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
晋亿实业601002.SH
最近收盘价4.702026-07-17
最近交易日2026-07-17
成交量（股）25,586,415
成交额（元）120,886,524
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.1 | — | — | — | 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 | 4.78 | 4.88 | 4.58 | 4.70 | 4.70 | qfq | 25,586,415 | 120,886,524 | -1.67% |
| 2026-07-16 | 4.92 | 4.96 | 4.78 | 4.78 | 4.78 | qfq | 28,768,017 | 139,319,130 | -4.21% |
| 2026-07-15 | 4.87 | 4.99 | 4.77 | 4.99 | 4.99 | qfq | 39,050,249 | 190,800,590 | 0.00% |
| 2026-07-14 | 4.89 | 5.14 | 4.72 | 4.99 | 4.99 | qfq | 65,520,877 | 324,238,044 | 2.89% |
| 2026-07-13 | 4.81 | 4.85 | 4.70 | 4.85 | 4.85 | qfq | 26,624,095 | 128,748,534 | 9.98% |
| 2026-07-10 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | qfq | 11,133,453 | 48,816,890 | 2.56% |
| 2026-07-09 | 4.29 | 4.35 | 4.20 | 4.30 | 4.30 | qfq | 8,875,400 | 37,822,951 | -0.92% |
| 2026-07-08 | 4.45 | 4.45 | 4.30 | 4.34 | 4.34 | qfq | 6,942,929 | 30,166,039 | -1.59% |
| 2026-07-07 | 4.53 | 4.53 | 4.39 | 4.41 | 4.41 | qfq | 9,654,299 | 42,829,318 | -2.22% |
| 2026-07-06 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | qfq | 12,366,226 | 56,187,407 | -1.31% |
| 2026-07-03 | 4.38 | 4.60 | 4.37 | 4.57 | 4.57 | qfq | 16,888,700 | 76,302,881 | 4.58% |
| 2026-07-02 | 4.37 | 4.46 | 4.33 | 4.37 | 4.37 | qfq | 12,902,526 | 56,872,308 | 0.00% |
| 2026-07-01 | 4.30 | 4.43 | 4.27 | 4.37 | 4.37 | qfq | 12,707,226 | 55,405,194 | 1.16% |
| 2026-06-30 | 4.28 | 4.37 | 4.23 | 4.32 | 4.32 | qfq | 16,025,475 | 69,318,093 | 0.93% |
| 2026-06-29 | 4.33 | 4.37 | 4.16 | 4.28 | 4.28 | qfq | 16,966,566 | 72,345,589 | -1.61% |
| 2026-06-26 | 4.45 | 4.45 | 4.32 | 4.35 | 4.35 | qfq | 12,915,900 | 56,477,373 | -2.25% |
| 2026-06-25 | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | qfq | 10,030,402 | 44,840,720 | -2.20% |
| 2026-06-24 | 4.68 | 4.68 | 4.50 | 4.55 | 4.55 | qfq | 12,016,301 | 54,765,005 | -2.99% |
| 2026-06-23 | 4.63 | 4.77 | 4.60 | 4.69 | 4.69 | qfq | 14,170,352 | 66,745,848 | 1.52% |
| 2026-06-22 | 4.65 | 4.66 | 4.46 | 4.62 | 4.62 | qfq | 17,746,601 | 80,476,036 | -0.65% |
| 2026-06-18 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 11,467,708 | 53,642,653 | -1.90% |
| 2026-06-17 | 4.80 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 11,408,434 | 54,180,366 | -1.86% |
| 2026-06-16 | 4.90 | 4.91 | 4.82 | 4.83 | 4.83 | qfq | 9,827,400 | 47,608,996 | -1.63% |
| 2026-06-15 | 4.87 | 4.96 | 4.86 | 4.91 | 4.91 | qfq | 11,960,900 | 58,791,315 | 1.24% |
| 2026-06-12 | 4.86 | 4.89 | 4.77 | 4.85 | 4.85 | qfq | 10,810,601 | 52,401,183 | 0.83% |
| 2026-06-11 | 4.81 | 4.87 | 4.76 | 4.81 | 4.81 | qfq | 10,298,600 | 49,449,135 | -1.23% |
| 2026-06-10 | 4.93 | 4.98 | 4.82 | 4.87 | 4.87 | qfq | 14,787,100 | 71,918,390 | -1.81% |
| 2026-06-09 | 5.00 | 5.04 | 4.90 | 4.96 | 4.96 | qfq | 12,810,146 | 63,502,272 | 0.40% |
| 2026-06-08 | 4.98 | 5.10 | 4.89 | 4.94 | 4.94 | qfq | 17,861,400 | 88,952,336 | -3.33% |
| 2026-06-05 | 5.05 | 5.25 | 4.97 | 5.11 | 5.11 | qfq | 19,500,200 | 99,497,517 | 1.39% |
| 2026-06-04 | 5.10 | 5.14 | 5.01 | 5.04 | 5.04 | qfq | 12,235,301 | 61,840,716 | -1.56% |
| 2026-06-03 | 5.13 | 5.15 | 5.06 | 5.12 | 5.12 | qfq | 13,195,276 | 67,450,276 | 0.00% |
| 2026-06-02 | 5.15 | 5.22 | 5.07 | 5.12 | 5.12 | qfq | 13,750,979 | 70,337,736 | -0.78% |
| 2026-06-01 | 5.11 | 5.23 | 5.02 | 5.16 | 5.16 | qfq | 16,498,201 | 85,041,445 | 0.58% |
| 2026-05-29 | 5.23 | 5.30 | 5.10 | 5.13 | 5.13 | qfq | 22,359,211 | 115,998,337 | -1.91% |
| 2026-05-28 | 5.02 | 5.39 | 4.96 | 5.23 | 5.23 | qfq | 33,251,201 | 171,470,281 | 4.18% |
| 2026-05-27 | 5.16 | 5.17 | 5.00 | 5.02 | 5.02 | qfq | 19,628,894 | 99,425,259 | -3.09% |
| 2026-05-26 | 5.23 | 5.23 | 5.10 | 5.18 | 5.18 | qfq | 15,756,700 | 81,204,934 | -1.15% |
| 2026-05-25 | 5.35 | 5.41 | 5.20 | 5.24 | 5.24 | qfq | 18,947,361 | 99,806,433 | -1.69% |
| 2026-05-22 | 5.28 | 5.38 | 5.23 | 5.33 | 5.33 | qfq | 17,664,345 | 93,838,509 | 1.91% |
| 2026-05-21 | 5.48 | 5.55 | 5.21 | 5.23 | 5.23 | qfq | 25,024,608 | 134,718,542 | -4.04% |
| 2026-05-20 | 5.52 | 5.56 | 5.39 | 5.45 | 5.45 | qfq | 17,635,600 | 95,956,857 | -1.98% |
| 2026-05-19 | 5.57 | 5.57 | 5.43 | 5.56 | 5.56 | qfq | 17,388,980 | 95,648,211 | -0.36% |
| 2026-05-18 | 5.46 | 5.59 | 5.36 | 5.58 | 5.58 | qfq | 19,710,142 | 108,722,747 | 1.45% |
| 2026-05-15 | 5.59 | 5.66 | 5.47 | 5.50 | 5.50 | qfq | 24,890,300 | 137,636,513 | -2.14% |
| 2026-05-14 | 5.92 | 5.94 | 5.60 | 5.62 | 5.62 | qfq | 30,342,749 | 173,502,442 | -4.26% |
| 2026-05-13 | 5.79 | 5.94 | 5.73 | 5.87 | 5.87 | qfq | 25,416,258 | 149,364,423 | 0.51% |
| 2026-05-12 | 5.98 | 6.12 | 5.79 | 5.84 | 5.84 | qfq | 35,463,670 | 211,090,937 | -2.99% |
| 2026-05-11 | 6.14 | 6.16 | 5.99 | 6.02 | 5.94 | qfq | 32,889,191 | 198,419,248 | -1.47% |
| 2026-05-08 | 6.15 | 6.16 | 5.99 | 6.11 | 6.03 | qfq | 31,542,956 | 192,084,113 | -0.97% |
| 2026-05-07 | 6.25 | 6.26 | 6.13 | 6.17 | 6.09 | qfq | 31,182,512 | 192,651,717 | -0.96% |
| 2026-05-06 | 6.28 | 6.50 | 6.17 | 6.23 | 6.15 | qfq | 42,500,902 | 267,934,542 | 0.16% |
| 2026-04-30 | 6.22 | 6.33 | 6.09 | 6.22 | 6.14 | qfq | 30,921,772 | 191,233,859 | -0.80% |
| 2026-04-29 | 6.27 | 6.33 | 6.20 | 6.27 | 6.19 | qfq | 25,695,929 | 160,821,566 | 0.00% |
| 2026-04-28 | 6.30 | 6.36 | 6.24 | 6.27 | 6.19 | qfq | 22,593,237 | 142,032,452 | -0.63% |
| 2026-04-27 | 6.20 | 6.34 | 6.12 | 6.31 | 6.23 | qfq | 34,845,266 | 217,249,958 | 1.77% |
| 2026-04-24 | 6.52 | 6.52 | 6.13 | 6.20 | 6.12 | qfq | 47,683,899 | 297,344,867 | -3.58% |
| 2026-04-23 | 6.64 | 6.67 | 6.40 | 6.43 | 6.34 | qfq | 42,159,901 | 273,478,008 | -3.02% |
| 2026-04-22 | 6.61 | 6.68 | 6.47 | 6.63 | 6.54 | qfq | 52,879,736 | 349,117,341 | 1.07% |
| 2026-04-21 | 6.62 | 6.69 | 6.46 | 6.56 | 6.47 | qfq | 72,677,843 | 476,161,692 | -1.80% |
| 2026-04-20 | 6.19 | 6.81 | 6.19 | 6.68 | 6.59 | qfq | 122,986,840 | 807,596,256 | 7.92% |
| 2026-04-17 | 6.02 | 6.20 | 5.96 | 6.19 | 6.11 | qfq | 54,927,257 | 335,808,225 | 2.48% |
| 2026-04-16 | 5.99 | 6.05 | 5.86 | 6.04 | 5.96 | qfq | 40,890,903 | 244,668,786 | 0.83% |
| 2026-04-15 | 6.09 | 6.09 | 5.94 | 5.99 | 5.91 | qfq | 51,766,693 | 309,683,756 | -2.60% |
| 2026-04-14 | 5.95 | 6.16 | 5.87 | 6.15 | 6.07 | qfq | 78,612,446 | 475,071,382 | 4.41% |
| 2026-04-13 | 6.00 | 6.01 | 5.84 | 5.89 | 5.81 | qfq | 39,384,920 | 231,477,338 | -1.01% |
| 2026-04-10 | 5.93 | 6.26 | 5.88 | 5.95 | 5.87 | qfq | 69,392,294 | 418,902,855 | 1.71% |
| 2026-04-09 | 5.79 | 5.98 | 5.79 | 5.85 | 5.77 | qfq | 78,415,352 | 460,626,366 | 0.52% |
| 2026-04-08 | 5.39 | 5.82 | 5.34 | 5.82 | 5.74 | qfq | 56,017,578 | 318,612,148 | 10.02% |
| 2026-04-07 | 5.15 | 5.31 | 5.10 | 5.29 | 5.22 | qfq | 31,082,974 | 162,941,084 | 2.92% |
| 2026-04-03 | 5.49 | 5.53 | 5.12 | 5.14 | 5.07 | qfq | 45,725,135 | 238,082,733 | -6.20% |
| 2026-04-02 | 5.63 | 5.64 | 5.42 | 5.48 | 5.41 | qfq | 51,425,899 | 283,777,088 | -3.35% |
| 2026-04-01 | 5.85 | 5.91 | 5.65 | 5.67 | 5.59 | qfq | 104,253,692 | 595,771,172 | -5.97% |
| 2026-03-31 | 5.54 | 6.08 | 5.54 | 6.03 | 5.95 | qfq | 139,066,187 | 827,707,699 | 9.04% |
| 2026-03-30 | 5.40 | 5.59 | 5.32 | 5.53 | 5.46 | qfq | 26,460,113 | 144,649,254 | 1.65% |
| 2026-03-27 | 5.52 | 5.56 | 5.41 | 5.44 | 5.37 | qfq | 28,709,961 | 156,457,239 | -1.63% |
| 2026-03-26 | 5.54 | 5.65 | 5.49 | 5.53 | 5.46 | qfq | 53,129,329 | 295,265,562 | -0.18% |
| 2026-03-25 | 5.11 | 5.54 | 5.11 | 5.54 | 5.47 | qfq | 37,745,751 | 202,989,885 | 9.92% |
| 2026-03-24 | 4.99 | 5.05 | 4.86 | 5.04 | 4.97 | qfq | 20,199,121 | 100,306,538 | 3.49% |
| 2026-03-23 | 5.16 | 5.19 | 4.81 | 4.87 | 4.81 | qfq | 28,720,615 | 143,005,453 | -7.24% |
| 2026-03-20 | 5.48 | 5.61 | 5.21 | 5.25 | 5.18 | qfq | 28,803,467 | 154,221,949 | -2.60% |
| 2026-03-19 | 5.50 | 5.53 | 5.36 | 5.39 | 5.32 | qfq | 11,228,773 | 60,980,970 | -2.36% |
| 2026-03-18 | 5.42 | 5.55 | 5.38 | 5.52 | 5.45 | qfq | 11,646,202 | 63,719,288 | 1.85% |
| 2026-03-17 | 5.55 | 5.58 | 5.40 | 5.42 | 5.35 | qfq | 12,535,200 | 68,689,098 | -2.34% |
| 2026-03-16 | 5.50 | 5.56 | 5.46 | 5.55 | 5.48 | qfq | 11,226,700 | 61,858,104 | 0.91% |
| 2026-03-13 | 5.53 | 5.61 | 5.49 | 5.50 | 5.43 | qfq | 13,112,227 | 72,828,662 | -0.54% |
| 2026-03-12 | 5.58 | 5.62 | 5.52 | 5.53 | 5.46 | qfq | 10,046,300 | 55,811,407 | -0.90% |
