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
重庆水务601158.SH
最近收盘价4.162026-07-17
最近交易日2026-07-17
成交量（股）12,261,458
成交额（元）51,331,205
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-12 | cash_dividend | 0.101 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-28 | 2025-11-05 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-30 | cash_dividend | 0.131 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.169 | — | — | — | 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 | 4.17 | 4.22 | 4.15 | 4.16 | 4.16 | qfq | 12,261,458 | 51,331,205 | 0.00% |
| 2026-07-16 | 4.15 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 6,930,100 | 28,768,977 | -0.24% |
| 2026-07-15 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 8,374,010 | 34,800,909 | 1.21% |
| 2026-07-14 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | qfq | 6,552,560 | 26,993,064 | 0.00% |
| 2026-07-13 | 4.06 | 4.12 | 4.04 | 4.12 | 4.12 | qfq | 10,905,200 | 44,695,275 | 1.48% |
| 2026-07-10 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | qfq | 4,393,450 | 17,743,504 | 0.50% |
| 2026-07-09 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 4,860,300 | 19,637,156 | -0.98% |
| 2026-07-08 | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | qfq | 5,174,567 | 20,937,519 | 1.49% |
| 2026-07-07 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | qfq | 5,678,800 | 22,879,086 | -1.71% |
| 2026-07-06 | 4.02 | 4.09 | 4.00 | 4.09 | 4.09 | qfq | 6,943,802 | 28,205,000 | 2.00% |
| 2026-07-03 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | qfq | 6,050,100 | 24,245,447 | 1.52% |
| 2026-07-02 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | qfq | 5,889,801 | 23,327,518 | 0.25% |
| 2026-07-01 | 3.85 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 6,542,572 | 25,530,630 | 2.07% |
| 2026-06-30 | 3.93 | 3.93 | 3.84 | 3.86 | 3.86 | qfq | 6,673,614 | 25,860,207 | -1.78% |
| 2026-06-29 | 3.90 | 3.95 | 3.81 | 3.93 | 3.93 | qfq | 8,547,564 | 33,196,332 | 0.26% |
| 2026-06-26 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | qfq | 5,869,100 | 23,077,210 | -0.51% |
| 2026-06-25 | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 5,922,300 | 23,391,531 | -1.01% |
| 2026-06-24 | 4.06 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 7,469,056 | 29,875,627 | -1.97% |
| 2026-06-23 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 7,804,262 | 31,635,056 | 1.50% |
| 2026-06-22 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 7,405,964 | 29,377,130 | 0.00% |
| 2026-06-18 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | qfq | 6,328,000 | 25,513,108 | -1.96% |
| 2026-06-17 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 4,625,699 | 18,861,142 | -0.73% |
| 2026-06-16 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | qfq | 4,380,407 | 18,060,330 | -0.96% |
| 2026-06-15 | 4.11 | 4.16 | 4.11 | 4.15 | 4.15 | qfq | 6,039,300 | 25,041,510 | 0.97% |
| 2026-06-12 | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 7,522,985 | 30,850,384 | -1.20% |
| 2026-06-11 | 4.18 | 4.18 | 4.15 | 4.16 | 4.06 | qfq | 5,420,158 | 22,575,501 | -0.48% |
| 2026-06-10 | 4.18 | 4.21 | 4.16 | 4.18 | 4.08 | qfq | 5,646,500 | 23,605,528 | 0.00% |
| 2026-06-09 | 4.22 | 4.23 | 4.18 | 4.18 | 4.08 | qfq | 5,448,886 | 22,862,117 | -0.95% |
| 2026-06-08 | 4.24 | 4.25 | 4.18 | 4.22 | 4.12 | qfq | 9,033,486 | 38,006,897 | -0.71% |
| 2026-06-05 | 4.24 | 4.27 | 4.24 | 4.25 | 4.15 | qfq | 7,403,600 | 31,513,807 | 0.24% |
| 2026-06-04 | 4.29 | 4.31 | 4.23 | 4.24 | 4.14 | qfq | 10,248,800 | 43,655,397 | -1.17% |
| 2026-06-03 | 4.30 | 4.30 | 4.25 | 4.29 | 4.19 | qfq | 8,201,546 | 34,996,298 | -0.23% |
| 2026-06-02 | 4.34 | 4.37 | 4.28 | 4.30 | 4.20 | qfq | 12,797,449 | 55,283,074 | -0.92% |
| 2026-06-01 | 4.32 | 4.34 | 4.28 | 4.34 | 4.23 | qfq | 11,792,454 | 50,879,485 | 0.46% |
| 2026-05-29 | 4.25 | 4.33 | 4.25 | 4.32 | 4.22 | qfq | 11,333,112 | 48,748,254 | 1.89% |
| 2026-05-28 | 4.27 | 4.29 | 4.24 | 4.24 | 4.14 | qfq | 4,872,012 | 20,750,463 | -0.70% |
| 2026-05-27 | 4.29 | 4.30 | 4.23 | 4.27 | 4.17 | qfq | 6,464,686 | 27,561,711 | -0.23% |
| 2026-05-26 | 4.27 | 4.28 | 4.25 | 4.28 | 4.18 | qfq | 5,598,000 | 23,900,605 | 0.23% |
| 2026-05-25 | 4.24 | 4.28 | 4.23 | 4.27 | 4.17 | qfq | 6,902,512 | 29,425,676 | 0.71% |
| 2026-05-22 | 4.26 | 4.27 | 4.22 | 4.24 | 4.14 | qfq | 7,188,500 | 30,473,525 | -0.47% |
| 2026-05-21 | 4.29 | 4.31 | 4.25 | 4.26 | 4.16 | qfq | 10,368,803 | 44,350,092 | -0.47% |
| 2026-05-20 | 4.35 | 4.36 | 4.27 | 4.28 | 4.18 | qfq | 13,030,368 | 56,021,618 | -1.83% |
| 2026-05-19 | 4.33 | 4.36 | 4.25 | 4.36 | 4.25 | qfq | 11,222,700 | 48,447,466 | 0.46% |
| 2026-05-18 | 4.35 | 4.36 | 4.30 | 4.34 | 4.23 | qfq | 14,298,290 | 61,738,783 | 0.00% |
| 2026-05-15 | 4.39 | 4.40 | 4.34 | 4.34 | 4.23 | qfq | 11,007,400 | 48,006,852 | -1.36% |
| 2026-05-14 | 4.45 | 4.46 | 4.39 | 4.40 | 4.29 | qfq | 12,930,900 | 57,225,266 | -1.35% |
| 2026-05-13 | 4.48 | 4.50 | 4.45 | 4.46 | 4.35 | qfq | 9,469,186 | 42,299,829 | -0.45% |
| 2026-05-12 | 4.48 | 4.57 | 4.46 | 4.48 | 4.37 | qfq | 12,632,360 | 56,985,917 | -0.44% |
| 2026-05-11 | 4.49 | 4.51 | 4.44 | 4.50 | 4.39 | qfq | 12,748,308 | 57,090,833 | 0.90% |
| 2026-05-08 | 4.48 | 4.51 | 4.46 | 4.46 | 4.35 | qfq | 7,517,245 | 33,646,405 | -0.45% |
| 2026-05-07 | 4.46 | 4.49 | 4.44 | 4.48 | 4.37 | qfq | 9,152,560 | 40,871,060 | 0.45% |
| 2026-05-06 | 4.44 | 4.46 | 4.41 | 4.46 | 4.35 | qfq | 10,489,153 | 46,530,816 | 0.68% |
| 2026-04-30 | 4.42 | 4.43 | 4.41 | 4.43 | 4.32 | qfq | 6,157,000 | 27,212,241 | 0.00% |
| 2026-04-29 | 4.38 | 4.45 | 4.37 | 4.43 | 4.32 | qfq | 12,616,693 | 55,709,963 | 1.14% |
| 2026-04-28 | 4.37 | 4.38 | 4.35 | 4.38 | 4.27 | qfq | 7,629,301 | 33,306,102 | 0.23% |
| 2026-04-27 | 4.38 | 4.39 | 4.37 | 4.37 | 4.26 | qfq | 6,808,441 | 29,816,585 | -0.23% |
| 2026-04-24 | 4.37 | 4.40 | 4.36 | 4.38 | 4.27 | qfq | 7,238,863 | 31,711,464 | 0.00% |
| 2026-04-23 | 4.38 | 4.38 | 4.35 | 4.38 | 4.27 | qfq | 6,316,201 | 27,578,381 | 0.23% |
| 2026-04-22 | 4.38 | 4.39 | 4.36 | 4.37 | 4.26 | qfq | 4,751,900 | 20,769,964 | -0.23% |
| 2026-04-21 | 4.36 | 4.39 | 4.35 | 4.38 | 4.27 | qfq | 5,913,500 | 25,879,409 | 0.46% |
| 2026-04-20 | 4.36 | 4.37 | 4.35 | 4.36 | 4.25 | qfq | 4,035,230 | 17,583,285 | 0.00% |
| 2026-04-17 | 4.38 | 4.38 | 4.35 | 4.36 | 4.25 | qfq | 5,352,251 | 23,325,152 | -0.23% |
| 2026-04-16 | 4.37 | 4.38 | 4.35 | 4.37 | 4.26 | qfq | 5,237,630 | 22,858,897 | 0.23% |
| 2026-04-15 | 4.36 | 4.37 | 4.35 | 4.36 | 4.25 | qfq | 5,283,307 | 23,031,239 | -0.23% |
| 2026-04-14 | 4.36 | 4.37 | 4.34 | 4.37 | 4.26 | qfq | 4,832,599 | 21,034,394 | 0.46% |
| 2026-04-13 | 4.35 | 4.36 | 4.33 | 4.35 | 4.24 | qfq | 5,050,585 | 21,929,553 | 0.00% |
| 2026-04-10 | 4.35 | 4.37 | 4.34 | 4.35 | 4.24 | qfq | 7,997,200 | 34,839,035 | 0.23% |
| 2026-04-09 | 4.37 | 4.38 | 4.33 | 4.34 | 4.23 | qfq | 9,589,400 | 41,719,126 | -1.14% |
| 2026-04-08 | 4.34 | 4.39 | 4.34 | 4.39 | 4.28 | qfq | 11,295,985 | 49,259,691 | 1.62% |
| 2026-04-07 | 4.32 | 4.33 | 4.30 | 4.32 | 4.22 | qfq | 8,375,600 | 36,162,592 | 0.00% |
| 2026-04-03 | 4.39 | 4.40 | 4.31 | 4.32 | 4.22 | qfq | 16,520,919 | 71,601,568 | -1.59% |
| 2026-04-02 | 4.48 | 4.48 | 4.37 | 4.39 | 4.28 | qfq | 34,113,055 | 150,694,568 | -2.66% |
| 2026-04-01 | 4.54 | 4.54 | 4.49 | 4.51 | 4.40 | qfq | 13,154,100 | 59,321,104 | -0.22% |
| 2026-03-31 | 4.54 | 4.57 | 4.51 | 4.52 | 4.41 | qfq | 11,912,210 | 53,987,358 | -0.66% |
| 2026-03-30 | 4.56 | 4.56 | 4.50 | 4.55 | 4.44 | qfq | 11,895,600 | 53,881,786 | -0.66% |
| 2026-03-27 | 4.61 | 4.63 | 4.55 | 4.58 | 4.47 | qfq | 14,240,800 | 65,282,872 | -0.87% |
| 2026-03-26 | 4.61 | 4.66 | 4.58 | 4.62 | 4.51 | qfq | 14,676,346 | 67,851,725 | 0.00% |
| 2026-03-25 | 4.50 | 4.65 | 4.48 | 4.62 | 4.51 | qfq | 25,292,813 | 116,018,892 | 2.67% |
| 2026-03-24 | 4.47 | 4.51 | 4.41 | 4.50 | 4.39 | qfq | 16,050,010 | 71,569,421 | 1.81% |
| 2026-03-23 | 4.59 | 4.59 | 4.40 | 4.42 | 4.31 | qfq | 26,636,100 | 119,243,201 | -4.12% |
| 2026-03-20 | 4.62 | 4.67 | 4.60 | 4.61 | 4.50 | qfq | 13,243,946 | 61,372,062 | -0.22% |
| 2026-03-19 | 4.63 | 4.66 | 4.60 | 4.62 | 4.51 | qfq | 10,400,307 | 48,184,688 | -0.65% |
| 2026-03-18 | 4.66 | 4.67 | 4.60 | 4.65 | 4.54 | qfq | 10,757,213 | 49,860,593 | -0.21% |
| 2026-03-17 | 4.65 | 4.70 | 4.64 | 4.66 | 4.55 | qfq | 14,305,901 | 66,900,567 | 0.22% |
