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
英利汽车601279.SH
最近收盘价3.032026-07-17
最近交易日2026-07-17
成交量（股）16,455,802
成交额（元）50,639,154
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.02 | — | — | — | 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 | 3.12 | 3.19 | 3.00 | 3.03 | 3.03 | qfq | 16,455,802 | 50,639,154 | -3.50% |
| 2026-07-16 | 3.08 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 11,006,900 | 34,446,488 | 0.96% |
| 2026-07-15 | 3.03 | 3.12 | 3.01 | 3.11 | 3.11 | qfq | 11,603,200 | 35,808,707 | 1.63% |
| 2026-07-14 | 2.95 | 3.06 | 2.94 | 3.06 | 3.06 | qfq | 13,312,200 | 39,984,099 | 2.68% |
| 2026-07-13 | 3.05 | 3.07 | 2.95 | 2.98 | 2.98 | qfq | 15,305,500 | 45,793,475 | -1.97% |
| 2026-07-10 | 2.97 | 3.11 | 2.93 | 3.04 | 3.04 | qfq | 15,396,800 | 46,915,421 | 2.36% |
| 2026-07-09 | 3.00 | 3.02 | 2.93 | 2.97 | 2.97 | qfq | 10,702,800 | 31,772,796 | -1.00% |
| 2026-07-08 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | qfq | 11,122,800 | 33,224,900 | -0.33% |
| 2026-07-07 | 3.11 | 3.13 | 2.98 | 3.01 | 3.01 | qfq | 12,768,600 | 38,615,275 | -3.22% |
| 2026-07-06 | 3.13 | 3.20 | 3.09 | 3.11 | 3.11 | qfq | 11,281,500 | 35,301,877 | -0.64% |
| 2026-07-03 | 3.07 | 3.17 | 3.06 | 3.13 | 3.13 | qfq | 15,320,900 | 47,868,279 | 2.62% |
| 2026-07-02 | 3.06 | 3.16 | 3.04 | 3.05 | 3.05 | qfq | 12,756,017 | 39,507,880 | -0.65% |
| 2026-07-01 | 3.03 | 3.14 | 3.02 | 3.07 | 3.07 | qfq | 12,992,317 | 40,000,505 | 0.66% |
| 2026-06-30 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | qfq | 12,642,919 | 38,199,945 | 0.33% |
| 2026-06-29 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | qfq | 13,732,800 | 41,676,937 | -0.33% |
| 2026-06-26 | 3.08 | 3.12 | 3.02 | 3.05 | 3.05 | qfq | 11,463,200 | 35,157,927 | -2.87% |
| 2026-06-25 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | qfq | 9,436,800 | 29,604,594 | -1.26% |
| 2026-06-24 | 3.29 | 3.33 | 3.16 | 3.18 | 3.18 | qfq | 10,787,800 | 34,638,045 | -3.93% |
| 2026-06-23 | 3.24 | 3.38 | 3.23 | 3.31 | 3.31 | qfq | 15,222,600 | 50,663,579 | 1.85% |
| 2026-06-22 | 3.25 | 3.26 | 3.12 | 3.25 | 3.25 | qfq | 12,664,838 | 40,270,865 | 0.00% |
| 2026-06-18 | 3.28 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 8,291,800 | 27,030,416 | -1.22% |
| 2026-06-17 | 3.36 | 3.38 | 3.26 | 3.29 | 3.29 | qfq | 10,790,400 | 35,611,218 | -2.95% |
| 2026-06-16 | 3.42 | 3.42 | 3.32 | 3.39 | 3.39 | qfq | 9,044,000 | 30,423,817 | -0.29% |
| 2026-06-15 | 3.46 | 3.50 | 3.37 | 3.40 | 3.40 | qfq | 9,627,983 | 32,992,116 | -0.58% |
| 2026-06-12 | 3.38 | 3.43 | 3.33 | 3.42 | 3.42 | qfq | 9,980,360 | 33,964,716 | 1.48% |
| 2026-06-11 | 3.37 | 3.44 | 3.31 | 3.37 | 3.37 | qfq | 9,778,700 | 32,886,895 | -0.88% |
| 2026-06-10 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | qfq | 12,636,500 | 42,699,400 | -1.45% |
| 2026-06-09 | 3.47 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 8,650,400 | 29,868,382 | -0.58% |
| 2026-06-08 | 3.46 | 3.57 | 3.42 | 3.47 | 3.47 | qfq | 11,672,200 | 40,778,415 | -2.25% |
| 2026-06-05 | 3.51 | 3.59 | 3.44 | 3.55 | 3.55 | qfq | 10,678,857 | 37,710,994 | 0.85% |
| 2026-06-04 | 3.50 | 3.59 | 3.46 | 3.52 | 3.52 | qfq | 7,981,600 | 28,047,102 | 0.00% |
| 2026-06-03 | 3.60 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 7,498,004 | 26,615,464 | -1.95% |
| 2026-06-02 | 3.65 | 3.68 | 3.56 | 3.59 | 3.59 | qfq | 9,158,800 | 32,968,533 | -1.64% |
| 2026-06-01 | 3.57 | 3.67 | 3.50 | 3.65 | 3.65 | qfq | 11,270,207 | 40,875,170 | 2.82% |
| 2026-05-29 | 3.61 | 3.65 | 3.54 | 3.55 | 3.55 | qfq | 9,774,100 | 35,143,419 | -1.66% |
| 2026-05-28 | 3.60 | 3.65 | 3.54 | 3.61 | 3.61 | qfq | 10,075,200 | 36,223,198 | 0.56% |
| 2026-05-27 | 3.68 | 3.69 | 3.54 | 3.59 | 3.59 | qfq | 10,947,223 | 39,285,557 | -2.71% |
| 2026-05-26 | 3.69 | 3.75 | 3.62 | 3.69 | 3.69 | qfq | 9,156,321 | 33,713,836 | -1.07% |
| 2026-05-25 | 3.73 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 8,612,890 | 32,008,605 | 0.00% |
| 2026-05-22 | 3.71 | 3.74 | 3.62 | 3.73 | 3.73 | qfq | 9,234,960 | 34,014,525 | 0.81% |
| 2026-05-21 | 3.73 | 3.84 | 3.69 | 3.70 | 3.70 | qfq | 12,384,069 | 46,729,324 | -0.54% |
| 2026-05-20 | 3.83 | 3.83 | 3.70 | 3.72 | 3.72 | qfq | 9,317,100 | 34,824,615 | -2.87% |
| 2026-05-19 | 3.80 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 8,640,497 | 32,980,837 | 0.52% |
| 2026-05-18 | 3.76 | 3.83 | 3.71 | 3.81 | 3.81 | qfq | 11,157,975 | 42,060,071 | 0.00% |
| 2026-05-15 | 3.79 | 3.87 | 3.73 | 3.81 | 3.81 | qfq | 15,766,019 | 59,981,848 | 0.53% |
| 2026-05-14 | 3.92 | 3.94 | 3.78 | 3.79 | 3.79 | qfq | 11,748,431 | 44,955,102 | -3.32% |
| 2026-05-13 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 9,995,076 | 39,106,869 | 0.51% |
| 2026-05-12 | 3.96 | 4.00 | 3.86 | 3.90 | 3.90 | qfq | 13,695,092 | 53,574,597 | -1.27% |
| 2026-05-11 | 4.04 | 4.06 | 3.93 | 3.95 | 3.95 | qfq | 16,655,024 | 66,070,798 | -2.23% |
| 2026-05-08 | 3.97 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 13,395,200 | 53,902,133 | 1.76% |
| 2026-05-07 | 4.02 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 10,192,136 | 40,782,182 | -0.75% |
| 2026-05-06 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | qfq | 10,732,200 | 42,995,017 | 0.50% |
| 2026-04-30 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 10,837,706 | 43,268,953 | 1.02% |
| 2026-04-29 | 3.85 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 12,034,962 | 47,233,127 | 2.07% |
| 2026-04-28 | 3.90 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 10,338,552 | 39,872,380 | -1.53% |
| 2026-04-27 | 3.84 | 3.94 | 3.77 | 3.92 | 3.92 | qfq | 12,432,200 | 47,909,662 | 1.29% |
| 2026-04-24 | 3.80 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 11,632,539 | 44,658,255 | 1.57% |
| 2026-04-23 | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | qfq | 12,212,852 | 46,436,143 | -1.04% |
| 2026-04-22 | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | qfq | 9,842,051 | 37,744,800 | -0.77% |
| 2026-04-21 | 3.90 | 3.91 | 3.84 | 3.88 | 3.88 | qfq | 8,486,427 | 32,792,702 | -0.77% |
| 2026-04-20 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | qfq | 9,591,100 | 37,416,890 | -0.51% |
| 2026-04-17 | 3.96 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 14,007,655 | 54,706,785 | -1.26% |
| 2026-04-16 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | qfq | 10,723,782 | 42,428,305 | 0.51% |
| 2026-04-15 | 4.03 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 7,950,200 | 31,558,440 | -1.74% |
| 2026-04-14 | 4.01 | 4.06 | 3.94 | 4.03 | 4.03 | qfq | 10,941,420 | 43,716,872 | 0.50% |
| 2026-04-13 | 3.96 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 9,491,000 | 37,797,516 | 1.26% |
| 2026-04-10 | 3.97 | 4.05 | 3.96 | 3.96 | 3.96 | qfq | 13,775,900 | 55,062,430 | -0.25% |
| 2026-04-09 | 4.10 | 4.10 | 3.94 | 3.97 | 3.97 | qfq | 17,444,118 | 69,578,574 | -4.11% |
| 2026-04-08 | 4.06 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 9,552,669 | 39,195,976 | 3.24% |
| 2026-04-07 | 3.97 | 4.03 | 3.93 | 4.01 | 4.01 | qfq | 7,877,900 | 31,391,902 | 1.78% |
| 2026-04-03 | 4.14 | 4.17 | 3.93 | 3.94 | 3.94 | qfq | 13,520,800 | 54,105,538 | -4.60% |
| 2026-04-02 | 4.19 | 4.22 | 4.13 | 4.13 | 4.13 | qfq | 8,394,500 | 34,953,464 | -1.90% |
| 2026-04-01 | 4.30 | 4.34 | 4.18 | 4.21 | 4.21 | qfq | 13,992,600 | 59,119,652 | -1.41% |
| 2026-03-31 | 4.29 | 4.51 | 4.26 | 4.27 | 4.27 | qfq | 21,849,761 | 95,511,490 | -0.47% |
| 2026-03-30 | 4.17 | 4.30 | 4.13 | 4.29 | 4.29 | qfq | 12,321,300 | 52,290,730 | 1.66% |
| 2026-03-27 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | qfq | 11,137,200 | 46,608,340 | 1.20% |
| 2026-03-26 | 4.20 | 4.29 | 4.15 | 4.17 | 4.17 | qfq | 14,824,400 | 62,315,361 | -1.65% |
| 2026-03-25 | 4.14 | 4.27 | 4.13 | 4.24 | 4.24 | qfq | 13,223,900 | 55,622,968 | 2.42% |
| 2026-03-24 | 4.07 | 4.15 | 3.99 | 4.14 | 4.14 | qfq | 15,339,500 | 62,524,040 | 2.48% |
| 2026-03-23 | 4.02 | 4.37 | 3.94 | 4.04 | 4.04 | qfq | 23,908,589 | 98,947,200 | -1.94% |
| 2026-03-20 | 4.30 | 4.32 | 4.10 | 4.12 | 4.12 | qfq | 15,920,604 | 66,439,743 | -3.96% |
| 2026-03-19 | 4.33 | 4.38 | 4.27 | 4.29 | 4.29 | qfq | 11,838,726 | 51,074,179 | -2.05% |
| 2026-03-18 | 4.42 | 4.43 | 4.31 | 4.38 | 4.38 | qfq | 12,210,226 | 53,198,868 | -0.68% |
| 2026-03-17 | 4.51 | 4.57 | 4.40 | 4.41 | 4.41 | qfq | 21,376,926 | 95,921,444 | -2.43% |
| 2026-03-16 | 4.29 | 4.65 | 4.29 | 4.52 | 4.52 | qfq | 38,913,099 | 175,569,028 | 5.12% |