| 2026-03-11 | 5.62 | 5.68 | 5.57 | 5.58 | 5.51 | qfq | 15,349,424 | 86,219,217 | -0.53% |
| 2026-03-10 | 5.48 | 5.64 | 5.47 | 5.61 | 5.54 | qfq | 17,943,125 | 100,210,647 | 2.94% |
| 2026-03-09 | 5.46 | 5.46 | 5.36 | 5.45 | 5.38 | qfq | 17,073,124 | 92,456,300 | -1.09% |
| 2026-03-06 | 5.30 | 5.52 | 5.28 | 5.51 | 5.44 | qfq | 22,149,164 | 120,952,779 | 3.77% |
| 2026-03-05 | 5.27 | 5.38 | 5.27 | 5.31 | 5.24 | qfq | 11,980,900 | 63,873,953 | 1.72% |
| 2026-03-04 | 5.21 | 5.29 | 5.17 | 5.22 | 5.15 | qfq | 13,933,000 | 72,771,787 | -0.57% |
| 2026-03-03 | 5.49 | 5.49 | 5.20 | 5.25 | 5.18 | qfq | 20,745,515 | 110,684,074 | -3.67% |
| 2026-03-02 | 5.55 | 5.60 | 5.38 | 5.45 | 5.38 | qfq | 22,824,300 | 124,789,388 | -2.85% |
| 2026-02-27 | 5.64 | 5.66 | 5.57 | 5.61 | 5.54 | qfq | 13,184,601 | 73,978,265 | -0.53% |
| 2026-02-26 | 5.58 | 5.65 | 5.58 | 5.64 | 5.57 | qfq | 11,700,426 | 65,728,454 | 0.89% |
| 2026-02-25 | 5.62 | 5.67 | 5.57 | 5.59 | 5.52 | qfq | 10,855,600 | 61,041,939 | -0.71% |
| 2026-02-24 | 5.56 | 5.65 | 5.56 | 5.63 | 5.56 | qfq | 13,574,325 | 76,145,952 | 1.81% |
| 2026-02-13 | 5.64 | 5.69 | 5.51 | 5.53 | 5.46 | qfq | 16,120,400 | 89,865,623 | -2.30% |
| 2026-02-12 | 5.66 | 5.70 | 5.55 | 5.66 | 5.58 | qfq | 13,988,201 | 79,012,606 | 0.00% |
| 2026-02-11 | 5.65 | 5.69 | 5.61 | 5.66 | 5.58 | qfq | 11,693,227 | 66,130,556 | 0.00% |
| 2026-02-10 | 5.69 | 5.71 | 5.62 | 5.66 | 5.58 | qfq | 14,882,600 | 84,451,118 | -0.70% |
| 2026-02-09 | 5.62 | 5.79 | 5.62 | 5.70 | 5.62 | qfq | 25,326,242 | 144,842,823 | 1.97% |
| 2026-02-06 | 5.59 | 5.65 | 5.52 | 5.59 | 5.52 | qfq | 14,053,201 | 78,595,187 | -0.53% |
| 2026-02-05 | 5.66 | 5.72 | 5.61 | 5.62 | 5.55 | qfq | 17,279,387 | 97,553,068 | -0.88% |
| 2026-02-04 | 5.73 | 5.76 | 5.63 | 5.67 | 5.59 | qfq | 23,200,213 | 131,818,913 | -1.56% |
| 2026-02-03 | 5.55 | 5.77 | 5.50 | 5.76 | 5.68 | qfq | 38,027,563 | 215,802,630 | 4.54% |
| 2026-02-02 | 5.48 | 5.66 | 5.47 | 5.51 | 5.44 | qfq | 24,600,000 | 137,153,742 | 0.55% |
| 2026-01-30 | 5.44 | 5.52 | 5.36 | 5.48 | 5.41 | qfq | 15,845,306 | 86,334,776 | 0.18% |
| 2026-01-29 | 5.58 | 5.60 | 5.45 | 5.47 | 5.40 | qfq | 23,511,300 | 129,185,171 | -2.50% |
| 2026-01-28 | 5.60 | 5.70 | 5.56 | 5.61 | 5.54 | qfq | 31,675,554 | 178,113,885 | 2.00% |
| 2026-01-27 | 5.55 | 5.57 | 5.41 | 5.50 | 5.43 | qfq | 22,810,080 | 124,790,193 | -1.43% |
| 2026-01-26 | 5.46 | 5.78 | 5.45 | 5.58 | 5.51 | qfq | 51,499,617 | 288,647,156 | 2.57% |
| 2026-01-23 | 5.37 | 5.44 | 5.36 | 5.44 | 5.37 | qfq | 15,225,300 | 82,260,136 | 1.30% |
| 2026-01-22 | 5.34 | 5.37 | 5.30 | 5.37 | 5.30 | qfq | 11,258,600 | 60,194,916 | 0.94% |
| 2026-01-21 | 5.29 | 5.34 | 5.25 | 5.32 | 5.25 | qfq | 10,804,353 | 57,363,376 | 0.00% |
| 2026-01-20 | 5.34 | 5.39 | 5.28 | 5.32 | 5.25 | qfq | 15,331,401 | 81,594,652 | 0.00% |
| 2026-01-19 | 5.17 | 5.32 | 5.16 | 5.32 | 5.25 | qfq | 19,195,593 | 101,049,733 | 3.10% |
| 2026-01-16 | 5.21 | 5.23 | 5.15 | 5.16 | 5.09 | qfq | 10,926,400 | 56,618,636 | -1.15% |
| 2026-01-15 | 5.15 | 5.23 | 5.15 | 5.22 | 5.15 | qfq | 12,360,900 | 64,236,929 | 0.58% |
| 2026-01-14 | 5.26 | 5.29 | 5.13 | 5.19 | 5.12 | qfq | 22,160,421 | 115,720,027 | -1.33% |
| 2026-01-13 | 5.26 | 5.33 | 5.20 | 5.26 | 5.19 | qfq | 19,570,800 | 103,238,692 | -0.19% |
| 2026-01-12 | 5.23 | 5.27 | 5.19 | 5.27 | 5.20 | qfq | 16,102,192 | 84,196,036 | 0.96% |
| 2026-01-09 | 5.27 | 5.27 | 5.21 | 5.22 | 5.15 | qfq | 17,267,210 | 90,436,022 | -0.76% |
| 2026-01-08 | 5.20 | 5.29 | 5.18 | 5.26 | 5.19 | qfq | 17,317,798 | 90,904,085 | 0.57% |
| 2026-01-07 | 5.18 | 5.36 | 5.14 | 5.23 | 5.16 | qfq | 24,376,952 | 128,082,914 | 0.77% |
| 2026-01-06 | 5.15 | 5.25 | 5.13 | 5.19 | 5.12 | qfq | 14,994,050 | 77,818,205 | 0.97% |
| 2026-01-05 | 5.15 | 5.16 | 5.10 | 5.14 | 5.07 | qfq | 11,161,301 | 57,249,006 | 0.00% |
| 2025-12-31 | 5.20 | 5.22 | 5.12 | 5.14 | 5.07 | qfq | 8,506,300 | 43,904,753 | -1.53% |
| 2025-12-30 | 5.16 | 5.34 | 5.09 | 5.22 | 5.15 | qfq | 15,887,600 | 83,122,127 | 1.16% |
| 2025-12-29 | 5.23 | 5.23 | 5.15 | 5.16 | 5.09 | qfq | 10,692,800 | 55,343,891 | -1.15% |
| 2025-12-26 | 5.33 | 5.33 | 5.20 | 5.22 | 5.15 | qfq | 14,896,451 | 78,246,667 | -1.88% |
| 2025-12-25 | 5.24 | 5.49 | 5.17 | 5.32 | 5.25 | qfq | 34,935,730 | 185,949,265 | 1.33% |
| 2025-12-24 | 5.08 | 5.26 | 5.06 | 5.25 | 5.18 | qfq | 15,291,608 | 79,312,524 | 3.35% |
| 2025-12-23 | 5.13 | 5.19 | 5.07 | 5.08 | 5.01 | qfq | 12,734,600 | 65,305,645 | -2.31% |
| 2025-12-22 | 5.50 | 5.51 | 5.14 | 5.20 | 5.13 | qfq | 26,432,500 | 138,969,239 | 1.17% |
| 2025-12-19 | 5.02 | 5.14 | 5.00 | 5.14 | 5.07 | qfq | 8,878,591 | 44,931,345 | 3.01% |
| 2025-12-18 | 4.94 | 5.01 | 4.91 | 4.99 | 4.92 | qfq | 6,571,300 | 32,770,977 | 1.22% |
| 2025-12-17 | 4.95 | 5.00 | 4.81 | 4.93 | 4.86 | qfq | 14,037,101 | 68,781,630 | -0.40% |
| 2025-12-16 | 5.14 | 5.14 | 4.94 | 4.95 | 4.88 | qfq | 12,529,800 | 62,809,381 | -3.32% |
| 2025-12-15 | 5.07 | 5.17 | 5.06 | 5.12 | 5.05 | qfq | 8,453,701 | 43,359,975 | 0.79% |
| 2025-12-12 | 5.03 | 5.18 | 5.03 | 5.08 | 5.01 | qfq | 10,428,800 | 53,471,438 | 0.79% |
| 2025-12-11 | 5.16 | 5.17 | 5.03 | 5.04 | 4.97 | qfq | 9,848,900 | 50,134,986 | -2.33% |
| 2025-12-10 | 5.20 | 5.21 | 5.13 | 5.16 | 5.09 | qfq | 9,230,702 | 47,734,880 | -1.15% |
| 2025-12-09 | 5.14 | 5.27 | 5.12 | 5.22 | 5.15 | qfq | 15,296,891 | 79,592,923 | 0.97% |
| 2025-12-08 | 5.12 | 5.29 | 5.08 | 5.17 | 5.10 | qfq | 17,250,320 | 89,456,167 | 1.37% |
| 2025-12-05 | 5.01 | 5.10 | 4.99 | 5.10 | 5.03 | qfq | 6,378,811 | 32,276,014 | 1.80% |
| 2025-12-04 | 5.02 | 5.05 | 4.99 | 5.01 | 4.94 | qfq | 5,596,501 | 28,079,249 | -0.40% |
| 2025-12-03 | 5.09 | 5.09 | 5.00 | 5.03 | 4.96 | qfq | 7,431,629 | 37,476,453 | -1.18% |
| 2025-12-02 | 5.10 | 5.10 | 5.06 | 5.09 | 5.02 | qfq | 4,444,401 | 22,577,920 | 0.00% |
| 2025-12-01 | 5.07 | 5.09 | 5.04 | 5.09 | 5.02 | qfq | 8,986,900 | 45,505,244 | 0.79% |
| 2025-11-28 | 5.02 | 5.05 | 4.98 | 5.05 | 4.98 | qfq | 6,522,800 | 32,703,090 | 0.80% |
| 2025-11-27 | 5.03 | 5.05 | 5.00 | 5.01 | 4.94 | qfq | 5,844,810 | 29,386,571 | 0.00% |
| 2025-11-26 | 5.04 | 5.08 | 5.01 | 5.01 | 4.94 | qfq | 6,984,501 | 35,196,207 | -0.60% |
| 2025-11-25 | 5.03 | 5.09 | 5.02 | 5.04 | 4.97 | qfq | 7,208,058 | 36,447,261 | 0.20% |
| 2025-11-24 | 5.02 | 5.06 | 4.98 | 5.03 | 4.96 | qfq | 7,577,500 | 38,023,615 | 0.40% |
| 2025-11-21 | 5.13 | 5.15 | 4.98 | 5.01 | 4.94 | qfq | 14,482,201 | 73,052,179 | -2.53% |
| 2025-11-20 | 5.18 | 5.19 | 5.11 | 5.14 | 5.07 | qfq | 8,302,834 | 42,765,449 | -0.39% |
| 2025-11-19 | 5.22 | 5.25 | 5.14 | 5.16 | 5.09 | qfq | 10,815,392 | 55,961,126 | -0.96% |
| 2025-11-18 | 5.34 | 5.35 | 5.20 | 5.21 | 5.14 | qfq | 14,962,700 | 78,520,515 | -2.43% |
| 2025-11-17 | 5.38 | 5.39 | 5.28 | 5.34 | 5.27 | qfq | 21,930,356 | 116,743,147 | -1.29% |
| 2025-11-14 | 5.18 | 5.56 | 5.17 | 5.41 | 5.34 | qfq | 44,148,032 | 237,219,858 | 4.64% |
| 2025-11-13 | 5.17 | 5.19 | 5.13 | 5.17 | 5.10 | qfq | 9,182,100 | 47,402,852 | 0.00% |
| 2025-11-12 | 5.23 | 5.23 | 5.14 | 5.17 | 5.10 | qfq | 10,383,400 | 53,720,390 | -1.15% |
| 2025-11-11 | 5.20 | 5.26 | 5.18 | 5.23 | 5.16 | qfq | 13,055,101 | 68,164,706 | 0.97% |
| 2025-11-10 | 5.18 | 5.20 | 5.15 | 5.18 | 5.11 | qfq | 7,839,700 | 40,510,928 | 0.19% |
| 2025-11-07 | 5.16 | 5.20 | 5.12 | 5.17 | 5.10 | qfq | 9,605,824 | 49,739,287 | 0.39% |
| 2025-11-06 | 5.15 | 5.19 | 5.11 | 5.15 | 5.08 | qfq | 8,081,300 | 41,510,463 | 0.00% |
| 2025-11-05 | 5.03 | 5.18 | 5.01 | 5.15 | 5.08 | qfq | 14,049,785 | 72,013,156 | 1.78% |
| 2025-11-04 | 5.09 | 5.10 | 5.04 | 5.06 | 4.99 | qfq | 7,945,901 | 40,223,137 | -0.59% |
| 2025-11-03 | 5.06 | 5.09 | 4.99 | 5.09 | 5.02 | qfq | 13,295,173 | 67,020,153 | 0.20% |
| 2025-10-31 | 5.09 | 5.14 | 5.07 | 5.08 | 5.01 | qfq | 15,358,201 | 78,230,734 | 0.00% |
| 2025-10-30 | 5.32 | 5.33 | 5.07 | 5.08 | 5.01 | qfq | 43,841,900 | 226,552,233 | -6.62% |
| 2025-10-29 | 5.43 | 5.45 | 5.38 | 5.44 | 5.37 | qfq | 9,809,206 | 53,154,921 | 0.00% |
| 2025-10-28 | 5.45 | 5.45 | 5.35 | 5.44 | 5.37 | qfq | 10,590,801 | 57,416,876 | 0.18% |
| 2025-10-27 | 5.45 | 5.46 | 5.37 | 5.43 | 5.36 | qfq | 11,243,601 | 60,918,511 | 0.18% |
| 2025-10-24 | 5.40 | 5.43 | 5.36 | 5.42 | 5.35 | qfq | 9,303,501 | 50,220,726 | 0.18% |