| 2026-03-16 | 4.67 | 4.68 | 4.62 | 4.65 | 4.54 | qfq | 13,626,900 | 63,326,541 | -0.21% |
| 2026-03-13 | 4.70 | 4.70 | 4.64 | 4.66 | 4.55 | qfq | 13,826,083 | 64,540,755 | -0.64% |
| 2026-03-12 | 4.66 | 4.70 | 4.65 | 4.69 | 4.58 | qfq | 14,965,108 | 70,032,240 | 0.64% |
| 2026-03-11 | 4.63 | 4.66 | 4.59 | 4.66 | 4.55 | qfq | 11,582,000 | 53,622,644 | 0.65% |
| 2026-03-10 | 4.63 | 4.64 | 4.60 | 4.63 | 4.52 | qfq | 8,760,800 | 40,461,294 | 0.00% |
| 2026-03-09 | 4.59 | 4.67 | 4.58 | 4.63 | 4.52 | qfq | 20,001,446 | 92,732,513 | 0.65% |
| 2026-03-06 | 4.58 | 4.61 | 4.56 | 4.60 | 4.49 | qfq | 10,149,000 | 46,615,840 | 0.22% |
| 2026-03-05 | 4.56 | 4.60 | 4.55 | 4.59 | 4.48 | qfq | 15,467,500 | 70,760,419 | 0.88% |
| 2026-03-04 | 4.59 | 4.59 | 4.52 | 4.55 | 4.44 | qfq | 17,357,300 | 78,966,557 | -0.87% |
| 2026-03-03 | 4.61 | 4.65 | 4.57 | 4.59 | 4.48 | qfq | 23,218,597 | 107,037,384 | -0.43% |
| 2026-03-02 | 4.59 | 4.63 | 4.57 | 4.61 | 4.50 | qfq | 17,699,325 | 81,538,478 | 0.22% |
| 2026-02-27 | 4.57 | 4.60 | 4.56 | 4.60 | 4.49 | qfq | 13,076,323 | 59,939,086 | 0.66% |
| 2026-02-26 | 4.57 | 4.58 | 4.54 | 4.57 | 4.46 | qfq | 10,045,123 | 45,805,645 | 0.22% |
| 2026-02-25 | 4.54 | 4.58 | 4.53 | 4.56 | 4.45 | qfq | 11,424,100 | 52,111,217 | 0.44% |
| 2026-02-24 | 4.53 | 4.55 | 4.51 | 4.54 | 4.43 | qfq | 7,299,975 | 33,068,033 | 0.89% |
| 2026-02-13 | 4.53 | 4.54 | 4.50 | 4.50 | 4.39 | qfq | 7,962,010 | 35,997,346 | -0.66% |
| 2026-02-12 | 4.56 | 4.57 | 4.53 | 4.53 | 4.42 | qfq | 7,787,000 | 35,380,097 | -0.66% |
| 2026-02-11 | 4.56 | 4.58 | 4.54 | 4.56 | 4.45 | qfq | 7,572,100 | 34,547,493 | 0.22% |
| 2026-02-10 | 4.58 | 4.58 | 4.55 | 4.55 | 4.44 | qfq | 5,515,787 | 25,141,770 | -0.44% |
| 2026-02-09 | 4.55 | 4.57 | 4.54 | 4.57 | 4.46 | qfq | 10,595,000 | 48,305,134 | 0.88% |
| 2026-02-06 | 4.54 | 4.56 | 4.53 | 4.53 | 4.42 | qfq | 8,146,601 | 37,054,378 | -0.66% |
| 2026-02-05 | 4.55 | 4.57 | 4.53 | 4.56 | 4.45 | qfq | 9,720,200 | 44,204,853 | 0.22% |
| 2026-02-04 | 4.48 | 4.56 | 4.48 | 4.55 | 4.44 | qfq | 14,592,600 | 66,128,823 | 1.11% |
| 2026-02-03 | 4.53 | 4.55 | 4.45 | 4.50 | 4.39 | qfq | 16,723,142 | 75,105,897 | -0.44% |
| 2026-02-02 | 4.57 | 4.59 | 4.52 | 4.52 | 4.41 | qfq | 15,821,300 | 72,073,614 | -1.09% |
| 2026-01-30 | 4.55 | 4.59 | 4.53 | 4.57 | 4.46 | qfq | 12,522,584 | 57,139,180 | 0.00% |
| 2026-01-29 | 4.56 | 4.57 | 4.54 | 4.57 | 4.46 | qfq | 12,732,471 | 57,978,476 | 0.22% |
| 2026-01-28 | 4.54 | 4.58 | 4.52 | 4.56 | 4.45 | qfq | 15,790,033 | 71,941,034 | 0.66% |
| 2026-01-27 | 4.57 | 4.57 | 4.50 | 4.53 | 4.42 | qfq | 13,695,903 | 61,983,600 | -1.09% |
| 2026-01-26 | 4.57 | 4.59 | 4.55 | 4.58 | 4.47 | qfq | 15,464,837 | 70,629,197 | 0.22% |
| 2026-01-23 | 4.56 | 4.58 | 4.55 | 4.57 | 4.46 | qfq | 9,677,792 | 44,235,681 | 0.22% |
| 2026-01-22 | 4.54 | 4.57 | 4.53 | 4.56 | 4.45 | qfq | 8,299,618 | 37,809,695 | 0.44% |
| 2026-01-21 | 4.56 | 4.57 | 4.52 | 4.54 | 4.43 | qfq | 9,211,624 | 41,814,071 | -0.44% |
| 2026-01-20 | 4.52 | 4.57 | 4.51 | 4.56 | 4.45 | qfq | 16,911,930 | 76,842,465 | 1.11% |
| 2026-01-19 | 4.50 | 4.53 | 4.49 | 4.51 | 4.40 | qfq | 10,178,300 | 45,901,100 | 0.22% |
| 2026-01-16 | 4.51 | 4.52 | 4.49 | 4.50 | 4.39 | qfq | 8,496,700 | 38,278,872 | 0.00% |
| 2026-01-15 | 4.51 | 4.52 | 4.49 | 4.50 | 4.39 | qfq | 7,443,074 | 33,509,214 | -0.22% |
| 2026-01-14 | 4.52 | 4.55 | 4.50 | 4.51 | 4.40 | qfq | 12,989,810 | 58,744,134 | -0.22% |
| 2026-01-13 | 4.52 | 4.55 | 4.50 | 4.52 | 4.41 | qfq | 11,095,302 | 50,163,038 | 0.00% |
| 2026-01-12 | 4.49 | 4.52 | 4.48 | 4.52 | 4.41 | qfq | 10,940,706 | 49,219,997 | 0.67% |
| 2026-01-09 | 4.48 | 4.50 | 4.47 | 4.49 | 4.38 | qfq | 6,750,084 | 30,292,690 | 0.22% |
| 2026-01-08 | 4.49 | 4.49 | 4.47 | 4.48 | 4.37 | qfq | 6,820,882 | 30,562,383 | -0.22% |
| 2026-01-07 | 4.50 | 4.50 | 4.47 | 4.49 | 4.38 | qfq | 9,122,400 | 40,905,569 | -0.22% |
| 2026-01-06 | 4.48 | 4.50 | 4.47 | 4.50 | 4.39 | qfq | 9,784,006 | 43,893,391 | 0.45% |
| 2026-01-05 | 4.47 | 4.49 | 4.46 | 4.48 | 4.37 | qfq | 9,947,294 | 44,516,818 | 0.22% |
| 2025-12-31 | 4.43 | 4.48 | 4.43 | 4.47 | 4.36 | qfq | 6,710,049 | 29,925,128 | 0.90% |
| 2025-12-30 | 4.44 | 4.45 | 4.43 | 4.43 | 4.32 | qfq | 5,583,196 | 24,778,279 | -0.45% |
| 2025-12-29 | 4.47 | 4.48 | 4.44 | 4.45 | 4.34 | qfq | 7,559,499 | 33,711,250 | -0.45% |
| 2025-12-26 | 4.48 | 4.49 | 4.46 | 4.47 | 4.36 | qfq | 8,819,950 | 39,472,961 | -0.22% |
| 2025-12-25 | 4.46 | 4.49 | 4.46 | 4.48 | 4.37 | qfq | 7,788,060 | 34,838,386 | 0.45% |
| 2025-12-24 | 4.44 | 4.47 | 4.44 | 4.46 | 4.35 | qfq | 8,035,950 | 35,809,087 | 0.22% |
| 2025-12-23 | 4.46 | 4.47 | 4.44 | 4.45 | 4.34 | qfq | 7,122,500 | 31,689,661 | -0.22% |
| 2025-12-22 | 4.45 | 4.47 | 4.45 | 4.46 | 4.35 | qfq | 9,522,900 | 42,441,086 | 0.00% |
| 2025-12-19 | 4.43 | 4.46 | 4.43 | 4.46 | 4.35 | qfq | 7,904,800 | 35,173,023 | 0.68% |
| 2025-12-18 | 4.43 | 4.45 | 4.41 | 4.43 | 4.32 | qfq | 8,957,724 | 39,701,004 | 0.00% |
| 2025-12-17 | 4.42 | 4.44 | 4.40 | 4.43 | 4.32 | qfq | 13,526,275 | 59,746,546 | 0.00% |
| 2025-12-16 | 4.45 | 4.45 | 4.40 | 4.43 | 4.32 | qfq | 21,783,103 | 96,337,273 | -0.45% |
| 2025-12-15 | 4.50 | 4.52 | 4.44 | 4.45 | 4.34 | qfq | 20,243,354 | 90,308,466 | -1.11% |
| 2025-12-12 | 4.59 | 4.60 | 4.50 | 4.50 | 4.39 | qfq | 31,136,300 | 141,393,526 | -2.17% |
| 2025-12-11 | 4.60 | 4.61 | 4.58 | 4.60 | 4.49 | qfq | 10,168,339 | 46,721,964 | 0.22% |
| 2025-12-10 | 4.59 | 4.61 | 4.57 | 4.59 | 4.48 | qfq | 12,741,831 | 58,437,522 | -0.22% |
| 2025-12-09 | 4.62 | 4.63 | 4.60 | 4.60 | 4.49 | qfq | 13,091,035 | 60,334,081 | -0.65% |
| 2025-12-08 | 4.65 | 4.66 | 4.62 | 4.63 | 4.52 | qfq | 12,924,390 | 59,863,850 | -0.22% |
| 2025-12-05 | 4.67 | 4.67 | 4.62 | 4.64 | 4.53 | qfq | 18,563,031 | 86,070,363 | -0.64% |
| 2025-12-04 | 4.71 | 4.72 | 4.66 | 4.67 | 4.56 | qfq | 12,806,198 | 59,944,902 | -0.85% |
| 2025-12-03 | 4.70 | 4.73 | 4.68 | 4.71 | 4.60 | qfq | 16,064,207 | 75,665,657 | 0.43% |
| 2025-12-02 | 4.68 | 4.70 | 4.67 | 4.69 | 4.58 | qfq | 11,834,700 | 55,417,412 | 0.00% |
| 2025-12-01 | 4.70 | 4.71 | 4.68 | 4.69 | 4.58 | qfq | 10,921,201 | 51,222,999 | -0.21% |
| 2025-11-28 | 4.70 | 4.73 | 4.67 | 4.70 | 4.59 | qfq | 9,168,600 | 43,018,404 | 0.00% |
| 2025-11-27 | 4.69 | 4.73 | 4.68 | 4.70 | 4.59 | qfq | 8,077,679 | 38,037,082 | 0.00% |
| 2025-11-26 | 4.66 | 4.71 | 4.65 | 4.70 | 4.59 | qfq | 11,098,800 | 52,014,065 | 0.86% |
| 2025-11-25 | 4.67 | 4.70 | 4.65 | 4.66 | 4.55 | qfq | 12,192,648 | 57,000,359 | 0.22% |
| 2025-11-24 | 4.67 | 4.68 | 4.64 | 4.65 | 4.54 | qfq | 16,532,759 | 77,027,481 | -0.21% |
| 2025-11-21 | 4.75 | 4.76 | 4.65 | 4.66 | 4.55 | qfq | 17,214,200 | 80,899,188 | -2.31% |
| 2025-11-20 | 4.76 | 4.79 | 4.73 | 4.77 | 4.65 | qfq | 12,952,658 | 61,691,199 | 0.42% |
| 2025-11-19 | 4.78 | 4.79 | 4.74 | 4.75 | 4.63 | qfq | 8,856,706 | 42,172,427 | -0.42% |
| 2025-11-18 | 4.82 | 4.83 | 4.75 | 4.77 | 4.65 | qfq | 11,190,800 | 53,555,400 | -1.04% |
| 2025-11-17 | 4.83 | 4.85 | 4.78 | 4.82 | 4.70 | qfq | 12,722,434 | 61,138,908 | -0.41% |
| 2025-11-14 | 4.86 | 4.87 | 4.84 | 4.84 | 4.72 | qfq | 10,183,838 | 49,481,984 | -0.41% |
| 2025-11-13 | 4.87 | 4.88 | 4.82 | 4.86 | 4.74 | qfq | 13,692,178 | 66,346,884 | -0.21% |
| 2025-11-12 | 4.88 | 4.91 | 4.85 | 4.87 | 4.75 | qfq | 11,240,410 | 54,769,932 | 0.00% |
| 2025-11-11 | 4.86 | 4.89 | 4.83 | 4.87 | 4.75 | qfq | 14,396,596 | 69,942,844 | 0.83% |
| 2025-11-10 | 4.85 | 4.85 | 4.80 | 4.83 | 4.71 | qfq | 13,287,450 | 64,127,680 | -0.21% |
| 2025-11-07 | 4.78 | 4.87 | 4.78 | 4.84 | 4.72 | qfq | 22,154,806 | 107,211,014 | 1.04% |
| 2025-11-06 | 4.76 | 4.81 | 4.73 | 4.79 | 4.67 | qfq | 18,487,522 | 88,228,746 | 0.63% |
| 2025-11-05 | 4.69 | 4.76 | 4.67 | 4.76 | 4.64 | qfq | 15,765,210 | 74,556,224 | 1.06% |
| 2025-11-04 | 4.71 | 4.74 | 4.69 | 4.71 | 4.57 | qfq | 12,832,102 | 60,550,053 | 0.00% |
| 2025-11-03 | 4.72 | 4.72 | 4.68 | 4.71 | 4.57 | qfq | 19,298,106 | 90,641,212 | 0.00% |
| 2025-10-31 | 4.79 | 4.79 | 4.70 | 4.71 | 4.57 | qfq | 16,578,575 | 78,264,211 | -1.26% |
| 2025-10-30 | 4.80 | 4.81 | 4.75 | 4.77 | 4.63 | qfq | 13,607,617 | 65,053,977 | -0.42% |
| 2025-10-29 | 4.77 | 4.81 | 4.75 | 4.79 | 4.65 | qfq | 9,124,000 | 43,643,758 | 0.63% |
| 2025-10-28 | 4.78 | 4.81 | 4.76 | 4.76 | 4.62 | qfq | 9,103,700 | 43,533,004 | -0.42% |
