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
利群股份601366.SH
最近收盘价3.492026-07-17
最近交易日2026-07-17
成交量（股）13,607,500
成交额（元）48,364,745
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.03 | — | — | — | 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 | 3.56 | 3.66 | 3.48 | 3.49 | 3.49 | qfq | 13,607,500 | 48,364,745 | -2.24% |
| 2026-07-16 | 3.52 | 3.59 | 3.49 | 3.57 | 3.57 | qfq | 11,049,299 | 39,279,517 | 0.85% |
| 2026-07-15 | 3.45 | 3.57 | 3.45 | 3.54 | 3.54 | qfq | 10,552,700 | 37,325,591 | 1.43% |
| 2026-07-14 | 3.43 | 3.50 | 3.40 | 3.49 | 3.49 | qfq | 11,071,900 | 38,448,503 | 1.16% |
| 2026-07-13 | 3.43 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 11,886,600 | 40,797,736 | 0.29% |
| 2026-07-10 | 3.32 | 3.47 | 3.28 | 3.44 | 3.44 | qfq | 12,008,000 | 40,859,737 | 3.30% |
| 2026-07-09 | 3.34 | 3.40 | 3.30 | 3.33 | 3.33 | qfq | 9,614,266 | 32,127,343 | -2.92% |
| 2026-07-08 | 3.37 | 3.45 | 3.35 | 3.43 | 3.33 | qfq | 7,213,943 | 24,580,716 | 1.18% |
| 2026-07-07 | 3.46 | 3.46 | 3.36 | 3.39 | 3.29 | qfq | 6,509,300 | 22,063,441 | -1.74% |
| 2026-07-06 | 3.45 | 3.48 | 3.42 | 3.45 | 3.35 | qfq | 6,449,200 | 22,253,278 | 0.29% |
| 2026-07-03 | 3.39 | 3.45 | 3.38 | 3.44 | 3.34 | qfq | 8,411,400 | 28,720,840 | 1.78% |
| 2026-07-02 | 3.36 | 3.42 | 3.33 | 3.38 | 3.28 | qfq | 10,229,166 | 34,586,270 | 0.60% |
| 2026-07-01 | 3.22 | 3.37 | 3.20 | 3.36 | 3.26 | qfq | 12,565,366 | 41,750,343 | 4.02% |
| 2026-06-30 | 3.25 | 3.29 | 3.20 | 3.23 | 3.14 | qfq | 6,931,800 | 22,398,408 | -1.52% |
| 2026-06-29 | 3.24 | 3.31 | 3.14 | 3.28 | 3.18 | qfq | 11,816,600 | 38,265,757 | 0.61% |
| 2026-06-26 | 3.32 | 3.33 | 3.24 | 3.26 | 3.16 | qfq | 7,661,500 | 25,065,089 | -2.40% |
| 2026-06-25 | 3.35 | 3.38 | 3.27 | 3.34 | 3.24 | qfq | 10,711,300 | 35,447,912 | -1.18% |
| 2026-06-24 | 3.51 | 3.51 | 3.36 | 3.38 | 3.28 | qfq | 8,578,900 | 29,239,004 | -3.70% |
| 2026-06-23 | 3.43 | 3.56 | 3.43 | 3.51 | 3.41 | qfq | 9,479,752 | 33,376,785 | 1.45% |
| 2026-06-22 | 3.46 | 3.47 | 3.35 | 3.46 | 3.36 | qfq | 9,317,495 | 31,719,117 | 0.00% |
| 2026-06-18 | 3.47 | 3.48 | 3.40 | 3.46 | 3.36 | qfq | 6,101,000 | 20,996,867 | -0.57% |
| 2026-06-17 | 3.59 | 3.59 | 3.47 | 3.48 | 3.38 | qfq | 7,185,400 | 25,177,534 | -3.06% |
| 2026-06-16 | 3.61 | 3.62 | 3.53 | 3.59 | 3.49 | qfq | 7,119,700 | 25,352,867 | -0.83% |
| 2026-06-15 | 3.61 | 3.70 | 3.59 | 3.62 | 3.51 | qfq | 7,795,654 | 28,373,115 | 0.28% |
| 2026-06-12 | 3.56 | 3.64 | 3.55 | 3.61 | 3.50 | qfq | 7,563,733 | 27,222,413 | 1.69% |
| 2026-06-11 | 3.60 | 3.63 | 3.52 | 3.55 | 3.45 | qfq | 6,506,306 | 23,089,557 | -1.66% |
| 2026-06-10 | 3.67 | 3.67 | 3.54 | 3.61 | 3.50 | qfq | 10,949,599 | 39,339,517 | -1.90% |
| 2026-06-09 | 3.75 | 3.75 | 3.65 | 3.68 | 3.57 | qfq | 10,411,559 | 38,250,541 | -1.60% |
| 2026-06-08 | 3.72 | 3.82 | 3.70 | 3.74 | 3.63 | qfq | 13,447,722 | 50,560,074 | -0.27% |
| 2026-06-05 | 3.67 | 3.79 | 3.67 | 3.75 | 3.64 | qfq | 11,232,971 | 42,158,140 | 2.18% |
| 2026-06-04 | 3.75 | 3.79 | 3.65 | 3.67 | 3.56 | qfq | 10,207,400 | 37,732,824 | -2.39% |
| 2026-06-03 | 3.86 | 3.86 | 3.74 | 3.76 | 3.65 | qfq | 12,740,706 | 48,063,459 | -3.09% |
| 2026-06-02 | 3.94 | 3.94 | 3.84 | 3.88 | 3.77 | qfq | 12,331,000 | 47,852,975 | -1.77% |
| 2026-06-01 | 3.81 | 3.95 | 3.79 | 3.95 | 3.83 | qfq | 16,947,478 | 65,960,505 | 2.86% |
| 2026-05-29 | 3.74 | 3.89 | 3.74 | 3.84 | 3.73 | qfq | 17,215,878 | 66,155,407 | 2.40% |
| 2026-05-28 | 3.77 | 3.82 | 3.71 | 3.75 | 3.64 | qfq | 8,064,375 | 30,378,487 | -1.06% |
| 2026-05-27 | 3.77 | 3.80 | 3.68 | 3.79 | 3.68 | qfq | 11,620,406 | 43,493,014 | 0.00% |
| 2026-05-26 | 3.80 | 3.86 | 3.75 | 3.79 | 3.68 | qfq | 8,383,100 | 31,882,209 | -0.52% |
| 2026-05-25 | 3.76 | 3.82 | 3.74 | 3.81 | 3.70 | qfq | 7,817,900 | 29,552,859 | 1.33% |
| 2026-05-22 | 3.74 | 3.79 | 3.70 | 3.76 | 3.65 | qfq | 6,844,900 | 25,637,975 | 0.80% |
| 2026-05-21 | 3.81 | 3.88 | 3.71 | 3.73 | 3.62 | qfq | 10,317,306 | 39,261,606 | -2.10% |
| 2026-05-20 | 3.87 | 3.88 | 3.79 | 3.81 | 3.70 | qfq | 7,798,666 | 29,762,428 | -2.06% |
| 2026-05-19 | 3.86 | 3.93 | 3.85 | 3.89 | 3.78 | qfq | 9,345,000 | 36,367,085 | 1.04% |
| 2026-05-18 | 3.85 | 3.86 | 3.78 | 3.85 | 3.74 | qfq | 8,010,242 | 30,582,133 | 0.00% |
| 2026-05-15 | 3.89 | 3.91 | 3.82 | 3.85 | 3.74 | qfq | 9,398,200 | 36,331,431 | -1.53% |
| 2026-05-14 | 3.93 | 3.95 | 3.88 | 3.91 | 3.80 | qfq | 8,840,500 | 34,613,042 | -0.51% |
| 2026-05-13 | 3.95 | 3.96 | 3.91 | 3.93 | 3.82 | qfq | 7,177,164 | 28,215,781 | -0.51% |
| 2026-05-12 | 4.01 | 4.03 | 3.94 | 3.95 | 3.83 | qfq | 9,074,375 | 36,095,826 | -1.50% |
| 2026-05-11 | 4.03 | 4.06 | 3.98 | 4.01 | 3.89 | qfq | 9,915,284 | 39,698,008 | -0.50% |
| 2026-05-08 | 3.98 | 4.03 | 3.96 | 4.03 | 3.91 | qfq | 10,846,600 | 43,487,096 | 1.51% |
| 2026-05-07 | 4.03 | 4.04 | 3.96 | 3.97 | 3.85 | qfq | 10,545,600 | 42,015,753 | -1.49% |
| 2026-05-06 | 4.03 | 4.05 | 4.00 | 4.03 | 3.91 | qfq | 11,056,553 | 44,397,287 | -0.25% |
| 2026-04-30 | 4.06 | 4.08 | 4.00 | 4.04 | 3.92 | qfq | 13,787,200 | 55,673,217 | -0.74% |
| 2026-04-29 | 3.98 | 4.10 | 3.95 | 4.07 | 3.95 | qfq | 16,347,498 | 66,453,220 | 2.26% |
| 2026-04-28 | 3.92 | 3.98 | 3.91 | 3.98 | 3.86 | qfq | 11,127,547 | 43,959,580 | 1.02% |
| 2026-04-27 | 3.85 | 3.95 | 3.82 | 3.94 | 3.83 | qfq | 12,475,487 | 48,508,654 | 2.34% |
| 2026-04-24 | 3.82 | 3.88 | 3.80 | 3.85 | 3.74 | qfq | 10,139,065 | 38,854,272 | 0.26% |
| 2026-04-23 | 3.89 | 3.90 | 3.77 | 3.84 | 3.73 | qfq | 15,558,054 | 59,605,404 | -1.54% |
| 2026-04-22 | 3.92 | 3.94 | 3.90 | 3.90 | 3.79 | qfq | 7,828,809 | 30,627,463 | -1.27% |
| 2026-04-21 | 3.95 | 4.00 | 3.92 | 3.95 | 3.83 | qfq | 9,170,000 | 36,225,404 | -0.25% |
| 2026-04-20 | 3.97 | 3.98 | 3.93 | 3.96 | 3.84 | qfq | 8,055,444 | 31,869,310 | -0.25% |
| 2026-04-17 | 4.04 | 4.05 | 3.95 | 3.97 | 3.85 | qfq | 13,432,837 | 53,516,972 | -1.98% |
| 2026-04-16 | 4.04 | 4.06 | 4.00 | 4.05 | 3.93 | qfq | 10,092,800 | 40,666,502 | 0.25% |
| 2026-04-15 | 4.03 | 4.10 | 3.99 | 4.04 | 3.92 | qfq | 16,449,912 | 66,650,922 | 0.50% |
| 2026-04-14 | 4.03 | 4.04 | 3.98 | 4.02 | 3.90 | qfq | 9,685,800 | 38,747,042 | 0.00% |
| 2026-04-13 | 4.00 | 4.04 | 3.98 | 4.02 | 3.90 | qfq | 6,896,434 | 27,620,065 | 0.25% |
| 2026-04-10 | 3.99 | 4.05 | 3.98 | 4.01 | 3.89 | qfq | 8,697,588 | 35,007,979 | 1.01% |
| 2026-04-09 | 4.06 | 4.07 | 3.96 | 3.97 | 3.85 | qfq | 10,504,400 | 42,037,823 | -2.70% |
| 2026-04-08 | 4.05 | 4.08 | 4.01 | 4.08 | 3.96 | qfq | 10,611,650 | 43,005,214 | 2.00% |
| 2026-04-07 | 3.92 | 4.01 | 3.90 | 4.00 | 3.88 | qfq | 11,400,990 | 45,237,420 | 2.30% |
| 2026-04-03 | 4.08 | 4.09 | 3.90 | 3.91 | 3.80 | qfq | 12,301,384 | 48,642,513 | -4.17% |
| 2026-04-02 | 4.15 | 4.16 | 4.05 | 4.08 | 3.96 | qfq | 8,991,100 | 36,815,526 | -1.92% |
| 2026-04-01 | 4.19 | 4.19 | 4.11 | 4.16 | 4.04 | qfq | 8,915,045 | 36,893,403 | 0.97% |
| 2026-03-31 | 4.19 | 4.24 | 4.11 | 4.12 | 4.00 | qfq | 9,255,206 | 38,673,438 | -1.67% |
| 2026-03-30 | 4.13 | 4.20 | 4.11 | 4.19 | 4.07 | qfq | 9,471,985 | 39,466,279 | 0.24% |
| 2026-03-27 | 4.10 | 4.20 | 4.09 | 4.18 | 4.06 | qfq | 8,138,230 | 33,823,624 | 1.21% |
| 2026-03-26 | 4.20 | 4.21 | 4.11 | 4.13 | 4.01 | qfq | 10,947,684 | 45,395,211 | -1.20% |
| 2026-03-25 | 4.11 | 4.21 | 4.09 | 4.18 | 4.06 | qfq | 12,339,750 | 51,352,740 | 1.46% |
| 2026-03-24 | 4.03 | 4.13 | 3.96 | 4.12 | 4.00 | qfq | 15,800,846 | 64,018,628 | 4.04% |
| 2026-03-23 | 4.09 | 4.10 | 3.95 | 3.96 | 3.84 | qfq | 17,455,745 | 70,238,696 | -4.58% |
| 2026-03-20 | 4.29 | 4.31 | 4.15 | 4.15 | 4.03 | qfq | 14,543,601 | 61,283,021 | -3.04% |
| 2026-03-19 | 4.35 | 4.38 | 4.27 | 4.28 | 4.16 | qfq | 13,892,960 | 59,897,849 | -2.51% |
| 2026-03-18 | 4.46 | 4.46 | 4.34 | 4.39 | 4.26 | qfq | 17,628,665 | 77,382,150 | -1.79% |
| 2026-03-17 | 4.48 | 4.54 | 4.46 | 4.47 | 4.34 | qfq | 13,903,100 | 62,516,341 | -0.22% |
| 2026-03-16 | 4.45 | 4.50 | 4.44 | 4.48 | 4.35 | qfq | 10,662,300 | 47,639,517 | 0.67% |
| 2026-03-13 | 4.47 | 4.53 | 4.43 | 4.45 | 4.32 | qfq | 14,328,638 | 64,262,063 | -0.89% |
| 2026-03-12 | 4.53 | 4.55 | 4.47 | 4.49 | 4.36 | qfq | 14,250,900 | 64,311,351 | -1.32% |
| 2026-03-11 | 4.56 | 4.57 | 4.51 | 4.55 | 4.42 | qfq | 11,513,554 | 52,240,632 | -0.44% |