| 2025-10-23 | 5.42 | 5.42 | 5.31 | 5.41 | 5.34 | qfq | 9,429,400 | 50,472,778 | -0.18% |
| 2025-10-22 | 5.38 | 5.44 | 5.33 | 5.42 | 5.35 | qfq | 13,770,195 | 74,442,615 | 1.31% |
| 2025-10-21 | 5.22 | 5.37 | 5.19 | 5.35 | 5.28 | qfq | 13,438,381 | 71,356,406 | 2.49% |
| 2025-10-20 | 5.19 | 5.22 | 5.16 | 5.22 | 5.15 | qfq | 8,894,324 | 46,143,634 | 1.36% |
| 2025-10-17 | 5.30 | 5.33 | 5.15 | 5.15 | 5.08 | qfq | 10,535,331 | 54,992,881 | -2.83% |
| 2025-10-16 | 5.40 | 5.40 | 5.28 | 5.30 | 5.23 | qfq | 7,470,400 | 39,778,047 | -1.12% |
| 2025-10-15 | 5.29 | 5.37 | 5.27 | 5.36 | 5.29 | qfq | 10,860,903 | 57,859,391 | 1.32% |
| 2025-10-14 | 5.33 | 5.37 | 5.25 | 5.29 | 5.22 | qfq | 9,449,820 | 50,115,889 | 0.00% |
| 2025-10-13 | 5.26 | 5.32 | 5.11 | 5.29 | 5.22 | qfq | 11,015,253 | 57,880,624 | -1.12% |
| 2025-10-10 | 5.29 | 5.38 | 5.25 | 5.35 | 5.28 | qfq | 13,884,973 | 74,267,262 | 1.71% |
| 2025-10-09 | 5.22 | 5.28 | 5.22 | 5.26 | 5.19 | qfq | 7,550,700 | 39,674,931 | 0.77% |
| 2025-09-30 | 5.26 | 5.28 | 5.22 | 5.22 | 5.15 | qfq | 6,370,000 | 33,407,785 | -0.38% |
| 2025-09-29 | 5.18 | 5.27 | 5.13 | 5.24 | 5.17 | qfq | 8,235,501 | 42,977,270 | 1.16% |
| 2025-09-26 | 5.20 | 5.28 | 5.15 | 5.18 | 5.11 | qfq | 8,811,901 | 45,967,281 | -0.38% |
| 2025-09-25 | 5.25 | 5.31 | 5.19 | 5.20 | 5.13 | qfq | 8,266,200 | 43,281,628 | -1.14% |
| 2025-09-24 | 5.18 | 5.28 | 5.16 | 5.26 | 5.19 | qfq | 9,664,501 | 50,571,454 | 1.15% |
| 2025-09-23 | 5.35 | 5.39 | 5.14 | 5.20 | 5.13 | qfq | 15,694,702 | 81,767,300 | -3.53% |
| 2025-09-22 | 5.22 | 5.41 | 5.21 | 5.39 | 5.32 | qfq | 16,152,600 | 85,871,971 | 3.06% |
| 2025-09-19 | 5.28 | 5.30 | 5.20 | 5.23 | 5.16 | qfq | 10,702,274 | 55,971,107 | -0.95% |
| 2025-09-18 | 5.42 | 5.45 | 5.26 | 5.28 | 5.21 | qfq | 15,247,046 | 81,574,125 | -2.94% |
| 2025-09-17 | 5.39 | 5.46 | 5.37 | 5.44 | 5.37 | qfq | 12,974,185 | 70,531,630 | 0.55% |
| 2025-09-16 | 5.38 | 5.41 | 5.34 | 5.41 | 5.34 | qfq | 11,187,636 | 60,247,822 | 0.56% |
| 2025-09-15 | 5.43 | 5.45 | 5.36 | 5.38 | 5.31 | qfq | 9,495,836 | 51,213,867 | -0.74% |
| 2025-09-12 | 5.48 | 5.49 | 5.39 | 5.42 | 5.35 | qfq | 10,126,943 | 54,959,738 | -0.18% |
| 2025-09-11 | 5.36 | 5.45 | 5.32 | 5.43 | 5.36 | qfq | 10,601,945 | 57,140,083 | 0.93% |
| 2025-09-10 | 5.38 | 5.43 | 5.34 | 5.38 | 5.31 | qfq | 8,729,542 | 47,009,767 | -0.19% |
| 2025-09-09 | 5.49 | 5.49 | 5.37 | 5.39 | 5.32 | qfq | 11,022,055 | 59,658,202 | -1.64% |
| 2025-09-08 | 5.42 | 5.48 | 5.40 | 5.48 | 5.41 | qfq | 10,785,000 | 58,781,791 | 1.11% |
| 2025-09-05 | 5.36 | 5.42 | 5.28 | 5.42 | 5.35 | qfq | 10,283,014 | 55,291,513 | 1.50% |
| 2025-09-04 | 5.30 | 5.42 | 5.27 | 5.34 | 5.27 | qfq | 14,979,100 | 80,145,279 | 0.95% |
| 2025-09-03 | 5.41 | 5.46 | 5.28 | 5.29 | 5.22 | qfq | 15,321,400 | 82,219,403 | -2.94% |
| 2025-09-02 | 5.54 | 5.56 | 5.37 | 5.45 | 5.38 | qfq | 15,966,674 | 86,981,365 | -0.18% |
| 2025-09-01 | 5.43 | 5.50 | 5.40 | 5.46 | 5.39 | qfq | 17,070,302 | 93,199,512 | 0.55% |
| 2025-08-29 | 5.50 | 5.53 | 5.41 | 5.43 | 5.36 | qfq | 15,548,747 | 84,988,706 | -1.27% |
| 2025-08-28 | 5.53 | 5.57 | 5.31 | 5.50 | 5.43 | qfq | 27,571,675 | 150,206,054 | 0.18% |
| 2025-08-27 | 5.66 | 5.69 | 5.49 | 5.49 | 5.42 | qfq | 25,705,009 | 143,814,118 | -3.17% |
| 2025-08-26 | 5.77 | 5.77 | 5.65 | 5.67 | 5.59 | qfq | 22,656,715 | 128,867,135 | -1.05% |
| 2025-08-25 | 5.69 | 5.82 | 5.65 | 5.73 | 5.65 | qfq | 34,605,995 | 198,925,850 | 1.06% |
| 2025-08-22 | 5.70 | 5.71 | 5.61 | 5.67 | 5.59 | qfq | 17,752,077 | 100,167,474 | 0.18% |
| 2025-08-21 | 5.70 | 5.71 | 5.64 | 5.66 | 5.58 | qfq | 22,633,503 | 128,520,348 | -0.18% |
| 2025-08-20 | 5.69 | 5.72 | 5.61 | 5.67 | 5.59 | qfq | 31,639,461 | 178,975,104 | -1.05% |
| 2025-08-19 | 5.74 | 5.74 | 5.67 | 5.73 | 5.65 | qfq | 35,968,515 | 205,126,912 | 0.53% |
| 2025-08-18 | 5.79 | 5.82 | 5.67 | 5.70 | 5.62 | qfq | 48,275,846 | 275,093,155 | -0.87% |
| 2025-08-15 | 5.86 | 5.89 | 5.70 | 5.75 | 5.67 | qfq | 66,695,313 | 383,432,059 | -2.21% |
| 2025-08-14 | 6.10 | 6.18 | 5.78 | 5.88 | 5.80 | qfq | 108,124,436 | 638,027,793 | -3.29% |
| 2025-08-13 | 5.62 | 6.08 | 5.62 | 6.08 | 6.00 | qfq | 24,024,057 | 143,470,869 | 9.95% |
| 2025-08-12 | 5.71 | 5.72 | 5.50 | 5.53 | 5.46 | qfq | 41,671,940 | 232,424,537 | -3.66% |
| 2025-08-11 | 5.51 | 5.79 | 5.44 | 5.74 | 5.66 | qfq | 60,265,962 | 340,797,682 | 4.55% |
| 2025-08-08 | 5.34 | 5.53 | 5.31 | 5.49 | 5.42 | qfq | 27,068,069 | 147,523,386 | 3.00% |
| 2025-08-07 | 5.37 | 5.40 | 5.29 | 5.33 | 5.26 | qfq | 11,339,900 | 60,476,419 | -0.19% |
| 2025-08-06 | 5.31 | 5.35 | 5.27 | 5.34 | 5.27 | qfq | 12,087,508 | 64,372,334 | 0.75% |
| 2025-08-05 | 5.25 | 5.31 | 5.21 | 5.30 | 5.23 | qfq | 13,725,563 | 72,330,543 | 1.53% |
| 2025-08-04 | 5.14 | 5.22 | 5.13 | 5.22 | 5.15 | qfq | 9,377,699 | 48,587,874 | 0.77% |
| 2025-08-01 | 5.15 | 5.22 | 5.15 | 5.18 | 5.11 | qfq | 8,844,424 | 45,783,951 | 0.58% |
| 2025-07-31 | 5.23 | 5.25 | 5.14 | 5.15 | 5.08 | qfq | 10,210,900 | 52,952,043 | -1.53% |
| 2025-07-30 | 5.25 | 5.27 | 5.17 | 5.23 | 5.16 | qfq | 12,801,201 | 66,734,474 | -0.38% |
| 2025-07-29 | 5.27 | 5.34 | 5.19 | 5.25 | 5.18 | qfq | 14,517,900 | 76,187,118 | 0.00% |
| 2025-07-28 | 5.26 | 5.27 | 5.21 | 5.25 | 5.18 | qfq | 8,978,735 | 47,079,946 | 0.00% |
| 2025-07-25 | 5.28 | 5.28 | 5.20 | 5.25 | 5.18 | qfq | 11,600,100 | 60,626,348 | -0.76% |
| 2025-07-24 | 5.27 | 5.30 | 5.24 | 5.29 | 5.22 | qfq | 10,978,500 | 57,892,663 | 0.38% |
| 2025-07-23 | 5.32 | 5.34 | 5.26 | 5.27 | 5.20 | qfq | 10,896,601 | 57,653,941 | -0.57% |
| 2025-07-22 | 5.27 | 5.32 | 5.23 | 5.30 | 5.23 | qfq | 14,865,500 | 78,503,254 | 0.57% |
| 2025-07-21 | 5.15 | 5.27 | 5.15 | 5.27 | 5.20 | qfq | 14,446,279 | 75,667,939 | 2.53% |
| 2025-07-18 | 5.17 | 5.21 | 5.12 | 5.14 | 5.07 | qfq | 11,929,800 | 61,358,128 | -0.58% |
| 2025-07-17 | 5.19 | 5.23 | 5.16 | 5.17 | 5.10 | qfq | 12,257,101 | 63,495,714 | -0.58% |
| 2025-07-16 | 5.19 | 5.28 | 5.16 | 5.20 | 5.13 | qfq | 11,959,210 | 62,287,473 | 0.00% |
| 2025-07-15 | 5.29 | 5.41 | 5.16 | 5.20 | 5.13 | qfq | 20,552,200 | 107,595,144 | -1.33% |
| 2025-07-14 | 5.16 | 5.33 | 5.16 | 5.27 | 5.20 | qfq | 19,235,421 | 101,110,363 | 1.74% |
| 2025-07-11 | 5.16 | 5.21 | 5.09 | 5.18 | 5.11 | qfq | 15,681,650 | 80,745,212 | 0.39% |
| 2025-07-10 | 5.13 | 5.18 | 5.08 | 5.16 | 5.09 | qfq | 13,240,700 | 67,829,627 | 0.19% |
| 2025-07-09 | 5.13 | 5.19 | 5.12 | 5.15 | 5.08 | qfq | 16,244,060 | 83,659,868 | 0.59% |
| 2025-07-08 | 5.16 | 5.26 | 5.09 | 5.12 | 5.05 | qfq | 25,678,800 | 132,126,231 | -0.78% |
| 2025-07-07 | 4.93 | 5.17 | 4.93 | 5.16 | 5.09 | qfq | 24,457,902 | 124,023,003 | 4.03% |
| 2025-07-04 | 4.97 | 5.03 | 4.94 | 4.96 | 4.89 | qfq | 10,448,400 | 52,093,944 | -0.60% |
| 2025-07-03 | 4.96 | 5.01 | 4.94 | 4.99 | 4.92 | qfq | 12,217,700 | 60,794,486 | 0.81% |
| 2025-07-02 | 4.93 | 4.95 | 4.90 | 4.95 | 4.88 | qfq | 8,448,875 | 41,644,893 | 0.20% |
| 2025-07-01 | 4.93 | 4.97 | 4.87 | 4.94 | 4.87 | qfq | 10,519,900 | 51,773,652 | 0.20% |
| 2025-06-30 | 4.87 | 4.95 | 4.87 | 4.93 | 4.86 | qfq | 12,263,928 | 60,371,010 | 1.02% |
| 2025-06-27 | 4.77 | 4.90 | 4.74 | 4.88 | 4.82 | qfq | 15,944,913 | 77,150,863 | 2.74% |
| 2025-06-26 | 4.82 | 4.84 | 4.74 | 4.75 | 4.69 | qfq | 7,954,500 | 38,027,839 | -1.25% |
| 2025-06-25 | 4.80 | 4.85 | 4.76 | 4.81 | 4.75 | qfq | 11,372,502 | 54,618,836 | 0.84% |
| 2025-06-24 | 4.65 | 4.78 | 4.65 | 4.77 | 4.71 | qfq | 9,864,701 | 46,709,695 | 2.80% |
| 2025-06-23 | 4.62 | 4.68 | 4.58 | 4.64 | 4.58 | qfq | 7,502,301 | 34,683,479 | 0.87% |
| 2025-06-20 | 4.64 | 4.68 | 4.60 | 4.60 | 4.54 | qfq | 8,644,000 | 39,978,036 | -1.08% |
| 2025-06-19 | 4.79 | 4.79 | 4.63 | 4.65 | 4.59 | qfq | 9,001,213 | 42,283,739 | -2.72% |
| 2025-06-18 | 4.82 | 4.82 | 4.73 | 4.78 | 4.72 | qfq | 7,315,700 | 34,939,470 | -0.62% |
| 2025-06-17 | 4.89 | 4.89 | 4.78 | 4.81 | 4.75 | qfq | 10,882,023 | 52,463,165 | -1.03% |
| 2025-06-16 | 4.85 | 4.92 | 4.84 | 4.86 | 4.80 | qfq | 9,586,000 | 46,783,248 | -0.21% |
| 2025-06-13 | 4.94 | 4.94 | 4.85 | 4.87 | 4.81 | qfq | 11,234,800 | 54,849,171 | -1.02% |
| 2025-06-12 | 4.94 | 4.99 | 4.89 | 4.92 | 4.85 | qfq | 8,863,300 | 43,718,408 | -0.20% |
| 2025-06-11 | 4.93 | 4.95 | 4.90 | 4.93 | 4.86 | qfq | 9,499,800 | 46,818,624 | 0.00% |
