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
绿城水务601368.SH
最近收盘价4.392026-07-17
最近交易日2026-07-17
成交量（股）7,544,800
成交额（元）33,455,053
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.45 | 4.50 | 4.34 | 4.39 | 4.39 | qfq | 7,544,800 | 33,455,053 | -1.57% |
| 2026-07-16 | 4.42 | 4.47 | 4.36 | 4.46 | 4.46 | qfq | 6,838,900 | 30,259,250 | 0.45% |
| 2026-07-15 | 4.33 | 4.44 | 4.30 | 4.44 | 4.44 | qfq | 8,042,700 | 35,289,888 | 3.02% |
| 2026-07-14 | 4.21 | 4.31 | 4.18 | 4.31 | 4.31 | qfq | 7,578,700 | 32,334,152 | 1.89% |
| 2026-07-13 | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 10,602,200 | 44,583,661 | -1.86% |
| 2026-07-10 | 4.28 | 4.38 | 4.15 | 4.31 | 4.31 | qfq | 11,200,100 | 48,003,622 | 0.70% |
| 2026-07-09 | 4.44 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 14,169,100 | 61,365,375 | -3.82% |
| 2026-07-08 | 4.53 | 4.56 | 4.30 | 4.45 | 4.45 | qfq | 20,303,900 | 90,334,340 | -2.20% |
| 2026-07-07 | 4.73 | 4.74 | 4.44 | 4.55 | 4.55 | qfq | 31,180,563 | 142,791,871 | -4.21% |
| 2026-07-06 | 4.35 | 4.75 | 4.29 | 4.75 | 4.75 | qfq | 21,299,421 | 98,115,329 | 9.95% |
| 2026-07-03 | 4.22 | 4.33 | 4.22 | 4.32 | 4.32 | qfq | 4,716,060 | 20,235,942 | 2.37% |
| 2026-07-02 | 4.21 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 4,534,126 | 19,188,972 | 0.24% |
| 2026-07-01 | 4.06 | 4.24 | 4.06 | 4.21 | 4.21 | qfq | 5,461,700 | 22,793,143 | 2.93% |
| 2026-06-30 | 4.14 | 4.19 | 4.06 | 4.09 | 4.09 | qfq | 4,882,860 | 19,996,951 | -2.15% |
| 2026-06-29 | 4.14 | 4.21 | 4.04 | 4.18 | 4.18 | qfq | 4,590,258 | 18,986,744 | 0.48% |
| 2026-06-26 | 4.20 | 4.25 | 4.14 | 4.16 | 4.16 | qfq | 3,676,842 | 15,387,871 | -1.42% |
| 2026-06-25 | 4.29 | 4.30 | 4.17 | 4.22 | 4.22 | qfq | 4,632,600 | 19,548,312 | -1.63% |
| 2026-06-24 | 4.39 | 4.40 | 4.26 | 4.29 | 4.29 | qfq | 4,725,851 | 20,321,263 | -2.28% |
| 2026-06-23 | 4.36 | 4.46 | 4.35 | 4.39 | 4.39 | qfq | 5,573,542 | 24,585,939 | -0.23% |
| 2026-06-22 | 4.26 | 4.40 | 4.13 | 4.40 | 4.40 | qfq | 7,577,642 | 32,408,374 | 3.29% |
| 2026-06-18 | 4.31 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 4,674,384 | 19,929,560 | -1.62% |
| 2026-06-17 | 4.39 | 4.39 | 4.29 | 4.33 | 4.33 | qfq | 4,019,700 | 17,364,230 | -0.92% |
| 2026-06-16 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 3,602,100 | 15,743,146 | -1.35% |
| 2026-06-15 | 4.41 | 4.51 | 4.40 | 4.43 | 4.43 | qfq | 4,499,900 | 19,988,219 | 0.45% |
| 2026-06-12 | 4.38 | 4.44 | 4.29 | 4.41 | 4.41 | qfq | 5,015,500 | 21,969,506 | 1.61% |
| 2026-06-11 | 4.33 | 4.38 | 4.28 | 4.34 | 4.34 | qfq | 3,660,500 | 15,825,035 | -0.46% |
| 2026-06-10 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | qfq | 4,438,000 | 19,194,556 | 0.46% |
| 2026-06-09 | 4.39 | 4.41 | 4.32 | 4.34 | 4.34 | qfq | 4,743,300 | 20,638,329 | -0.69% |
| 2026-06-08 | 4.45 | 4.50 | 4.31 | 4.37 | 4.37 | qfq | 6,121,158 | 26,903,853 | -2.46% |
| 2026-06-05 | 4.43 | 4.50 | 4.40 | 4.48 | 4.48 | qfq | 4,943,558 | 22,078,212 | 0.90% |
| 2026-06-04 | 4.59 | 4.63 | 4.41 | 4.44 | 4.41 | qfq | 6,911,400 | 31,073,229 | -3.48% |
| 2026-06-03 | 4.67 | 4.71 | 4.53 | 4.60 | 4.56 | qfq | 6,368,000 | 29,254,537 | -1.71% |
| 2026-06-02 | 4.77 | 4.79 | 4.67 | 4.68 | 4.64 | qfq | 5,259,800 | 24,780,651 | -2.09% |
| 2026-06-01 | 4.61 | 4.79 | 4.58 | 4.78 | 4.74 | qfq | 7,501,500 | 35,281,722 | 3.24% |
| 2026-05-29 | 4.52 | 4.68 | 4.49 | 4.63 | 4.59 | qfq | 7,805,900 | 36,068,654 | 1.98% |
| 2026-05-28 | 4.60 | 4.63 | 4.49 | 4.54 | 4.50 | qfq | 4,913,800 | 22,401,300 | -1.09% |
| 2026-05-27 | 4.69 | 4.69 | 4.55 | 4.59 | 4.55 | qfq | 5,732,000 | 26,349,183 | -2.13% |
| 2026-05-26 | 4.71 | 4.71 | 4.65 | 4.69 | 4.65 | qfq | 4,743,800 | 22,166,782 | -0.64% |
| 2026-05-25 | 4.71 | 4.76 | 4.68 | 4.72 | 4.68 | qfq | 4,734,300 | 22,312,268 | -0.21% |
| 2026-05-22 | 4.73 | 4.76 | 4.68 | 4.73 | 4.69 | qfq | 6,210,900 | 29,344,552 | 0.00% |
| 2026-05-21 | 4.81 | 4.90 | 4.71 | 4.73 | 4.69 | qfq | 6,899,300 | 33,112,367 | -1.87% |
| 2026-05-20 | 4.99 | 4.99 | 4.78 | 4.82 | 4.78 | qfq | 9,438,300 | 45,564,693 | -3.21% |
| 2026-05-19 | 4.93 | 4.99 | 4.90 | 4.98 | 4.94 | qfq | 5,850,800 | 28,945,283 | 1.01% |
| 2026-05-18 | 4.89 | 4.94 | 4.84 | 4.93 | 4.89 | qfq | 6,692,700 | 32,633,541 | 0.61% |
| 2026-05-15 | 4.94 | 4.97 | 4.88 | 4.90 | 4.86 | qfq | 7,151,900 | 35,179,702 | -0.81% |
| 2026-05-14 | 5.01 | 5.04 | 4.93 | 4.94 | 4.90 | qfq | 6,069,784 | 30,200,295 | -1.59% |
| 2026-05-13 | 5.00 | 5.10 | 4.99 | 5.02 | 4.98 | qfq | 5,440,730 | 27,348,230 | 0.40% |
| 2026-05-12 | 5.06 | 5.06 | 4.98 | 5.00 | 4.96 | qfq | 7,350,100 | 36,848,411 | -0.60% |
| 2026-05-11 | 5.03 | 5.06 | 4.98 | 5.03 | 4.99 | qfq | 6,604,327 | 33,148,292 | 0.40% |
| 2026-05-08 | 5.05 | 5.08 | 4.98 | 5.01 | 4.97 | qfq | 6,116,000 | 30,712,975 | -0.79% |
| 2026-05-07 | 5.06 | 5.12 | 5.02 | 5.05 | 5.01 | qfq | 8,383,400 | 42,458,124 | -0.39% |
| 2026-05-06 | 4.99 | 5.12 | 4.99 | 5.07 | 5.03 | qfq | 12,065,700 | 61,142,475 | 2.01% |
| 2026-04-30 | 4.98 | 5.04 | 4.94 | 4.97 | 4.93 | qfq | 10,143,200 | 50,629,189 | -0.80% |
| 2026-04-29 | 4.91 | 5.05 | 4.90 | 5.01 | 4.97 | qfq | 19,200,800 | 95,909,735 | 3.73% |
| 2026-04-28 | 4.77 | 4.84 | 4.76 | 4.83 | 4.79 | qfq | 6,465,700 | 31,102,119 | 1.26% |
| 2026-04-27 | 4.77 | 4.79 | 4.73 | 4.77 | 4.73 | qfq | 5,055,100 | 24,055,778 | -0.21% |
| 2026-04-24 | 4.75 | 4.79 | 4.74 | 4.78 | 4.74 | qfq | 5,327,600 | 25,382,569 | 0.21% |
| 2026-04-23 | 4.72 | 4.78 | 4.68 | 4.77 | 4.73 | qfq | 7,140,400 | 33,870,611 | 0.85% |
| 2026-04-22 | 4.73 | 4.77 | 4.71 | 4.73 | 4.69 | qfq | 4,336,363 | 20,552,196 | -0.21% |
| 2026-04-21 | 4.77 | 4.77 | 4.71 | 4.74 | 4.70 | qfq | 5,177,000 | 24,523,749 | -0.63% |
| 2026-04-20 | 4.73 | 4.78 | 4.66 | 4.77 | 4.73 | qfq | 8,881,663 | 41,913,700 | -0.63% |
| 2026-04-17 | 4.84 | 4.84 | 4.77 | 4.80 | 4.76 | qfq | 5,363,800 | 25,714,003 | -0.83% |
| 2026-04-16 | 4.78 | 4.85 | 4.77 | 4.84 | 4.80 | qfq | 6,685,200 | 32,185,742 | 1.04% |
| 2026-04-15 | 4.79 | 4.81 | 4.77 | 4.79 | 4.75 | qfq | 5,250,601 | 25,128,997 | 0.00% |
| 2026-04-14 | 4.80 | 4.82 | 4.75 | 4.79 | 4.75 | qfq | 6,050,101 | 28,908,261 | 0.21% |
| 2026-04-13 | 4.78 | 4.79 | 4.75 | 4.78 | 4.74 | qfq | 4,851,800 | 23,143,248 | -0.42% |
| 2026-04-10 | 4.75 | 4.82 | 4.73 | 4.80 | 4.76 | qfq | 7,120,528 | 34,074,506 | 1.27% |
| 2026-04-09 | 4.80 | 4.83 | 4.73 | 4.74 | 4.70 | qfq | 8,178,494 | 38,985,951 | -1.66% |