| 2025-10-27 | 4.78 | 4.81 | 4.74 | 4.78 | 4.64 | qfq | 11,730,377 | 56,100,430 | 0.21% |
| 2025-10-24 | 4.84 | 4.85 | 4.76 | 4.77 | 4.63 | qfq | 12,113,392 | 57,994,596 | -1.45% |
| 2025-10-23 | 4.79 | 4.85 | 4.77 | 4.84 | 4.70 | qfq | 18,344,926 | 88,523,955 | 1.04% |
| 2025-10-22 | 4.78 | 4.81 | 4.77 | 4.79 | 4.65 | qfq | 13,978,046 | 66,976,824 | 0.42% |
| 2025-10-21 | 4.75 | 4.79 | 4.74 | 4.77 | 4.63 | qfq | 13,564,106 | 64,798,077 | 0.42% |
| 2025-10-20 | 4.76 | 4.77 | 4.70 | 4.75 | 4.61 | qfq | 17,646,313 | 83,421,846 | 0.00% |
| 2025-10-17 | 4.77 | 4.79 | 4.73 | 4.75 | 4.61 | qfq | 10,739,001 | 51,159,842 | -0.63% |
| 2025-10-16 | 4.78 | 4.78 | 4.74 | 4.78 | 4.64 | qfq | 11,981,300 | 57,096,074 | 0.21% |
| 2025-10-15 | 4.74 | 4.79 | 4.73 | 4.77 | 4.63 | qfq | 14,313,214 | 68,215,902 | 0.42% |
| 2025-10-14 | 4.73 | 4.77 | 4.71 | 4.75 | 4.61 | qfq | 17,385,257 | 82,508,700 | 0.42% |
| 2025-10-13 | 4.70 | 4.74 | 4.65 | 4.73 | 4.59 | qfq | 14,395,720 | 67,543,152 | 0.00% |
| 2025-10-10 | 4.68 | 4.74 | 4.67 | 4.73 | 4.59 | qfq | 14,060,219 | 66,340,783 | 0.64% |
| 2025-10-09 | 4.63 | 4.70 | 4.62 | 4.70 | 4.56 | qfq | 16,984,034 | 79,393,653 | 1.29% |
| 2025-09-30 | 4.65 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 9,425,545 | 43,673,031 | -0.43% |
| 2025-09-29 | 4.64 | 4.66 | 4.61 | 4.66 | 4.52 | qfq | 11,317,121 | 52,418,212 | 0.43% |
| 2025-09-26 | 4.64 | 4.66 | 4.61 | 4.64 | 4.50 | qfq | 7,218,383 | 33,480,222 | 0.00% |
| 2025-09-25 | 4.66 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 9,805,100 | 45,487,968 | -0.43% |
| 2025-09-24 | 4.65 | 4.68 | 4.64 | 4.66 | 4.52 | qfq | 8,976,800 | 41,831,276 | 0.00% |
| 2025-09-23 | 4.65 | 4.67 | 4.61 | 4.66 | 4.52 | qfq | 12,069,700 | 55,894,152 | 0.22% |
| 2025-09-22 | 4.67 | 4.68 | 4.64 | 4.65 | 4.51 | qfq | 9,409,300 | 43,802,294 | -0.21% |
| 2025-09-19 | 4.68 | 4.69 | 4.65 | 4.66 | 4.52 | qfq | 11,824,355 | 55,204,167 | -0.64% |
| 2025-09-18 | 4.73 | 4.73 | 4.67 | 4.69 | 4.55 | qfq | 15,428,479 | 72,599,220 | -0.85% |
| 2025-09-17 | 4.73 | 4.74 | 4.71 | 4.73 | 4.59 | qfq | 9,236,108 | 43,621,634 | 0.00% |
| 2025-09-16 | 4.74 | 4.75 | 4.71 | 4.73 | 4.59 | qfq | 8,918,500 | 42,159,541 | -0.21% |
| 2025-09-15 | 4.75 | 4.77 | 4.71 | 4.74 | 4.60 | qfq | 12,920,412 | 61,164,554 | 0.00% |
| 2025-09-12 | 4.75 | 4.78 | 4.73 | 4.74 | 4.60 | qfq | 12,634,376 | 60,027,173 | -0.21% |
| 2025-09-11 | 4.75 | 4.76 | 4.72 | 4.75 | 4.61 | qfq | 15,896,405 | 75,275,332 | 0.00% |
| 2025-09-10 | 4.75 | 4.75 | 4.72 | 4.75 | 4.61 | qfq | 7,596,407 | 35,988,215 | 0.00% |
| 2025-09-09 | 4.73 | 4.75 | 4.72 | 4.75 | 4.61 | qfq | 9,838,247 | 46,576,927 | 0.21% |
| 2025-09-08 | 4.70 | 4.75 | 4.69 | 4.74 | 4.60 | qfq | 17,951,279 | 84,913,167 | 1.07% |
| 2025-09-05 | 4.71 | 4.71 | 4.67 | 4.69 | 4.55 | qfq | 10,584,958 | 49,567,996 | -0.21% |
| 2025-09-04 | 4.69 | 4.71 | 4.66 | 4.70 | 4.56 | qfq | 12,077,264 | 56,575,552 | 0.00% |
| 2025-09-03 | 4.74 | 4.74 | 4.68 | 4.70 | 4.56 | qfq | 12,956,700 | 60,939,107 | -0.84% |
| 2025-09-02 | 4.69 | 4.74 | 4.69 | 4.74 | 4.60 | qfq | 15,629,757 | 73,687,808 | 0.64% |
| 2025-09-01 | 4.72 | 4.72 | 4.68 | 4.71 | 4.57 | qfq | 13,357,297 | 62,755,518 | -0.21% |
| 2025-08-29 | 4.71 | 4.76 | 4.69 | 4.72 | 4.58 | qfq | 16,798,834 | 79,403,851 | 0.00% |
| 2025-08-28 | 4.71 | 4.73 | 4.66 | 4.72 | 4.58 | qfq | 17,463,378 | 81,955,972 | 0.00% |
| 2025-08-27 | 4.78 | 4.79 | 4.71 | 4.72 | 4.58 | qfq | 17,613,382 | 83,643,709 | -1.05% |
| 2025-08-26 | 4.77 | 4.79 | 4.75 | 4.77 | 4.63 | qfq | 16,241,189 | 77,520,549 | 0.21% |
| 2025-08-25 | 4.76 | 4.78 | 4.74 | 4.76 | 4.62 | qfq | 23,955,178 | 114,011,737 | 0.21% |
| 2025-08-22 | 4.75 | 4.75 | 4.70 | 4.75 | 4.61 | qfq | 13,919,307 | 65,720,413 | 0.21% |
| 2025-08-21 | 4.72 | 4.76 | 4.71 | 4.74 | 4.60 | qfq | 12,410,206 | 58,758,888 | 0.42% |
| 2025-08-20 | 4.71 | 4.72 | 4.69 | 4.72 | 4.58 | qfq | 11,906,426 | 56,027,206 | 0.43% |
| 2025-08-19 | 4.71 | 4.72 | 4.69 | 4.70 | 4.56 | qfq | 8,001,880 | 37,631,569 | 0.00% |
| 2025-08-18 | 4.71 | 4.74 | 4.69 | 4.70 | 4.56 | qfq | 15,198,691 | 71,750,264 | 0.00% |
| 2025-08-15 | 4.67 | 4.71 | 4.66 | 4.70 | 4.56 | qfq | 14,237,994 | 66,661,064 | 0.43% |
| 2025-08-14 | 4.73 | 4.74 | 4.67 | 4.68 | 4.54 | qfq | 13,693,800 | 64,410,799 | -0.85% |
| 2025-08-13 | 4.76 | 4.76 | 4.70 | 4.72 | 4.58 | qfq | 23,202,300 | 109,597,357 | -0.63% |
| 2025-08-12 | 4.75 | 4.76 | 4.74 | 4.75 | 4.61 | qfq | 8,216,382 | 39,013,991 | 0.00% |
| 2025-08-11 | 4.75 | 4.76 | 4.72 | 4.75 | 4.61 | qfq | 11,649,300 | 55,237,379 | 0.42% |
| 2025-08-08 | 4.71 | 4.75 | 4.70 | 4.73 | 4.59 | qfq | 9,414,933 | 44,501,449 | 0.64% |
| 2025-08-07 | 4.70 | 4.71 | 4.68 | 4.70 | 4.56 | qfq | 8,701,539 | 40,869,668 | 0.00% |
| 2025-08-06 | 4.72 | 4.72 | 4.68 | 4.70 | 4.56 | qfq | 7,988,106 | 37,546,382 | -0.42% |
| 2025-08-05 | 4.70 | 4.72 | 4.69 | 4.72 | 4.58 | qfq | 7,374,800 | 34,695,863 | 0.64% |
| 2025-08-04 | 4.68 | 4.71 | 4.67 | 4.69 | 4.55 | qfq | 11,151,500 | 52,309,807 | -0.21% |
| 2025-08-01 | 4.73 | 4.75 | 4.69 | 4.70 | 4.56 | qfq | 13,046,900 | 61,535,852 | -0.63% |
| 2025-07-31 | 4.81 | 4.81 | 4.71 | 4.73 | 4.59 | qfq | 14,472,932 | 68,667,463 | -1.66% |
| 2025-07-30 | 4.79 | 4.83 | 4.77 | 4.81 | 4.67 | qfq | 13,217,525 | 63,556,355 | 0.42% |
| 2025-07-29 | 4.78 | 4.80 | 4.74 | 4.79 | 4.65 | qfq | 9,189,603 | 43,820,333 | 0.21% |
| 2025-07-28 | 4.82 | 4.82 | 4.77 | 4.78 | 4.64 | qfq | 9,584,400 | 45,860,075 | -0.83% |
| 2025-07-25 | 4.86 | 4.88 | 4.81 | 4.82 | 4.68 | qfq | 8,268,761 | 39,997,668 | -0.82% |
| 2025-07-24 | 4.83 | 4.86 | 4.80 | 4.86 | 4.72 | qfq | 9,293,773 | 44,960,372 | 0.41% |
| 2025-07-23 | 4.84 | 4.87 | 4.82 | 4.84 | 4.70 | qfq | 14,691,176 | 71,261,235 | 0.21% |
| 2025-07-22 | 4.81 | 4.85 | 4.78 | 4.83 | 4.69 | qfq | 12,435,576 | 59,884,502 | 0.63% |
| 2025-07-21 | 4.76 | 4.83 | 4.75 | 4.80 | 4.66 | qfq | 11,360,395 | 54,534,319 | 1.05% |
| 2025-07-18 | 4.73 | 4.76 | 4.72 | 4.75 | 4.61 | qfq | 6,472,969 | 30,674,950 | 0.42% |
| 2025-07-17 | 4.74 | 4.76 | 4.71 | 4.73 | 4.59 | qfq | 7,390,006 | 34,951,726 | -0.42% |
| 2025-07-16 | 4.77 | 4.79 | 4.73 | 4.75 | 4.61 | qfq | 8,251,800 | 39,264,930 | -0.42% |
| 2025-07-15 | 4.82 | 4.83 | 4.75 | 4.77 | 4.63 | qfq | 9,623,900 | 45,975,814 | -1.04% |
| 2025-07-14 | 4.76 | 4.84 | 4.75 | 4.82 | 4.68 | qfq | 16,632,600 | 79,841,579 | 1.26% |
| 2025-07-11 | 4.76 | 4.78 | 4.74 | 4.76 | 4.62 | qfq | 9,942,574 | 47,334,941 | 0.21% |
| 2025-07-10 | 4.74 | 4.77 | 4.73 | 4.75 | 4.61 | qfq | 8,573,901 | 40,753,748 | 0.21% |
| 2025-07-09 | 4.72 | 4.76 | 4.71 | 4.74 | 4.60 | qfq | 14,370,714 | 68,074,088 | 0.64% |
| 2025-07-08 | 4.72 | 4.72 | 4.69 | 4.71 | 4.57 | qfq | 10,014,800 | 47,136,866 | -0.42% |
| 2025-07-07 | 4.69 | 4.73 | 4.68 | 4.73 | 4.59 | qfq | 13,977,900 | 65,796,822 | 0.85% |
| 2025-07-04 | 4.69 | 4.72 | 4.68 | 4.69 | 4.55 | qfq | 10,062,784 | 47,334,464 | 0.21% |
| 2025-07-03 | 4.70 | 4.71 | 4.67 | 4.68 | 4.54 | qfq | 8,610,659 | 40,352,757 | -0.43% |
| 2025-07-02 | 4.68 | 4.71 | 4.66 | 4.70 | 4.56 | qfq | 11,686,793 | 54,792,760 | 0.43% |
| 2025-07-01 | 4.65 | 4.70 | 4.64 | 4.68 | 4.54 | qfq | 14,391,244 | 67,332,961 | 0.86% |
| 2025-06-30 | 4.65 | 4.66 | 4.63 | 4.64 | 4.50 | qfq | 6,913,100 | 32,097,291 | -0.22% |
| 2025-06-27 | 4.66 | 4.69 | 4.64 | 4.65 | 4.51 | qfq | 10,133,000 | 47,245,584 | 0.22% |
| 2025-06-26 | 4.67 | 4.68 | 4.64 | 4.64 | 4.50 | qfq | 9,089,741 | 42,308,498 | -0.43% |
| 2025-06-25 | 4.62 | 4.67 | 4.61 | 4.66 | 4.52 | qfq | 14,257,919 | 66,165,764 | 0.87% |
| 2025-06-24 | 4.60 | 4.65 | 4.59 | 4.62 | 4.48 | qfq | 14,959,533 | 69,053,063 | 0.43% |
| 2025-06-23 | 4.61 | 4.62 | 4.58 | 4.60 | 4.46 | qfq | 11,435,320 | 52,522,557 | -0.65% |
| 2025-06-20 | 4.61 | 4.63 | 4.60 | 4.63 | 4.49 | qfq | 8,642,520 | 39,897,179 | 0.43% |
| 2025-06-19 | 4.63 | 4.63 | 4.58 | 4.61 | 4.47 | qfq | 11,748,900 | 54,074,277 | -0.43% |
| 2025-06-18 | 4.63 | 4.67 | 4.62 | 4.63 | 4.49 | qfq | 12,740,801 | 59,161,676 | 0.00% |
| 2025-06-17 | 4.63 | 4.64 | 4.61 | 4.63 | 4.49 | qfq | 12,301,139 | 56,885,741 | 0.00% |
| 2025-06-16 | 4.70 | 4.70 | 4.61 | 4.63 | 4.49 | qfq | 25,567,113 | 118,604,870 | -1.70% |
| 2025-06-13 | 4.71 | 4.75 | 4.67 | 4.71 | 4.57 | qfq | 27,993,100 | 131,465,429 | 0.21% |