| 2025-06-10 | 4.98 | 4.98 | 4.86 | 4.93 | 4.86 | qfq | 11,518,601 | 56,696,919 | -0.60% |
| 2025-06-09 | 4.95 | 5.00 | 4.90 | 4.96 | 4.89 | qfq | 13,512,801 | 66,842,972 | 0.40% |
| 2025-06-06 | 4.84 | 5.00 | 4.83 | 4.94 | 4.87 | qfq | 20,265,300 | 99,810,757 | 2.28% |
| 2025-06-05 | 4.83 | 4.84 | 4.72 | 4.83 | 4.77 | qfq | 11,713,500 | 56,085,602 | -1.23% |
| 2025-06-04 | 4.89 | 4.90 | 4.86 | 4.89 | 4.73 | qfq | 7,992,400 | 39,016,301 | -0.20% |
| 2025-06-03 | 4.86 | 4.91 | 4.84 | 4.90 | 4.74 | qfq | 11,370,010 | 55,421,166 | 0.20% |
| 2025-05-30 | 5.01 | 5.01 | 4.87 | 4.89 | 4.73 | qfq | 16,536,313 | 81,106,865 | -2.00% |
| 2025-05-29 | 4.92 | 5.02 | 4.92 | 4.99 | 4.82 | qfq | 14,368,013 | 71,615,812 | 0.81% |
| 2025-05-28 | 4.92 | 5.00 | 4.91 | 4.95 | 4.78 | qfq | 15,450,000 | 76,492,939 | 0.81% |
| 2025-05-27 | 4.92 | 4.93 | 4.85 | 4.91 | 4.75 | qfq | 10,430,400 | 50,969,962 | 0.00% |
| 2025-05-26 | 4.84 | 4.94 | 4.84 | 4.91 | 4.75 | qfq | 9,971,900 | 48,901,719 | 0.82% |
| 2025-05-23 | 4.90 | 4.98 | 4.86 | 4.87 | 4.71 | qfq | 14,849,201 | 72,996,140 | -0.81% |
| 2025-05-22 | 4.89 | 5.02 | 4.88 | 4.91 | 4.75 | qfq | 19,260,000 | 95,523,315 | -0.20% |
| 2025-05-21 | 4.99 | 5.03 | 4.92 | 4.92 | 4.76 | qfq | 15,708,809 | 77,813,880 | -1.20% |
| 2025-05-20 | 5.05 | 5.09 | 4.96 | 4.98 | 4.81 | qfq | 13,583,920 | 67,694,071 | -1.39% |
| 2025-05-19 | 5.01 | 5.12 | 4.91 | 5.05 | 4.88 | qfq | 16,598,000 | 83,201,242 | 1.20% |
| 2025-05-16 | 4.98 | 5.02 | 4.93 | 4.99 | 4.82 | qfq | 13,837,130 | 68,922,456 | 1.01% |
| 2025-05-15 | 4.98 | 5.00 | 4.92 | 4.94 | 4.77 | qfq | 11,734,201 | 58,135,854 | -0.60% |
| 2025-05-14 | 5.00 | 5.03 | 4.90 | 4.97 | 4.80 | qfq | 17,736,301 | 87,961,310 | -1.00% |
| 2025-05-13 | 5.13 | 5.19 | 4.98 | 5.02 | 4.85 | qfq | 20,771,400 | 104,939,653 | -1.57% |
| 2025-05-12 | 5.07 | 5.13 | 4.97 | 5.10 | 4.93 | qfq | 32,369,312 | 163,124,644 | 1.39% |
| 2025-05-09 | 5.07 | 5.22 | 4.98 | 5.03 | 4.86 | qfq | 40,771,001 | 207,096,762 | 0.40% |
| 2025-05-08 | 4.73 | 5.09 | 4.71 | 5.01 | 4.84 | qfq | 47,975,764 | 238,417,296 | 5.92% |
| 2025-05-07 | 4.73 | 4.77 | 4.68 | 4.73 | 4.57 | qfq | 15,302,738 | 72,141,069 | 0.42% |
| 2025-05-06 | 4.62 | 4.71 | 4.58 | 4.71 | 4.55 | qfq | 20,132,502 | 93,801,553 | 3.52% |
| 2025-04-30 | 4.54 | 4.63 | 4.54 | 4.55 | 4.40 | qfq | 14,751,700 | 67,643,117 | 0.22% |
| 2025-04-29 | 4.43 | 4.54 | 4.40 | 4.54 | 4.39 | qfq | 14,200,102 | 63,825,568 | 2.48% |
| 2025-04-28 | 4.52 | 4.52 | 4.42 | 4.43 | 4.28 | qfq | 12,787,800 | 56,936,992 | -1.34% |
| 2025-04-25 | 4.48 | 4.53 | 4.44 | 4.49 | 4.34 | qfq | 12,590,109 | 56,604,436 | 0.22% |
| 2025-04-24 | 4.54 | 4.56 | 4.45 | 4.48 | 4.33 | qfq | 15,001,101 | 67,387,485 | -1.10% |
| 2025-04-23 | 4.46 | 4.55 | 4.46 | 4.53 | 4.38 | qfq | 18,690,812 | 84,601,803 | 1.57% |
| 2025-04-22 | 4.44 | 4.49 | 4.38 | 4.46 | 4.31 | qfq | 16,915,300 | 75,050,486 | 0.68% |
| 2025-04-21 | 4.38 | 4.43 | 4.33 | 4.43 | 4.28 | qfq | 15,309,854 | 67,336,986 | 1.14% |
| 2025-04-18 | 4.32 | 4.43 | 4.32 | 4.38 | 4.23 | qfq | 16,241,000 | 70,984,695 | 0.23% |
| 2025-04-17 | 4.37 | 4.47 | 4.36 | 4.37 | 4.22 | qfq | 26,130,900 | 115,018,250 | 0.46% |
| 2025-04-16 | 4.54 | 4.57 | 4.31 | 4.35 | 4.20 | qfq | 40,081,300 | 176,965,839 | -3.97% |
| 2025-04-15 | 4.60 | 4.76 | 4.53 | 4.53 | 4.38 | qfq | 68,939,422 | 316,308,711 | -5.63% |
| 2025-04-14 | 4.43 | 4.92 | 4.42 | 4.80 | 4.64 | qfq | 91,541,334 | 432,274,243 | 7.38% |
| 2025-04-11 | 4.05 | 4.47 | 4.00 | 4.47 | 4.32 | qfq | 18,641,199 | 81,572,505 | 10.10% |
| 2025-04-10 | 4.00 | 4.10 | 4.00 | 4.06 | 3.92 | qfq | 18,809,998 | 76,240,357 | 3.05% |
| 2025-04-09 | 3.86 | 3.96 | 3.64 | 3.94 | 3.81 | qfq | 22,571,200 | 86,717,260 | 0.51% |
| 2025-04-08 | 4.00 | 4.11 | 3.81 | 3.92 | 3.79 | qfq | 29,755,000 | 117,116,115 | -5.08% |
| 2025-04-07 | 4.31 | 4.33 | 4.13 | 4.13 | 3.99 | qfq | 13,381,900 | 55,814,339 | -10.02% |
| 2025-04-03 | 4.70 | 4.81 | 4.58 | 4.59 | 4.44 | qfq | 16,479,601 | 76,707,002 | -2.34% |
| 2025-04-02 | 4.74 | 4.76 | 4.68 | 4.70 | 4.54 | qfq | 8,062,701 | 38,025,481 | -0.21% |
| 2025-04-01 | 4.72 | 4.78 | 4.70 | 4.71 | 4.55 | qfq | 7,897,600 | 37,408,204 | 0.21% |
| 2025-03-31 | 4.72 | 4.75 | 4.62 | 4.70 | 4.54 | qfq | 13,069,100 | 61,146,505 | -1.05% |
| 2025-03-28 | 4.87 | 4.89 | 4.74 | 4.75 | 4.59 | qfq | 13,166,241 | 63,078,036 | -2.26% |
| 2025-03-27 | 4.93 | 4.98 | 4.83 | 4.86 | 4.70 | qfq | 14,347,400 | 70,026,497 | -2.21% |
| 2025-03-26 | 4.85 | 5.01 | 4.85 | 4.97 | 4.80 | qfq | 16,939,200 | 84,307,198 | 1.64% |
| 2025-03-25 | 4.85 | 4.96 | 4.82 | 4.89 | 4.73 | qfq | 16,159,900 | 79,094,631 | 0.82% |
| 2025-03-24 | 5.15 | 5.15 | 4.77 | 4.85 | 4.69 | qfq | 36,292,022 | 178,105,760 | -5.83% |
| 2025-03-21 | 5.12 | 5.18 | 5.07 | 5.15 | 4.98 | qfq | 20,698,563 | 105,902,826 | 0.00% |
| 2025-03-20 | 5.01 | 5.18 | 5.00 | 5.15 | 4.98 | qfq | 26,633,863 | 136,004,945 | 2.39% |
| 2025-03-19 | 4.99 | 5.06 | 4.94 | 5.03 | 4.86 | qfq | 17,878,501 | 89,455,019 | 0.60% |
| 2025-03-18 | 5.04 | 5.05 | 4.88 | 5.00 | 4.83 | qfq | 25,626,487 | 126,729,630 | -1.38% |
| 2025-03-17 | 5.07 | 5.07 | 4.99 | 5.07 | 4.90 | qfq | 13,543,512 | 68,137,638 | 0.80% |
| 2025-03-14 | 4.98 | 5.03 | 4.86 | 5.03 | 4.86 | qfq | 21,027,559 | 104,121,299 | 0.60% |
| 2025-03-13 | 5.08 | 5.08 | 4.94 | 5.00 | 4.83 | qfq | 16,968,600 | 84,835,539 | -1.57% |
| 2025-03-12 | 5.12 | 5.15 | 5.06 | 5.08 | 4.91 | qfq | 15,123,401 | 76,975,814 | 0.00% |
| 2025-03-11 | 5.07 | 5.10 | 5.00 | 5.08 | 4.91 | qfq | 14,882,500 | 75,096,833 | -0.78% |
| 2025-03-10 | 5.03 | 5.13 | 5.01 | 5.12 | 4.95 | qfq | 20,319,863 | 103,441,796 | 2.20% |
| 2025-03-07 | 5.01 | 5.08 | 4.97 | 5.01 | 4.84 | qfq | 16,801,288 | 84,395,409 | 0.00% |
| 2025-03-06 | 5.00 | 5.05 | 4.99 | 5.01 | 4.84 | qfq | 13,650,501 | 68,374,179 | -0.20% |
| 2025-03-05 | 4.94 | 5.03 | 4.89 | 5.02 | 4.85 | qfq | 16,121,450 | 79,993,588 | 1.21% |
| 2025-03-04 | 4.85 | 4.99 | 4.81 | 4.96 | 4.79 | qfq | 18,028,277 | 88,868,601 | 3.33% |
| 2025-03-03 | 4.90 | 4.95 | 4.79 | 4.80 | 4.64 | qfq | 16,893,301 | 82,362,898 | -1.64% |
| 2025-02-28 | 5.08 | 5.13 | 4.86 | 4.88 | 4.72 | qfq | 19,348,613 | 95,897,776 | -4.31% |
| 2025-02-27 | 5.15 | 5.22 | 5.03 | 5.10 | 4.93 | qfq | 22,025,811 | 112,252,055 | -0.97% |
| 2025-02-26 | 4.92 | 5.20 | 4.91 | 5.15 | 4.98 | qfq | 40,926,603 | 208,882,908 | 4.67% |
| 2025-02-25 | 4.82 | 4.97 | 4.80 | 4.92 | 4.76 | qfq | 25,410,046 | 124,725,669 | 1.23% |
| 2025-02-24 | 4.80 | 4.88 | 4.80 | 4.86 | 4.70 | qfq | 27,786,320 | 134,487,243 | 0.00% |
| 2025-02-21 | 4.83 | 4.96 | 4.79 | 4.86 | 4.70 | qfq | 41,888,924 | 203,778,616 | 0.21% |
| 2025-02-20 | 5.22 | 5.23 | 4.83 | 4.85 | 4.69 | qfq | 78,437,494 | 389,254,682 | -1.42% |
| 2025-02-19 | 4.53 | 4.92 | 4.49 | 4.92 | 4.76 | qfq | 19,366,310 | 93,390,318 | 10.07% |
| 2025-02-18 | 4.56 | 4.58 | 4.45 | 4.47 | 4.32 | qfq | 8,979,800 | 40,528,304 | -1.76% |
| 2025-02-17 | 4.38 | 4.55 | 4.37 | 4.55 | 4.40 | qfq | 13,779,100 | 61,984,168 | 3.64% |
| 2025-02-14 | 4.43 | 4.45 | 4.36 | 4.39 | 4.24 | qfq | 7,931,123 | 34,898,033 | -1.13% |
| 2025-02-13 | 4.51 | 4.52 | 4.43 | 4.44 | 4.29 | qfq | 8,635,324 | 38,552,377 | -1.55% |
| 2025-02-12 | 4.55 | 4.55 | 4.45 | 4.51 | 4.36 | qfq | 9,844,900 | 44,280,838 | -0.44% |
| 2025-02-11 | 4.56 | 4.58 | 4.47 | 4.53 | 4.38 | qfq | 7,950,807 | 35,864,629 | -0.66% |
| 2025-02-10 | 4.51 | 4.58 | 4.49 | 4.56 | 4.41 | qfq | 9,415,390 | 42,848,309 | 1.56% |
| 2025-02-07 | 4.45 | 4.54 | 4.44 | 4.49 | 4.34 | qfq | 10,837,706 | 48,697,669 | 0.67% |
| 2025-02-06 | 4.44 | 4.48 | 4.38 | 4.46 | 4.31 | qfq | 10,367,009 | 45,900,349 | -0.22% |
| 2025-02-05 | 4.52 | 4.62 | 4.45 | 4.47 | 4.32 | qfq | 13,876,370 | 62,536,023 | -0.45% |
| 2025-01-27 | 4.46 | 4.57 | 4.46 | 4.49 | 4.34 | qfq | 9,930,619 | 44,762,572 | 0.00% |
| 2025-01-24 | 4.41 | 4.50 | 4.38 | 4.49 | 4.34 | qfq | 9,036,202 | 40,162,865 | 1.81% |
| 2025-01-23 | 4.44 | 4.50 | 4.41 | 4.41 | 4.26 | qfq | 8,230,617 | 36,683,768 | -0.23% |
| 2025-01-22 | 4.45 | 4.48 | 4.40 | 4.42 | 4.27 | qfq | 8,028,900 | 35,603,385 | -0.90% |
| 2025-01-21 | 4.52 | 4.57 | 4.43 | 4.46 | 4.31 | qfq | 10,850,235 | 48,638,347 | -1.33% |
| 2025-01-20 | 4.45 | 4.54 | 4.41 | 4.52 | 4.37 | qfq | 9,370,319 | 42,196,826 | 1.80% |