| 2026-04-08 | 4.79 | 4.83 | 4.75 | 4.82 | 4.78 | qfq | 11,227,894 | 53,839,878 | 2.12% |
| 2026-04-07 | 4.63 | 4.73 | 4.61 | 4.72 | 4.68 | qfq | 10,660,200 | 49,872,359 | 1.72% |
| 2026-04-03 | 4.84 | 4.84 | 4.64 | 4.64 | 4.60 | qfq | 15,155,300 | 71,208,062 | -3.53% |
| 2026-04-02 | 4.87 | 4.92 | 4.79 | 4.81 | 4.77 | qfq | 13,455,900 | 65,220,253 | -1.23% |
| 2026-04-01 | 4.97 | 5.02 | 4.84 | 4.87 | 4.83 | qfq | 21,343,501 | 104,437,308 | -1.22% |
| 2026-03-31 | 4.98 | 5.17 | 4.92 | 4.93 | 4.89 | qfq | 24,877,500 | 124,185,718 | -1.20% |
| 2026-03-30 | 5.13 | 5.16 | 4.92 | 4.99 | 4.95 | qfq | 25,729,700 | 128,245,036 | -4.41% |
| 2026-03-27 | 5.35 | 5.35 | 5.15 | 5.22 | 5.18 | qfq | 24,051,894 | 125,645,058 | -4.04% |
| 2026-03-26 | 5.48 | 5.51 | 5.39 | 5.44 | 5.40 | qfq | 10,314,800 | 56,115,604 | -0.73% |
| 2026-03-25 | 5.27 | 5.53 | 5.21 | 5.48 | 5.44 | qfq | 14,205,494 | 77,203,578 | 4.18% |
| 2026-03-24 | 5.06 | 5.26 | 5.06 | 5.26 | 5.22 | qfq | 13,183,100 | 68,115,832 | 5.20% |
| 2026-03-23 | 5.25 | 5.28 | 4.94 | 5.00 | 4.96 | qfq | 15,570,500 | 79,380,765 | -6.19% |
| 2026-03-20 | 5.42 | 5.48 | 5.28 | 5.33 | 5.29 | qfq | 13,649,300 | 73,064,376 | -2.02% |
| 2026-03-19 | 5.45 | 5.53 | 5.42 | 5.44 | 5.40 | qfq | 7,142,600 | 38,982,443 | -0.73% |
| 2026-03-18 | 5.43 | 5.49 | 5.41 | 5.48 | 5.44 | qfq | 7,165,600 | 39,036,220 | 1.29% |
| 2026-03-17 | 5.49 | 5.52 | 5.41 | 5.41 | 5.37 | qfq | 7,005,545 | 38,293,083 | -1.28% |
| 2026-03-16 | 5.55 | 5.58 | 5.44 | 5.48 | 5.44 | qfq | 10,781,100 | 59,134,832 | -1.44% |
| 2026-03-13 | 5.64 | 5.68 | 5.54 | 5.56 | 5.52 | qfq | 10,412,100 | 58,325,849 | -1.07% |
| 2026-03-12 | 5.62 | 5.67 | 5.58 | 5.62 | 5.58 | qfq | 9,859,500 | 55,491,958 | 0.00% |
| 2026-03-11 | 5.56 | 5.64 | 5.49 | 5.62 | 5.58 | qfq | 10,600,000 | 59,139,051 | 1.26% |
| 2026-03-10 | 5.56 | 5.61 | 5.51 | 5.55 | 5.51 | qfq | 8,792,939 | 48,830,929 | 0.36% |
| 2026-03-09 | 5.51 | 5.58 | 5.48 | 5.53 | 5.49 | qfq | 10,124,200 | 56,025,057 | -0.36% |
| 2026-03-06 | 5.42 | 5.56 | 5.39 | 5.55 | 5.51 | qfq | 11,813,426 | 65,116,170 | 1.83% |
| 2026-03-05 | 5.36 | 5.45 | 5.34 | 5.45 | 5.41 | qfq | 10,542,017 | 56,998,325 | 2.06% |
| 2026-03-04 | 5.31 | 5.40 | 5.27 | 5.34 | 5.30 | qfq | 11,395,300 | 60,830,307 | -0.19% |
| 2026-03-03 | 5.36 | 5.48 | 5.32 | 5.35 | 5.31 | qfq | 14,688,301 | 79,314,474 | -0.19% |
| 2026-03-02 | 5.40 | 5.42 | 5.29 | 5.36 | 5.32 | qfq | 9,600,966 | 51,420,536 | -1.29% |
| 2026-02-27 | 5.33 | 5.44 | 5.30 | 5.43 | 5.39 | qfq | 9,395,400 | 50,516,114 | 1.50% |
| 2026-02-26 | 5.29 | 5.35 | 5.29 | 5.35 | 5.31 | qfq | 5,954,300 | 31,706,144 | 0.94% |
| 2026-02-25 | 5.28 | 5.34 | 5.25 | 5.30 | 5.26 | qfq | 7,319,556 | 38,924,989 | 0.57% |
| 2026-02-24 | 5.16 | 5.27 | 5.15 | 5.27 | 5.23 | qfq | 7,444,200 | 38,890,053 | 2.53% |
| 2026-02-13 | 5.15 | 5.19 | 5.12 | 5.14 | 5.10 | qfq | 5,709,700 | 29,439,149 | -0.39% |
| 2026-02-12 | 5.25 | 5.28 | 5.15 | 5.16 | 5.12 | qfq | 8,181,300 | 42,428,765 | -1.90% |
| 2026-02-11 | 5.24 | 5.28 | 5.19 | 5.26 | 5.22 | qfq | 5,524,600 | 28,998,003 | 0.19% |
| 2026-02-10 | 5.27 | 5.27 | 5.22 | 5.25 | 5.21 | qfq | 4,798,300 | 25,168,696 | -0.19% |
| 2026-02-09 | 5.30 | 5.30 | 5.24 | 5.26 | 5.22 | qfq | 5,673,800 | 29,888,220 | 0.00% |
| 2026-02-06 | 5.27 | 5.33 | 5.23 | 5.26 | 5.22 | qfq | 6,384,667 | 33,794,577 | -0.19% |
| 2026-02-05 | 5.32 | 5.33 | 5.26 | 5.27 | 5.23 | qfq | 5,244,456 | 27,743,957 | -0.57% |
| 2026-02-04 | 5.21 | 5.34 | 5.21 | 5.30 | 5.26 | qfq | 7,638,172 | 40,500,649 | 1.34% |
| 2026-02-03 | 5.24 | 5.30 | 5.21 | 5.23 | 5.19 | qfq | 8,437,800 | 44,231,145 | -0.19% |
| 2026-02-02 | 5.23 | 5.38 | 5.19 | 5.24 | 5.20 | qfq | 12,856,240 | 67,948,767 | 0.00% |
| 2026-01-30 | 5.20 | 5.27 | 5.18 | 5.24 | 5.20 | qfq | 9,860,827 | 51,535,986 | 0.77% |
| 2026-01-29 | 5.23 | 5.25 | 5.16 | 5.20 | 5.16 | qfq | 7,140,860 | 37,211,677 | -0.57% |
| 2026-01-28 | 5.25 | 5.26 | 5.21 | 5.23 | 5.19 | qfq | 6,770,300 | 35,476,351 | -0.19% |
| 2026-01-27 | 5.29 | 5.29 | 5.18 | 5.24 | 5.20 | qfq | 7,336,901 | 38,357,816 | -1.13% |
| 2026-01-26 | 5.28 | 5.32 | 5.26 | 5.30 | 5.26 | qfq | 6,010,300 | 31,788,306 | 0.57% |
| 2026-01-23 | 5.29 | 5.29 | 5.24 | 5.27 | 5.23 | qfq | 6,338,100 | 33,346,644 | -0.38% |
| 2026-01-22 | 5.25 | 5.30 | 5.22 | 5.29 | 5.25 | qfq | 6,612,698 | 34,742,070 | 0.95% |
| 2026-01-21 | 5.24 | 5.25 | 5.18 | 5.24 | 5.20 | qfq | 6,915,901 | 36,134,619 | 0.00% |
| 2026-01-20 | 5.17 | 5.24 | 5.15 | 5.24 | 5.20 | qfq | 10,269,179 | 53,502,306 | 1.35% |
| 2026-01-19 | 5.09 | 5.17 | 5.07 | 5.17 | 5.13 | qfq | 7,747,030 | 39,886,322 | 1.77% |
| 2026-01-16 | 5.13 | 5.14 | 5.07 | 5.08 | 5.04 | qfq | 5,179,894 | 26,392,440 | -0.59% |
| 2026-01-15 | 5.06 | 5.11 | 5.02 | 5.11 | 5.07 | qfq | 5,988,600 | 30,438,390 | 0.99% |
| 2026-01-14 | 5.12 | 5.12 | 5.02 | 5.06 | 5.02 | qfq | 9,108,200 | 46,231,864 | -0.98% |
| 2026-01-13 | 5.05 | 5.14 | 5.04 | 5.11 | 5.07 | qfq | 7,710,240 | 39,308,479 | 0.99% |
| 2026-01-12 | 5.03 | 5.07 | 4.99 | 5.06 | 5.02 | qfq | 8,885,750 | 44,612,229 | 0.80% |
| 2026-01-09 | 5.00 | 5.03 | 4.98 | 5.02 | 4.98 | qfq | 4,324,573 | 21,638,719 | 0.60% |
| 2026-01-08 | 4.97 | 5.01 | 4.95 | 4.99 | 4.95 | qfq | 4,490,600 | 22,388,663 | 0.40% |
| 2026-01-07 | 5.01 | 5.04 | 4.97 | 4.97 | 4.93 | qfq | 5,181,200 | 25,895,697 | -0.80% |
| 2026-01-06 | 4.99 | 5.03 | 4.96 | 5.01 | 4.97 | qfq | 6,520,916 | 32,617,389 | 0.40% |
| 2026-01-05 | 4.97 | 5.02 | 4.94 | 4.99 | 4.95 | qfq | 6,548,900 | 32,632,278 | 0.60% |
| 2025-12-31 | 4.86 | 4.98 | 4.86 | 4.96 | 4.92 | qfq | 10,599,100 | 52,202,899 | 2.06% |
| 2025-12-30 | 4.89 | 4.90 | 4.83 | 4.86 | 4.82 | qfq | 4,699,400 | 22,879,324 | -0.61% |
| 2025-12-29 | 4.93 | 4.93 | 4.86 | 4.89 | 4.85 | qfq | 5,224,400 | 25,566,798 | -0.61% |
| 2025-12-26 | 4.96 | 4.98 | 4.91 | 4.92 | 4.88 | qfq | 4,660,267 | 23,028,211 | -0.81% |
| 2025-12-25 | 4.96 | 4.99 | 4.95 | 4.96 | 4.92 | qfq | 3,445,500 | 17,125,821 | 0.20% |
| 2025-12-24 | 4.91 | 4.96 | 4.89 | 4.95 | 4.91 | qfq | 3,882,100 | 19,170,428 | 1.02% |
| 2025-12-23 | 4.95 | 4.95 | 4.87 | 4.90 | 4.86 | qfq | 3,976,100 | 19,507,971 | -0.81% |
| 2025-12-22 | 4.95 | 4.98 | 4.93 | 4.94 | 4.90 | qfq | 3,796,600 | 18,799,454 | 0.00% |
| 2025-12-19 | 4.88 | 4.96 | 4.86 | 4.94 | 4.90 | qfq | 6,109,800 | 30,110,414 | 1.02% |
| 2025-12-18 | 4.82 | 4.90 | 4.79 | 4.89 | 4.85 | qfq | 5,692,837 | 27,666,279 | 1.03% |
