | 3.11 | qfq | 15,128,600 | 50,375,003 | 3.64% |
| 2024-02-05 | 3.56 | 3.57 | 3.28 | 3.30 | 3.00 | qfq | 21,376,300 | 72,461,436 | -8.33% |
| 2024-02-02 | 3.70 | 3.78 | 3.51 | 3.60 | 3.27 | qfq | 15,213,900 | 55,653,835 | -3.23% |
| 2024-02-01 | 3.84 | 3.84 | 3.71 | 3.72 | 3.38 | qfq | 10,768,858 | 40,533,767 | -3.38% |
| 2024-01-31 | 3.90 | 3.98 | 3.82 | 3.85 | 3.50 | qfq | 10,392,300 | 40,367,229 | -2.04% |
| 2024-01-30 | 3.96 | 4.02 | 3.92 | 3.93 | 3.57 | qfq | 9,787,700 | 38,890,772 | -0.76% |
| 2024-01-29 | 4.02 | 4.04 | 3.95 | 3.96 | 3.60 | qfq | 8,411,300 | 33,587,932 | -1.74% |
| 2024-01-26 | 3.95 | 4.05 | 3.93 | 4.03 | 3.67 | qfq | 13,295,000 | 53,229,779 | 2.81% |
| 2024-01-25 | 3.78 | 3.93 | 3.78 | 3.92 | 3.56 | qfq | 9,692,500 | 37,527,347 | 3.70% |
| 2024-01-24 | 3.70 | 3.79 | 3.63 | 3.78 | 3.44 | qfq | 9,218,200 | 34,265,771 | 2.44% |
| 2024-01-23 | 3.67 | 3.70 | 3.60 | 3.69 | 3.36 | qfq | 7,681,200 | 28,131,641 | 0.54% |
| 2024-01-22 | 3.87 | 3.87 | 3.64 | 3.67 | 3.34 | qfq | 10,350,501 | 38,896,341 | -5.17% |
| 2024-01-19 | 3.91 | 3.93 | 3.86 | 3.87 | 3.52 | qfq | 7,697,400 | 29,918,131 | -1.28% |
| 2024-01-18 | 4.03 | 4.04 | 3.82 | 3.92 | 3.56 | qfq | 16,595,600 | 64,736,185 | -2.97% |
| 2024-01-17 | 4.10 | 4.12 | 4.04 | 4.04 | 3.67 | qfq | 6,407,000 | 26,143,560 | -1.46% |
| 2024-01-16 | 4.13 | 4.15 | 4.05 | 4.10 | 3.73 | qfq | 8,947,200 | 36,629,008 | -1.44% |
| 2024-01-15 | 4.17 | 4.19 | 4.14 | 4.16 | 3.78 | qfq | 6,182,800 | 25,761,275 | -0.24% |
| 2024-01-12 | 4.10 | 4.22 | 4.10 | 4.17 | 3.79 | qfq | 11,934,300 | 49,948,380 | 1.46% |
| 2024-01-11 | 4.10 | 4.13 | 4.08 | 4.11 | 3.74 | qfq | 4,994,600 | 20,519,617 | 0.49% |
| 2024-01-10 | 4.13 | 4.14 | 4.07 | 4.09 | 3.72 | qfq | 5,168,600 | 21,213,723 | -0.97% |
| 2024-01-09 | 4.12 | 4.16 | 4.10 | 4.13 | 3.76 | qfq | 5,061,500 | 20,896,067 | 0.24% |
| 2024-01-08 | 4.18 | 4.21 | 4.12 | 4.12 | 3.75 | qfq | 6,518,400 | 27,083,017 | -1.44% |
| 2024-01-05 | 4.20 | 4.27 | 4.17 | 4.18 | 3.80 | qfq | 9,879,573 | 41,719,517 | -0.95% |
| 2024-01-04 | 4.20 | 4.25 | 4.19 | 4.22 | 3.84 | qfq | 11,403,000 | 48,033,729 | 0.24% |