| 2026-03-13 | 4.35 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 10,671,400 | 46,186,265 | -1.60% |
| 2026-03-12 | 4.34 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 9,090,469 | 39,468,032 | 0.92% |
| 2026-03-11 | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | qfq | 7,047,700 | 30,643,820 | -1.14% |
| 2026-03-10 | 4.30 | 4.38 | 4.29 | 4.38 | 4.38 | qfq | 10,811,997 | 46,972,565 | 2.82% |
| 2026-03-09 | 4.39 | 4.39 | 4.24 | 4.26 | 4.26 | qfq | 14,835,200 | 63,397,319 | -3.18% |
| 2026-03-06 | 4.31 | 4.40 | 4.29 | 4.40 | 4.40 | qfq | 9,836,091 | 43,017,331 | 1.85% |
| 2026-03-05 | 4.30 | 4.35 | 4.27 | 4.32 | 4.32 | qfq | 14,682,100 | 63,325,650 | 1.41% |
| 2026-03-04 | 4.26 | 4.36 | 4.21 | 4.26 | 4.26 | qfq | 10,914,800 | 46,516,881 | -0.70% |
| 2026-03-03 | 4.36 | 4.40 | 4.27 | 4.29 | 4.29 | qfq | 13,770,200 | 59,628,353 | -1.61% |
| 2026-03-02 | 4.42 | 4.43 | 4.31 | 4.36 | 4.36 | qfq | 14,255,050 | 62,221,873 | -2.68% |
| 2026-02-27 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | qfq | 7,200,300 | 32,226,551 | 0.22% |
| 2026-02-26 | 4.59 | 4.60 | 4.46 | 4.47 | 4.47 | qfq | 13,552,500 | 61,030,431 | -2.40% |
| 2026-02-25 | 4.56 | 4.62 | 4.55 | 4.58 | 4.58 | qfq | 8,541,388 | 39,213,765 | 0.44% |
| 2026-02-24 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | qfq | 8,996,000 | 41,108,811 | 0.66% |
| 2026-02-13 | 4.54 | 4.58 | 4.53 | 4.53 | 4.53 | qfq | 7,720,600 | 35,162,226 | -0.66% |
| 2026-02-12 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | qfq | 7,985,800 | 36,554,169 | -0.65% |
| 2026-02-11 | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | qfq | 7,501,500 | 34,539,774 | -0.65% |
| 2026-02-10 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | qfq | 9,565,600 | 44,344,482 | -0.43% |
| 2026-02-09 | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | qfq | 11,513,267 | 53,325,771 | 1.09% |
| 2026-02-06 | 4.53 | 4.62 | 4.50 | 4.59 | 4.59 | qfq | 11,276,900 | 51,611,367 | 1.10% |
| 2026-02-05 | 4.57 | 4.60 | 4.52 | 4.54 | 4.54 | qfq | 10,555,800 | 48,080,600 | -0.66% |
| 2026-02-04 | 4.48 | 4.60 | 4.46 | 4.57 | 4.57 | qfq | 15,880,800 | 72,336,407 | 2.01% |
| 2026-02-03 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | qfq | 12,186,279 | 54,111,782 | 2.28% |
| 2026-02-02 | 4.47 | 4.51 | 4.38 | 4.38 | 4.38 | qfq | 14,019,600 | 62,267,757 | -2.23% |
| 2026-01-30 | 4.43 | 4.50 | 4.38 | 4.48 | 4.48 | qfq | 13,040,200 | 58,158,492 | 0.67% |
| 2026-01-29 | 4.51 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 14,005,000 | 62,822,524 | -1.33% |
| 2026-01-28 | 4.52 | 4.58 | 4.48 | 4.51 | 4.51 | qfq | 14,653,462 | 66,138,614 | -1.10% |
| 2026-01-27 | 4.64 | 4.67 | 4.46 | 4.56 | 4.56 | qfq | 18,261,907 | 82,918,133 | -2.36% |
| 2026-01-26 | 4.83 | 4.85 | 4.63 | 4.67 | 4.67 | qfq | 18,974,700 | 89,195,586 | -2.91% |
| 2026-01-23 | 4.77 | 4.81 | 4.75 | 4.81 | 4.81 | qfq | 17,955,800 | 85,852,435 | 1.26% |
| 2026-01-22 | 4.72 | 4.75 | 4.67 | 4.75 | 4.75 | qfq | 14,134,500 | 66,590,677 | 0.64% |
| 2026-01-21 | 4.65 | 4.73 | 4.58 | 4.72 | 4.72 | qfq | 20,635,500 | 96,131,046 | 0.64% |
| 2026-01-20 | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | qfq | 17,521,000 | 82,287,301 | -1.47% |
| 2026-01-19 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | qfq | 17,781,100 | 84,122,512 | 0.63% |
| 2026-01-16 | 4.79 | 4.81 | 4.70 | 4.73 | 4.73 | qfq | 21,795,480 | 103,127,810 | -0.84% |
| 2026-01-15 | 4.84 | 4.89 | 4.75 | 4.77 | 4.77 | qfq | 20,827,100 | 100,139,596 | -1.85% |
| 2026-01-14 | 4.93 | 4.98 | 4.80 | 4.86 | 4.86 | qfq | 31,954,826 | 156,712,498 | -1.62% |
| 2026-01-13 | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | qfq | 33,693,700 | 168,590,762 | -2.76% |
| 2026-01-12 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | qfq | 30,190,820 | 152,594,162 | 0.00% |
| 2026-01-09 | 5.12 | 5.13 | 4.98 | 5.08 | 5.08 | qfq | 33,678,100 | 169,818,985 | -0.39% |
| 2026-01-08 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | qfq | 28,780,700 | 145,968,968 | 0.00% |
| 2026-01-07 | 5.24 | 5.25 | 5.05 | 5.10 | 5.10 | qfq | 35,582,072 | 182,184,531 | -3.41% |
| 2026-01-06 | 5.22 | 5.31 | 5.20 | 5.28 | 5.28 | qfq | 31,489,672 | 165,690,660 | 1.34% |
| 2026-01-05 | 5.19 | 5.21 | 5.12 | 5.21 | 5.21 | qfq | 29,978,100 | 155,066,182 | 0.19% |
| 2025-12-31 | 5.36 | 5.36 | 5.13 | 5.20 | 5.20 | qfq | 32,247,900 | 167,660,898 | -1.89% |
| 2025-12-30 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | qfq | 41,575,100 | 220,846,741 | -2.39% |
| 2025-12-29 | 5.39 | 5.59 | 5.34 | 5.43 | 5.43 | qfq | 61,238,500 | 335,060,941 | 0.18% |
| 2025-12-26 | 5.34 | 5.60 | 5.29 | 5.42 | 5.42 | qfq | 72,927,000 | 394,798,224 | 1.12% |
| 2025-12-25 | 5.49 | 5.53 | 5.31 | 5.36 | 5.36 | qfq | 79,664,300 | 427,657,813 | -2.72% |
| 2025-12-24 | 5.00 | 5.51 | 5.00 | 5.51 | 5.51 | qfq | 54,000,050 | 289,051,929 | 9.98% |
| 2025-12-23 | 5.24 | 5.24 | 4.99 | 5.01 | 5.01 | qfq | 47,171,200 | 238,431,831 | -4.57% |
| 2025-12-22 | 5.15 | 5.33 | 5.13 | 5.25 | 5.25 | qfq | 59,532,300 | 311,695,304 | 1.55% |
| 2025-12-19 | 5.08 | 5.23 | 5.05 | 5.17 | 5.17 | qfq | 50,468,019 | 259,414,170 | 1.77% |
| 2025-12-18 | 5.01 | 5.23 | 4.89 | 5.08 | 5.08 | qfq | 73,035,950 | 373,289,236 | -1.93% |
| 2025-12-17 | 5.00 | 5.29 | 4.91 | 5.18 | 5.18 | qfq | 95,430,600 | 486,698,616 | 4.23% |
| 2025-12-16 | 4.86 | 5.19 | 4.74 | 4.97 | 4.97 | qfq | 78,677,400 | 388,430,324 | 2.47% |
| 2025-12-15 | 4.87 | 4.92 | 4.71 | 4.85 | 4.85 | qfq | 32,566,117 | 157,669,414 | -1.02% |
| 2025-12-12 | 5.02 | 5.03 | 4.90 | 4.90 | 4.90 | qfq | 37,999,700 | 187,604,448 | -2.58% |
| 2025-12-11 | 5.17 | 5.18 | 4.98 | 5.03 | 5.03 | qfq | 54,937,791 | 278,403,668 | -3.27% |
| 2025-12-10 | 5.48 | 5.55 | 5.13 | 5.20 | 5.20 | qfq | 106,252,858 | 557,941,636 | -1.52% |
| 2025-12-09 | 4.92 | 5.28 | 4.83 | 5.28 | 5.28 | qfq | 40,186,485 | 205,609,637 | 10.00% |
| 2025-12-08 | 4.74 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 34,760,600 | 165,501,048 | 1.48% |
| 2025-12-05 | 4.59 | 4.77 | 4.55 | 4.73 | 4.73 | qfq | 45,269,600 | 212,534,286 | 2.38% |
| 2025-12-04 | 4.61 | 4.73 | 4.55 | 4.62 | 4.62 | qfq | 39,536,700 | 183,669,960 | 0.43% |
| 2025-12-03 | 4.68 | 4.74 | 4.60 | 4.60 | 4.60 | qfq | 29,196,400 | 135,675,048 | -2.34% |
| 2025-12-02 | 4.65 | 4.78 | 4.58 | 4.71 | 4.71 | qfq | 39,816,900 | 185,493,174 | 0.43% |
| 2025-12-01 | 4.75 | 4.82 | 4.64 | 4.69 | 4.69 | qfq | 46,459,091 | 218,984,784 | 0.21% |
| 2025-11-28 | 4.71 | 4.71 | 4.55 | 4.68 | 4.68 | qfq | 49,602,891 | 229,288,644 | -1.06% |
| 2025-11-27 | 4.49 | 4.93 | 4.45 | 4.73 | 4.73 | qfq | 86,264,979 | 403,933,251 | 4.42% |
| 2025-11-26 | 4.57 | 4.65 | 4.48 | 4.53 | 4.53 | qfq | 58,266,000 | 265,721,067 | -1.31% |
| 2025-11-25 | 4.61 | 4.69 | 4.44 | 4.59 | 4.59 | qfq | 93,306,060 | 427,961,369 | -3.97% |
| 2025-11-24 | 4.78 | 5.04 | 4.78 | 4.78 | 4.78 | qfq | 132,011,553 | 639,520,956 | -9.98% |
| 2025-11-21 | 6.36 | 6.36 | 5.31 | 5.31 | 5.31 | qfq | 187,332,312 | 1,110,549,090 | -8.13% |
| 2025-11-20 | 5.75 | 5.78 | 5.68 | 5.78 | 5.78 | qfq | 39,619,917 | 228,785,197 | 10.10% |
| 2025-11-19 | 4.83 | 5.25 | 4.83 | 5.25 | 5.25 | qfq | 48,517,510 | 252,067,292 | 10.06% |
| 2025-11-18 | 4.90 | 4.95 | 4.75 | 4.77 | 4.77 | qfq | 46,879,900 | 225,513,988 | -4.02% |
| 2025-11-17 | 4.83 | 5.01 | 4.82 | 4.97 | 4.97 | qfq | 88,940,981 | 438,344,212 | -2.36% |
| 2025-11-14 | 4.64 | 5.09 | 4.64 | 5.09 | 5.09 | qfq | 67,444,970 | 330,594,237 | 9.94% |
| 2025-11-13 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | qfq | 41,461,699 | 191,487,569 | -1.28% |
| 2025-11-12 | 4.63 | 4.82 | 4.54 | 4.69 | 4.69 | qfq | 72,572,019 | 336,685,153 | 2.18% |
| 2025-11-11 | 4.36 | 4.80 | 4.34 | 4.59 | 4.59 | qfq | 77,274,419 | 357,193,467 | 5.28% |
| 2025-11-10 | 4.32 | 4.36 | 4.25 | 4.36 | 4.36 | qfq | 17,168,399 | 74,066,068 | 0.69% |
| 2025-11-07 | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | qfq | 17,603,200 | 76,642,846 | -2.26% |
| 2025-11-06 | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | qfq | 14,736,900 | 65,192,000 | -0.23% |
| 2025-11-05 | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 19,546,100 | 86,423,449 | 0.91% |
| 2025-11-04 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | qfq | 15,590,200 | 67,949,126 | 0.23% |
| 2025-11-03 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | qfq | 13,569,200 | 59,177,994 | 0.69% |
| 2025-10-31 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | qfq | 16,104,500 | 70,038,193 | 0.46% |