| 2025-12-17 | 4.80 | 4.85 | 4.76 | 4.84 | 4.80 | qfq | 6,379,400 | 30,651,001 | 0.41% |
| 2025-12-16 | 4.87 | 4.89 | 4.82 | 4.82 | 4.78 | qfq | 5,850,600 | 28,377,225 | -0.82% |
| 2025-12-15 | 4.85 | 4.89 | 4.81 | 4.86 | 4.82 | qfq | 5,941,572 | 28,884,346 | 0.00% |
| 2025-12-12 | 4.88 | 4.96 | 4.85 | 4.86 | 4.82 | qfq | 7,830,300 | 38,313,304 | -0.21% |
| 2025-12-11 | 4.96 | 4.96 | 4.87 | 4.87 | 4.83 | qfq | 6,100,800 | 29,883,995 | -1.62% |
| 2025-12-10 | 4.99 | 5.00 | 4.92 | 4.95 | 4.91 | qfq | 6,635,000 | 32,853,972 | -0.80% |
| 2025-12-09 | 5.06 | 5.07 | 4.98 | 4.99 | 4.95 | qfq | 8,294,700 | 41,582,205 | -1.38% |
| 2025-12-08 | 5.09 | 5.14 | 5.05 | 5.06 | 5.02 | qfq | 5,965,000 | 30,385,162 | -0.59% |
| 2025-12-05 | 5.05 | 5.12 | 5.03 | 5.09 | 5.05 | qfq | 6,752,300 | 34,239,520 | 0.59% |
| 2025-12-04 | 5.10 | 5.12 | 5.03 | 5.06 | 5.02 | qfq | 6,097,200 | 30,908,533 | -1.56% |
| 2025-12-03 | 5.07 | 5.15 | 5.07 | 5.14 | 5.10 | qfq | 6,098,300 | 31,224,548 | 0.98% |
| 2025-12-02 | 5.10 | 5.11 | 5.05 | 5.09 | 5.05 | qfq | 6,139,300 | 31,185,890 | 0.00% |
| 2025-12-01 | 5.13 | 5.18 | 5.08 | 5.09 | 5.05 | qfq | 5,386,100 | 27,642,088 | -0.39% |
| 2025-11-28 | 5.06 | 5.11 | 5.02 | 5.11 | 5.07 | qfq | 4,276,000 | 21,691,929 | 1.19% |
| 2025-11-27 | 5.04 | 5.08 | 5.01 | 5.05 | 5.01 | qfq | 4,440,999 | 22,427,451 | 0.40% |
| 2025-11-26 | 5.08 | 5.13 | 5.02 | 5.03 | 4.99 | qfq | 4,788,700 | 24,297,342 | -1.18% |
| 2025-11-25 | 5.07 | 5.13 | 5.04 | 5.09 | 5.05 | qfq | 4,899,935 | 25,009,845 | 0.99% |
| 2025-11-24 | 5.07 | 5.10 | 5.02 | 5.04 | 5.00 | qfq | 6,354,200 | 32,112,729 | 0.20% |
| 2025-11-21 | 5.19 | 5.25 | 5.02 | 5.03 | 4.99 | qfq | 9,240,200 | 47,236,356 | -3.64% |
| 2025-11-20 | 5.20 | 5.25 | 5.18 | 5.22 | 5.18 | qfq | 5,879,200 | 30,656,845 | 0.58% |
| 2025-11-19 | 5.25 | 5.28 | 5.17 | 5.19 | 5.15 | qfq | 5,479,200 | 28,533,124 | -1.14% |
| 2025-11-18 | 5.33 | 5.35 | 5.21 | 5.25 | 5.21 | qfq | 6,767,300 | 35,586,833 | -1.87% |
| 2025-11-17 | 5.37 | 5.38 | 5.30 | 5.35 | 5.31 | qfq | 7,115,400 | 38,016,990 | -0.19% |
| 2025-11-14 | 5.30 | 5.40 | 5.30 | 5.36 | 5.32 | qfq | 7,479,900 | 40,067,674 | 1.13% |
| 2025-11-13 | 5.33 | 5.34 | 5.26 | 5.30 | 5.26 | qfq | 6,899,800 | 36,572,121 | -0.19% |
| 2025-11-12 | 5.35 | 5.37 | 5.30 | 5.31 | 5.27 | qfq | 5,004,600 | 26,651,413 | -0.93% |
| 2025-11-11 | 5.30 | 5.36 | 5.30 | 5.36 | 5.32 | qfq | 5,066,900 | 27,053,533 | 0.56% |
| 2025-11-10 | 5.34 | 5.37 | 5.31 | 5.33 | 5.29 | qfq | 6,306,500 | 33,653,170 | -0.19% |
| 2025-11-07 | 5.33 | 5.37 | 5.32 | 5.34 | 5.30 | qfq | 6,263,400 | 33,487,342 | 0.19% |
| 2025-11-06 | 5.34 | 5.35 | 5.29 | 5.33 | 5.29 | qfq | 6,802,400 | 36,205,030 | -0.19% |
| 2025-11-05 | 5.26 | 5.35 | 5.23 | 5.34 | 5.30 | qfq | 8,265,785 | 43,899,588 | 1.14% |
| 2025-11-04 | 5.24 | 5.31 | 5.21 | 5.28 | 5.24 | qfq | 7,900,372 | 41,665,450 | 0.96% |
| 2025-11-03 | 5.15 | 5.23 | 5.11 | 5.23 | 5.19 | qfq | 8,001,600 | 41,564,186 | 1.75% |
| 2025-10-31 | 5.13 | 5.19 | 5.11 | 5.14 | 5.10 | qfq | 8,584,800 | 44,135,496 | -0.19% |
| 2025-10-30 | 5.24 | 5.24 | 5.15 | 5.15 | 5.11 | qfq | 11,441,900 | 59,342,050 | -1.90% |
| 2025-10-29 | 5.19 | 5.32 | 5.17 | 5.25 | 5.21 | qfq | 21,795,659 | 114,319,350 | 2.14% |
| 2025-10-28 | 5.10 | 5.15 | 5.07 | 5.14 | 5.10 | qfq | 5,709,300 | 29,293,386 | 0.98% |
| 2025-10-27 | 5.10 | 5.13 | 5.06 | 5.09 | 5.05 | qfq | 5,827,000 | 29,649,307 | 0.39% |
| 2025-10-24 | 5.16 | 5.16 | 5.07 | 5.07 | 5.03 | qfq | 7,374,500 | 37,694,918 | -1.36% |
| 2025-10-23 | 5.12 | 5.15 | 5.06 | 5.14 | 5.10 | qfq | 7,772,650 | 39,755,831 | 0.98% |
| 2025-10-22 | 5.07 | 5.13 | 5.05 | 5.09 | 5.05 | qfq | 7,308,400 | 37,205,821 | 0.39% |
| 2025-10-21 | 5.00 | 5.08 | 4.99 | 5.07 | 5.03 | qfq | 6,961,600 | 35,124,862 | 1.40% |
| 2025-10-20 | 4.94 | 5.00 | 4.90 | 5.00 | 4.96 | qfq | 4,649,800 | 23,050,098 | 1.21% |
| 2025-10-17 | 4.96 | 4.98 | 4.92 | 4.94 | 4.90 | qfq | 3,864,900 | 19,148,012 | -0.40% |
| 2025-10-16 | 5.00 | 5.00 | 4.93 | 4.96 | 4.92 | qfq | 4,663,200 | 23,123,778 | -0.60% |
| 2025-10-15 | 4.99 | 5.02 | 4.96 | 4.99 | 4.95 | qfq | 4,919,500 | 24,569,223 | 0.00% |
| 2025-10-14 | 4.95 | 4.99 | 4.92 | 4.99 | 4.95 | qfq | 5,856,000 | 29,093,877 | 0.81% |
| 2025-10-13 | 4.91 | 4.95 | 4.88 | 4.95 | 4.91 | qfq | 8,155,259 | 40,074,755 | -0.60% |
| 2025-10-10 | 4.89 | 4.99 | 4.88 | 4.98 | 4.94 | qfq | 5,408,099 | 26,796,851 | 1.43% |
| 2025-10-09 | 4.87 | 4.92 | 4.86 | 4.91 | 4.87 | qfq | 4,428,900 | 21,690,620 | 1.03% |
| 2025-09-30 | 4.89 | 4.91 | 4.86 | 4.86 | 4.82 | qfq | 2,455,100 | 11,978,865 | -0.82% |
| 2025-09-29 | 4.85 | 4.90 | 4.80 | 4.90 | 4.86 | qfq | 3,954,000 | 19,231,301 | 1.24% |
| 2025-09-26 | 4.87 | 4.88 | 4.80 | 4.84 | 4.80 | qfq | 4,739,300 | 22,973,585 | -1.02% |
| 2025-09-25 | 4.84 | 4.93 | 4.78 | 4.89 | 4.85 | qfq | 6,706,985 | 32,580,627 | 0.82% |
| 2025-09-24 | 4.80 | 4.86 | 4.79 | 4.85 | 4.81 | qfq | 4,018,100 | 19,440,449 | 0.62% |
| 2025-09-23 | 4.83 | 4.83 | 4.74 | 4.82 | 4.78 | qfq | 5,426,300 | 25,990,598 | 0.00% |
| 2025-09-22 | 4.83 | 4.85 | 4.80 | 4.82 | 4.78 | qfq | 3,901,300 | 18,805,301 | -0.62% |
| 2025-09-19 | 4.88 | 4.90 | 4.82 | 4.85 | 4.81 | qfq | 4,569,601 | 22,156,678 | -0.61% |
| 2025-09-18 | 4.99 | 4.99 | 4.87 | 4.88 | 4.84 | qfq | 8,296,900 | 40,850,734 | -2.20% |
| 2025-09-17 | 5.03 | 5.03 | 4.97 | 4.99 | 4.95 | qfq | 3,797,700 | 19,006,612 | -0.40% |
| 2025-09-16 | 4.99 | 5.02 | 4.96 | 5.01 | 4.97 | qfq | 4,275,900 | 21,353,758 | 0.60% |
| 2025-09-15 | 5.03 | 5.05 | 4.95 | 4.98 | 4.94 | qfq | 5,084,900 | 25,338,732 | -0.99% |
| 2025-09-12 | 5.04 | 5.04 | 5.01 | 5.03 | 4.99 | qfq | 4,917,801 | 24,717,264 | 0.00% |
| 2025-09-11 | 5.02 | 5.03 | 4.95 | 5.03 | 4.99 | qfq | 5,058,100 | 25,263,083 | 0.20% |
| 2025-09-10 | 5.00 | 5.03 | 4.99 | 5.02 | 4.98 | qfq | 3,466,700 | 17,366,464 | 0.20% |
| 2025-09-09 | 5.02 | 5.02 | 4.97 | 5.01 | 4.97 | qfq | 4,222,800 | 21,099,873 | 0.20% |
| 2025-09-08 | 4.97 | 5.02 | 4.95 | 5.00 | 4.96 | qfq | 5,696,600 | 28,443,622 | 0.60% |
| 2025-09-05 | 4.99 | 4.99 | 4.91 | 4.97 | 4.93 | qfq | 5,183,200 | 25,616,992 | -0.20% |
| 2025-09-04 | 4.89 | 4.99 | 4.87 | 4.98 | 4.94 | qfq | 7,554,900 | 37,420,607 | 2.05% |
| 2025-09-03 | 4.99 | 4.99 | 4.87 | 4.88 | 4.84 | qfq | 4,696,800 | 23,079,129 | -2.01% |
| 2025-09-02 | 5.00 | 5.01 | 4.90 | 4.98 | 4.94 | qfq | 5,780,901 | 28,606,044 | -0.40% |
