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
中铝国际601068.SH
最近收盘价4.212026-07-17
最近交易日2026-07-17
成交量（股）17,304,600
成交额（元）74,133,777
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.30 | 4.39 | 4.18 | 4.21 | 4.21 | qfq | 17,304,600 | 74,133,777 | -3.00% |
| 2026-07-16 | 4.33 | 4.41 | 4.27 | 4.34 | 4.34 | qfq | 11,851,600 | 51,495,864 | 0.00% |
| 2026-07-15 | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | qfq | 14,183,739 | 61,536,301 | 0.70% |
| 2026-07-14 | 4.15 | 4.33 | 4.12 | 4.31 | 4.31 | qfq | 14,628,800 | 61,945,996 | 4.11% |
| 2026-07-13 | 4.28 | 4.32 | 4.12 | 4.14 | 4.14 | qfq | 12,196,400 | 51,038,098 | -3.27% |
| 2026-07-10 | 4.13 | 4.37 | 4.13 | 4.28 | 4.28 | qfq | 13,895,600 | 59,520,496 | 1.90% |
| 2026-07-09 | 4.24 | 4.25 | 4.13 | 4.20 | 4.20 | qfq | 11,387,955 | 47,696,819 | -0.47% |
| 2026-07-08 | 4.23 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 9,147,200 | 38,790,054 | -0.71% |
| 2026-07-07 | 4.34 | 4.36 | 4.21 | 4.25 | 4.25 | qfq | 13,744,800 | 58,763,804 | -2.97% |
| 2026-07-06 | 4.40 | 4.48 | 4.35 | 4.38 | 4.38 | qfq | 13,153,330 | 57,979,569 | -0.45% |
| 2026-07-03 | 4.36 | 4.45 | 4.34 | 4.40 | 4.40 | qfq | 14,277,451 | 62,771,039 | 1.15% |
| 2026-07-02 | 4.34 | 4.43 | 4.31 | 4.35 | 4.35 | qfq | 14,948,300 | 65,333,378 | 0.00% |
| 2026-07-01 | 4.32 | 4.39 | 4.25 | 4.35 | 4.35 | qfq | 16,187,930 | 70,033,725 | 0.69% |
| 2026-06-30 | 4.37 | 4.39 | 4.27 | 4.32 | 4.32 | qfq | 11,749,349 | 50,776,152 | -1.82% |
| 2026-06-29 | 4.40 | 4.49 | 4.31 | 4.40 | 4.40 | qfq | 14,110,800 | 61,845,843 | -0.90% |
| 2026-06-26 | 4.57 | 4.61 | 4.44 | 4.44 | 4.44 | qfq | 14,894,500 | 67,155,369 | -3.06% |
| 2026-06-25 | 4.59 | 4.65 | 4.50 | 4.58 | 4.58 | qfq | 16,452,407 | 75,219,012 | -0.65% |
| 2026-06-24 | 4.68 | 4.71 | 4.55 | 4.61 | 4.61 | qfq | 14,353,991 | 66,260,915 | -1.50% |
| 2026-06-23 | 4.86 | 4.90 | 4.66 | 4.68 | 4.68 | qfq | 16,342,200 | 77,854,816 | -4.29% |
| 2026-06-22 | 4.74 | 4.91 | 4.63 | 4.89 | 4.89 | qfq | 18,430,258 | 88,004,343 | 2.52% |
| 2026-06-18 | 4.90 | 4.94 | 4.73 | 4.77 | 4.77 | qfq | 22,504,300 | 108,269,282 | -3.64% |
| 2026-06-17 | 5.07 | 5.09 | 4.85 | 4.95 | 4.95 | qfq | 38,609,396 | 190,469,918 | -5.89% |
| 2026-06-16 | 5.08 | 5.45 | 5.00 | 5.26 | 5.26 | qfq | 32,497,341 | 168,846,742 | 2.94% |
| 2026-06-15 | 5.12 | 5.23 | 5.03 | 5.11 | 5.11 | qfq | 16,336,617 | 83,624,928 | 0.99% |
| 2026-06-12 | 5.00 | 5.13 | 4.93 | 5.06 | 5.06 | qfq | 13,236,269 | 66,681,137 | 2.22% |
| 2026-06-11 | 4.99 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 10,681,500 | 53,005,500 | -1.20% |
| 2026-06-10 | 5.00 | 5.03 | 4.92 | 5.01 | 5.01 | qfq | 11,454,100 | 57,022,177 | -0.60% |
| 2026-06-09 | 5.10 | 5.10 | 4.96 | 5.04 | 5.04 | qfq | 10,723,700 | 53,923,768 | 0.00% |
| 2026-06-08 | 5.19 | 5.21 | 4.97 | 5.04 | 5.04 | qfq | 17,570,100 | 89,264,823 | -4.00% |
| 2026-06-05 | 5.32 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 16,888,800 | 89,326,697 | -1.69% |
| 2026-06-04 | 5.47 | 5.47 | 5.30 | 5.34 | 5.34 | qfq | 14,677,500 | 78,639,939 | -2.55% |
| 2026-06-03 | 5.42 | 5.52 | 5.38 | 5.48 | 5.48 | qfq | 12,649,382 | 68,953,473 | 0.18% |
| 2026-06-02 | 5.53 | 5.57 | 5.39 | 5.47 | 5.47 | qfq | 15,588,136 | 85,416,171 | -0.91% |
| 2026-06-01 | 5.52 | 5.58 | 5.43 | 5.52 | 5.52 | qfq | 13,704,651 | 75,515,270 | -0.18% |
| 2026-05-29 | 5.51 | 5.68 | 5.49 | 5.53 | 5.53 | qfq | 18,924,745 | 105,364,307 | 0.36% |
| 2026-05-28 | 5.52 | 5.58 | 5.41 | 5.51 | 5.51 | qfq | 15,183,537 | 83,426,268 | -0.54% |
| 2026-05-27 | 5.74 | 5.74 | 5.48 | 5.54 | 5.54 | qfq | 28,946,400 | 160,652,331 | -4.48% |
| 2026-05-26 | 5.58 | 5.82 | 5.52 | 5.80 | 5.80 | qfq | 29,815,000 | 170,325,583 | 4.32% |
| 2026-05-25 | 5.64 | 5.69 | 5.51 | 5.56 | 5.56 | qfq | 10,981,100 | 61,240,425 | -1.42% |
| 2026-05-22 | 5.61 | 5.71 | 5.51 | 5.64 | 5.64 | qfq | 14,504,200 | 81,174,937 | 1.44% |
| 2026-05-21 | 5.75 | 5.85 | 5.53 | 5.56 | 5.56 | qfq | 18,829,723 | 107,485,103 | -3.47% |
| 2026-05-20 | 5.66 | 5.78 | 5.61 | 5.76 | 5.76 | qfq | 17,691,400 | 100,848,839 | 1.41% |
| 2026-05-19 | 5.60 | 5.72 | 5.48 | 5.68 | 5.68 | qfq | 17,786,100 | 99,173,311 | 1.61% |
| 2026-05-18 | 5.71 | 5.75 | 5.53 | 5.59 | 5.59 | qfq | 14,811,400 | 82,698,135 | -0.71% |
| 2026-05-15 | 5.80 | 5.82 | 5.58 | 5.63 | 5.63 | qfq | 19,700,252 | 111,624,236 | -3.60% |
| 2026-05-14 | 6.02 | 6.03 | 5.82 | 5.84 | 5.84 | qfq | 14,289,138 | 84,028,023 | -2.99% |
| 2026-05-13 | 6.03 | 6.12 | 6.00 | 6.02 | 6.02 | qfq | 14,009,092 | 84,990,844 | -0.17% |
| 2026-05-12 | 6.15 | 6.16 | 5.99 | 6.03 | 6.03 | qfq | 14,499,890 | 87,810,105 | -2.11% |
| 2026-05-11 | 6.23 | 6.29 | 6.07 | 6.16 | 6.16 | qfq | 16,455,100 | 101,427,895 | -0.48% |
| 2026-05-08 | 6.18 | 6.27 | 6.09 | 6.19 | 6.19 | qfq | 14,347,100 | 88,449,617 | 0.00% |
| 2026-05-07 | 6.28 | 6.28 | 6.10 | 6.19 | 6.19 | qfq | 14,445,158 | 89,061,896 | -1.12% |
| 2026-05-06 | 6.23 | 6.32 | 6.19 | 6.26 | 6.26 | qfq | 16,931,485 | 105,875,409 | 0.64% |
| 2026-04-30 | 6.19 | 6.26 | 6.08 | 6.22 | 6.22 | qfq | 17,036,100 | 105,484,964 | 0.00% |
| 2026-04-29 | 6.01 | 6.27 | 5.92 | 6.22 | 6.22 | qfq | 18,999,151 | 116,804,625 | 1.30% |
| 2026-04-28 | 6.18 | 6.23 | 6.07 | 6.14 | 6.14 | qfq | 12,789,200 | 78,595,805 | -0.97% |
| 2026-04-27 | 6.31 | 6.34 | 6.19 | 6.20 | 6.20 | qfq | 12,553,506 | 78,337,252 | -2.05% |
| 2026-04-24 | 6.30 | 6.37 | 6.24 | 6.33 | 6.33 | qfq | 14,270,506 | 90,088,089 | 0.16% |
| 2026-04-23 | 6.31 | 6.37 | 6.24 | 6.32 | 6.32 | qfq | 13,369,965 | 84,429,874 | 0.00% |
| 2026-04-22 | 6.35 | 6.36 | 6.25 | 6.32 | 6.32 | qfq | 12,596,527 | 79,297,925 | -0.47% |
| 2026-04-21 | 6.37 | 6.43 | 6.32 | 6.35 | 6.35 | qfq | 14,843,000 | 94,479,870 | -0.31% |
| 2026-04-20 | 6.29 | 6.45 | 6.28 | 6.37 | 6.37 | qfq | 21,857,200 | 139,109,513 | 1.43% |
| 2026-04-17 | 6.25 | 6.34 | 6.21 | 6.28 | 6.28 | qfq | 13,529,000 | 85,055,278 | 0.32% |
| 2026-04-16 | 6.22 | 6.29 | 6.19 | 6.26 | 6.26 | qfq | 14,315,000 | 89,524,280 | 0.97% |
| 2026-04-15 | 6.29 | 6.37 | 6.19 | 6.20 | 6.20 | qfq | 15,178,300 | 94,956,759 | -1.59% |
| 2026-04-14 | 6.28 | 6.36 | 6.22 | 6.30 | 6.30 | qfq | 17,164,635 | 107,822,195 | 1.61% |
| 2026-04-13 | 6.26 | 6.28 | 6.08 | 6.20 | 6.20 | qfq | 18,270,849 | 112,647,007 | -0.96% |
| 2026-04-10 | 6.37 | 6.47 | 6.25 | 6.26 | 6.26 | qfq | 27,622,400 | 174,871,441 | -1.88% |
| 2026-04-09 | 6.11 | 6.43 | 6.07 | 6.38 | 6.38 | qfq | 42,364,577 | 265,837,176 | 2.74% |
| 2026-04-08 | 5.95 | 6.22 | 5.90 | 6.21 | 6.21 | qfq | 33,701,265 | 205,086,781 | 7.07% |
| 2026-04-07 | 5.57 | 5.81 | 5.55 | 5.80 | 5.80 | qfq | 21,941,681 | 126,253,987 | 3.94% |
| 2026-04-03 | 5.72 | 5.77 | 5.55 | 5.58 | 5.58 | qfq | 21,782,694 | 122,717,180 | -2.45% |
| 2026-04-02 | 5.98 | 6.14 | 5.68 | 5.72 | 5.72 | qfq | 31,352,261 | 183,474,193 | -2.22% |
| 2026-04-01 | 6.06 | 6.18 | 5.81 | 5.85 | 5.85 | qfq | 33,108,132 | 196,492,498 | -2.34% |
| 2026-03-31 | 6.12 | 6.14 | 5.91 | 5.99 | 5.99 | qfq | 60,038,353 | 363,937,449 | -4.62% |
| 2026-03-30 | 6.19 | 6.28 | 6.19 | 6.28 | 6.28 | qfq | 21,133,320 | 132,528,819 | 9.98% |
| 2026-03-27 | 5.63 | 5.77 | 5.57 | 5.71 | 5.71 | qfq | 13,183,600 | 75,007,474 | 0.88% |
| 2026-03-26 | 5.75 | 5.84 | 5.62 | 5.66 | 5.66 | qfq | 12,725,500 | 72,738,001 | -1.74% |
| 2026-03-25 | 5.66 | 5.80 | 5.60 | 5.76 | 5.76 | qfq | 19,998,200 | 114,528,823 | 3.41% |
| 2026-03-24 | 5.42 | 5.58 | 5.36 | 5.57 | 5.57 | qfq | 21,064,930 | 115,379,813 | 4.90% |
| 2026-03-23 | 5.54 | 5.60 | 5.27 | 5.31 | 5.31 | qfq | 22,834,824 | 124,150,311 | -6.51% |
| 2026-03-20 | 5.87 | 5.95 | 5.66 | 5.68 | 5.68 | qfq | 17,748,224 | 102,508,239 | -3.40% |
| 2026-03-19 | 6.02 | 6.04 | 5.79 | 5.88 | 5.88 | qfq | 23,961,292 | 141,018,215 | -3.13% |
| 2026-03-18 | 6.22 | 6.24 | 6.00 | 6.07 | 6.07 | qfq | 25,944,800 | 158,255,083 | -2.88% |
| 2026-03-17 | 6.36 | 6.53 | 6.24 | 6.25 | 6.25 | qfq | 23,090,969 | 147,176,464 | -1.42% |
| 2026-03-16 | 6.51 | 6.59 | 6.26 | 6.34 | 6.34 | qfq | 32,131,730 | 204,841,172 | -1.09% |
| 2026-03-13 | 6.43 | 6.62 | 6.36 | 6.41 | 6.41 | qfq | 54,288,079 | 352,306,593 | 0.00% |
| 2026-03-12 | 6.28 | 6.46 | 6.26 | 6.41 | 6.41 | qfq | 35,254,200 | 224,772,682 | 2.07% |
| 2026-03-11 | 6.24 | 6.32 | 6.16 | 6.28 | 6.28 | qfq | 21,894,184 | 136,746,793 | 0.64% |
| 2026-03-10 | 6.33 | 6.36 | 6.19 | 6.24 | 6.24 | qfq | 25,182,984 | 157,367,884 | -2.35% |
| 2026-03-09 | 6.37 | 6.49 | 6.27 | 6.39 | 6.39 | qfq | 32,642,026 | 208,409,023 | 0.63% |
| 2026-03-06 | 6.41 | 6.44 | 6.27 | 6.35 | 6.35 | qfq | 26,005,300 | 165,105,137 | -2.01% |
| 2026-03-05 | 6.60 | 6.65 | 6.33 | 6.48 | 6.48 | qfq | 40,295,900 | 261,074,287 | 0.31% |