| 2025-10-30 | 4.43 | 4.44 | 4.30 | 4.34 | 4.34 | qfq | 19,036,000 | 82,933,010 | -2.03% |
| 2025-10-29 | 4.52 | 4.55 | 4.34 | 4.43 | 4.43 | qfq | 23,705,400 | 104,357,717 | -2.21% |
| 2025-10-28 | 4.44 | 4.58 | 4.44 | 4.53 | 4.53 | qfq | 24,677,300 | 111,769,866 | 1.12% |
| 2025-10-27 | 4.55 | 4.56 | 4.41 | 4.48 | 4.48 | qfq | 25,667,400 | 114,485,121 | -1.54% |
| 2025-10-24 | 4.49 | 4.55 | 4.43 | 4.55 | 4.55 | qfq | 27,149,900 | 122,402,529 | 1.34% |
| 2025-10-23 | 4.40 | 4.49 | 4.34 | 4.49 | 4.49 | qfq | 21,800,800 | 96,266,813 | 1.13% |
| 2025-10-22 | 4.44 | 4.49 | 4.41 | 4.44 | 4.44 | qfq | 20,238,500 | 89,855,010 | -0.45% |
| 2025-10-21 | 4.35 | 4.47 | 4.32 | 4.46 | 4.46 | qfq | 28,094,800 | 124,210,367 | 1.83% |
| 2025-10-20 | 4.29 | 4.53 | 4.29 | 4.38 | 4.38 | qfq | 31,656,200 | 138,178,349 | 2.82% |
| 2025-10-17 | 4.43 | 4.46 | 4.25 | 4.26 | 4.26 | qfq | 36,459,300 | 157,580,806 | -4.27% |
| 2025-10-16 | 4.58 | 4.58 | 4.41 | 4.45 | 4.45 | qfq | 36,003,118 | 160,639,213 | -2.84% |
| 2025-10-15 | 4.47 | 4.74 | 4.46 | 4.58 | 4.58 | qfq | 57,917,400 | 265,019,461 | 2.92% |
| 2025-10-14 | 4.55 | 4.61 | 4.41 | 4.45 | 4.45 | qfq | 55,579,254 | 250,137,530 | -0.22% |
| 2025-10-13 | 4.39 | 4.56 | 4.35 | 4.46 | 4.46 | qfq | 73,268,717 | 328,045,188 | -3.04% |
| 2025-10-10 | 4.15 | 4.60 | 4.15 | 4.60 | 4.60 | qfq | 38,675,833 | 176,293,432 | 10.05% |
| 2025-10-09 | 4.29 | 4.30 | 4.14 | 4.18 | 4.18 | qfq | 26,718,400 | 111,462,829 | -2.34% |
| 2025-09-30 | 4.34 | 4.35 | 4.23 | 4.28 | 4.28 | qfq | 27,639,500 | 118,022,890 | -1.61% |
| 2025-09-29 | 4.24 | 4.41 | 4.23 | 4.35 | 4.35 | qfq | 58,037,811 | 250,934,969 | 0.93% |
| 2025-09-26 | 4.10 | 4.49 | 4.03 | 4.31 | 4.31 | qfq | 65,974,067 | 285,161,881 | 5.64% |
| 2025-09-25 | 4.21 | 4.26 | 4.07 | 4.08 | 4.08 | qfq | 17,909,500 | 74,246,033 | -3.55% |
| 2025-09-24 | 4.20 | 4.28 | 4.15 | 4.23 | 4.23 | qfq | 16,513,800 | 69,434,789 | -1.17% |
| 2025-09-23 | 4.26 | 4.29 | 4.13 | 4.28 | 4.28 | qfq | 20,717,600 | 87,284,945 | 0.47% |
| 2025-09-22 | 4.21 | 4.29 | 4.19 | 4.26 | 4.26 | qfq | 12,873,800 | 54,669,332 | 1.19% |
| 2025-09-19 | 4.28 | 4.29 | 4.16 | 4.21 | 4.21 | qfq | 15,699,600 | 66,089,161 | -1.86% |
| 2025-09-18 | 4.37 | 4.42 | 4.26 | 4.29 | 4.29 | qfq | 17,957,800 | 77,985,950 | -2.05% |
| 2025-09-17 | 4.45 | 4.48 | 4.36 | 4.38 | 4.38 | qfq | 15,961,217 | 70,087,555 | -1.35% |
| 2025-09-16 | 4.39 | 4.45 | 4.38 | 4.44 | 4.44 | qfq | 20,293,900 | 89,664,623 | 1.14% |
| 2025-09-15 | 4.32 | 4.50 | 4.31 | 4.39 | 4.39 | qfq | 24,648,400 | 108,344,797 | 2.33% |
| 2025-09-12 | 4.37 | 4.39 | 4.29 | 4.29 | 4.29 | qfq | 14,395,400 | 62,431,963 | -1.38% |
| 2025-09-11 | 4.33 | 4.36 | 4.25 | 4.35 | 4.35 | qfq | 17,572,700 | 75,758,676 | -0.23% |
| 2025-09-10 | 4.34 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 20,426,181 | 89,001,858 | 0.46% |
| 2025-09-09 | 4.26 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 21,131,834 | 91,211,123 | 1.40% |
| 2025-09-08 | 4.22 | 4.30 | 4.20 | 4.28 | 4.28 | qfq | 19,030,418 | 81,067,621 | 1.66% |
| 2025-09-05 | 4.09 | 4.21 | 4.06 | 4.21 | 4.21 | qfq | 19,429,915 | 80,672,747 | 2.93% |
| 2025-09-04 | 4.07 | 4.14 | 4.02 | 4.09 | 4.09 | qfq | 17,353,900 | 71,095,417 | 0.25% |
| 2025-09-03 | 4.19 | 4.24 | 4.07 | 4.08 | 4.08 | qfq | 16,023,600 | 66,277,429 | -2.63% |
| 2025-09-02 | 4.14 | 4.20 | 4.03 | 4.19 | 4.19 | qfq | 22,272,900 | 91,713,145 | 0.96% |
| 2025-09-01 | 4.12 | 4.16 | 4.08 | 4.15 | 4.15 | qfq | 16,353,800 | 67,576,600 | 0.48% |
| 2025-08-29 | 4.13 | 4.16 | 4.07 | 4.13 | 4.13 | qfq | 19,759,613 | 81,469,704 | 0.00% |
| 2025-08-28 | 4.15 | 4.22 | 3.98 | 4.13 | 4.13 | qfq | 23,636,200 | 96,761,119 | -0.72% |
| 2025-08-27 | 4.30 | 4.34 | 4.16 | 4.16 | 4.16 | qfq | 21,774,300 | 92,474,952 | -3.70% |
| 2025-08-26 | 4.26 | 4.32 | 4.21 | 4.32 | 4.32 | qfq | 20,155,500 | 86,529,430 | 1.65% |
| 2025-08-25 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 20,694,700 | 88,103,072 | -0.70% |
| 2025-08-22 | 4.31 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 16,721,100 | 71,467,221 | -0.70% |
| 2025-08-21 | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | qfq | 23,937,000 | 102,770,106 | -0.92% |
| 2025-08-20 | 4.26 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 23,951,499 | 103,183,424 | 0.93% |
| 2025-08-19 | 4.23 | 4.34 | 4.17 | 4.31 | 4.31 | qfq | 31,513,699 | 134,476,786 | 2.38% |
| 2025-08-18 | 4.20 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 19,173,200 | 80,934,140 | 0.48% |
| 2025-08-15 | 4.08 | 4.19 | 4.07 | 4.19 | 4.19 | qfq | 17,296,784 | 71,990,702 | 2.20% |
| 2025-08-14 | 4.21 | 4.23 | 4.07 | 4.10 | 4.10 | qfq | 16,572,709 | 68,501,383 | -2.84% |
| 2025-08-13 | 4.20 | 4.22 | 4.16 | 4.22 | 4.22 | qfq | 17,148,700 | 71,969,784 | 0.96% |
| 2025-08-12 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 13,493,500 | 56,182,497 | 0.00% |
| 2025-08-11 | 4.10 | 4.18 | 4.07 | 4.18 | 4.18 | qfq | 24,517,343 | 101,675,145 | 2.20% |
| 2025-08-08 | 4.08 | 4.10 | 4.04 | 4.09 | 4.09 | qfq | 14,829,495 | 60,407,871 | 0.49% |
| 2025-08-07 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 14,252,000 | 58,043,586 | -0.73% |
| 2025-08-06 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | qfq | 12,208,227 | 49,840,554 | 0.24% |
| 2025-08-05 | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | qfq | 15,468,700 | 63,099,529 | 0.74% |
| 2025-08-04 | 3.99 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 14,317,427 | 57,573,850 | 1.50% |
| 2025-08-01 | 3.97 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 14,510,427 | 57,857,070 | 0.76% |
| 2025-07-31 | 4.04 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 16,843,300 | 67,471,491 | -1.73% |
| 2025-07-30 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 17,039,000 | 69,280,862 | -1.22% |
| 2025-07-29 | 4.09 | 4.10 | 4.03 | 4.09 | 4.09 | qfq | 19,642,300 | 79,648,371 | -0.24% |
| 2025-07-28 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | qfq | 22,091,227 | 90,821,254 | 0.00% |
| 2025-07-25 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | qfq | 25,385,800 | 104,240,246 | -1.20% |
| 2025-07-24 | 4.09 | 4.20 | 4.08 | 4.15 | 4.15 | qfq | 32,079,570 | 132,868,841 | 0.97% |
| 2025-07-23 | 4.14 | 4.21 | 4.09 | 4.11 | 4.11 | qfq | 44,505,200 | 184,502,800 | -1.91% |
| 2025-07-22 | 4.23 | 4.30 | 4.17 | 4.19 | 4.19 | qfq | 68,613,367 | 288,893,649 | -0.48% |
| 2025-07-21 | 4.25 | 4.37 | 4.21 | 4.21 | 4.21 | qfq | 119,279,794 | 509,128,553 | -6.44% |
| 2025-07-18 | 4.80 | 5.19 | 4.48 | 4.50 | 4.50 | qfq | 159,598,737 | 785,459,917 | -4.66% |
| 2025-07-17 | 4.45 | 4.72 | 4.18 | 4.72 | 4.72 | qfq | 126,677,714 | 558,390,743 | 10.02% |
| 2025-07-16 | 3.89 | 4.29 | 3.88 | 4.29 | 4.29 | qfq | 23,769,492 | 97,710,941 | 10.00% |
| 2025-07-15 | 3.91 | 3.96 | 3.83 | 3.90 | 3.90 | qfq | 18,301,203 | 71,119,910 | -1.52% |
| 2025-07-14 | 3.90 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 16,965,687 | 66,846,183 | 1.28% |
| 2025-07-11 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | qfq | 14,762,303 | 57,626,077 | 0.00% |
| 2025-07-10 | 3.90 | 3.92 | 3.87 | 3.91 | 3.91 | qfq | 12,550,600 | 48,843,316 | 0.26% |
| 2025-07-09 | 3.93 | 3.96 | 3.89 | 3.90 | 3.90 | qfq | 15,292,750 | 59,847,970 | -0.76% |
| 2025-07-08 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | qfq | 15,554,144 | 60,880,102 | 1.29% |
| 2025-07-07 | 3.86 | 3.89 | 3.80 | 3.88 | 3.88 | qfq | 16,418,650 | 63,270,548 | 0.26% |
| 2025-07-04 | 3.91 | 4.10 | 3.86 | 3.87 | 3.87 | qfq | 21,093,835 | 82,668,973 | -1.02% |
| 2025-07-03 | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | qfq | 13,425,591 | 52,368,269 | 0.26% |
| 2025-07-02 | 3.93 | 3.96 | 3.88 | 3.90 | 3.90 | qfq | 16,596,800 | 64,698,806 | -1.02% |
| 2025-07-01 | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | qfq | 21,042,208 | 82,839,538 | -1.25% |
| 2025-06-30 | 3.88 | 4.01 | 3.86 | 3.99 | 3.99 | qfq | 36,873,094 | 145,312,895 | 3.10% |
| 2025-06-27 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | qfq | 32,875,445 | 126,515,496 | 2.38% |
| 2025-06-26 | 3.75 | 3.82 | 3.70 | 3.78 | 3.78 | qfq | 29,859,100 | 112,673,482 | -0.79% |
| 2025-06-25 | 3.77 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 30,417,845 | 115,740,199 | 0.79% |
| 2025-06-24 | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 36,372,800 | 138,070,229 | 1.34% |
| 2025-06-23 | 3.69 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 28,027,600 | 104,140,461 | -0.53% |