| 2025-06-12 | 4.78 | 4.79 | 4.69 | 4.70 | 4.56 | qfq | 25,799,341 | 121,843,826 | -1.67% |
| 2025-06-11 | 4.80 | 4.81 | 4.78 | 4.78 | 4.64 | qfq | 13,543,956 | 64,898,001 | -0.62% |
| 2025-06-10 | 4.83 | 4.84 | 4.78 | 4.81 | 4.67 | qfq | 9,339,400 | 44,913,012 | -0.21% |
| 2025-06-09 | 4.86 | 4.87 | 4.80 | 4.82 | 4.68 | qfq | 9,828,706 | 47,414,770 | -0.82% |
| 2025-06-06 | 4.86 | 4.87 | 4.83 | 4.86 | 4.72 | qfq | 7,319,200 | 35,496,546 | 0.21% |
| 2025-06-05 | 4.84 | 4.87 | 4.81 | 4.85 | 4.71 | qfq | 11,262,120 | 54,542,441 | 0.41% |
| 2025-06-04 | 4.75 | 4.85 | 4.74 | 4.83 | 4.69 | qfq | 12,236,601 | 58,779,157 | 1.90% |
| 2025-06-03 | 4.79 | 4.81 | 4.71 | 4.74 | 4.60 | qfq | 17,595,860 | 83,486,461 | -1.46% |
| 2025-05-30 | 4.85 | 4.86 | 4.81 | 4.81 | 4.67 | qfq | 11,436,520 | 55,275,335 | -2.43% |
| 2025-05-29 | 4.97 | 4.98 | 4.91 | 4.93 | 4.66 | qfq | 8,484,801 | 41,901,967 | -0.60% |
| 2025-05-28 | 4.90 | 4.97 | 4.90 | 4.96 | 4.68 | qfq | 9,367,100 | 46,336,880 | 1.02% |
| 2025-05-27 | 4.87 | 4.92 | 4.85 | 4.91 | 4.64 | qfq | 8,668,625 | 42,469,388 | 1.03% |
| 2025-05-26 | 4.88 | 4.88 | 4.84 | 4.86 | 4.59 | qfq | 7,343,500 | 35,708,097 | 0.00% |
| 2025-05-23 | 4.93 | 4.93 | 4.86 | 4.86 | 4.59 | qfq | 9,408,306 | 46,015,064 | -1.22% |
| 2025-05-22 | 4.98 | 4.99 | 4.90 | 4.92 | 4.65 | qfq | 8,474,706 | 41,766,364 | -1.01% |
| 2025-05-21 | 4.99 | 5.02 | 4.95 | 4.97 | 4.69 | qfq | 8,011,200 | 39,855,950 | -0.20% |
| 2025-05-20 | 4.99 | 5.00 | 4.96 | 4.98 | 4.70 | qfq | 6,918,700 | 34,465,832 | -0.20% |
| 2025-05-19 | 4.93 | 5.00 | 4.91 | 4.99 | 4.71 | qfq | 12,351,800 | 61,408,285 | 1.63% |
| 2025-05-16 | 4.95 | 4.97 | 4.90 | 4.91 | 4.64 | qfq | 8,806,600 | 43,350,795 | -0.61% |
| 2025-05-15 | 4.91 | 4.96 | 4.91 | 4.94 | 4.67 | qfq | 11,823,741 | 58,490,602 | 0.41% |
| 2025-05-14 | 4.94 | 4.94 | 4.88 | 4.92 | 4.65 | qfq | 8,573,941 | 42,095,930 | 0.00% |
| 2025-05-13 | 4.92 | 4.94 | 4.89 | 4.92 | 4.65 | qfq | 8,657,862 | 42,593,960 | 0.00% |
| 2025-05-12 | 4.90 | 4.93 | 4.84 | 4.92 | 4.65 | qfq | 14,118,478 | 69,058,205 | 0.82% |
| 2025-05-09 | 4.84 | 4.90 | 4.82 | 4.88 | 4.61 | qfq | 15,632,500 | 76,132,947 | 1.04% |
| 2025-05-08 | 4.86 | 4.87 | 4.82 | 4.83 | 4.56 | qfq | 11,066,300 | 53,537,155 | -1.02% |
| 2025-05-07 | 4.83 | 4.89 | 4.82 | 4.88 | 4.61 | qfq | 14,760,500 | 71,662,205 | 1.24% |
| 2025-05-06 | 4.84 | 4.85 | 4.80 | 4.82 | 4.55 | qfq | 13,810,572 | 66,512,138 | -0.21% |
| 2025-04-30 | 4.83 | 4.85 | 4.80 | 4.83 | 4.56 | qfq | 9,562,378 | 46,129,981 | -0.21% |
| 2025-04-29 | 4.89 | 4.90 | 4.80 | 4.84 | 4.57 | qfq | 13,081,200 | 63,297,622 | -1.02% |
| 2025-04-28 | 4.86 | 4.91 | 4.84 | 4.89 | 4.62 | qfq | 15,311,641 | 74,760,647 | 0.82% |
| 2025-04-25 | 4.82 | 4.87 | 4.80 | 4.85 | 4.58 | qfq | 10,096,810 | 48,769,647 | 0.62% |
| 2025-04-24 | 4.77 | 4.83 | 4.76 | 4.82 | 4.55 | qfq | 11,291,540 | 54,206,105 | 0.84% |
| 2025-04-23 | 4.80 | 4.81 | 4.74 | 4.78 | 4.51 | qfq | 9,418,600 | 44,914,219 | -0.42% |
| 2025-04-22 | 4.78 | 4.81 | 4.77 | 4.80 | 4.53 | qfq | 7,151,106 | 34,262,884 | 0.21% |
| 2025-04-21 | 4.80 | 4.83 | 4.78 | 4.79 | 4.52 | qfq | 7,546,900 | 36,249,177 | -0.21% |
| 2025-04-18 | 4.80 | 4.82 | 4.76 | 4.80 | 4.53 | qfq | 6,663,400 | 31,854,587 | 0.00% |
| 2025-04-17 | 4.83 | 4.84 | 4.80 | 4.80 | 4.53 | qfq | 7,804,711 | 37,619,476 | -0.83% |
| 2025-04-16 | 4.83 | 4.88 | 4.78 | 4.84 | 4.57 | qfq | 10,732,691 | 51,808,599 | -0.21% |
| 2025-04-15 | 4.85 | 4.87 | 4.82 | 4.85 | 4.58 | qfq | 10,296,042 | 49,814,476 | 0.00% |
| 2025-04-14 | 4.84 | 4.87 | 4.82 | 4.85 | 4.58 | qfq | 9,233,465 | 44,693,536 | 0.21% |
| 2025-04-11 | 4.90 | 4.91 | 4.83 | 4.84 | 4.57 | qfq | 12,858,510 | 62,550,738 | -1.83% |
| 2025-04-10 | 4.93 | 4.98 | 4.87 | 4.93 | 4.66 | qfq | 18,439,100 | 90,557,319 | 0.20% |
| 2025-04-09 | 4.90 | 4.94 | 4.79 | 4.92 | 4.65 | qfq | 17,341,701 | 84,395,475 | 0.20% |
| 2025-04-08 | 4.67 | 4.93 | 4.67 | 4.91 | 4.64 | qfq | 23,003,773 | 111,756,787 | 4.91% |
| 2025-04-07 | 4.84 | 4.91 | 4.61 | 4.68 | 4.42 | qfq | 26,019,104 | 124,048,977 | -5.07% |
| 2025-04-03 | 4.88 | 4.95 | 4.83 | 4.93 | 4.66 | qfq | 10,834,873 | 53,253,128 | 1.02% |
| 2025-04-02 | 4.94 | 4.97 | 4.85 | 4.88 | 4.61 | qfq | 13,706,300 | 67,184,141 | -1.61% |
| 2025-04-01 | 4.83 | 4.96 | 4.82 | 4.96 | 4.68 | qfq | 15,788,390 | 77,604,912 | 2.90% |
| 2025-03-31 | 4.82 | 4.87 | 4.80 | 4.82 | 4.55 | qfq | 8,258,400 | 39,984,967 | -0.21% |
| 2025-03-28 | 4.87 | 4.87 | 4.82 | 4.83 | 4.56 | qfq | 5,329,102 | 25,807,450 | -0.62% |
| 2025-03-27 | 4.90 | 4.92 | 4.85 | 4.86 | 4.59 | qfq | 7,233,202 | 35,300,199 | -0.61% |
| 2025-03-26 | 4.90 | 4.91 | 4.86 | 4.89 | 4.62 | qfq | 7,007,495 | 34,265,937 | -0.41% |
| 2025-03-25 | 4.88 | 4.91 | 4.84 | 4.91 | 4.64 | qfq | 8,832,621 | 43,088,246 | 0.61% |
| 2025-03-24 | 4.86 | 4.91 | 4.83 | 4.88 | 4.61 | qfq | 12,370,900 | 60,270,709 | 0.62% |
| 2025-03-21 | 4.86 | 4.90 | 4.83 | 4.85 | 4.58 | qfq | 9,452,700 | 45,991,479 | 0.00% |
| 2025-03-20 | 4.84 | 4.88 | 4.84 | 4.85 | 4.58 | qfq | 6,380,811 | 30,999,809 | -0.21% |
| 2025-03-19 | 4.86 | 4.88 | 4.84 | 4.86 | 4.59 | qfq | 5,817,000 | 28,269,625 | 0.00% |
| 2025-03-18 | 4.85 | 4.87 | 4.82 | 4.86 | 4.59 | qfq | 8,156,638 | 39,538,552 | 0.21% |
| 2025-03-17 | 4.85 | 4.88 | 4.84 | 4.85 | 4.58 | qfq | 11,254,552 | 54,702,384 | 0.21% |
| 2025-03-14 | 4.85 | 4.88 | 4.82 | 4.84 | 4.57 | qfq | 12,035,295 | 58,305,927 | -0.62% |
| 2025-03-13 | 4.84 | 4.87 | 4.82 | 4.87 | 4.60 | qfq | 8,077,571 | 39,111,100 | 0.41% |
| 2025-03-12 | 4.92 | 4.94 | 4.83 | 4.85 | 4.58 | qfq | 12,068,800 | 58,947,502 | -1.02% |
| 2025-03-11 | 4.84 | 4.91 | 4.81 | 4.90 | 4.63 | qfq | 12,379,000 | 60,314,526 | 1.24% |
| 2025-03-10 | 4.76 | 4.86 | 4.75 | 4.84 | 4.57 | qfq | 13,829,550 | 66,757,694 | 1.47% |
| 2025-03-07 | 4.71 | 4.79 | 4.68 | 4.77 | 4.51 | qfq | 13,116,266 | 62,319,686 | 1.49% |
| 2025-03-06 | 4.70 | 4.71 | 4.68 | 4.70 | 4.44 | qfq | 9,085,300 | 42,635,445 | 0.21% |
| 2025-03-05 | 4.73 | 4.73 | 4.67 | 4.69 | 4.43 | qfq | 6,686,488 | 31,396,216 | -0.64% |
| 2025-03-04 | 4.68 | 4.72 | 4.67 | 4.72 | 4.46 | qfq | 5,808,367 | 27,323,561 | 0.64% |
| 2025-03-03 | 4.67 | 4.70 | 4.64 | 4.69 | 4.43 | qfq | 8,852,400 | 41,430,471 | 0.86% |
| 2025-02-28 | 4.68 | 4.69 | 4.64 | 4.65 | 4.39 | qfq | 7,213,300 | 33,641,127 | -0.64% |
| 2025-02-27 | 4.68 | 4.69 | 4.65 | 4.68 | 4.42 | qfq | 6,615,542 | 30,911,932 | 0.00% |
| 2025-02-26 | 4.66 | 4.70 | 4.65 | 4.68 | 4.42 | qfq | 4,921,342 | 22,995,529 | 0.86% |
| 2025-02-25 | 4.67 | 4.71 | 4.63 | 4.64 | 4.38 | qfq | 7,376,500 | 34,437,701 | -0.85% |
| 2025-02-24 | 4.66 | 4.71 | 4.65 | 4.68 | 4.42 | qfq | 8,900,487 | 41,758,769 | 0.65% |
| 2025-02-21 | 4.65 | 4.66 | 4.61 | 4.65 | 4.39 | qfq | 5,742,505 | 26,632,164 | 0.22% |
| 2025-02-20 | 4.67 | 4.68 | 4.62 | 4.64 | 4.38 | qfq | 6,948,163 | 32,251,862 | -0.64% |
| 2025-02-19 | 4.70 | 4.70 | 4.64 | 4.67 | 4.41 | qfq | 7,700,600 | 35,927,447 | -0.43% |
| 2025-02-18 | 4.74 | 4.74 | 4.68 | 4.69 | 4.43 | qfq | 6,401,100 | 30,146,123 | -0.85% |
| 2025-02-17 | 4.70 | 4.74 | 4.67 | 4.73 | 4.47 | qfq | 7,679,505 | 36,125,234 | 0.85% |
| 2025-02-14 | 4.70 | 4.72 | 4.68 | 4.69 | 4.43 | qfq | 5,631,049 | 26,437,151 | -0.21% |
| 2025-02-13 | 4.71 | 4.73 | 4.69 | 4.70 | 4.44 | qfq | 8,064,100 | 37,982,011 | 0.00% |
| 2025-02-12 | 4.71 | 4.74 | 4.66 | 4.70 | 4.44 | qfq | 8,368,507 | 39,262,078 | 0.00% |
| 2025-02-11 | 4.70 | 4.79 | 4.65 | 4.70 | 4.44 | qfq | 12,388,834 | 58,277,967 | 0.21% |
| 2025-02-10 | 4.66 | 4.70 | 4.65 | 4.69 | 4.43 | qfq | 8,171,614 | 38,255,731 | 0.64% |
| 2025-02-07 | 4.62 | 4.67 | 4.60 | 4.66 | 4.40 | qfq | 9,153,036 | 42,475,891 | 0.87% |
| 2025-02-06 | 4.59 | 4.62 | 4.56 | 4.62 | 4.36 | qfq | 5,910,000 | 27,132,473 | 0.87% |
| 2025-02-05 | 4.63 | 4.64 | 4.57 | 4.58 | 4.33 | qfq | 6,739,500 | 30,982,521 | -0.87% |
| 2025-01-27 | 4.58 | 4.67 | 4.57 | 4.62 | 4.36 | qfq | 10,024,305 | 46,516,247 | 0.87% |
| 2025-01-24 | 4.55 | 4.59 | 4.53 | 4.58 | 4.33 | qfq | 6,591,855 | 30,073,877 | 0.66% |
| 2025-01-23 | 4.59 | 4.64 | 4.54 | 4.55 | 4.30 | qfq | 11,073,501 | 50,818,962 | -0.44% |
| 2025-01-22 | 4.57 | 4.58 | 4.55 | 4.57 | 4.32 | qfq | 4,548,850 | 20,769,447 | -0.44% |
| 2025-01-21 | 4.60 | 4.62 | 4.56 | 4.59 | 4.34 | qfq | 4,132,400 | 18,932,811 | -0.22% |
| 2025-01-20 | 4.61 | 4.63 | 4.58 | 4.60 | 4.34 | qfq | 4,697,400 | 21,621,151 | 0.22% |