| 2026-03-04 | 6.18 | 6.68 | 6.12 | 6.46 | 6.46 | qfq | 56,330,900 | 362,781,049 | 4.36% |
| 2026-03-03 | 6.45 | 6.47 | 6.17 | 6.19 | 6.19 | qfq | 28,384,348 | 178,453,555 | -3.28% |
| 2026-03-02 | 6.36 | 6.43 | 6.23 | 6.40 | 6.40 | qfq | 30,404,100 | 192,988,001 | -0.16% |
| 2026-02-27 | 6.31 | 6.45 | 6.26 | 6.41 | 6.41 | qfq | 34,248,310 | 217,790,206 | 1.58% |
| 2026-02-26 | 6.42 | 6.50 | 6.29 | 6.31 | 6.31 | qfq | 65,956,848 | 419,985,019 | -0.79% |
| 2026-02-25 | 5.79 | 6.36 | 5.78 | 6.36 | 6.36 | qfq | 33,221,985 | 204,714,024 | 10.03% |
| 2026-02-24 | 5.61 | 5.82 | 5.60 | 5.78 | 5.78 | qfq | 24,519,592 | 141,454,779 | 4.71% |
| 2026-02-13 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | qfq | 13,765,700 | 76,694,885 | -1.60% |
| 2026-02-12 | 5.63 | 5.67 | 5.57 | 5.61 | 5.61 | qfq | 13,616,454 | 76,648,568 | -0.53% |
| 2026-02-11 | 5.62 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 13,102,677 | 73,923,957 | 0.18% |
| 2026-02-10 | 5.70 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 16,133,130 | 91,028,622 | -1.40% |
| 2026-02-09 | 5.75 | 5.85 | 5.66 | 5.71 | 5.71 | qfq | 20,211,181 | 115,829,071 | -0.17% |
| 2026-02-06 | 5.73 | 5.84 | 5.67 | 5.72 | 5.72 | qfq | 19,505,893 | 112,232,319 | -1.38% |
| 2026-02-05 | 5.97 | 6.04 | 5.80 | 5.80 | 5.80 | qfq | 20,609,128 | 121,271,912 | -3.49% |
| 2026-02-04 | 5.92 | 6.27 | 5.90 | 6.01 | 6.01 | qfq | 31,488,646 | 189,400,087 | 1.35% |
| 2026-02-03 | 5.80 | 5.94 | 5.80 | 5.93 | 5.93 | qfq | 25,655,800 | 151,043,897 | 2.60% |
| 2026-02-02 | 5.68 | 6.00 | 5.68 | 5.78 | 5.78 | qfq | 52,176,973 | 306,368,639 | -4.78% |
| 2026-01-30 | 6.23 | 6.33 | 5.85 | 6.07 | 6.07 | qfq | 82,499,883 | 497,021,273 | -6.62% |
| 2026-01-29 | 6.89 | 7.11 | 6.32 | 6.50 | 6.50 | qfq | 134,140,034 | 895,869,883 | -2.11% |
| 2026-01-28 | 6.05 | 6.64 | 5.95 | 6.64 | 6.64 | qfq | 66,562,519 | 425,617,629 | 9.93% |
| 2026-01-27 | 6.20 | 6.29 | 5.96 | 6.04 | 6.04 | qfq | 29,927,200 | 181,218,580 | -2.42% |
| 2026-01-26 | 6.12 | 6.30 | 6.10 | 6.19 | 6.19 | qfq | 40,038,500 | 248,091,220 | 1.31% |
| 2026-01-23 | 5.92 | 6.20 | 5.90 | 6.11 | 6.11 | qfq | 41,634,451 | 251,703,791 | 3.56% |
| 2026-01-22 | 5.77 | 5.96 | 5.74 | 5.90 | 5.90 | qfq | 32,844,365 | 193,134,632 | 1.72% |
| 2026-01-21 | 5.75 | 5.81 | 5.63 | 5.80 | 5.80 | qfq | 31,074,830 | 178,849,150 | 1.22% |
| 2026-01-20 | 5.69 | 5.74 | 5.59 | 5.73 | 5.73 | qfq | 19,744,900 | 111,917,899 | 0.70% |
| 2026-01-19 | 5.71 | 5.72 | 5.60 | 5.69 | 5.69 | qfq | 17,946,300 | 101,618,922 | -0.70% |
| 2026-01-16 | 5.76 | 5.91 | 5.70 | 5.73 | 5.73 | qfq | 23,528,200 | 136,030,021 | -1.04% |
| 2026-01-15 | 5.74 | 5.89 | 5.73 | 5.79 | 5.79 | qfq | 21,848,559 | 127,009,769 | -0.17% |
| 2026-01-14 | 5.91 | 6.00 | 5.75 | 5.80 | 5.80 | qfq | 33,779,028 | 198,485,561 | -2.19% |
| 2026-01-13 | 5.98 | 6.08 | 5.88 | 5.93 | 5.93 | qfq | 27,044,300 | 161,875,735 | -1.17% |
| 2026-01-12 | 6.06 | 6.10 | 5.95 | 6.00 | 6.00 | qfq | 32,445,500 | 194,605,441 | 0.00% |
| 2026-01-09 | 5.96 | 6.06 | 5.90 | 6.00 | 6.00 | qfq | 35,785,584 | 213,798,105 | 0.00% |
| 2026-01-08 | 6.05 | 6.08 | 5.85 | 6.00 | 6.00 | qfq | 48,432,700 | 289,963,513 | -1.96% |
| 2026-01-07 | 6.15 | 6.27 | 5.94 | 6.12 | 6.12 | qfq | 89,540,903 | 542,555,671 | 2.34% |
| 2026-01-06 | 5.49 | 5.98 | 5.47 | 5.98 | 5.98 | qfq | 50,302,600 | 289,296,065 | 9.93% |
| 2026-01-05 | 5.32 | 5.60 | 5.31 | 5.44 | 5.44 | qfq | 39,421,086 | 214,066,017 | 2.84% |
| 2025-12-31 | 5.40 | 5.45 | 5.26 | 5.29 | 5.29 | qfq | 31,544,000 | 167,413,002 | -2.04% |
| 2025-12-30 | 5.55 | 5.58 | 5.31 | 5.40 | 5.40 | qfq | 43,570,300 | 236,528,539 | -3.05% |
| 2025-12-29 | 5.87 | 5.94 | 5.41 | 5.57 | 5.57 | qfq | 81,285,195 | 452,449,377 | -7.17% |
| 2025-12-26 | 5.84 | 6.05 | 5.82 | 6.00 | 6.00 | qfq | 33,868,600 | 201,966,542 | 2.21% |
| 2025-12-25 | 6.07 | 6.07 | 5.77 | 5.87 | 5.87 | qfq | 46,293,181 | 272,230,561 | -1.84% |
| 2025-12-24 | 5.59 | 6.05 | 5.58 | 5.98 | 5.98 | qfq | 68,896,682 | 406,114,054 | 6.41% |
| 2025-12-23 | 5.53 | 5.70 | 5.45 | 5.62 | 5.62 | qfq | 67,709,957 | 378,231,199 | 1.63% |
| 2025-12-22 | 5.03 | 5.53 | 5.03 | 5.53 | 5.53 | qfq | 51,268,068 | 273,482,819 | 9.94% |
| 2025-12-19 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | qfq | 13,207,249 | 66,358,287 | 1.41% |
| 2025-12-18 | 4.95 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 10,961,931 | 54,703,785 | -0.20% |
| 2025-12-17 | 4.88 | 4.99 | 4.82 | 4.97 | 4.97 | qfq | 15,685,407 | 77,122,705 | 1.43% |
| 2025-12-16 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | qfq | 13,031,515 | 63,850,786 | -1.21% |
| 2025-12-15 | 4.87 | 4.99 | 4.85 | 4.96 | 4.96 | qfq | 13,887,300 | 68,720,261 | 1.22% |
| 2025-12-12 | 4.87 | 4.95 | 4.87 | 4.90 | 4.90 | qfq | 12,118,731 | 59,691,563 | 0.62% |
| 2025-12-11 | 4.94 | 4.96 | 4.87 | 4.87 | 4.87 | qfq | 10,599,176 | 51,984,151 | -1.22% |
| 2025-12-10 | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 12,030,476 | 59,002,307 | -0.20% |
| 2025-12-09 | 5.07 | 5.08 | 4.93 | 4.94 | 4.94 | qfq | 17,436,100 | 86,656,678 | -2.56% |
| 2025-12-08 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | qfq | 21,796,301 | 110,968,084 | -2.12% |
| 2025-12-05 | 5.01 | 5.19 | 4.94 | 5.18 | 5.18 | qfq | 33,072,988 | 168,569,837 | 2.78% |
| 2025-12-04 | 5.26 | 5.33 | 5.03 | 5.04 | 5.04 | qfq | 46,739,411 | 240,775,725 | -0.98% |
| 2025-12-03 | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | qfq | 13,764,246 | 69,915,455 | -0.20% |
| 2025-12-02 | 5.23 | 5.23 | 5.04 | 5.10 | 5.10 | qfq | 22,444,864 | 114,329,568 | -2.30% |
| 2025-12-01 | 5.19 | 5.37 | 5.17 | 5.22 | 5.22 | qfq | 30,184,000 | 158,085,206 | 0.58% |
| 2025-11-28 | 5.48 | 5.58 | 5.12 | 5.19 | 5.19 | qfq | 45,371,731 | 237,820,492 | -0.38% |
| 2025-11-27 | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | qfq | 14,547,200 | 75,856,849 | -1.51% |
| 2025-11-26 | 5.24 | 5.55 | 5.23 | 5.29 | 5.29 | qfq | 25,240,000 | 134,800,344 | 1.54% |
| 2025-11-25 | 5.24 | 5.27 | 5.20 | 5.21 | 5.21 | qfq | 11,950,100 | 62,552,856 | -0.76% |
| 2025-11-24 | 5.25 | 5.26 | 5.15 | 5.25 | 5.25 | qfq | 13,923,354 | 72,555,684 | 1.74% |
| 2025-11-21 | 5.40 | 5.42 | 5.16 | 5.16 | 5.16 | qfq | 21,207,800 | 111,566,258 | -5.32% |
| 2025-11-20 | 5.43 | 5.55 | 5.43 | 5.45 | 5.45 | qfq | 13,755,820 | 75,485,597 | 0.37% |
| 2025-11-19 | 5.45 | 5.52 | 5.36 | 5.43 | 5.43 | qfq | 15,637,300 | 84,825,002 | -0.73% |
| 2025-11-18 | 5.61 | 5.63 | 5.44 | 5.47 | 5.47 | qfq | 18,454,800 | 101,490,204 | -2.84% |
| 2025-11-17 | 5.66 | 5.74 | 5.57 | 5.63 | 5.63 | qfq | 20,730,675 | 116,502,400 | -1.23% |
| 2025-11-14 | 5.75 | 5.77 | 5.67 | 5.70 | 5.70 | qfq | 25,971,561 | 148,344,316 | -1.72% |
| 2025-11-13 | 5.61 | 5.86 | 5.59 | 5.80 | 5.80 | qfq | 45,413,836 | 260,235,616 | 3.02% |
| 2025-11-12 | 5.59 | 5.70 | 5.50 | 5.63 | 5.63 | qfq | 27,899,700 | 156,441,881 | 0.36% |
| 2025-11-11 | 5.67 | 5.68 | 5.54 | 5.61 | 5.61 | qfq | 24,796,831 | 138,587,895 | -0.88% |
| 2025-11-10 | 5.50 | 5.70 | 5.48 | 5.66 | 5.66 | qfq | 39,078,231 | 219,677,884 | 3.66% |
| 2025-11-07 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | qfq | 28,304,236 | 154,859,262 | -1.44% |
| 2025-11-06 | 5.33 | 5.64 | 5.33 | 5.54 | 5.54 | qfq | 46,249,100 | 254,132,050 | 3.55% |
| 2025-11-05 | 5.16 | 5.39 | 5.16 | 5.35 | 5.35 | qfq | 22,150,877 | 118,018,440 | 1.13% |
| 2025-11-04 | 5.32 | 5.36 | 5.25 | 5.29 | 5.29 | qfq | 20,975,670 | 111,173,847 | -0.75% |
| 2025-11-03 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | qfq | 22,103,900 | 117,287,801 | 0.76% |
| 2025-10-31 | 5.36 | 5.41 | 5.28 | 5.29 | 5.29 | qfq | 30,284,266 | 161,252,148 | -2.22% |
| 2025-10-30 | 5.39 | 5.64 | 5.30 | 5.41 | 5.41 | qfq | 54,118,490 | 294,561,749 | 0.19% |
| 2025-10-29 | 5.21 | 5.64 | 5.15 | 5.40 | 5.40 | qfq | 57,811,428 | 311,475,376 | 2.08% |
| 2025-10-28 | 5.43 | 5.44 | 5.25 | 5.29 | 5.29 | qfq | 34,519,500 | 183,495,130 | -1.86% |
| 2025-10-27 | 5.38 | 5.47 | 5.27 | 5.39 | 5.39 | qfq | 56,959,845 | 306,550,860 | -0.37% |
| 2025-10-24 | 5.58 | 5.73 | 5.40 | 5.41 | 5.41 | qfq | 87,230,021 | 480,098,395 | -5.09% |
| 2025-10-23 | 6.27 | 6.52 | 5.68 | 5.70 | 5.70 | qfq | 135,773,709 | 820,249,794 | -3.88% |
| 2025-10-22 | 5.39 | 5.93 | 5.28 | 5.93 | 5.93 | qfq | 47,516,801 | 267,199,818 | 10.02% |
| 2025-10-21 | 5.17 | 5.43 | 5.17 | 5.39 | 5.39 | qfq | 27,766,600 | 148,649,897 | 4.46% |
| 2025-10-20 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | qfq | 17,745,900 | 91,321,280 | 0.00% |
| 2025-10-17 | 5.24 | 5.36 | 5.14 | 5.16 | 5.16 | qfq | 21,573,600 | 112,616,973 | -1.90% |