| 2025-06-20 | 3.71 | 3.81 | 3.64 | 3.75 | 3.75 | qfq | 34,925,700 | 130,147,891 | 1.63% |
| 2025-06-19 | 3.72 | 3.86 | 3.68 | 3.69 | 3.69 | qfq | 42,646,989 | 160,202,141 | -1.34% |
| 2025-06-18 | 3.88 | 3.91 | 3.73 | 3.74 | 3.74 | qfq | 56,602,262 | 213,995,789 | -5.08% |
| 2025-06-17 | 4.25 | 4.29 | 3.94 | 3.94 | 3.94 | qfq | 87,017,759 | 352,990,481 | -10.05% |
| 2025-06-16 | 4.50 | 4.80 | 4.35 | 4.38 | 4.37 | qfq | 108,735,663 | 491,436,765 | -8.75% |
| 2025-06-13 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | qfq | 16,322,067 | 78,345,922 | 10.09% |
| 2025-06-12 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | qfq | 8,795,500 | 38,348,380 | 10.10% |
| 2025-06-11 | 3.80 | 3.96 | 3.80 | 3.96 | 3.95 | qfq | 17,402,524 | 68,708,204 | 10.00% |
| 2025-06-10 | 3.61 | 3.65 | 3.54 | 3.60 | 3.59 | qfq | 8,776,085 | 31,635,396 | -0.55% |
| 2025-06-09 | 3.60 | 3.63 | 3.59 | 3.62 | 3.61 | qfq | 8,005,800 | 28,901,004 | 0.56% |
| 2025-06-06 | 3.59 | 3.61 | 3.55 | 3.60 | 3.59 | qfq | 7,863,605 | 28,127,335 | 0.28% |
| 2025-06-05 | 3.56 | 3.60 | 3.51 | 3.59 | 3.58 | qfq | 9,353,335 | 33,350,707 | 1.13% |
| 2025-06-04 | 3.55 | 3.56 | 3.51 | 3.55 | 3.54 | qfq | 6,734,361 | 23,834,179 | 0.85% |
| 2025-06-03 | 3.53 | 3.57 | 3.50 | 3.52 | 3.51 | qfq | 7,900,600 | 27,851,902 | -0.56% |
| 2025-05-30 | 3.73 | 3.73 | 3.52 | 3.54 | 3.53 | qfq | 17,496,600 | 62,907,157 | -5.09% |
| 2025-05-29 | 3.63 | 3.76 | 3.62 | 3.73 | 3.72 | qfq | 11,649,700 | 43,406,174 | 2.47% |
| 2025-05-28 | 3.65 | 3.76 | 3.62 | 3.64 | 3.63 | qfq | 10,305,300 | 37,858,292 | -0.27% |
| 2025-05-27 | 3.62 | 3.67 | 3.55 | 3.65 | 3.64 | qfq | 9,158,700 | 33,050,780 | 0.27% |
| 2025-05-26 | 3.62 | 3.68 | 3.60 | 3.64 | 3.63 | qfq | 9,522,900 | 34,638,507 | -0.27% |
| 2025-05-23 | 3.67 | 3.76 | 3.64 | 3.65 | 3.64 | qfq | 10,847,300 | 40,084,097 | -0.82% |
| 2025-05-22 | 3.74 | 3.77 | 3.66 | 3.68 | 3.67 | qfq | 8,351,400 | 30,970,837 | -1.60% |
| 2025-05-21 | 3.77 | 3.77 | 3.70 | 3.74 | 3.73 | qfq | 7,655,700 | 28,594,900 | -1.06% |
| 2025-05-20 | 3.74 | 3.78 | 3.71 | 3.78 | 3.77 | qfq | 12,892,663 | 48,226,792 | 1.34% |
| 2025-05-19 | 3.80 | 3.80 | 3.66 | 3.73 | 3.72 | qfq | 17,690,100 | 65,537,591 | -0.27% |
| 2025-05-16 | 3.64 | 3.77 | 3.63 | 3.74 | 3.73 | qfq | 17,631,600 | 65,895,300 | 2.75% |
| 2025-05-15 | 3.68 | 3.69 | 3.61 | 3.64 | 3.63 | qfq | 10,936,200 | 39,905,693 | -1.62% |
| 2025-05-14 | 3.76 | 3.78 | 3.65 | 3.70 | 3.69 | qfq | 15,840,700 | 58,481,615 | -2.37% |
| 2025-05-13 | 3.69 | 3.87 | 3.59 | 3.79 | 3.78 | qfq | 30,679,357 | 115,094,684 | 4.12% |
| 2025-05-12 | 3.59 | 3.71 | 3.59 | 3.64 | 3.63 | qfq | 13,870,643 | 50,488,074 | 1.96% |
| 2025-05-09 | 3.64 | 3.65 | 3.55 | 3.57 | 3.56 | qfq | 9,089,400 | 32,573,616 | -1.92% |
| 2025-05-08 | 3.59 | 3.67 | 3.55 | 3.64 | 3.63 | qfq | 12,216,400 | 44,453,943 | 1.39% |
| 2025-05-07 | 3.60 | 3.69 | 3.55 | 3.59 | 3.58 | qfq | 10,613,300 | 38,084,450 | 0.28% |
| 2025-05-06 | 3.46 | 3.58 | 3.46 | 3.58 | 3.57 | qfq | 14,264,300 | 50,468,691 | 4.37% |
| 2025-04-30 | 3.42 | 3.48 | 3.35 | 3.43 | 3.42 | qfq | 12,324,100 | 42,220,392 | -1.72% |
| 2025-04-29 | 3.42 | 3.51 | 3.36 | 3.49 | 3.48 | qfq | 10,027,200 | 34,897,248 | 2.05% |
| 2025-04-28 | 3.52 | 3.52 | 3.40 | 3.42 | 3.41 | qfq | 10,842,333 | 37,153,640 | -2.56% |
| 2025-04-25 | 3.50 | 3.56 | 3.49 | 3.51 | 3.50 | qfq | 10,563,455 | 37,263,754 | -0.28% |
| 2025-04-24 | 3.59 | 3.63 | 3.49 | 3.52 | 3.51 | qfq | 16,303,500 | 57,899,975 | -0.56% |
| 2025-04-23 | 3.48 | 3.57 | 3.48 | 3.54 | 3.53 | qfq | 21,354,226 | 75,499,105 | 1.72% |
| 2025-04-22 | 3.47 | 3.51 | 3.45 | 3.48 | 3.47 | qfq | 13,676,724 | 47,541,754 | -0.29% |
| 2025-04-21 | 3.46 | 3.49 | 3.45 | 3.49 | 3.48 | qfq | 16,361,900 | 56,741,381 | 0.29% |
| 2025-04-18 | 3.47 | 3.56 | 3.40 | 3.48 | 3.47 | qfq | 17,618,971 | 60,836,109 | -0.57% |
| 2025-04-17 | 3.52 | 3.54 | 3.46 | 3.50 | 3.49 | qfq | 24,677,456 | 86,334,900 | -1.41% |
| 2025-04-16 | 3.66 | 3.66 | 3.49 | 3.55 | 3.54 | qfq | 35,876,033 | 127,655,035 | -3.79% |
| 2025-04-15 | 3.35 | 3.69 | 3.35 | 3.69 | 3.68 | qfq | 11,660,316 | 42,225,897 | 10.15% |
| 2025-04-14 | 3.32 | 3.40 | 3.30 | 3.35 | 3.34 | qfq | 10,668,000 | 35,788,988 | 3.08% |
| 2025-04-11 | 3.24 | 3.31 | 3.20 | 3.25 | 3.24 | qfq | 9,613,142 | 31,438,204 | -0.61% |
| 2025-04-10 | 3.20 | 3.31 | 3.20 | 3.27 | 3.26 | qfq | 15,781,875 | 51,602,884 | 3.81% |
| 2025-04-09 | 3.10 | 3.18 | 2.88 | 3.15 | 3.14 | qfq | 18,293,445 | 55,833,694 | 0.00% |
| 2025-04-08 | 3.25 | 3.29 | 3.08 | 3.15 | 3.14 | qfq | 25,289,682 | 79,707,159 | -3.96% |
| 2025-04-07 | 3.51 | 3.51 | 3.28 | 3.28 | 3.27 | qfq | 12,793,500 | 42,441,917 | -9.89% |
| 2025-04-03 | 3.60 | 3.66 | 3.57 | 3.64 | 3.63 | qfq | 11,133,400 | 40,281,514 | -0.55% |
| 2025-04-02 | 3.63 | 3.69 | 3.57 | 3.66 | 3.65 | qfq | 11,080,385 | 40,448,337 | 1.10% |
| 2025-04-01 | 3.62 | 3.68 | 3.60 | 3.62 | 3.61 | qfq | 11,570,467 | 42,082,532 | 0.28% |
| 2025-03-31 | 3.74 | 3.76 | 3.59 | 3.61 | 3.60 | qfq | 17,053,467 | 62,164,971 | -3.48% |
| 2025-03-28 | 3.76 | 3.81 | 3.74 | 3.74 | 3.73 | qfq | 8,453,500 | 31,838,409 | -1.32% |
| 2025-03-27 | 3.86 | 3.86 | 3.76 | 3.79 | 3.78 | qfq | 9,762,600 | 37,159,263 | -2.57% |
| 2025-03-26 | 3.74 | 3.90 | 3.74 | 3.89 | 3.88 | qfq | 13,984,067 | 53,982,290 | 3.18% |
| 2025-03-25 | 3.77 | 3.83 | 3.73 | 3.77 | 3.76 | qfq | 10,286,855 | 38,855,548 | -0.26% |
| 2025-03-24 | 3.92 | 3.93 | 3.71 | 3.78 | 3.77 | qfq | 13,861,700 | 52,781,869 | -3.82% |
| 2025-03-21 | 4.00 | 4.01 | 3.89 | 3.93 | 3.92 | qfq | 12,688,542 | 50,028,966 | -2.48% |
| 2025-03-20 | 3.92 | 4.06 | 3.91 | 4.03 | 4.02 | qfq | 14,980,755 | 59,945,865 | 2.54% |
| 2025-03-19 | 3.92 | 3.95 | 3.89 | 3.93 | 3.92 | qfq | 8,917,900 | 35,005,289 | 0.51% |
| 2025-03-18 | 3.93 | 3.93 | 3.88 | 3.91 | 3.90 | qfq | 8,048,704 | 31,426,613 | 0.26% |
| 2025-03-17 | 3.92 | 3.92 | 3.85 | 3.90 | 3.89 | qfq | 10,868,800 | 42,308,662 | 1.04% |
| 2025-03-14 | 3.78 | 3.87 | 3.74 | 3.86 | 3.85 | qfq | 11,260,700 | 42,829,281 | 2.12% |
| 2025-03-13 | 3.84 | 3.86 | 3.73 | 3.78 | 3.77 | qfq | 12,895,004 | 48,616,264 | -1.82% |
| 2025-03-12 | 3.86 | 3.90 | 3.83 | 3.85 | 3.84 | qfq | 8,464,200 | 32,738,523 | 0.00% |
| 2025-03-11 | 3.85 | 3.89 | 3.80 | 3.85 | 3.84 | qfq | 10,077,000 | 38,704,230 | -0.52% |
| 2025-03-10 | 3.83 | 3.90 | 3.82 | 3.87 | 3.86 | qfq | 11,559,034 | 44,640,479 | 0.78% |
| 2025-03-07 | 3.79 | 3.87 | 3.76 | 3.84 | 3.83 | qfq | 10,949,000 | 41,862,365 | 1.05% |
| 2025-03-06 | 3.76 | 3.82 | 3.75 | 3.80 | 3.79 | qfq | 11,020,200 | 41,805,913 | 1.60% |
| 2025-03-05 | 3.74 | 3.75 | 3.67 | 3.74 | 3.73 | qfq | 9,458,767 | 35,118,671 | 0.00% |
| 2025-03-04 | 3.66 | 3.75 | 3.64 | 3.74 | 3.73 | qfq | 8,846,267 | 32,815,449 | 1.91% |
| 2025-03-03 | 3.67 | 3.74 | 3.65 | 3.67 | 3.66 | qfq | 12,453,200 | 46,053,475 | 0.00% |
| 2025-02-28 | 3.77 | 3.80 | 3.65 | 3.67 | 3.66 | qfq | 14,109,800 | 52,313,794 | -3.17% |
| 2025-02-27 | 3.84 | 3.84 | 3.71 | 3.79 | 3.78 | qfq | 12,510,700 | 47,280,586 | -0.79% |
| 2025-02-26 | 3.76 | 3.86 | 3.75 | 3.82 | 3.81 | qfq | 13,813,339 | 52,709,443 | 1.87% |
| 2025-02-25 | 3.71 | 3.81 | 3.69 | 3.75 | 3.74 | qfq | 12,828,900 | 48,231,195 | 0.27% |
| 2025-02-24 | 3.72 | 3.78 | 3.70 | 3.74 | 3.73 | qfq | 12,316,135 | 45,944,883 | 0.00% |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 9,940,967 | 37,242,993 | -1.32% |
| 2025-02-20 | 3.81 | 3.82 | 3.76 | 3.79 | 3.78 | qfq | 9,322,700 | 35,355,608 | -0.52% |
| 2025-02-19 | 3.70 | 3.85 | 3.68 | 3.81 | 3.80 | qfq | 13,856,800 | 52,523,057 | 2.97% |
| 2025-02-18 | 3.76 | 3.80 | 3.68 | 3.70 | 3.69 | qfq | 11,619,400 | 43,483,040 | -1.60% |
| 2025-02-17 | 3.77 | 3.80 | 3.72 | 3.76 | 3.75 | qfq | 8,984,100 | 33,730,204 | 0.53% |
| 2025-02-14 | 3.73 | 3.83 | 3.71 | 3.74 | 3.73 | qfq | 9,757,600 | 36,772,357 | 0.00% |
| 2025-02-13 | 3.82 | 3.83 | 3.72 | 3.74 | 3.73 | qfq | 9,075,500 | 34,220,355 | -1.84% |
| 2025-02-12 | 3.78 | 3.82 | 3.76 | 3.81 | 3.80 | qfq | 8,438,875 | 32,047,548 | 0.00% |
| 2025-02-11 | 3.83 | 3.86 | 3.76 | 3.81 | 3.80 | qfq | 11,725,900 | 44,496,445 | -1.04% |
| 2025-02-10 | 3.77 | 3.85 | 3.73 | 3.85 | 3.84 | qfq | 12,622,900 | 47,847,068 | 2.12% |
| 2025-02-07 | 3.74 | 3.83 | 3.72 | 3.77 | 3.76 | qfq | 13,156,431 | 49,653,128 | 0.80% |
| 2025-02-06 | 3.57 | 3.74 | 3.54 | 3.74 | 3.73 | qfq | 15,700,800 | 57,416,479 | 4.47% |
| 2025-02-05 | 3.53 | 3.60 | 3.50 | 3.58 | 3.57 | qfq | 11,373,000 | 40,531,965 | 2.29% |