| 2026-03-10 | 4.56 | 4.57 | 4.54 | 4.57 | 4.44 | qfq | 10,959,165 | 49,962,047 | 0.66% |
| 2026-03-09 | 4.54 | 4.56 | 4.50 | 4.54 | 4.41 | qfq | 11,847,100 | 53,728,103 | -0.87% |
| 2026-03-06 | 4.48 | 4.60 | 4.46 | 4.58 | 4.45 | qfq | 12,043,225 | 54,747,566 | 1.78% |
| 2026-03-05 | 4.51 | 4.54 | 4.48 | 4.50 | 4.37 | qfq | 13,068,325 | 58,988,598 | 0.67% |
| 2026-03-04 | 4.50 | 4.52 | 4.44 | 4.47 | 4.34 | qfq | 14,849,829 | 66,436,445 | -1.11% |
| 2026-03-03 | 4.64 | 4.67 | 4.50 | 4.52 | 4.39 | qfq | 17,921,575 | 81,888,237 | -2.16% |
| 2026-03-02 | 4.70 | 4.71 | 4.59 | 4.62 | 4.49 | qfq | 19,788,338 | 91,826,294 | -3.35% |
| 2026-02-27 | 4.75 | 4.78 | 4.71 | 4.78 | 4.64 | qfq | 15,291,981 | 72,433,354 | 0.42% |
| 2026-02-26 | 4.88 | 4.89 | 4.76 | 4.76 | 4.62 | qfq | 23,253,212 | 111,980,595 | -2.66% |
| 2026-02-25 | 4.90 | 4.95 | 4.87 | 4.89 | 4.75 | qfq | 18,556,013 | 91,043,188 | -0.20% |
| 2026-02-24 | 4.86 | 4.91 | 4.85 | 4.90 | 4.76 | qfq | 13,464,614 | 65,741,611 | 1.03% |
| 2026-02-13 | 4.86 | 4.91 | 4.85 | 4.85 | 4.71 | qfq | 13,567,113 | 65,942,273 | -0.61% |
| 2026-02-12 | 4.94 | 4.98 | 4.86 | 4.88 | 4.74 | qfq | 19,606,296 | 95,992,942 | -1.01% |
| 2026-02-11 | 4.99 | 5.00 | 4.93 | 4.93 | 4.79 | qfq | 13,176,600 | 65,362,804 | -1.40% |
| 2026-02-10 | 5.04 | 5.05 | 4.98 | 5.00 | 4.85 | qfq | 20,305,379 | 101,577,480 | -1.19% |
| 2026-02-09 | 5.01 | 5.06 | 4.99 | 5.06 | 4.91 | qfq | 21,952,684 | 110,484,317 | 1.20% |
| 2026-02-06 | 5.03 | 5.05 | 4.95 | 5.00 | 4.85 | qfq | 27,247,921 | 135,947,663 | -1.38% |
| 2026-02-05 | 4.96 | 5.07 | 4.91 | 5.07 | 4.92 | qfq | 31,154,262 | 156,038,209 | 2.01% |
| 2026-02-04 | 4.93 | 4.99 | 4.91 | 4.97 | 4.83 | qfq | 20,057,325 | 99,323,960 | 0.20% |
| 2026-02-03 | 5.01 | 5.03 | 4.87 | 4.96 | 4.82 | qfq | 33,384,600 | 164,543,834 | -0.20% |
| 2026-02-02 | 4.94 | 5.05 | 4.86 | 4.97 | 4.83 | qfq | 34,698,778 | 172,530,272 | -2.36% |
| 2026-01-30 | 5.03 | 5.16 | 4.99 | 5.09 | 4.94 | qfq | 31,609,455 | 160,142,715 | 0.99% |
| 2026-01-29 | 5.01 | 5.07 | 4.96 | 5.04 | 4.89 | qfq | 27,937,143 | 140,484,189 | 0.20% |
| 2026-01-28 | 5.08 | 5.10 | 5.02 | 5.03 | 4.88 | qfq | 26,283,305 | 132,611,042 | -1.57% |
| 2026-01-27 | 5.06 | 5.14 | 5.00 | 5.11 | 4.96 | qfq | 33,454,445 | 169,257,676 | 0.00% |
| 2026-01-26 | 5.28 | 5.28 | 5.05 | 5.11 | 4.96 | qfq | 55,736,748 | 286,679,058 | -3.95% |
| 2026-01-23 | 5.28 | 5.32 | 5.24 | 5.32 | 5.16 | qfq | 53,136,003 | 280,660,603 | 0.19% |
| 2026-01-22 | 5.36 | 5.41 | 5.28 | 5.31 | 5.16 | qfq | 59,055,108 | 313,867,956 | -2.39% |
| 2026-01-21 | 5.50 | 5.50 | 5.26 | 5.44 | 5.28 | qfq | 87,908,067 | 469,632,887 | -3.20% |
| 2026-01-20 | 5.37 | 5.67 | 5.27 | 5.62 | 5.46 | qfq | 127,174,190 | 700,115,327 | 5.05% |
| 2026-01-19 | 5.20 | 5.38 | 5.09 | 5.35 | 5.19 | qfq | 91,206,971 | 481,013,551 | 1.13% |
| 2026-01-16 | 5.49 | 5.78 | 5.27 | 5.29 | 5.14 | qfq | 180,370,462 | 1,000,182,874 | -2.94% |
| 2026-01-15 | 4.96 | 5.45 | 4.96 | 5.45 | 5.29 | qfq | 70,090,920 | 372,654,482 | 10.10% |
| 2026-01-14 | 4.95 | 5.05 | 4.89 | 4.95 | 4.81 | qfq | 53,571,313 | 266,696,479 | -0.20% |
| 2026-01-13 | 5.12 | 5.19 | 4.95 | 4.96 | 4.82 | qfq | 59,430,156 | 301,019,340 | -3.13% |
| 2026-01-12 | 5.04 | 5.12 | 5.01 | 5.12 | 4.97 | qfq | 63,366,251 | 321,812,509 | 1.39% |
| 2026-01-09 | 5.01 | 5.05 | 4.95 | 5.05 | 4.90 | qfq | 51,605,397 | 258,696,510 | 0.80% |
| 2026-01-08 | 4.97 | 5.02 | 4.90 | 5.01 | 4.86 | qfq | 56,665,856 | 280,434,039 | 0.60% |
| 2026-01-07 | 4.95 | 5.04 | 4.92 | 4.98 | 4.83 | qfq | 49,469,964 | 246,501,270 | 0.20% |
| 2026-01-06 | 4.89 | 4.99 | 4.87 | 4.97 | 4.83 | qfq | 51,463,463 | 254,249,012 | 1.22% |
| 2026-01-05 | 4.89 | 4.92 | 4.85 | 4.91 | 4.77 | qfq | 33,371,035 | 163,117,829 | 0.61% |
| 2025-12-31 | 4.99 | 4.99 | 4.86 | 4.88 | 4.74 | qfq | 40,698,818 | 199,519,581 | -1.61% |
| 2025-12-30 | 5.13 | 5.15 | 4.94 | 4.96 | 4.82 | qfq | 61,609,956 | 308,050,442 | -2.94% |
| 2025-12-29 | 5.22 | 5.26 | 5.10 | 5.11 | 4.96 | qfq | 66,262,022 | 343,079,669 | -2.67% |
| 2025-12-26 | 5.22 | 5.36 | 5.21 | 5.25 | 5.10 | qfq | 74,527,683 | 391,849,745 | -0.57% |
| 2025-12-25 | 5.31 | 5.46 | 5.26 | 5.28 | 5.13 | qfq | 91,319,961 | 486,957,816 | -0.56% |
| 2025-12-24 | 5.34 | 5.38 | 5.16 | 5.31 | 5.16 | qfq | 104,914,456 | 552,455,484 | -2.21% |
| 2025-12-23 | 5.62 | 5.62 | 5.25 | 5.43 | 5.27 | qfq | 133,210,207 | 722,988,958 | -5.07% |
| 2025-12-22 | 5.80 | 5.99 | 5.65 | 5.72 | 5.55 | qfq | 165,574,466 | 959,628,226 | -3.21% |
| 2025-12-19 | 5.70 | 6.46 | 5.50 | 5.91 | 5.74 | qfq | 232,614,169 | 1,385,520,797 | -2.15% |
| 2025-12-18 | 5.35 | 6.04 | 5.21 | 6.04 | 5.86 | qfq | 202,829,736 | 1,172,683,342 | 10.02% |
| 2025-12-17 | 5.49 | 5.49 | 5.23 | 5.49 | 5.33 | qfq | 127,832,905 | 696,806,537 | 10.02% |
| 2025-12-16 | 4.57 | 4.99 | 4.57 | 4.99 | 4.84 | qfq | 73,060,031 | 361,744,712 | 9.91% |
| 2025-12-15 | 4.50 | 4.57 | 4.50 | 4.54 | 4.41 | qfq | 13,689,000 | 62,112,518 | 0.89% |
| 2025-12-12 | 4.51 | 4.53 | 4.48 | 4.50 | 4.37 | qfq | 13,151,799 | 59,237,266 | -0.22% |
| 2025-12-11 | 4.67 | 4.67 | 4.49 | 4.51 | 4.38 | qfq | 26,352,800 | 119,362,514 | -3.43% |
| 2025-12-10 | 4.56 | 4.76 | 4.56 | 4.67 | 4.53 | qfq | 33,947,600 | 159,049,885 | 2.41% |
| 2025-12-09 | 4.54 | 4.61 | 4.48 | 4.56 | 4.43 | qfq | 17,317,159 | 78,661,349 | 0.22% |
| 2025-12-08 | 4.54 | 4.59 | 4.53 | 4.55 | 4.42 | qfq | 8,847,000 | 40,260,314 | 0.00% |
| 2025-12-05 | 4.52 | 4.57 | 4.48 | 4.55 | 4.42 | qfq | 12,093,300 | 54,745,572 | 0.44% |
| 2025-12-04 | 4.65 | 4.65 | 4.52 | 4.53 | 4.40 | qfq | 12,643,000 | 57,761,741 | -2.79% |
| 2025-12-03 | 4.65 | 4.68 | 4.60 | 4.66 | 4.52 | qfq | 11,065,800 | 51,440,305 | 0.00% |
| 2025-12-02 | 4.63 | 4.67 | 4.60 | 4.66 | 4.52 | qfq | 8,939,500 | 41,483,968 | 0.65% |
| 2025-12-01 | 4.63 | 4.68 | 4.61 | 4.63 | 4.50 | qfq | 8,853,500 | 41,132,553 | -0.22% |
| 2025-11-28 | 4.54 | 4.65 | 4.50 | 4.64 | 4.50 | qfq | 15,052,500 | 69,022,632 | 1.75% |
| 2025-11-27 | 4.60 | 4.67 | 4.54 | 4.56 | 4.43 | qfq | 12,098,200 | 55,402,298 | -1.08% |
| 2025-11-26 | 4.54 | 4.62 | 4.53 | 4.61 | 4.48 | qfq | 11,629,200 | 53,299,110 | 1.54% |
| 2025-11-25 | 4.53 | 4.58 | 4.51 | 4.54 | 4.41 | qfq | 8,690,500 | 39,525,953 | 0.44% |
| 2025-11-24 | 4.53 | 4.57 | 4.50 | 4.52 | 4.39 | qfq | 12,623,000 | 57,197,785 | 0.22% |
| 2025-11-21 | 4.67 | 4.72 | 4.51 | 4.51 | 4.38 | qfq | 20,706,110 | 95,125,924 | -4.25% |
| 2025-11-20 | 4.84 | 4.84 | 4.67 | 4.71 | 4.57 | qfq | 34,319,705 | 162,101,396 | -2.69% |
| 2025-11-19 | 4.74 | 4.96 | 4.69 | 4.84 | 4.70 | qfq | 26,526,518 | 127,591,422 | 2.33% |
| 2025-11-18 | 4.78 | 4.78 | 4.69 | 4.73 | 4.59 | qfq | 13,631,942 | 64,378,401 | -1.05% |
| 2025-11-17 | 4.74 | 4.79 | 4.72 | 4.78 | 4.64 | qfq | 12,405,100 | 59,000,814 | 0.84% |
| 2025-11-14 | 4.68 | 4.80 | 4.67 | 4.74 | 4.60 | qfq | 17,884,568 | 85,015,749 | 1.07% |
| 2025-11-13 | 4.68 | 4.70 | 4.63 | 4.69 | 4.55 | qfq | 11,409,057 | 53,304,950 | 0.43% |
| 2025-11-12 | 4.69 | 4.71 | 4.66 | 4.67 | 4.53 | qfq | 10,103,000 | 47,262,933 | -0.21% |
| 2025-11-11 | 4.65 | 4.69 | 4.64 | 4.68 | 4.54 | qfq | 14,862,300 | 69,374,283 | 0.86% |
| 2025-11-10 | 4.59 | 4.65 | 4.57 | 4.64 | 4.50 | qfq | 12,414,589 | 57,380,872 | 1.09% |
| 2025-11-07 | 4.56 | 4.60 | 4.56 | 4.59 | 4.46 | qfq | 7,457,300 | 34,200,153 | 0.44% |
| 2025-11-06 | 4.61 | 4.61 | 4.56 | 4.57 | 4.44 | qfq | 8,843,500 | 40,456,319 | -0.87% |
| 2025-11-05 | 4.57 | 4.63 | 4.56 | 4.61 | 4.48 | qfq | 11,115,579 | 51,223,149 | 0.44% |
| 2025-11-04 | 4.57 | 4.60 | 4.55 | 4.59 | 4.46 | qfq | 8,138,400 | 37,261,477 | 0.44% |
| 2025-11-03 | 4.56 | 4.58 | 4.55 | 4.57 | 4.44 | qfq | 5,743,500 | 26,229,643 | 0.22% |
| 2025-10-31 | 4.53 | 4.57 | 4.52 | 4.56 | 4.43 | qfq | 6,532,200 | 29,717,346 | 0.44% |
| 2025-10-30 | 4.56 | 4.59 | 4.53 | 4.54 | 4.41 | qfq | 6,471,896 | 29,461,064 | -0.44% |
| 2025-10-29 | 4.60 | 4.61 | 4.53 | 4.56 | 4.43 | qfq | 6,999,000 | 31,893,725 | -0.87% |
| 2025-10-28 | 4.59 | 4.62 | 4.57 | 4.60 | 4.47 | qfq | 6,525,100 | 30,008,636 | 0.44% |
| 2025-10-27 | 4.61 | 4.62 | 4.57 | 4.58 | 4.45 | qfq | 7,854,799 | 36,050,379 | -0.22% |
| 2025-10-24 | 4.64 | 4.66 | 4.59 | 4.59 | 4.46 | qfq | 9,947,899 | 45,915,362 | -1.29% |