| 2025-10-16 | 5.18 | 5.27 | 5.16 | 5.26 | 5.26 | qfq | 24,687,958 | 129,057,914 | 1.35% |
| 2025-10-15 | 5.11 | 5.23 | 5.10 | 5.19 | 5.19 | qfq | 20,558,500 | 106,564,573 | 1.57% |
| 2025-10-14 | 5.08 | 5.24 | 5.08 | 5.11 | 5.11 | qfq | 26,359,700 | 135,724,052 | 1.19% |
| 2025-10-13 | 4.97 | 5.07 | 4.90 | 5.05 | 5.05 | qfq | 21,421,300 | 106,874,338 | 0.60% |
| 2025-10-10 | 4.93 | 5.08 | 4.90 | 5.02 | 5.02 | qfq | 25,802,875 | 129,738,915 | 2.03% |
| 2025-10-09 | 4.82 | 4.97 | 4.82 | 4.92 | 4.92 | qfq | 24,959,000 | 122,557,306 | 3.80% |
| 2025-09-30 | 4.73 | 4.80 | 4.72 | 4.74 | 4.74 | qfq | 10,520,500 | 49,992,434 | -0.84% |
| 2025-09-29 | 4.66 | 4.78 | 4.62 | 4.78 | 4.78 | qfq | 15,612,700 | 73,669,983 | 3.02% |
| 2025-09-26 | 4.62 | 4.68 | 4.58 | 4.64 | 4.64 | qfq | 10,760,100 | 49,945,739 | 0.22% |
| 2025-09-25 | 4.65 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 7,769,300 | 36,076,111 | -0.43% |
| 2025-09-24 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | qfq | 9,460,515 | 43,754,269 | 0.43% |
| 2025-09-23 | 4.68 | 4.77 | 4.52 | 4.63 | 4.63 | qfq | 18,321,800 | 84,607,801 | -1.28% |
| 2025-09-22 | 4.77 | 4.77 | 4.63 | 4.69 | 4.69 | qfq | 9,869,072 | 46,151,678 | -1.47% |
| 2025-09-19 | 4.73 | 4.79 | 4.71 | 4.76 | 4.76 | qfq | 10,850,000 | 51,440,312 | 0.63% |
| 2025-09-18 | 4.92 | 4.92 | 4.71 | 4.73 | 4.73 | qfq | 19,666,653 | 94,729,443 | -4.06% |
| 2025-09-17 | 4.95 | 4.95 | 4.86 | 4.93 | 4.93 | qfq | 12,635,444 | 61,994,441 | -0.40% |
| 2025-09-16 | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | qfq | 10,434,533 | 51,438,506 | -0.40% |
| 2025-09-15 | 5.03 | 5.05 | 4.92 | 4.97 | 4.97 | qfq | 13,182,068 | 65,422,799 | -0.80% |
| 2025-09-12 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 16,253,268 | 81,267,782 | 1.83% |
| 2025-09-11 | 4.88 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 9,733,300 | 47,582,796 | 1.03% |
| 2025-09-10 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 8,226,600 | 40,187,542 | -0.61% |
| 2025-09-09 | 4.91 | 4.98 | 4.88 | 4.90 | 4.90 | qfq | 10,227,747 | 50,253,216 | -0.41% |
| 2025-09-08 | 4.83 | 4.93 | 4.82 | 4.92 | 4.92 | qfq | 10,684,100 | 52,200,035 | 1.03% |
| 2025-09-05 | 4.81 | 4.88 | 4.79 | 4.87 | 4.87 | qfq | 13,014,100 | 62,836,265 | 1.25% |
| 2025-09-04 | 4.82 | 4.87 | 4.75 | 4.81 | 4.81 | qfq | 13,590,903 | 65,479,324 | -0.21% |
| 2025-09-03 | 4.98 | 5.02 | 4.80 | 4.82 | 4.82 | qfq | 14,179,300 | 69,460,044 | -3.21% |
| 2025-09-02 | 5.03 | 5.04 | 4.92 | 4.98 | 4.98 | qfq | 12,823,300 | 63,684,932 | -0.99% |
| 2025-09-01 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | qfq | 13,443,400 | 67,510,916 | 0.80% |
| 2025-08-29 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | qfq | 20,271,200 | 101,758,062 | -2.54% |
| 2025-08-28 | 5.09 | 5.17 | 4.98 | 5.12 | 5.12 | qfq | 18,951,300 | 96,265,866 | 0.59% |
| 2025-08-27 | 5.21 | 5.27 | 5.08 | 5.09 | 5.09 | qfq | 22,191,700 | 115,244,485 | -2.12% |
| 2025-08-26 | 5.17 | 5.24 | 5.11 | 5.20 | 5.20 | qfq | 20,406,800 | 105,879,281 | 0.39% |
| 2025-08-25 | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | qfq | 29,334,700 | 150,909,399 | 2.57% |
| 2025-08-22 | 5.03 | 5.05 | 4.99 | 5.05 | 5.05 | qfq | 12,461,900 | 62,633,448 | 0.40% |
| 2025-08-21 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 14,550,400 | 73,395,919 | -0.40% |
| 2025-08-20 | 4.97 | 5.07 | 4.95 | 5.05 | 5.05 | qfq | 14,821,100 | 74,470,029 | 1.20% |
| 2025-08-19 | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | qfq | 13,987,953 | 70,113,334 | -1.19% |
| 2025-08-18 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | qfq | 17,334,900 | 87,722,458 | -0.59% |
| 2025-08-15 | 5.03 | 5.10 | 5.01 | 5.08 | 5.08 | qfq | 13,766,400 | 69,742,185 | 0.79% |
| 2025-08-14 | 5.15 | 5.20 | 5.03 | 5.04 | 5.04 | qfq | 24,490,200 | 125,091,674 | -2.14% |
| 2025-08-13 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | qfq | 13,701,800 | 70,378,462 | 0.19% |
| 2025-08-12 | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 14,010,591 | 71,686,927 | 0.00% |
| 2025-08-11 | 5.16 | 5.18 | 5.08 | 5.14 | 5.14 | qfq | 22,507,500 | 115,403,723 | 0.00% |
| 2025-08-08 | 4.92 | 5.29 | 4.91 | 5.14 | 5.14 | qfq | 52,032,610 | 266,197,841 | 4.05% |
| 2025-08-07 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | qfq | 16,862,400 | 83,125,949 | 0.61% |
| 2025-08-06 | 4.85 | 4.93 | 4.83 | 4.91 | 4.91 | qfq | 17,862,800 | 87,366,267 | 1.45% |
| 2025-08-05 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | qfq | 11,040,400 | 53,355,024 | 0.62% |
| 2025-08-04 | 4.80 | 4.81 | 4.75 | 4.81 | 4.81 | qfq | 12,284,200 | 58,626,249 | -0.41% |
| 2025-08-01 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | qfq | 11,610,948 | 56,100,548 | 0.42% |
| 2025-07-31 | 4.91 | 4.93 | 4.80 | 4.81 | 4.81 | qfq | 18,100,000 | 87,769,712 | -1.84% |
| 2025-07-30 | 4.94 | 4.97 | 4.87 | 4.90 | 4.90 | qfq | 17,545,400 | 86,382,933 | -0.81% |
| 2025-07-29 | 4.91 | 4.96 | 4.86 | 4.94 | 4.94 | qfq | 19,212,400 | 94,325,987 | 0.61% |
| 2025-07-28 | 4.98 | 5.00 | 4.88 | 4.91 | 4.91 | qfq | 19,980,853 | 98,286,937 | -1.01% |
| 2025-07-25 | 5.10 | 5.11 | 4.94 | 4.96 | 4.96 | qfq | 30,545,853 | 152,478,190 | -2.94% |
| 2025-07-24 | 4.92 | 5.13 | 4.92 | 5.11 | 5.11 | qfq | 33,151,400 | 167,321,399 | 2.40% |
| 2025-07-23 | 5.12 | 5.17 | 4.98 | 4.99 | 4.99 | qfq | 41,368,348 | 209,618,441 | -2.35% |
| 2025-07-22 | 5.03 | 5.20 | 4.95 | 5.11 | 5.11 | qfq | 54,498,838 | 275,724,516 | 2.00% |
| 2025-07-21 | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 46,257,538 | 230,370,191 | 2.66% |
| 2025-07-18 | 4.84 | 4.97 | 4.82 | 4.88 | 4.88 | qfq | 47,420,400 | 232,347,401 | 1.46% |
| 2025-07-17 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | qfq | 21,351,538 | 103,061,510 | -1.23% |
| 2025-07-16 | 4.86 | 4.92 | 4.82 | 4.87 | 4.87 | qfq | 24,676,762 | 120,063,548 | -0.41% |
| 2025-07-15 | 5.08 | 5.08 | 4.85 | 4.89 | 4.89 | qfq | 40,745,690 | 200,811,771 | -2.20% |
| 2025-07-14 | 5.10 | 5.18 | 4.98 | 5.00 | 5.00 | qfq | 90,077,245 | 455,042,881 | -4.03% |
| 2025-07-11 | 4.73 | 5.21 | 4.67 | 5.21 | 5.21 | qfq | 80,215,646 | 404,641,040 | 9.92% |
| 2025-07-10 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | qfq | 31,639,417 | 148,767,227 | 2.38% |
| 2025-07-09 | 4.59 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 20,222,419 | 93,646,122 | 0.87% |
| 2025-07-08 | 4.57 | 4.59 | 4.54 | 4.59 | 4.59 | qfq | 9,766,000 | 44,635,905 | 0.44% |
| 2025-07-07 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | qfq | 9,130,100 | 41,671,089 | 0.00% |
| 2025-07-04 | 4.61 | 4.63 | 4.56 | 4.57 | 4.57 | qfq | 12,804,100 | 58,741,143 | -1.08% |
| 2025-07-03 | 4.63 | 4.66 | 4.60 | 4.62 | 4.62 | qfq | 20,119,600 | 92,971,686 | -1.07% |
| 2025-07-02 | 4.55 | 4.80 | 4.51 | 4.67 | 4.67 | qfq | 37,774,329 | 175,573,409 | 2.41% |
| 2025-07-01 | 4.58 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 12,838,200 | 58,275,172 | -0.22% |
| 2025-06-30 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | qfq | 13,845,838 | 63,296,871 | -0.44% |
| 2025-06-27 | 4.53 | 4.66 | 4.53 | 4.59 | 4.59 | qfq | 22,575,461 | 103,898,546 | 0.88% |
| 2025-06-26 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | qfq | 27,070,624 | 123,181,298 | -1.52% |
| 2025-06-25 | 4.95 | 4.96 | 4.58 | 4.62 | 4.62 | qfq | 48,545,236 | 227,713,657 | 2.21% |
| 2025-06-24 | 4.42 | 4.57 | 4.41 | 4.52 | 4.52 | qfq | 25,249,300 | 113,747,092 | 2.49% |
| 2025-06-23 | 4.35 | 4.42 | 4.33 | 4.41 | 4.41 | qfq | 7,324,086 | 32,168,018 | 0.92% |
| 2025-06-20 | 4.33 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 8,969,400 | 39,153,995 | 0.69% |
| 2025-06-19 | 4.43 | 4.44 | 4.32 | 4.34 | 4.34 | qfq | 13,083,558 | 57,079,147 | -2.03% |
| 2025-06-18 | 4.47 | 4.51 | 4.42 | 4.43 | 4.43 | qfq | 10,237,400 | 45,563,308 | -0.89% |
| 2025-06-17 | 4.44 | 4.47 | 4.41 | 4.47 | 4.47 | qfq | 8,221,100 | 36,534,478 | 0.45% |
| 2025-06-16 | 4.41 | 4.50 | 4.40 | 4.45 | 4.45 | qfq | 7,912,812 | 35,254,380 | 0.45% |
| 2025-06-13 | 4.47 | 4.49 | 4.41 | 4.43 | 4.43 | qfq | 12,612,300 | 56,142,066 | -1.34% |
| 2025-06-12 | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | qfq | 11,041,700 | 49,575,807 | -0.88% |
| 2025-06-11 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | qfq | 19,847,138 | 89,504,844 | 1.80% |
| 2025-06-10 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 16,228,900 | 72,433,785 | -1.11% |
| 2025-06-09 | 4.53 | 4.54 | 4.46 | 4.50 | 4.50 | qfq | 12,363,800 | 55,632,528 | 0.00% |
| 2025-06-06 | 4.48 | 4.54 | 4.46 | 4.50 | 4.50 | qfq | 15,476,842 | 69,693,339 | 0.67% |
| 2025-06-05 | 4.46 | 4.51 | 4.44 | 4.47 | 4.47 | qfq | 12,442,242 | 55,707,662 | 0.22% |