| 2024-01-03 | 4.15 | 4.21 | 4.13 | 4.21 | 3.83 | qfq | 10,570,003 | 44,182,822 | 1.45% |
| 2024-01-02 | 4.09 | 4.21 | 4.08 | 4.15 | 3.77 | qfq | 12,996,700 | 53,959,137 | 1.47% |
| 2023-12-29 | 4.07 | 4.11 | 4.07 | 4.09 | 3.72 | qfq | 8,398,600 | 34,347,792 | 0.00% |
| 2023-12-28 | 4.05 | 4.10 | 4.03 | 4.09 | 3.72 | qfq | 9,010,300 | 36,684,154 | 1.24% |
| 2023-12-27 | 4.03 | 4.06 | 4.00 | 4.04 | 3.67 | qfq | 8,561,400 | 34,520,264 | 0.75% |
| 2023-12-26 | 4.04 | 4.08 | 4.01 | 4.01 | 3.65 | qfq | 5,691,600 | 22,982,832 | -0.74% |
| 2023-12-25 | 4.09 | 4.09 | 4.01 | 4.04 | 3.67 | qfq | 10,158,200 | 41,002,162 | -1.46% |
| 2023-12-22 | 4.16 | 4.16 | 4.07 | 4.10 | 3.73 | qfq | 12,096,800 | 49,727,424 | -1.20% |
| 2023-12-21 | 4.13 | 4.18 | 4.05 | 4.15 | 3.77 | qfq | 15,943,141 | 65,502,305 | 0.24% |
| 2023-12-20 | 4.16 | 4.27 | 4.14 | 4.14 | 3.77 | qfq | 20,224,475 | 85,001,498 | -0.72% |
| 2023-12-19 | 4.33 | 4.34 | 4.14 | 4.17 | 3.79 | qfq | 24,554,453 | 103,426,704 | -2.80% |
| 2023-12-18 | 4.38 | 4.38 | 4.25 | 4.29 | 3.90 | qfq | 27,956,947 | 120,096,386 | -2.50% |
| 2023-12-15 | 4.40 | 4.44 | 4.31 | 4.40 | 4.00 | qfq | 41,567,200 | 181,534,335 | -0.68% |
| 2023-12-14 | 4.24 | 4.53 | 4.21 | 4.43 | 4.03 | qfq | 53,979,713 | 236,033,727 | 4.48% |
| 2023-12-13 | 4.20 | 4.27 | 4.18 | 4.24 | 3.86 | qfq | 13,675,300 | 58,082,251 | 1.19% |
| 2023-12-12 | 4.17 | 4.20 | 4.15 | 4.19 | 3.81 | qfq | 5,131,600 | 21,412,719 | 0.48% |
| 2023-12-11 | 4.13 | 4.19 | 4.06 | 4.17 | 3.79 | qfq | 10,280,000 | 42,394,724 | 0.72% |
| 2023-12-08 | 4.18 | 4.22 | 4.14 | 4.14 | 3.77 | qfq | 7,012,887 | 29,317,464 | -0.72% |
| 2023-12-07 | 4.18 | 4.20 | 4.16 | 4.17 | 3.79 | qfq | 5,009,300 | 20,913,818 | -0.24% |
| 2023-12-06 | 4.16 | 4.21 | 4.14 | 4.18 | 3.80 | qfq | 6,798,700 | 28,434,303 | -0.24% |
| 2023-12-05 | 4.21 | 4.23 | 4.18 | 4.19 | 3.81 | qfq | 6,240,000 | 26,262,003 | -0.48% |
| 2023-12-04 | 4.23 | 4.24 | 4.18 | 4.21 | 3.83 | qfq | 6,309,900 | 26,549,962 | -0.24% |
| 2023-12-01 | 4.18 | 4.23 | 4.16 | 4.22 | 3.84 | qfq | 5,876,400 | 24,703,614 | 0.72% |