| 2025-09-01 | 4.98 | 5.02 | 4.93 | 5.00 | 4.96 | qfq | 5,690,952 | 28,308,051 | 0.60% |
| 2025-08-29 | 4.99 | 5.04 | 4.97 | 4.97 | 4.93 | qfq | 6,201,100 | 31,002,217 | -0.20% |
| 2025-08-28 | 5.02 | 5.06 | 4.88 | 4.98 | 4.94 | qfq | 8,363,200 | 41,561,040 | -0.80% |
| 2025-08-27 | 5.12 | 5.13 | 5.00 | 5.02 | 4.98 | qfq | 7,790,619 | 39,524,757 | -1.95% |
| 2025-08-26 | 5.10 | 5.14 | 5.08 | 5.12 | 5.08 | qfq | 5,502,010 | 28,150,546 | 0.39% |
| 2025-08-25 | 5.12 | 5.13 | 5.06 | 5.10 | 5.06 | qfq | 7,594,300 | 38,704,163 | -0.39% |
| 2025-08-22 | 5.11 | 5.13 | 5.05 | 5.12 | 5.08 | qfq | 7,394,110 | 37,635,196 | 0.00% |
| 2025-08-21 | 5.10 | 5.14 | 5.08 | 5.12 | 5.08 | qfq | 7,978,510 | 40,799,210 | 0.39% |
| 2025-08-20 | 5.04 | 5.10 | 5.03 | 5.10 | 5.06 | qfq | 6,466,600 | 32,785,568 | 0.99% |
| 2025-08-19 | 4.99 | 5.09 | 4.97 | 5.05 | 5.01 | qfq | 7,620,800 | 38,417,373 | 1.20% |
| 2025-08-18 | 4.97 | 5.03 | 4.97 | 4.99 | 4.95 | qfq | 6,648,400 | 33,252,641 | 0.40% |
| 2025-08-15 | 4.97 | 5.00 | 4.95 | 4.97 | 4.93 | qfq | 6,531,200 | 32,485,882 | 0.20% |
| 2025-08-14 | 5.05 | 5.07 | 4.96 | 4.96 | 4.92 | qfq | 5,653,500 | 28,313,577 | -1.59% |
| 2025-08-13 | 5.09 | 5.11 | 5.03 | 5.04 | 5.00 | qfq | 5,103,200 | 25,780,194 | -0.98% |
| 2025-08-12 | 5.09 | 5.12 | 5.06 | 5.09 | 5.05 | qfq | 5,645,300 | 28,777,748 | 0.20% |
| 2025-08-11 | 5.04 | 5.10 | 4.99 | 5.08 | 5.04 | qfq | 6,226,500 | 31,497,233 | 0.99% |
| 2025-08-08 | 4.95 | 5.05 | 4.95 | 5.03 | 4.99 | qfq | 5,685,600 | 28,393,034 | 1.21% |
| 2025-08-07 | 4.98 | 4.98 | 4.94 | 4.97 | 4.93 | qfq | 4,190,100 | 20,791,036 | 0.00% |
| 2025-08-06 | 5.02 | 5.02 | 4.94 | 4.97 | 4.93 | qfq | 4,963,299 | 24,668,029 | -0.80% |
| 2025-08-05 | 5.00 | 5.04 | 4.98 | 5.01 | 4.97 | qfq | 4,330,200 | 21,704,917 | 0.20% |
| 2025-08-04 | 4.94 | 5.01 | 4.91 | 5.00 | 4.96 | qfq | 4,734,500 | 23,570,646 | 0.81% |
| 2025-08-01 | 4.98 | 4.99 | 4.93 | 4.96 | 4.92 | qfq | 4,479,600 | 22,242,038 | 0.61% |
| 2025-07-31 | 5.01 | 5.03 | 4.91 | 4.93 | 4.89 | qfq | 6,858,900 | 34,020,147 | -1.99% |
| 2025-07-30 | 5.09 | 5.24 | 5.01 | 5.03 | 4.99 | qfq | 12,105,700 | 61,627,641 | -0.79% |
| 2025-07-29 | 5.09 | 5.13 | 5.02 | 5.07 | 5.03 | qfq | 4,652,100 | 23,571,892 | -0.20% |
| 2025-07-28 | 5.10 | 5.10 | 5.05 | 5.08 | 5.04 | qfq | 3,305,510 | 16,776,576 | -0.20% |
| 2025-07-25 | 5.10 | 5.13 | 5.08 | 5.09 | 5.05 | qfq | 4,787,900 | 24,449,932 | -0.39% |
| 2025-07-24 | 5.06 | 5.12 | 5.06 | 5.11 | 5.07 | qfq | 6,710,900 | 34,199,108 | 0.59% |
| 2025-07-23 | 5.11 | 5.14 | 5.06 | 5.08 | 5.04 | qfq | 5,808,400 | 29,645,597 | -0.59% |
| 2025-07-22 | 5.13 | 5.13 | 5.04 | 5.11 | 5.07 | qfq | 6,989,400 | 35,532,945 | 0.59% |
| 2025-07-21 | 5.00 | 5.10 | 5.00 | 5.08 | 5.04 | qfq | 8,005,100 | 40,655,100 | 2.21% |
| 2025-07-18 | 4.98 | 4.98 | 4.94 | 4.97 | 4.93 | qfq | 3,207,326 | 15,917,772 | 0.20% |
| 2025-07-17 | 5.00 | 5.02 | 4.94 | 4.96 | 4.92 | qfq | 4,299,400 | 21,390,234 | -1.00% |
| 2025-07-16 | 4.96 | 5.01 | 4.95 | 5.01 | 4.97 | qfq | 5,213,600 | 26,036,870 | 1.01% |
| 2025-07-15 | 5.04 | 5.05 | 4.92 | 4.96 | 4.92 | qfq | 6,792,700 | 33,737,234 | -1.78% |
| 2025-07-14 | 4.99 | 5.07 | 4.98 | 5.05 | 5.01 | qfq | 5,454,700 | 27,498,655 | 1.00% |
| 2025-07-11 | 5.02 | 5.03 | 4.96 | 5.00 | 4.96 | qfq | 5,819,200 | 29,029,619 | 0.00% |
| 2025-07-10 | 4.96 | 5.00 | 4.96 | 5.00 | 4.96 | qfq | 4,552,300 | 22,682,304 | 0.81% |
| 2025-07-09 | 4.98 | 4.99 | 4.95 | 4.96 | 4.92 | qfq | 5,144,274 | 25,585,313 | 0.00% |
| 2025-07-08 | 4.96 | 4.97 | 4.92 | 4.96 | 4.92 | qfq | 5,673,800 | 28,052,121 | 0.20% |
| 2025-07-07 | 4.91 | 4.95 | 4.89 | 4.95 | 4.91 | qfq | 4,861,700 | 23,981,658 | 0.81% |
| 2025-07-04 | 4.91 | 4.95 | 4.90 | 4.91 | 4.87 | qfq | 5,557,411 | 27,396,645 | -0.20% |
| 2025-07-03 | 4.91 | 4.93 | 4.89 | 4.92 | 4.88 | qfq | 3,629,999 | 17,812,712 | 0.41% |
| 2025-07-02 | 4.87 | 4.91 | 4.85 | 4.90 | 4.86 | qfq | 4,846,999 | 23,648,998 | 0.82% |
| 2025-07-01 | 4.86 | 4.88 | 4.83 | 4.86 | 4.82 | qfq | 2,802,700 | 13,608,985 | 0.21% |
| 2025-06-30 | 4.85 | 4.88 | 4.83 | 4.85 | 4.81 | qfq | 3,224,800 | 15,642,037 | 0.00% |
| 2025-06-27 | 4.87 | 4.90 | 4.82 | 4.85 | 4.81 | qfq | 5,226,702 | 25,413,250 | 0.41% |
| 2025-06-26 | 4.85 | 4.85 | 4.82 | 4.83 | 4.79 | qfq | 3,370,800 | 16,288,896 | -0.41% |
| 2025-06-25 | 4.82 | 4.85 | 4.81 | 4.85 | 4.81 | qfq | 4,650,300 | 22,484,086 | 0.62% |
| 2025-06-24 | 4.76 | 4.82 | 4.73 | 4.82 | 4.78 | qfq | 4,206,400 | 20,171,253 | 1.26% |
| 2025-06-23 | 4.65 | 4.77 | 4.65 | 4.76 | 4.72 | qfq | 3,693,500 | 17,480,445 | 1.28% |
| 2025-06-20 | 4.72 | 4.75 | 4.69 | 4.70 | 4.66 | qfq | 2,503,100 | 11,796,308 | -0.42% |
| 2025-06-19 | 4.72 | 4.73 | 4.65 | 4.72 | 4.68 | qfq | 4,807,900 | 22,562,982 | -0.21% |
| 2025-06-18 | 4.78 | 4.79 | 4.71 | 4.73 | 4.69 | qfq | 3,605,100 | 17,093,498 | -1.46% |
| 2025-06-17 | 4.77 | 4.80 | 4.75 | 4.80 | 4.76 | qfq | 3,294,600 | 15,734,177 | 0.42% |
| 2025-06-16 | 4.74 | 4.80 | 4.73 | 4.78 | 4.74 | qfq | 3,315,445 | 15,852,511 | 0.63% |
| 2025-06-13 | 4.82 | 4.83 | 4.74 | 4.75 | 4.71 | qfq | 4,484,900 | 21,427,120 | -1.45% |
| 2025-06-12 | 4.84 | 4.85 | 4.79 | 4.82 | 4.78 | qfq | 4,200,200 | 20,232,972 | -0.41% |
| 2025-06-11 | 4.80 | 4.86 | 4.79 | 4.84 | 4.80 | qfq | 4,895,503 | 23,698,694 | 0.62% |
| 2025-06-10 | 4.83 | 4.86 | 4.76 | 4.81 | 4.77 | qfq | 5,240,735 | 25,240,375 | -0.41% |
| 2025-06-09 | 4.80 | 4.84 | 4.79 | 4.83 | 4.79 | qfq | 3,516,500 | 16,922,310 | 0.63% |
| 2025-06-06 | 4.80 | 4.81 | 4.78 | 4.80 | 4.76 | qfq | 3,512,950 | 16,844,693 | -0.21% |
| 2025-06-05 | 4.84 | 4.86 | 4.79 | 4.81 | 4.74 | qfq | 4,674,100 | 22,541,368 | -0.62% |
| 2025-06-04 | 4.80 | 4.84 | 4.78 | 4.84 | 4.77 | qfq | 3,645,500 | 17,543,319 | 0.83% |
| 2025-06-03 | 4.77 | 4.82 | 4.73 | 4.80 | 4.73 | qfq | 4,804,712 | 22,957,475 | 0.21% |
| 2025-05-30 | 4.81 | 4.89 | 4.78 | 4.79 | 4.72 | qfq | 6,998,985 | 33,791,709 | -0.42% |
| 2025-05-29 | 4.78 | 4.81 | 4.76 | 4.81 | 4.74 | qfq | 4,855,300 | 23,250,809 | 0.63% |
| 2025-05-28 | 4.78 | 4.84 | 4.77 | 4.78 | 4.71 | qfq | 4,716,536 | 22,622,478 | 0.00% |
| 2025-05-27 | 4.72 | 4.78 | 4.71 | 4.78 | 4.71 | qfq | 4,846,836 | 23,024,646 | 1.06% |
| 2025-05-26 | 4.69 | 4.74 | 4.68 | 4.73 | 4.66 | qfq | 4,429,700 | 20,889,570 | 0.42% |
| 2025-05-23 | 4.79 | 4.80 | 4.70 | 4.71 | 4.64 | qfq | 7,368,000 | 34,997,366 | -1.46% |