| 2025-01-27 | 3.55 | 3.62 | 3.50 | 3.50 | 3.49 | qfq | 12,544,631 | 44,553,388 | -1.13% |
| 2025-01-24 | 3.52 | 3.58 | 3.50 | 3.54 | 3.53 | qfq | 11,108,900 | 39,248,195 | 0.00% |
| 2025-01-23 | 3.59 | 3.65 | 3.52 | 3.54 | 3.53 | qfq | 11,359,931 | 40,882,529 | 0.00% |
| 2025-01-22 | 3.59 | 3.59 | 3.52 | 3.54 | 3.53 | qfq | 10,948,352 | 38,804,551 | -1.67% |
| 2025-01-21 | 3.63 | 3.65 | 3.56 | 3.60 | 3.59 | qfq | 9,785,300 | 35,159,289 | -0.83% |
| 2025-01-20 | 3.57 | 3.64 | 3.52 | 3.63 | 3.62 | qfq | 14,146,400 | 50,956,040 | 2.25% |
| 2025-01-17 | 3.59 | 3.59 | 3.51 | 3.55 | 3.54 | qfq | 12,547,916 | 44,548,499 | -0.84% |
| 2025-01-16 | 3.57 | 3.66 | 3.56 | 3.58 | 3.57 | qfq | 14,773,200 | 53,400,200 | 0.28% |
| 2025-01-15 | 3.59 | 3.63 | 3.53 | 3.57 | 3.56 | qfq | 14,256,404 | 50,762,419 | -1.11% |
| 2025-01-14 | 3.42 | 3.61 | 3.42 | 3.61 | 3.60 | qfq | 21,691,887 | 77,025,537 | 4.94% |
| 2025-01-13 | 3.37 | 3.46 | 3.32 | 3.44 | 3.43 | qfq | 15,794,300 | 53,726,417 | 1.47% |
| 2025-01-10 | 3.50 | 3.58 | 3.39 | 3.39 | 3.38 | qfq | 18,853,600 | 65,582,598 | -2.87% |
| 2025-01-09 | 3.50 | 3.55 | 3.46 | 3.49 | 3.48 | qfq | 21,590,783 | 75,561,585 | -1.13% |
| 2025-01-08 | 3.59 | 3.63 | 3.45 | 3.53 | 3.52 | qfq | 40,806,004 | 144,881,645 | -5.61% |
| 2025-01-07 | 3.80 | 4.08 | 3.64 | 3.74 | 3.73 | qfq | 44,992,329 | 174,281,050 | 0.81% |
| 2025-01-06 | 3.76 | 3.84 | 3.59 | 3.71 | 3.70 | qfq | 17,669,100 | 65,867,636 | -1.33% |
| 2025-01-03 | 3.82 | 3.91 | 3.69 | 3.76 | 3.75 | qfq | 23,816,285 | 90,378,241 | -1.05% |
| 2025-01-02 | 3.83 | 3.91 | 3.75 | 3.80 | 3.79 | qfq | 20,259,411 | 77,845,374 | -0.78% |
| 2024-12-31 | 3.98 | 4.01 | 3.83 | 3.83 | 3.82 | qfq | 18,016,892 | 70,020,386 | -3.77% |
| 2024-12-30 | 3.98 | 4.06 | 3.85 | 3.98 | 3.97 | qfq | 32,473,065 | 128,905,593 | -2.69% |
| 2024-12-27 | 3.85 | 4.24 | 3.81 | 4.09 | 4.08 | qfq | 41,324,423 | 169,078,671 | 6.23% |
| 2024-12-26 | 3.79 | 3.88 | 3.75 | 3.85 | 3.84 | qfq | 8,905,300 | 34,224,279 | 1.58% |
| 2024-12-25 | 3.86 | 3.87 | 3.72 | 3.79 | 3.78 | qfq | 12,311,352 | 46,548,826 | -2.57% |
| 2024-12-24 | 3.86 | 3.95 | 3.84 | 3.89 | 3.88 | qfq | 13,716,507 | 53,396,804 | 1.30% |
| 2024-12-23 | 4.14 | 4.14 | 3.83 | 3.84 | 3.83 | qfq | 17,086,201 | 67,233,262 | -7.25% |
| 2024-12-20 | 4.15 | 4.19 | 4.11 | 4.14 | 4.13 | qfq | 8,017,300 | 33,281,344 | -0.24% |
| 2024-12-19 | 4.19 | 4.19 | 4.06 | 4.15 | 4.14 | qfq | 9,881,593 | 40,721,198 | -0.95% |
| 2024-12-18 | 4.11 | 4.23 | 4.11 | 4.19 | 4.18 | qfq | 10,094,600 | 42,292,910 | 0.00% |
| 2024-12-17 | 4.32 | 4.35 | 4.16 | 4.19 | 4.18 | qfq | 11,728,000 | 49,634,461 | -3.23% |
| 2024-12-16 | 4.35 | 4.39 | 4.30 | 4.33 | 4.32 | qfq | 11,337,300 | 49,219,867 | -0.92% |
| 2024-12-13 | 4.42 | 4.51 | 4.35 | 4.37 | 4.36 | qfq | 21,587,300 | 95,439,019 | -1.13% |
| 2024-12-12 | 4.44 | 4.45 | 4.36 | 4.42 | 4.41 | qfq | 13,592,700 | 59,864,820 | 0.91% |
| 2024-12-11 | 4.31 | 4.39 | 4.28 | 4.38 | 4.37 | qfq | 12,569,704 | 54,654,558 | 2.10% |
| 2024-12-10 | 4.45 | 4.47 | 4.28 | 4.29 | 4.28 | qfq | 17,295,700 | 75,561,886 | -1.61% |
| 2024-12-09 | 4.31 | 4.43 | 4.29 | 4.36 | 4.35 | qfq | 19,951,900 | 87,163,769 | 1.40% |
| 2024-12-06 | 4.27 | 4.32 | 4.19 | 4.30 | 4.29 | qfq | 14,037,600 | 59,851,438 | 0.47% |
| 2024-12-05 | 4.20 | 4.30 | 4.16 | 4.28 | 4.27 | qfq | 12,755,000 | 54,391,054 | 2.15% |
| 2024-12-04 | 4.29 | 4.29 | 4.15 | 4.19 | 4.18 | qfq | 11,105,701 | 46,764,887 | -1.18% |
| 2024-12-03 | 4.30 | 4.30 | 4.16 | 4.24 | 4.23 | qfq | 11,525,000 | 48,638,453 | -0.24% |
| 2024-12-02 | 4.11 | 4.26 | 4.11 | 4.25 | 4.24 | qfq | 16,809,586 | 70,862,786 | 3.41% |
| 2024-11-29 | 4.03 | 4.13 | 3.99 | 4.11 | 4.10 | qfq | 10,986,817 | 44,832,758 | 1.48% |
| 2024-11-28 | 4.05 | 4.08 | 4.03 | 4.05 | 4.04 | qfq | 9,995,800 | 40,509,393 | 0.00% |
| 2024-11-27 | 4.00 | 4.05 | 3.87 | 4.05 | 4.04 | qfq | 11,471,600 | 45,262,302 | 1.25% |
| 2024-11-26 | 4.09 | 4.10 | 3.98 | 4.00 | 3.99 | qfq | 10,040,215 | 40,540,846 | -2.44% |
| 2024-11-25 | 4.04 | 4.12 | 3.98 | 4.10 | 4.09 | qfq | 11,759,052 | 47,692,433 | 2.50% |
| 2024-11-22 | 4.15 | 4.18 | 3.98 | 4.00 | 3.99 | qfq | 14,498,800 | 59,431,016 | -3.85% |
| 2024-11-21 | 4.20 | 4.22 | 4.10 | 4.16 | 4.15 | qfq | 10,214,074 | 42,486,301 | -0.72% |
| 2024-11-20 | 4.12 | 4.19 | 4.08 | 4.19 | 4.18 | qfq | 10,816,885 | 44,899,356 | 1.70% |
| 2024-11-19 | 4.00 | 4.12 | 3.98 | 4.12 | 4.11 | qfq | 14,675,131 | 59,342,087 | 4.04% |
| 2024-11-18 | 4.02 | 4.07 | 3.93 | 3.96 | 3.95 | qfq | 11,857,200 | 47,430,671 | -1.00% |
| 2024-11-15 | 4.09 | 4.13 | 3.99 | 4.00 | 3.99 | qfq | 11,957,500 | 48,767,091 | -2.20% |
| 2024-11-14 | 4.24 | 4.25 | 4.07 | 4.09 | 4.08 | qfq | 12,649,800 | 52,357,851 | -3.54% |
| 2024-11-13 | 4.32 | 4.37 | 4.15 | 4.24 | 4.23 | qfq | 15,811,195 | 66,926,883 | -1.85% |
| 2024-11-12 | 4.35 | 4.43 | 4.27 | 4.32 | 4.31 | qfq | 20,268,200 | 88,082,324 | -0.23% |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.33 | 4.32 | qfq | 15,863,400 | 68,086,665 | 1.17% |
| 2024-11-08 | 4.31 | 4.38 | 4.24 | 4.28 | 4.27 | qfq | 19,879,100 | 85,447,664 | 0.47% |
| 2024-11-07 | 4.15 | 4.26 | 4.14 | 4.26 | 4.25 | qfq | 19,147,600 | 80,698,860 | 2.40% |
| 2024-11-06 | 4.17 | 4.22 | 4.08 | 4.16 | 4.15 | qfq | 20,065,282 | 83,372,384 | 0.00% |
| 2024-11-05 | 4.08 | 4.16 | 4.03 | 4.16 | 4.15 | qfq | 21,657,302 | 89,188,036 | 1.96% |
| 2024-11-04 | 3.94 | 4.08 | 3.91 | 4.08 | 4.07 | qfq | 16,777,495 | 67,687,994 | 4.35% |
| 2024-11-01 | 4.09 | 4.10 | 3.88 | 3.91 | 3.90 | qfq | 19,177,116 | 75,746,000 | -4.40% |
| 2024-10-31 | 4.08 | 4.12 | 4.00 | 4.09 | 4.08 | qfq | 18,785,400 | 76,414,626 | 0.74% |
| 2024-10-30 | 3.96 | 4.09 | 3.96 | 4.06 | 4.05 | qfq | 18,465,770 | 74,568,998 | 1.50% |
| 2024-10-29 | 4.12 | 4.15 | 4.00 | 4.00 | 3.99 | qfq | 22,380,800 | 91,059,657 | -2.20% |
| 2024-10-28 | 4.02 | 4.10 | 3.99 | 4.09 | 4.08 | qfq | 28,470,011 | 115,491,348 | 2.25% |
| 2024-10-25 | 3.95 | 4.06 | 3.95 | 4.00 | 3.99 | qfq | 36,847,901 | 147,106,161 | 0.76% |
| 2024-10-24 | 4.27 | 4.27 | 3.95 | 3.97 | 3.96 | qfq | 62,980,215 | 255,563,040 | -3.41% |
| 2024-10-23 | 3.75 | 4.11 | 3.71 | 4.11 | 4.10 | qfq | 13,078,922 | 52,518,022 | 9.89% |
| 2024-10-22 | 3.67 | 3.79 | 3.63 | 3.74 | 3.73 | qfq | 13,660,504 | 50,706,547 | 2.47% |
| 2024-10-21 | 3.71 | 3.72 | 3.62 | 3.65 | 3.64 | qfq | 14,663,100 | 53,707,006 | -1.62% |
| 2024-10-18 | 3.56 | 3.76 | 3.55 | 3.71 | 3.70 | qfq | 13,520,811 | 49,524,603 | 4.21% |
| 2024-10-17 | 3.66 | 3.72 | 3.56 | 3.56 | 3.55 | qfq | 9,590,500 | 34,900,561 | -2.47% |
| 2024-10-16 | 3.68 | 3.71 | 3.61 | 3.65 | 3.64 | qfq | 9,869,207 | 36,041,481 | -1.62% |
| 2024-10-15 | 3.82 | 3.83 | 3.69 | 3.71 | 3.70 | qfq | 10,140,790 | 38,156,290 | -3.13% |
| 2024-10-14 | 3.71 | 3.84 | 3.69 | 3.83 | 3.82 | qfq | 11,769,307 | 44,403,750 | 3.23% |
| 2024-10-11 | 3.92 | 3.92 | 3.67 | 3.71 | 3.70 | qfq | 13,343,419 | 50,396,609 | -5.36% |
| 2024-10-10 | 3.93 | 4.01 | 3.82 | 3.92 | 3.91 | qfq | 14,743,400 | 57,960,611 | 0.77% |
| 2024-10-09 | 4.18 | 4.18 | 3.85 | 3.89 | 3.88 | qfq | 23,173,872 | 92,672,767 | -7.82% |
| 2024-10-08 | 4.45 | 4.45 | 3.98 | 4.22 | 4.21 | qfq | 29,887,832 | 125,867,368 | 4.20% |
| 2024-09-30 | 3.81 | 4.07 | 3.77 | 4.05 | 4.04 | qfq | 27,522,985 | 108,467,854 | 9.46% |
| 2024-09-27 | 3.70 | 3.76 | 3.63 | 3.70 | 3.69 | qfq | 11,499,783 | 42,509,658 | 1.37% |
| 2024-09-26 | 3.49 | 3.65 | 3.47 | 3.65 | 3.64 | qfq | 10,958,504 | 39,253,317 | 3.99% |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.51 | 3.50 | qfq | 12,040,104 | 42,630,529 | 2.03% |
| 2024-09-24 | 3.33 | 3.44 | 3.30 | 3.44 | 3.43 | qfq | 10,488,604 | 35,481,384 | 3.30% |
| 2024-09-23 | 3.25 | 3.34 | 3.23 | 3.33 | 3.32 | qfq | 7,892,378 | 26,063,484 | 2.46% |
| 2024-09-20 | 3.28 | 3.31 | 3.23 | 3.25 | 3.24 | qfq | 6,155,200 | 20,105,509 | -0.91% |
| 2024-09-19 | 3.16 | 3.29 | 3.14 | 3.28 | 3.27 | qfq | 8,340,919 | 27,024,746 | 3.47% |
| 2024-09-18 | 3.18 | 3.19 | 3.08 | 3.17 | 3.16 | qfq | 5,660,400 | 17,734,703 | -0.31% |
| 2024-09-13 | 3.24 | 3.24 | 3.17 | 3.18 | 3.17 | qfq | 6,079,800 | 19,432,557 | -1.55% |
| 2024-09-12 | 3.25 | 3.31 | 3.23 | 3.23 | 3.22 | qfq | 6,218,700 | 20,333,306 | -0.92% |
| 2024-09-11 | 3.24 | 3.29 | 3.21 | 3.26 | 3.25 | qfq | 6,063,500 | 19,749,177 | 0.00% |
| 2024-09-10 | 3.23 | 3.28 | 3.18 | 3.26 | 3.25 | qfq | 8,372,343 | 27,040,287 | 0.62% |
| 2024-09-09 | 3.27 | 3.29 | 3.21 | 3.24 | 3.23 | qfq | 7,900,300 | 25,640,111 | -1.52% |