| 2023-11-30 | 4.18 | 4.20 | 4.15 | 4.19 | 3.81 | qfq | 5,611,000 | 23,428,549 | 0.24% |
| 2023-11-29 | 4.18 | 4.22 | 4.17 | 4.18 | 3.80 | qfq | 6,308,000 | 26,472,370 | 0.00% |
| 2023-11-28 | 4.18 | 4.19 | 4.14 | 4.18 | 3.80 | qfq | 5,651,960 | 23,577,156 | 0.00% |
| 2023-11-27 | 4.20 | 4.20 | 4.15 | 4.18 | 3.80 | qfq | 6,259,200 | 26,115,707 | -0.24% |
| 2023-11-24 | 4.22 | 4.23 | 4.18 | 4.19 | 3.81 | qfq | 4,990,700 | 20,966,236 | -0.48% |
| 2023-11-23 | 4.20 | 4.22 | 4.18 | 4.21 | 3.83 | qfq | 4,914,000 | 20,658,822 | 0.24% |
| 2023-11-22 | 4.23 | 4.25 | 4.20 | 4.20 | 3.82 | qfq | 7,178,500 | 30,325,186 | -0.47% |
| 2023-11-21 | 4.23 | 4.26 | 4.22 | 4.22 | 3.84 | qfq | 5,666,200 | 24,038,115 | -0.47% |
| 2023-11-20 | 4.23 | 4.27 | 4.23 | 4.24 | 3.86 | qfq | 5,840,900 | 24,775,065 | 0.00% |
| 2023-11-17 | 4.23 | 4.25 | 4.22 | 4.24 | 3.86 | qfq | 5,457,800 | 23,114,070 | 0.47% |
| 2023-11-16 | 4.22 | 4.25 | 4.21 | 4.22 | 3.84 | qfq | 5,334,400 | 22,569,945 | -0.47% |
| 2023-11-15 | 4.23 | 4.27 | 4.22 | 4.24 | 3.86 | qfq | 8,768,310 | 37,156,702 | 0.24% |
| 2023-11-14 | 4.27 | 4.30 | 4.22 | 4.23 | 3.85 | qfq | 11,078,100 | 47,062,261 | -1.17% |
| 2023-11-13 | 4.21 | 4.28 | 4.20 | 4.28 | 3.89 | qfq | 14,679,000 | 62,369,119 | 1.66% |
| 2023-11-10 | 4.18 | 4.23 | 4.12 | 4.21 | 3.83 | qfq | 12,830,500 | 53,549,838 | 0.72% |
| 2023-11-09 | 4.14 | 4.22 | 4.14 | 4.18 | 3.80 | qfq | 10,295,175 | 43,107,875 | 0.48% |
| 2023-11-08 | 4.17 | 4.18 | 4.13 | 4.16 | 3.78 | qfq | 5,904,700 | 24,529,357 | -0.48% |
| 2023-11-07 | 4.17 | 4.19 | 4.15 | 4.18 | 3.80 | qfq | 7,430,000 | 30,957,044 | 0.24% |
| 2023-11-06 | 4.16 | 4.18 | 4.14 | 4.17 | 3.79 | qfq | 8,846,200 | 36,827,732 | 0.97% |
| 2023-11-03 | 4.10 | 4.16 | 4.10 | 4.13 | 3.76 | qfq | 7,108,200 | 29,419,305 | 0.98% |
| 2023-11-02 | 4.12 | 4.15 | 4.09 | 4.09 | 3.72 | qfq | 5,936,600 | 24,411,372 | -0.73% |
| 2023-11-01 | 4.13 | 4.15 | 4.10 | 4.12 | 3.75 | qfq | 9,228,202 | 38,016,509 | 0.24% |
| 2023-10-31 | 4.13 | 4.15 | 4.09 | 4.11 | 3.74 | qfq | 7,704,804 | 31,678,612 | -0.72% |