| 2025-05-22 | 4.88 | 4.90 | 4.77 | 4.78 | 4.71 | qfq | 11,284,900 | 54,267,628 | -2.05% |
| 2025-05-21 | 4.87 | 4.90 | 4.85 | 4.88 | 4.81 | qfq | 6,975,100 | 33,993,192 | 0.21% |
| 2025-05-20 | 4.88 | 4.89 | 4.83 | 4.87 | 4.80 | qfq | 8,111,153 | 39,412,161 | -0.20% |
| 2025-05-19 | 4.86 | 4.90 | 4.84 | 4.88 | 4.81 | qfq | 7,406,200 | 36,140,534 | 0.41% |
| 2025-05-16 | 4.88 | 4.90 | 4.82 | 4.86 | 4.79 | qfq | 8,326,200 | 40,441,634 | 0.00% |
| 2025-05-15 | 4.91 | 4.91 | 4.85 | 4.86 | 4.79 | qfq | 10,302,200 | 50,224,629 | -1.22% |
| 2025-05-14 | 4.97 | 4.99 | 4.83 | 4.92 | 4.85 | qfq | 20,617,100 | 101,083,184 | -1.20% |
| 2025-05-13 | 5.20 | 5.20 | 4.95 | 4.98 | 4.91 | qfq | 31,926,306 | 160,357,182 | -4.41% |
| 2025-05-12 | 5.09 | 5.40 | 4.99 | 5.21 | 5.14 | qfq | 45,436,418 | 236,624,713 | 2.36% |
| 2025-05-09 | 4.80 | 5.20 | 4.76 | 5.09 | 5.02 | qfq | 37,560,057 | 189,294,997 | 6.26% |
| 2025-05-08 | 4.76 | 4.81 | 4.73 | 4.79 | 4.72 | qfq | 5,277,700 | 25,232,594 | 0.42% |
| 2025-05-07 | 4.79 | 4.81 | 4.74 | 4.77 | 4.70 | qfq | 5,649,400 | 27,007,431 | 0.00% |
| 2025-05-06 | 4.72 | 4.77 | 4.71 | 4.77 | 4.70 | qfq | 4,617,900 | 21,927,124 | 1.71% |
| 2025-04-30 | 4.75 | 4.79 | 4.69 | 4.69 | 4.62 | qfq | 6,409,800 | 30,330,911 | -1.05% |
| 2025-04-29 | 4.70 | 4.75 | 4.64 | 4.74 | 4.67 | qfq | 8,530,600 | 40,107,750 | -1.86% |
| 2025-04-28 | 4.88 | 4.91 | 4.79 | 4.83 | 4.76 | qfq | 5,750,700 | 27,868,158 | -1.02% |
| 2025-04-25 | 4.87 | 4.92 | 4.84 | 4.88 | 4.81 | qfq | 5,598,100 | 27,288,049 | 0.21% |
| 2025-04-24 | 4.84 | 4.89 | 4.82 | 4.87 | 4.80 | qfq | 7,273,900 | 35,329,831 | 0.62% |
| 2025-04-23 | 4.85 | 4.87 | 4.81 | 4.84 | 4.77 | qfq | 6,725,408 | 32,539,045 | 0.00% |
| 2025-04-22 | 4.77 | 4.85 | 4.75 | 4.84 | 4.77 | qfq | 8,854,602 | 42,654,015 | 1.47% |
| 2025-04-21 | 4.80 | 4.81 | 4.75 | 4.77 | 4.70 | qfq | 6,088,600 | 29,063,599 | -0.63% |
| 2025-04-18 | 4.78 | 4.81 | 4.71 | 4.80 | 4.73 | qfq | 5,385,400 | 25,669,223 | 0.63% |
| 2025-04-17 | 4.71 | 4.80 | 4.71 | 4.77 | 4.70 | qfq | 5,025,700 | 24,004,474 | 0.42% |
| 2025-04-16 | 4.76 | 4.83 | 4.65 | 4.75 | 4.68 | qfq | 6,712,698 | 31,790,463 | -0.21% |
| 2025-04-15 | 4.74 | 4.80 | 4.70 | 4.76 | 4.69 | qfq | 5,860,100 | 27,811,673 | 0.63% |
| 2025-04-14 | 4.72 | 4.76 | 4.70 | 4.73 | 4.66 | qfq | 7,353,500 | 34,790,749 | 0.42% |
| 2025-04-11 | 4.74 | 4.85 | 4.70 | 4.71 | 4.64 | qfq | 12,125,300 | 57,764,395 | -1.67% |
| 2025-04-10 | 4.75 | 4.94 | 4.66 | 4.79 | 4.72 | qfq | 13,980,300 | 66,784,847 | 1.91% |
| 2025-04-09 | 4.57 | 4.74 | 4.42 | 4.70 | 4.63 | qfq | 11,518,800 | 52,965,942 | 2.40% |
| 2025-04-08 | 4.52 | 4.65 | 4.50 | 4.59 | 4.53 | qfq | 10,946,300 | 50,188,663 | 2.46% |
| 2025-04-07 | 4.73 | 4.79 | 4.39 | 4.48 | 4.42 | qfq | 16,487,600 | 75,370,478 | -7.82% |
| 2025-04-03 | 4.77 | 4.87 | 4.76 | 4.86 | 4.79 | qfq | 6,208,300 | 30,024,749 | 1.46% |
| 2025-04-02 | 4.84 | 4.85 | 4.77 | 4.79 | 4.72 | qfq | 5,298,450 | 25,432,795 | -1.24% |
| 2025-04-01 | 4.72 | 4.85 | 4.72 | 4.85 | 4.78 | qfq | 7,879,000 | 37,919,144 | 2.75% |
| 2025-03-31 | 4.77 | 4.82 | 4.68 | 4.72 | 4.65 | qfq | 7,202,900 | 34,082,900 | -1.67% |
| 2025-03-28 | 4.84 | 4.87 | 4.77 | 4.80 | 4.73 | qfq | 6,626,000 | 31,830,015 | -0.83% |
| 2025-03-27 | 4.94 | 5.05 | 4.83 | 4.84 | 4.77 | qfq | 10,193,900 | 49,781,566 | -2.22% |
| 2025-03-26 | 4.88 | 4.96 | 4.84 | 4.95 | 4.88 | qfq | 8,514,323 | 41,863,471 | 1.43% |
| 2025-03-25 | 4.87 | 4.89 | 4.80 | 4.88 | 4.81 | qfq | 11,841,450 | 57,494,540 | -0.20% |
| 2025-03-24 | 4.85 | 5.08 | 4.81 | 4.89 | 4.82 | qfq | 19,657,571 | 96,639,038 | 1.24% |
| 2025-03-21 | 4.83 | 4.89 | 4.81 | 4.83 | 4.76 | qfq | 7,786,700 | 37,776,311 | 0.00% |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.83 | 4.76 | qfq | 5,258,500 | 25,415,770 | 0.21% |
| 2025-03-19 | 4.84 | 4.86 | 4.80 | 4.82 | 4.75 | qfq | 4,555,800 | 21,995,572 | -0.41% |
| 2025-03-18 | 4.84 | 4.85 | 4.79 | 4.84 | 4.77 | qfq | 4,370,300 | 21,064,155 | 0.21% |
| 2025-03-17 | 4.79 | 4.84 | 4.78 | 4.83 | 4.76 | qfq | 5,807,500 | 27,935,164 | 1.26% |
| 2025-03-14 | 4.75 | 4.78 | 4.71 | 4.77 | 4.70 | qfq | 6,753,640 | 32,088,932 | 0.63% |
| 2025-03-13 | 4.71 | 4.74 | 4.67 | 4.74 | 4.67 | qfq | 5,506,700 | 25,919,677 | 0.42% |
| 2025-03-12 | 4.71 | 4.73 | 4.69 | 4.72 | 4.65 | qfq | 4,585,300 | 21,624,063 | 0.21% |
| 2025-03-11 | 4.67 | 4.71 | 4.64 | 4.71 | 4.64 | qfq | 4,670,700 | 21,879,558 | 0.43% |
| 2025-03-10 | 4.60 | 4.69 | 4.59 | 4.69 | 4.62 | qfq | 6,548,400 | 30,514,274 | 1.96% |
| 2025-03-07 | 4.61 | 4.64 | 4.58 | 4.60 | 4.54 | qfq | 3,741,600 | 17,256,847 | -0.43% |
| 2025-03-06 | 4.59 | 4.63 | 4.56 | 4.62 | 4.55 | qfq | 5,333,491 | 24,546,970 | 0.87% |
| 2025-03-05 | 4.65 | 4.66 | 4.54 | 4.58 | 4.52 | qfq | 5,718,990 | 26,142,047 | -1.51% |
| 2025-03-04 | 4.60 | 4.66 | 4.60 | 4.65 | 4.58 | qfq | 3,357,300 | 15,542,239 | 0.43% |
| 2025-03-03 | 4.63 | 4.69 | 4.60 | 4.63 | 4.56 | qfq | 5,617,400 | 26,101,130 | 0.00% |
| 2025-02-28 | 4.68 | 4.70 | 4.62 | 4.63 | 4.56 | qfq | 4,625,600 | 21,545,721 | -1.28% |
| 2025-02-27 | 4.70 | 4.72 | 4.63 | 4.69 | 4.62 | qfq | 5,131,700 | 23,933,416 | -0.21% |
| 2025-02-26 | 4.62 | 4.71 | 4.62 | 4.70 | 4.63 | qfq | 6,752,785 | 31,658,242 | 1.95% |
| 2025-02-25 | 4.66 | 4.67 | 4.60 | 4.61 | 4.55 | qfq | 5,847,300 | 27,137,924 | -1.71% |
| 2025-02-24 | 4.59 | 4.69 | 4.58 | 4.69 | 4.62 | qfq | 8,211,091 | 38,276,599 | 2.18% |
| 2025-02-21 | 4.61 | 4.63 | 4.56 | 4.59 | 4.53 | qfq | 5,553,991 | 25,468,136 | -1.08% |
| 2025-02-20 | 4.61 | 4.65 | 4.59 | 4.64 | 4.57 | qfq | 4,183,100 | 19,334,788 | 0.65% |
| 2025-02-19 | 4.63 | 4.64 | 4.59 | 4.61 | 4.55 | qfq | 5,067,480 | 23,382,618 | 0.22% |
| 2025-02-18 | 4.73 | 4.74 | 4.60 | 4.60 | 4.54 | qfq | 6,402,400 | 29,801,465 | -2.75% |
| 2025-02-17 | 4.65 | 4.73 | 4.64 | 4.73 | 4.66 | qfq | 6,328,300 | 29,728,412 | 1.50% |
| 2025-02-14 | 4.67 | 4.68 | 4.63 | 4.66 | 4.59 | qfq | 4,936,700 | 22,953,693 | 0.00% |
| 2025-02-13 | 4.74 | 4.75 | 4.66 | 4.66 | 4.59 | qfq | 4,761,600 | 22,332,166 | -1.27% |
| 2025-02-12 | 4.70 | 4.74 | 4.68 | 4.72 | 4.65 | qfq | 4,592,906 | 21,620,555 | 0.43% |
| 2025-02-11 | 4.69 | 4.71 | 4.64 | 4.70 | 4.63 | qfq | 5,639,200 | 26,371,523 | 0.43% |
| 2025-02-10 | 4.64 | 4.69 | 4.64 | 4.68 | 4.61 | qfq | 5,239,000 | 24,461,200 | 0.65% |
| 2025-02-07 | 4.58 | 4.67 | 4.58 | 4.65 | 4.58 | qfq | 7,251,336 | 33,596,960 | 1.09% |