| 2024-09-06 | 3.37 | 3.38 | 3.28 | 3.29 | 3.28 | qfq | 7,406,768 | 24,667,632 | -2.37% |
| 2024-09-05 | 3.32 | 3.39 | 3.30 | 3.37 | 3.36 | qfq | 8,098,000 | 27,182,199 | 2.12% |
| 2024-09-04 | 3.29 | 3.35 | 3.26 | 3.30 | 3.29 | qfq | 7,335,374 | 24,285,131 | -0.60% |
| 2024-09-03 | 3.29 | 3.35 | 3.26 | 3.32 | 3.31 | qfq | 8,216,885 | 27,190,392 | 1.22% |
| 2024-09-02 | 3.35 | 3.39 | 3.27 | 3.28 | 3.27 | qfq | 11,288,052 | 37,643,463 | -2.67% |
| 2024-08-30 | 3.36 | 3.43 | 3.29 | 3.37 | 3.36 | qfq | 14,502,173 | 49,107,643 | -0.59% |
| 2024-08-29 | 3.26 | 3.40 | 3.21 | 3.39 | 3.38 | qfq | 7,857,500 | 26,323,492 | 3.35% |
| 2024-08-28 | 3.26 | 3.33 | 3.22 | 3.28 | 3.27 | qfq | 5,180,100 | 16,994,207 | 0.61% |
| 2024-08-27 | 3.33 | 3.34 | 3.26 | 3.26 | 3.25 | qfq | 5,784,900 | 19,012,673 | -2.40% |
| 2024-08-26 | 3.26 | 3.37 | 3.25 | 3.34 | 3.33 | qfq | 6,813,104 | 22,672,498 | 2.45% |
| 2024-08-23 | 3.28 | 3.31 | 3.24 | 3.26 | 3.25 | qfq | 5,681,353 | 18,586,065 | -0.61% |
| 2024-08-22 | 3.38 | 3.39 | 3.27 | 3.28 | 3.27 | qfq | 7,166,909 | 23,723,355 | -2.38% |
| 2024-08-21 | 3.37 | 3.41 | 3.35 | 3.36 | 3.35 | qfq | 5,564,900 | 18,759,962 | -0.30% |
| 2024-08-20 | 3.48 | 3.48 | 3.36 | 3.37 | 3.36 | qfq | 7,402,100 | 25,175,045 | -3.16% |
| 2024-08-19 | 3.47 | 3.54 | 3.47 | 3.48 | 3.47 | qfq | 6,447,900 | 22,534,061 | -0.29% |
| 2024-08-16 | 3.55 | 3.57 | 3.48 | 3.49 | 3.48 | qfq | 5,984,800 | 21,054,066 | -1.69% |
| 2024-08-15 | 3.48 | 3.57 | 3.44 | 3.55 | 3.54 | qfq | 7,680,200 | 27,010,339 | 2.01% |
| 2024-08-14 | 3.51 | 3.55 | 3.47 | 3.48 | 3.47 | qfq | 5,608,600 | 19,632,195 | -1.42% |
| 2024-08-13 | 3.49 | 3.54 | 3.45 | 3.53 | 3.52 | qfq | 5,446,308 | 19,011,896 | 0.86% |
| 2024-08-12 | 3.54 | 3.55 | 3.48 | 3.50 | 3.49 | qfq | 7,220,116 | 25,334,896 | -1.41% |
| 2024-08-09 | 3.61 | 3.66 | 3.55 | 3.55 | 3.54 | qfq | 7,567,927 | 27,228,233 | -1.11% |
| 2024-08-08 | 3.60 | 3.63 | 3.54 | 3.59 | 3.58 | qfq | 8,279,376 | 29,717,184 | -1.37% |
| 2024-08-07 | 3.63 | 3.68 | 3.58 | 3.64 | 3.63 | qfq | 8,405,986 | 30,631,716 | -0.55% |
| 2024-08-06 | 3.67 | 3.71 | 3.59 | 3.66 | 3.65 | qfq | 12,617,727 | 45,961,315 | 0.55% |
| 2024-08-05 | 3.71 | 3.81 | 3.63 | 3.64 | 3.63 | qfq | 21,421,524 | 79,718,865 | -4.71% |
| 2024-08-02 | 3.82 | 3.95 | 3.75 | 3.82 | 3.81 | qfq | 26,995,490 | 103,739,126 | 0.26% |
| 2024-08-01 | 3.86 | 3.86 | 3.77 | 3.81 | 3.80 | qfq | 14,292,121 | 54,371,516 | -1.04% |
| 2024-07-31 | 3.62 | 3.86 | 3.62 | 3.85 | 3.84 | qfq | 19,909,568 | 75,403,575 | 5.48% |
| 2024-07-30 | 3.67 | 3.69 | 3.60 | 3.65 | 3.64 | qfq | 18,368,061 | 66,862,946 | -0.54% |
| 2024-07-29 | 3.60 | 3.87 | 3.55 | 3.67 | 3.66 | qfq | 26,925,777 | 99,737,946 | 1.94% |
| 2024-07-26 | 3.50 | 3.61 | 3.50 | 3.60 | 3.59 | qfq | 8,541,294 | 30,520,567 | 3.15% |
| 2024-07-25 | 3.42 | 3.53 | 3.38 | 3.49 | 3.48 | qfq | 11,358,062 | 39,361,338 | 2.05% |
| 2024-07-24 | 3.48 | 3.51 | 3.35 | 3.42 | 3.41 | qfq | 12,664,878 | 43,437,285 | -2.84% |
| 2024-07-23 | 3.59 | 3.65 | 3.50 | 3.52 | 3.51 | qfq | 9,480,152 | 34,035,384 | -2.22% |
| 2024-07-22 | 3.63 | 3.69 | 3.55 | 3.60 | 3.59 | qfq | 11,097,138 | 40,085,708 | -1.64% |
| 2024-07-19 | 3.69 | 3.70 | 3.62 | 3.66 | 3.65 | qfq | 7,185,929 | 26,301,539 | -0.81% |
| 2024-07-18 | 3.68 | 3.71 | 3.60 | 3.69 | 3.68 | qfq | 10,732,698 | 39,226,242 | -1.07% |
| 2024-07-17 | 3.84 | 3.84 | 3.71 | 3.73 | 3.72 | qfq | 8,483,804 | 31,796,422 | -2.61% |
| 2024-07-16 | 3.78 | 3.87 | 3.73 | 3.83 | 3.82 | qfq | 10,935,990 | 41,685,938 | 1.32% |
| 2024-07-15 | 3.86 | 3.89 | 3.75 | 3.78 | 3.77 | qfq | 9,230,664 | 35,062,167 | -2.33% |
| 2024-07-12 | 3.84 | 3.90 | 3.79 | 3.87 | 3.86 | qfq | 9,883,635 | 37,982,621 | 0.52% |
| 2024-07-11 | 3.75 | 3.88 | 3.73 | 3.85 | 3.84 | qfq | 12,243,009 | 46,599,247 | 4.62% |
| 2024-07-10 | 3.66 | 3.77 | 3.63 | 3.68 | 3.67 | qfq | 8,748,010 | 32,312,540 | 0.82% |
| 2024-07-09 | 3.50 | 3.66 | 3.50 | 3.65 | 3.64 | qfq | 9,094,853 | 32,627,617 | 2.82% |
| 2024-07-08 | 3.72 | 3.72 | 3.55 | 3.55 | 3.54 | qfq | 8,531,300 | 30,635,721 | -3.79% |
| 2024-07-05 | 3.63 | 3.71 | 3.56 | 3.69 | 3.68 | qfq | 8,947,623 | 32,559,823 | 0.82% |
| 2024-07-04 | 3.75 | 3.79 | 3.64 | 3.66 | 3.65 | qfq | 9,663,100 | 35,817,013 | -2.40% |
| 2024-07-03 | 3.76 | 3.84 | 3.72 | 3.75 | 3.74 | qfq | 10,941,424 | 41,399,777 | -0.27% |
| 2024-07-02 | 3.82 | 3.89 | 3.73 | 3.76 | 3.75 | qfq | 11,655,568 | 44,244,640 | -1.31% |
| 2024-07-01 | 3.75 | 3.84 | 3.67 | 3.81 | 3.80 | qfq | 12,392,309 | 46,395,025 | 2.14% |
| 2024-06-28 | 3.83 | 3.87 | 3.71 | 3.73 | 3.72 | qfq | 13,336,162 | 50,557,316 | -2.10% |
| 2024-06-27 | 3.94 | 3.96 | 3.81 | 3.81 | 3.80 | qfq | 12,773,793 | 49,299,651 | -3.54% |
| 2024-06-26 | 3.76 | 3.97 | 3.73 | 3.95 | 3.94 | qfq | 19,057,969 | 73,139,445 | 5.05% |
| 2024-06-25 | 3.75 | 3.89 | 3.63 | 3.76 | 3.75 | qfq | 36,654,511 | 139,005,142 | -3.84% |
| 2024-06-24 | 4.28 | 4.28 | 3.91 | 3.91 | 3.90 | qfq | 21,862,199 | 86,706,027 | -9.91% |
| 2024-06-21 | 4.31 | 4.40 | 4.26 | 4.34 | 4.33 | qfq | 5,556,504 | 24,113,001 | 0.46% |
| 2024-06-20 | 4.54 | 4.54 | 4.32 | 4.32 | 4.31 | qfq | 5,630,862 | 24,763,406 | -4.85% |
| 2024-06-19 | 4.65 | 4.65 | 4.53 | 4.54 | 4.53 | qfq | 4,251,476 | 19,527,539 | -1.52% |
| 2024-06-18 | 4.40 | 4.63 | 4.40 | 4.61 | 4.60 | qfq | 6,888,462 | 31,323,395 | 4.06% |
| 2024-06-17 | 4.41 | 4.51 | 4.41 | 4.43 | 4.42 | qfq | 3,687,722 | 16,408,728 | -0.67% |
| 2024-06-14 | 4.47 | 4.49 | 4.39 | 4.46 | 4.45 | qfq | 4,427,116 | 19,617,622 | -0.22% |
| 2024-06-13 | 4.55 | 4.57 | 4.43 | 4.47 | 4.46 | qfq | 3,678,987 | 16,472,685 | -1.54% |
| 2024-06-12 | 4.49 | 4.60 | 4.47 | 4.54 | 4.53 | qfq | 4,513,226 | 20,504,033 | 1.11% |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.49 | 4.48 | qfq | 5,222,159 | 23,315,223 | -1.32% |
| 2024-06-07 | 4.47 | 4.58 | 4.44 | 4.55 | 4.52 | qfq | 5,749,364 | 25,977,843 | 2.25% |
| 2024-06-06 | 4.61 | 4.70 | 4.40 | 4.45 | 4.42 | qfq | 6,098,569 | 27,434,753 | -4.71% |
| 2024-06-05 | 4.72 | 4.78 | 4.66 | 4.67 | 4.64 | qfq | 3,443,300 | 16,261,029 | -1.68% |
| 2024-06-04 | 4.79 | 4.79 | 4.68 | 4.75 | 4.72 | qfq | 4,187,100 | 19,783,013 | -0.84% |
| 2024-06-03 | 4.89 | 4.95 | 4.74 | 4.79 | 4.76 | qfq | 6,680,300 | 32,462,130 | -2.44% |
| 2024-05-31 | 4.85 | 4.92 | 4.80 | 4.91 | 4.88 | qfq | 5,413,200 | 26,429,605 | 2.08% |
| 2024-05-30 | 4.76 | 4.83 | 4.71 | 4.81 | 4.78 | qfq | 4,769,600 | 22,910,201 | 0.84% |
| 2024-05-29 | 4.70 | 4.79 | 4.69 | 4.77 | 4.74 | qfq | 4,154,506 | 19,750,426 | 1.27% |
| 2024-05-28 | 4.76 | 4.80 | 4.69 | 4.71 | 4.68 | qfq | 4,869,300 | 23,087,743 | -0.84% |
| 2024-05-27 | 4.75 | 4.80 | 4.61 | 4.75 | 4.72 | qfq | 5,528,000 | 25,888,207 | 0.21% |
| 2024-05-24 | 4.83 | 4.86 | 4.73 | 4.74 | 4.71 | qfq | 6,132,045 | 29,282,489 | -2.47% |
| 2024-05-23 | 5.02 | 5.02 | 4.85 | 4.86 | 4.83 | qfq | 6,522,000 | 31,984,606 | -3.19% |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.02 | 4.99 | qfq | 3,279,600 | 16,524,885 | 0.00% |
| 2024-05-21 | 5.10 | 5.11 | 5.00 | 5.02 | 4.99 | qfq | 4,787,600 | 24,082,824 | -2.14% |
| 2024-05-20 | 5.10 | 5.21 | 5.10 | 5.13 | 5.10 | qfq | 4,929,269 | 25,396,052 | -0.19% |
| 2024-05-17 | 5.03 | 5.14 | 5.01 | 5.14 | 5.11 | qfq | 5,696,469 | 28,982,901 | 2.19% |
| 2024-05-16 | 5.00 | 5.08 | 5.00 | 5.03 | 5.00 | qfq | 3,995,400 | 20,160,020 | 0.60% |
| 2024-05-15 | 5.06 | 5.11 | 4.99 | 5.00 | 4.97 | qfq | 4,823,807 | 24,325,852 | -1.96% |
| 2024-05-14 | 5.05 | 5.17 | 5.05 | 5.10 | 5.07 | qfq | 7,875,100 | 40,244,411 | 1.19% |
| 2024-05-13 | 5.14 | 5.14 | 5.01 | 5.04 | 5.01 | qfq | 5,618,704 | 28,459,935 | -2.14% |
| 2024-05-10 | 5.25 | 5.26 | 5.11 | 5.15 | 5.12 | qfq | 6,760,800 | 34,946,696 | -1.90% |
| 2024-05-09 | 5.25 | 5.33 | 5.23 | 5.25 | 5.21 | qfq | 4,222,600 | 22,265,990 | 0.57% |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.22 | 5.19 | qfq | 5,582,200 | 29,359,830 | -2.25% |
| 2024-05-07 | 5.38 | 5.38 | 5.28 | 5.34 | 5.30 | qfq | 5,067,600 | 26,976,685 | -0.19% |
| 2024-05-06 | 5.37 | 5.44 | 5.33 | 5.35 | 5.31 | qfq | 7,718,400 | 41,532,546 | 1.13% |
| 2024-04-30 | 5.34 | 5.39 | 5.27 | 5.29 | 5.25 | qfq | 7,055,100 | 37,488,200 | -0.75% |
| 2024-04-29 | 5.26 | 5.33 | 5.20 | 5.33 | 5.29 | qfq | 7,352,100 | 38,864,108 | 2.70% |
| 2024-04-26 | 5.11 | 5.21 | 5.08 | 5.19 | 5.16 | qfq | 5,914,584 | 30,625,438 | 1.57% |
| 2024-04-25 | 5.09 | 5.15 | 5.03 | 5.11 | 5.08 | qfq | 5,957,200 | 30,367,265 | 0.59% |
| 2024-04-24 | 4.92 | 5.08 | 4.89 | 5.08 | 5.05 | qfq | 7,765,100 | 38,938,908 | 3.67% |