| 2025-10-23 | 4.62 | 4.65 | 4.60 | 4.65 | 4.51 | qfq | 8,024,705 | 37,111,147 | 0.65% |
| 2025-10-22 | 4.60 | 4.63 | 4.59 | 4.62 | 4.49 | qfq | 6,716,030 | 30,971,962 | 0.43% |
| 2025-10-21 | 4.60 | 4.61 | 4.57 | 4.60 | 4.47 | qfq | 7,770,395 | 35,681,110 | 0.44% |
| 2025-10-20 | 4.57 | 4.59 | 4.55 | 4.58 | 4.45 | qfq | 6,560,727 | 29,992,374 | 0.44% |
| 2025-10-17 | 4.55 | 4.59 | 4.55 | 4.56 | 4.43 | qfq | 8,030,300 | 36,652,401 | 0.00% |
| 2025-10-16 | 4.55 | 4.58 | 4.54 | 4.56 | 4.43 | qfq | 5,237,800 | 23,882,297 | -0.22% |
| 2025-10-15 | 4.58 | 4.59 | 4.56 | 4.57 | 4.44 | qfq | 7,388,100 | 33,784,545 | -0.22% |
| 2025-10-14 | 4.55 | 4.59 | 4.54 | 4.58 | 4.45 | qfq | 9,717,300 | 44,320,204 | 0.88% |
| 2025-10-13 | 4.49 | 4.55 | 4.46 | 4.54 | 4.41 | qfq | 8,071,400 | 36,385,082 | 0.00% |
| 2025-10-10 | 4.52 | 4.56 | 4.51 | 4.54 | 4.41 | qfq | 5,314,900 | 24,150,233 | 0.22% |
| 2025-10-09 | 4.51 | 4.53 | 4.50 | 4.53 | 4.40 | qfq | 5,468,100 | 24,704,357 | 0.22% |
| 2025-09-30 | 4.54 | 4.55 | 4.51 | 4.52 | 4.39 | qfq | 5,105,600 | 23,109,345 | -0.66% |
| 2025-09-29 | 4.51 | 4.55 | 4.49 | 4.55 | 4.42 | qfq | 5,378,205 | 24,360,808 | 0.66% |
| 2025-09-26 | 4.51 | 4.53 | 4.50 | 4.52 | 4.39 | qfq | 4,285,900 | 19,345,867 | 0.22% |
| 2025-09-25 | 4.55 | 4.55 | 4.50 | 4.51 | 4.38 | qfq | 5,690,040 | 25,718,626 | -0.88% |
| 2025-09-24 | 4.53 | 4.57 | 4.53 | 4.55 | 4.42 | qfq | 6,165,500 | 28,032,411 | -0.22% |
| 2025-09-23 | 4.50 | 4.58 | 4.49 | 4.56 | 4.43 | qfq | 12,165,304 | 55,098,407 | 1.33% |
| 2025-09-22 | 4.52 | 4.53 | 4.50 | 4.50 | 4.37 | qfq | 7,944,300 | 35,806,041 | -0.66% |
| 2025-09-19 | 4.54 | 4.56 | 4.49 | 4.53 | 4.40 | qfq | 9,688,967 | 43,766,938 | -0.22% |
| 2025-09-18 | 4.61 | 4.62 | 4.52 | 4.54 | 4.41 | qfq | 12,509,000 | 57,240,869 | -1.52% |
| 2025-09-17 | 4.67 | 4.68 | 4.60 | 4.61 | 4.48 | qfq | 11,454,900 | 52,972,052 | -1.28% |
| 2025-09-16 | 4.59 | 4.67 | 4.58 | 4.67 | 4.53 | qfq | 15,431,275 | 71,570,497 | 2.19% |
| 2025-09-15 | 4.60 | 4.61 | 4.55 | 4.57 | 4.44 | qfq | 8,533,400 | 39,025,891 | -0.65% |
| 2025-09-12 | 4.59 | 4.64 | 4.59 | 4.60 | 4.47 | qfq | 10,194,353 | 47,066,151 | -0.22% |
| 2025-09-11 | 4.62 | 4.62 | 4.56 | 4.61 | 4.48 | qfq | 10,770,053 | 49,418,416 | 0.00% |
| 2025-09-10 | 4.58 | 4.62 | 4.57 | 4.61 | 4.48 | qfq | 12,956,472 | 59,639,750 | 0.66% |
| 2025-09-09 | 4.58 | 4.61 | 4.56 | 4.58 | 4.45 | qfq | 7,281,795 | 33,408,198 | -0.43% |
| 2025-09-08 | 4.58 | 4.62 | 4.56 | 4.60 | 4.47 | qfq | 9,335,213 | 42,830,162 | 0.22% |
| 2025-09-05 | 4.61 | 4.61 | 4.53 | 4.59 | 4.46 | qfq | 11,124,700 | 50,757,303 | -0.65% |
| 2025-09-04 | 4.51 | 4.63 | 4.50 | 4.62 | 4.49 | qfq | 14,875,191 | 68,254,080 | 1.99% |
| 2025-09-03 | 4.55 | 4.57 | 4.51 | 4.53 | 4.40 | qfq | 7,693,900 | 34,871,687 | -0.88% |
| 2025-09-02 | 4.56 | 4.58 | 4.52 | 4.57 | 4.44 | qfq | 8,495,100 | 38,627,390 | 0.44% |
| 2025-09-01 | 4.55 | 4.58 | 4.51 | 4.55 | 4.42 | qfq | 7,923,776 | 36,022,681 | 0.44% |
| 2025-08-29 | 4.60 | 4.62 | 4.52 | 4.53 | 4.40 | qfq | 9,617,176 | 43,855,922 | -1.31% |
| 2025-08-28 | 4.63 | 4.67 | 4.49 | 4.59 | 4.46 | qfq | 16,527,655 | 75,659,912 | -0.86% |
| 2025-08-27 | 4.73 | 4.75 | 4.63 | 4.63 | 4.50 | qfq | 15,332,789 | 71,776,917 | -2.11% |
| 2025-08-26 | 4.70 | 4.75 | 4.68 | 4.73 | 4.59 | qfq | 13,051,617 | 61,662,621 | 0.42% |
| 2025-08-25 | 4.68 | 4.73 | 4.67 | 4.71 | 4.57 | qfq | 12,723,676 | 59,808,968 | 0.64% |
| 2025-08-22 | 4.69 | 4.71 | 4.64 | 4.68 | 4.54 | qfq | 10,839,600 | 50,604,681 | -0.43% |
| 2025-08-21 | 4.70 | 4.72 | 4.67 | 4.70 | 4.56 | qfq | 9,272,389 | 43,592,419 | 0.21% |
| 2025-08-20 | 4.63 | 4.69 | 4.61 | 4.69 | 4.55 | qfq | 10,459,500 | 48,770,414 | 1.08% |
| 2025-08-19 | 4.62 | 4.66 | 4.62 | 4.64 | 4.50 | qfq | 8,785,940 | 40,770,718 | 0.22% |
| 2025-08-18 | 4.64 | 4.67 | 4.61 | 4.63 | 4.50 | qfq | 10,267,240 | 47,671,783 | 0.00% |
| 2025-08-15 | 4.62 | 4.64 | 4.58 | 4.63 | 4.50 | qfq | 8,291,500 | 38,283,830 | 0.22% |
| 2025-08-14 | 4.71 | 4.71 | 4.62 | 4.62 | 4.49 | qfq | 12,046,000 | 56,182,371 | -1.91% |
| 2025-08-13 | 4.72 | 4.77 | 4.67 | 4.71 | 4.57 | qfq | 10,646,300 | 50,164,457 | 0.21% |
| 2025-08-12 | 4.72 | 4.76 | 4.69 | 4.70 | 4.56 | qfq | 7,346,900 | 34,688,227 | -0.42% |
| 2025-08-11 | 4.68 | 4.73 | 4.66 | 4.72 | 4.58 | qfq | 9,129,211 | 42,866,925 | 0.85% |
| 2025-08-08 | 4.67 | 4.70 | 4.65 | 4.68 | 4.54 | qfq | 6,610,011 | 30,891,173 | 0.21% |
| 2025-08-07 | 4.66 | 4.70 | 4.65 | 4.67 | 4.53 | qfq | 7,075,811 | 33,072,397 | 0.00% |
| 2025-08-06 | 4.69 | 4.69 | 4.62 | 4.67 | 4.53 | qfq | 6,772,800 | 31,509,566 | 0.00% |
| 2025-08-05 | 4.65 | 4.70 | 4.65 | 4.67 | 4.53 | qfq | 6,669,079 | 31,185,933 | 0.21% |
| 2025-08-04 | 4.66 | 4.66 | 4.60 | 4.66 | 4.52 | qfq | 4,503,200 | 20,853,973 | 0.00% |
| 2025-08-01 | 4.65 | 4.67 | 4.62 | 4.66 | 4.52 | qfq | 6,456,300 | 30,000,221 | 0.43% |
| 2025-07-31 | 4.69 | 4.70 | 4.61 | 4.64 | 4.50 | qfq | 10,113,576 | 46,999,265 | -1.69% |
| 2025-07-30 | 4.68 | 4.73 | 4.66 | 4.72 | 4.58 | qfq | 8,355,057 | 39,334,057 | 0.85% |
| 2025-07-29 | 4.72 | 4.74 | 4.66 | 4.68 | 4.54 | qfq | 6,173,900 | 28,908,999 | -0.85% |
| 2025-07-28 | 4.73 | 4.75 | 4.71 | 4.72 | 4.58 | qfq | 4,727,400 | 22,357,332 | -0.21% |
| 2025-07-25 | 4.76 | 4.78 | 4.72 | 4.73 | 4.59 | qfq | 6,342,300 | 30,088,617 | -0.42% |
| 2025-07-24 | 4.70 | 4.76 | 4.69 | 4.75 | 4.61 | qfq | 8,095,447 | 38,408,102 | 1.06% |
| 2025-07-23 | 4.74 | 4.76 | 4.69 | 4.70 | 4.56 | qfq | 6,881,500 | 32,518,634 | -0.63% |
| 2025-07-22 | 4.72 | 4.73 | 4.67 | 4.73 | 4.59 | qfq | 8,341,900 | 39,278,057 | 0.21% |
| 2025-07-21 | 4.69 | 4.73 | 4.65 | 4.72 | 4.58 | qfq | 9,728,900 | 45,712,100 | 1.07% |
| 2025-07-18 | 4.63 | 4.67 | 4.62 | 4.67 | 4.53 | qfq | 6,360,800 | 29,608,914 | 1.08% |
| 2025-07-17 | 4.65 | 4.70 | 4.61 | 4.62 | 4.49 | qfq | 6,968,576 | 32,348,208 | -0.65% |
| 2025-07-16 | 4.65 | 4.67 | 4.62 | 4.65 | 4.51 | qfq | 7,219,861 | 33,556,000 | 0.87% |
| 2025-07-15 | 4.68 | 4.70 | 4.58 | 4.61 | 4.48 | qfq | 7,908,719 | 36,532,227 | -1.50% |
| 2025-07-14 | 4.69 | 4.72 | 4.67 | 4.68 | 4.54 | qfq | 7,055,200 | 33,110,538 | -0.21% |
| 2025-07-11 | 4.67 | 4.70 | 4.64 | 4.69 | 4.55 | qfq | 9,117,600 | 42,643,243 | 0.43% |
| 2025-07-10 | 4.63 | 4.68 | 4.63 | 4.67 | 4.53 | qfq | 7,013,300 | 32,656,590 | 0.65% |
| 2025-07-09 | 4.64 | 4.64 | 4.61 | 4.64 | 4.50 | qfq | 4,905,500 | 22,712,935 | 0.22% |
| 2025-07-08 | 4.63 | 4.64 | 4.60 | 4.63 | 4.50 | qfq | 4,731,176 | 21,854,205 | 0.22% |
| 2025-07-07 | 4.57 | 4.63 | 4.54 | 4.62 | 4.49 | qfq | 4,407,234 | 20,286,454 | 1.09% |
| 2025-07-04 | 4.63 | 4.63 | 4.57 | 4.57 | 4.44 | qfq | 4,844,000 | 22,274,443 | -1.08% |
| 2025-07-03 | 4.63 | 4.63 | 4.59 | 4.62 | 4.49 | qfq | 3,611,728 | 16,669,196 | -0.22% |
| 2025-07-02 | 4.58 | 4.63 | 4.55 | 4.63 | 4.50 | qfq | 6,016,134 | 27,581,277 | 1.09% |
| 2025-07-01 | 4.60 | 4.61 | 4.55 | 4.58 | 4.45 | qfq | 4,658,056 | 21,298,089 | -0.43% |
| 2025-06-30 | 4.60 | 4.60 | 4.55 | 4.60 | 4.47 | qfq | 3,923,084 | 17,982,507 | 0.22% |
| 2025-06-27 | 4.60 | 4.63 | 4.58 | 4.59 | 4.46 | qfq | 4,343,200 | 19,978,138 | 0.00% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.59 | 4.46 | qfq | 4,185,228 | 19,201,881 | 0.00% |
| 2025-06-25 | 4.61 | 4.61 | 4.57 | 4.59 | 4.46 | qfq | 4,214,400 | 19,337,497 | 0.22% |
| 2025-06-24 | 4.55 | 4.60 | 4.53 | 4.58 | 4.45 | qfq | 3,978,700 | 18,214,409 | 1.10% |
| 2025-06-23 | 4.44 | 4.54 | 4.43 | 4.53 | 4.40 | qfq | 4,528,905 | 20,364,339 | 1.12% |
| 2025-06-20 | 4.48 | 4.51 | 4.44 | 4.48 | 4.35 | qfq | 4,025,700 | 18,020,348 | -0.22% |
| 2025-06-19 | 4.50 | 4.51 | 4.42 | 4.49 | 4.36 | qfq | 5,138,056 | 22,985,263 | -0.66% |
| 2025-06-18 | 4.60 | 4.60 | 4.50 | 4.52 | 4.37 | qfq | 3,788,900 | 17,173,829 | -1.74% |
| 2025-06-17 | 4.63 | 4.63 | 4.58 | 4.60 | 4.45 | qfq | 3,712,700 | 17,078,940 | -0.43% |
| 2025-06-16 | 4.58 | 4.64 | 4.56 | 4.62 | 4.47 | qfq | 4,392,876 | 20,245,964 | 0.87% |
| 2025-06-13 | 4.70 | 4.70 | 4.58 | 4.58 | 4.43 | qfq | 6,815,932 | 31,469,337 | -2.35% |
| 2025-06-12 | 4.70 | 4.71 | 4.67 | 4.69 | 4.53 | qfq | 3,827,200 | 17,952,496 | -0.21% |
| 2025-06-11 | 4.66 | 4.72 | 4.64 | 4.70 | 4.54 | qfq | 6,352,865 | 29,857,340 | 1.08% |
| 2025-06-10 | 4.71 | 4.72 | 4.61 | 4.65 | 4.50 | qfq | 5,360,500 | 24,980,227 | -1.06% |