| 2025-06-04 | 4.45 | 4.48 | 4.40 | 4.46 | 4.46 | qfq | 16,251,623 | 72,171,302 | 0.22% |
| 2025-06-03 | 4.40 | 4.58 | 4.38 | 4.45 | 4.45 | qfq | 21,860,500 | 97,993,040 | 0.91% |
| 2025-05-30 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | qfq | 8,108,600 | 35,618,964 | -0.23% |
| 2025-05-29 | 4.36 | 4.42 | 4.35 | 4.42 | 4.42 | qfq | 10,855,081 | 47,723,744 | 1.38% |
| 2025-05-28 | 4.38 | 4.41 | 4.35 | 4.36 | 4.36 | qfq | 8,211,708 | 35,911,970 | -0.68% |
| 2025-05-27 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | qfq | 8,057,600 | 35,290,830 | -0.23% |
| 2025-05-26 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 8,567,400 | 37,609,174 | 0.92% |
| 2025-05-23 | 4.44 | 4.45 | 4.36 | 4.36 | 4.36 | qfq | 13,550,700 | 59,742,777 | -1.80% |
| 2025-05-22 | 4.50 | 4.51 | 4.43 | 4.44 | 4.44 | qfq | 16,804,900 | 74,884,365 | -1.77% |
| 2025-05-21 | 4.53 | 4.54 | 4.50 | 4.52 | 4.52 | qfq | 12,043,500 | 54,422,505 | 0.00% |
| 2025-05-20 | 4.56 | 4.56 | 4.50 | 4.52 | 4.52 | qfq | 19,211,500 | 86,794,864 | -0.88% |
| 2025-05-19 | 4.48 | 4.59 | 4.46 | 4.56 | 4.56 | qfq | 30,036,700 | 136,549,687 | 2.47% |
| 2025-05-16 | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | qfq | 10,848,100 | 48,381,213 | -0.67% |
| 2025-05-15 | 4.49 | 4.53 | 4.45 | 4.48 | 4.48 | qfq | 18,374,300 | 82,325,647 | -0.22% |
| 2025-05-14 | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | qfq | 15,284,800 | 68,247,481 | 0.45% |
| 2025-05-13 | 4.49 | 4.50 | 4.45 | 4.47 | 4.47 | qfq | 13,802,900 | 61,715,234 | 0.00% |
| 2025-05-12 | 4.47 | 4.48 | 4.43 | 4.47 | 4.47 | qfq | 13,008,800 | 57,918,502 | 0.68% |
| 2025-05-09 | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | qfq | 17,653,000 | 78,806,457 | -1.77% |
| 2025-05-08 | 4.46 | 4.58 | 4.44 | 4.52 | 4.52 | qfq | 26,625,190 | 120,512,742 | 0.89% |
| 2025-05-07 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | qfq | 20,918,100 | 93,560,732 | 0.00% |
| 2025-05-06 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | qfq | 25,043,538 | 111,129,835 | 2.75% |
| 2025-04-30 | 4.44 | 4.47 | 4.36 | 4.36 | 4.36 | qfq | 22,938,690 | 101,101,543 | -1.80% |
| 2025-04-29 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 16,322,390 | 72,655,070 | -0.67% |
| 2025-04-28 | 4.56 | 4.57 | 4.45 | 4.47 | 4.47 | qfq | 28,227,300 | 127,101,049 | -2.40% |
| 2025-04-25 | 4.60 | 4.64 | 4.57 | 4.58 | 4.58 | qfq | 27,906,527 | 128,546,483 | -0.43% |
| 2025-04-24 | 4.73 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 41,703,203 | 193,534,106 | -2.75% |
| 2025-04-23 | 4.87 | 4.90 | 4.71 | 4.73 | 4.73 | qfq | 65,549,765 | 313,530,885 | -4.44% |
| 2025-04-22 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | qfq | 89,735,465 | 450,901,127 | -9.51% |
| 2025-04-21 | 5.82 | 5.93 | 5.18 | 5.47 | 5.47 | qfq | 136,976,726 | 746,103,749 | -5.03% |
| 2025-04-18 | 5.38 | 5.76 | 5.30 | 5.76 | 5.76 | qfq | 65,299,266 | 368,396,371 | 9.92% |
| 2025-04-17 | 4.75 | 5.24 | 4.71 | 5.24 | 5.24 | qfq | 38,301,160 | 195,231,306 | 10.08% |
| 2025-04-16 | 4.88 | 4.88 | 4.74 | 4.76 | 4.76 | qfq | 12,058,300 | 57,891,953 | -2.46% |
| 2025-04-15 | 4.87 | 4.96 | 4.82 | 4.88 | 4.88 | qfq | 14,937,880 | 73,064,699 | 0.00% |
| 2025-04-14 | 4.72 | 4.95 | 4.70 | 4.88 | 4.88 | qfq | 22,717,473 | 110,750,289 | 3.39% |
| 2025-04-11 | 4.72 | 4.79 | 4.63 | 4.72 | 4.72 | qfq | 17,581,200 | 82,632,337 | 0.43% |
| 2025-04-10 | 4.42 | 4.73 | 4.33 | 4.70 | 4.70 | qfq | 30,436,500 | 139,927,454 | 6.58% |
| 2025-04-09 | 4.13 | 4.42 | 3.95 | 4.41 | 4.41 | qfq | 24,021,009 | 100,550,397 | 5.50% |
| 2025-04-08 | 4.20 | 4.30 | 4.11 | 4.18 | 4.18 | qfq | 21,131,500 | 88,331,594 | -0.24% |
| 2025-04-07 | 4.47 | 4.52 | 4.19 | 4.19 | 4.19 | qfq | 26,169,900 | 112,530,038 | -9.89% |
| 2025-04-03 | 4.65 | 4.70 | 4.62 | 4.65 | 4.65 | qfq | 15,530,626 | 72,164,687 | -0.64% |
| 2025-04-02 | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | qfq | 15,216,500 | 70,977,248 | 0.86% |
| 2025-04-01 | 4.57 | 4.70 | 4.54 | 4.64 | 4.64 | qfq | 22,470,600 | 104,127,536 | 1.75% |
| 2025-03-31 | 4.55 | 4.60 | 4.37 | 4.56 | 4.56 | qfq | 23,638,640 | 106,400,339 | 0.00% |
| 2025-03-28 | 4.55 | 4.62 | 4.50 | 4.56 | 4.56 | qfq | 15,897,600 | 72,414,785 | 0.00% |
| 2025-03-27 | 4.57 | 4.60 | 4.47 | 4.56 | 4.56 | qfq | 11,341,200 | 51,416,732 | -0.22% |
| 2025-03-26 | 4.57 | 4.60 | 4.51 | 4.57 | 4.57 | qfq | 14,905,000 | 67,956,335 | 0.44% |
| 2025-03-25 | 4.43 | 4.55 | 4.38 | 4.55 | 4.55 | qfq | 18,717,752 | 84,335,333 | 2.48% |
| 2025-03-24 | 4.48 | 4.51 | 4.36 | 4.44 | 4.44 | qfq | 19,280,152 | 85,481,201 | -0.89% |
| 2025-03-21 | 4.39 | 4.49 | 4.39 | 4.48 | 4.48 | qfq | 18,261,673 | 81,444,612 | 1.59% |
| 2025-03-20 | 4.37 | 4.44 | 4.36 | 4.41 | 4.41 | qfq | 9,679,400 | 42,672,421 | 0.68% |
| 2025-03-19 | 4.40 | 4.42 | 4.35 | 4.38 | 4.38 | qfq | 7,300,700 | 31,966,481 | -0.68% |
| 2025-03-18 | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | qfq | 6,267,846 | 27,615,462 | -0.45% |
| 2025-03-17 | 4.40 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 9,669,103 | 42,882,711 | 0.68% |
| 2025-03-14 | 4.34 | 4.40 | 4.28 | 4.40 | 4.40 | qfq | 9,779,500 | 42,733,104 | 1.62% |
| 2025-03-13 | 4.40 | 4.41 | 4.30 | 4.33 | 4.33 | qfq | 9,903,900 | 42,940,673 | -1.59% |
| 2025-03-12 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 7,949,700 | 34,920,094 | 0.23% |
| 2025-03-11 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | qfq | 8,650,200 | 37,560,784 | 0.46% |
| 2025-03-10 | 4.40 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 10,362,500 | 45,488,126 | -0.91% |
| 2025-03-07 | 4.37 | 4.48 | 4.36 | 4.41 | 4.41 | qfq | 16,422,508 | 72,788,256 | 0.68% |
| 2025-03-06 | 4.39 | 4.41 | 4.31 | 4.38 | 4.38 | qfq | 10,281,026 | 44,874,650 | 0.92% |
| 2025-03-05 | 4.36 | 4.37 | 4.28 | 4.34 | 4.34 | qfq | 8,332,800 | 35,956,009 | 0.00% |
| 2025-03-04 | 4.37 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 8,247,300 | 35,760,882 | -0.23% |
| 2025-03-03 | 4.41 | 4.45 | 4.34 | 4.35 | 4.35 | qfq | 12,865,100 | 56,529,103 | 0.23% |
| 2025-02-28 | 4.38 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 10,282,100 | 44,728,529 | -0.91% |
| 2025-02-27 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | qfq | 12,028,400 | 52,939,442 | -0.23% |
| 2025-02-26 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 11,894,300 | 52,226,580 | 0.46% |
| 2025-02-25 | 4.48 | 4.57 | 4.35 | 4.37 | 4.37 | qfq | 21,888,600 | 97,475,860 | -1.13% |
| 2025-02-24 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | qfq | 23,290,500 | 101,887,019 | 3.76% |
| 2025-02-21 | 4.30 | 4.32 | 4.25 | 4.26 | 4.26 | qfq | 9,894,500 | 42,238,009 | -0.93% |
| 2025-02-20 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | qfq | 16,021,700 | 68,927,551 | -2.27% |
| 2025-02-19 | 4.31 | 4.40 | 4.30 | 4.40 | 4.40 | qfq | 13,377,400 | 58,473,738 | 2.56% |
| 2025-02-18 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 9,480,200 | 41,203,202 | -1.61% |
| 2025-02-17 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 11,321,400 | 49,160,576 | 1.16% |
| 2025-02-14 | 4.39 | 4.40 | 4.27 | 4.31 | 4.31 | qfq | 10,873,700 | 46,977,032 | -0.92% |
| 2025-02-13 | 4.32 | 4.40 | 4.31 | 4.35 | 4.35 | qfq | 10,387,200 | 45,250,717 | 0.69% |
| 2025-02-12 | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | qfq | 8,385,971 | 36,138,191 | 0.23% |
| 2025-02-11 | 4.39 | 4.40 | 4.24 | 4.31 | 4.31 | qfq | 11,177,900 | 47,922,064 | -1.15% |
| 2025-02-10 | 4.30 | 4.37 | 4.29 | 4.36 | 4.36 | qfq | 9,854,034 | 42,747,989 | 1.87% |
| 2025-02-07 | 4.26 | 4.31 | 4.23 | 4.28 | 4.28 | qfq | 9,968,800 | 42,589,526 | 0.94% |
| 2025-02-06 | 4.20 | 4.25 | 4.14 | 4.24 | 4.24 | qfq | 8,334,751 | 34,987,415 | 0.71% |
| 2025-02-05 | 4.21 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 8,274,451 | 34,793,529 | 0.72% |
| 2025-01-27 | 4.22 | 4.30 | 4.18 | 4.18 | 4.18 | qfq | 9,938,100 | 42,084,037 | -0.48% |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 7,580,900 | 31,683,074 | 0.72% |
| 2025-01-23 | 4.18 | 4.27 | 4.17 | 4.17 | 4.17 | qfq | 7,834,500 | 33,069,623 | 0.24% |
| 2025-01-22 | 4.19 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 6,790,500 | 28,176,582 | -0.72% |
| 2025-01-21 | 4.29 | 4.31 | 4.17 | 4.19 | 4.19 | qfq | 6,907,300 | 29,098,683 | -2.33% |
| 2025-01-20 | 4.32 | 4.33 | 4.25 | 4.29 | 4.29 | qfq | 8,040,600 | 34,493,938 | -0.23% |
| 2025-01-17 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | qfq | 8,576,500 | 36,598,969 | 0.94% |
| 2025-01-16 | 4.21 | 4.30 | 4.20 | 4.26 | 4.26 | qfq | 7,555,400 | 32,178,505 | 1.43% |