| 2025-01-17 | 4.42 | 4.46 | 4.40 | 4.44 | 4.29 | qfq | 5,719,619 | 25,343,849 | 0.00% |
| 2025-01-16 | 4.43 | 4.49 | 4.39 | 4.44 | 4.29 | qfq | 6,778,209 | 30,146,611 | 0.45% |
| 2025-01-15 | 4.37 | 4.44 | 4.36 | 4.42 | 4.27 | qfq | 7,324,901 | 32,295,059 | 0.45% |
| 2025-01-14 | 4.21 | 4.40 | 4.21 | 4.40 | 4.25 | qfq | 8,076,407 | 35,043,945 | 4.76% |
| 2025-01-13 | 4.15 | 4.23 | 4.07 | 4.20 | 4.06 | qfq | 6,164,700 | 25,653,774 | -0.24% |
| 2025-01-10 | 4.27 | 4.31 | 4.20 | 4.21 | 4.07 | qfq | 6,976,001 | 29,719,013 | -1.41% |
| 2025-01-09 | 4.25 | 4.31 | 4.21 | 4.27 | 4.13 | qfq | 6,791,606 | 29,016,212 | 0.71% |
| 2025-01-08 | 4.25 | 4.26 | 4.09 | 4.24 | 4.10 | qfq | 7,221,450 | 30,218,084 | -0.24% |
| 2025-01-07 | 4.08 | 4.25 | 4.08 | 4.25 | 4.11 | qfq | 9,465,911 | 39,554,721 | 4.17% |
| 2025-01-06 | 4.04 | 4.10 | 3.90 | 4.08 | 3.94 | qfq | 9,028,300 | 36,388,625 | -0.24% |
| 2025-01-03 | 4.23 | 4.28 | 4.06 | 4.09 | 3.95 | qfq | 12,601,180 | 52,495,271 | -3.31% |
| 2025-01-02 | 4.35 | 4.41 | 4.19 | 4.23 | 4.09 | qfq | 11,015,102 | 47,471,965 | -2.76% |
| 2024-12-31 | 4.40 | 4.47 | 4.33 | 4.35 | 4.20 | qfq | 9,608,900 | 42,241,328 | -1.36% |
| 2024-12-30 | 4.45 | 4.53 | 4.35 | 4.41 | 4.26 | qfq | 9,680,601 | 42,716,145 | -1.34% |
| 2024-12-27 | 4.39 | 4.52 | 4.38 | 4.47 | 4.32 | qfq | 9,025,699 | 40,433,068 | 2.05% |
| 2024-12-26 | 4.34 | 4.42 | 4.33 | 4.38 | 4.23 | qfq | 7,549,200 | 33,110,404 | 0.92% |
| 2024-12-25 | 4.48 | 4.55 | 4.30 | 4.34 | 4.19 | qfq | 14,489,200 | 63,181,852 | -3.34% |
| 2024-12-24 | 4.39 | 4.70 | 4.38 | 4.49 | 4.34 | qfq | 20,426,710 | 92,449,232 | 2.98% |
| 2024-12-23 | 4.59 | 4.59 | 4.35 | 4.36 | 4.21 | qfq | 13,502,900 | 59,753,711 | -5.01% |
| 2024-12-20 | 4.55 | 4.66 | 4.54 | 4.59 | 4.44 | qfq | 9,783,500 | 45,060,638 | 1.55% |
| 2024-12-19 | 4.48 | 4.54 | 4.43 | 4.52 | 4.37 | qfq | 8,610,010 | 38,679,344 | 0.00% |
| 2024-12-18 | 4.50 | 4.60 | 4.47 | 4.52 | 4.37 | qfq | 14,875,500 | 67,455,509 | -0.66% |
| 2024-12-17 | 4.97 | 4.97 | 4.53 | 4.55 | 4.40 | qfq | 29,735,019 | 139,703,638 | -3.40% |
| 2024-12-16 | 4.70 | 4.75 | 4.68 | 4.71 | 4.55 | qfq | 10,981,701 | 51,802,683 | 0.64% |
| 2024-12-13 | 4.81 | 4.82 | 4.66 | 4.68 | 4.52 | qfq | 13,753,334 | 65,027,604 | -2.90% |
| 2024-12-12 | 4.86 | 4.89 | 4.75 | 4.82 | 4.66 | qfq | 17,550,584 | 84,308,115 | -1.03% |
| 2024-12-11 | 4.86 | 4.97 | 4.83 | 4.87 | 4.71 | qfq | 14,976,328 | 72,936,553 | 0.00% |
| 2024-12-10 | 4.98 | 5.03 | 4.82 | 4.87 | 4.71 | qfq | 21,705,400 | 106,193,221 | 0.00% |
| 2024-12-09 | 4.97 | 4.97 | 4.79 | 4.87 | 4.71 | qfq | 21,566,728 | 104,710,727 | -0.20% |
| 2024-12-06 | 4.73 | 4.91 | 4.67 | 4.88 | 4.72 | qfq | 25,809,197 | 123,713,717 | 2.95% |
| 2024-12-05 | 4.60 | 4.88 | 4.60 | 4.74 | 4.58 | qfq | 22,797,881 | 108,370,177 | 3.04% |
| 2024-12-04 | 4.60 | 4.69 | 4.58 | 4.60 | 4.45 | qfq | 11,311,504 | 52,449,746 | -1.08% |
| 2024-12-03 | 4.62 | 4.69 | 4.57 | 4.65 | 4.49 | qfq | 17,950,494 | 83,018,313 | 1.31% |
| 2024-12-02 | 4.45 | 4.61 | 4.45 | 4.59 | 4.44 | qfq | 19,936,453 | 90,952,221 | 3.38% |
| 2024-11-29 | 4.46 | 4.50 | 4.39 | 4.44 | 4.29 | qfq | 14,574,909 | 64,816,627 | 0.00% |
| 2024-11-28 | 4.43 | 4.48 | 4.41 | 4.44 | 4.29 | qfq | 8,609,701 | 38,342,119 | 0.23% |
| 2024-11-27 | 4.39 | 4.43 | 4.29 | 4.43 | 4.28 | qfq | 11,772,700 | 51,308,914 | 0.45% |
| 2024-11-26 | 4.48 | 4.52 | 4.40 | 4.41 | 4.26 | qfq | 8,451,000 | 37,545,988 | -1.12% |
| 2024-11-25 | 4.42 | 4.47 | 4.35 | 4.46 | 4.31 | qfq | 9,621,702 | 42,493,653 | 1.36% |
| 2024-11-22 | 4.55 | 4.58 | 4.38 | 4.40 | 4.25 | qfq | 13,679,301 | 61,533,889 | -3.30% |
| 2024-11-21 | 4.48 | 4.56 | 4.45 | 4.55 | 4.40 | qfq | 12,088,369 | 54,499,719 | 1.56% |
| 2024-11-20 | 4.45 | 4.49 | 4.40 | 4.48 | 4.33 | qfq | 10,011,830 | 44,655,141 | 0.67% |
| 2024-11-19 | 4.45 | 4.49 | 4.32 | 4.45 | 4.30 | qfq | 12,698,000 | 55,847,806 | 0.23% |
| 2024-11-18 | 4.40 | 4.60 | 4.39 | 4.44 | 4.29 | qfq | 21,402,823 | 95,982,185 | 1.83% |
| 2024-11-15 | 4.42 | 4.55 | 4.36 | 4.36 | 4.21 | qfq | 14,534,552 | 64,608,919 | -3.33% |
| 2024-11-14 | 4.70 | 4.70 | 4.48 | 4.51 | 4.36 | qfq | 13,225,735 | 60,308,860 | -3.63% |
| 2024-11-13 | 4.62 | 4.73 | 4.53 | 4.68 | 4.52 | qfq | 20,065,302 | 93,008,862 | 1.08% |
| 2024-11-12 | 4.62 | 4.72 | 4.54 | 4.63 | 4.48 | qfq | 35,480,255 | 164,581,293 | 0.65% |
| 2024-11-11 | 4.50 | 4.60 | 4.48 | 4.60 | 4.45 | qfq | 25,495,100 | 116,468,260 | 1.55% |
| 2024-11-08 | 4.62 | 4.67 | 4.51 | 4.53 | 4.38 | qfq | 31,674,461 | 144,515,232 | -1.74% |
| 2024-11-07 | 4.59 | 4.63 | 4.48 | 4.61 | 4.46 | qfq | 36,821,487 | 168,849,051 | 0.66% |
| 2024-11-06 | 4.79 | 4.88 | 4.53 | 4.58 | 4.43 | qfq | 55,420,615 | 256,383,956 | -3.38% |
| 2024-11-05 | 4.98 | 5.03 | 4.60 | 4.74 | 4.58 | qfq | 92,707,327 | 442,491,371 | -0.42% |
| 2024-11-04 | 4.31 | 4.76 | 4.30 | 4.76 | 4.60 | qfq | 54,199,964 | 253,959,771 | 9.93% |
| 2024-11-01 | 4.70 | 4.84 | 4.33 | 4.33 | 4.19 | qfq | 105,858,166 | 491,047,047 | -1.59% |
| 2024-10-31 | 4.40 | 4.40 | 4.24 | 4.40 | 4.25 | qfq | 50,101,404 | 218,409,854 | 10.00% |
| 2024-10-30 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | qfq | 14,138,630 | 56,554,520 | 9.89% |
| 2024-10-29 | 3.73 | 3.75 | 3.63 | 3.64 | 3.52 | qfq | 9,198,611 | 33,849,795 | -1.89% |
| 2024-10-28 | 3.62 | 3.72 | 3.61 | 3.71 | 3.59 | qfq | 11,564,986 | 42,667,134 | 3.06% |
| 2024-10-25 | 3.55 | 3.60 | 3.54 | 3.60 | 3.48 | qfq | 7,685,701 | 27,547,981 | 1.41% |
| 2024-10-24 | 3.58 | 3.59 | 3.52 | 3.55 | 3.43 | qfq | 6,894,401 | 24,411,550 | -1.11% |
| 2024-10-23 | 3.51 | 3.67 | 3.47 | 3.59 | 3.47 | qfq | 16,030,355 | 57,503,601 | 2.28% |
| 2024-10-22 | 3.45 | 3.61 | 3.42 | 3.51 | 3.39 | qfq | 10,858,101 | 38,329,926 | 1.74% |
| 2024-10-21 | 3.46 | 3.47 | 3.42 | 3.45 | 3.33 | qfq | 7,649,908 | 26,348,973 | 1.17% |
| 2024-10-18 | 3.37 | 3.47 | 3.34 | 3.41 | 3.30 | qfq | 8,251,161 | 28,101,357 | 1.49% |
| 2024-10-17 | 3.45 | 3.48 | 3.36 | 3.36 | 3.25 | qfq | 7,105,000 | 24,268,361 | -2.04% |
| 2024-10-16 | 3.39 | 3.46 | 3.35 | 3.43 | 3.32 | qfq | 6,787,750 | 23,230,591 | 1.18% |
| 2024-10-15 | 3.48 | 3.48 | 3.39 | 3.39 | 3.28 | qfq | 7,143,500 | 24,497,892 | -2.31% |
| 2024-10-14 | 3.46 | 3.51 | 3.41 | 3.47 | 3.35 | qfq | 7,838,310 | 27,122,300 | 1.17% |
| 2024-10-11 | 3.58 | 3.58 | 3.40 | 3.43 | 3.32 | qfq | 9,735,706 | 33,768,576 | -4.46% |
| 2024-10-10 | 3.55 | 3.68 | 3.51 | 3.59 | 3.47 | qfq | 13,000,505 | 46,764,256 | 1.99% |
| 2024-10-09 | 3.77 | 3.77 | 3.51 | 3.52 | 3.40 | qfq | 19,228,700 | 69,915,758 | -7.61% |
| 2024-10-08 | 3.93 | 3.94 | 3.63 | 3.81 | 3.68 | qfq | 28,240,760 | 106,907,807 | 6.42% |
| 2024-09-30 | 3.50 | 3.63 | 3.37 | 3.58 | 3.46 | qfq | 26,960,908 | 94,444,416 | 7.19% |
| 2024-09-27 | 3.31 | 3.36 | 3.27 | 3.34 | 3.23 | qfq | 6,623,285 | 21,906,792 | 2.45% |
| 2024-09-26 | 3.18 | 3.26 | 3.18 | 3.26 | 3.15 | qfq | 6,044,200 | 19,503,912 | 1.88% |
| 2024-09-25 | 3.16 | 3.25 | 3.16 | 3.20 | 3.09 | qfq | 8,126,600 | 26,113,625 | 1.59% |
| 2024-09-24 | 3.07 | 3.15 | 3.05 | 3.15 | 3.04 | qfq | 6,356,600 | 19,830,946 | 2.94% |
| 2024-09-23 | 3.07 | 3.08 | 3.02 | 3.06 | 2.96 | qfq | 4,579,900 | 13,979,673 | 0.66% |
| 2024-09-20 | 3.04 | 3.07 | 3.02 | 3.04 | 2.94 | qfq | 4,111,600 | 12,490,924 | -0.33% |
| 2024-09-19 | 2.98 | 3.09 | 2.96 | 3.05 | 2.95 | qfq | 6,738,304 | 20,405,272 | 3.04% |
| 2024-09-18 | 2.95 | 2.96 | 2.89 | 2.96 | 2.86 | qfq | 4,145,804 | 12,132,990 | 0.68% |
| 2024-09-13 | 2.97 | 2.98 | 2.93 | 2.94 | 2.84 | qfq | 3,189,100 | 9,416,457 | -0.68% |
| 2024-09-12 | 2.93 | 2.98 | 2.93 | 2.96 | 2.86 | qfq | 3,899,800 | 11,572,336 | 1.02% |
| 2024-09-11 | 2.94 | 2.97 | 2.92 | 2.93 | 2.83 | qfq | 3,439,700 | 10,138,845 | -0.68% |
| 2024-09-10 | 2.93 | 2.96 | 2.90 | 2.95 | 2.85 | qfq | 6,285,710 | 18,418,654 | 0.00% |
| 2024-09-09 | 2.89 | 2.99 | 2.83 | 2.95 | 2.85 | qfq | 7,093,910 | 20,830,666 | 2.08% |
| 2024-09-06 | 2.95 | 2.95 | 2.88 | 2.89 | 2.79 | qfq | 3,593,500 | 10,484,061 | -2.03% |
| 2024-09-05 | 2.92 | 2.96 | 2.92 | 2.95 | 2.85 | qfq | 2,247,600 | 6,611,127 | 0.68% |
| 2024-09-04 | 2.93 | 2.97 | 2.92 | 2.93 | 2.83 | qfq | 3,149,005 | 9,273,600 | -0.68% |
| 2024-09-03 | 2.89 | 2.95 | 2.89 | 2.95 | 2.85 | qfq | 3,386,000 | 9,914,098 | 1.37% |
| 2024-09-02 | 2.93 | 2.97 | 2.89 | 2.91 | 2.81 | qfq | 4,565,703 | 13,408,383 | -0.68% |