| 2025-01-17 | 4.60 | 4.61 | 4.55 | 4.59 | 4.34 | qfq | 4,617,869 | 21,200,446 | 0.00% |
| 2025-01-16 | 4.61 | 4.64 | 4.57 | 4.59 | 4.34 | qfq | 5,601,700 | 25,776,409 | 0.22% |
| 2025-01-15 | 4.60 | 4.64 | 4.57 | 4.58 | 4.33 | qfq | 6,630,500 | 30,494,371 | -0.43% |
| 2025-01-14 | 4.54 | 4.62 | 4.53 | 4.60 | 4.34 | qfq | 8,306,235 | 38,034,556 | 1.55% |
| 2025-01-13 | 4.53 | 4.55 | 4.47 | 4.53 | 4.28 | qfq | 9,259,701 | 41,788,670 | 0.44% |
| 2025-01-10 | 4.65 | 4.65 | 4.50 | 4.51 | 4.26 | qfq | 11,223,600 | 51,218,215 | -3.01% |
| 2025-01-09 | 4.71 | 4.72 | 4.62 | 4.65 | 4.39 | qfq | 14,894,841 | 69,380,926 | -3.33% |
| 2025-01-08 | 4.76 | 4.87 | 4.74 | 4.81 | 4.54 | qfq | 17,698,153 | 85,043,469 | 1.26% |
| 2025-01-07 | 4.80 | 4.82 | 4.74 | 4.75 | 4.49 | qfq | 9,504,398 | 45,257,934 | -0.84% |
| 2025-01-06 | 4.71 | 4.80 | 4.69 | 4.79 | 4.52 | qfq | 7,779,665 | 36,964,945 | 1.27% |
| 2025-01-03 | 4.78 | 4.82 | 4.71 | 4.73 | 4.47 | qfq | 8,768,576 | 41,754,530 | -0.42% |
| 2025-01-02 | 4.90 | 4.91 | 4.72 | 4.75 | 4.49 | qfq | 13,842,500 | 66,893,098 | -3.06% |
| 2024-12-31 | 4.95 | 4.99 | 4.89 | 4.90 | 4.63 | qfq | 10,446,111 | 51,608,647 | -0.81% |
| 2024-12-30 | 4.95 | 4.95 | 4.92 | 4.94 | 4.67 | qfq | 6,094,700 | 30,076,510 | -0.20% |
| 2024-12-27 | 4.90 | 4.95 | 4.89 | 4.95 | 4.68 | qfq | 9,302,710 | 45,775,468 | 1.02% |
| 2024-12-26 | 4.96 | 4.99 | 4.89 | 4.90 | 4.63 | qfq | 10,683,612 | 52,641,164 | -1.80% |
| 2024-12-25 | 4.97 | 5.00 | 4.92 | 4.99 | 4.71 | qfq | 8,078,800 | 40,046,482 | 0.60% |
| 2024-12-24 | 4.91 | 4.97 | 4.91 | 4.96 | 4.68 | qfq | 6,575,900 | 32,561,910 | 0.81% |
| 2024-12-23 | 4.96 | 4.97 | 4.91 | 4.92 | 4.65 | qfq | 8,304,234 | 41,007,194 | -0.81% |
| 2024-12-20 | 4.98 | 5.01 | 4.95 | 4.96 | 4.68 | qfq | 7,512,301 | 37,327,250 | -0.60% |
| 2024-12-19 | 5.02 | 5.02 | 4.97 | 4.99 | 4.71 | qfq | 7,478,800 | 37,296,392 | -0.80% |
| 2024-12-18 | 5.00 | 5.08 | 4.99 | 5.03 | 4.75 | qfq | 10,380,838 | 52,381,535 | 0.80% |
| 2024-12-17 | 5.03 | 5.05 | 4.96 | 4.99 | 4.71 | qfq | 11,213,442 | 55,999,444 | -0.99% |
| 2024-12-16 | 5.01 | 5.07 | 5.01 | 5.04 | 4.76 | qfq | 11,358,110 | 57,295,472 | 1.00% |
| 2024-12-13 | 5.08 | 5.16 | 4.99 | 4.99 | 4.71 | qfq | 21,398,006 | 108,277,391 | -1.77% |
| 2024-12-12 | 5.06 | 5.13 | 5.02 | 5.08 | 4.80 | qfq | 18,343,303 | 93,191,817 | 0.59% |
| 2024-12-11 | 5.02 | 5.06 | 5.01 | 5.05 | 4.77 | qfq | 11,469,700 | 57,847,719 | 0.20% |
| 2024-12-10 | 5.12 | 5.15 | 5.02 | 5.04 | 4.76 | qfq | 14,927,600 | 75,493,198 | 0.20% |
| 2024-12-09 | 5.06 | 5.08 | 5.00 | 5.03 | 4.75 | qfq | 10,097,900 | 50,870,467 | -0.59% |
| 2024-12-06 | 4.94 | 5.07 | 4.93 | 5.06 | 4.78 | qfq | 22,163,500 | 111,243,191 | 2.64% |
| 2024-12-05 | 4.96 | 4.96 | 4.91 | 4.93 | 4.66 | qfq | 9,022,410 | 44,542,398 | -0.60% |
| 2024-12-04 | 5.00 | 5.00 | 4.94 | 4.96 | 4.68 | qfq | 9,799,500 | 48,628,069 | -0.80% |
| 2024-12-03 | 5.01 | 5.02 | 4.94 | 5.00 | 4.72 | qfq | 8,910,098 | 44,380,996 | 0.00% |
| 2024-12-02 | 4.98 | 5.02 | 4.96 | 5.00 | 4.72 | qfq | 8,338,299 | 41,648,068 | 0.81% |
| 2024-11-29 | 4.98 | 5.02 | 4.95 | 4.96 | 4.68 | qfq | 11,080,161 | 55,243,256 | -0.40% |
| 2024-11-28 | 4.91 | 5.02 | 4.90 | 4.98 | 4.70 | qfq | 12,037,403 | 59,942,003 | 1.22% |
| 2024-11-27 | 4.87 | 4.92 | 4.80 | 4.92 | 4.65 | qfq | 8,646,393 | 42,006,242 | 0.82% |
| 2024-11-26 | 4.93 | 4.94 | 4.86 | 4.88 | 4.61 | qfq | 8,541,900 | 41,854,358 | -1.01% |
| 2024-11-25 | 4.91 | 4.96 | 4.88 | 4.93 | 4.66 | qfq | 8,444,742 | 41,507,027 | 0.82% |
| 2024-11-22 | 5.00 | 5.03 | 4.89 | 4.89 | 4.62 | qfq | 11,654,400 | 57,858,436 | -2.20% |
| 2024-11-21 | 5.02 | 5.04 | 4.98 | 5.00 | 4.72 | qfq | 8,902,400 | 44,620,061 | -0.60% |
| 2024-11-20 | 4.99 | 5.03 | 4.98 | 5.03 | 4.75 | qfq | 9,151,900 | 45,848,077 | 0.20% |
| 2024-11-19 | 4.99 | 5.03 | 4.94 | 5.02 | 4.74 | qfq | 10,374,757 | 51,812,948 | 0.80% |
| 2024-11-18 | 4.96 | 5.05 | 4.93 | 4.98 | 4.70 | qfq | 17,688,875 | 88,386,479 | 1.63% |
| 2024-11-15 | 4.97 | 4.99 | 4.90 | 4.90 | 4.63 | qfq | 9,662,301 | 47,812,363 | -1.21% |
| 2024-11-14 | 5.02 | 5.05 | 4.94 | 4.96 | 4.68 | qfq | 11,945,000 | 59,689,999 | -1.59% |
| 2024-11-13 | 5.08 | 5.12 | 5.00 | 5.04 | 4.76 | qfq | 14,042,216 | 70,847,864 | -0.79% |
| 2024-11-12 | 5.17 | 5.17 | 5.05 | 5.08 | 4.80 | qfq | 20,468,700 | 104,689,445 | -2.31% |
| 2024-11-11 | 5.11 | 5.29 | 5.09 | 5.20 | 4.91 | qfq | 32,539,600 | 168,721,188 | 2.56% |
| 2024-11-08 | 5.20 | 5.22 | 5.06 | 5.07 | 4.79 | qfq | 22,578,100 | 115,206,409 | -1.93% |
| 2024-11-07 | 5.02 | 5.19 | 4.99 | 5.17 | 4.88 | qfq | 21,958,135 | 112,462,583 | 2.38% |
| 2024-11-06 | 5.09 | 5.09 | 5.00 | 5.05 | 4.77 | qfq | 16,201,962 | 81,565,599 | -0.20% |
| 2024-11-05 | 5.02 | 5.08 | 5.01 | 5.06 | 4.78 | qfq | 18,690,390 | 94,453,911 | 1.00% |
| 2024-11-04 | 5.00 | 5.03 | 4.92 | 5.01 | 4.73 | qfq | 14,482,702 | 71,985,803 | 0.60% |
| 2024-11-01 | 4.95 | 4.99 | 4.89 | 4.98 | 4.70 | qfq | 18,189,155 | 90,139,202 | 0.61% |
| 2024-10-31 | 4.88 | 4.97 | 4.88 | 4.95 | 4.68 | qfq | 15,937,900 | 78,771,568 | 0.81% |
| 2024-10-30 | 4.88 | 4.95 | 4.85 | 4.91 | 4.64 | qfq | 12,992,200 | 63,663,591 | 0.61% |
| 2024-10-29 | 4.98 | 5.00 | 4.88 | 4.88 | 4.61 | qfq | 16,299,749 | 80,307,756 | -2.01% |
| 2024-10-28 | 4.87 | 4.98 | 4.85 | 4.98 | 4.70 | qfq | 21,175,292 | 104,522,376 | 2.26% |
| 2024-10-25 | 4.84 | 4.88 | 4.83 | 4.87 | 4.60 | qfq | 11,733,100 | 56,997,749 | 0.41% |
| 2024-10-24 | 4.83 | 4.86 | 4.80 | 4.85 | 4.58 | qfq | 10,067,123 | 48,601,579 | 0.00% |
| 2024-10-23 | 4.78 | 4.93 | 4.77 | 4.85 | 4.58 | qfq | 22,423,456 | 108,977,757 | 1.46% |
| 2024-10-22 | 4.72 | 4.79 | 4.71 | 4.78 | 4.51 | qfq | 14,922,586 | 70,844,501 | 1.27% |
| 2024-10-21 | 4.77 | 4.79 | 4.71 | 4.72 | 4.46 | qfq | 22,508,865 | 106,796,268 | -1.46% |
| 2024-10-18 | 4.78 | 4.87 | 4.65 | 4.79 | 4.52 | qfq | 37,443,519 | 177,540,320 | -0.62% |
| 2024-10-17 | 5.09 | 5.09 | 4.81 | 4.82 | 4.55 | qfq | 45,535,161 | 223,250,864 | -5.30% |
| 2024-10-16 | 4.85 | 5.09 | 4.79 | 5.09 | 4.81 | qfq | 58,080,519 | 289,941,687 | 6.93% |
| 2024-10-15 | 4.87 | 4.89 | 4.76 | 4.76 | 4.50 | qfq | 17,926,300 | 86,427,091 | -3.25% |
| 2024-10-14 | 4.92 | 4.97 | 4.82 | 4.92 | 4.65 | qfq | 24,156,200 | 118,477,994 | 2.71% |
| 2024-10-11 | 4.85 | 4.86 | 4.73 | 4.79 | 4.52 | qfq | 14,493,701 | 69,671,566 | -1.24% |
| 2024-10-10 | 4.86 | 4.94 | 4.74 | 4.85 | 4.58 | qfq | 20,235,671 | 98,134,201 | 0.62% |
| 2024-10-09 | 5.05 | 5.05 | 4.78 | 4.82 | 4.55 | qfq | 27,939,496 | 136,713,363 | -5.30% |
| 2024-10-08 | 5.45 | 5.47 | 4.93 | 5.09 | 4.81 | qfq | 48,167,101 | 249,482,930 | 2.41% |
| 2024-09-30 | 4.75 | 5.02 | 4.70 | 4.97 | 4.69 | qfq | 41,957,494 | 204,346,456 | 6.42% |
| 2024-09-27 | 4.60 | 4.67 | 4.56 | 4.67 | 4.41 | qfq | 11,960,026 | 55,211,519 | 2.19% |
| 2024-09-26 | 4.46 | 4.57 | 4.44 | 4.57 | 4.32 | qfq | 15,068,230 | 67,835,262 | 2.70% |
| 2024-09-25 | 4.43 | 4.53 | 4.43 | 4.45 | 4.20 | qfq | 15,738,200 | 70,482,159 | 1.14% |
| 2024-09-24 | 4.28 | 4.40 | 4.27 | 4.40 | 4.16 | qfq | 14,536,300 | 63,242,491 | 3.04% |
| 2024-09-23 | 4.28 | 4.29 | 4.25 | 4.27 | 4.03 | qfq | 6,181,391 | 26,385,729 | 0.00% |
| 2024-09-20 | 4.33 | 4.33 | 4.26 | 4.27 | 4.03 | qfq | 5,826,827 | 24,969,536 | -1.39% |
| 2024-09-19 | 4.25 | 4.34 | 4.24 | 4.33 | 4.09 | qfq | 9,808,300 | 42,206,538 | 1.88% |
| 2024-09-18 | 4.27 | 4.27 | 4.18 | 4.25 | 4.01 | qfq | 7,349,890 | 31,025,864 | -0.23% |
| 2024-09-13 | 4.23 | 4.31 | 4.23 | 4.26 | 4.02 | qfq | 9,536,047 | 40,801,909 | 0.47% |
| 2024-09-12 | 4.20 | 4.29 | 4.19 | 4.24 | 4.00 | qfq | 10,327,421 | 43,923,047 | 1.19% |
| 2024-09-11 | 4.30 | 4.31 | 4.18 | 4.19 | 3.96 | qfq | 11,336,024 | 47,908,914 | -2.78% |
| 2024-09-10 | 4.35 | 4.39 | 4.28 | 4.31 | 4.07 | qfq | 10,114,751 | 43,686,149 | -0.69% |
| 2024-09-09 | 4.37 | 4.39 | 4.32 | 4.34 | 4.10 | qfq | 8,672,100 | 37,700,069 | -0.91% |
| 2024-09-06 | 4.41 | 4.45 | 4.38 | 4.38 | 4.14 | qfq | 9,912,417 | 43,791,245 | -0.45% |
| 2024-09-05 | 4.40 | 4.42 | 4.38 | 4.40 | 4.16 | qfq | 6,990,917 | 30,721,623 | 0.00% |
| 2024-09-04 | 4.39 | 4.42 | 4.36 | 4.40 | 4.16 | qfq | 7,824,186 | 34,366,547 | -0.45% |
| 2024-09-03 | 4.45 | 4.46 | 4.37 | 4.42 | 4.17 | qfq | 15,170,330 | 66,878,332 | -0.67% |
| 2024-09-02 | 4.70 | 4.71 | 4.45 | 4.45 | 4.20 | qfq | 30,425,600 | 138,080,375 | -6.12% |