| 2023-10-30 | 4.17 | 4.17 | 4.11 | 4.14 | 3.77 | qfq | 11,637,550 | 48,171,551 | -1.43% |
| 2023-10-27 | 4.13 | 4.20 | 4.12 | 4.20 | 3.82 | qfq | 8,965,702 | 37,477,449 | 1.45% |
| 2023-10-26 | 4.11 | 4.16 | 4.07 | 4.14 | 3.77 | qfq | 6,590,364 | 27,123,351 | 0.73% |
| 2023-10-25 | 4.06 | 4.12 | 4.04 | 4.11 | 3.74 | qfq | 6,988,400 | 28,610,626 | 1.73% |
| 2023-10-24 | 3.97 | 4.05 | 3.96 | 4.04 | 3.67 | qfq | 6,660,326 | 26,745,418 | 2.02% |
| 2023-10-23 | 4.05 | 4.05 | 3.95 | 3.96 | 3.60 | qfq | 7,961,306 | 31,732,169 | -1.98% |
| 2023-10-20 | 4.04 | 4.08 | 4.01 | 4.04 | 3.67 | qfq | 5,159,800 | 20,875,845 | 0.25% |
| 2023-10-19 | 4.08 | 4.11 | 4.02 | 4.03 | 3.67 | qfq | 6,948,242 | 28,195,081 | -1.23% |
| 2023-10-18 | 4.15 | 4.15 | 4.06 | 4.08 | 3.71 | qfq | 5,737,200 | 23,463,992 | -1.69% |
| 2023-10-17 | 4.18 | 4.21 | 4.13 | 4.15 | 3.77 | qfq | 4,986,342 | 20,745,137 | -0.48% |
| 2023-10-16 | 4.15 | 4.18 | 4.13 | 4.17 | 3.79 | qfq | 6,040,800 | 25,098,826 | 0.24% |
| 2023-10-13 | 4.20 | 4.26 | 4.13 | 4.16 | 3.78 | qfq | 8,351,914 | 34,932,966 | -1.19% |
| 2023-10-12 | 4.19 | 4.22 | 4.18 | 4.21 | 3.83 | qfq | 4,163,085 | 17,512,704 | 0.48% |
| 2023-10-11 | 4.23 | 4.24 | 4.16 | 4.19 | 3.81 | qfq | 7,450,000 | 31,287,234 | -1.18% |
| 2023-10-10 | 4.24 | 4.27 | 4.22 | 4.24 | 3.86 | qfq | 3,955,000 | 16,769,407 | -0.24% |
| 2023-10-09 | 4.26 | 4.27 | 4.22 | 4.25 | 3.87 | qfq | 6,945,350 | 29,448,688 | -0.47% |
| 2023-09-28 | 4.22 | 4.27 | 4.22 | 4.27 | 3.88 | qfq | 5,420,906 | 23,059,748 | 1.18% |
| 2023-09-27 | 4.22 | 4.24 | 4.19 | 4.22 | 3.84 | qfq | 4,384,800 | 18,529,314 | 0.00% |
| 2023-09-26 | 4.22 | 4.25 | 4.18 | 4.22 | 3.84 | qfq | 5,339,387 | 22,458,702 | -0.24% |
| 2023-09-25 | 4.25 | 4.28 | 4.23 | 4.23 | 3.85 | qfq | 4,441,050 | 18,859,812 | -0.70% |
| 2023-09-22 | 4.22 | 4.27 | 4.20 | 4.26 | 3.87 | qfq | 6,236,402 | 26,441,949 | 0.71% |
| 2023-09-21 | 4.25 | 4.29 | 4.23 | 4.23 | 3.85 | qfq | 5,384,200 | 22,892,083 | -0.70% |
| 2023-09-20 | 4.32 | 4.32 | 4.25 | 4.26 | 3.87 | qfq | 6,970,700 | 29,858,085 | -1.16% |
| 2023-09-19 | 4.32 | 4.34 | 4.31 | 4.31 | 3.92 | qfq | 4,205,285 | 18,152,189 | -0.46% |