| 2024-08-30 | 2.90 | 2.97 | 2.87 | 2.93 | 2.83 | qfq | 5,200,705 | 15,231,769 | 1.74% |
| 2024-08-29 | 2.86 | 2.90 | 2.84 | 2.88 | 2.78 | qfq | 3,110,000 | 8,943,709 | 0.35% |
| 2024-08-28 | 2.86 | 2.92 | 2.83 | 2.87 | 2.77 | qfq | 3,533,400 | 10,171,972 | 0.70% |
| 2024-08-27 | 2.92 | 2.92 | 2.85 | 2.85 | 2.75 | qfq | 2,986,600 | 8,577,085 | -2.06% |
| 2024-08-26 | 2.87 | 2.93 | 2.85 | 2.91 | 2.81 | qfq | 2,570,100 | 7,444,984 | 1.75% |
| 2024-08-23 | 2.89 | 2.89 | 2.84 | 2.86 | 2.76 | qfq | 3,006,200 | 8,612,850 | -1.04% |
| 2024-08-22 | 2.95 | 2.96 | 2.88 | 2.89 | 2.79 | qfq | 4,065,500 | 11,852,981 | -1.70% |
| 2024-08-21 | 2.97 | 3.00 | 2.92 | 2.94 | 2.84 | qfq | 4,662,200 | 13,775,703 | -2.00% |
| 2024-08-20 | 3.06 | 3.07 | 2.98 | 3.00 | 2.90 | qfq | 5,764,700 | 17,382,961 | -2.60% |
| 2024-08-19 | 3.05 | 3.11 | 3.04 | 3.08 | 2.98 | qfq | 7,675,203 | 23,616,969 | 1.99% |
| 2024-08-16 | 3.05 | 3.07 | 3.01 | 3.02 | 2.92 | qfq | 4,083,500 | 12,395,552 | -0.98% |
| 2024-08-15 | 3.01 | 3.06 | 3.00 | 3.05 | 2.95 | qfq | 4,728,403 | 14,366,106 | 0.66% |
| 2024-08-14 | 3.06 | 3.08 | 3.02 | 3.03 | 2.93 | qfq | 4,662,500 | 14,189,667 | -1.62% |
| 2024-08-13 | 3.02 | 3.08 | 2.99 | 3.08 | 2.98 | qfq | 4,575,200 | 13,871,427 | 1.32% |
| 2024-08-12 | 3.03 | 3.06 | 3.00 | 3.04 | 2.94 | qfq | 4,733,800 | 14,361,447 | 0.00% |
| 2024-08-09 | 3.07 | 3.09 | 3.03 | 3.04 | 2.94 | qfq | 5,207,600 | 15,922,915 | -0.65% |
| 2024-08-08 | 3.06 | 3.09 | 3.02 | 3.06 | 2.96 | qfq | 10,377,600 | 31,745,689 | -0.97% |
| 2024-08-07 | 3.13 | 3.17 | 3.08 | 3.09 | 2.99 | qfq | 13,518,957 | 41,931,505 | -1.90% |
| 2024-08-06 | 3.22 | 3.24 | 3.10 | 3.15 | 3.04 | qfq | 14,632,919 | 46,064,307 | 0.96% |
| 2024-08-05 | 3.23 | 3.31 | 3.09 | 3.12 | 3.02 | qfq | 26,133,807 | 83,241,813 | -7.14% |
| 2024-08-02 | 3.23 | 3.65 | 3.14 | 3.36 | 3.25 | qfq | 46,586,999 | 153,567,761 | 0.90% |
| 2024-08-01 | 3.06 | 3.33 | 3.03 | 3.33 | 3.22 | qfq | 22,031,667 | 71,675,756 | 9.90% |
| 2024-07-31 | 2.96 | 3.03 | 2.93 | 3.03 | 2.93 | qfq | 9,236,001 | 27,613,088 | 2.36% |
| 2024-07-30 | 2.90 | 2.97 | 2.87 | 2.96 | 2.86 | qfq | 6,421,301 | 18,813,653 | 1.72% |
| 2024-07-29 | 2.87 | 2.91 | 2.85 | 2.91 | 2.81 | qfq | 4,679,700 | 13,531,996 | 1.75% |
| 2024-07-26 | 2.81 | 2.87 | 2.81 | 2.86 | 2.76 | qfq | 3,632,800 | 10,355,199 | 1.42% |
| 2024-07-25 | 2.75 | 2.84 | 2.74 | 2.82 | 2.73 | qfq | 4,120,506 | 11,539,616 | 1.81% |
| 2024-07-24 | 2.81 | 2.81 | 2.74 | 2.77 | 2.68 | qfq | 4,398,800 | 12,223,005 | -1.42% |
| 2024-07-23 | 2.83 | 2.88 | 2.79 | 2.81 | 2.72 | qfq | 5,607,593 | 15,948,284 | -0.71% |
| 2024-07-22 | 2.82 | 2.86 | 2.80 | 2.83 | 2.74 | qfq | 5,157,993 | 14,592,147 | 0.00% |
| 2024-07-19 | 2.76 | 2.92 | 2.74 | 2.83 | 2.74 | qfq | 7,017,893 | 19,784,993 | 1.80% |
| 2024-07-18 | 2.79 | 2.79 | 2.74 | 2.78 | 2.69 | qfq | 4,590,902 | 12,687,633 | -0.71% |
| 2024-07-17 | 2.84 | 2.84 | 2.79 | 2.80 | 2.71 | qfq | 2,874,708 | 8,064,519 | -1.06% |
| 2024-07-16 | 2.81 | 2.85 | 2.81 | 2.83 | 2.74 | qfq | 2,971,100 | 8,400,470 | 0.00% |
| 2024-07-15 | 2.89 | 2.89 | 2.82 | 2.83 | 2.74 | qfq | 3,301,701 | 9,359,888 | -2.08% |
| 2024-07-12 | 2.92 | 2.94 | 2.88 | 2.89 | 2.79 | qfq | 3,229,600 | 9,392,480 | -0.34% |
| 2024-07-11 | 2.82 | 2.92 | 2.81 | 2.90 | 2.80 | qfq | 6,080,864 | 17,515,476 | 4.69% |
| 2024-07-10 | 2.82 | 2.82 | 2.77 | 2.77 | 2.68 | qfq | 3,948,810 | 11,024,199 | -2.46% |
| 2024-07-09 | 2.83 | 2.85 | 2.72 | 2.84 | 2.74 | qfq | 6,226,354 | 17,383,938 | 0.35% |
| 2024-07-08 | 2.92 | 2.93 | 2.82 | 2.83 | 2.74 | qfq | 4,326,210 | 12,299,586 | -3.08% |
| 2024-07-05 | 2.83 | 2.94 | 2.83 | 2.92 | 2.82 | qfq | 3,701,400 | 10,706,997 | 2.46% |
| 2024-07-04 | 2.95 | 2.97 | 2.85 | 2.85 | 2.75 | qfq | 4,798,500 | 13,921,052 | -3.39% |
| 2024-07-03 | 2.98 | 3.02 | 2.95 | 2.95 | 2.85 | qfq | 3,685,799 | 10,968,496 | -0.67% |
| 2024-07-02 | 2.93 | 2.99 | 2.92 | 2.97 | 2.87 | qfq | 3,719,900 | 11,067,893 | 1.37% |
| 2024-07-01 | 2.91 | 2.95 | 2.86 | 2.93 | 2.83 | qfq | 3,585,500 | 10,417,843 | 1.03% |
| 2024-06-28 | 2.89 | 2.97 | 2.87 | 2.90 | 2.80 | qfq | 3,683,164 | 10,804,132 | 0.00% |
| 2024-06-27 | 2.97 | 3.00 | 2.89 | 2.90 | 2.80 | qfq | 5,718,428 | 16,787,066 | -2.36% |
| 2024-06-26 | 2.84 | 2.97 | 2.81 | 2.97 | 2.87 | qfq | 5,277,501 | 15,270,345 | 4.21% |
| 2024-06-25 | 2.83 | 2.92 | 2.81 | 2.85 | 2.75 | qfq | 5,697,996 | 16,356,410 | 1.42% |
| 2024-06-24 | 2.91 | 2.91 | 2.80 | 2.81 | 2.72 | qfq | 5,910,800 | 16,812,278 | -3.77% |
| 2024-06-21 | 2.97 | 2.99 | 2.89 | 2.92 | 2.82 | qfq | 5,213,100 | 15,347,828 | -1.68% |
| 2024-06-20 | 3.07 | 3.08 | 2.95 | 2.97 | 2.87 | qfq | 5,990,101 | 17,962,189 | -5.11% |
| 2024-06-19 | 3.19 | 3.19 | 3.09 | 3.13 | 2.93 | qfq | 5,954,204 | 18,662,045 | -0.32% |
| 2024-06-18 | 3.02 | 3.15 | 3.02 | 3.14 | 2.94 | qfq | 7,286,901 | 22,612,368 | 4.32% |
| 2024-06-17 | 3.05 | 3.08 | 3.00 | 3.01 | 2.82 | qfq | 5,507,000 | 16,717,005 | -1.95% |
| 2024-06-14 | 3.07 | 3.09 | 3.02 | 3.07 | 2.87 | qfq | 4,464,700 | 13,646,975 | 0.33% |
| 2024-06-13 | 3.10 | 3.13 | 3.05 | 3.06 | 2.86 | qfq | 6,492,000 | 20,004,283 | -1.29% |
| 2024-06-12 | 3.05 | 3.11 | 3.03 | 3.10 | 2.90 | qfq | 4,916,236 | 15,151,484 | 1.64% |
| 2024-06-11 | 3.09 | 3.10 | 3.00 | 3.05 | 2.85 | qfq | 6,212,356 | 18,840,017 | -1.29% |
| 2024-06-07 | 3.04 | 3.12 | 3.01 | 3.09 | 2.89 | qfq | 10,499,895 | 32,299,938 | 3.34% |
| 2024-06-06 | 3.19 | 3.21 | 2.94 | 2.99 | 2.80 | qfq | 15,457,919 | 46,748,838 | -5.97% |
| 2024-06-05 | 3.30 | 3.30 | 3.16 | 3.18 | 2.98 | qfq | 8,363,349 | 26,939,379 | -3.93% |
| 2024-06-04 | 3.40 | 3.41 | 3.27 | 3.31 | 3.10 | qfq | 8,617,500 | 28,561,101 | -2.36% |
| 2024-06-03 | 3.58 | 3.59 | 3.37 | 3.39 | 3.17 | qfq | 8,602,100 | 29,546,480 | -5.31% |
| 2024-05-31 | 3.52 | 3.62 | 3.51 | 3.58 | 3.35 | qfq | 4,957,000 | 17,707,329 | 1.99% |
| 2024-05-30 | 3.55 | 3.56 | 3.49 | 3.51 | 3.28 | qfq | 3,325,900 | 11,692,194 | -1.13% |
| 2024-05-29 | 3.53 | 3.59 | 3.51 | 3.55 | 3.32 | qfq | 2,920,500 | 10,381,338 | 0.28% |
| 2024-05-28 | 3.57 | 3.60 | 3.53 | 3.54 | 3.31 | qfq | 3,245,734 | 11,556,735 | -1.12% |
| 2024-05-27 | 3.58 | 3.59 | 3.51 | 3.58 | 3.35 | qfq | 3,739,400 | 13,242,064 | 0.28% |
| 2024-05-24 | 3.58 | 3.64 | 3.55 | 3.57 | 3.34 | qfq | 4,296,774 | 15,460,531 | 0.00% |
| 2024-05-23 | 3.66 | 3.68 | 3.56 | 3.57 | 3.34 | qfq | 5,333,601 | 19,249,455 | -3.25% |
| 2024-05-22 | 3.70 | 3.73 | 3.68 | 3.69 | 3.45 | qfq | 4,389,200 | 16,260,275 | -0.54% |
| 2024-05-21 | 3.77 | 3.79 | 3.70 | 3.71 | 3.47 | qfq | 4,794,600 | 17,879,509 | -2.37% |
| 2024-05-20 | 3.79 | 3.84 | 3.77 | 3.80 | 3.56 | qfq | 4,998,801 | 19,033,678 | 0.26% |
| 2024-05-17 | 3.73 | 3.79 | 3.72 | 3.79 | 3.55 | qfq | 3,535,332 | 13,265,468 | 1.61% |
| 2024-05-16 | 3.72 | 3.77 | 3.70 | 3.73 | 3.49 | qfq | 3,594,600 | 13,457,602 | 0.81% |
| 2024-05-15 | 3.71 | 3.76 | 3.69 | 3.70 | 3.46 | qfq | 3,913,600 | 14,551,988 | -1.07% |
| 2024-05-14 | 3.69 | 3.76 | 3.66 | 3.74 | 3.50 | qfq | 4,784,588 | 17,817,752 | 1.63% |
| 2024-05-13 | 3.72 | 3.78 | 3.63 | 3.68 | 3.44 | qfq | 6,460,501 | 23,914,312 | -1.08% |
| 2024-05-10 | 3.78 | 3.78 | 3.71 | 3.72 | 3.48 | qfq | 3,992,128 | 14,892,741 | -0.80% |
| 2024-05-09 | 3.74 | 3.79 | 3.71 | 3.75 | 3.51 | qfq | 5,252,701 | 19,763,258 | 0.27% |
| 2024-05-08 | 3.80 | 3.84 | 3.72 | 3.74 | 3.50 | qfq | 6,203,100 | 23,318,002 | -2.35% |
| 2024-05-07 | 3.78 | 3.86 | 3.72 | 3.83 | 3.58 | qfq | 7,416,300 | 28,091,497 | 1.32% |
| 2024-05-06 | 3.73 | 3.79 | 3.73 | 3.78 | 3.54 | qfq | 6,994,766 | 26,276,548 | 2.16% |
| 2024-04-30 | 3.68 | 3.75 | 3.66 | 3.70 | 3.46 | qfq | 7,918,364 | 29,276,832 | 0.00% |
| 2024-04-29 | 3.60 | 3.71 | 3.59 | 3.70 | 3.46 | qfq | 5,704,864 | 20,902,357 | 2.78% |
| 2024-04-26 | 3.55 | 3.61 | 3.51 | 3.60 | 3.37 | qfq | 5,688,201 | 20,294,430 | 1.41% |
| 2024-04-25 | 3.51 | 3.58 | 3.47 | 3.55 | 3.32 | qfq | 4,121,010 | 14,591,640 | 1.14% |
| 2024-04-24 | 3.46 | 3.52 | 3.46 | 3.51 | 3.28 | qfq | 4,037,494 | 14,128,685 | 1.45% |
| 2024-04-23 | 3.46 | 3.50 | 3.43 | 3.46 | 3.24 | qfq | 3,520,296 | 12,223,412 | 0.58% |
| 2024-04-22 | 3.52 | 3.52 | 3.38 | 3.44 | 3.22 | qfq | 4,286,212 | 14,778,339 | -1.43% |
| 2024-04-19 | 3.52 | 3.65 | 3.47 | 3.49 | 3.27 | qfq | 7,145,026 | 25,250,599 | 0.00% |