| 2025-01-15 | 4.23 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 8,095,100 | 33,909,585 | -0.94% |
| 2025-01-14 | 4.13 | 4.24 | 4.12 | 4.24 | 4.24 | qfq | 8,136,900 | 34,079,730 | 2.91% |
| 2025-01-13 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 7,173,300 | 29,329,920 | 0.98% |
| 2025-01-10 | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 7,304,500 | 30,160,369 | -1.69% |
| 2025-01-09 | 4.22 | 4.22 | 4.14 | 4.15 | 4.15 | qfq | 7,930,300 | 33,088,554 | -1.89% |
| 2025-01-08 | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 9,170,200 | 38,376,370 | 0.00% |
| 2025-01-07 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 6,488,300 | 27,246,640 | 0.95% |
| 2025-01-06 | 4.18 | 4.21 | 4.06 | 4.19 | 4.19 | qfq | 8,341,200 | 34,728,190 | 0.48% |
| 2025-01-03 | 4.30 | 4.33 | 4.15 | 4.17 | 4.17 | qfq | 9,192,900 | 38,934,355 | -2.34% |
| 2025-01-02 | 4.40 | 4.43 | 4.25 | 4.27 | 4.27 | qfq | 10,498,010 | 45,653,915 | -3.17% |
| 2024-12-31 | 4.48 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 7,979,910 | 35,475,859 | -1.56% |
| 2024-12-30 | 4.59 | 4.62 | 4.45 | 4.48 | 4.48 | qfq | 9,490,165 | 42,596,727 | -1.97% |
| 2024-12-27 | 4.46 | 4.63 | 4.43 | 4.57 | 4.57 | qfq | 11,838,500 | 54,103,119 | 2.47% |
| 2024-12-26 | 4.49 | 4.50 | 4.45 | 4.46 | 4.46 | qfq | 6,453,100 | 28,887,337 | -0.67% |
| 2024-12-25 | 4.54 | 4.55 | 4.43 | 4.49 | 4.49 | qfq | 7,141,900 | 32,005,849 | -0.88% |
| 2024-12-24 | 4.52 | 4.58 | 4.50 | 4.53 | 4.53 | qfq | 6,818,600 | 30,927,730 | 0.22% |
| 2024-12-23 | 4.59 | 4.63 | 4.51 | 4.52 | 4.52 | qfq | 10,047,114 | 45,792,264 | -1.53% |
| 2024-12-20 | 4.75 | 4.77 | 4.59 | 4.59 | 4.59 | qfq | 14,166,300 | 65,773,475 | -3.77% |
| 2024-12-19 | 4.66 | 4.77 | 4.62 | 4.77 | 4.77 | qfq | 9,375,899 | 44,095,099 | 0.42% |
| 2024-12-18 | 4.75 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 9,351,700 | 44,703,407 | 0.85% |
| 2024-12-17 | 4.84 | 4.85 | 4.69 | 4.71 | 4.71 | qfq | 10,842,100 | 51,568,172 | -2.89% |
| 2024-12-16 | 4.81 | 4.87 | 4.79 | 4.85 | 4.85 | qfq | 11,781,300 | 56,981,434 | 1.25% |
| 2024-12-13 | 4.92 | 4.93 | 4.78 | 4.79 | 4.79 | qfq | 12,559,000 | 60,733,227 | -3.23% |
| 2024-12-12 | 4.92 | 4.96 | 4.88 | 4.95 | 4.95 | qfq | 10,226,300 | 50,466,040 | 0.41% |
| 2024-12-11 | 4.84 | 4.93 | 4.84 | 4.93 | 4.93 | qfq | 10,769,300 | 52,842,885 | 1.86% |
| 2024-12-10 | 4.98 | 5.01 | 4.83 | 4.84 | 4.84 | qfq | 14,539,800 | 71,352,258 | -0.82% |
| 2024-12-09 | 4.93 | 4.98 | 4.83 | 4.88 | 4.88 | qfq | 10,922,700 | 53,419,410 | -1.21% |
| 2024-12-06 | 4.83 | 4.96 | 4.83 | 4.94 | 4.94 | qfq | 13,611,400 | 66,726,780 | 2.07% |
| 2024-12-05 | 4.76 | 4.84 | 4.75 | 4.84 | 4.84 | qfq | 8,737,815 | 41,988,141 | 1.04% |
| 2024-12-04 | 4.87 | 4.90 | 4.77 | 4.79 | 4.79 | qfq | 11,824,900 | 57,176,964 | -2.24% |
| 2024-12-03 | 5.00 | 5.05 | 4.79 | 4.90 | 4.90 | qfq | 19,632,241 | 95,670,654 | 0.20% |
| 2024-12-02 | 4.76 | 4.97 | 4.75 | 4.89 | 4.89 | qfq | 15,432,956 | 74,687,602 | 3.16% |
| 2024-11-29 | 4.74 | 4.79 | 4.67 | 4.74 | 4.74 | qfq | 10,839,500 | 51,374,640 | 0.21% |
| 2024-11-28 | 4.73 | 4.79 | 4.73 | 4.73 | 4.73 | qfq | 8,937,300 | 42,470,401 | -0.42% |
| 2024-11-27 | 4.69 | 4.76 | 4.58 | 4.75 | 4.75 | qfq | 11,209,400 | 52,237,173 | 0.42% |
| 2024-11-26 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | qfq | 12,216,949 | 57,994,540 | -0.84% |
| 2024-11-25 | 4.72 | 4.87 | 4.60 | 4.77 | 4.77 | qfq | 18,570,900 | 87,867,990 | 1.49% |
| 2024-11-22 | 4.86 | 4.94 | 4.70 | 4.70 | 4.70 | qfq | 15,916,300 | 77,091,349 | -3.09% |
| 2024-11-21 | 4.88 | 4.94 | 4.80 | 4.85 | 4.85 | qfq | 10,667,534 | 51,734,064 | -0.61% |
| 2024-11-20 | 4.87 | 4.90 | 4.81 | 4.88 | 4.88 | qfq | 11,574,650 | 56,249,099 | 0.00% |
| 2024-11-19 | 4.88 | 4.91 | 4.76 | 4.88 | 4.88 | qfq | 18,057,793 | 87,225,994 | -0.41% |
| 2024-11-18 | 4.93 | 5.10 | 4.87 | 4.90 | 4.90 | qfq | 23,584,900 | 117,462,423 | 0.00% |
| 2024-11-15 | 4.96 | 5.07 | 4.90 | 4.90 | 4.90 | qfq | 13,766,200 | 68,552,841 | -1.61% |
| 2024-11-14 | 5.12 | 5.14 | 4.96 | 4.98 | 4.98 | qfq | 13,531,540 | 68,096,296 | -1.97% |
| 2024-11-13 | 5.05 | 5.15 | 5.00 | 5.08 | 5.08 | qfq | 16,892,100 | 85,672,959 | 0.59% |
| 2024-11-12 | 5.20 | 5.24 | 5.00 | 5.05 | 5.05 | qfq | 18,735,800 | 95,701,042 | -1.75% |
| 2024-11-11 | 5.19 | 5.23 | 5.05 | 5.14 | 5.14 | qfq | 19,748,900 | 100,854,011 | -0.19% |
| 2024-11-08 | 5.30 | 5.38 | 5.12 | 5.15 | 5.15 | qfq | 26,964,400 | 141,067,376 | -2.83% |
| 2024-11-07 | 5.13 | 5.37 | 5.10 | 5.30 | 5.30 | qfq | 30,339,400 | 159,368,917 | 2.91% |
| 2024-11-06 | 5.17 | 5.23 | 5.06 | 5.15 | 5.15 | qfq | 30,370,082 | 156,321,992 | 0.39% |
| 2024-11-05 | 4.98 | 5.13 | 4.98 | 5.13 | 5.13 | qfq | 25,672,175 | 130,463,184 | 3.01% |
| 2024-11-04 | 5.03 | 5.05 | 4.83 | 4.98 | 4.98 | qfq | 33,529,782 | 166,157,909 | -0.80% |
| 2024-11-01 | 4.95 | 5.22 | 4.83 | 5.02 | 5.02 | qfq | 54,209,915 | 274,543,072 | 2.24% |
| 2024-10-31 | 4.84 | 4.93 | 4.84 | 4.91 | 4.91 | qfq | 18,491,828 | 90,610,900 | 0.41% |
| 2024-10-30 | 4.91 | 4.96 | 4.84 | 4.89 | 4.89 | qfq | 14,909,500 | 72,913,744 | 0.62% |
| 2024-10-29 | 5.00 | 5.01 | 4.84 | 4.86 | 4.86 | qfq | 18,000,600 | 88,241,478 | -2.41% |
| 2024-10-28 | 4.82 | 4.99 | 4.81 | 4.98 | 4.98 | qfq | 20,819,408 | 102,914,799 | 2.89% |
| 2024-10-25 | 4.74 | 4.88 | 4.72 | 4.84 | 4.84 | qfq | 14,880,300 | 71,703,450 | 2.11% |
| 2024-10-24 | 4.70 | 4.77 | 4.67 | 4.74 | 4.74 | qfq | 15,863,366 | 74,863,816 | -1.25% |
| 2024-10-23 | 4.72 | 4.98 | 4.70 | 4.80 | 4.80 | qfq | 28,143,024 | 135,910,400 | 1.69% |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.72 | 4.72 | qfq | 15,347,600 | 71,862,360 | 0.64% |
| 2024-10-21 | 4.60 | 4.70 | 4.59 | 4.69 | 4.69 | qfq | 19,227,300 | 89,446,566 | 1.96% |
| 2024-10-18 | 4.51 | 4.68 | 4.45 | 4.60 | 4.60 | qfq | 22,919,656 | 104,598,277 | 0.88% |
| 2024-10-17 | 4.70 | 4.73 | 4.54 | 4.56 | 4.56 | qfq | 23,447,350 | 108,425,799 | -2.98% |
| 2024-10-16 | 4.57 | 4.78 | 4.56 | 4.70 | 4.70 | qfq | 24,662,029 | 116,152,930 | 1.08% |
| 2024-10-15 | 4.69 | 4.83 | 4.56 | 4.65 | 4.65 | qfq | 34,323,668 | 162,219,001 | -1.69% |
| 2024-10-14 | 4.66 | 4.90 | 4.58 | 4.73 | 4.73 | qfq | 46,787,318 | 221,037,986 | 1.07% |
| 2024-10-11 | 4.99 | 5.10 | 4.60 | 4.68 | 4.68 | qfq | 65,559,734 | 321,636,914 | -3.31% |
| 2024-10-10 | 4.40 | 4.84 | 4.35 | 4.84 | 4.84 | qfq | 24,458,250 | 113,625,881 | 10.00% |
| 2024-10-09 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | qfq | 23,060,750 | 105,148,080 | -10.02% |
| 2024-10-08 | 5.16 | 5.17 | 4.62 | 4.89 | 4.89 | qfq | 36,576,450 | 179,626,355 | 4.04% |
| 2024-09-30 | 4.53 | 4.73 | 4.40 | 4.70 | 4.70 | qfq | 31,554,997 | 144,661,627 | 8.80% |
| 2024-09-27 | 4.30 | 4.34 | 4.24 | 4.32 | 4.32 | qfq | 11,214,736 | 48,153,725 | 2.13% |
| 2024-09-26 | 4.10 | 4.23 | 4.07 | 4.23 | 4.23 | qfq | 13,521,020 | 56,168,478 | 3.42% |
| 2024-09-25 | 4.05 | 4.20 | 4.05 | 4.09 | 4.09 | qfq | 13,741,464 | 56,786,283 | 2.00% |
| 2024-09-24 | 3.89 | 4.01 | 3.88 | 4.01 | 4.01 | qfq | 14,659,700 | 58,153,899 | 4.16% |
| 2024-09-23 | 3.86 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 6,183,300 | 23,833,465 | -0.52% |
| 2024-09-20 | 3.92 | 3.95 | 3.80 | 3.87 | 3.87 | qfq | 12,106,300 | 46,984,162 | -1.28% |
| 2024-09-19 | 3.82 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 13,295,769 | 51,762,111 | 3.16% |
| 2024-09-18 | 3.81 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 5,946,515 | 22,524,664 | -0.78% |
| 2024-09-13 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 8,782,400 | 33,633,152 | 1.06% |
| 2024-09-12 | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 9,576,027 | 36,348,917 | 0.53% |
| 2024-09-11 | 3.73 | 3.81 | 3.70 | 3.77 | 3.77 | qfq | 12,230,056 | 45,814,961 | 0.00% |
| 2024-09-10 | 3.75 | 3.90 | 3.69 | 3.77 | 3.77 | qfq | 16,743,190 | 63,269,238 | 0.53% |
| 2024-09-09 | 3.74 | 3.79 | 3.69 | 3.75 | 3.75 | qfq | 6,497,062 | 24,381,490 | 0.00% |
| 2024-09-06 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | qfq | 7,024,800 | 26,398,819 | -0.53% |
| 2024-09-05 | 3.77 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 6,456,700 | 24,364,271 | 0.53% |
| 2024-09-04 | 3.77 | 3.80 | 3.75 | 3.75 | 3.75 | qfq | 5,849,100 | 22,058,517 | -1.57% |
| 2024-09-03 | 3.78 | 3.83 | 3.76 | 3.81 | 3.81 | qfq | 6,749,300 | 25,648,065 | 0.53% |
| 2024-09-02 | 3.94 | 3.95 | 3.78 | 3.79 | 3.79 | qfq | 16,385,944 | 62,642,153 | -4.05% |
| 2024-08-30 | 3.90 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 9,210,741 | 36,364,869 | 0.77% |
| 2024-08-29 | 3.92 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 7,747,906 | 30,253,209 | -0.25% |