| 2023-09-18 | 4.32 | 4.33 | 4.29 | 4.33 | 3.94 | qfq | 5,985,171 | 25,796,566 | 0.00% |
| 2023-09-15 | 4.35 | 4.36 | 4.31 | 4.33 | 3.94 | qfq | 9,319,800 | 40,338,503 | 0.00% |
| 2023-09-14 | 4.32 | 4.36 | 4.31 | 4.33 | 3.94 | qfq | 7,201,500 | 31,212,331 | 0.00% |
| 2023-09-13 | 4.29 | 4.38 | 4.29 | 4.33 | 3.94 | qfq | 11,661,900 | 50,548,884 | 0.70% |
| 2023-09-12 | 4.29 | 4.35 | 4.29 | 4.30 | 3.91 | qfq | 6,231,266 | 26,923,000 | 0.23% |
| 2023-09-11 | 4.31 | 4.31 | 4.27 | 4.29 | 3.90 | qfq | 5,600,800 | 24,032,100 | 0.00% |
| 2023-09-08 | 4.29 | 4.32 | 4.25 | 4.29 | 3.90 | qfq | 6,597,600 | 28,295,929 | 0.23% |
| 2023-09-07 | 4.38 | 4.38 | 4.28 | 4.28 | 3.89 | qfq | 10,788,700 | 46,584,840 | -2.28% |
| 2023-09-06 | 4.45 | 4.46 | 4.37 | 4.38 | 3.98 | qfq | 8,984,200 | 39,461,209 | -1.57% |
| 2023-09-05 | 4.45 | 4.49 | 4.42 | 4.45 | 4.05 | qfq | 10,515,700 | 46,807,913 | 0.00% |
| 2023-09-04 | 4.39 | 4.46 | 4.38 | 4.45 | 4.05 | qfq | 16,000,300 | 70,839,140 | 1.37% |
| 2023-09-01 | 4.38 | 4.40 | 4.35 | 4.39 | 3.99 | qfq | 8,764,300 | 38,367,412 | 0.00% |
| 2023-08-31 | 4.36 | 4.41 | 4.34 | 4.39 | 3.99 | qfq | 13,899,866 | 60,843,691 | 0.69% |
| 2023-08-30 | 4.40 | 4.44 | 4.35 | 4.36 | 3.97 | qfq | 10,787,500 | 47,332,932 | -1.13% |
| 2023-08-29 | 4.36 | 4.42 | 4.35 | 4.41 | 4.01 | qfq | 8,566,400 | 37,651,540 | 1.15% |
| 2023-08-28 | 4.47 | 4.52 | 4.34 | 4.36 | 3.97 | qfq | 16,585,587 | 73,139,294 | 1.87% |
| 2023-08-25 | 4.29 | 4.39 | 4.27 | 4.28 | 3.89 | qfq | 7,371,091 | 31,784,284 | -0.47% |
| 2023-08-24 | 4.35 | 4.37 | 4.30 | 4.30 | 3.91 | qfq | 6,509,200 | 28,127,077 | -0.46% |
| 2023-08-23 | 4.34 | 4.39 | 4.30 | 4.32 | 3.93 | qfq | 9,062,600 | 39,362,038 | -0.23% |
| 2023-08-22 | 4.38 | 4.42 | 4.26 | 4.33 | 3.94 | qfq | 13,232,003 | 57,081,348 | -1.14% |
| 2023-08-21 | 4.41 | 4.45 | 4.36 | 4.38 | 3.98 | qfq | 7,307,600 | 32,207,598 | -0.68% |
| 2023-08-18 | 4.44 | 4.48 | 4.40 | 4.41 | 4.01 | qfq | 7,282,100 | 32,384,286 | -0.90% |
| 2023-08-17 | 4.43 | 4.46 | 4.38 | 4.45 | 4.05 | qfq | 8,866,387 | 39,260,714 | 0.00% |