| 2024-08-30 | 4.76 | 4.80 | 4.73 | 4.74 | 4.48 | qfq | 13,394,789 | 63,803,701 | -0.63% |
| 2024-08-29 | 4.87 | 4.88 | 4.75 | 4.77 | 4.51 | qfq | 12,997,489 | 62,278,935 | -2.25% |
| 2024-08-28 | 4.91 | 4.95 | 4.88 | 4.88 | 4.61 | qfq | 5,598,510 | 27,495,609 | -0.81% |
| 2024-08-27 | 4.92 | 4.95 | 4.90 | 4.92 | 4.65 | qfq | 4,555,400 | 22,426,162 | -0.20% |
| 2024-08-26 | 4.93 | 4.96 | 4.90 | 4.93 | 4.66 | qfq | 5,378,900 | 26,493,575 | -0.60% |
| 2024-08-23 | 4.99 | 5.00 | 4.93 | 4.96 | 4.68 | qfq | 6,911,989 | 34,247,752 | -0.80% |
| 2024-08-22 | 5.02 | 5.04 | 4.99 | 5.00 | 4.72 | qfq | 5,365,692 | 26,934,804 | -0.40% |
| 2024-08-21 | 5.04 | 5.07 | 5.01 | 5.02 | 4.74 | qfq | 4,691,300 | 23,634,349 | -0.79% |
| 2024-08-20 | 5.10 | 5.11 | 5.05 | 5.06 | 4.78 | qfq | 5,149,700 | 26,110,676 | -0.98% |
| 2024-08-19 | 5.06 | 5.12 | 5.05 | 5.11 | 4.83 | qfq | 7,789,023 | 39,649,936 | 0.99% |
| 2024-08-16 | 5.10 | 5.10 | 5.05 | 5.06 | 4.78 | qfq | 7,155,900 | 36,291,573 | -0.39% |
| 2024-08-15 | 5.07 | 5.12 | 5.04 | 5.08 | 4.80 | qfq | 10,911,117 | 55,464,378 | 0.59% |
| 2024-08-14 | 5.04 | 5.09 | 5.03 | 5.05 | 4.77 | qfq | 11,096,600 | 56,183,556 | 0.40% |
| 2024-08-13 | 5.00 | 5.05 | 5.00 | 5.03 | 4.75 | qfq | 6,815,000 | 34,260,079 | 0.60% |
| 2024-08-12 | 4.98 | 5.02 | 4.97 | 5.00 | 4.72 | qfq | 6,478,600 | 32,386,848 | 0.60% |
| 2024-08-09 | 4.98 | 5.01 | 4.97 | 4.97 | 4.69 | qfq | 5,783,000 | 28,830,578 | -0.40% |
| 2024-08-08 | 4.98 | 5.01 | 4.97 | 4.99 | 4.71 | qfq | 5,651,100 | 28,207,713 | 0.20% |
| 2024-08-07 | 4.99 | 5.01 | 4.97 | 4.98 | 4.70 | qfq | 4,904,052 | 24,469,557 | -0.20% |
| 2024-08-06 | 4.97 | 5.02 | 4.95 | 4.99 | 4.71 | qfq | 7,242,882 | 36,094,210 | 0.00% |
| 2024-08-05 | 4.98 | 5.05 | 4.97 | 4.99 | 4.71 | qfq | 10,505,601 | 52,624,321 | -0.20% |
| 2024-08-02 | 5.01 | 5.05 | 4.99 | 5.00 | 4.72 | qfq | 6,775,201 | 34,024,598 | -0.40% |
| 2024-08-01 | 5.06 | 5.07 | 5.02 | 5.02 | 4.74 | qfq | 7,846,017 | 39,562,106 | -0.99% |
| 2024-07-31 | 5.07 | 5.10 | 5.03 | 5.07 | 4.79 | qfq | 13,529,500 | 68,470,483 | 0.20% |
| 2024-07-30 | 5.04 | 5.07 | 5.01 | 5.06 | 4.78 | qfq | 10,493,354 | 52,924,319 | 0.60% |
| 2024-07-29 | 4.98 | 5.05 | 4.97 | 5.03 | 4.75 | qfq | 12,589,783 | 63,239,586 | 1.21% |
| 2024-07-26 | 4.96 | 4.99 | 4.94 | 4.97 | 4.69 | qfq | 10,584,000 | 52,527,983 | 0.20% |
| 2024-07-25 | 4.89 | 4.98 | 4.87 | 4.96 | 4.68 | qfq | 13,097,801 | 64,558,890 | 1.22% |
| 2024-07-24 | 4.83 | 4.93 | 4.81 | 4.90 | 4.63 | qfq | 13,620,891 | 66,583,389 | 1.24% |
| 2024-07-23 | 4.86 | 4.92 | 4.84 | 4.84 | 4.57 | qfq | 7,889,011 | 38,404,718 | 0.00% |
| 2024-07-22 | 4.88 | 4.90 | 4.83 | 4.84 | 4.57 | qfq | 6,219,400 | 30,168,516 | -0.82% |
| 2024-07-19 | 4.89 | 4.90 | 4.86 | 4.88 | 4.61 | qfq | 5,663,502 | 27,659,219 | -0.41% |
| 2024-07-18 | 4.82 | 4.90 | 4.80 | 4.90 | 4.63 | qfq | 8,637,126 | 41,942,737 | 1.45% |
| 2024-07-17 | 4.83 | 4.85 | 4.82 | 4.83 | 4.56 | qfq | 4,464,200 | 21,574,360 | -0.41% |
| 2024-07-16 | 4.82 | 4.85 | 4.82 | 4.85 | 4.58 | qfq | 3,879,500 | 18,752,728 | 0.21% |
| 2024-07-15 | 4.84 | 4.86 | 4.82 | 4.84 | 4.57 | qfq | 4,784,700 | 23,170,197 | -0.21% |
| 2024-07-12 | 4.86 | 4.90 | 4.84 | 4.85 | 4.58 | qfq | 5,651,764 | 27,499,977 | -0.41% |
| 2024-07-11 | 4.85 | 4.88 | 4.83 | 4.87 | 4.60 | qfq | 6,697,694 | 32,546,707 | 1.04% |
| 2024-07-10 | 4.88 | 4.89 | 4.81 | 4.82 | 4.55 | qfq | 6,769,200 | 32,691,539 | -1.43% |
| 2024-07-09 | 4.88 | 4.90 | 4.80 | 4.89 | 4.62 | qfq | 6,695,500 | 32,519,007 | 0.41% |
| 2024-07-08 | 4.92 | 4.95 | 4.85 | 4.87 | 4.60 | qfq | 7,619,607 | 37,332,436 | -0.81% |
| 2024-07-05 | 4.86 | 4.93 | 4.86 | 4.91 | 4.64 | qfq | 7,625,300 | 37,396,891 | 0.82% |
| 2024-07-04 | 4.91 | 4.94 | 4.86 | 4.87 | 4.60 | qfq | 6,822,912 | 33,435,861 | -0.61% |
| 2024-07-03 | 4.90 | 4.94 | 4.89 | 4.90 | 4.63 | qfq | 5,527,904 | 27,160,423 | 0.00% |
| 2024-07-02 | 4.86 | 4.92 | 4.85 | 4.90 | 4.63 | qfq | 6,840,100 | 33,442,254 | 0.62% |
| 2024-07-01 | 4.82 | 4.88 | 4.80 | 4.87 | 4.60 | qfq | 8,923,400 | 43,219,640 | 1.46% |
| 2024-06-28 | 4.80 | 4.84 | 4.77 | 4.80 | 4.53 | qfq | 5,783,100 | 27,825,182 | 0.42% |
| 2024-06-27 | 4.80 | 4.83 | 4.77 | 4.78 | 4.51 | qfq | 6,897,700 | 33,086,197 | -0.21% |
| 2024-06-26 | 4.79 | 4.80 | 4.74 | 4.79 | 4.52 | qfq | 6,017,300 | 28,686,701 | 0.63% |
| 2024-06-25 | 4.76 | 4.81 | 4.75 | 4.76 | 4.50 | qfq | 6,936,047 | 33,174,413 | -0.21% |
| 2024-06-24 | 4.82 | 4.85 | 4.73 | 4.77 | 4.51 | qfq | 10,305,840 | 49,222,227 | -1.45% |
| 2024-06-21 | 4.87 | 4.89 | 4.83 | 4.84 | 4.57 | qfq | 8,124,412 | 39,460,503 | -3.20% |
| 2024-06-20 | 5.05 | 5.06 | 4.99 | 5.00 | 4.56 | qfq | 7,729,071 | 38,758,759 | -0.99% |
| 2024-06-19 | 5.08 | 5.08 | 5.04 | 5.05 | 4.61 | qfq | 5,029,083 | 25,418,095 | -0.59% |
| 2024-06-18 | 5.05 | 5.10 | 5.04 | 5.08 | 4.64 | qfq | 7,506,935 | 38,117,758 | 0.40% |
| 2024-06-17 | 5.08 | 5.12 | 5.02 | 5.06 | 4.62 | qfq | 10,070,500 | 51,050,843 | -0.39% |
| 2024-06-14 | 5.01 | 5.09 | 5.01 | 5.08 | 4.64 | qfq | 13,366,503 | 67,718,632 | 1.20% |
| 2024-06-13 | 5.03 | 5.03 | 5.00 | 5.02 | 4.58 | qfq | 6,450,888 | 32,358,912 | 0.00% |
| 2024-06-12 | 5.01 | 5.04 | 4.98 | 5.02 | 4.58 | qfq | 7,625,612 | 38,184,115 | 0.40% |
| 2024-06-11 | 5.06 | 5.07 | 5.00 | 5.00 | 4.56 | qfq | 9,384,001 | 47,185,999 | -1.57% |
| 2024-06-07 | 4.99 | 5.09 | 4.99 | 5.08 | 4.64 | qfq | 14,000,400 | 70,569,386 | 2.01% |
| 2024-06-06 | 5.06 | 5.06 | 4.97 | 4.98 | 4.54 | qfq | 14,501,000 | 72,623,950 | -1.39% |
| 2024-06-05 | 5.08 | 5.12 | 5.04 | 5.05 | 4.61 | qfq | 7,716,600 | 39,208,098 | -0.79% |
| 2024-06-04 | 5.04 | 5.09 | 5.02 | 5.09 | 4.65 | qfq | 8,128,200 | 41,084,355 | 0.99% |
| 2024-06-03 | 5.10 | 5.10 | 5.02 | 5.04 | 4.60 | qfq | 11,957,400 | 60,349,730 | -0.79% |
| 2024-05-31 | 5.08 | 5.11 | 5.08 | 5.08 | 4.64 | qfq | 6,987,900 | 35,596,144 | 0.00% |
| 2024-05-30 | 5.14 | 5.15 | 5.07 | 5.08 | 4.64 | qfq | 11,229,752 | 57,291,432 | -0.97% |
| 2024-05-29 | 5.17 | 5.17 | 5.11 | 5.13 | 4.68 | qfq | 10,754,639 | 55,264,972 | -0.58% |
| 2024-05-28 | 5.16 | 5.19 | 5.15 | 5.16 | 4.71 | qfq | 9,649,529 | 49,854,751 | -0.19% |
| 2024-05-27 | 5.16 | 5.18 | 5.13 | 5.17 | 4.72 | qfq | 10,465,400 | 54,057,719 | 0.39% |
| 2024-05-24 | 5.12 | 5.19 | 5.12 | 5.15 | 4.70 | qfq | 11,912,000 | 61,495,168 | 0.59% |
| 2024-05-23 | 5.21 | 5.22 | 5.11 | 5.12 | 4.67 | qfq | 14,619,200 | 75,222,095 | -1.54% |
| 2024-05-22 | 5.16 | 5.22 | 5.16 | 5.20 | 4.75 | qfq | 14,425,251 | 75,035,439 | 0.58% |
| 2024-05-21 | 5.17 | 5.17 | 5.13 | 5.17 | 4.72 | qfq | 12,758,652 | 65,770,318 | 0.00% |
| 2024-05-20 | 5.17 | 5.18 | 5.15 | 5.17 | 4.72 | qfq | 13,665,481 | 70,617,923 | 0.19% |
| 2024-05-17 | 5.14 | 5.17 | 5.12 | 5.16 | 4.71 | qfq | 14,956,200 | 76,906,459 | 0.39% |
| 2024-05-16 | 5.16 | 5.17 | 5.13 | 5.14 | 4.69 | qfq | 14,854,700 | 76,503,330 | -0.39% |
| 2024-05-15 | 5.23 | 5.24 | 5.15 | 5.16 | 4.71 | qfq | 19,080,800 | 98,725,877 | -1.15% |
| 2024-05-14 | 5.22 | 5.29 | 5.20 | 5.22 | 4.76 | qfq | 27,315,000 | 143,094,995 | -0.57% |
| 2024-05-13 | 5.21 | 5.30 | 5.18 | 5.25 | 4.79 | qfq | 45,645,699 | 239,044,165 | 2.14% |
| 2024-05-10 | 5.15 | 5.17 | 5.09 | 5.14 | 4.69 | qfq | 13,641,200 | 69,994,252 | -0.19% |
| 2024-05-09 | 5.09 | 5.15 | 5.09 | 5.15 | 4.70 | qfq | 14,575,094 | 74,791,291 | 1.18% |
| 2024-05-08 | 5.11 | 5.14 | 5.08 | 5.09 | 4.65 | qfq | 11,409,494 | 58,260,669 | -0.39% |
| 2024-05-07 | 5.13 | 5.15 | 5.08 | 5.11 | 4.66 | qfq | 13,561,700 | 69,330,818 | -0.58% |
| 2024-05-06 | 5.10 | 5.15 | 5.10 | 5.14 | 4.69 | qfq | 19,360,980 | 99,391,976 | 0.98% |
| 2024-04-30 | 5.06 | 5.11 | 5.06 | 5.09 | 4.65 | qfq | 14,910,439 | 75,858,636 | 0.20% |
| 2024-04-29 | 5.04 | 5.09 | 5.03 | 5.08 | 4.64 | qfq | 21,642,337 | 109,606,484 | 0.20% |
| 2024-04-26 | 5.03 | 5.08 | 5.01 | 5.07 | 4.63 | qfq | 14,031,929 | 70,702,353 | 0.80% |
| 2024-04-25 | 5.02 | 5.05 | 5.01 | 5.03 | 4.59 | qfq | 8,164,270 | 41,054,377 | 0.00% |
| 2024-04-24 | 5.02 | 5.04 | 4.99 | 5.03 | 4.59 | qfq | 7,578,775 | 38,008,486 | 0.60% |
| 2024-04-23 | 5.06 | 5.08 | 4.99 | 5.00 | 4.56 | qfq | 12,312,900 | 61,841,607 | -1.19% |
| 2024-04-22 | 5.09 | 5.14 | 5.05 | 5.06 | 4.62 | qfq | 13,101,900 | 66,620,940 | -0.78% |
| 2024-04-19 | 5.08 | 5.14 | 5.06 | 5.10 | 4.65 | qfq | 14,445,786 | 73,914,073 | 0.00% |