| 2024-08-28 | 3.93 | 3.98 | 3.91 | 3.93 | 3.93 | qfq | 7,616,246 | 30,058,259 | -0.76% |
| 2024-08-27 | 4.11 | 4.13 | 3.92 | 3.96 | 3.96 | qfq | 17,250,981 | 68,646,367 | -4.35% |
| 2024-08-26 | 4.02 | 4.14 | 4.01 | 4.14 | 4.14 | qfq | 9,442,450 | 38,636,184 | 3.50% |
| 2024-08-23 | 4.01 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 6,371,750 | 25,419,081 | -0.25% |
| 2024-08-22 | 4.03 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 5,484,500 | 22,138,788 | -1.23% |
| 2024-08-21 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | qfq | 4,277,352 | 17,354,136 | -0.49% |
| 2024-08-20 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 6,051,800 | 24,822,238 | -1.45% |
| 2024-08-19 | 4.15 | 4.20 | 4.12 | 4.14 | 4.14 | qfq | 6,023,400 | 25,049,569 | 0.24% |
| 2024-08-16 | 4.22 | 4.26 | 4.12 | 4.13 | 4.13 | qfq | 7,574,500 | 31,681,991 | -1.90% |
| 2024-08-15 | 4.16 | 4.23 | 4.12 | 4.21 | 4.21 | qfq | 6,221,600 | 26,035,604 | 0.96% |
| 2024-08-14 | 4.18 | 4.25 | 4.16 | 4.17 | 4.17 | qfq | 4,723,000 | 19,829,988 | -0.24% |
| 2024-08-13 | 4.13 | 4.18 | 4.10 | 4.18 | 4.18 | qfq | 4,188,600 | 17,381,735 | 1.46% |
| 2024-08-12 | 4.19 | 4.21 | 4.12 | 4.12 | 4.12 | qfq | 5,242,500 | 21,818,515 | -1.67% |
| 2024-08-09 | 4.23 | 4.27 | 4.19 | 4.19 | 4.19 | qfq | 4,463,900 | 18,852,215 | -0.24% |
| 2024-08-08 | 4.21 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 4,194,100 | 17,534,570 | -0.47% |
| 2024-08-07 | 4.20 | 4.24 | 4.19 | 4.22 | 4.22 | qfq | 5,262,600 | 22,206,676 | 0.00% |
| 2024-08-06 | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | qfq | 5,623,100 | 23,629,482 | 0.96% |
| 2024-08-05 | 4.24 | 4.31 | 4.18 | 4.18 | 4.18 | qfq | 8,359,200 | 35,430,982 | -1.88% |
| 2024-08-02 | 4.31 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 6,845,195 | 29,406,219 | -0.93% |
| 2024-08-01 | 4.28 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 8,758,487 | 37,686,004 | 0.94% |
| 2024-07-31 | 4.13 | 4.27 | 4.11 | 4.26 | 4.26 | qfq | 9,531,300 | 40,253,761 | 3.15% |
| 2024-07-30 | 4.07 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 5,429,900 | 22,331,684 | 1.23% |
| 2024-07-29 | 4.07 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 5,870,187 | 23,931,003 | 0.25% |
| 2024-07-26 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | qfq | 7,223,200 | 29,213,440 | 2.52% |
| 2024-07-25 | 3.98 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 7,971,100 | 31,850,933 | -1.73% |
| 2024-07-24 | 4.08 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 7,035,700 | 28,422,206 | -1.22% |
| 2024-07-23 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 5,701,700 | 23,588,754 | -1.68% |
| 2024-07-22 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | qfq | 6,417,800 | 26,604,448 | -1.19% |
| 2024-07-19 | 4.17 | 4.23 | 4.13 | 4.21 | 4.21 | qfq | 5,529,100 | 23,159,639 | 0.24% |
| 2024-07-18 | 4.20 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 7,293,223 | 30,342,949 | -0.24% |
| 2024-07-17 | 4.21 | 4.24 | 4.19 | 4.21 | 4.21 | qfq | 5,384,800 | 22,681,668 | -0.24% |
| 2024-07-16 | 4.22 | 4.25 | 4.19 | 4.22 | 4.22 | qfq | 4,640,700 | 19,575,354 | -0.71% |
| 2024-07-15 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 5,605,500 | 23,811,511 | -0.93% |
| 2024-07-12 | 4.26 | 4.35 | 4.25 | 4.29 | 4.29 | qfq | 10,071,100 | 43,392,550 | 0.47% |
| 2024-07-11 | 4.20 | 4.28 | 4.20 | 4.27 | 4.27 | qfq | 10,642,800 | 45,184,371 | 2.40% |
| 2024-07-10 | 4.18 | 4.34 | 4.17 | 4.17 | 4.17 | qfq | 12,748,131 | 54,241,124 | 0.00% |
| 2024-07-09 | 4.09 | 4.18 | 4.02 | 4.17 | 4.17 | qfq | 7,135,273 | 29,338,988 | 0.97% |
| 2024-07-08 | 4.22 | 4.26 | 4.10 | 4.13 | 4.13 | qfq | 6,831,800 | 28,356,745 | -2.82% |
| 2024-07-05 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 5,026,200 | 21,359,221 | -0.23% |
| 2024-07-04 | 4.35 | 4.38 | 4.25 | 4.26 | 4.26 | qfq | 7,667,600 | 33,025,110 | -1.62% |
| 2024-07-03 | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 5,644,503 | 24,516,363 | -0.92% |
| 2024-07-02 | 4.34 | 4.38 | 4.29 | 4.37 | 4.37 | qfq | 9,265,102 | 40,278,885 | 0.69% |
| 2024-07-01 | 4.22 | 4.35 | 4.20 | 4.34 | 4.34 | qfq | 9,801,800 | 41,973,421 | 3.09% |
| 2024-06-28 | 4.12 | 4.27 | 4.12 | 4.21 | 4.21 | qfq | 7,556,500 | 31,886,956 | 1.20% |
| 2024-06-27 | 4.22 | 4.25 | 4.15 | 4.16 | 4.16 | qfq | 6,216,400 | 26,127,631 | -1.89% |
| 2024-06-26 | 4.10 | 4.24 | 4.07 | 4.24 | 4.24 | qfq | 6,520,900 | 27,127,560 | 2.91% |
| 2024-06-25 | 4.11 | 4.20 | 4.09 | 4.12 | 4.12 | qfq | 8,049,100 | 33,382,070 | 0.24% |
| 2024-06-24 | 4.25 | 4.28 | 4.10 | 4.11 | 4.11 | qfq | 9,059,400 | 37,850,037 | -4.20% |
| 2024-06-21 | 4.25 | 4.32 | 4.23 | 4.29 | 4.29 | qfq | 5,385,400 | 23,096,778 | 0.94% |
| 2024-06-20 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | qfq | 7,283,824 | 31,245,685 | -2.75% |
| 2024-06-19 | 4.37 | 4.41 | 4.34 | 4.37 | 4.37 | qfq | 6,451,405 | 28,206,905 | 0.00% |
| 2024-06-18 | 4.32 | 4.37 | 4.28 | 4.37 | 4.37 | qfq | 6,840,300 | 29,615,304 | 1.16% |
| 2024-06-17 | 4.31 | 4.35 | 4.29 | 4.32 | 4.32 | qfq | 5,402,150 | 23,309,440 | 0.23% |
| 2024-06-14 | 4.32 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 5,039,303 | 21,622,573 | 0.23% |
| 2024-06-13 | 4.40 | 4.41 | 4.29 | 4.30 | 4.30 | qfq | 8,008,900 | 34,681,900 | -2.05% |
| 2024-06-12 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | qfq | 5,898,595 | 25,911,172 | 0.00% |
| 2024-06-11 | 4.31 | 4.39 | 4.29 | 4.39 | 4.39 | qfq | 9,297,295 | 40,427,135 | 0.92% |
| 2024-06-07 | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | qfq | 10,290,200 | 44,403,476 | 2.59% |
| 2024-06-06 | 4.34 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 13,082,010 | 55,928,877 | -2.30% |
| 2024-06-05 | 4.41 | 4.44 | 4.32 | 4.34 | 4.34 | qfq | 7,680,300 | 33,639,267 | -2.25% |
| 2024-06-04 | 4.31 | 4.44 | 4.30 | 4.44 | 4.44 | qfq | 9,909,700 | 43,649,604 | 0.91% |
| 2024-06-03 | 4.45 | 4.48 | 4.35 | 4.40 | 4.40 | qfq | 12,458,700 | 54,948,026 | -1.79% |
| 2024-05-31 | 4.48 | 4.53 | 4.47 | 4.48 | 4.48 | qfq | 6,960,700 | 31,258,778 | -0.67% |
| 2024-05-30 | 4.59 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 10,316,524 | 46,660,061 | -1.53% |
| 2024-05-29 | 4.56 | 4.62 | 4.51 | 4.58 | 4.58 | qfq | 8,581,900 | 39,273,381 | 0.44% |
| 2024-05-28 | 4.62 | 4.67 | 4.56 | 4.56 | 4.56 | qfq | 10,317,400 | 47,484,576 | -1.30% |
| 2024-05-27 | 4.55 | 4.63 | 4.51 | 4.62 | 4.62 | qfq | 11,137,100 | 50,947,864 | 1.32% |
| 2024-05-24 | 4.57 | 4.62 | 4.53 | 4.56 | 4.56 | qfq | 10,572,310 | 48,375,464 | -0.65% |
| 2024-05-23 | 4.68 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 21,142,900 | 97,385,650 | -2.96% |
| 2024-05-22 | 4.85 | 4.86 | 4.70 | 4.73 | 4.73 | qfq | 20,992,100 | 99,677,024 | -1.66% |
| 2024-05-21 | 5.00 | 5.12 | 4.78 | 4.81 | 4.81 | qfq | 36,797,424 | 180,860,369 | -2.04% |
| 2024-05-20 | 4.82 | 4.92 | 4.81 | 4.91 | 4.91 | qfq | 21,880,724 | 106,871,950 | 1.66% |
| 2024-05-17 | 4.80 | 4.85 | 4.75 | 4.83 | 4.83 | qfq | 14,335,400 | 68,726,316 | 0.84% |
| 2024-05-16 | 4.72 | 4.85 | 4.72 | 4.79 | 4.79 | qfq | 19,571,715 | 93,904,685 | 1.48% |
| 2024-05-15 | 4.80 | 4.82 | 4.71 | 4.72 | 4.72 | qfq | 12,699,895 | 60,426,225 | -1.67% |
| 2024-05-14 | 4.78 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 16,061,584 | 77,198,455 | 0.21% |
| 2024-05-13 | 4.75 | 4.82 | 4.65 | 4.79 | 4.79 | qfq | 18,805,800 | 89,344,335 | 0.00% |
| 2024-05-10 | 4.77 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 17,273,600 | 82,298,898 | 0.84% |
| 2024-05-09 | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | qfq | 15,188,195 | 71,726,504 | 1.93% |
| 2024-05-08 | 4.75 | 4.79 | 4.64 | 4.66 | 4.66 | qfq | 19,105,600 | 89,933,745 | -2.71% |
| 2024-05-07 | 4.74 | 4.88 | 4.73 | 4.79 | 4.79 | qfq | 19,987,095 | 96,239,191 | 0.21% |
| 2024-05-06 | 4.81 | 4.83 | 4.74 | 4.78 | 4.78 | qfq | 23,259,636 | 111,080,204 | 1.49% |
| 2024-04-30 | 4.75 | 4.80 | 4.68 | 4.71 | 4.71 | qfq | 22,116,504 | 104,338,992 | -1.05% |
| 2024-04-29 | 4.62 | 4.80 | 4.57 | 4.76 | 4.76 | qfq | 32,303,595 | 152,134,582 | 1.93% |
| 2024-04-26 | 4.52 | 4.72 | 4.50 | 4.67 | 4.67 | qfq | 36,533,681 | 168,897,908 | 3.09% |
| 2024-04-25 | 4.51 | 4.59 | 4.42 | 4.53 | 4.53 | qfq | 29,653,228 | 133,793,614 | -0.88% |
| 2024-04-24 | 4.55 | 4.63 | 4.50 | 4.57 | 4.57 | qfq | 35,542,868 | 162,108,700 | -1.72% |
| 2024-04-23 | 4.75 | 4.90 | 4.54 | 4.65 | 4.65 | qfq | 65,466,910 | 306,846,081 | -7.37% |
| 2024-04-22 | 4.99 | 5.42 | 4.92 | 5.02 | 5.02 | qfq | 98,924,346 | 511,380,884 | 1.83% |
| 2024-04-19 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | qfq | 17,523,200 | 86,389,376 | 10.04% |