| 2024-04-23 | 4.88 | 4.95 | 4.82 | 4.90 | 4.87 | qfq | 7,347,500 | 35,891,469 | 1.45% |
| 2024-04-22 | 4.80 | 4.87 | 4.66 | 4.83 | 4.80 | qfq | 5,240,500 | 25,137,514 | 0.00% |
| 2024-04-19 | 4.87 | 4.94 | 4.78 | 4.83 | 4.80 | qfq | 7,749,800 | 37,521,507 | -1.02% |
| 2024-04-18 | 4.90 | 5.00 | 4.75 | 4.88 | 4.85 | qfq | 11,210,800 | 54,941,325 | 0.41% |
| 2024-04-17 | 4.47 | 4.88 | 4.47 | 4.86 | 4.83 | qfq | 12,172,300 | 57,574,058 | 9.21% |
| 2024-04-16 | 4.73 | 4.81 | 4.43 | 4.45 | 4.42 | qfq | 13,917,775 | 63,251,072 | -7.87% |
| 2024-04-15 | 4.98 | 5.05 | 4.71 | 4.83 | 4.80 | qfq | 9,880,700 | 47,955,705 | -4.17% |
| 2024-04-12 | 5.08 | 5.13 | 5.00 | 5.04 | 5.01 | qfq | 6,714,500 | 33,944,804 | -0.79% |
| 2024-04-11 | 5.11 | 5.16 | 4.95 | 5.08 | 5.05 | qfq | 7,175,300 | 36,477,127 | -0.59% |
| 2024-04-10 | 5.22 | 5.24 | 5.00 | 5.11 | 5.08 | qfq | 8,157,000 | 41,622,373 | -2.67% |
| 2024-04-09 | 5.13 | 5.28 | 5.10 | 5.25 | 5.21 | qfq | 6,604,800 | 34,358,140 | 0.96% |
| 2024-04-08 | 5.23 | 5.35 | 5.20 | 5.20 | 5.17 | qfq | 9,901,100 | 52,211,678 | -0.57% |
| 2024-04-03 | 5.37 | 5.37 | 5.20 | 5.23 | 5.20 | qfq | 8,873,600 | 46,588,290 | -2.97% |
| 2024-04-02 | 5.52 | 5.52 | 5.35 | 5.39 | 5.35 | qfq | 10,377,804 | 56,113,549 | -2.53% |
| 2024-04-01 | 5.35 | 5.54 | 5.35 | 5.53 | 5.49 | qfq | 13,547,200 | 74,491,901 | 2.79% |
| 2024-03-29 | 5.56 | 5.56 | 5.26 | 5.38 | 5.34 | qfq | 13,913,100 | 74,563,476 | 1.51% |
| 2024-03-28 | 5.12 | 5.36 | 5.10 | 5.30 | 5.26 | qfq | 11,960,700 | 63,178,528 | 2.91% |
| 2024-03-27 | 5.45 | 5.47 | 5.14 | 5.15 | 5.12 | qfq | 12,968,600 | 68,374,755 | -5.50% |
| 2024-03-26 | 5.36 | 5.48 | 5.36 | 5.45 | 5.41 | qfq | 12,503,200 | 67,887,912 | 1.30% |
| 2024-03-25 | 5.52 | 5.57 | 5.37 | 5.38 | 5.34 | qfq | 14,373,875 | 78,879,353 | -2.54% |
| 2024-03-22 | 5.72 | 5.72 | 5.45 | 5.52 | 5.48 | qfq | 17,656,300 | 97,899,505 | -2.99% |
| 2024-03-21 | 5.74 | 5.76 | 5.58 | 5.69 | 5.65 | qfq | 19,750,900 | 111,829,794 | 0.00% |
| 2024-03-20 | 5.75 | 5.76 | 5.63 | 5.69 | 5.65 | qfq | 21,481,975 | 121,876,946 | -0.18% |
| 2024-03-19 | 5.75 | 5.92 | 5.67 | 5.70 | 5.66 | qfq | 30,007,100 | 172,274,987 | -2.23% |
| 2024-03-18 | 5.71 | 5.96 | 5.58 | 5.83 | 5.79 | qfq | 45,235,495 | 261,310,377 | 2.28% |
| 2024-03-15 | 5.70 | 5.86 | 5.55 | 5.70 | 5.66 | qfq | 47,920,914 | 273,645,893 | -4.52% |
| 2024-03-14 | 6.28 | 6.49 | 5.74 | 5.97 | 5.93 | qfq | 80,331,848 | 493,449,533 | 1.19% |
| 2024-03-13 | 5.62 | 5.90 | 5.40 | 5.90 | 5.86 | qfq | 39,820,587 | 225,445,797 | 10.07% |
| 2024-03-12 | 4.94 | 5.36 | 4.88 | 5.36 | 5.32 | qfq | 11,537,784 | 60,173,573 | 10.06% |
| 2024-03-11 | 4.80 | 4.87 | 4.79 | 4.87 | 4.84 | qfq | 5,694,300 | 27,521,089 | 1.04% |
| 2024-03-08 | 4.80 | 4.87 | 4.75 | 4.82 | 4.79 | qfq | 5,356,687 | 25,708,951 | -0.21% |
| 2024-03-07 | 4.90 | 4.97 | 4.80 | 4.83 | 4.80 | qfq | 7,735,500 | 37,816,326 | -0.41% |
| 2024-03-06 | 4.79 | 4.92 | 4.79 | 4.85 | 4.82 | qfq | 6,810,500 | 33,061,378 | -0.21% |
| 2024-03-05 | 4.82 | 4.93 | 4.74 | 4.86 | 4.83 | qfq | 10,043,800 | 48,576,974 | 0.00% |
| 2024-03-04 | 4.94 | 4.97 | 4.80 | 4.86 | 4.83 | qfq | 8,602,900 | 41,854,707 | -1.82% |
| 2024-03-01 | 4.88 | 5.02 | 4.87 | 4.95 | 4.92 | qfq | 9,846,900 | 48,523,446 | 0.81% |
| 2024-02-29 | 4.64 | 4.91 | 4.61 | 4.91 | 4.88 | qfq | 13,083,400 | 63,043,569 | 5.36% |
| 2024-02-28 | 5.18 | 5.20 | 4.65 | 4.66 | 4.63 | qfq | 20,334,000 | 100,835,964 | -9.86% |
| 2024-02-27 | 4.90 | 5.18 | 4.86 | 5.17 | 5.14 | qfq | 14,979,100 | 75,855,780 | 5.51% |
| 2024-02-26 | 4.79 | 4.99 | 4.78 | 4.90 | 4.87 | qfq | 13,799,075 | 67,535,604 | 2.08% |
| 2024-02-23 | 4.63 | 4.81 | 4.60 | 4.80 | 4.77 | qfq | 14,183,300 | 66,607,342 | 3.23% |
| 2024-02-22 | 4.52 | 4.72 | 4.51 | 4.65 | 4.62 | qfq | 16,339,541 | 75,283,746 | 1.53% |
| 2024-02-21 | 4.36 | 4.71 | 4.30 | 4.58 | 4.55 | qfq | 22,825,575 | 104,099,297 | 4.09% |
| 2024-02-20 | 4.40 | 4.44 | 4.30 | 4.40 | 4.37 | qfq | 13,838,641 | 60,459,947 | -0.23% |
| 2024-02-19 | 4.33 | 4.46 | 4.30 | 4.41 | 4.38 | qfq | 25,738,316 | 112,793,368 | -2.00% |
| 2024-02-08 | 4.70 | 4.70 | 4.00 | 4.50 | 4.47 | qfq | 36,433,991 | 156,341,567 | 2.97% |
| 2024-02-07 | 3.91 | 4.37 | 3.90 | 4.37 | 4.34 | qfq | 10,043,204 | 42,505,676 | 10.08% |
| 2024-02-06 | 3.87 | 4.07 | 3.58 | 3.97 | 3.94 | qfq | 15,771,400 | 59,926,352 | -0.25% |
| 2024-02-05 | 4.42 | 4.43 | 3.98 | 3.98 | 3.95 | qfq | 10,864,400 | 43,868,055 | -9.95% |
| 2024-02-02 | 4.64 | 4.78 | 4.21 | 4.42 | 4.39 | qfq | 7,854,978 | 35,426,944 | -5.35% |
| 2024-02-01 | 4.73 | 4.80 | 4.55 | 4.67 | 4.64 | qfq | 6,399,600 | 30,015,955 | -2.10% |
| 2024-01-31 | 5.00 | 5.05 | 4.74 | 4.77 | 4.74 | qfq | 6,144,300 | 29,851,738 | -4.79% |
| 2024-01-30 | 5.12 | 5.21 | 5.00 | 5.01 | 4.98 | qfq | 4,501,200 | 22,936,721 | -3.09% |
| 2024-01-29 | 5.38 | 5.40 | 5.15 | 5.17 | 5.14 | qfq | 4,895,500 | 25,565,152 | -3.54% |
| 2024-01-26 | 5.31 | 5.41 | 5.28 | 5.36 | 5.32 | qfq | 6,711,200 | 35,954,077 | 0.37% |
| 2024-01-25 | 5.10 | 5.35 | 5.08 | 5.34 | 5.30 | qfq | 8,453,300 | 44,255,032 | 4.91% |
| 2024-01-24 | 5.02 | 5.11 | 4.89 | 5.09 | 5.06 | qfq | 7,131,400 | 35,784,849 | 2.00% |
| 2024-01-23 | 5.00 | 5.06 | 4.88 | 4.99 | 4.96 | qfq | 7,576,738 | 37,669,951 | -0.40% |
| 2024-01-22 | 5.34 | 5.34 | 4.95 | 5.01 | 4.98 | qfq | 7,739,800 | 39,980,241 | -5.29% |
| 2024-01-19 | 5.33 | 5.41 | 5.27 | 5.29 | 5.25 | qfq | 5,339,700 | 28,479,453 | -0.75% |
| 2024-01-18 | 5.45 | 5.46 | 5.20 | 5.33 | 5.29 | qfq | 7,757,304 | 41,080,803 | -2.02% |
| 2024-01-17 | 5.57 | 5.60 | 5.44 | 5.44 | 5.40 | qfq | 4,945,200 | 27,374,504 | -2.33% |
| 2024-01-16 | 5.57 | 5.62 | 5.49 | 5.57 | 5.53 | qfq | 5,148,200 | 28,565,869 | 0.00% |
| 2024-01-15 | 5.57 | 5.62 | 5.52 | 5.57 | 5.53 | qfq | 4,517,300 | 25,167,740 | -0.54% |
| 2024-01-12 | 5.62 | 5.68 | 5.60 | 5.60 | 5.56 | qfq | 3,951,300 | 22,266,391 | -0.71% |
| 2024-01-11 | 5.52 | 5.66 | 5.52 | 5.64 | 5.60 | qfq | 6,142,100 | 34,429,622 | 1.08% |
| 2024-01-10 | 5.57 | 5.60 | 5.47 | 5.58 | 5.54 | qfq | 4,809,300 | 26,691,332 | 0.18% |
| 2024-01-09 | 5.57 | 5.64 | 5.53 | 5.57 | 5.53 | qfq | 5,160,900 | 28,846,315 | 0.54% |
| 2024-01-08 | 5.64 | 5.67 | 5.54 | 5.54 | 5.50 | qfq | 5,224,200 | 29,210,612 | -1.95% |
| 2024-01-05 | 5.75 | 5.79 | 5.61 | 5.65 | 5.61 | qfq | 5,279,000 | 30,053,705 | -1.57% |
| 2024-01-04 | 5.69 | 5.75 | 5.65 | 5.74 | 5.70 | qfq | 5,206,700 | 29,764,975 | 0.35% |
| 2024-01-03 | 5.81 | 5.82 | 5.68 | 5.72 | 5.68 | qfq | 5,603,700 | 32,152,446 | -1.89% |
| 2024-01-02 | 5.85 | 5.92 | 5.82 | 5.83 | 5.79 | qfq | 6,055,700 | 35,527,877 | 0.00% |
| 2023-12-29 | 5.73 | 5.85 | 5.72 | 5.83 | 5.79 | qfq | 7,519,900 | 43,625,628 | 1.92% |
| 2023-12-28 | 5.70 | 5.74 | 5.61 | 5.72 | 5.68 | qfq | 5,229,604 | 29,785,621 | 0.88% |
| 2023-12-27 | 5.64 | 5.76 | 5.63 | 5.67 | 5.63 | qfq | 5,373,504 | 30,505,690 | 0.00% |
| 2023-12-26 | 5.78 | 5.81 | 5.65 | 5.67 | 5.63 | qfq | 5,754,300 | 32,886,460 | -2.58% |
| 2023-12-25 | 5.80 | 5.83 | 5.70 | 5.82 | 5.78 | qfq | 6,120,300 | 35,306,565 | 0.87% |
| 2023-12-22 | 5.85 | 5.90 | 5.75 | 5.77 | 5.73 | qfq | 8,576,700 | 49,880,754 | -1.03% |
| 2023-12-21 | 5.77 | 5.86 | 5.70 | 5.83 | 5.79 | qfq | 8,288,104 | 48,010,214 | 0.17% |
| 2023-12-20 | 5.93 | 5.98 | 5.81 | 5.82 | 5.78 | qfq | 9,923,104 | 58,431,554 | -2.35% |
| 2023-12-19 | 6.05 | 6.10 | 5.92 | 5.96 | 5.92 | qfq | 10,733,104 | 64,186,136 | -2.13% |
| 2023-12-18 | 6.04 | 6.16 | 5.98 | 6.09 | 6.05 | qfq | 8,670,004 | 52,730,342 | -0.16% |
| 2023-12-15 | 6.12 | 6.18 | 6.06 | 6.10 | 6.06 | qfq | 8,649,138 | 52,789,622 | -0.16% |
| 2023-12-14 | 6.24 | 6.30 | 6.10 | 6.11 | 6.07 | qfq | 13,960,434 | 85,991,470 | -2.08% |
| 2023-12-13 | 6.28 | 6.35 | 6.22 | 6.24 | 6.20 | qfq | 14,319,904 | 89,773,644 | -1.11% |
| 2023-12-12 | 6.22 | 6.34 | 6.18 | 6.31 | 6.27 | qfq | 18,492,921 | 115,808,815 | 1.28% |
| 2023-12-11 | 6.05 | 6.26 | 6.01 | 6.23 | 6.19 | qfq | 23,857,729 | 147,266,292 | 2.30% |
| 2023-12-08 | 6.42 | 6.47 | 6.09 | 6.09 | 6.05 | qfq | 34,143,615 | 211,714,653 | -5.29% |
| 2023-12-07 | 6.61 | 6.65 | 6.37 | 6.43 | 6.39 | qfq | 36,636,100 | 236,660,828 | -5.30% |
| 2023-12-06 | 6.72 | 7.10 | 6.61 | 6.79 | 6.74 | qfq | 46,403,140 | 315,459,427 | 1.80% |
| 2023-12-05 | 6.68 | 6.81 | 6.60 | 6.67 | 6.63 | qfq | 45,220,599 | 302,681,390 | -3.19% |
| 2023-12-04 | 6.82 | 7.19 | 6.66 | 6.89 | 6.84 | qfq | 81,526,385 | 557,687,486 | -4.83% |