| 2025-06-09 | 4.68 | 4.72 | 4.67 | 4.70 | 4.54 | qfq | 4,405,900 | 20,717,251 | 0.21% |
| 2025-06-06 | 4.72 | 4.73 | 4.67 | 4.69 | 4.53 | qfq | 3,555,435 | 16,685,425 | -0.21% |
| 2025-06-05 | 4.71 | 4.75 | 4.68 | 4.70 | 4.54 | qfq | 4,810,000 | 22,680,792 | -0.63% |
| 2025-06-04 | 4.70 | 4.75 | 4.66 | 4.73 | 4.57 | qfq | 4,737,900 | 22,305,225 | 0.64% |
| 2025-06-03 | 4.66 | 4.70 | 4.64 | 4.70 | 4.54 | qfq | 4,596,100 | 21,460,172 | 0.86% |
| 2025-05-30 | 4.70 | 4.77 | 4.66 | 4.66 | 4.51 | qfq | 4,014,800 | 18,902,610 | -1.27% |
| 2025-05-29 | 4.70 | 4.74 | 4.64 | 4.72 | 4.56 | qfq | 4,727,000 | 22,281,065 | 0.85% |
| 2025-05-28 | 4.63 | 4.70 | 4.61 | 4.68 | 4.52 | qfq | 4,844,956 | 22,584,309 | 1.30% |
| 2025-05-27 | 4.60 | 4.64 | 4.56 | 4.62 | 4.47 | qfq | 3,314,520 | 15,237,887 | 0.65% |
| 2025-05-26 | 4.56 | 4.61 | 4.54 | 4.59 | 4.44 | qfq | 3,271,425 | 14,966,453 | 0.44% |
| 2025-05-23 | 4.64 | 4.67 | 4.56 | 4.57 | 4.42 | qfq | 6,114,500 | 28,227,966 | -1.93% |
| 2025-05-22 | 4.74 | 4.77 | 4.66 | 4.66 | 4.51 | qfq | 5,604,832 | 26,354,669 | -2.10% |
| 2025-05-21 | 4.76 | 4.81 | 4.73 | 4.76 | 4.60 | qfq | 5,872,400 | 27,993,262 | -0.21% |
| 2025-05-20 | 4.73 | 4.78 | 4.68 | 4.77 | 4.61 | qfq | 5,805,300 | 27,593,737 | 0.63% |
| 2025-05-19 | 4.64 | 4.75 | 4.62 | 4.74 | 4.58 | qfq | 6,940,100 | 32,638,690 | 1.50% |
| 2025-05-16 | 4.64 | 4.68 | 4.61 | 4.67 | 4.51 | qfq | 5,269,700 | 24,474,963 | 0.65% |
| 2025-05-15 | 4.64 | 4.67 | 4.63 | 4.64 | 4.49 | qfq | 5,241,832 | 24,356,983 | 0.00% |
| 2025-05-14 | 4.64 | 4.66 | 4.58 | 4.64 | 4.49 | qfq | 5,980,700 | 27,643,029 | 0.00% |
| 2025-05-13 | 4.69 | 4.71 | 4.63 | 4.64 | 4.49 | qfq | 3,989,000 | 18,623,111 | -0.22% |
| 2025-05-12 | 4.64 | 4.68 | 4.61 | 4.65 | 4.50 | qfq | 3,897,000 | 18,096,151 | 0.43% |
| 2025-05-09 | 4.73 | 4.73 | 4.63 | 4.63 | 4.48 | qfq | 4,349,800 | 20,268,075 | -1.49% |
| 2025-05-08 | 4.66 | 4.72 | 4.61 | 4.70 | 4.54 | qfq | 5,316,552 | 24,914,324 | 0.64% |
| 2025-05-07 | 4.65 | 4.71 | 4.62 | 4.67 | 4.51 | qfq | 4,950,440 | 23,114,702 | 0.86% |
| 2025-05-06 | 4.58 | 4.64 | 4.57 | 4.63 | 4.48 | qfq | 5,196,035 | 23,891,851 | 1.54% |
| 2025-04-30 | 4.65 | 4.72 | 4.55 | 4.56 | 4.41 | qfq | 6,619,900 | 30,556,055 | -2.36% |
| 2025-04-29 | 4.61 | 4.73 | 4.47 | 4.67 | 4.51 | qfq | 12,434,097 | 56,893,837 | -0.21% |
| 2025-04-28 | 4.79 | 4.84 | 4.68 | 4.68 | 4.52 | qfq | 6,697,200 | 31,764,760 | -2.30% |
| 2025-04-25 | 4.84 | 4.85 | 4.76 | 4.79 | 4.63 | qfq | 6,801,200 | 32,711,838 | 0.21% |
| 2025-04-24 | 4.82 | 4.86 | 4.77 | 4.78 | 4.62 | qfq | 6,469,500 | 31,089,172 | -1.44% |
| 2025-04-23 | 4.97 | 4.98 | 4.83 | 4.85 | 4.69 | qfq | 9,796,100 | 47,711,197 | -2.22% |
| 2025-04-22 | 4.85 | 5.05 | 4.85 | 4.96 | 4.80 | qfq | 14,239,488 | 70,757,900 | 1.85% |
| 2025-04-21 | 4.81 | 4.92 | 4.81 | 4.87 | 4.71 | qfq | 7,653,868 | 37,342,982 | 0.41% |
| 2025-04-18 | 4.85 | 4.90 | 4.77 | 4.85 | 4.69 | qfq | 8,229,500 | 39,856,263 | 0.00% |
| 2025-04-17 | 4.71 | 4.88 | 4.71 | 4.85 | 4.69 | qfq | 8,651,400 | 41,790,503 | 1.89% |
| 2025-04-16 | 4.80 | 4.80 | 4.66 | 4.76 | 4.60 | qfq | 5,563,400 | 26,354,784 | -0.63% |
| 2025-04-15 | 4.78 | 4.85 | 4.75 | 4.79 | 4.63 | qfq | 5,995,200 | 28,771,766 | -0.62% |
| 2025-04-14 | 4.70 | 4.86 | 4.69 | 4.82 | 4.66 | qfq | 11,053,136 | 53,209,102 | 2.77% |
| 2025-04-11 | 4.67 | 4.73 | 4.66 | 4.69 | 4.53 | qfq | 7,393,436 | 34,717,092 | -0.64% |
| 2025-04-10 | 4.59 | 4.74 | 4.56 | 4.72 | 4.56 | qfq | 10,467,619 | 48,925,879 | 3.06% |
| 2025-04-09 | 4.48 | 4.62 | 4.33 | 4.58 | 4.43 | qfq | 11,092,515 | 49,582,427 | 1.33% |
| 2025-04-08 | 4.38 | 4.58 | 4.35 | 4.52 | 4.37 | qfq | 9,555,857 | 42,890,647 | 4.15% |
| 2025-04-07 | 4.60 | 4.61 | 4.29 | 4.34 | 4.20 | qfq | 12,806,200 | 56,262,158 | -9.01% |
| 2025-04-03 | 4.62 | 4.79 | 4.61 | 4.77 | 4.61 | qfq | 7,428,000 | 35,222,122 | 2.36% |
| 2025-04-02 | 4.66 | 4.74 | 4.63 | 4.66 | 4.51 | qfq | 3,957,700 | 18,539,502 | 0.00% |
| 2025-04-01 | 4.61 | 4.67 | 4.60 | 4.66 | 4.51 | qfq | 3,272,400 | 15,197,629 | 1.08% |
| 2025-03-31 | 4.68 | 4.71 | 4.58 | 4.61 | 4.46 | qfq | 5,810,500 | 26,909,593 | -2.12% |
| 2025-03-28 | 4.73 | 4.74 | 4.69 | 4.71 | 4.55 | qfq | 3,025,000 | 14,250,347 | -0.63% |
| 2025-03-27 | 4.78 | 4.78 | 4.71 | 4.74 | 4.58 | qfq | 3,580,100 | 16,975,429 | -0.84% |
| 2025-03-26 | 4.73 | 4.79 | 4.72 | 4.78 | 4.62 | qfq | 4,532,100 | 21,605,361 | 1.06% |
| 2025-03-25 | 4.75 | 4.75 | 4.69 | 4.73 | 4.57 | qfq | 3,734,837 | 17,632,026 | -0.21% |
| 2025-03-24 | 4.81 | 4.82 | 4.69 | 4.74 | 4.58 | qfq | 4,881,100 | 23,156,323 | -1.46% |
| 2025-03-21 | 4.84 | 4.87 | 4.79 | 4.81 | 4.65 | qfq | 5,192,700 | 25,069,910 | -0.82% |
| 2025-03-20 | 4.86 | 4.88 | 4.83 | 4.85 | 4.69 | qfq | 4,392,000 | 21,331,056 | -0.41% |
| 2025-03-19 | 4.88 | 4.88 | 4.84 | 4.87 | 4.71 | qfq | 3,372,000 | 16,399,464 | 0.00% |
| 2025-03-18 | 4.90 | 4.90 | 4.84 | 4.87 | 4.71 | qfq | 3,965,283 | 19,266,072 | 0.00% |
| 2025-03-17 | 4.94 | 4.96 | 4.86 | 4.87 | 4.71 | qfq | 8,513,978 | 41,715,323 | -1.02% |
| 2025-03-14 | 4.83 | 4.92 | 4.80 | 4.92 | 4.76 | qfq | 10,782,853 | 52,391,436 | 2.71% |
| 2025-03-13 | 4.80 | 4.80 | 4.73 | 4.79 | 4.63 | qfq | 4,515,900 | 21,509,393 | -0.42% |
| 2025-03-12 | 4.77 | 4.81 | 4.77 | 4.81 | 4.65 | qfq | 6,451,700 | 30,898,872 | 0.84% |
| 2025-03-11 | 4.70 | 4.77 | 4.68 | 4.77 | 4.61 | qfq | 6,220,800 | 29,474,844 | 1.06% |
| 2025-03-10 | 4.70 | 4.74 | 4.69 | 4.72 | 4.56 | qfq | 3,970,892 | 18,709,062 | 0.64% |
| 2025-03-07 | 4.73 | 4.75 | 4.69 | 4.69 | 4.53 | qfq | 4,229,992 | 19,966,537 | -1.26% |
| 2025-03-06 | 4.73 | 4.75 | 4.69 | 4.75 | 4.59 | qfq | 4,446,200 | 21,019,180 | 0.64% |
| 2025-03-05 | 4.74 | 4.75 | 4.67 | 4.72 | 4.56 | qfq | 3,656,600 | 17,193,595 | -0.42% |
| 2025-03-04 | 4.71 | 4.74 | 4.66 | 4.74 | 4.58 | qfq | 5,553,005 | 26,030,017 | 0.42% |
| 2025-03-03 | 4.75 | 4.77 | 4.70 | 4.72 | 4.56 | qfq | 6,530,200 | 30,979,736 | -0.63% |
| 2025-02-28 | 4.87 | 4.88 | 4.74 | 4.75 | 4.59 | qfq | 7,899,100 | 37,955,148 | -2.86% |
| 2025-02-27 | 4.80 | 4.90 | 4.79 | 4.89 | 4.73 | qfq | 11,023,411 | 53,480,398 | 1.66% |
| 2025-02-26 | 4.79 | 4.84 | 4.78 | 4.81 | 4.65 | qfq | 6,174,745 | 29,637,111 | 0.00% |
| 2025-02-25 | 4.85 | 4.86 | 4.80 | 4.81 | 4.65 | qfq | 5,487,611 | 26,542,864 | -0.62% |
| 2025-02-24 | 4.83 | 4.86 | 4.83 | 4.84 | 4.68 | qfq | 4,771,559 | 23,103,348 | 0.00% |
| 2025-02-21 | 4.89 | 4.89 | 4.82 | 4.84 | 4.68 | qfq | 5,891,271 | 28,511,698 | -0.82% |
| 2025-02-20 | 4.88 | 4.91 | 4.84 | 4.88 | 4.72 | qfq | 4,961,586 | 24,175,611 | 0.21% |
| 2025-02-19 | 4.85 | 4.88 | 4.84 | 4.87 | 4.71 | qfq | 4,737,735 | 23,054,505 | 0.21% |
| 2025-02-18 | 4.96 | 4.96 | 4.86 | 4.86 | 4.70 | qfq | 6,572,268 | 32,167,882 | -2.02% |
| 2025-02-17 | 4.85 | 5.00 | 4.85 | 4.96 | 4.80 | qfq | 9,249,905 | 45,530,897 | 1.43% |
| 2025-02-14 | 4.95 | 4.96 | 4.89 | 4.89 | 4.73 | qfq | 6,094,231 | 29,921,464 | -1.41% |
| 2025-02-13 | 4.94 | 4.99 | 4.92 | 4.96 | 4.80 | qfq | 6,539,487 | 32,418,656 | 0.40% |
| 2025-02-12 | 4.94 | 4.98 | 4.91 | 4.94 | 4.78 | qfq | 6,292,457 | 31,059,715 | -0.40% |
| 2025-02-11 | 5.02 | 5.03 | 4.94 | 4.96 | 4.80 | qfq | 6,483,144 | 32,187,578 | -0.80% |
| 2025-02-10 | 4.95 | 5.01 | 4.93 | 5.00 | 4.83 | qfq | 9,387,772 | 46,621,576 | 1.21% |
| 2025-02-07 | 4.93 | 4.98 | 4.89 | 4.94 | 4.78 | qfq | 8,625,400 | 42,598,883 | 0.20% |
| 2025-02-06 | 4.89 | 4.93 | 4.80 | 4.93 | 4.77 | qfq | 8,899,421 | 43,264,223 | 0.82% |
| 2025-02-05 | 4.95 | 4.97 | 4.86 | 4.89 | 4.73 | qfq | 7,543,899 | 36,851,936 | -1.01% |
| 2025-01-27 | 5.01 | 5.03 | 4.94 | 4.94 | 4.78 | qfq | 6,218,300 | 30,997,375 | -1.40% |
| 2025-01-24 | 5.04 | 5.06 | 4.99 | 5.01 | 4.84 | qfq | 8,268,522 | 41,547,212 | -0.60% |
| 2025-01-23 | 5.07 | 5.11 | 5.04 | 5.04 | 4.87 | qfq | 9,746,900 | 49,408,201 | -0.59% |
| 2025-01-22 | 5.05 | 5.18 | 5.04 | 5.07 | 4.90 | qfq | 12,378,100 | 63,244,178 | 0.00% |
| 2025-01-21 | 5.07 | 5.09 | 5.05 | 5.07 | 4.90 | qfq | 4,656,010 | 23,564,931 | 0.20% |
| 2025-01-20 | 5.07 | 5.10 | 5.04 | 5.06 | 4.89 | qfq | 7,020,900 | 35,609,553 | 0.20% |
| 2025-01-17 | 5.06 | 5.07 | 5.04 | 5.05 | 4.88 | qfq | 6,722,167 | 33,949,933 | -0.59% |