| 2025-02-06 | 4.58 | 4.61 | 4.54 | 4.60 | 4.54 | qfq | 7,118,136 | 32,570,931 | 0.44% |
| 2025-02-05 | 4.66 | 4.67 | 4.56 | 4.58 | 4.52 | qfq | 4,617,600 | 21,262,721 | -1.08% |
| 2025-01-27 | 4.58 | 4.69 | 4.57 | 4.63 | 4.56 | qfq | 5,183,800 | 24,094,779 | 1.31% |
| 2025-01-24 | 4.58 | 4.61 | 4.54 | 4.57 | 4.51 | qfq | 4,813,600 | 21,973,725 | -0.44% |
| 2025-01-23 | 4.59 | 4.66 | 4.57 | 4.59 | 4.53 | qfq | 4,297,665 | 19,850,981 | 0.88% |
| 2025-01-22 | 4.59 | 4.59 | 4.53 | 4.55 | 4.49 | qfq | 2,883,955 | 13,140,173 | -0.87% |
| 2025-01-21 | 4.67 | 4.69 | 4.57 | 4.59 | 4.53 | qfq | 4,890,290 | 22,613,657 | -1.50% |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.66 | 4.59 | qfq | 3,784,900 | 17,613,030 | 0.87% |
| 2025-01-17 | 4.63 | 4.64 | 4.57 | 4.62 | 4.55 | qfq | 2,675,100 | 12,345,820 | -0.65% |
| 2025-01-16 | 4.64 | 4.70 | 4.58 | 4.65 | 4.58 | qfq | 4,328,690 | 20,147,906 | 1.09% |
| 2025-01-15 | 4.62 | 4.64 | 4.57 | 4.60 | 4.54 | qfq | 3,828,900 | 17,637,865 | -0.65% |
| 2025-01-14 | 4.47 | 4.64 | 4.47 | 4.63 | 4.56 | qfq | 6,325,800 | 28,918,865 | 3.58% |
| 2025-01-13 | 4.41 | 4.47 | 4.37 | 4.47 | 4.41 | qfq | 4,018,496 | 17,811,565 | 0.22% |
| 2025-01-10 | 4.55 | 4.55 | 4.46 | 4.46 | 4.40 | qfq | 4,408,600 | 19,827,044 | -1.76% |
| 2025-01-09 | 4.55 | 4.57 | 4.52 | 4.54 | 4.48 | qfq | 2,656,900 | 12,078,315 | -0.44% |
| 2025-01-08 | 4.56 | 4.59 | 4.47 | 4.56 | 4.50 | qfq | 5,082,823 | 23,045,016 | -0.22% |
| 2025-01-07 | 4.57 | 4.59 | 4.48 | 4.57 | 4.51 | qfq | 4,988,223 | 22,605,933 | 0.22% |
| 2025-01-06 | 4.58 | 4.59 | 4.46 | 4.56 | 4.50 | qfq | 5,803,800 | 26,287,188 | 0.22% |
| 2025-01-03 | 4.69 | 4.71 | 4.52 | 4.55 | 4.49 | qfq | 5,793,300 | 26,686,437 | -2.78% |
| 2025-01-02 | 4.76 | 4.82 | 4.65 | 4.68 | 4.61 | qfq | 5,099,500 | 24,169,981 | -1.68% |
| 2024-12-31 | 4.85 | 4.90 | 4.75 | 4.76 | 4.69 | qfq | 5,126,701 | 24,731,458 | -1.86% |
| 2024-12-30 | 4.89 | 4.92 | 4.81 | 4.85 | 4.78 | qfq | 4,493,600 | 21,760,731 | -1.42% |
| 2024-12-27 | 4.80 | 4.94 | 4.79 | 4.92 | 4.85 | qfq | 5,069,900 | 24,813,788 | 2.50% |
| 2024-12-26 | 4.78 | 4.85 | 4.78 | 4.80 | 4.73 | qfq | 3,737,800 | 18,040,661 | 0.00% |
| 2024-12-25 | 4.90 | 4.91 | 4.73 | 4.80 | 4.73 | qfq | 6,127,000 | 29,323,712 | -2.04% |
| 2024-12-24 | 4.87 | 4.93 | 4.84 | 4.90 | 4.83 | qfq | 4,699,000 | 22,961,307 | 0.41% |
| 2024-12-23 | 5.01 | 5.03 | 4.87 | 4.88 | 4.81 | qfq | 6,859,000 | 33,775,355 | -2.79% |
| 2024-12-20 | 5.01 | 5.06 | 4.99 | 5.02 | 4.95 | qfq | 4,284,800 | 21,527,082 | 0.40% |
| 2024-12-19 | 5.03 | 5.07 | 4.95 | 5.00 | 4.93 | qfq | 6,114,196 | 30,545,506 | -1.19% |
| 2024-12-18 | 5.07 | 5.13 | 5.03 | 5.06 | 4.99 | qfq | 6,303,300 | 32,063,392 | 0.40% |
| 2024-12-17 | 5.29 | 5.30 | 5.01 | 5.04 | 4.97 | qfq | 11,433,200 | 58,506,488 | -4.55% |
| 2024-12-16 | 5.21 | 5.35 | 5.20 | 5.28 | 5.21 | qfq | 10,566,400 | 55,892,915 | 1.93% |
| 2024-12-13 | 5.29 | 5.30 | 5.17 | 5.18 | 5.11 | qfq | 7,492,800 | 39,101,093 | -2.08% |
| 2024-12-12 | 5.27 | 5.31 | 5.24 | 5.29 | 5.22 | qfq | 7,821,400 | 41,335,471 | 0.38% |
| 2024-12-11 | 5.19 | 5.29 | 5.18 | 5.27 | 5.20 | qfq | 5,968,245 | 31,307,456 | 1.54% |
| 2024-12-10 | 5.35 | 5.37 | 5.18 | 5.19 | 5.12 | qfq | 9,875,675 | 51,794,321 | -0.95% |
| 2024-12-09 | 5.28 | 5.31 | 5.19 | 5.24 | 5.17 | qfq | 7,764,500 | 40,775,719 | -0.38% |
| 2024-12-06 | 5.11 | 5.26 | 5.11 | 5.26 | 5.19 | qfq | 11,262,400 | 58,739,241 | 2.73% |
| 2024-12-05 | 5.09 | 5.15 | 5.09 | 5.12 | 5.05 | qfq | 5,142,700 | 26,319,984 | 0.20% |
| 2024-12-04 | 5.19 | 5.21 | 5.09 | 5.11 | 5.04 | qfq | 6,876,400 | 35,411,456 | -1.73% |
| 2024-12-03 | 5.18 | 5.21 | 5.15 | 5.20 | 5.13 | qfq | 6,390,300 | 33,142,635 | 0.39% |
| 2024-12-02 | 5.13 | 5.19 | 5.12 | 5.18 | 5.11 | qfq | 7,627,508 | 39,346,262 | 1.17% |
| 2024-11-29 | 5.16 | 5.18 | 5.06 | 5.12 | 5.05 | qfq | 10,080,400 | 51,478,764 | -0.78% |
| 2024-11-28 | 5.06 | 5.17 | 5.05 | 5.16 | 5.09 | qfq | 11,573,008 | 59,448,356 | 1.78% |
| 2024-11-27 | 5.05 | 5.07 | 4.88 | 5.07 | 5.00 | qfq | 10,227,200 | 50,895,019 | 0.20% |
| 2024-11-26 | 5.09 | 5.13 | 5.04 | 5.06 | 4.99 | qfq | 6,625,203 | 33,724,781 | -0.59% |
| 2024-11-25 | 4.98 | 5.09 | 4.95 | 5.09 | 5.02 | qfq | 8,268,600 | 41,611,659 | 2.21% |
| 2024-11-22 | 5.07 | 5.13 | 4.96 | 4.98 | 4.91 | qfq | 9,873,000 | 49,984,039 | -1.78% |
| 2024-11-21 | 5.05 | 5.08 | 5.02 | 5.07 | 5.00 | qfq | 6,548,424 | 33,094,876 | 0.20% |
| 2024-11-20 | 4.95 | 5.08 | 4.94 | 5.06 | 4.99 | qfq | 9,088,294 | 45,708,025 | 1.81% |
| 2024-11-19 | 4.92 | 4.97 | 4.87 | 4.97 | 4.90 | qfq | 6,989,600 | 34,387,480 | 1.02% |
| 2024-11-18 | 4.87 | 5.02 | 4.86 | 4.92 | 4.85 | qfq | 11,701,014 | 57,846,115 | 1.86% |
| 2024-11-15 | 4.84 | 4.94 | 4.82 | 4.83 | 4.76 | qfq | 6,597,700 | 32,222,580 | -0.62% |
| 2024-11-14 | 4.94 | 4.96 | 4.84 | 4.86 | 4.79 | qfq | 5,879,913 | 28,817,249 | -2.02% |
| 2024-11-13 | 4.94 | 4.99 | 4.89 | 4.96 | 4.89 | qfq | 6,123,806 | 30,249,063 | 0.40% |
| 2024-11-12 | 5.02 | 5.05 | 4.92 | 4.94 | 4.87 | qfq | 9,382,810 | 46,812,299 | -1.59% |
| 2024-11-11 | 4.98 | 5.07 | 4.94 | 5.02 | 4.95 | qfq | 9,859,396 | 49,160,536 | 1.01% |
| 2024-11-08 | 5.09 | 5.11 | 4.92 | 4.97 | 4.90 | qfq | 12,014,300 | 60,089,520 | -2.17% |
| 2024-11-07 | 4.84 | 5.12 | 4.82 | 5.08 | 5.01 | qfq | 16,296,806 | 81,741,070 | 4.74% |
| 2024-11-06 | 4.85 | 4.99 | 4.81 | 4.85 | 4.78 | qfq | 12,075,700 | 58,906,955 | 0.21% |
| 2024-11-05 | 4.72 | 4.85 | 4.72 | 4.84 | 4.77 | qfq | 8,744,626 | 41,954,748 | 1.89% |
| 2024-11-04 | 4.72 | 4.75 | 4.69 | 4.75 | 4.68 | qfq | 5,985,569 | 28,234,457 | 0.85% |
| 2024-11-01 | 4.80 | 4.80 | 4.67 | 4.71 | 4.64 | qfq | 9,817,667 | 46,352,867 | -1.88% |
| 2024-10-31 | 4.74 | 4.81 | 4.73 | 4.80 | 4.73 | qfq | 8,325,104 | 39,795,258 | 1.27% |
| 2024-10-30 | 4.70 | 4.77 | 4.67 | 4.74 | 4.67 | qfq | 6,310,636 | 29,787,745 | 0.85% |
| 2024-10-29 | 4.82 | 4.85 | 4.68 | 4.70 | 4.63 | qfq | 9,362,300 | 44,536,174 | -2.89% |
| 2024-10-28 | 4.71 | 4.84 | 4.70 | 4.84 | 4.77 | qfq | 11,681,567 | 55,935,294 | 2.11% |
| 2024-10-25 | 4.71 | 4.74 | 4.70 | 4.74 | 4.67 | qfq | 6,878,534 | 32,504,200 | 0.64% |
| 2024-10-24 | 4.67 | 4.71 | 4.64 | 4.71 | 4.64 | qfq | 5,021,600 | 23,457,634 | 0.86% |
| 2024-10-23 | 4.65 | 4.73 | 4.63 | 4.67 | 4.60 | qfq | 8,018,600 | 37,542,532 | 0.43% |