| 2024-04-18 | 5.15 | 5.17 | 5.08 | 5.10 | 4.65 | qfq | 16,877,200 | 86,306,089 | -0.78% |
| 2024-04-17 | 4.98 | 5.14 | 4.97 | 5.14 | 4.69 | qfq | 21,742,323 | 110,276,928 | 3.21% |
| 2024-04-16 | 5.06 | 5.10 | 4.97 | 4.98 | 4.54 | qfq | 20,933,109 | 105,214,282 | -1.97% |
| 2024-04-15 | 5.04 | 5.10 | 4.89 | 5.08 | 4.64 | qfq | 26,989,860 | 135,587,893 | 0.79% |
| 2024-04-12 | 5.16 | 5.19 | 5.04 | 5.04 | 4.60 | qfq | 29,093,535 | 148,217,365 | -2.70% |
| 2024-04-11 | 5.16 | 5.22 | 5.12 | 5.18 | 4.73 | qfq | 24,737,108 | 128,160,827 | 0.19% |
| 2024-04-10 | 5.17 | 5.22 | 5.14 | 5.17 | 4.72 | qfq | 21,177,114 | 109,647,983 | -0.19% |
| 2024-04-09 | 5.26 | 5.26 | 5.16 | 5.18 | 4.73 | qfq | 34,368,349 | 178,336,127 | -1.33% |
| 2024-04-08 | 5.26 | 5.32 | 5.22 | 5.25 | 4.79 | qfq | 43,456,783 | 228,811,805 | -0.76% |
| 2024-04-03 | 5.51 | 5.58 | 5.23 | 5.29 | 4.83 | qfq | 65,586,306 | 348,807,545 | -8.64% |
| 2024-04-02 | 5.78 | 5.85 | 5.75 | 5.79 | 5.28 | qfq | 13,463,007 | 77,962,785 | 0.52% |
| 2024-04-01 | 5.70 | 5.79 | 5.69 | 5.76 | 5.26 | qfq | 12,768,600 | 73,510,344 | 1.23% |
| 2024-03-29 | 5.59 | 5.70 | 5.57 | 5.69 | 5.19 | qfq | 12,368,000 | 69,976,291 | 1.97% |
| 2024-03-28 | 5.54 | 5.61 | 5.53 | 5.58 | 5.09 | qfq | 10,288,900 | 57,317,797 | 0.54% |
| 2024-03-27 | 5.59 | 5.63 | 5.55 | 5.55 | 5.07 | qfq | 8,632,800 | 48,282,873 | -0.72% |
| 2024-03-26 | 5.55 | 5.60 | 5.52 | 5.59 | 5.10 | qfq | 9,126,801 | 50,687,451 | 0.54% |
| 2024-03-25 | 5.52 | 5.63 | 5.52 | 5.56 | 5.07 | qfq | 12,549,100 | 69,952,763 | 0.36% |
| 2024-03-22 | 5.60 | 5.60 | 5.52 | 5.54 | 5.06 | qfq | 8,926,979 | 49,540,910 | -0.89% |
| 2024-03-21 | 5.62 | 5.64 | 5.57 | 5.59 | 5.10 | qfq | 6,957,786 | 38,950,385 | -0.53% |
| 2024-03-20 | 5.61 | 5.64 | 5.56 | 5.62 | 5.13 | qfq | 9,906,200 | 55,556,894 | 0.36% |
| 2024-03-19 | 5.62 | 5.66 | 5.59 | 5.60 | 5.11 | qfq | 9,498,800 | 53,488,428 | -0.71% |
| 2024-03-18 | 5.65 | 5.66 | 5.59 | 5.64 | 5.15 | qfq | 12,076,992 | 67,931,061 | -0.35% |
| 2024-03-15 | 5.64 | 5.67 | 5.61 | 5.66 | 5.17 | qfq | 12,305,237 | 69,508,078 | 0.89% |
| 2024-03-14 | 5.60 | 5.65 | 5.60 | 5.61 | 5.12 | qfq | 8,189,039 | 46,086,286 | 0.00% |
| 2024-03-13 | 5.61 | 5.66 | 5.55 | 5.61 | 5.12 | qfq | 15,463,013 | 86,690,431 | -0.18% |
| 2024-03-12 | 5.65 | 5.69 | 5.60 | 5.62 | 5.13 | qfq | 17,907,391 | 101,043,527 | -0.88% |
| 2024-03-11 | 5.73 | 5.75 | 5.59 | 5.67 | 5.17 | qfq | 20,728,365 | 117,004,718 | -0.87% |
| 2024-03-08 | 5.72 | 5.76 | 5.65 | 5.72 | 5.22 | qfq | 26,251,565 | 149,905,925 | 0.00% |
| 2024-03-07 | 5.57 | 5.77 | 5.56 | 5.72 | 5.22 | qfq | 36,859,878 | 210,179,433 | 2.88% |
| 2024-03-06 | 5.48 | 5.59 | 5.47 | 5.56 | 5.07 | qfq | 30,102,210 | 166,867,874 | 1.65% |
| 2024-03-05 | 5.45 | 5.51 | 5.43 | 5.47 | 4.99 | qfq | 19,970,400 | 109,365,208 | 0.00% |
| 2024-03-04 | 5.55 | 5.55 | 5.42 | 5.47 | 4.99 | qfq | 32,335,185 | 176,625,960 | -1.44% |
| 2024-03-01 | 5.50 | 5.58 | 5.50 | 5.55 | 5.07 | qfq | 35,084,172 | 194,303,072 | 0.91% |
| 2024-02-29 | 5.42 | 5.51 | 5.40 | 5.50 | 5.02 | qfq | 37,790,391 | 206,715,148 | 0.92% |
| 2024-02-28 | 5.45 | 5.58 | 5.44 | 5.45 | 4.97 | qfq | 60,084,945 | 330,778,072 | -0.55% |
| 2024-02-27 | 5.43 | 5.49 | 5.38 | 5.48 | 5.00 | qfq | 59,891,940 | 325,581,649 | -0.18% |
| 2024-02-26 | 5.55 | 5.65 | 5.40 | 5.49 | 5.01 | qfq | 93,894,230 | 513,409,206 | -5.83% |
| 2024-02-23 | 5.89 | 5.91 | 5.81 | 5.83 | 5.32 | qfq | 13,180,823 | 76,994,954 | -1.02% |
| 2024-02-22 | 5.84 | 5.90 | 5.83 | 5.89 | 5.38 | qfq | 9,717,868 | 56,999,331 | 0.51% |
| 2024-02-21 | 5.92 | 5.97 | 5.85 | 5.86 | 5.35 | qfq | 20,043,068 | 118,498,001 | -1.01% |
| 2024-02-20 | 5.80 | 5.94 | 5.79 | 5.92 | 5.40 | qfq | 15,865,034 | 93,364,886 | 1.54% |
| 2024-02-19 | 5.84 | 5.90 | 5.77 | 5.83 | 5.32 | qfq | 20,572,744 | 119,855,310 | -0.17% |
| 2024-02-08 | 5.95 | 5.98 | 5.69 | 5.84 | 5.33 | qfq | 31,033,781 | 181,074,393 | -1.85% |
| 2024-02-07 | 5.72 | 5.95 | 5.63 | 5.95 | 5.43 | qfq | 28,443,972 | 166,045,292 | 3.48% |
| 2024-02-06 | 5.49 | 5.80 | 5.47 | 5.75 | 5.25 | qfq | 23,063,300 | 129,843,768 | 4.17% |
| 2024-02-05 | 5.62 | 5.67 | 5.39 | 5.52 | 5.04 | qfq | 26,877,582 | 148,350,720 | -1.95% |
| 2024-02-02 | 5.70 | 5.82 | 5.50 | 5.63 | 5.14 | qfq | 16,628,195 | 94,290,308 | -1.23% |
| 2024-02-01 | 5.82 | 5.85 | 5.68 | 5.70 | 5.20 | qfq | 13,746,535 | 78,855,542 | -1.89% |
| 2024-01-31 | 5.82 | 5.90 | 5.76 | 5.81 | 5.30 | qfq | 12,017,056 | 70,156,709 | -0.68% |
| 2024-01-30 | 5.94 | 6.01 | 5.83 | 5.85 | 5.34 | qfq | 11,542,752 | 68,478,520 | -1.68% |
| 2024-01-29 | 5.94 | 6.01 | 5.93 | 5.95 | 5.43 | qfq | 12,262,200 | 73,171,445 | 0.51% |
| 2024-01-26 | 5.81 | 5.96 | 5.81 | 5.92 | 5.40 | qfq | 13,505,778 | 79,732,307 | 1.37% |
| 2024-01-25 | 5.59 | 5.84 | 5.59 | 5.84 | 5.33 | qfq | 12,568,100 | 72,065,789 | 4.66% |
| 2024-01-24 | 5.44 | 5.59 | 5.42 | 5.58 | 5.09 | qfq | 13,866,100 | 76,413,718 | 2.76% |
| 2024-01-23 | 5.40 | 5.46 | 5.27 | 5.43 | 4.96 | qfq | 12,789,648 | 68,644,637 | 0.37% |
| 2024-01-22 | 5.70 | 5.70 | 5.38 | 5.41 | 4.94 | qfq | 14,676,198 | 81,390,981 | -5.25% |
| 2024-01-19 | 5.68 | 5.75 | 5.64 | 5.71 | 5.21 | qfq | 9,116,794 | 51,877,573 | 0.53% |
| 2024-01-18 | 5.75 | 5.79 | 5.55 | 5.68 | 5.18 | qfq | 16,991,110 | 96,041,924 | -2.07% |
| 2024-01-17 | 5.91 | 5.95 | 5.79 | 5.80 | 5.29 | qfq | 8,546,300 | 50,141,322 | -1.86% |
| 2024-01-16 | 5.97 | 5.97 | 5.85 | 5.91 | 5.39 | qfq | 8,006,000 | 47,251,786 | -0.51% |
| 2024-01-15 | 5.91 | 6.01 | 5.90 | 5.94 | 5.42 | qfq | 10,978,123 | 65,450,291 | 0.00% |
| 2024-01-12 | 5.81 | 5.99 | 5.81 | 5.94 | 5.42 | qfq | 17,432,800 | 103,639,835 | 2.24% |
| 2024-01-11 | 5.82 | 5.89 | 5.80 | 5.81 | 5.30 | qfq | 7,445,300 | 43,441,063 | -0.85% |
| 2024-01-10 | 5.88 | 5.93 | 5.81 | 5.86 | 5.35 | qfq | 10,581,271 | 61,969,759 | -0.34% |
| 2024-01-09 | 5.86 | 5.91 | 5.75 | 5.88 | 5.37 | qfq | 11,602,679 | 67,916,860 | 0.51% |
| 2024-01-08 | 5.93 | 5.96 | 5.82 | 5.85 | 5.34 | qfq | 14,324,945 | 84,149,903 | -1.52% |
| 2024-01-05 | 5.92 | 6.08 | 5.87 | 5.94 | 5.42 | qfq | 20,955,174 | 125,312,481 | 0.51% |
| 2024-01-04 | 5.85 | 5.95 | 5.83 | 5.91 | 5.39 | qfq | 19,015,100 | 112,186,401 | 1.37% |
| 2024-01-03 | 5.82 | 5.86 | 5.78 | 5.83 | 5.32 | qfq | 14,064,999 | 81,986,023 | 0.52% |
| 2024-01-02 | 5.65 | 5.86 | 5.65 | 5.80 | 5.29 | qfq | 18,679,279 | 108,325,968 | 2.29% |
| 2023-12-29 | 5.64 | 5.70 | 5.62 | 5.67 | 5.17 | qfq | 11,205,461 | 63,556,256 | 0.89% |
| 2023-12-28 | 5.76 | 5.79 | 5.58 | 5.62 | 5.13 | qfq | 19,293,358 | 109,119,012 | -2.94% |
| 2023-12-27 | 5.86 | 5.89 | 5.74 | 5.79 | 5.28 | qfq | 16,891,381 | 97,938,177 | -1.53% |
| 2023-12-26 | 5.73 | 5.96 | 5.71 | 5.88 | 5.37 | qfq | 20,575,094 | 121,204,398 | 2.62% |
| 2023-12-25 | 5.72 | 5.76 | 5.67 | 5.73 | 5.23 | qfq | 7,994,500 | 45,646,145 | -0.17% |
| 2023-12-22 | 5.80 | 5.80 | 5.71 | 5.74 | 5.24 | qfq | 9,369,500 | 53,901,335 | -0.86% |
| 2023-12-21 | 5.75 | 5.79 | 5.66 | 5.79 | 5.28 | qfq | 8,791,700 | 50,420,839 | 0.00% |
| 2023-12-20 | 5.77 | 5.89 | 5.76 | 5.79 | 5.28 | qfq | 11,390,900 | 66,347,265 | 0.00% |
| 2023-12-19 | 5.80 | 5.82 | 5.70 | 5.79 | 5.28 | qfq | 9,447,000 | 54,532,112 | -0.34% |
| 2023-12-18 | 5.81 | 5.84 | 5.77 | 5.81 | 5.30 | qfq | 12,416,013 | 72,091,977 | -0.17% |
| 2023-12-15 | 5.86 | 5.91 | 5.82 | 5.82 | 5.31 | qfq | 9,322,932 | 54,552,505 | -1.02% |
| 2023-12-14 | 5.84 | 5.92 | 5.81 | 5.88 | 5.37 | qfq | 7,415,700 | 43,592,916 | 0.17% |
| 2023-12-13 | 5.82 | 5.91 | 5.81 | 5.87 | 5.36 | qfq | 8,894,510 | 52,288,660 | 0.86% |
| 2023-12-12 | 5.79 | 5.85 | 5.75 | 5.82 | 5.31 | qfq | 6,954,300 | 40,399,050 | 0.17% |
| 2023-12-11 | 5.75 | 5.84 | 5.69 | 5.81 | 5.30 | qfq | 12,085,757 | 69,944,512 | 0.87% |
| 2023-12-08 | 5.79 | 5.82 | 5.73 | 5.76 | 5.26 | qfq | 6,786,122 | 39,159,187 | 0.00% |
| 2023-12-07 | 5.78 | 5.80 | 5.73 | 5.76 | 5.26 | qfq | 5,614,754 | 32,355,045 | 0.00% |
| 2023-12-06 | 5.74 | 5.80 | 5.67 | 5.76 | 5.26 | qfq | 9,799,300 | 56,434,068 | 0.52% |
| 2023-12-05 | 5.80 | 5.81 | 5.73 | 5.73 | 5.23 | qfq | 6,650,302 | 38,406,775 | -1.21% |
| 2023-12-04 | 5.80 | 5.83 | 5.77 | 5.80 | 5.29 | qfq | 8,071,132 | 46,814,725 | 0.35% |
| 2023-12-01 | 5.84 | 5.85 | 5.76 | 5.78 | 5.27 | qfq | 7,606,900 | 44,162,494 | -0.52% |
| 2023-11-30 | 5.81 | 5.83 | 5.75 | 5.81 | 5.30 | qfq | 7,242,900 | 42,038,720 | 0.35% |