| 2025-01-16 | 5.04 | 5.14 | 5.04 | 5.08 | 4.91 | qfq | 9,991,168 | 50,757,894 | 0.40% |
| 2025-01-15 | 5.15 | 5.15 | 5.05 | 5.06 | 4.89 | qfq | 10,700,115 | 54,468,307 | -1.94% |
| 2025-01-14 | 5.07 | 5.17 | 5.07 | 5.16 | 4.99 | qfq | 15,967,767 | 81,832,220 | 1.78% |
| 2025-01-13 | 4.95 | 5.12 | 4.90 | 5.07 | 4.90 | qfq | 7,404,600 | 37,466,790 | 0.80% |
| 2025-01-10 | 5.08 | 5.09 | 5.03 | 5.03 | 4.86 | qfq | 8,486,203 | 42,755,341 | -1.37% |
| 2025-01-09 | 5.05 | 5.12 | 5.03 | 5.10 | 4.93 | qfq | 13,244,898 | 67,001,636 | 0.39% |
| 2025-01-08 | 5.09 | 5.11 | 5.03 | 5.08 | 4.91 | qfq | 9,586,804 | 48,535,968 | 0.00% |
| 2025-01-07 | 5.04 | 5.08 | 5.03 | 5.08 | 4.91 | qfq | 8,712,929 | 44,025,374 | 0.40% |
| 2025-01-06 | 5.08 | 5.16 | 5.03 | 5.06 | 4.89 | qfq | 13,173,888 | 66,713,979 | -0.59% |
| 2025-01-03 | 5.12 | 5.16 | 4.88 | 5.09 | 4.92 | qfq | 22,778,407 | 115,045,153 | -1.17% |
| 2025-01-02 | 5.02 | 5.27 | 5.00 | 5.15 | 4.98 | qfq | 25,428,002 | 131,669,336 | 1.78% |
| 2024-12-31 | 5.09 | 5.19 | 5.04 | 5.06 | 4.89 | qfq | 15,510,245 | 79,224,834 | -0.59% |
| 2024-12-30 | 5.20 | 5.21 | 5.08 | 5.09 | 4.92 | qfq | 14,755,800 | 75,522,309 | -2.68% |
| 2024-12-27 | 5.22 | 5.30 | 5.18 | 5.23 | 5.06 | qfq | 15,988,300 | 83,976,534 | -0.76% |
| 2024-12-26 | 5.20 | 5.28 | 5.15 | 5.27 | 5.09 | qfq | 17,111,240 | 89,545,078 | 0.76% |
| 2024-12-25 | 5.19 | 5.24 | 5.03 | 5.23 | 5.06 | qfq | 18,678,405 | 95,819,994 | 0.58% |
| 2024-12-24 | 5.18 | 5.22 | 5.09 | 5.20 | 5.03 | qfq | 14,579,690 | 75,202,540 | 0.39% |
| 2024-12-23 | 5.40 | 5.42 | 5.15 | 5.18 | 5.01 | qfq | 20,449,304 | 107,199,385 | -4.43% |
| 2024-12-20 | 5.50 | 5.60 | 5.40 | 5.42 | 5.24 | qfq | 20,839,833 | 114,271,563 | -1.63% |
| 2024-12-19 | 5.48 | 5.75 | 5.43 | 5.51 | 5.33 | qfq | 24,412,136 | 135,361,239 | -0.54% |
| 2024-12-18 | 5.60 | 5.67 | 5.50 | 5.54 | 5.36 | qfq | 21,615,667 | 119,982,600 | -1.42% |
| 2024-12-17 | 5.95 | 6.02 | 5.57 | 5.62 | 5.43 | qfq | 37,167,524 | 212,400,415 | -5.55% |
| 2024-12-16 | 5.83 | 6.20 | 5.83 | 5.95 | 5.75 | qfq | 51,437,040 | 309,633,349 | 2.59% |
| 2024-12-13 | 6.00 | 6.00 | 5.78 | 5.80 | 5.61 | qfq | 41,952,051 | 245,367,083 | -4.45% |
| 2024-12-12 | 5.76 | 6.15 | 5.71 | 6.07 | 5.87 | qfq | 59,148,850 | 352,575,477 | 5.20% |
| 2024-12-11 | 5.55 | 5.77 | 5.53 | 5.77 | 5.58 | qfq | 44,031,256 | 250,642,066 | 3.78% |
| 2024-12-10 | 5.69 | 5.78 | 5.56 | 5.56 | 5.38 | qfq | 30,182,945 | 170,420,665 | 0.00% |
| 2024-12-09 | 5.66 | 5.67 | 5.51 | 5.56 | 5.38 | qfq | 37,972,614 | 211,747,221 | -2.80% |
| 2024-12-06 | 5.89 | 5.92 | 5.68 | 5.72 | 5.53 | qfq | 67,733,343 | 390,465,971 | -3.87% |
| 2024-12-05 | 5.38 | 5.95 | 5.33 | 5.95 | 5.75 | qfq | 61,992,475 | 359,630,571 | 9.98% |
| 2024-12-04 | 5.37 | 5.51 | 5.28 | 5.41 | 5.23 | qfq | 17,905,342 | 97,170,120 | 0.74% |
| 2024-12-03 | 5.43 | 5.45 | 5.34 | 5.37 | 5.19 | qfq | 9,369,835 | 50,442,916 | -1.10% |
| 2024-12-02 | 5.35 | 5.45 | 5.33 | 5.43 | 5.25 | qfq | 13,050,695 | 70,595,001 | 1.31% |
| 2024-11-29 | 5.29 | 5.40 | 5.26 | 5.36 | 5.18 | qfq | 14,213,402 | 76,129,647 | 1.13% |
| 2024-11-28 | 5.15 | 5.39 | 5.15 | 5.30 | 5.12 | qfq | 15,482,759 | 81,906,444 | 2.51% |
| 2024-11-27 | 5.13 | 5.17 | 5.04 | 5.17 | 5.00 | qfq | 8,391,568 | 42,731,206 | 0.78% |
| 2024-11-26 | 5.17 | 5.21 | 5.12 | 5.13 | 4.96 | qfq | 6,622,078 | 34,153,461 | -1.16% |
| 2024-11-25 | 5.23 | 5.28 | 5.11 | 5.19 | 5.02 | qfq | 10,494,154 | 54,253,096 | -1.33% |
| 2024-11-22 | 5.29 | 5.42 | 5.24 | 5.26 | 5.09 | qfq | 12,499,053 | 66,620,396 | -0.57% |
| 2024-11-21 | 5.29 | 5.31 | 5.26 | 5.29 | 5.11 | qfq | 6,898,952 | 36,436,116 | -0.38% |
| 2024-11-20 | 5.27 | 5.33 | 5.24 | 5.31 | 5.13 | qfq | 8,828,536 | 46,617,213 | 0.57% |
| 2024-11-19 | 5.28 | 5.30 | 5.21 | 5.28 | 5.10 | qfq | 9,264,395 | 48,637,381 | 0.00% |
| 2024-11-18 | 5.30 | 5.37 | 5.26 | 5.28 | 5.10 | qfq | 11,250,555 | 59,657,383 | -0.56% |
| 2024-11-15 | 5.33 | 5.43 | 5.30 | 5.31 | 5.13 | qfq | 11,816,907 | 63,341,835 | -1.30% |
| 2024-11-14 | 5.56 | 5.56 | 5.37 | 5.38 | 5.20 | qfq | 15,468,934 | 84,350,598 | -3.58% |
| 2024-11-13 | 5.40 | 5.60 | 5.38 | 5.58 | 5.39 | qfq | 27,669,167 | 152,718,751 | 2.95% |
| 2024-11-12 | 5.37 | 5.45 | 5.35 | 5.42 | 5.24 | qfq | 15,511,185 | 83,857,615 | 0.74% |
| 2024-11-11 | 5.33 | 5.38 | 5.31 | 5.38 | 5.20 | qfq | 10,450,166 | 55,781,726 | 0.37% |
| 2024-11-08 | 5.46 | 5.47 | 5.34 | 5.36 | 5.18 | qfq | 17,154,762 | 92,310,763 | -1.65% |
| 2024-11-07 | 5.29 | 5.46 | 5.26 | 5.45 | 5.27 | qfq | 19,482,064 | 105,338,046 | 2.83% |
| 2024-11-06 | 5.30 | 5.30 | 5.23 | 5.30 | 5.12 | qfq | 10,416,123 | 54,952,578 | 0.19% |
| 2024-11-05 | 5.23 | 5.29 | 5.20 | 5.29 | 5.11 | qfq | 10,694,099 | 56,196,997 | 1.15% |
| 2024-11-04 | 5.26 | 5.27 | 5.19 | 5.23 | 5.06 | qfq | 6,680,775 | 34,853,089 | -0.57% |
| 2024-11-01 | 5.23 | 5.29 | 5.18 | 5.26 | 5.09 | qfq | 8,489,916 | 44,520,213 | 0.00% |
| 2024-10-31 | 5.28 | 5.30 | 5.25 | 5.26 | 5.09 | qfq | 9,220,080 | 48,537,552 | -0.57% |
| 2024-10-30 | 5.25 | 5.33 | 5.24 | 5.29 | 5.11 | qfq | 6,647,808 | 35,100,769 | 0.00% |
| 2024-10-29 | 5.43 | 5.44 | 5.28 | 5.29 | 5.11 | qfq | 10,963,563 | 58,558,043 | -2.76% |
| 2024-10-28 | 5.35 | 5.45 | 5.31 | 5.44 | 5.26 | qfq | 11,772,050 | 63,481,703 | 1.30% |
| 2024-10-25 | 5.40 | 5.40 | 5.32 | 5.37 | 5.19 | qfq | 10,729,930 | 57,446,500 | -0.56% |
| 2024-10-24 | 5.30 | 5.47 | 5.25 | 5.40 | 5.22 | qfq | 13,535,683 | 72,422,023 | 0.56% |
| 2024-10-23 | 5.58 | 5.59 | 5.33 | 5.37 | 5.19 | qfq | 21,197,900 | 115,446,881 | 3.27% |
| 2024-10-22 | 5.16 | 5.20 | 5.15 | 5.20 | 5.03 | qfq | 5,236,077 | 27,148,604 | 0.58% |
| 2024-10-21 | 5.18 | 5.18 | 5.14 | 5.17 | 5.00 | qfq | 5,553,063 | 28,641,073 | -0.19% |
| 2024-10-18 | 5.15 | 5.22 | 5.14 | 5.18 | 5.01 | qfq | 7,192,971 | 37,224,635 | 0.78% |
| 2024-10-17 | 5.19 | 5.20 | 5.14 | 5.14 | 4.97 | qfq | 5,298,799 | 27,336,187 | -0.77% |
| 2024-10-16 | 5.11 | 5.20 | 5.10 | 5.18 | 5.01 | qfq | 5,683,060 | 29,337,202 | 0.39% |
| 2024-10-15 | 5.31 | 5.31 | 5.16 | 5.16 | 4.99 | qfq | 9,094,217 | 47,591,252 | -3.37% |
| 2024-10-14 | 5.30 | 5.34 | 5.21 | 5.34 | 5.16 | qfq | 9,835,706 | 51,953,021 | 0.75% |
| 2024-10-11 | 5.41 | 5.51 | 5.27 | 5.30 | 5.12 | qfq | 11,233,926 | 60,309,207 | -3.46% |
| 2024-10-10 | 5.70 | 5.79 | 5.40 | 5.49 | 5.31 | qfq | 20,379,898 | 113,311,745 | -5.34% |
| 2024-10-09 | 5.89 | 5.94 | 5.59 | 5.80 | 5.61 | qfq | 39,479,578 | 226,972,955 | -6.30% |
| 2024-10-08 | 6.06 | 6.19 | 5.64 | 6.19 | 5.98 | qfq | 36,117,550 | 215,261,161 | 9.95% |
| 2024-09-30 | 5.38 | 5.68 | 5.29 | 5.63 | 5.44 | qfq | 18,298,454 | 100,710,852 | 6.23% |
| 2024-09-27 | 5.19 | 5.31 | 5.19 | 5.30 | 5.12 | qfq | 5,178,894 | 27,237,260 | 2.12% |
| 2024-09-26 | 5.14 | 5.19 | 5.11 | 5.19 | 5.02 | qfq | 3,607,162 | 18,568,735 | 0.78% |
| 2024-09-25 | 5.10 | 5.17 | 5.10 | 5.15 | 4.98 | qfq | 3,834,700 | 19,702,855 | 0.78% |
| 2024-09-24 | 5.04 | 5.11 | 5.03 | 5.11 | 4.94 | qfq | 5,554,968 | 28,180,475 | 1.19% |
| 2024-09-23 | 5.01 | 5.05 | 5.00 | 5.05 | 4.88 | qfq | 2,582,636 | 12,985,955 | 0.40% |
| 2024-09-20 | 5.02 | 5.04 | 5.01 | 5.03 | 4.86 | qfq | 3,103,077 | 15,591,028 | -0.20% |
| 2024-09-19 | 5.05 | 5.05 | 5.02 | 5.04 | 4.87 | qfq | 4,158,755 | 20,912,667 | -0.59% |
| 2024-09-18 | 5.03 | 5.07 | 5.00 | 5.07 | 4.90 | qfq | 3,554,966 | 17,870,879 | 0.80% |
| 2024-09-13 | 5.05 | 5.06 | 5.01 | 5.03 | 4.86 | qfq | 1,420,552 | 7,151,950 | -0.40% |
| 2024-09-12 | 5.04 | 5.06 | 5.02 | 5.05 | 4.88 | qfq | 1,094,095 | 5,513,893 | 0.40% |
| 2024-09-11 | 5.05 | 5.06 | 5.02 | 5.03 | 4.86 | qfq | 1,555,152 | 7,829,353 | -0.40% |
| 2024-09-10 | 5.09 | 5.09 | 5.02 | 5.05 | 4.88 | qfq | 2,197,652 | 11,091,122 | -0.98% |
| 2024-09-09 | 5.03 | 5.13 | 5.01 | 5.10 | 4.93 | qfq | 4,351,723 | 22,092,359 | 0.99% |
| 2024-09-06 | 5.04 | 5.20 | 5.03 | 5.05 | 4.88 | qfq | 3,248,712 | 16,486,946 | 0.20% |
| 2024-09-05 | 5.03 | 5.05 | 5.02 | 5.04 | 4.87 | qfq | 976,567 | 4,912,607 | 0.00% |
| 2024-09-04 | 5.01 | 5.05 | 5.00 | 5.04 | 4.87 | qfq | 1,984,655 | 9,993,848 | 0.20% |
| 2024-09-03 | 5.02 | 5.05 | 5.01 | 5.03 | 4.86 | qfq | 1,520,820 | 7,648,635 | 0.00% |
| 2024-09-02 | 5.06 | 5.08 | 5.02 | 5.03 | 4.86 | qfq | 2,366,496 | 11,913,651 | -0.59% |