| 2024-10-22 | 4.60 | 4.66 | 4.59 | 4.65 | 4.58 | qfq | 6,433,067 | 29,739,397 | 1.09% |
| 2024-10-21 | 4.60 | 4.64 | 4.58 | 4.60 | 4.54 | qfq | 6,334,000 | 29,177,508 | -0.43% |
| 2024-10-18 | 4.58 | 4.65 | 4.52 | 4.62 | 4.55 | qfq | 8,941,116 | 40,960,714 | 0.65% |
| 2024-10-17 | 4.69 | 4.71 | 4.58 | 4.59 | 4.53 | qfq | 11,849,236 | 54,846,330 | -2.75% |
| 2024-10-16 | 4.68 | 4.79 | 4.63 | 4.72 | 4.65 | qfq | 14,296,300 | 67,222,480 | 3.06% |
| 2024-10-15 | 4.65 | 4.65 | 4.58 | 4.58 | 4.52 | qfq | 6,255,000 | 28,855,736 | -1.51% |
| 2024-10-14 | 4.61 | 4.67 | 4.57 | 4.65 | 4.58 | qfq | 8,056,400 | 37,290,143 | 1.75% |
| 2024-10-11 | 4.67 | 4.69 | 4.54 | 4.57 | 4.51 | qfq | 7,733,000 | 35,636,638 | -2.14% |
| 2024-10-10 | 4.62 | 4.73 | 4.54 | 4.67 | 4.60 | qfq | 10,216,900 | 47,543,382 | 1.97% |
| 2024-10-09 | 4.82 | 4.82 | 4.56 | 4.58 | 4.52 | qfq | 16,032,400 | 75,059,255 | -6.15% |
| 2024-10-08 | 5.25 | 5.26 | 4.68 | 4.88 | 4.81 | qfq | 26,991,844 | 133,048,163 | 1.67% |
| 2024-09-30 | 4.59 | 4.85 | 4.53 | 4.80 | 4.73 | qfq | 24,988,110 | 117,397,601 | 6.67% |
| 2024-09-27 | 4.47 | 4.50 | 4.42 | 4.50 | 4.44 | qfq | 5,898,100 | 26,342,940 | 1.58% |
| 2024-09-26 | 4.35 | 4.43 | 4.34 | 4.43 | 4.37 | qfq | 4,748,500 | 20,830,439 | 1.84% |
| 2024-09-25 | 4.29 | 4.42 | 4.29 | 4.35 | 4.29 | qfq | 7,176,800 | 31,378,072 | 1.64% |
| 2024-09-24 | 4.17 | 4.28 | 4.17 | 4.28 | 4.22 | qfq | 5,154,100 | 21,859,401 | 2.64% |
| 2024-09-23 | 4.13 | 4.17 | 4.13 | 4.17 | 4.11 | qfq | 1,905,200 | 7,911,393 | 0.48% |
| 2024-09-20 | 4.17 | 4.18 | 4.13 | 4.15 | 4.09 | qfq | 2,403,700 | 9,973,893 | -0.48% |
| 2024-09-19 | 4.05 | 4.17 | 4.05 | 4.17 | 4.11 | qfq | 3,611,000 | 14,912,323 | 2.96% |
| 2024-09-18 | 4.08 | 4.11 | 4.00 | 4.05 | 3.99 | qfq | 2,539,300 | 10,266,029 | -0.98% |
| 2024-09-13 | 4.11 | 4.13 | 4.07 | 4.09 | 4.03 | qfq | 1,899,600 | 7,794,931 | -0.24% |
| 2024-09-12 | 4.06 | 4.11 | 4.06 | 4.10 | 4.04 | qfq | 2,394,201 | 9,800,028 | 0.99% |
| 2024-09-11 | 4.06 | 4.09 | 4.04 | 4.06 | 4.00 | qfq | 2,199,500 | 8,939,659 | -0.73% |
| 2024-09-10 | 4.09 | 4.11 | 4.03 | 4.09 | 4.03 | qfq | 3,000,700 | 12,209,799 | 0.49% |
| 2024-09-09 | 4.05 | 4.09 | 4.02 | 4.07 | 4.01 | qfq | 2,139,500 | 8,688,233 | 0.00% |
| 2024-09-06 | 4.12 | 4.13 | 4.05 | 4.07 | 4.01 | qfq | 2,568,900 | 10,527,286 | -0.97% |
| 2024-09-05 | 4.07 | 4.11 | 4.06 | 4.11 | 4.05 | qfq | 2,130,600 | 8,722,332 | 0.98% |
| 2024-09-04 | 4.10 | 4.14 | 4.06 | 4.07 | 4.01 | qfq | 2,572,100 | 10,531,015 | -1.21% |
| 2024-09-03 | 4.15 | 4.15 | 4.10 | 4.12 | 4.06 | qfq | 2,532,900 | 10,443,096 | -0.48% |
| 2024-09-02 | 4.14 | 4.22 | 4.13 | 4.14 | 4.08 | qfq | 4,166,700 | 17,360,531 | -0.48% |
| 2024-08-30 | 4.14 | 4.21 | 4.13 | 4.16 | 4.10 | qfq | 5,106,600 | 21,271,869 | 0.24% |
| 2024-08-29 | 4.16 | 4.17 | 4.10 | 4.15 | 4.09 | qfq | 2,883,600 | 11,917,733 | -0.48% |
| 2024-08-28 | 4.12 | 4.20 | 4.10 | 4.17 | 4.11 | qfq | 2,437,300 | 10,134,881 | 1.21% |
| 2024-08-27 | 4.17 | 4.21 | 4.09 | 4.12 | 4.06 | qfq | 3,044,200 | 12,588,643 | -1.67% |
| 2024-08-26 | 4.10 | 4.21 | 4.10 | 4.19 | 4.13 | qfq | 4,188,400 | 17,450,488 | 1.70% |
| 2024-08-23 | 4.13 | 4.15 | 4.07 | 4.12 | 4.06 | qfq | 3,322,500 | 13,627,084 | -0.72% |
| 2024-08-22 | 4.19 | 4.21 | 4.15 | 4.15 | 4.09 | qfq | 2,810,200 | 11,740,784 | -0.72% |
| 2024-08-21 | 4.21 | 4.22 | 4.16 | 4.18 | 4.12 | qfq | 2,307,100 | 9,650,522 | -0.48% |
| 2024-08-20 | 4.27 | 4.28 | 4.16 | 4.20 | 4.14 | qfq | 3,496,200 | 14,703,145 | -1.64% |
| 2024-08-19 | 4.26 | 4.31 | 4.23 | 4.27 | 4.21 | qfq | 3,357,800 | 14,354,034 | 0.23% |
| 2024-08-16 | 4.36 | 4.36 | 4.24 | 4.26 | 4.20 | qfq | 3,344,496 | 14,363,110 | -2.07% |
| 2024-08-15 | 4.31 | 4.37 | 4.29 | 4.35 | 4.29 | qfq | 3,045,800 | 13,213,035 | 0.46% |
| 2024-08-14 | 4.34 | 4.38 | 4.32 | 4.33 | 4.27 | qfq | 3,457,301 | 15,030,862 | -0.23% |
| 2024-08-13 | 4.24 | 4.34 | 4.21 | 4.34 | 4.28 | qfq | 4,107,545 | 17,611,626 | 1.88% |
| 2024-08-12 | 4.29 | 4.32 | 4.24 | 4.26 | 4.20 | qfq | 3,735,100 | 15,996,387 | 0.00% |
| 2024-08-09 | 4.29 | 4.33 | 4.25 | 4.26 | 4.20 | qfq | 2,791,400 | 11,986,927 | -0.93% |
| 2024-08-08 | 4.28 | 4.30 | 4.25 | 4.30 | 4.24 | qfq | 3,118,000 | 13,336,039 | 0.70% |
| 2024-08-07 | 4.26 | 4.29 | 4.24 | 4.27 | 4.21 | qfq | 2,410,100 | 10,284,081 | 0.00% |
| 2024-08-06 | 4.25 | 4.29 | 4.23 | 4.27 | 4.21 | qfq | 3,473,445 | 14,767,060 | 1.18% |
| 2024-08-05 | 4.28 | 4.32 | 4.22 | 4.22 | 4.16 | qfq | 4,483,500 | 19,161,874 | -1.40% |
| 2024-08-02 | 4.30 | 4.32 | 4.27 | 4.28 | 4.22 | qfq | 3,941,800 | 16,947,017 | -0.93% |
| 2024-08-01 | 4.34 | 4.36 | 4.32 | 4.32 | 4.26 | qfq | 6,280,400 | 27,252,598 | -0.69% |
| 2024-07-31 | 4.36 | 4.37 | 4.30 | 4.35 | 4.29 | qfq | 9,037,300 | 39,162,447 | -0.91% |
| 2024-07-30 | 4.31 | 4.46 | 4.30 | 4.39 | 4.33 | qfq | 9,489,783 | 41,485,287 | 2.33% |
| 2024-07-29 | 4.25 | 4.31 | 4.22 | 4.29 | 4.23 | qfq | 4,296,400 | 18,396,859 | 0.94% |
| 2024-07-26 | 4.27 | 4.30 | 4.21 | 4.25 | 4.19 | qfq | 4,991,800 | 21,184,033 | 0.00% |
| 2024-07-25 | 4.16 | 4.27 | 4.15 | 4.25 | 4.19 | qfq | 6,509,810 | 27,462,545 | 1.43% |
| 2024-07-24 | 4.10 | 4.22 | 4.05 | 4.19 | 4.13 | qfq | 7,484,265 | 31,058,131 | 0.24% |
| 2024-07-23 | 4.22 | 4.30 | 4.15 | 4.18 | 4.12 | qfq | 7,673,500 | 32,359,410 | 0.72% |
| 2024-07-22 | 4.11 | 4.16 | 4.11 | 4.15 | 4.09 | qfq | 2,309,100 | 9,552,617 | 0.48% |
| 2024-07-19 | 4.11 | 4.14 | 4.07 | 4.13 | 4.07 | qfq | 1,948,700 | 8,015,029 | -0.24% |
| 2024-07-18 | 4.11 | 4.15 | 4.07 | 4.14 | 4.08 | qfq | 1,944,000 | 7,982,546 | 0.49% |
| 2024-07-17 | 4.14 | 4.16 | 4.10 | 4.12 | 4.06 | qfq | 1,646,600 | 6,789,207 | -0.72% |
| 2024-07-16 | 4.14 | 4.16 | 4.11 | 4.15 | 4.09 | qfq | 2,098,500 | 8,678,290 | 0.24% |
| 2024-07-15 | 4.18 | 4.19 | 4.11 | 4.14 | 4.08 | qfq | 2,685,300 | 11,119,020 | -1.43% |
| 2024-07-12 | 4.17 | 4.22 | 4.15 | 4.20 | 4.14 | qfq | 5,223,400 | 21,901,905 | 1.20% |
| 2024-07-11 | 4.13 | 4.16 | 4.11 | 4.15 | 4.09 | qfq | 4,559,500 | 18,864,057 | 1.72% |
| 2024-07-10 | 4.09 | 4.16 | 4.05 | 4.08 | 4.02 | qfq | 8,043,315 | 33,017,208 | 2.26% |
| 2024-07-09 | 3.93 | 4.00 | 3.86 | 3.99 | 3.93 | qfq | 4,323,215 | 17,011,218 | 0.76% |
| 2024-07-08 | 4.04 | 4.05 | 3.94 | 3.96 | 3.90 | qfq | 2,514,800 | 9,980,562 | -1.74% |
| 2024-07-05 | 4.02 | 4.05 | 3.98 | 4.03 | 3.97 | qfq | 1,934,500 | 7,765,077 | 0.25% |
| 2024-07-04 | 4.12 | 4.12 | 4.00 | 4.02 | 3.96 | qfq | 2,130,615 | 8,627,481 | -2.43% |