| 2024-04-18 | 4.47 | 4.53 | 4.40 | 4.48 | 4.48 | qfq | 14,944,511 | 66,649,139 | -0.44% |
| 2024-04-17 | 4.24 | 4.50 | 4.24 | 4.50 | 4.50 | qfq | 20,521,633 | 90,449,918 | 6.38% |
| 2024-04-16 | 4.47 | 4.49 | 4.21 | 4.23 | 4.23 | qfq | 25,376,107 | 110,425,052 | -6.42% |
| 2024-04-15 | 4.40 | 4.70 | 4.20 | 4.52 | 4.52 | qfq | 29,299,508 | 131,399,706 | 2.73% |
| 2024-04-12 | 4.52 | 4.53 | 4.37 | 4.40 | 4.40 | qfq | 12,930,000 | 57,344,289 | -2.87% |
| 2024-04-11 | 4.33 | 4.61 | 4.33 | 4.53 | 4.53 | qfq | 21,397,906 | 96,322,023 | 2.26% |
| 2024-04-10 | 4.63 | 4.63 | 4.38 | 4.43 | 4.43 | qfq | 22,656,400 | 101,005,444 | -2.85% |
| 2024-04-09 | 4.66 | 4.76 | 4.53 | 4.56 | 4.56 | qfq | 26,850,928 | 123,348,774 | -2.56% |
| 2024-04-08 | 4.80 | 4.82 | 4.67 | 4.68 | 4.68 | qfq | 26,116,065 | 123,423,575 | -3.70% |
| 2024-04-03 | 4.91 | 4.94 | 4.74 | 4.86 | 4.86 | qfq | 44,986,607 | 217,650,511 | -0.61% |
| 2024-04-02 | 4.68 | 5.15 | 4.65 | 4.89 | 4.89 | qfq | 57,261,639 | 282,597,728 | 4.49% |
| 2024-04-01 | 4.68 | 4.75 | 4.63 | 4.68 | 4.68 | qfq | 12,757,730 | 59,525,498 | 0.00% |
| 2024-03-29 | 4.62 | 4.73 | 4.60 | 4.68 | 4.68 | qfq | 8,611,000 | 40,339,119 | 1.30% |
| 2024-03-28 | 4.51 | 4.68 | 4.46 | 4.62 | 4.62 | qfq | 10,199,193 | 46,968,961 | 2.67% |
| 2024-03-27 | 4.66 | 4.69 | 4.50 | 4.50 | 4.50 | qfq | 9,203,708 | 42,242,425 | -3.43% |
| 2024-03-26 | 4.70 | 4.71 | 4.58 | 4.66 | 4.66 | qfq | 9,869,700 | 45,836,294 | -0.43% |
| 2024-03-25 | 4.66 | 4.80 | 4.63 | 4.68 | 4.68 | qfq | 11,927,716 | 56,309,695 | -0.21% |
| 2024-03-22 | 4.74 | 4.76 | 4.62 | 4.69 | 4.69 | qfq | 11,390,500 | 53,368,557 | -1.47% |
| 2024-03-21 | 4.78 | 4.82 | 4.72 | 4.76 | 4.76 | qfq | 11,816,800 | 56,252,956 | -0.83% |
| 2024-03-20 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | qfq | 10,463,875 | 50,055,840 | 0.42% |
| 2024-03-19 | 4.90 | 4.92 | 4.78 | 4.78 | 4.78 | qfq | 12,251,300 | 59,251,209 | -1.65% |
| 2024-03-18 | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | qfq | 16,543,008 | 80,059,768 | 1.25% |
| 2024-03-15 | 4.75 | 4.80 | 4.69 | 4.80 | 4.80 | qfq | 14,539,221 | 69,035,383 | 0.63% |
| 2024-03-14 | 4.68 | 4.82 | 4.68 | 4.77 | 4.77 | qfq | 18,286,946 | 87,298,213 | 1.49% |
| 2024-03-13 | 4.74 | 4.76 | 4.67 | 4.70 | 4.70 | qfq | 11,155,838 | 52,451,885 | -1.26% |
| 2024-03-12 | 4.81 | 4.82 | 4.74 | 4.76 | 4.76 | qfq | 12,575,110 | 59,982,554 | -1.04% |
| 2024-03-11 | 4.70 | 4.88 | 4.70 | 4.81 | 4.81 | qfq | 17,518,610 | 83,980,268 | 2.34% |
| 2024-03-08 | 4.75 | 4.76 | 4.66 | 4.70 | 4.70 | qfq | 12,736,524 | 59,847,372 | -1.05% |
| 2024-03-07 | 4.70 | 4.88 | 4.70 | 4.75 | 4.75 | qfq | 20,111,200 | 96,384,541 | 1.06% |
| 2024-03-06 | 4.63 | 4.76 | 4.63 | 4.70 | 4.70 | qfq | 14,451,089 | 67,936,790 | -0.21% |
| 2024-03-05 | 4.74 | 4.88 | 4.68 | 4.71 | 4.71 | qfq | 21,992,765 | 105,034,251 | -1.26% |
| 2024-03-04 | 4.81 | 4.81 | 4.70 | 4.77 | 4.77 | qfq | 21,171,565 | 100,657,711 | -0.83% |
| 2024-03-01 | 4.86 | 4.92 | 4.74 | 4.81 | 4.81 | qfq | 28,730,345 | 137,912,109 | -1.43% |
| 2024-02-29 | 4.70 | 4.91 | 4.63 | 4.88 | 4.88 | qfq | 47,994,201 | 231,354,866 | 1.67% |
| 2024-02-28 | 4.65 | 5.12 | 4.63 | 4.80 | 4.80 | qfq | 70,780,644 | 343,240,805 | 2.78% |
| 2024-02-27 | 4.61 | 4.70 | 4.57 | 4.67 | 4.67 | qfq | 27,052,507 | 125,307,483 | 1.08% |
| 2024-02-26 | 4.71 | 4.73 | 4.54 | 4.62 | 4.62 | qfq | 28,337,240 | 131,248,406 | -1.49% |
| 2024-02-23 | 4.64 | 4.76 | 4.58 | 4.69 | 4.69 | qfq | 36,311,590 | 168,701,073 | -0.64% |
| 2024-02-22 | 4.88 | 4.88 | 4.55 | 4.72 | 4.72 | qfq | 55,095,685 | 258,382,476 | 1.72% |
| 2024-02-21 | 4.19 | 4.64 | 4.14 | 4.64 | 4.64 | qfq | 17,883,507 | 80,495,814 | 9.95% |
| 2024-02-20 | 4.21 | 4.24 | 4.10 | 4.22 | 4.22 | qfq | 22,198,583 | 93,017,422 | -0.94% |
| 2024-02-19 | 4.00 | 4.27 | 3.98 | 4.26 | 4.26 | qfq | 33,515,303 | 138,394,858 | 6.23% |
| 2024-02-08 | 3.93 | 4.02 | 3.84 | 4.01 | 4.01 | qfq | 33,050,000 | 130,351,717 | 3.62% |
| 2024-02-07 | 3.88 | 4.03 | 3.82 | 3.87 | 3.87 | qfq | 40,160,151 | 158,539,366 | -1.53% |
| 2024-02-06 | 3.75 | 4.04 | 3.57 | 3.93 | 3.93 | qfq | 37,932,736 | 142,723,798 | 0.00% |
| 2024-02-05 | 4.35 | 4.35 | 3.93 | 3.93 | 3.93 | qfq | 43,269,072 | 174,990,202 | -10.07% |
| 2024-02-02 | 4.44 | 4.64 | 4.23 | 4.37 | 4.37 | qfq | 49,850,937 | 222,574,568 | -1.80% |
| 2024-02-01 | 4.72 | 4.98 | 4.42 | 4.45 | 4.45 | qfq | 54,813,149 | 253,300,690 | -4.30% |
| 2024-01-31 | 4.47 | 4.93 | 4.47 | 4.65 | 4.65 | qfq | 67,808,509 | 319,740,819 | -3.33% |
| 2024-01-30 | 4.81 | 4.90 | 4.81 | 4.81 | 4.81 | qfq | 18,624,135 | 89,721,383 | -9.93% |
| 2024-01-29 | 5.35 | 5.67 | 5.02 | 5.34 | 5.34 | qfq | 112,547,993 | 612,309,833 | 3.69% |
| 2024-01-26 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | qfq | 8,835,651 | 45,503,603 | 10.04% |
| 2024-01-25 | 4.22 | 4.68 | 4.22 | 4.68 | 4.68 | qfq | 10,788,600 | 49,595,325 | 10.12% |
| 2024-01-24 | 4.08 | 4.27 | 4.05 | 4.25 | 4.25 | qfq | 11,677,671 | 48,497,424 | 4.42% |
| 2024-01-23 | 4.02 | 4.09 | 3.92 | 4.07 | 4.07 | qfq | 7,945,997 | 31,976,305 | 1.24% |
| 2024-01-22 | 4.20 | 4.23 | 3.98 | 4.02 | 4.02 | qfq | 8,569,472 | 35,459,306 | -4.29% |
| 2024-01-19 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | qfq | 6,859,500 | 29,043,338 | -0.94% |
| 2024-01-18 | 4.32 | 4.33 | 4.10 | 4.24 | 4.24 | qfq | 8,274,758 | 34,682,047 | -2.08% |
| 2024-01-17 | 4.43 | 4.47 | 4.33 | 4.33 | 4.33 | qfq | 6,017,000 | 26,464,442 | -2.70% |
| 2024-01-16 | 4.49 | 4.53 | 4.40 | 4.45 | 4.45 | qfq | 6,590,400 | 29,395,060 | -0.45% |
| 2024-01-15 | 4.47 | 4.53 | 4.40 | 4.47 | 4.47 | qfq | 6,086,111 | 27,201,092 | 0.45% |
| 2024-01-12 | 4.43 | 4.53 | 4.41 | 4.45 | 4.45 | qfq | 5,097,900 | 22,855,887 | 0.45% |
| 2024-01-11 | 4.40 | 4.46 | 4.36 | 4.43 | 4.43 | qfq | 4,912,000 | 21,667,716 | 0.68% |
| 2024-01-10 | 4.44 | 4.47 | 4.36 | 4.40 | 4.40 | qfq | 4,822,300 | 21,290,823 | -0.68% |
| 2024-01-09 | 4.49 | 4.53 | 4.39 | 4.43 | 4.43 | qfq | 7,089,900 | 31,520,656 | -1.34% |
| 2024-01-08 | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | qfq | 6,332,900 | 28,627,717 | -2.60% |
| 2024-01-05 | 4.66 | 4.69 | 4.58 | 4.61 | 4.61 | qfq | 5,761,200 | 26,724,871 | -0.86% |
| 2024-01-04 | 4.66 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 6,751,130 | 31,380,835 | -0.43% |
| 2024-01-03 | 4.67 | 4.69 | 4.64 | 4.67 | 4.67 | qfq | 5,612,400 | 26,197,884 | 0.00% |
| 2024-01-02 | 4.63 | 4.69 | 4.60 | 4.67 | 4.67 | qfq | 7,887,100 | 36,774,407 | 1.08% |
| 2023-12-29 | 4.55 | 4.63 | 4.55 | 4.62 | 4.62 | qfq | 5,092,500 | 23,431,667 | 1.09% |
| 2023-12-28 | 4.43 | 4.59 | 4.41 | 4.57 | 4.57 | qfq | 6,285,200 | 28,407,919 | 2.93% |
| 2023-12-27 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | qfq | 5,585,200 | 24,737,575 | -0.45% |
| 2023-12-26 | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | qfq | 5,346,000 | 24,085,229 | -1.33% |
| 2023-12-25 | 4.51 | 4.56 | 4.50 | 4.52 | 4.52 | qfq | 5,583,400 | 25,257,462 | 0.00% |
| 2023-12-22 | 4.57 | 4.62 | 4.51 | 4.52 | 4.52 | qfq | 7,503,200 | 34,173,847 | -1.31% |
| 2023-12-21 | 4.51 | 4.60 | 4.51 | 4.58 | 4.58 | qfq | 5,492,200 | 25,027,022 | 0.44% |
| 2023-12-20 | 4.65 | 4.66 | 4.54 | 4.56 | 4.56 | qfq | 4,622,800 | 21,226,302 | -1.08% |
| 2023-12-19 | 4.66 | 4.67 | 4.57 | 4.61 | 4.61 | qfq | 5,160,391 | 23,793,996 | -0.65% |
| 2023-12-18 | 4.76 | 4.76 | 4.62 | 4.64 | 4.64 | qfq | 8,440,200 | 39,446,513 | -2.11% |
| 2023-12-15 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 5,052,800 | 24,058,817 | -0.21% |
| 2023-12-14 | 4.73 | 4.78 | 4.72 | 4.75 | 4.75 | qfq | 5,262,600 | 25,026,264 | 0.85% |
| 2023-12-13 | 4.75 | 4.79 | 4.71 | 4.71 | 4.71 | qfq | 5,193,703 | 24,640,303 | -1.05% |
| 2023-12-12 | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | qfq | 5,860,072 | 27,739,485 | 1.28% |
| 2023-12-11 | 4.57 | 4.72 | 4.53 | 4.70 | 4.70 | qfq | 10,428,000 | 48,448,258 | 2.62% |
| 2023-12-08 | 4.65 | 4.72 | 4.58 | 4.58 | 4.58 | qfq | 10,432,154 | 48,266,144 | -1.51% |
| 2023-12-07 | 4.81 | 4.86 | 4.60 | 4.65 | 4.65 | qfq | 13,356,800 | 62,709,775 | -1.69% |
| 2023-12-06 | 4.66 | 4.78 | 4.64 | 4.73 | 4.73 | qfq | 9,416,938 | 44,623,590 | 1.07% |
| 2023-12-05 | 4.74 | 4.79 | 4.68 | 4.68 | 4.68 | qfq | 5,214,900 | 24,665,170 | -1.47% |
| 2023-12-04 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | qfq | 6,513,700 | 30,876,414 | 0.42% |
| 2023-12-01 | 4.68 | 4.74 | 4.63 | 4.73 | 4.73 | qfq | 4,821,900 | 22,603,395 | 1.72% |
| 2023-11-30 | 4.68 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 5,887,500 | 27,547,385 | -0.43% |