| 2024-08-30 | 5.01 | 5.07 | 5.00 | 5.06 | 4.89 | qfq | 2,522,853 | 12,735,789 | 0.60% |
| 2024-08-29 | 4.99 | 5.04 | 4.93 | 5.03 | 4.86 | qfq | 1,744,507 | 8,742,900 | 0.00% |
| 2024-08-28 | 5.03 | 5.06 | 4.99 | 5.03 | 4.86 | qfq | 1,262,700 | 6,341,416 | 0.20% |
| 2024-08-27 | 5.01 | 5.03 | 4.98 | 5.02 | 4.85 | qfq | 836,749 | 4,193,050 | 0.20% |
| 2024-08-26 | 4.99 | 5.02 | 4.95 | 5.01 | 4.84 | qfq | 1,390,963 | 6,957,626 | 0.40% |
| 2024-08-23 | 5.00 | 5.00 | 4.93 | 4.99 | 4.82 | qfq | 2,173,476 | 10,794,928 | 0.00% |
| 2024-08-22 | 4.98 | 5.01 | 4.96 | 4.99 | 4.82 | qfq | 862,286 | 4,302,689 | 0.20% |
| 2024-08-21 | 5.00 | 5.02 | 4.92 | 4.98 | 4.81 | qfq | 2,262,598 | 11,257,172 | -0.40% |
| 2024-08-20 | 4.97 | 5.01 | 4.97 | 5.00 | 4.83 | qfq | 1,188,787 | 5,926,677 | 0.20% |
| 2024-08-19 | 4.99 | 5.03 | 4.91 | 4.99 | 4.82 | qfq | 1,908,646 | 9,530,794 | -0.40% |
| 2024-08-16 | 5.01 | 5.01 | 4.97 | 5.01 | 4.84 | qfq | 1,417,906 | 7,069,696 | 0.00% |
| 2024-08-15 | 5.01 | 5.04 | 4.99 | 5.01 | 4.84 | qfq | 1,789,613 | 8,972,198 | 0.00% |
| 2024-08-14 | 5.00 | 5.07 | 4.99 | 5.01 | 4.84 | qfq | 1,545,000 | 7,769,003 | -0.20% |
| 2024-08-13 | 4.96 | 5.02 | 4.96 | 5.02 | 4.85 | qfq | 1,300,300 | 6,489,263 | -0.20% |
| 2024-08-12 | 5.05 | 5.05 | 5.00 | 5.03 | 4.86 | qfq | 856,592 | 4,299,404 | -0.20% |
| 2024-08-09 | 5.08 | 5.09 | 5.02 | 5.04 | 4.87 | qfq | 943,092 | 4,760,526 | -0.79% |
| 2024-08-08 | 5.04 | 5.08 | 5.01 | 5.08 | 4.91 | qfq | 1,188,538 | 6,004,558 | 0.79% |
| 2024-08-07 | 5.06 | 5.07 | 5.01 | 5.04 | 4.87 | qfq | 949,000 | 4,774,904 | -0.40% |
| 2024-08-06 | 5.04 | 5.06 | 5.00 | 5.06 | 4.89 | qfq | 1,233,720 | 6,205,346 | 0.60% |
| 2024-08-05 | 5.02 | 5.09 | 5.00 | 5.03 | 4.86 | qfq | 1,749,294 | 8,835,916 | 0.20% |
| 2024-08-02 | 5.06 | 5.07 | 5.02 | 5.02 | 4.85 | qfq | 1,268,963 | 6,396,037 | -0.99% |
| 2024-08-01 | 5.07 | 5.09 | 5.03 | 5.07 | 4.90 | qfq | 2,267,458 | 11,484,927 | 0.00% |
| 2024-07-31 | 4.98 | 5.07 | 4.98 | 5.07 | 4.90 | qfq | 2,312,461 | 11,651,963 | 1.40% |
| 2024-07-30 | 4.99 | 5.00 | 4.97 | 5.00 | 4.83 | qfq | 1,163,851 | 5,800,346 | 0.20% |
| 2024-07-29 | 4.99 | 5.00 | 4.96 | 4.99 | 4.82 | qfq | 1,125,426 | 5,604,426 | 0.00% |
| 2024-07-26 | 4.97 | 5.00 | 4.95 | 4.99 | 4.82 | qfq | 2,767,393 | 13,780,184 | 0.00% |
| 2024-07-25 | 4.98 | 5.02 | 4.96 | 4.99 | 4.82 | qfq | 2,819,279 | 14,065,570 | -0.40% |
| 2024-07-24 | 4.99 | 5.04 | 4.99 | 5.01 | 4.84 | qfq | 3,656,160 | 18,303,578 | -0.20% |
| 2024-07-23 | 5.04 | 5.07 | 5.00 | 5.02 | 4.85 | qfq | 5,309,485 | 26,684,301 | -1.57% |
| 2024-07-22 | 4.98 | 5.13 | 4.91 | 5.10 | 4.93 | qfq | 4,969,334 | 25,342,719 | 0.00% |
| 2024-07-19 | 5.14 | 5.17 | 5.06 | 5.10 | 4.93 | qfq | 8,529,462 | 43,782,733 | -1.54% |
| 2024-07-18 | 5.18 | 5.19 | 5.15 | 5.18 | 5.01 | qfq | 5,257,401 | 27,183,364 | -0.38% |
| 2024-07-17 | 5.19 | 5.22 | 5.18 | 5.20 | 5.03 | qfq | 3,851,252 | 20,010,585 | -0.38% |
| 2024-07-16 | 5.20 | 5.22 | 5.19 | 5.22 | 5.05 | qfq | 1,944,607 | 10,123,086 | 0.58% |
| 2024-07-15 | 5.22 | 5.23 | 5.19 | 5.19 | 5.02 | qfq | 2,689,162 | 13,996,414 | -0.76% |
| 2024-07-12 | 5.20 | 5.25 | 5.18 | 5.23 | 5.06 | qfq | 3,676,364 | 19,194,080 | 0.58% |
| 2024-07-11 | 5.19 | 5.21 | 5.17 | 5.20 | 5.03 | qfq | 2,436,220 | 12,648,394 | 0.19% |
| 2024-07-10 | 5.18 | 5.21 | 5.17 | 5.19 | 5.02 | qfq | 2,077,000 | 10,778,400 | -0.38% |
| 2024-07-09 | 5.18 | 5.22 | 5.17 | 5.21 | 5.04 | qfq | 2,732,900 | 14,199,896 | 0.77% |
| 2024-07-08 | 5.18 | 5.23 | 5.17 | 5.17 | 5.00 | qfq | 3,322,072 | 17,229,651 | -0.19% |
| 2024-07-05 | 5.16 | 5.20 | 5.12 | 5.18 | 5.01 | qfq | 4,186,453 | 21,661,332 | 0.19% |
| 2024-07-04 | 5.03 | 5.19 | 4.98 | 5.17 | 5.00 | qfq | 7,354,714 | 37,752,069 | 2.17% |
| 2024-07-03 | 4.83 | 5.08 | 4.73 | 5.06 | 4.89 | qfq | 6,677,400 | 33,403,410 | 4.33% |
| 2024-07-02 | 4.50 | 4.93 | 4.50 | 4.85 | 4.69 | qfq | 6,408,521 | 30,602,019 | 8.02% |
| 2024-07-01 | 4.46 | 4.51 | 4.46 | 4.49 | 4.34 | qfq | 611,079 | 2,741,562 | -0.22% |
| 2024-06-28 | 4.54 | 4.56 | 4.48 | 4.50 | 4.35 | qfq | 939,023 | 4,235,213 | -0.66% |
| 2024-06-27 | 4.56 | 4.57 | 4.53 | 4.53 | 4.38 | qfq | 505,600 | 2,297,060 | -0.66% |
| 2024-06-26 | 4.51 | 4.58 | 4.48 | 4.56 | 4.41 | qfq | 1,082,600 | 4,923,598 | 1.33% |
| 2024-06-25 | 4.51 | 4.56 | 4.48 | 4.50 | 4.35 | qfq | 815,600 | 3,682,264 | -0.66% |
| 2024-06-24 | 4.61 | 4.61 | 4.47 | 4.53 | 4.38 | qfq | 932,800 | 4,227,793 | -1.74% |
| 2024-06-21 | 4.58 | 4.61 | 4.58 | 4.61 | 4.46 | qfq | 336,700 | 1,548,155 | 0.00% |
| 2024-06-20 | 4.61 | 4.62 | 4.59 | 4.61 | 4.46 | qfq | 760,300 | 3,496,508 | 0.00% |
| 2024-06-19 | 4.64 | 4.64 | 4.61 | 4.61 | 4.46 | qfq | 708,600 | 3,273,399 | -0.65% |
| 2024-06-18 | 4.63 | 4.69 | 4.62 | 4.64 | 4.49 | qfq | 946,500 | 4,399,801 | -0.85% |
| 2024-06-17 | 4.73 | 4.73 | 4.62 | 4.68 | 4.52 | qfq | 2,490,600 | 11,611,072 | -1.47% |
| 2024-06-14 | 4.77 | 4.88 | 4.56 | 4.75 | 4.59 | qfq | 3,679,505 | 17,605,271 | -0.84% |
| 2024-06-13 | 4.75 | 4.89 | 4.75 | 4.79 | 4.63 | qfq | 4,921,505 | 23,666,824 | 1.91% |
| 2024-06-12 | 4.69 | 4.74 | 4.68 | 4.70 | 4.54 | qfq | 1,102,100 | 5,186,303 | 0.00% |
| 2024-06-11 | 4.74 | 4.76 | 4.69 | 4.70 | 4.54 | qfq | 912,900 | 4,293,016 | -1.05% |
| 2024-06-07 | 4.70 | 4.77 | 4.68 | 4.75 | 4.56 | qfq | 1,512,800 | 7,159,170 | 1.06% |
| 2024-06-06 | 4.73 | 4.77 | 4.68 | 4.70 | 4.52 | qfq | 1,448,899 | 6,829,305 | -1.26% |
| 2024-06-05 | 4.91 | 4.92 | 4.76 | 4.76 | 4.57 | qfq | 1,577,200 | 7,596,877 | -2.66% |
| 2024-06-04 | 4.98 | 4.98 | 4.79 | 4.89 | 4.70 | qfq | 1,720,400 | 8,354,874 | -2.20% |
| 2024-06-03 | 5.06 | 5.08 | 4.92 | 5.00 | 4.80 | qfq | 1,769,300 | 8,861,368 | -1.57% |
| 2024-05-31 | 5.03 | 5.08 | 5.00 | 5.08 | 4.88 | qfq | 1,213,100 | 6,134,814 | 0.79% |
| 2024-05-30 | 5.09 | 5.09 | 5.02 | 5.04 | 4.84 | qfq | 836,800 | 4,226,192 | -0.79% |
| 2024-05-29 | 5.05 | 5.11 | 5.05 | 5.08 | 4.88 | qfq | 759,800 | 3,863,819 | 0.00% |
| 2024-05-28 | 5.09 | 5.11 | 5.05 | 5.08 | 4.88 | qfq | 948,000 | 4,817,892 | -0.20% |
| 2024-05-27 | 5.12 | 5.15 | 5.05 | 5.09 | 4.89 | qfq | 1,229,800 | 6,265,758 | -1.17% |
| 2024-05-24 | 5.19 | 5.20 | 5.09 | 5.15 | 4.95 | qfq | 2,047,200 | 10,504,958 | -0.58% |
| 2024-05-23 | 5.18 | 5.20 | 5.10 | 5.18 | 4.98 | qfq | 1,889,000 | 9,714,256 | -0.38% |
| 2024-05-22 | 5.22 | 5.24 | 5.17 | 5.20 | 5.00 | qfq | 1,525,000 | 7,940,453 | -0.57% |
| 2024-05-21 | 5.17 | 5.25 | 5.16 | 5.23 | 5.02 | qfq | 1,886,200 | 9,822,879 | 0.58% |
| 2024-05-20 | 5.20 | 5.22 | 5.16 | 5.20 | 5.00 | qfq | 1,326,500 | 6,872,768 | -0.38% |
| 2024-05-17 | 5.20 | 5.22 | 5.14 | 5.22 | 5.01 | qfq | 1,970,800 | 10,245,083 | 0.38% |
| 2024-05-16 | 5.21 | 5.22 | 5.15 | 5.20 | 5.00 | qfq | 1,415,600 | 7,344,181 | -0.19% |
| 2024-05-15 | 5.22 | 5.23 | 5.17 | 5.21 | 5.01 | qfq | 1,400,000 | 7,278,961 | -0.19% |
| 2024-05-14 | 5.19 | 5.22 | 5.17 | 5.22 | 5.01 | qfq | 1,483,900 | 7,704,281 | 0.19% |
| 2024-05-13 | 5.18 | 5.24 | 5.15 | 5.21 | 5.01 | qfq | 1,871,673 | 9,721,316 | 0.19% |
| 2024-05-10 | 5.19 | 5.21 | 5.14 | 5.20 | 5.00 | qfq | 1,959,584 | 10,169,056 | 0.19% |
| 2024-05-09 | 5.17 | 5.20 | 5.12 | 5.19 | 4.99 | qfq | 2,766,166 | 14,267,105 | -0.19% |
| 2024-05-08 | 5.20 | 5.23 | 5.10 | 5.20 | 5.00 | qfq | 4,194,200 | 21,575,974 | -0.38% |
| 2024-05-07 | 5.10 | 5.47 | 5.08 | 5.22 | 5.01 | qfq | 7,044,800 | 36,730,624 | 2.35% |
| 2024-05-06 | 4.97 | 5.10 | 4.91 | 5.10 | 4.90 | qfq | 3,297,102 | 16,594,687 | 4.08% |
| 2024-04-30 | 4.91 | 4.91 | 4.82 | 4.90 | 4.71 | qfq | 2,254,900 | 10,970,199 | -0.20% |
| 2024-04-29 | 4.77 | 4.91 | 4.77 | 4.91 | 4.72 | qfq | 2,237,807 | 10,901,367 | 2.08% |
| 2024-04-26 | 4.81 | 4.83 | 4.73 | 4.81 | 4.62 | qfq | 2,503,900 | 11,956,186 | 0.00% |
| 2024-04-25 | 4.85 | 4.86 | 4.78 | 4.81 | 4.62 | qfq | 1,146,900 | 5,526,431 | -0.82% |
| 2024-04-24 | 4.80 | 4.85 | 4.77 | 4.85 | 4.66 | qfq | 1,238,800 | 5,964,800 | 0.62% |
| 2024-04-23 | 4.80 | 4.85 | 4.73 | 4.82 | 4.63 | qfq | 2,005,900 | 9,652,305 | 0.42% |
| 2024-04-22 | 4.77 | 4.88 | 4.72 | 4.80 | 4.61 | qfq | 3,222,050 | 15,365,495 | -0.21% |
| 2024-04-19 | 4.85 | 4.89 | 4.71 | 4.81 | 4.62 | qfq | 3,068,100 | 14,725,874 | 0.21% |
| 2024-04-18 | 4.89 | 4.89 | 4.73 | 4.80 | 4.61 | qfq | 2,943,300 | 14,064,154 | -1.64% |