| 2024-04-18 | 3.56 | 3.56 | 3.47 | 3.49 | 3.27 | qfq | 6,241,518 | 21,952,600 | -1.69% |
| 2024-04-17 | 3.31 | 3.56 | 3.31 | 3.55 | 3.32 | qfq | 9,631,681 | 33,555,318 | 7.25% |
| 2024-04-16 | 3.61 | 3.63 | 3.30 | 3.31 | 3.10 | qfq | 12,468,481 | 42,542,675 | -9.81% |
| 2024-04-15 | 3.80 | 3.84 | 3.60 | 3.67 | 3.43 | qfq | 11,257,348 | 41,737,376 | -4.18% |
| 2024-04-12 | 3.84 | 3.99 | 3.83 | 3.83 | 3.58 | qfq | 8,753,801 | 34,128,752 | -0.52% |
| 2024-04-11 | 3.75 | 3.88 | 3.74 | 3.85 | 3.60 | qfq | 8,290,910 | 31,765,624 | 1.32% |
| 2024-04-10 | 3.86 | 3.88 | 3.74 | 3.80 | 3.56 | qfq | 6,357,495 | 24,228,498 | -1.55% |
| 2024-04-09 | 3.79 | 3.87 | 3.76 | 3.86 | 3.61 | qfq | 5,007,212 | 19,216,127 | 2.12% |
| 2024-04-08 | 3.90 | 3.90 | 3.77 | 3.78 | 3.54 | qfq | 6,945,763 | 26,588,233 | -3.32% |
| 2024-04-03 | 3.92 | 3.96 | 3.88 | 3.91 | 3.66 | qfq | 6,401,002 | 24,985,357 | -0.26% |
| 2024-04-02 | 3.92 | 3.96 | 3.89 | 3.92 | 3.67 | qfq | 8,059,001 | 31,619,698 | 0.00% |
| 2024-04-01 | 3.81 | 4.05 | 3.80 | 3.92 | 3.67 | qfq | 15,075,776 | 59,324,118 | 2.89% |
| 2024-03-29 | 3.74 | 3.82 | 3.73 | 3.81 | 3.56 | qfq | 6,766,044 | 25,614,790 | 1.60% |
| 2024-03-28 | 3.69 | 3.77 | 3.68 | 3.75 | 3.51 | qfq | 5,555,318 | 20,762,940 | 1.63% |
| 2024-03-27 | 3.78 | 3.80 | 3.69 | 3.69 | 3.45 | qfq | 7,323,996 | 27,414,185 | -2.38% |
| 2024-03-26 | 3.76 | 3.82 | 3.71 | 3.78 | 3.54 | qfq | 5,938,966 | 22,358,459 | 0.27% |
| 2024-03-25 | 3.88 | 3.89 | 3.77 | 3.77 | 3.53 | qfq | 8,204,516 | 31,467,432 | -3.33% |
| 2024-03-22 | 3.96 | 3.99 | 3.87 | 3.90 | 3.65 | qfq | 9,177,900 | 35,861,614 | -1.76% |
| 2024-03-21 | 3.97 | 3.98 | 3.91 | 3.97 | 3.71 | qfq | 8,724,544 | 34,540,014 | 0.25% |
| 2024-03-20 | 3.92 | 3.96 | 3.91 | 3.96 | 3.71 | qfq | 7,327,974 | 28,905,668 | 0.76% |
| 2024-03-19 | 3.99 | 3.99 | 3.93 | 3.93 | 3.68 | qfq | 9,864,611 | 38,966,323 | -1.01% |
| 2024-03-18 | 3.93 | 3.98 | 3.92 | 3.97 | 3.71 | qfq | 11,734,324 | 46,403,717 | 1.28% |
| 2024-03-15 | 3.89 | 3.92 | 3.85 | 3.92 | 3.67 | qfq | 8,363,900 | 32,552,288 | 0.77% |
| 2024-03-14 | 3.89 | 3.95 | 3.85 | 3.89 | 3.64 | qfq | 12,496,001 | 48,794,087 | -0.26% |
| 2024-03-13 | 3.93 | 3.94 | 3.85 | 3.90 | 3.65 | qfq | 14,475,000 | 56,206,282 | -1.52% |
| 2024-03-12 | 3.90 | 3.97 | 3.83 | 3.96 | 3.71 | qfq | 18,951,281 | 73,947,616 | 1.02% |
| 2024-03-11 | 3.96 | 4.02 | 3.89 | 3.92 | 3.67 | qfq | 20,222,070 | 79,615,553 | 0.51% |
| 2024-03-08 | 4.00 | 4.03 | 3.85 | 3.90 | 3.65 | qfq | 36,755,932 | 144,319,396 | -4.18% |
| 2024-03-07 | 3.70 | 4.07 | 3.68 | 4.07 | 3.81 | qfq | 30,174,670 | 120,920,704 | 10.00% |
| 2024-03-06 | 3.64 | 3.70 | 3.62 | 3.70 | 3.46 | qfq | 5,919,416 | 21,701,643 | 1.65% |
| 2024-03-05 | 3.72 | 3.72 | 3.63 | 3.64 | 3.41 | qfq | 5,821,301 | 21,267,720 | -2.15% |
| 2024-03-04 | 3.78 | 3.82 | 3.67 | 3.72 | 3.48 | qfq | 6,091,849 | 22,673,860 | -1.85% |
| 2024-03-01 | 3.74 | 3.81 | 3.72 | 3.79 | 3.55 | qfq | 9,325,300 | 35,155,447 | 1.88% |
| 2024-02-29 | 3.59 | 3.75 | 3.57 | 3.72 | 3.48 | qfq | 11,433,068 | 42,222,015 | 1.64% |
| 2024-02-28 | 3.93 | 3.98 | 3.61 | 3.66 | 3.42 | qfq | 17,663,991 | 67,168,808 | -6.63% |
| 2024-02-27 | 3.87 | 3.93 | 3.84 | 3.92 | 3.67 | qfq | 7,295,000 | 28,452,051 | 1.03% |
| 2024-02-26 | 3.80 | 3.94 | 3.80 | 3.88 | 3.63 | qfq | 10,951,449 | 42,517,770 | 2.11% |
| 2024-02-23 | 3.70 | 3.82 | 3.68 | 3.80 | 3.56 | qfq | 8,910,235 | 33,356,564 | 2.70% |
| 2024-02-22 | 3.63 | 3.70 | 3.62 | 3.70 | 3.46 | qfq | 5,301,106 | 19,390,664 | 1.37% |
| 2024-02-21 | 3.56 | 3.72 | 3.53 | 3.65 | 3.42 | qfq | 8,261,172 | 30,171,832 | 1.96% |
| 2024-02-20 | 3.56 | 3.59 | 3.50 | 3.58 | 3.35 | qfq | 5,581,425 | 19,804,564 | 0.28% |
| 2024-02-19 | 3.46 | 3.65 | 3.44 | 3.57 | 3.34 | qfq | 13,371,188 | 47,630,759 | 4.39% |
| 2024-02-08 | 3.22 | 3.42 | 3.11 | 3.42 | 3.20 | qfq | 14,964,877 | 49,196,359 | 6.88% |
| 2024-02-07 | 3.36 | 3.37 | 3.14 | 3.20 | 2.99 | qfq | 12,977,703 | 41,923,390 | -5.33% |
| 2024-02-06 | 3.24 | 3.47 | 3.06 | 3.38 | 3.16 | qfq | 18,154,822 | 58,657,951 | 0.00% |
| 2024-02-05 | 3.74 | 3.74 | 3.38 | 3.38 | 3.16 | qfq | 16,270,165 | 55,916,448 | -9.87% |
| 2024-02-02 | 3.94 | 4.01 | 3.62 | 3.75 | 3.51 | qfq | 11,362,243 | 43,351,365 | -4.82% |
| 2024-02-01 | 4.10 | 4.10 | 3.88 | 3.94 | 3.69 | qfq | 9,320,614 | 36,979,862 | -3.67% |
| 2024-01-31 | 4.32 | 4.34 | 4.08 | 4.09 | 3.83 | qfq | 9,352,850 | 39,011,051 | -5.54% |
| 2024-01-30 | 4.42 | 4.49 | 4.32 | 4.33 | 4.05 | qfq | 5,732,065 | 25,234,097 | -2.48% |
| 2024-01-29 | 4.55 | 4.59 | 4.44 | 4.44 | 4.15 | qfq | 6,699,801 | 30,163,105 | -2.20% |
| 2024-01-26 | 4.51 | 4.59 | 4.41 | 4.54 | 4.25 | qfq | 5,763,750 | 26,164,703 | 0.89% |
| 2024-01-25 | 4.35 | 4.50 | 4.32 | 4.50 | 4.21 | qfq | 8,497,104 | 37,585,141 | 3.45% |
| 2024-01-24 | 4.29 | 4.36 | 4.15 | 4.35 | 4.07 | qfq | 10,050,071 | 42,908,621 | 1.40% |
| 2024-01-23 | 4.25 | 4.31 | 4.12 | 4.29 | 4.01 | qfq | 8,739,345 | 36,854,395 | 0.94% |
| 2024-01-22 | 4.56 | 4.56 | 4.19 | 4.25 | 3.98 | qfq | 11,650,107 | 50,996,371 | -7.00% |
| 2024-01-19 | 4.63 | 4.65 | 4.55 | 4.57 | 4.28 | qfq | 5,696,821 | 26,199,980 | -1.51% |
| 2024-01-18 | 4.78 | 4.78 | 4.52 | 4.64 | 4.34 | qfq | 11,840,121 | 54,794,921 | -2.52% |
| 2024-01-17 | 4.86 | 4.89 | 4.75 | 4.76 | 4.45 | qfq | 4,919,600 | 23,764,395 | -2.06% |
| 2024-01-16 | 4.90 | 4.92 | 4.82 | 4.86 | 4.55 | qfq | 5,855,800 | 28,441,003 | -0.82% |
| 2024-01-15 | 4.88 | 4.90 | 4.83 | 4.90 | 4.58 | qfq | 4,059,372 | 19,762,975 | 0.82% |
| 2024-01-12 | 4.86 | 4.93 | 4.86 | 4.86 | 4.55 | qfq | 3,548,182 | 17,352,757 | -0.21% |
| 2024-01-11 | 4.87 | 4.90 | 4.83 | 4.87 | 4.56 | qfq | 3,503,700 | 17,026,930 | 0.21% |
| 2024-01-10 | 4.88 | 4.91 | 4.82 | 4.86 | 4.55 | qfq | 3,959,701 | 19,264,483 | -0.41% |
| 2024-01-09 | 4.83 | 4.90 | 4.81 | 4.88 | 4.57 | qfq | 4,943,400 | 24,047,794 | 1.04% |
| 2024-01-08 | 4.89 | 4.91 | 4.82 | 4.83 | 4.52 | qfq | 5,094,953 | 24,765,006 | -1.43% |
| 2024-01-05 | 4.97 | 5.02 | 4.89 | 4.90 | 4.58 | qfq | 7,120,294 | 35,213,399 | -1.01% |
| 2024-01-04 | 4.94 | 4.96 | 4.91 | 4.95 | 4.63 | qfq | 5,154,622 | 25,443,395 | 0.20% |
| 2024-01-03 | 4.93 | 4.97 | 4.91 | 4.94 | 4.62 | qfq | 5,724,300 | 28,257,571 | 0.20% |
| 2024-01-02 | 4.84 | 4.96 | 4.82 | 4.93 | 4.61 | qfq | 11,413,123 | 56,140,210 | 1.86% |
| 2023-12-29 | 4.77 | 4.93 | 4.76 | 4.84 | 4.53 | qfq | 8,535,211 | 41,310,820 | 1.26% |
| 2023-12-28 | 4.70 | 4.81 | 4.66 | 4.78 | 4.47 | qfq | 3,832,011 | 18,232,856 | 1.27% |
| 2023-12-27 | 4.71 | 4.73 | 4.66 | 4.72 | 4.42 | qfq | 3,011,116 | 14,133,926 | 0.43% |
| 2023-12-26 | 4.78 | 4.79 | 4.70 | 4.70 | 4.40 | qfq | 3,021,400 | 14,275,013 | -1.47% |
| 2023-12-25 | 4.78 | 4.80 | 4.74 | 4.77 | 4.46 | qfq | 3,421,702 | 16,318,320 | 0.00% |
| 2023-12-22 | 4.85 | 4.86 | 4.76 | 4.77 | 4.46 | qfq | 4,314,300 | 20,743,010 | -1.45% |
| 2023-12-21 | 4.80 | 4.85 | 4.70 | 4.84 | 4.53 | qfq | 6,544,097 | 31,271,909 | 0.83% |
| 2023-12-20 | 4.82 | 4.87 | 4.79 | 4.80 | 4.49 | qfq | 3,697,501 | 17,881,168 | -0.62% |
| 2023-12-19 | 4.87 | 4.87 | 4.78 | 4.83 | 4.52 | qfq | 5,471,100 | 26,344,136 | -0.62% |
| 2023-12-18 | 4.90 | 4.93 | 4.84 | 4.86 | 4.55 | qfq | 5,101,170 | 24,843,254 | -0.82% |
| 2023-12-15 | 4.89 | 4.91 | 4.86 | 4.90 | 4.58 | qfq | 4,428,300 | 21,631,729 | 0.00% |
| 2023-12-14 | 4.92 | 4.92 | 4.88 | 4.90 | 4.58 | qfq | 4,859,566 | 23,808,807 | 0.00% |
| 2023-12-13 | 4.88 | 4.95 | 4.86 | 4.90 | 4.58 | qfq | 6,526,800 | 32,098,444 | 0.41% |
| 2023-12-12 | 4.85 | 4.91 | 4.85 | 4.88 | 4.57 | qfq | 3,742,968 | 18,245,610 | 0.41% |
| 2023-12-11 | 4.77 | 4.87 | 4.73 | 4.86 | 4.55 | qfq | 5,689,586 | 27,401,055 | 1.25% |
| 2023-12-08 | 4.88 | 4.88 | 4.77 | 4.80 | 4.49 | qfq | 6,315,700 | 30,448,638 | -1.23% |
| 2023-12-07 | 4.88 | 4.90 | 4.86 | 4.86 | 4.55 | qfq | 4,334,800 | 21,155,349 | -0.21% |
| 2023-12-06 | 4.84 | 4.89 | 4.84 | 4.87 | 4.56 | qfq | 3,937,400 | 19,180,221 | 0.21% |
| 2023-12-05 | 4.90 | 4.93 | 4.86 | 4.86 | 4.55 | qfq | 5,771,300 | 28,245,032 | -0.82% |
| 2023-12-04 | 4.92 | 4.95 | 4.88 | 4.90 | 4.58 | qfq | 4,492,708 | 22,051,221 | 0.00% |
| 2023-12-01 | 4.87 | 4.91 | 4.84 | 4.90 | 4.58 | qfq | 4,418,459 | 21,575,003 | 0.41% |
| 2023-11-30 | 4.90 | 4.92 | 4.83 | 4.88 | 4.57 | qfq | 4,874,809 | 23,738,797 | 0.00% |