| 2023-12-01 | 7.55 | 7.72 | 6.63 | 7.24 | 7.19 | qfq | 108,957,255 | 786,789,251 | 3.13% |
| 2023-11-30 | 6.31 | 7.02 | 6.31 | 7.02 | 6.97 | qfq | 20,167,104 | 138,654,289 | 10.03% |
| 2023-11-29 | 6.39 | 6.47 | 6.26 | 6.38 | 6.34 | qfq | 21,779,604 | 139,082,763 | -0.93% |
| 2023-11-28 | 6.11 | 6.53 | 6.08 | 6.44 | 6.40 | qfq | 21,718,004 | 137,764,249 | 4.38% |
| 2023-11-27 | 6.06 | 6.23 | 6.06 | 6.17 | 6.13 | qfq | 7,188,300 | 44,116,547 | 1.48% |
| 2023-11-24 | 6.27 | 6.27 | 6.04 | 6.08 | 6.04 | qfq | 9,944,900 | 60,753,048 | -2.88% |
| 2023-11-23 | 6.11 | 6.28 | 6.09 | 6.26 | 6.22 | qfq | 10,593,700 | 65,810,829 | 2.62% |
| 2023-11-22 | 6.21 | 6.22 | 6.10 | 6.10 | 6.06 | qfq | 6,844,600 | 42,026,336 | -1.45% |
| 2023-11-21 | 6.25 | 6.30 | 6.17 | 6.19 | 6.15 | qfq | 8,819,404 | 54,843,002 | -0.96% |
| 2023-11-20 | 6.30 | 6.32 | 6.17 | 6.25 | 6.21 | qfq | 13,720,700 | 85,685,679 | -0.79% |
| 2023-11-17 | 6.08 | 6.32 | 6.03 | 6.30 | 6.26 | qfq | 16,435,041 | 102,261,003 | 3.62% |
| 2023-11-16 | 6.13 | 6.22 | 6.06 | 6.08 | 6.04 | qfq | 7,965,700 | 48,701,988 | -0.65% |
| 2023-11-15 | 6.07 | 6.12 | 6.00 | 6.12 | 6.08 | qfq | 7,474,400 | 45,374,483 | 0.82% |
| 2023-11-14 | 5.98 | 6.09 | 5.94 | 6.07 | 6.03 | qfq | 6,869,800 | 41,446,356 | 1.68% |
| 2023-11-13 | 5.93 | 6.02 | 5.90 | 5.97 | 5.93 | qfq | 4,807,300 | 28,659,690 | 0.67% |
| 2023-11-10 | 5.91 | 5.95 | 5.87 | 5.93 | 5.89 | qfq | 4,915,400 | 29,053,711 | -0.34% |
| 2023-11-09 | 6.00 | 6.02 | 5.90 | 5.95 | 5.91 | qfq | 6,880,500 | 40,887,584 | -0.83% |
| 2023-11-08 | 6.07 | 6.08 | 5.93 | 6.00 | 5.96 | qfq | 8,319,800 | 49,744,239 | -0.99% |
| 2023-11-07 | 6.12 | 6.12 | 5.99 | 6.06 | 6.02 | qfq | 7,938,300 | 47,984,927 | -0.16% |
| 2023-11-06 | 5.96 | 6.07 | 5.96 | 6.07 | 6.03 | qfq | 9,196,600 | 55,480,445 | 2.19% |
| 2023-11-03 | 5.95 | 6.01 | 5.92 | 5.94 | 5.90 | qfq | 6,362,678 | 37,940,802 | -0.34% |
| 2023-11-02 | 5.95 | 6.06 | 5.92 | 5.96 | 5.92 | qfq | 6,668,800 | 39,895,212 | -0.17% |
| 2023-11-01 | 5.88 | 6.03 | 5.80 | 5.97 | 5.93 | qfq | 7,165,404 | 42,537,127 | 1.19% |
| 2023-10-31 | 6.05 | 6.09 | 5.86 | 5.90 | 5.86 | qfq | 7,863,700 | 46,634,132 | -2.16% |
| 2023-10-30 | 6.09 | 6.09 | 5.93 | 6.03 | 5.99 | qfq | 7,758,700 | 46,586,227 | -0.99% |
| 2023-10-27 | 5.97 | 6.17 | 5.94 | 6.09 | 6.05 | qfq | 11,590,100 | 70,792,704 | 1.84% |
| 2023-10-26 | 5.82 | 5.99 | 5.77 | 5.98 | 5.94 | qfq | 6,414,804 | 37,888,877 | 2.05% |
| 2023-10-25 | 5.76 | 5.91 | 5.75 | 5.86 | 5.82 | qfq | 4,946,008 | 28,976,794 | 1.91% |
| 2023-10-24 | 5.62 | 5.84 | 5.62 | 5.75 | 5.71 | qfq | 4,584,800 | 26,367,951 | 1.23% |
| 2023-10-23 | 5.76 | 5.89 | 5.64 | 5.68 | 5.64 | qfq | 5,121,700 | 29,416,975 | -2.07% |
| 2023-10-20 | 5.80 | 5.95 | 5.77 | 5.80 | 5.76 | qfq | 4,179,300 | 24,411,343 | -0.17% |
| 2023-10-19 | 5.80 | 5.88 | 5.78 | 5.81 | 5.77 | qfq | 5,053,600 | 29,482,576 | -1.19% |
| 2023-10-18 | 5.88 | 5.93 | 5.82 | 5.88 | 5.84 | qfq | 4,740,604 | 27,847,363 | -0.17% |
| 2023-10-17 | 6.01 | 6.02 | 5.83 | 5.89 | 5.85 | qfq | 5,763,100 | 33,963,483 | -2.00% |
| 2023-10-16 | 6.02 | 6.05 | 5.92 | 6.01 | 5.97 | qfq | 7,617,500 | 45,715,204 | 0.00% |
| 2023-10-13 | 6.01 | 6.07 | 5.98 | 6.01 | 5.97 | qfq | 7,551,900 | 45,479,798 | 0.33% |
| 2023-10-12 | 5.90 | 6.03 | 5.86 | 5.99 | 5.95 | qfq | 9,125,194 | 54,462,082 | 1.70% |
| 2023-10-11 | 5.92 | 5.99 | 5.84 | 5.89 | 5.85 | qfq | 6,690,100 | 39,427,503 | -0.17% |
| 2023-10-10 | 5.91 | 5.93 | 5.82 | 5.90 | 5.86 | qfq | 7,533,694 | 44,306,382 | 0.00% |
| 2023-10-09 | 5.70 | 5.90 | 5.70 | 5.90 | 5.86 | qfq | 12,026,194 | 70,093,216 | 2.79% |
| 2023-09-28 | 5.61 | 5.77 | 5.55 | 5.74 | 5.70 | qfq | 6,336,700 | 36,162,331 | 3.42% |
| 2023-09-27 | 5.59 | 5.63 | 5.54 | 5.55 | 5.51 | qfq | 4,174,900 | 23,281,417 | -0.72% |
| 2023-09-26 | 5.68 | 5.68 | 5.57 | 5.59 | 5.55 | qfq | 3,808,000 | 21,403,468 | -1.24% |
| 2023-09-25 | 5.67 | 5.73 | 5.62 | 5.66 | 5.62 | qfq | 3,919,900 | 22,196,679 | -0.18% |
| 2023-09-22 | 5.62 | 5.70 | 5.58 | 5.67 | 5.63 | qfq | 4,603,500 | 25,943,688 | 1.07% |
| 2023-09-21 | 5.66 | 5.73 | 5.58 | 5.61 | 5.57 | qfq | 4,918,400 | 27,764,306 | -1.41% |
| 2023-09-20 | 5.76 | 5.79 | 5.67 | 5.69 | 5.65 | qfq | 4,931,400 | 28,224,251 | -1.39% |
| 2023-09-19 | 5.86 | 5.86 | 5.73 | 5.77 | 5.73 | qfq | 8,175,700 | 47,123,197 | -1.70% |
| 2023-09-18 | 5.61 | 5.91 | 5.59 | 5.87 | 5.83 | qfq | 12,269,000 | 71,390,946 | 5.01% |
| 2023-09-15 | 5.65 | 5.66 | 5.57 | 5.59 | 5.55 | qfq | 4,401,400 | 24,648,845 | 0.18% |
| 2023-09-14 | 5.66 | 5.68 | 5.53 | 5.58 | 5.54 | qfq | 4,340,400 | 24,274,248 | -1.59% |
| 2023-09-13 | 5.75 | 5.81 | 5.62 | 5.67 | 5.63 | qfq | 4,896,400 | 27,869,209 | -2.07% |
| 2023-09-12 | 5.81 | 5.84 | 5.75 | 5.79 | 5.75 | qfq | 5,922,800 | 34,309,154 | -0.17% |
| 2023-09-11 | 5.67 | 5.82 | 5.51 | 5.80 | 5.76 | qfq | 11,353,300 | 64,983,157 | 4.32% |
| 2023-09-08 | 5.53 | 5.63 | 5.50 | 5.56 | 5.52 | qfq | 4,740,500 | 26,403,559 | 0.00% |
| 2023-09-07 | 5.72 | 5.74 | 5.54 | 5.56 | 5.52 | qfq | 6,125,600 | 34,293,674 | -2.46% |
| 2023-09-06 | 5.76 | 5.79 | 5.68 | 5.70 | 5.66 | qfq | 5,355,900 | 30,690,055 | -0.70% |
| 2023-09-05 | 5.80 | 5.84 | 5.72 | 5.74 | 5.70 | qfq | 5,324,700 | 30,675,052 | -1.37% |
| 2023-09-04 | 5.88 | 5.88 | 5.77 | 5.82 | 5.78 | qfq | 7,536,260 | 43,781,953 | -0.34% |
| 2023-09-01 | 5.77 | 5.85 | 5.71 | 5.84 | 5.80 | qfq | 9,765,000 | 56,721,231 | 1.92% |
| 2023-08-31 | 5.68 | 5.77 | 5.62 | 5.73 | 5.69 | qfq | 8,588,517 | 49,039,741 | 1.06% |
| 2023-08-30 | 5.62 | 5.74 | 5.60 | 5.67 | 5.63 | qfq | 7,502,600 | 42,601,715 | 0.71% |
| 2023-08-29 | 5.37 | 5.64 | 5.34 | 5.63 | 5.59 | qfq | 10,266,700 | 57,088,119 | 5.43% |
| 2023-08-28 | 5.48 | 5.55 | 5.32 | 5.34 | 5.30 | qfq | 6,755,700 | 36,680,265 | 2.50% |
| 2023-08-25 | 5.29 | 5.36 | 5.19 | 5.21 | 5.18 | qfq | 5,231,600 | 27,569,524 | -2.25% |
| 2023-08-24 | 5.38 | 5.42 | 5.28 | 5.33 | 5.29 | qfq | 3,878,900 | 20,772,119 | 0.00% |
| 2023-08-23 | 5.38 | 5.44 | 5.31 | 5.33 | 5.29 | qfq | 4,127,800 | 22,129,596 | -1.11% |
| 2023-08-22 | 5.48 | 5.54 | 5.32 | 5.39 | 5.35 | qfq | 4,251,167 | 22,971,938 | -1.64% |
| 2023-08-21 | 5.40 | 5.56 | 5.36 | 5.48 | 5.44 | qfq | 5,422,900 | 29,818,171 | 0.92% |
| 2023-08-18 | 5.40 | 5.54 | 5.39 | 5.43 | 5.39 | qfq | 6,645,700 | 36,385,520 | 0.00% |
| 2023-08-17 | 5.30 | 5.44 | 5.25 | 5.43 | 5.39 | qfq | 6,276,000 | 33,636,262 | 1.88% |
| 2023-08-16 | 5.35 | 5.42 | 5.32 | 5.33 | 5.29 | qfq | 3,242,400 | 17,371,398 | -1.11% |
| 2023-08-15 | 5.42 | 5.45 | 5.33 | 5.39 | 5.35 | qfq | 3,262,800 | 17,556,041 | -0.37% |
| 2023-08-14 | 5.31 | 5.42 | 5.28 | 5.41 | 5.37 | qfq | 5,603,900 | 30,017,230 | 1.69% |
| 2023-08-11 | 5.40 | 5.46 | 5.31 | 5.32 | 5.28 | qfq | 5,949,200 | 31,969,865 | -1.85% |
| 2023-08-10 | 5.50 | 5.52 | 5.40 | 5.42 | 5.38 | qfq | 6,774,100 | 36,865,428 | -1.81% |
| 2023-08-09 | 5.66 | 5.69 | 5.51 | 5.52 | 5.48 | qfq | 11,717,300 | 65,209,371 | -3.33% |
| 2023-08-08 | 5.74 | 5.92 | 5.70 | 5.71 | 5.67 | qfq | 11,381,000 | 65,909,349 | -0.52% |
| 2023-08-07 | 5.70 | 5.80 | 5.66 | 5.74 | 5.70 | qfq | 7,448,900 | 42,710,931 | -0.35% |
| 2023-08-04 | 5.89 | 5.95 | 5.76 | 5.76 | 5.72 | qfq | 16,080,500 | 93,766,275 | -2.21% |
| 2023-08-03 | 6.06 | 6.12 | 5.87 | 5.89 | 5.85 | qfq | 22,150,967 | 132,107,395 | -4.38% |
| 2023-08-02 | 5.93 | 6.45 | 5.89 | 6.16 | 6.12 | qfq | 35,222,699 | 217,467,418 | 3.70% |
| 2023-08-01 | 5.95 | 6.08 | 5.82 | 5.94 | 5.90 | qfq | 17,765,000 | 106,062,440 | 0.00% |
| 2023-07-31 | 5.82 | 6.04 | 5.82 | 5.94 | 5.90 | qfq | 17,880,000 | 106,572,703 | 1.02% |
| 2023-07-28 | 5.87 | 5.96 | 5.61 | 5.88 | 5.84 | qfq | 16,056,660 | 93,315,659 | 2.08% |
| 2023-07-27 | 5.86 | 6.07 | 5.75 | 5.76 | 5.72 | qfq | 12,247,400 | 71,678,743 | -0.35% |
| 2023-07-26 | 5.89 | 5.94 | 5.75 | 5.78 | 5.74 | qfq | 12,477,100 | 72,714,309 | -2.69% |
| 2023-07-25 | 5.67 | 5.99 | 5.65 | 5.94 | 5.90 | qfq | 21,081,916 | 124,221,517 | 5.13% |
| 2023-07-24 | 5.77 | 5.79 | 5.62 | 5.65 | 5.61 | qfq | 9,511,400 | 53,950,856 | -2.08% |
| 2023-07-21 | 5.84 | 5.88 | 5.63 | 5.77 | 5.73 | qfq | 14,476,500 | 83,442,072 | -1.37% |
| 2023-07-20 | 6.00 | 6.12 | 5.83 | 5.85 | 5.81 | qfq | 19,446,900 | 115,932,093 | -2.01% |
| 2023-07-19 | 5.85 | 6.09 | 5.82 | 5.97 | 5.93 | qfq | 20,591,804 | 123,007,532 | -0.17% |
| 2023-07-18 | 5.72 | 6.25 | 5.67 | 5.98 | 5.94 | qfq | 26,068,700 | 155,715,738 | 4.91% |
| 2023-07-17 | 5.75 | 5.79 | 5.64 | 5.70 | 5.66 | qfq | 9,619,246 | 54,749,503 | -1.72% |