| 2024-04-17 | 4.78 | 4.94 | 4.74 | 4.88 | 4.69 | qfq | 4,008,095 | 19,463,452 | 2.52% |
| 2024-04-16 | 4.87 | 4.94 | 4.71 | 4.76 | 4.57 | qfq | 6,040,900 | 29,017,990 | -2.66% |
| 2024-04-15 | 5.00 | 5.00 | 4.77 | 4.89 | 4.70 | qfq | 4,416,300 | 21,571,382 | -1.41% |
| 2024-04-12 | 4.97 | 5.03 | 4.95 | 4.96 | 4.76 | qfq | 2,923,900 | 14,591,435 | 0.00% |
| 2024-04-11 | 4.93 | 5.04 | 4.88 | 4.96 | 4.76 | qfq | 2,566,400 | 12,799,235 | -0.60% |
| 2024-04-10 | 5.00 | 5.03 | 4.92 | 4.99 | 4.79 | qfq | 2,256,200 | 11,222,956 | -0.20% |
| 2024-04-09 | 4.89 | 5.01 | 4.88 | 5.00 | 4.80 | qfq | 1,913,600 | 9,525,630 | 1.63% |
| 2024-04-08 | 5.03 | 5.03 | 4.91 | 4.92 | 4.73 | qfq | 2,089,800 | 10,342,494 | -2.19% |
| 2024-04-03 | 5.05 | 5.07 | 5.00 | 5.03 | 4.83 | qfq | 2,858,200 | 14,368,712 | -0.40% |
| 2024-04-02 | 5.04 | 5.10 | 5.04 | 5.05 | 4.85 | qfq | 2,662,726 | 13,514,636 | 0.00% |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.05 | 4.85 | qfq | 2,002,514 | 10,115,812 | 0.40% |
| 2024-03-29 | 4.97 | 5.04 | 4.95 | 5.03 | 4.83 | qfq | 1,531,100 | 7,650,896 | 1.41% |
| 2024-03-28 | 4.95 | 5.06 | 4.91 | 4.96 | 4.76 | qfq | 1,803,300 | 8,991,098 | -0.20% |
| 2024-03-27 | 5.03 | 5.12 | 4.97 | 4.97 | 4.77 | qfq | 1,914,000 | 9,671,822 | -1.00% |
| 2024-03-26 | 5.00 | 5.10 | 4.97 | 5.02 | 4.82 | qfq | 1,961,200 | 9,858,203 | 0.00% |
| 2024-03-25 | 5.06 | 5.20 | 5.02 | 5.02 | 4.82 | qfq | 1,890,700 | 9,635,854 | -0.79% |
| 2024-03-22 | 5.14 | 5.14 | 5.04 | 5.06 | 4.86 | qfq | 1,602,584 | 8,144,020 | -1.94% |
| 2024-03-21 | 5.10 | 5.16 | 5.10 | 5.16 | 4.96 | qfq | 2,054,542 | 10,550,050 | 0.78% |
| 2024-03-20 | 5.06 | 5.13 | 5.03 | 5.12 | 4.92 | qfq | 1,831,314 | 9,312,771 | 1.59% |
| 2024-03-19 | 5.11 | 5.16 | 5.04 | 5.04 | 4.84 | qfq | 2,563,400 | 12,998,087 | -2.14% |
| 2024-03-18 | 4.94 | 5.15 | 4.94 | 5.15 | 4.95 | qfq | 3,950,190 | 20,153,772 | 4.04% |
| 2024-03-15 | 4.86 | 4.96 | 4.85 | 4.95 | 4.76 | qfq | 2,204,700 | 10,817,701 | 1.02% |
| 2024-03-14 | 4.86 | 4.94 | 4.85 | 4.90 | 4.71 | qfq | 2,892,199 | 14,162,334 | 0.82% |
| 2024-03-13 | 4.96 | 4.96 | 4.85 | 4.86 | 4.67 | qfq | 3,251,200 | 15,864,675 | -2.02% |
| 2024-03-12 | 5.12 | 5.15 | 4.91 | 4.96 | 4.76 | qfq | 2,461,500 | 12,268,262 | -3.69% |
| 2024-03-11 | 4.99 | 5.15 | 4.96 | 5.15 | 4.95 | qfq | 4,071,800 | 20,689,098 | 3.21% |
| 2024-03-08 | 4.79 | 4.99 | 4.76 | 4.99 | 4.79 | qfq | 3,599,100 | 17,563,338 | 3.74% |
| 2024-03-07 | 4.85 | 4.85 | 4.73 | 4.81 | 4.62 | qfq | 2,731,300 | 13,102,585 | -0.82% |
| 2024-03-06 | 4.72 | 4.85 | 4.71 | 4.85 | 4.66 | qfq | 3,610,800 | 17,269,180 | 2.97% |
| 2024-03-05 | 4.65 | 4.72 | 4.63 | 4.71 | 4.52 | qfq | 3,926,300 | 18,354,378 | 1.95% |
| 2024-03-04 | 4.54 | 4.66 | 4.52 | 4.62 | 4.44 | qfq | 3,772,000 | 17,267,103 | 1.99% |
| 2024-03-01 | 4.53 | 4.54 | 4.45 | 4.53 | 4.35 | qfq | 2,613,400 | 11,758,522 | 0.44% |
| 2024-02-29 | 4.44 | 4.54 | 4.39 | 4.51 | 4.33 | qfq | 4,807,100 | 21,451,347 | 0.89% |
| 2024-02-28 | 4.63 | 4.70 | 4.43 | 4.47 | 4.29 | qfq | 6,367,400 | 29,109,901 | -3.04% |
| 2024-02-27 | 4.47 | 4.63 | 4.45 | 4.61 | 4.43 | qfq | 3,500,450 | 16,012,680 | 2.90% |
| 2024-02-26 | 4.43 | 4.52 | 4.39 | 4.48 | 4.30 | qfq | 3,823,200 | 17,065,109 | 0.90% |
| 2024-02-23 | 4.32 | 4.46 | 4.32 | 4.44 | 4.27 | qfq | 3,330,222 | 14,639,753 | 2.78% |
| 2024-02-22 | 4.25 | 4.35 | 4.24 | 4.32 | 4.15 | qfq | 3,589,831 | 15,432,748 | 1.17% |
| 2024-02-21 | 4.12 | 4.33 | 4.11 | 4.27 | 4.10 | qfq | 4,572,615 | 19,395,330 | 3.39% |
| 2024-02-20 | 4.07 | 4.15 | 4.01 | 4.13 | 3.97 | qfq | 4,220,400 | 17,286,062 | 1.98% |
| 2024-02-19 | 3.93 | 4.16 | 3.88 | 4.05 | 3.89 | qfq | 9,445,999 | 38,231,424 | 5.19% |
| 2024-02-08 | 3.54 | 3.86 | 3.40 | 3.85 | 3.70 | qfq | 14,721,194 | 53,136,443 | 9.07% |
| 2024-02-07 | 3.92 | 3.96 | 3.53 | 3.53 | 3.39 | qfq | 13,501,600 | 48,362,392 | -9.95% |
| 2024-02-06 | 4.05 | 4.09 | 3.72 | 3.92 | 3.77 | qfq | 10,789,800 | 41,581,261 | -4.62% |
| 2024-02-05 | 4.46 | 4.47 | 4.09 | 4.11 | 3.95 | qfq | 9,682,601 | 40,312,974 | -9.47% |
| 2024-02-02 | 4.59 | 4.75 | 4.42 | 4.54 | 4.36 | qfq | 6,640,900 | 30,592,485 | -2.16% |
| 2024-02-01 | 4.79 | 4.83 | 4.59 | 4.64 | 4.46 | qfq | 5,901,400 | 27,742,607 | -3.53% |
| 2024-01-31 | 5.07 | 5.13 | 4.79 | 4.81 | 4.62 | qfq | 5,258,200 | 25,897,247 | -5.69% |
| 2024-01-30 | 5.22 | 5.28 | 5.07 | 5.10 | 4.90 | qfq | 4,268,500 | 22,115,369 | -2.67% |
| 2024-01-29 | 5.34 | 5.39 | 5.21 | 5.24 | 5.03 | qfq | 4,618,200 | 24,496,504 | -1.32% |
| 2024-01-26 | 5.23 | 5.38 | 5.14 | 5.31 | 5.10 | qfq | 4,163,700 | 22,143,578 | 1.72% |
| 2024-01-25 | 4.95 | 5.22 | 4.95 | 5.22 | 5.01 | qfq | 5,029,400 | 25,642,442 | 5.88% |
| 2024-01-24 | 4.77 | 4.95 | 4.74 | 4.93 | 4.74 | qfq | 6,430,300 | 31,275,883 | 3.14% |
| 2024-01-23 | 5.00 | 5.02 | 4.75 | 4.78 | 4.59 | qfq | 11,248,400 | 54,129,738 | -4.78% |
| 2024-01-22 | 5.36 | 5.36 | 5.00 | 5.02 | 4.82 | qfq | 6,499,400 | 33,262,756 | -5.28% |
| 2024-01-19 | 5.35 | 5.39 | 5.28 | 5.30 | 5.09 | qfq | 2,483,500 | 13,222,480 | -0.75% |
| 2024-01-18 | 5.42 | 5.44 | 5.20 | 5.34 | 5.13 | qfq | 5,360,600 | 28,309,596 | -1.84% |
| 2024-01-17 | 5.54 | 5.54 | 5.43 | 5.44 | 5.23 | qfq | 3,531,100 | 19,367,410 | -1.98% |
| 2024-01-16 | 5.61 | 5.62 | 5.48 | 5.55 | 5.33 | qfq | 3,586,100 | 19,870,332 | -1.42% |
| 2024-01-15 | 5.47 | 5.63 | 5.46 | 5.63 | 5.41 | qfq | 4,068,400 | 22,743,980 | 2.55% |
| 2024-01-12 | 5.54 | 5.62 | 5.49 | 5.49 | 5.27 | qfq | 2,995,800 | 16,623,544 | -0.54% |
| 2024-01-11 | 5.55 | 5.56 | 5.48 | 5.52 | 5.30 | qfq | 4,480,901 | 24,701,823 | -0.36% |
| 2024-01-10 | 5.55 | 5.57 | 5.45 | 5.54 | 5.32 | qfq | 4,065,300 | 22,472,803 | 0.54% |
| 2024-01-09 | 5.43 | 5.54 | 5.39 | 5.51 | 5.29 | qfq | 3,371,500 | 18,487,236 | 1.47% |
| 2024-01-08 | 5.48 | 5.50 | 5.42 | 5.43 | 5.22 | qfq | 2,996,200 | 16,330,608 | -0.91% |
| 2024-01-05 | 5.53 | 5.56 | 5.46 | 5.48 | 5.26 | qfq | 3,053,300 | 16,812,961 | -1.08% |
| 2024-01-04 | 5.45 | 5.57 | 5.45 | 5.54 | 5.32 | qfq | 4,417,400 | 24,417,082 | 0.73% |
| 2024-01-03 | 5.48 | 5.58 | 5.43 | 5.50 | 5.28 | qfq | 4,113,800 | 22,628,391 | 0.55% |
| 2024-01-02 | 5.49 | 5.50 | 5.42 | 5.47 | 5.25 | qfq | 4,473,400 | 24,473,986 | 0.18% |
| 2023-12-29 | 5.48 | 5.49 | 5.42 | 5.46 | 5.25 | qfq | 3,953,800 | 21,591,364 | -0.18% |
| 2023-12-28 | 5.39 | 5.50 | 5.34 | 5.47 | 5.25 | qfq | 3,556,300 | 19,312,916 | 1.30% |
| 2023-12-27 | 5.37 | 5.42 | 5.32 | 5.40 | 5.19 | qfq | 1,942,700 | 10,431,546 | 0.93% |
| 2023-12-26 | 5.41 | 5.46 | 5.34 | 5.35 | 5.14 | qfq | 2,997,600 | 16,175,406 | -0.93% |
| 2023-12-25 | 5.52 | 5.57 | 5.38 | 5.40 | 5.19 | qfq | 2,787,400 | 15,096,750 | -2.00% |
| 2023-12-22 | 5.60 | 5.64 | 5.50 | 5.51 | 5.29 | qfq | 2,630,442 | 14,622,796 | -1.25% |
| 2023-12-21 | 5.50 | 5.60 | 5.45 | 5.58 | 5.36 | qfq | 3,085,800 | 17,043,685 | 1.64% |
| 2023-12-20 | 5.59 | 5.60 | 5.49 | 5.49 | 5.27 | qfq | 1,784,100 | 9,885,393 | -1.44% |
| 2023-12-19 | 5.62 | 5.66 | 5.55 | 5.57 | 5.35 | qfq | 2,258,500 | 12,622,382 | -0.71% |
| 2023-12-18 | 5.70 | 5.70 | 5.58 | 5.61 | 5.39 | qfq | 2,060,700 | 11,593,682 | -1.41% |
| 2023-12-15 | 5.68 | 5.72 | 5.62 | 5.69 | 5.47 | qfq | 2,832,200 | 16,040,791 | 0.18% |
| 2023-12-14 | 5.66 | 5.72 | 5.64 | 5.68 | 5.46 | qfq | 2,515,500 | 14,286,817 | 0.71% |
| 2023-12-13 | 5.69 | 5.73 | 5.64 | 5.64 | 5.42 | qfq | 2,318,300 | 13,185,182 | -0.70% |
| 2023-12-12 | 5.60 | 5.69 | 5.59 | 5.68 | 5.46 | qfq | 2,644,700 | 14,932,182 | 1.61% |
| 2023-12-11 | 5.54 | 5.65 | 5.52 | 5.59 | 5.37 | qfq | 3,768,900 | 21,036,614 | -0.53% |
| 2023-12-08 | 5.68 | 5.69 | 5.60 | 5.62 | 5.40 | qfq | 3,198,600 | 18,037,097 | -1.23% |
| 2023-12-07 | 5.75 | 5.75 | 5.64 | 5.69 | 5.47 | qfq | 3,039,092 | 17,318,350 | -0.87% |
| 2023-12-06 | 5.73 | 5.76 | 5.70 | 5.74 | 5.51 | qfq | 3,449,000 | 19,773,369 | 0.17% |
| 2023-12-05 | 5.73 | 5.78 | 5.70 | 5.73 | 5.50 | qfq | 3,497,700 | 20,123,969 | 0.00% |
| 2023-12-04 | 5.73 | 5.76 | 5.65 | 5.73 | 5.50 | qfq | 2,574,300 | 14,728,075 | 0.17% |
| 2023-12-01 | 5.65 | 5.78 | 5.63 | 5.72 | 5.49 | qfq | 3,101,300 | 17,750,076 | 0.53% |
| 2023-11-30 | 5.64 | 5.69 | 5.54 | 5.69 | 5.47 | qfq | 3,042,200 | 17,107,082 | 1.07% |