| 2023-11-29 | 4.90 | 4.96 | 4.88 | 4.88 | 4.57 | qfq | 5,119,695 | 25,124,479 | -0.41% |
| 2023-11-28 | 4.86 | 4.91 | 4.83 | 4.90 | 4.58 | qfq | 3,441,000 | 16,810,503 | 0.82% |
| 2023-11-27 | 4.84 | 4.88 | 4.82 | 4.86 | 4.55 | qfq | 3,907,106 | 18,957,932 | 0.21% |
| 2023-11-24 | 4.90 | 4.90 | 4.84 | 4.85 | 4.54 | qfq | 4,287,100 | 20,832,649 | -0.61% |
| 2023-11-23 | 4.85 | 4.90 | 4.84 | 4.88 | 4.57 | qfq | 3,369,024 | 16,425,745 | 0.83% |
| 2023-11-22 | 4.88 | 4.91 | 4.84 | 4.84 | 4.53 | qfq | 4,224,396 | 20,594,108 | -0.82% |
| 2023-11-21 | 4.95 | 4.95 | 4.88 | 4.88 | 4.57 | qfq | 5,656,401 | 27,754,780 | -0.81% |
| 2023-11-20 | 4.86 | 4.93 | 4.85 | 4.92 | 4.60 | qfq | 6,984,967 | 34,258,525 | 1.23% |
| 2023-11-17 | 4.84 | 4.86 | 4.82 | 4.86 | 4.55 | qfq | 2,678,101 | 12,992,094 | 0.62% |
| 2023-11-16 | 4.85 | 4.87 | 4.83 | 4.83 | 4.52 | qfq | 3,282,510 | 15,901,550 | -0.41% |
| 2023-11-15 | 4.88 | 4.88 | 4.83 | 4.85 | 4.54 | qfq | 3,064,064 | 14,863,384 | 0.00% |
| 2023-11-14 | 4.85 | 4.86 | 4.83 | 4.85 | 4.54 | qfq | 4,972,942 | 24,088,762 | 0.00% |
| 2023-11-13 | 4.75 | 4.86 | 4.75 | 4.85 | 4.54 | qfq | 6,374,165 | 30,701,641 | 1.89% |
| 2023-11-10 | 4.77 | 4.77 | 4.72 | 4.76 | 4.45 | qfq | 3,270,897 | 15,531,443 | -0.42% |
| 2023-11-09 | 4.80 | 4.81 | 4.77 | 4.78 | 4.47 | qfq | 2,970,237 | 14,214,891 | -0.21% |
| 2023-11-08 | 4.80 | 4.83 | 4.77 | 4.79 | 4.48 | qfq | 4,473,621 | 21,489,511 | 0.00% |
| 2023-11-07 | 4.79 | 4.81 | 4.76 | 4.79 | 4.48 | qfq | 4,635,167 | 22,196,138 | 0.21% |
| 2023-11-06 | 4.72 | 4.79 | 4.72 | 4.78 | 4.47 | qfq | 6,527,463 | 31,089,182 | 1.49% |
| 2023-11-03 | 4.71 | 4.74 | 4.70 | 4.71 | 4.41 | qfq | 3,399,000 | 16,044,076 | 0.21% |
| 2023-11-02 | 4.71 | 4.72 | 4.69 | 4.70 | 4.40 | qfq | 2,610,400 | 12,284,515 | 0.00% |
| 2023-11-01 | 4.67 | 4.71 | 4.67 | 4.70 | 4.40 | qfq | 2,899,363 | 13,611,141 | 0.64% |
| 2023-10-31 | 4.72 | 4.73 | 4.65 | 4.67 | 4.37 | qfq | 3,903,001 | 18,308,411 | -0.21% |
| 2023-10-30 | 4.69 | 4.71 | 4.66 | 4.68 | 4.38 | qfq | 5,209,200 | 24,376,929 | -0.64% |
| 2023-10-27 | 4.70 | 4.74 | 4.67 | 4.71 | 4.41 | qfq | 3,971,656 | 18,721,236 | 0.00% |
| 2023-10-26 | 4.68 | 4.72 | 4.65 | 4.71 | 4.41 | qfq | 4,226,596 | 19,783,369 | 0.21% |
| 2023-10-25 | 4.66 | 4.73 | 4.65 | 4.70 | 4.40 | qfq | 4,122,038 | 19,403,407 | 1.29% |
| 2023-10-24 | 4.56 | 4.65 | 4.55 | 4.64 | 4.34 | qfq | 4,032,602 | 18,613,386 | 1.98% |
| 2023-10-23 | 4.63 | 4.65 | 4.52 | 4.55 | 4.26 | qfq | 4,891,552 | 22,402,907 | -1.94% |
| 2023-10-20 | 4.66 | 4.70 | 4.62 | 4.64 | 4.34 | qfq | 3,942,600 | 18,362,762 | -0.85% |
| 2023-10-19 | 4.70 | 4.75 | 4.67 | 4.68 | 4.38 | qfq | 4,018,400 | 18,913,546 | -1.06% |
| 2023-10-18 | 4.78 | 4.80 | 4.72 | 4.73 | 4.43 | qfq | 3,881,200 | 18,413,003 | -1.66% |
| 2023-10-17 | 4.79 | 4.81 | 4.77 | 4.81 | 4.50 | qfq | 2,542,102 | 12,185,618 | 0.21% |
| 2023-10-16 | 4.80 | 4.82 | 4.76 | 4.80 | 4.49 | qfq | 3,559,501 | 17,051,841 | 0.42% |
| 2023-10-13 | 4.82 | 4.84 | 4.77 | 4.78 | 4.47 | qfq | 4,498,001 | 21,584,421 | -1.24% |
| 2023-10-12 | 4.86 | 4.87 | 4.80 | 4.84 | 4.53 | qfq | 4,178,100 | 20,171,688 | 0.21% |
| 2023-10-11 | 4.85 | 4.86 | 4.82 | 4.83 | 4.52 | qfq | 4,000,700 | 19,351,738 | -0.21% |
| 2023-10-10 | 4.91 | 4.92 | 4.82 | 4.84 | 4.53 | qfq | 6,092,401 | 29,595,034 | -1.43% |
| 2023-10-09 | 4.90 | 4.92 | 4.86 | 4.91 | 4.59 | qfq | 4,532,902 | 22,151,818 | -0.20% |
| 2023-09-28 | 4.88 | 4.93 | 4.88 | 4.92 | 4.60 | qfq | 4,307,800 | 21,153,920 | 0.82% |
| 2023-09-27 | 4.88 | 4.90 | 4.86 | 4.88 | 4.57 | qfq | 3,450,601 | 16,847,966 | 0.00% |
| 2023-09-26 | 4.87 | 4.91 | 4.87 | 4.88 | 4.57 | qfq | 3,556,328 | 17,392,092 | 0.00% |
| 2023-09-25 | 4.88 | 4.92 | 4.86 | 4.88 | 4.57 | qfq | 3,001,200 | 14,655,541 | -0.20% |
| 2023-09-22 | 4.81 | 4.91 | 4.81 | 4.89 | 4.58 | qfq | 5,579,651 | 27,141,589 | 1.03% |
| 2023-09-21 | 4.85 | 4.94 | 4.81 | 4.84 | 4.53 | qfq | 5,111,052 | 24,876,496 | 0.00% |
| 2023-09-20 | 4.88 | 4.89 | 4.84 | 4.84 | 4.53 | qfq | 2,437,000 | 11,838,651 | -1.02% |
| 2023-09-19 | 4.89 | 4.90 | 4.86 | 4.89 | 4.58 | qfq | 3,595,001 | 17,548,835 | 0.20% |
| 2023-09-18 | 4.88 | 4.90 | 4.84 | 4.88 | 4.57 | qfq | 3,273,202 | 15,952,097 | 0.21% |
| 2023-09-15 | 4.87 | 4.91 | 4.85 | 4.87 | 4.56 | qfq | 3,372,600 | 16,454,992 | 0.00% |
| 2023-09-14 | 4.91 | 4.92 | 4.87 | 4.87 | 4.56 | qfq | 4,658,700 | 22,793,272 | -0.61% |
| 2023-09-13 | 4.92 | 4.92 | 4.86 | 4.90 | 4.58 | qfq | 5,026,601 | 24,579,604 | 0.00% |
| 2023-09-12 | 4.89 | 4.93 | 4.86 | 4.90 | 4.58 | qfq | 4,529,431 | 22,193,547 | 0.41% |
| 2023-09-11 | 4.84 | 4.88 | 4.82 | 4.88 | 4.57 | qfq | 3,623,439 | 17,609,883 | 1.04% |
| 2023-09-08 | 4.84 | 4.85 | 4.80 | 4.83 | 4.52 | qfq | 2,172,945 | 10,473,371 | 0.00% |
| 2023-09-07 | 4.86 | 4.89 | 4.80 | 4.83 | 4.52 | qfq | 3,956,800 | 19,153,128 | -1.02% |
| 2023-09-06 | 4.84 | 4.89 | 4.83 | 4.88 | 4.57 | qfq | 2,732,900 | 13,292,751 | 0.41% |
| 2023-09-05 | 4.87 | 4.89 | 4.83 | 4.86 | 4.55 | qfq | 4,694,801 | 22,774,507 | -0.41% |
| 2023-09-04 | 4.82 | 4.88 | 4.80 | 4.88 | 4.57 | qfq | 6,150,100 | 29,867,963 | 1.67% |
| 2023-09-01 | 4.75 | 4.81 | 4.72 | 4.80 | 4.49 | qfq | 4,267,200 | 20,387,712 | 1.27% |
| 2023-08-31 | 4.82 | 4.84 | 4.72 | 4.74 | 4.43 | qfq | 6,034,001 | 28,682,179 | -1.46% |
| 2023-08-30 | 4.90 | 4.93 | 4.81 | 4.81 | 4.50 | qfq | 6,934,400 | 33,673,320 | -1.23% |
| 2023-08-29 | 4.79 | 4.89 | 4.77 | 4.87 | 4.56 | qfq | 5,106,050 | 24,759,417 | 1.88% |
| 2023-08-28 | 4.92 | 4.97 | 4.78 | 4.78 | 4.47 | qfq | 11,259,262 | 55,106,712 | 0.84% |
| 2023-08-25 | 4.77 | 4.83 | 4.71 | 4.74 | 4.43 | qfq | 5,145,900 | 24,537,774 | -0.21% |
| 2023-08-24 | 4.84 | 4.85 | 4.73 | 4.75 | 4.44 | qfq | 5,196,500 | 24,759,493 | -1.45% |
| 2023-08-23 | 4.83 | 4.87 | 4.79 | 4.82 | 4.51 | qfq | 2,911,500 | 14,045,594 | -0.62% |
| 2023-08-22 | 4.87 | 4.90 | 4.75 | 4.85 | 4.54 | qfq | 7,704,680 | 37,126,599 | -0.41% |
| 2023-08-21 | 4.91 | 4.94 | 4.86 | 4.87 | 4.56 | qfq | 3,982,100 | 19,522,884 | -0.81% |
| 2023-08-18 | 4.90 | 4.97 | 4.89 | 4.91 | 4.59 | qfq | 6,955,300 | 34,354,481 | 0.00% |
| 2023-08-17 | 4.83 | 4.91 | 4.80 | 4.91 | 4.59 | qfq | 6,401,000 | 31,126,535 | 1.66% |
| 2023-08-16 | 4.86 | 4.87 | 4.80 | 4.83 | 4.52 | qfq | 3,871,900 | 18,721,541 | -0.82% |
| 2023-08-15 | 4.84 | 4.87 | 4.82 | 4.87 | 4.56 | qfq | 3,342,500 | 16,216,201 | 0.21% |
| 2023-08-14 | 4.81 | 4.87 | 4.79 | 4.86 | 4.55 | qfq | 4,173,227 | 20,181,202 | 1.04% |
| 2023-08-11 | 4.88 | 4.90 | 4.81 | 4.81 | 4.50 | qfq | 5,516,500 | 26,751,244 | -1.64% |
| 2023-08-10 | 4.86 | 4.89 | 4.85 | 4.89 | 4.58 | qfq | 3,601,000 | 17,544,923 | 0.62% |
| 2023-08-09 | 4.91 | 4.93 | 4.86 | 4.86 | 4.55 | qfq | 5,651,200 | 27,619,378 | -1.22% |
| 2023-08-08 | 4.97 | 4.99 | 4.90 | 4.92 | 4.60 | qfq | 5,646,536 | 27,849,990 | -1.01% |
| 2023-08-07 | 5.02 | 5.02 | 4.97 | 4.97 | 4.65 | qfq | 4,852,604 | 24,203,135 | -1.00% |
| 2023-08-04 | 5.04 | 5.06 | 5.01 | 5.02 | 4.70 | qfq | 4,775,309 | 24,007,920 | 0.00% |
| 2023-08-03 | 5.05 | 5.05 | 5.00 | 5.02 | 4.70 | qfq | 4,100,000 | 20,583,228 | -0.59% |
| 2023-08-02 | 5.05 | 5.08 | 5.02 | 5.05 | 4.73 | qfq | 6,289,679 | 31,768,737 | 0.00% |
| 2023-08-01 | 5.00 | 5.05 | 5.00 | 5.05 | 4.73 | qfq | 6,815,101 | 34,267,461 | 0.60% |
| 2023-07-31 | 4.98 | 5.04 | 4.97 | 5.02 | 4.70 | qfq | 7,900,800 | 39,629,655 | 0.80% |
| 2023-07-28 | 4.92 | 4.99 | 4.90 | 4.98 | 4.66 | qfq | 6,000,202 | 29,745,541 | 1.22% |
| 2023-07-27 | 4.95 | 4.98 | 4.90 | 4.92 | 4.60 | qfq | 4,610,000 | 22,779,967 | -0.61% |
| 2023-07-26 | 4.97 | 4.97 | 4.92 | 4.95 | 4.63 | qfq | 3,677,100 | 18,170,858 | -0.40% |
| 2023-07-25 | 4.97 | 4.98 | 4.92 | 4.97 | 4.65 | qfq | 7,050,315 | 34,865,600 | 0.81% |
| 2023-07-24 | 4.87 | 4.95 | 4.85 | 4.93 | 4.61 | qfq | 3,750,006 | 18,403,611 | 1.23% |
| 2023-07-21 | 4.89 | 4.93 | 4.86 | 4.87 | 4.56 | qfq | 4,367,501 | 21,353,984 | -0.61% |
| 2023-07-20 | 4.95 | 5.00 | 4.89 | 4.90 | 4.58 | qfq | 5,025,001 | 24,828,891 | -1.01% |
| 2023-07-19 | 4.96 | 4.97 | 4.93 | 4.95 | 4.63 | qfq | 5,081,444 | 25,149,592 | -0.40% |
| 2023-07-18 | 4.94 | 5.00 | 4.91 | 4.97 | 4.65 | qfq | 4,289,984 | 21,264,014 | 0.20% |
| 2023-07-17 | 4.90 | 4.96 | 4.89 | 4.96 | 4.64 | qfq | 4,381,785 | 21,581,305 | 0.61% |