| 2023-11-29 | 4.74 | 4.74 | 4.66 | 4.67 | 4.67 | qfq | 4,184,729 | 19,603,600 | -1.48% |
| 2023-11-28 | 4.69 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 5,229,582 | 24,624,414 | 1.07% |
| 2023-11-27 | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | qfq | 5,991,160 | 28,012,338 | 0.00% |
| 2023-11-24 | 4.75 | 4.76 | 4.67 | 4.69 | 4.69 | qfq | 5,118,782 | 24,080,933 | -1.05% |
| 2023-11-23 | 4.76 | 4.77 | 4.66 | 4.74 | 4.74 | qfq | 5,713,092 | 26,951,983 | 0.42% |
| 2023-11-22 | 4.77 | 4.81 | 4.71 | 4.72 | 4.72 | qfq | 4,236,300 | 20,184,707 | -1.26% |
| 2023-11-21 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | qfq | 5,823,690 | 27,924,001 | 0.00% |
| 2023-11-20 | 4.77 | 4.80 | 4.72 | 4.78 | 4.78 | qfq | 7,050,600 | 33,640,122 | 0.21% |
| 2023-11-17 | 4.76 | 4.78 | 4.70 | 4.77 | 4.77 | qfq | 5,125,472 | 24,305,929 | 0.21% |
| 2023-11-16 | 4.81 | 4.81 | 4.74 | 4.76 | 4.76 | qfq | 6,121,400 | 29,175,287 | -0.83% |
| 2023-11-15 | 4.81 | 4.87 | 4.79 | 4.80 | 4.80 | qfq | 6,926,500 | 33,380,092 | 0.21% |
| 2023-11-14 | 4.77 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 7,120,572 | 33,942,737 | 0.63% |
| 2023-11-13 | 4.70 | 4.77 | 4.68 | 4.76 | 4.76 | qfq | 7,363,450 | 34,872,850 | 1.28% |
| 2023-11-10 | 4.73 | 4.73 | 4.66 | 4.70 | 4.70 | qfq | 4,538,400 | 21,272,065 | -0.21% |
| 2023-11-09 | 4.74 | 4.78 | 4.70 | 4.71 | 4.71 | qfq | 4,880,400 | 23,071,850 | -0.63% |
| 2023-11-08 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | qfq | 4,954,700 | 23,531,966 | -1.04% |
| 2023-11-07 | 4.78 | 4.81 | 4.70 | 4.79 | 4.79 | qfq | 7,256,029 | 34,521,306 | 0.21% |
| 2023-11-06 | 4.81 | 4.83 | 4.75 | 4.78 | 4.78 | qfq | 8,154,914 | 39,003,952 | 0.00% |
| 2023-11-03 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 5,893,300 | 28,156,713 | 0.42% |
| 2023-11-02 | 4.79 | 4.82 | 4.75 | 4.76 | 4.76 | qfq | 6,095,900 | 29,177,196 | -0.63% |
| 2023-11-01 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 6,692,300 | 32,008,130 | 0.63% |
| 2023-10-31 | 4.75 | 4.82 | 4.74 | 4.76 | 4.76 | qfq | 6,111,400 | 29,181,165 | 0.21% |
| 2023-10-30 | 4.72 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 7,707,300 | 36,437,102 | 1.71% |
| 2023-10-27 | 4.62 | 4.69 | 4.60 | 4.67 | 4.67 | qfq | 6,306,464 | 29,372,007 | 0.65% |
| 2023-10-26 | 4.59 | 4.65 | 4.54 | 4.64 | 4.64 | qfq | 6,416,900 | 29,508,432 | 0.43% |
| 2023-10-25 | 4.49 | 4.69 | 4.49 | 4.62 | 4.62 | qfq | 10,085,851 | 46,496,290 | 3.82% |
| 2023-10-24 | 4.34 | 4.46 | 4.33 | 4.45 | 4.45 | qfq | 5,573,700 | 24,591,168 | 2.53% |
| 2023-10-23 | 4.41 | 4.46 | 4.30 | 4.34 | 4.34 | qfq | 6,867,477 | 30,001,827 | -2.47% |
| 2023-10-20 | 4.50 | 4.55 | 4.42 | 4.45 | 4.45 | qfq | 5,514,564 | 24,761,773 | -0.89% |
| 2023-10-19 | 4.54 | 4.59 | 4.47 | 4.49 | 4.49 | qfq | 6,260,800 | 28,311,841 | -1.10% |
| 2023-10-18 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | qfq | 4,927,100 | 22,459,213 | -1.73% |
| 2023-10-17 | 4.65 | 4.65 | 4.57 | 4.62 | 4.62 | qfq | 4,785,300 | 22,023,306 | 0.22% |
| 2023-10-16 | 4.65 | 4.65 | 4.57 | 4.61 | 4.61 | qfq | 6,767,503 | 31,147,467 | -0.86% |
| 2023-10-13 | 4.69 | 4.70 | 4.64 | 4.65 | 4.65 | qfq | 7,170,644 | 33,393,307 | -1.48% |
| 2023-10-12 | 4.66 | 4.78 | 4.64 | 4.72 | 4.72 | qfq | 12,042,600 | 56,802,988 | 1.29% |
| 2023-10-11 | 4.77 | 4.78 | 4.62 | 4.66 | 4.66 | qfq | 15,403,600 | 71,957,717 | -1.48% |
| 2023-10-10 | 4.99 | 5.05 | 4.71 | 4.73 | 4.73 | qfq | 20,953,200 | 100,332,981 | -5.59% |
| 2023-10-09 | 5.03 | 5.04 | 4.96 | 5.01 | 5.01 | qfq | 4,274,411 | 21,318,224 | -0.79% |
| 2023-09-28 | 4.95 | 5.07 | 4.94 | 5.05 | 5.05 | qfq | 5,946,131 | 29,804,505 | 1.81% |
| 2023-09-27 | 4.91 | 5.03 | 4.88 | 4.96 | 4.96 | qfq | 6,172,759 | 30,671,136 | 0.81% |
| 2023-09-26 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | qfq | 3,677,045 | 18,140,113 | -0.20% |
| 2023-09-25 | 5.03 | 5.03 | 4.92 | 4.93 | 4.93 | qfq | 5,486,900 | 27,179,169 | -1.99% |
| 2023-09-22 | 4.94 | 5.03 | 4.87 | 5.03 | 5.03 | qfq | 5,518,700 | 27,521,920 | 1.62% |
| 2023-09-21 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | qfq | 5,145,700 | 25,588,424 | -1.20% |
| 2023-09-20 | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | qfq | 4,828,553 | 24,184,439 | -1.38% |
| 2023-09-19 | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | qfq | 3,698,846 | 18,744,691 | 0.40% |
| 2023-09-18 | 5.03 | 5.08 | 4.98 | 5.06 | 5.06 | qfq | 4,649,038 | 23,390,952 | -0.39% |
| 2023-09-15 | 5.06 | 5.12 | 5.03 | 5.08 | 5.08 | qfq | 5,076,700 | 25,744,045 | 0.79% |
| 2023-09-14 | 5.02 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 3,290,800 | 16,593,802 | 0.00% |
| 2023-09-13 | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 3,702,900 | 18,654,390 | -0.59% |
| 2023-09-12 | 5.09 | 5.12 | 5.05 | 5.07 | 5.07 | qfq | 3,510,300 | 17,830,971 | -0.59% |
| 2023-09-11 | 5.06 | 5.10 | 5.00 | 5.10 | 5.10 | qfq | 5,139,700 | 26,013,208 | 0.79% |
| 2023-09-08 | 5.02 | 5.09 | 4.96 | 5.06 | 5.06 | qfq | 5,655,100 | 28,413,077 | 0.40% |
| 2023-09-07 | 5.08 | 5.13 | 5.03 | 5.04 | 5.04 | qfq | 4,450,098 | 22,573,710 | -1.37% |
| 2023-09-06 | 5.05 | 5.12 | 5.05 | 5.11 | 5.11 | qfq | 5,144,500 | 26,139,918 | 0.20% |
| 2023-09-05 | 5.16 | 5.19 | 5.08 | 5.10 | 5.10 | qfq | 7,848,120 | 40,186,239 | -1.73% |
| 2023-09-04 | 4.97 | 5.23 | 4.97 | 5.19 | 5.19 | qfq | 14,028,000 | 72,330,181 | 4.01% |
| 2023-09-01 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | qfq | 6,616,900 | 32,898,908 | 1.42% |
| 2023-08-31 | 4.95 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 6,363,364 | 31,433,827 | -0.20% |
| 2023-08-30 | 4.98 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 8,019,700 | 39,759,741 | -1.00% |
| 2023-08-29 | 4.81 | 5.00 | 4.79 | 4.98 | 4.98 | qfq | 11,273,117 | 55,589,520 | 3.32% |
| 2023-08-28 | 5.00 | 5.01 | 4.81 | 4.82 | 4.82 | qfq | 11,982,371 | 58,319,954 | 2.34% |
| 2023-08-25 | 4.70 | 4.80 | 4.65 | 4.71 | 4.71 | qfq | 9,260,471 | 43,798,933 | -0.42% |
| 2023-08-24 | 5.07 | 5.10 | 4.72 | 4.73 | 4.73 | qfq | 23,481,282 | 113,726,679 | -6.52% |
| 2023-08-23 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | qfq | 8,786,575 | 44,665,643 | -2.88% |
| 2023-08-22 | 5.17 | 5.26 | 5.12 | 5.21 | 5.21 | qfq | 8,280,474 | 42,880,212 | 0.58% |
| 2023-08-21 | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | qfq | 5,884,729 | 30,815,586 | -0.96% |
| 2023-08-18 | 5.31 | 5.40 | 5.22 | 5.23 | 5.23 | qfq | 7,661,800 | 40,682,986 | -1.51% |
| 2023-08-17 | 5.22 | 5.32 | 5.17 | 5.31 | 5.31 | qfq | 5,406,289 | 28,407,763 | 1.14% |
| 2023-08-16 | 5.25 | 5.34 | 5.25 | 5.25 | 5.25 | qfq | 4,520,700 | 23,892,677 | -0.94% |
| 2023-08-15 | 5.32 | 5.36 | 5.24 | 5.30 | 5.30 | qfq | 5,719,664 | 30,288,428 | -0.93% |
| 2023-08-14 | 5.28 | 5.38 | 5.22 | 5.35 | 5.35 | qfq | 9,147,788 | 48,370,633 | 1.33% |
| 2023-08-11 | 5.38 | 5.42 | 5.28 | 5.28 | 5.28 | qfq | 8,909,834 | 47,521,949 | -2.22% |
| 2023-08-10 | 5.43 | 5.45 | 5.39 | 5.40 | 5.40 | qfq | 6,590,100 | 35,625,701 | -0.74% |
| 2023-08-09 | 5.42 | 5.50 | 5.41 | 5.44 | 5.44 | qfq | 6,223,734 | 33,889,190 | -0.18% |
| 2023-08-08 | 5.47 | 5.49 | 5.42 | 5.45 | 5.45 | qfq | 5,870,500 | 32,009,984 | -0.55% |
| 2023-08-07 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 10,837,100 | 59,658,276 | -2.32% |
| 2023-08-04 | 5.57 | 5.64 | 5.56 | 5.61 | 5.61 | qfq | 11,919,492 | 66,743,791 | 0.90% |
| 2023-08-03 | 5.56 | 5.58 | 5.49 | 5.56 | 5.56 | qfq | 9,400,501 | 51,961,259 | -0.36% |
| 2023-08-02 | 5.63 | 5.64 | 5.55 | 5.58 | 5.58 | qfq | 9,009,500 | 50,304,853 | -0.71% |
| 2023-08-01 | 5.64 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 13,299,908 | 74,707,159 | -0.35% |
| 2023-07-31 | 5.52 | 5.68 | 5.51 | 5.64 | 5.64 | qfq | 24,324,500 | 136,943,436 | 2.36% |
| 2023-07-28 | 5.50 | 5.54 | 5.37 | 5.51 | 5.51 | qfq | 11,218,601 | 61,404,486 | 1.10% |
| 2023-07-27 | 5.50 | 5.56 | 5.44 | 5.45 | 5.45 | qfq | 7,422,267 | 40,845,040 | -1.09% |
| 2023-07-26 | 5.53 | 5.58 | 5.47 | 5.51 | 5.51 | qfq | 9,376,182 | 51,734,106 | -0.54% |
| 2023-07-25 | 5.39 | 5.55 | 5.38 | 5.54 | 5.54 | qfq | 18,167,782 | 99,947,132 | 3.75% |
| 2023-07-24 | 5.34 | 5.37 | 5.29 | 5.34 | 5.34 | qfq | 4,395,531 | 23,463,490 | 0.00% |
| 2023-07-21 | 5.31 | 5.37 | 5.30 | 5.34 | 5.34 | qfq | 5,413,382 | 28,889,506 | 0.00% |
| 2023-07-20 | 5.39 | 5.46 | 5.33 | 5.34 | 5.34 | qfq | 6,702,110 | 36,144,954 | -0.93% |
| 2023-07-19 | 5.36 | 5.42 | 5.30 | 5.39 | 5.39 | qfq | 7,405,430 | 39,679,325 | 0.75% |
| 2023-07-18 | 5.35 | 5.38 | 5.26 | 5.35 | 5.35 | qfq | 8,147,692 | 43,368,733 | 0.38% |
| 2023-07-17 | 5.38 | 5.38 | 5.20 | 5.33 | 5.33 | qfq | 13,400,997 | 70,758,067 | -3.09% |