| 2023-11-29 | 5.65 | 5.75 | 5.60 | 5.63 | 5.41 | qfq | 2,945,100 | 16,642,549 | -0.35% |
| 2023-11-28 | 5.60 | 5.65 | 5.54 | 5.65 | 5.43 | qfq | 4,212,700 | 23,611,996 | 1.62% |
| 2023-11-27 | 5.63 | 5.63 | 5.53 | 5.56 | 5.34 | qfq | 4,141,700 | 23,061,105 | -1.24% |
| 2023-11-24 | 5.56 | 5.65 | 5.55 | 5.63 | 5.41 | qfq | 4,811,600 | 27,024,050 | 1.44% |
| 2023-11-23 | 5.54 | 5.57 | 5.49 | 5.55 | 5.33 | qfq | 2,752,784 | 15,260,501 | 0.36% |
| 2023-11-22 | 5.49 | 5.58 | 5.46 | 5.53 | 5.31 | qfq | 4,090,800 | 22,669,280 | 0.73% |
| 2023-11-21 | 5.45 | 5.50 | 5.42 | 5.49 | 5.27 | qfq | 2,919,900 | 15,975,007 | 0.92% |
| 2023-11-20 | 5.39 | 5.45 | 5.37 | 5.44 | 5.23 | qfq | 2,820,100 | 15,255,586 | 1.12% |
| 2023-11-17 | 5.37 | 5.39 | 5.34 | 5.38 | 5.17 | qfq | 1,862,700 | 10,017,175 | 0.37% |
| 2023-11-16 | 5.35 | 5.38 | 5.34 | 5.36 | 5.15 | qfq | 1,505,300 | 8,076,494 | -0.19% |
| 2023-11-15 | 5.39 | 5.40 | 5.35 | 5.37 | 5.16 | qfq | 1,856,900 | 9,987,686 | 0.00% |
| 2023-11-14 | 5.37 | 5.40 | 5.35 | 5.37 | 5.16 | qfq | 2,338,100 | 12,551,535 | 0.00% |
| 2023-11-13 | 5.34 | 5.38 | 5.33 | 5.37 | 5.16 | qfq | 2,294,000 | 12,280,760 | 0.94% |
| 2023-11-10 | 5.35 | 5.35 | 5.28 | 5.32 | 5.11 | qfq | 1,250,500 | 6,647,696 | -0.19% |
| 2023-11-09 | 5.36 | 5.40 | 5.32 | 5.33 | 5.12 | qfq | 1,542,500 | 8,252,043 | -0.56% |
| 2023-11-08 | 5.38 | 5.40 | 5.34 | 5.36 | 5.15 | qfq | 1,913,900 | 10,276,364 | -0.19% |
| 2023-11-07 | 5.40 | 5.40 | 5.31 | 5.37 | 5.16 | qfq | 2,018,200 | 10,808,149 | -0.19% |
| 2023-11-06 | 5.40 | 5.41 | 5.35 | 5.38 | 5.17 | qfq | 2,162,600 | 11,636,290 | 0.56% |
| 2023-11-03 | 5.41 | 5.41 | 5.34 | 5.35 | 5.14 | qfq | 2,085,300 | 11,185,905 | -1.11% |
| 2023-11-02 | 5.40 | 5.42 | 5.36 | 5.41 | 5.20 | qfq | 2,458,900 | 13,264,738 | 0.37% |
| 2023-11-01 | 5.34 | 5.40 | 5.30 | 5.39 | 5.18 | qfq | 1,907,700 | 10,223,270 | 0.94% |
| 2023-10-31 | 5.35 | 5.36 | 5.28 | 5.34 | 5.13 | qfq | 1,940,700 | 10,318,215 | -0.19% |
| 2023-10-30 | 5.28 | 5.38 | 5.24 | 5.35 | 5.14 | qfq | 4,613,892 | 24,503,208 | 1.71% |
| 2023-10-27 | 5.18 | 5.27 | 5.14 | 5.26 | 5.05 | qfq | 2,650,600 | 13,890,084 | 1.54% |
| 2023-10-26 | 5.18 | 5.19 | 5.12 | 5.18 | 4.98 | qfq | 2,014,500 | 10,374,850 | 0.00% |
| 2023-10-25 | 5.14 | 5.20 | 5.11 | 5.18 | 4.98 | qfq | 2,006,500 | 10,371,478 | 1.37% |
| 2023-10-24 | 5.09 | 5.13 | 5.04 | 5.11 | 4.91 | qfq | 3,137,900 | 15,972,241 | 0.39% |
| 2023-10-23 | 5.12 | 5.13 | 5.01 | 5.09 | 4.89 | qfq | 3,217,000 | 16,304,577 | -0.20% |
| 2023-10-20 | 5.13 | 5.16 | 5.08 | 5.10 | 4.90 | qfq | 2,185,300 | 11,155,611 | -0.78% |
| 2023-10-19 | 5.12 | 5.19 | 5.09 | 5.14 | 4.94 | qfq | 2,356,200 | 12,089,655 | -0.19% |
| 2023-10-18 | 5.22 | 5.22 | 5.13 | 5.15 | 4.95 | qfq | 1,750,800 | 9,030,295 | -1.34% |
| 2023-10-17 | 5.20 | 5.25 | 5.19 | 5.22 | 5.01 | qfq | 1,917,700 | 10,014,515 | 0.00% |
| 2023-10-16 | 5.19 | 5.25 | 5.16 | 5.22 | 5.01 | qfq | 2,926,000 | 15,231,046 | 0.38% |
| 2023-10-13 | 5.21 | 5.22 | 5.17 | 5.20 | 5.00 | qfq | 2,198,800 | 11,425,220 | -0.19% |
| 2023-10-12 | 5.21 | 5.22 | 5.19 | 5.21 | 5.01 | qfq | 1,889,200 | 9,838,626 | 0.39% |
| 2023-10-11 | 5.22 | 5.24 | 5.15 | 5.19 | 4.99 | qfq | 2,516,700 | 13,041,625 | -0.38% |
| 2023-10-10 | 5.22 | 5.28 | 5.19 | 5.21 | 5.01 | qfq | 2,887,600 | 15,072,474 | -0.19% |
| 2023-10-09 | 5.37 | 5.38 | 5.19 | 5.22 | 5.01 | qfq | 5,428,800 | 28,438,859 | -3.15% |
| 2023-09-28 | 5.33 | 5.41 | 5.33 | 5.39 | 5.18 | qfq | 2,728,800 | 14,676,157 | 0.75% |
| 2023-09-27 | 5.31 | 5.38 | 5.31 | 5.35 | 5.14 | qfq | 2,234,300 | 11,958,167 | 0.19% |
| 2023-09-26 | 5.35 | 5.38 | 5.31 | 5.34 | 5.13 | qfq | 2,698,400 | 14,406,100 | -0.56% |
| 2023-09-25 | 5.38 | 5.45 | 5.35 | 5.37 | 5.16 | qfq | 2,335,100 | 12,614,689 | -0.56% |
| 2023-09-22 | 5.32 | 5.41 | 5.32 | 5.40 | 5.19 | qfq | 2,847,200 | 15,300,795 | 1.12% |
| 2023-09-21 | 5.38 | 5.43 | 5.33 | 5.34 | 5.13 | qfq | 1,846,500 | 9,922,158 | -1.29% |
| 2023-09-20 | 5.45 | 5.47 | 5.39 | 5.41 | 5.20 | qfq | 2,515,700 | 13,655,387 | -0.73% |
| 2023-09-19 | 5.44 | 5.48 | 5.41 | 5.45 | 5.24 | qfq | 3,533,800 | 19,267,415 | 0.37% |
| 2023-09-18 | 5.38 | 5.44 | 5.33 | 5.43 | 5.22 | qfq | 3,021,600 | 16,331,955 | 0.93% |
| 2023-09-15 | 5.34 | 5.40 | 5.32 | 5.38 | 5.17 | qfq | 3,268,642 | 17,554,126 | 0.75% |
| 2023-09-14 | 5.36 | 5.36 | 5.30 | 5.34 | 5.13 | qfq | 2,813,400 | 15,002,780 | 0.00% |
| 2023-09-13 | 5.37 | 5.37 | 5.31 | 5.34 | 5.13 | qfq | 1,910,100 | 10,199,583 | -0.19% |
| 2023-09-12 | 5.34 | 5.37 | 5.30 | 5.35 | 5.14 | qfq | 2,332,300 | 12,456,590 | 0.19% |
| 2023-09-11 | 5.29 | 5.37 | 5.27 | 5.34 | 5.13 | qfq | 2,814,300 | 15,000,167 | 0.56% |
| 2023-09-08 | 5.31 | 5.33 | 5.26 | 5.31 | 5.10 | qfq | 2,720,600 | 14,393,908 | 0.00% |
| 2023-09-07 | 5.34 | 5.37 | 5.30 | 5.31 | 5.10 | qfq | 2,646,800 | 14,107,487 | -0.75% |
| 2023-09-06 | 5.31 | 5.36 | 5.27 | 5.35 | 5.14 | qfq | 3,144,800 | 16,744,314 | 0.75% |
| 2023-09-05 | 5.38 | 5.39 | 5.29 | 5.31 | 5.10 | qfq | 5,755,400 | 30,625,135 | -2.03% |
| 2023-09-04 | 5.35 | 5.44 | 5.35 | 5.42 | 5.21 | qfq | 6,264,300 | 33,835,913 | 0.93% |
| 2023-09-01 | 5.34 | 5.42 | 5.32 | 5.37 | 5.16 | qfq | 6,012,800 | 32,331,207 | 0.75% |
| 2023-08-31 | 5.39 | 5.42 | 5.29 | 5.33 | 5.12 | qfq | 5,057,100 | 26,993,874 | -1.48% |
| 2023-08-30 | 5.51 | 5.54 | 5.39 | 5.41 | 5.20 | qfq | 6,789,100 | 36,992,817 | -2.17% |
| 2023-08-29 | 5.63 | 5.63 | 5.46 | 5.53 | 5.31 | qfq | 4,458,800 | 24,633,298 | -1.07% |
| 2023-08-28 | 5.76 | 5.77 | 5.56 | 5.59 | 5.37 | qfq | 3,773,400 | 21,414,493 | 0.54% |
| 2023-08-25 | 5.64 | 5.71 | 5.53 | 5.56 | 5.34 | qfq | 2,140,700 | 12,015,579 | -1.94% |
| 2023-08-24 | 5.68 | 5.73 | 5.60 | 5.67 | 5.45 | qfq | 2,613,800 | 14,795,438 | 0.18% |
| 2023-08-23 | 5.73 | 5.73 | 5.63 | 5.66 | 5.44 | qfq | 1,539,700 | 8,741,107 | -0.88% |
| 2023-08-22 | 5.79 | 5.81 | 5.66 | 5.71 | 5.49 | qfq | 2,143,900 | 12,229,099 | -0.17% |
| 2023-08-21 | 5.70 | 5.83 | 5.70 | 5.72 | 5.49 | qfq | 3,002,742 | 17,331,099 | 0.18% |
| 2023-08-18 | 5.82 | 5.83 | 5.71 | 5.71 | 5.49 | qfq | 1,410,142 | 8,119,545 | -1.38% |
| 2023-08-17 | 5.79 | 5.82 | 5.67 | 5.79 | 5.56 | qfq | 2,354,000 | 13,543,120 | 1.05% |
| 2023-08-16 | 5.73 | 5.80 | 5.70 | 5.73 | 5.50 | qfq | 2,273,400 | 13,061,642 | -0.87% |
| 2023-08-15 | 5.76 | 5.82 | 5.73 | 5.78 | 5.55 | qfq | 1,626,400 | 9,393,607 | 0.52% |
| 2023-08-14 | 5.72 | 5.77 | 5.69 | 5.75 | 5.52 | qfq | 1,653,400 | 9,465,313 | 0.35% |
| 2023-08-11 | 5.82 | 5.82 | 5.73 | 5.73 | 5.50 | qfq | 1,918,800 | 11,065,489 | -1.21% |
| 2023-08-10 | 5.80 | 5.82 | 5.73 | 5.80 | 5.57 | qfq | 1,671,400 | 9,670,358 | -0.17% |
| 2023-08-09 | 5.83 | 5.85 | 5.77 | 5.81 | 5.58 | qfq | 1,978,100 | 11,491,894 | -0.17% |
| 2023-08-08 | 5.83 | 5.86 | 5.81 | 5.82 | 5.59 | qfq | 1,656,600 | 9,669,815 | -0.17% |
| 2023-08-07 | 5.90 | 5.90 | 5.81 | 5.83 | 5.60 | qfq | 2,598,900 | 15,161,978 | -1.52% |
| 2023-08-04 | 5.95 | 5.97 | 5.87 | 5.92 | 5.69 | qfq | 2,950,842 | 17,463,670 | -0.17% |
| 2023-08-03 | 5.95 | 5.95 | 5.86 | 5.93 | 5.70 | qfq | 2,236,700 | 13,212,626 | 0.17% |
| 2023-08-02 | 5.88 | 5.99 | 5.87 | 5.92 | 5.69 | qfq | 2,686,844 | 15,902,546 | 0.34% |
| 2023-08-01 | 5.92 | 5.98 | 5.89 | 5.90 | 5.67 | qfq | 3,600,400 | 21,331,695 | 0.00% |
| 2023-07-31 | 5.81 | 5.90 | 5.76 | 5.90 | 5.67 | qfq | 3,903,842 | 22,793,629 | 1.90% |
| 2023-07-28 | 5.79 | 5.82 | 5.73 | 5.79 | 5.56 | qfq | 2,887,800 | 16,710,738 | 0.00% |
| 2023-07-27 | 5.73 | 5.80 | 5.69 | 5.79 | 5.56 | qfq | 3,578,647 | 20,655,249 | 1.40% |
| 2023-07-26 | 5.64 | 5.72 | 5.63 | 5.71 | 5.49 | qfq | 2,555,742 | 14,559,930 | 0.71% |
| 2023-07-25 | 5.65 | 5.72 | 5.65 | 5.67 | 5.45 | qfq | 2,711,900 | 15,425,692 | -0.53% |
| 2023-07-24 | 5.68 | 5.71 | 5.62 | 5.70 | 5.48 | qfq | 3,113,119 | 17,678,778 | 0.71% |
| 2023-07-21 | 5.61 | 5.70 | 5.61 | 5.66 | 5.44 | qfq | 2,913,100 | 16,491,432 | 1.07% |
| 2023-07-20 | 5.59 | 5.67 | 5.58 | 5.60 | 5.38 | qfq | 3,939,603 | 22,152,755 | 0.54% |
| 2023-07-19 | 5.51 | 5.58 | 5.51 | 5.57 | 5.35 | qfq | 2,236,647 | 12,439,010 | 1.09% |
| 2023-07-18 | 5.46 | 5.52 | 5.43 | 5.51 | 5.29 | qfq | 2,174,333 | 11,951,320 | 0.92% |
| 2023-07-17 | 5.46 | 5.46 | 5.37 | 5.46 | 5.25 | qfq | 1,779,000 | 9,626,226 | 0.37% |