| 2023-08-16 | 4.46 | 4.46 | 4.41 | 4.45 | 4.05 | qfq | 6,366,387 | 28,215,700 | 0.00% |
| 2023-08-15 | 4.45 | 4.48 | 4.39 | 4.45 | 4.05 | qfq | 7,865,587 | 34,938,080 | 0.00% |
| 2023-08-14 | 4.41 | 4.47 | 4.38 | 4.45 | 4.05 | qfq | 8,964,678 | 39,726,861 | 0.23% |
| 2023-08-11 | 4.53 | 4.54 | 4.43 | 4.44 | 4.04 | qfq | 11,614,200 | 51,928,841 | -2.42% |
| 2023-08-10 | 4.50 | 4.56 | 4.49 | 4.55 | 4.14 | qfq | 8,125,800 | 36,854,119 | 1.11% |
| 2023-08-09 | 4.52 | 4.53 | 4.49 | 4.50 | 4.09 | qfq | 7,986,312 | 35,983,466 | -0.66% |
| 2023-08-08 | 4.52 | 4.58 | 4.51 | 4.53 | 4.12 | qfq | 8,718,786 | 39,559,619 | 0.22% |
| 2023-08-07 | 4.62 | 4.63 | 4.52 | 4.52 | 4.11 | qfq | 13,908,200 | 63,218,941 | -2.16% |
| 2023-08-04 | 4.67 | 4.71 | 4.60 | 4.62 | 4.20 | qfq | 18,845,300 | 87,232,723 | -1.28% |
| 2023-08-03 | 4.59 | 4.69 | 4.58 | 4.68 | 4.26 | qfq | 18,428,572 | 85,738,181 | 1.30% |
| 2023-08-02 | 4.66 | 4.66 | 4.58 | 4.62 | 4.20 | qfq | 23,534,102 | 108,704,155 | -1.70% |
| 2023-08-01 | 4.60 | 4.72 | 4.56 | 4.70 | 4.27 | qfq | 41,183,106 | 191,895,438 | 2.17% |
| 2023-07-31 | 4.52 | 4.61 | 4.50 | 4.60 | 4.18 | qfq | 25,225,178 | 115,187,162 | 2.00% |
| 2023-07-28 | 4.49 | 4.54 | 4.43 | 4.51 | 4.10 | qfq | 13,782,900 | 61,936,663 | 0.45% |
| 2023-07-27 | 4.51 | 4.58 | 4.49 | 4.49 | 4.08 | qfq | 14,535,350 | 65,713,714 | -0.44% |
| 2023-07-26 | 4.54 | 4.54 | 4.49 | 4.51 | 4.10 | qfq | 10,480,600 | 47,250,556 | -0.66% |
| 2023-07-25 | 4.51 | 4.54 | 4.48 | 4.54 | 4.13 | qfq | 17,226,925 | 77,657,437 | 0.89% |
| 2023-07-24 | 4.48 | 4.54 | 4.42 | 4.50 | 4.09 | qfq | 15,548,856 | 69,716,997 | 0.22% |
| 2023-07-21 | 4.46 | 4.52 | 4.45 | 4.49 | 4.08 | qfq | 11,884,300 | 53,343,039 | 0.67% |
| 2023-07-20 | 4.53 | 4.54 | 4.45 | 4.46 | 4.06 | qfq | 18,543,200 | 83,227,485 | -1.76% |
| 2023-07-19 | 4.56 | 4.58 | 4.51 | 4.54 | 4.13 | qfq | 13,573,700 | 61,543,629 | 0.22% |
| 2023-07-18 | 4.66 | 4.69 | 4.50 | 4.53 | 4.12 | qfq | 29,338,400 | 133,350,223 | -3.41% |
| 2023-07-17 | 4.72 | 4.72 | 4.66 | 4.69 | 4.27 | qfq | 20,017,243 | 93,746,577 | -0.64% |