| 2023-11-29 | 5.83 | 5.85 | 5.78 | 5.79 | 5.28 | qfq | 6,898,500 | 40,080,921 | -0.69% |
| 2023-11-28 | 5.80 | 5.83 | 5.72 | 5.83 | 5.32 | qfq | 10,865,200 | 63,000,489 | 0.34% |
| 2023-11-27 | 5.76 | 5.82 | 5.72 | 5.81 | 5.30 | qfq | 10,920,400 | 63,067,582 | 1.04% |
| 2023-11-24 | 5.72 | 5.80 | 5.72 | 5.75 | 5.25 | qfq | 9,134,149 | 52,592,681 | -0.17% |
| 2023-11-23 | 5.68 | 5.76 | 5.66 | 5.76 | 5.26 | qfq | 7,579,100 | 43,348,099 | 1.77% |
| 2023-11-22 | 5.68 | 5.72 | 5.66 | 5.66 | 5.17 | qfq | 6,442,300 | 36,650,869 | -0.18% |
| 2023-11-21 | 5.68 | 5.73 | 5.65 | 5.67 | 5.17 | qfq | 10,019,820 | 57,015,123 | -0.18% |
| 2023-11-20 | 5.57 | 5.71 | 5.54 | 5.68 | 5.18 | qfq | 14,290,637 | 80,707,137 | 1.97% |
| 2023-11-17 | 5.52 | 5.59 | 5.51 | 5.57 | 5.08 | qfq | 6,899,183 | 38,312,727 | 0.91% |
| 2023-11-16 | 5.54 | 5.56 | 5.50 | 5.52 | 5.04 | qfq | 7,041,801 | 38,977,222 | -0.36% |
| 2023-11-15 | 5.48 | 5.55 | 5.46 | 5.54 | 5.06 | qfq | 8,409,250 | 46,258,352 | 1.28% |
| 2023-11-14 | 5.45 | 5.50 | 5.45 | 5.47 | 4.99 | qfq | 7,098,886 | 38,832,942 | 0.00% |
| 2023-11-13 | 5.46 | 5.53 | 5.41 | 5.47 | 4.99 | qfq | 8,494,949 | 46,310,623 | 0.37% |
| 2023-11-10 | 5.44 | 5.49 | 5.41 | 5.45 | 4.97 | qfq | 7,882,800 | 42,882,780 | 0.18% |
| 2023-11-09 | 5.43 | 5.47 | 5.43 | 5.44 | 4.96 | qfq | 6,382,039 | 34,769,041 | 0.00% |
| 2023-11-08 | 5.46 | 5.49 | 5.43 | 5.44 | 4.96 | qfq | 5,013,900 | 27,376,688 | -0.55% |
| 2023-11-07 | 5.49 | 5.50 | 5.44 | 5.47 | 4.99 | qfq | 6,950,300 | 38,019,007 | 0.00% |
| 2023-11-06 | 5.51 | 5.56 | 5.45 | 5.47 | 4.99 | qfq | 10,854,246 | 59,503,727 | -0.73% |
| 2023-11-03 | 5.62 | 5.63 | 5.50 | 5.51 | 5.03 | qfq | 9,467,165 | 52,553,911 | -1.96% |
| 2023-11-02 | 5.64 | 5.67 | 5.58 | 5.62 | 5.13 | qfq | 5,833,250 | 32,827,275 | -0.35% |
| 2023-11-01 | 5.65 | 5.66 | 5.58 | 5.64 | 5.15 | qfq | 6,457,533 | 36,363,093 | 0.36% |
| 2023-10-31 | 5.59 | 5.65 | 5.57 | 5.62 | 5.13 | qfq | 7,342,459 | 41,209,898 | 1.08% |
| 2023-10-30 | 5.60 | 5.68 | 5.56 | 5.56 | 5.07 | qfq | 11,986,234 | 67,278,845 | -0.89% |
| 2023-10-27 | 5.60 | 5.68 | 5.60 | 5.61 | 5.12 | qfq | 7,167,538 | 40,445,723 | 0.18% |
| 2023-10-26 | 5.49 | 5.61 | 5.48 | 5.60 | 5.11 | qfq | 8,329,159 | 46,329,038 | 1.27% |
| 2023-10-25 | 5.47 | 5.55 | 5.44 | 5.53 | 5.05 | qfq | 8,287,239 | 45,587,127 | 1.84% |
| 2023-10-24 | 5.40 | 5.46 | 5.35 | 5.43 | 4.96 | qfq | 6,490,310 | 35,107,363 | 0.93% |
| 2023-10-23 | 5.44 | 5.50 | 5.36 | 5.38 | 4.91 | qfq | 6,950,300 | 37,758,567 | -1.28% |
| 2023-10-20 | 5.46 | 5.51 | 5.43 | 5.45 | 4.97 | qfq | 7,573,600 | 41,384,641 | -0.37% |
| 2023-10-19 | 5.50 | 5.55 | 5.46 | 5.47 | 4.99 | qfq | 5,606,150 | 30,808,153 | -0.55% |
| 2023-10-18 | 5.59 | 5.61 | 5.50 | 5.50 | 5.02 | qfq | 5,215,772 | 28,922,952 | -1.61% |
| 2023-10-17 | 5.55 | 5.63 | 5.55 | 5.59 | 5.10 | qfq | 5,869,700 | 32,809,463 | 0.72% |
| 2023-10-16 | 5.57 | 5.60 | 5.52 | 5.55 | 5.07 | qfq | 6,789,301 | 37,707,857 | -0.18% |
| 2023-10-13 | 5.59 | 5.61 | 5.55 | 5.56 | 5.07 | qfq | 5,560,000 | 30,979,460 | -1.07% |
| 2023-10-12 | 5.53 | 5.68 | 5.53 | 5.62 | 5.13 | qfq | 9,370,876 | 52,613,603 | 1.81% |
| 2023-10-11 | 5.51 | 5.57 | 5.50 | 5.52 | 5.04 | qfq | 6,084,246 | 33,635,300 | 0.36% |
| 2023-10-10 | 5.54 | 5.57 | 5.47 | 5.50 | 5.02 | qfq | 6,810,067 | 37,531,043 | -0.72% |
| 2023-10-09 | 5.55 | 5.59 | 5.52 | 5.54 | 5.06 | qfq | 8,495,957 | 47,091,711 | -0.36% |
| 2023-09-28 | 5.61 | 5.63 | 5.56 | 5.56 | 5.07 | qfq | 4,954,010 | 27,624,239 | -0.54% |
| 2023-09-27 | 5.66 | 5.67 | 5.58 | 5.59 | 5.10 | qfq | 5,622,110 | 31,541,973 | -1.06% |
| 2023-09-26 | 5.67 | 5.68 | 5.62 | 5.65 | 5.16 | qfq | 6,123,301 | 34,590,021 | -0.18% |
| 2023-09-25 | 5.67 | 5.70 | 5.64 | 5.66 | 5.17 | qfq | 8,148,500 | 46,143,357 | 0.00% |
| 2023-09-22 | 5.70 | 5.73 | 5.65 | 5.66 | 5.17 | qfq | 6,695,300 | 38,012,385 | -0.53% |
| 2023-09-21 | 5.76 | 5.76 | 5.66 | 5.69 | 5.19 | qfq | 7,811,200 | 44,411,599 | -1.04% |
| 2023-09-20 | 5.76 | 5.78 | 5.72 | 5.75 | 5.25 | qfq | 5,869,020 | 33,753,988 | -0.17% |
| 2023-09-19 | 5.77 | 5.78 | 5.70 | 5.76 | 5.26 | qfq | 9,198,661 | 52,853,084 | 0.35% |
| 2023-09-18 | 5.66 | 5.77 | 5.56 | 5.74 | 5.24 | qfq | 16,506,397 | 93,603,323 | 1.59% |
| 2023-09-15 | 5.72 | 5.74 | 5.63 | 5.65 | 5.16 | qfq | 9,947,727 | 56,401,118 | -1.22% |
| 2023-09-14 | 5.63 | 5.72 | 5.59 | 5.72 | 5.22 | qfq | 15,102,141 | 85,932,651 | 1.78% |
| 2023-09-13 | 5.55 | 5.65 | 5.54 | 5.62 | 5.13 | qfq | 11,237,364 | 63,039,058 | 1.26% |
| 2023-09-12 | 5.54 | 5.56 | 5.52 | 5.55 | 5.07 | qfq | 6,209,200 | 34,437,842 | 0.36% |
| 2023-09-11 | 5.46 | 5.59 | 5.43 | 5.53 | 5.05 | qfq | 12,066,080 | 66,636,700 | 1.65% |
| 2023-09-08 | 5.40 | 5.47 | 5.38 | 5.44 | 4.96 | qfq | 9,710,267 | 52,754,255 | 0.74% |
| 2023-09-07 | 5.38 | 5.43 | 5.36 | 5.40 | 4.93 | qfq | 9,709,100 | 52,437,642 | 0.56% |
| 2023-09-06 | 5.42 | 5.43 | 5.37 | 5.37 | 4.90 | qfq | 8,344,432 | 45,011,432 | -1.47% |
| 2023-09-05 | 5.44 | 5.46 | 5.39 | 5.45 | 4.97 | qfq | 10,428,263 | 56,545,094 | -0.18% |
| 2023-09-04 | 5.45 | 5.49 | 5.43 | 5.46 | 4.98 | qfq | 10,602,600 | 57,841,714 | 0.18% |
| 2023-09-01 | 5.45 | 5.48 | 5.43 | 5.45 | 4.97 | qfq | 7,180,800 | 39,117,257 | -0.18% |
| 2023-08-31 | 5.53 | 5.54 | 5.46 | 5.46 | 4.98 | qfq | 6,986,961 | 38,328,746 | -0.91% |
| 2023-08-30 | 5.61 | 5.64 | 5.50 | 5.51 | 5.03 | qfq | 10,479,800 | 58,103,139 | -1.43% |
| 2023-08-29 | 5.65 | 5.68 | 5.58 | 5.59 | 5.10 | qfq | 12,440,690 | 69,857,847 | -1.24% |
| 2023-08-28 | 5.76 | 5.86 | 5.64 | 5.66 | 5.17 | qfq | 14,250,800 | 81,427,108 | 0.00% |
| 2023-08-25 | 5.62 | 5.76 | 5.60 | 5.66 | 5.17 | qfq | 11,555,472 | 65,719,962 | 1.07% |
| 2023-08-24 | 5.62 | 5.68 | 5.56 | 5.60 | 5.11 | qfq | 10,007,969 | 56,157,830 | -0.36% |
| 2023-08-23 | 5.63 | 5.69 | 5.58 | 5.62 | 5.13 | qfq | 11,525,615 | 65,080,479 | -0.18% |
| 2023-08-22 | 5.51 | 5.68 | 5.49 | 5.63 | 5.14 | qfq | 27,428,954 | 153,766,413 | 1.99% |
| 2023-08-21 | 5.44 | 5.56 | 5.41 | 5.52 | 5.04 | qfq | 18,099,142 | 99,385,597 | 0.36% |
| 2023-08-18 | 5.38 | 5.52 | 5.37 | 5.50 | 5.02 | qfq | 15,789,324 | 86,210,030 | 2.04% |
| 2023-08-17 | 5.41 | 5.41 | 5.31 | 5.39 | 4.92 | qfq | 11,583,409 | 61,939,911 | -0.19% |
| 2023-08-16 | 5.39 | 5.42 | 5.37 | 5.40 | 4.93 | qfq | 6,998,445 | 37,726,887 | -0.37% |
| 2023-08-15 | 5.38 | 5.45 | 5.37 | 5.42 | 4.95 | qfq | 7,278,940 | 39,381,964 | 0.74% |
| 2023-08-14 | 5.41 | 5.41 | 5.33 | 5.38 | 4.91 | qfq | 8,542,624 | 45,898,333 | -0.55% |
| 2023-08-11 | 5.48 | 5.50 | 5.41 | 5.41 | 4.94 | qfq | 5,164,252 | 28,120,660 | -1.46% |
| 2023-08-10 | 5.46 | 5.49 | 5.44 | 5.49 | 5.01 | qfq | 3,683,501 | 20,145,224 | 0.55% |
| 2023-08-09 | 5.49 | 5.50 | 5.45 | 5.46 | 4.98 | qfq | 4,686,502 | 25,611,427 | -0.55% |
| 2023-08-08 | 5.53 | 5.54 | 5.47 | 5.49 | 5.01 | qfq | 4,212,300 | 23,143,040 | -0.36% |
| 2023-08-07 | 5.53 | 5.55 | 5.48 | 5.51 | 5.03 | qfq | 6,626,700 | 36,518,714 | -0.72% |
| 2023-08-04 | 5.57 | 5.65 | 5.52 | 5.55 | 5.07 | qfq | 8,827,324 | 49,132,919 | -0.18% |
| 2023-08-03 | 5.52 | 5.58 | 5.50 | 5.56 | 5.07 | qfq | 7,395,992 | 41,016,045 | 0.54% |
| 2023-08-02 | 5.56 | 5.56 | 5.50 | 5.53 | 5.05 | qfq | 5,145,900 | 28,439,723 | -0.18% |
| 2023-08-01 | 5.52 | 5.55 | 5.51 | 5.54 | 5.06 | qfq | 11,029,025 | 61,049,765 | 0.36% |
| 2023-07-31 | 5.49 | 5.53 | 5.48 | 5.52 | 5.04 | qfq | 9,106,551 | 50,141,570 | 0.55% |
| 2023-07-28 | 5.53 | 5.55 | 5.48 | 5.49 | 5.01 | qfq | 11,774,880 | 64,879,240 | -0.36% |
| 2023-07-27 | 5.53 | 5.55 | 5.49 | 5.51 | 5.03 | qfq | 6,538,198 | 36,146,130 | -0.18% |
| 2023-07-26 | 5.48 | 5.54 | 5.47 | 5.52 | 5.04 | qfq | 5,966,168 | 32,871,165 | 0.73% |
| 2023-07-25 | 5.55 | 5.56 | 5.47 | 5.48 | 5.00 | qfq | 7,029,000 | 38,618,294 | -0.72% |
| 2023-07-24 | 5.49 | 5.56 | 5.48 | 5.52 | 5.04 | qfq | 5,698,916 | 31,484,932 | 0.00% |
| 2023-07-21 | 5.47 | 5.53 | 5.46 | 5.52 | 5.04 | qfq | 4,529,366 | 24,905,020 | 0.55% |
| 2023-07-20 | 5.52 | 5.56 | 5.48 | 5.49 | 5.01 | qfq | 5,672,600 | 31,322,854 | -0.54% |
| 2023-07-19 | 5.51 | 5.55 | 5.48 | 5.52 | 5.04 | qfq | 5,442,289 | 30,007,704 | 0.55% |
| 2023-07-18 | 5.47 | 5.52 | 5.43 | 5.49 | 5.01 | qfq | 6,156,202 | 33,739,736 | 0.55% |
| 2023-07-17 | 5.41 | 5.46 | 5.40 | 5.46 | 4.98 | qfq | 4,107,401 | 22,334,745 | 0.74% |