| 2024-07-03 | 4.13 | 4.16 | 4.11 | 4.12 | 4.06 | qfq | 1,991,700 | 8,231,244 | -0.48% |
| 2024-07-02 | 4.08 | 4.14 | 4.07 | 4.14 | 4.08 | qfq | 2,691,500 | 11,085,184 | 1.47% |
| 2024-07-01 | 4.03 | 4.09 | 4.02 | 4.08 | 4.02 | qfq | 2,324,600 | 9,432,909 | 0.99% |
| 2024-06-28 | 3.98 | 4.08 | 3.98 | 4.04 | 3.98 | qfq | 2,942,600 | 11,895,348 | 1.00% |
| 2024-06-27 | 4.00 | 4.05 | 3.99 | 4.00 | 3.94 | qfq | 2,273,400 | 9,124,946 | -0.50% |
| 2024-06-26 | 3.94 | 4.03 | 3.91 | 4.02 | 3.96 | qfq | 2,482,010 | 9,874,734 | 2.03% |
| 2024-06-25 | 3.92 | 3.98 | 3.91 | 3.94 | 3.88 | qfq | 2,735,084 | 10,789,535 | 0.25% |
| 2024-06-24 | 4.05 | 4.06 | 3.91 | 3.93 | 3.87 | qfq | 4,371,610 | 17,318,456 | -3.68% |
| 2024-06-21 | 4.01 | 4.09 | 4.01 | 4.08 | 4.02 | qfq | 2,669,500 | 10,868,363 | 0.99% |
| 2024-06-20 | 4.11 | 4.12 | 4.01 | 4.04 | 3.98 | qfq | 3,089,000 | 12,531,399 | -1.70% |
| 2024-06-19 | 4.13 | 4.14 | 4.10 | 4.11 | 4.05 | qfq | 2,095,400 | 8,640,418 | -0.48% |
| 2024-06-18 | 4.06 | 4.13 | 4.05 | 4.13 | 4.07 | qfq | 2,322,700 | 9,520,020 | 1.47% |
| 2024-06-17 | 4.09 | 4.12 | 4.05 | 4.07 | 4.01 | qfq | 3,262,300 | 13,295,800 | -0.73% |
| 2024-06-14 | 4.08 | 4.12 | 4.05 | 4.10 | 4.04 | qfq | 3,106,515 | 12,711,308 | 0.49% |
| 2024-06-13 | 4.10 | 4.12 | 4.06 | 4.08 | 4.02 | qfq | 2,749,100 | 11,232,037 | -0.97% |
| 2024-06-12 | 4.08 | 4.13 | 4.06 | 4.12 | 4.06 | qfq | 2,527,097 | 10,352,791 | 0.98% |
| 2024-06-11 | 4.16 | 4.16 | 4.04 | 4.08 | 4.02 | qfq | 3,280,500 | 13,369,402 | -1.69% |
| 2024-06-07 | 4.01 | 4.17 | 4.00 | 4.15 | 4.09 | qfq | 4,889,397 | 20,020,771 | 3.75% |
| 2024-06-06 | 4.15 | 4.15 | 3.96 | 4.00 | 3.92 | qfq | 7,272,400 | 29,253,339 | -3.15% |
| 2024-06-05 | 4.23 | 4.24 | 4.13 | 4.13 | 4.05 | qfq | 4,989,297 | 20,781,977 | -2.36% |
| 2024-06-04 | 4.24 | 4.25 | 4.17 | 4.23 | 4.14 | qfq | 4,230,900 | 17,795,308 | -0.24% |
| 2024-06-03 | 4.40 | 4.41 | 4.21 | 4.24 | 4.15 | qfq | 7,529,950 | 32,229,461 | -3.64% |
| 2024-05-31 | 4.40 | 4.42 | 4.38 | 4.40 | 4.31 | qfq | 3,158,146 | 13,887,189 | 0.00% |
| 2024-05-30 | 4.47 | 4.50 | 4.39 | 4.40 | 4.31 | qfq | 4,920,500 | 21,830,558 | -1.79% |
| 2024-05-29 | 4.47 | 4.51 | 4.41 | 4.48 | 4.39 | qfq | 4,510,300 | 20,217,714 | 0.45% |
| 2024-05-28 | 4.49 | 4.51 | 4.44 | 4.46 | 4.37 | qfq | 5,338,500 | 23,890,988 | -0.67% |
| 2024-05-27 | 4.45 | 4.50 | 4.43 | 4.49 | 4.40 | qfq | 4,161,600 | 18,581,813 | 0.67% |
| 2024-05-24 | 4.46 | 4.52 | 4.43 | 4.46 | 4.37 | qfq | 5,944,800 | 26,680,997 | 0.22% |
| 2024-05-23 | 4.53 | 4.55 | 4.43 | 4.45 | 4.36 | qfq | 7,054,400 | 31,509,854 | -2.20% |
| 2024-05-22 | 4.51 | 4.57 | 4.50 | 4.55 | 4.46 | qfq | 6,622,100 | 30,131,645 | 0.66% |
| 2024-05-21 | 4.56 | 4.56 | 4.49 | 4.52 | 4.43 | qfq | 6,859,347 | 30,940,458 | -1.09% |
| 2024-05-20 | 4.54 | 4.59 | 4.50 | 4.57 | 4.48 | qfq | 10,489,300 | 47,741,424 | 0.66% |
| 2024-05-17 | 4.53 | 4.59 | 4.47 | 4.54 | 4.45 | qfq | 11,231,793 | 50,918,499 | 0.22% |
| 2024-05-16 | 4.51 | 4.60 | 4.50 | 4.53 | 4.44 | qfq | 11,647,393 | 52,916,993 | 0.44% |
| 2024-05-15 | 4.58 | 4.59 | 4.49 | 4.51 | 4.42 | qfq | 16,885,984 | 76,343,697 | -1.74% |
| 2024-05-14 | 4.65 | 4.70 | 4.56 | 4.59 | 4.50 | qfq | 37,940,054 | 174,911,483 | -4.38% |
| 2024-05-13 | 4.76 | 4.95 | 4.76 | 4.80 | 4.70 | qfq | 49,699,441 | 243,289,930 | 6.67% |
| 2024-05-10 | 4.52 | 4.54 | 4.46 | 4.50 | 4.41 | qfq | 3,854,100 | 17,335,384 | -0.22% |
| 2024-05-09 | 4.44 | 4.53 | 4.43 | 4.51 | 4.42 | qfq | 4,719,000 | 21,233,799 | 1.81% |
| 2024-05-08 | 4.44 | 4.48 | 4.42 | 4.43 | 4.34 | qfq | 3,340,700 | 14,856,939 | -0.67% |
| 2024-05-07 | 4.49 | 4.50 | 4.43 | 4.46 | 4.37 | qfq | 3,819,600 | 17,014,234 | -0.89% |
| 2024-05-06 | 4.41 | 4.50 | 4.41 | 4.50 | 4.41 | qfq | 5,998,800 | 26,827,692 | 2.74% |
| 2024-04-30 | 4.36 | 4.40 | 4.34 | 4.38 | 4.29 | qfq | 4,266,700 | 18,664,736 | 0.23% |
| 2024-04-29 | 4.28 | 4.38 | 4.27 | 4.37 | 4.28 | qfq | 4,736,200 | 20,535,928 | 1.86% |
| 2024-04-26 | 4.26 | 4.30 | 4.21 | 4.29 | 4.20 | qfq | 5,049,300 | 21,496,297 | 0.70% |
| 2024-04-25 | 4.20 | 4.28 | 4.20 | 4.26 | 4.17 | qfq | 3,991,600 | 16,953,800 | 0.95% |
| 2024-04-24 | 4.20 | 4.24 | 4.17 | 4.22 | 4.13 | qfq | 3,247,300 | 13,647,765 | 0.72% |
| 2024-04-23 | 4.13 | 4.21 | 4.13 | 4.19 | 4.10 | qfq | 4,002,500 | 16,752,744 | 0.72% |
| 2024-04-22 | 4.21 | 4.25 | 4.13 | 4.16 | 4.07 | qfq | 4,116,100 | 17,202,392 | -1.19% |
| 2024-04-19 | 4.21 | 4.27 | 4.18 | 4.21 | 4.12 | qfq | 4,527,300 | 19,107,781 | -0.24% |
| 2024-04-18 | 4.32 | 4.35 | 4.20 | 4.22 | 4.13 | qfq | 5,672,300 | 24,127,654 | -2.09% |
| 2024-04-17 | 4.10 | 4.31 | 4.10 | 4.31 | 4.22 | qfq | 8,048,510 | 33,983,880 | 6.16% |
| 2024-04-16 | 4.32 | 4.32 | 4.06 | 4.06 | 3.98 | qfq | 8,732,500 | 36,154,462 | -6.02% |
| 2024-04-15 | 4.46 | 4.49 | 4.25 | 4.32 | 4.23 | qfq | 7,595,300 | 33,055,398 | -3.36% |
| 2024-04-12 | 4.59 | 4.59 | 4.45 | 4.47 | 4.38 | qfq | 5,331,400 | 24,081,405 | -2.61% |
| 2024-04-11 | 4.46 | 4.60 | 4.45 | 4.59 | 4.50 | qfq | 5,295,100 | 24,186,792 | 2.23% |
| 2024-04-10 | 4.56 | 4.58 | 4.44 | 4.49 | 4.40 | qfq | 4,287,596 | 19,309,578 | -1.75% |
| 2024-04-09 | 4.50 | 4.58 | 4.49 | 4.57 | 4.48 | qfq | 3,088,198 | 14,033,232 | 1.33% |
| 2024-04-08 | 4.57 | 4.59 | 4.51 | 4.51 | 4.42 | qfq | 4,379,900 | 19,887,360 | -1.53% |
| 2024-04-03 | 4.55 | 4.59 | 4.51 | 4.58 | 4.49 | qfq | 3,957,700 | 18,029,646 | 0.44% |
| 2024-04-02 | 4.52 | 4.57 | 4.51 | 4.56 | 4.47 | qfq | 4,288,000 | 19,491,212 | 0.88% |
| 2024-04-01 | 4.48 | 4.52 | 4.45 | 4.52 | 4.43 | qfq | 4,149,400 | 18,650,902 | 1.35% |
| 2024-03-29 | 4.37 | 4.46 | 4.35 | 4.46 | 4.37 | qfq | 5,182,796 | 22,867,019 | 2.29% |
| 2024-03-28 | 4.31 | 4.39 | 4.29 | 4.36 | 4.27 | qfq | 6,416,490 | 27,848,963 | 0.93% |
| 2024-03-27 | 4.50 | 4.51 | 4.31 | 4.32 | 4.23 | qfq | 7,135,800 | 31,446,461 | -3.57% |
| 2024-03-26 | 4.42 | 4.49 | 4.41 | 4.48 | 4.39 | qfq | 3,864,700 | 17,197,403 | 0.90% |
| 2024-03-25 | 4.52 | 4.55 | 4.43 | 4.44 | 4.35 | qfq | 4,517,100 | 20,322,238 | -1.77% |
| 2024-03-22 | 4.59 | 4.59 | 4.47 | 4.52 | 4.43 | qfq | 4,952,400 | 22,355,608 | -1.53% |
| 2024-03-21 | 4.58 | 4.61 | 4.53 | 4.59 | 4.50 | qfq | 3,876,600 | 17,710,649 | 0.44% |
| 2024-03-20 | 4.54 | 4.58 | 4.52 | 4.57 | 4.48 | qfq | 3,754,900 | 17,103,707 | 0.44% |
| 2024-03-19 | 4.57 | 4.60 | 4.55 | 4.55 | 4.46 | qfq | 3,761,000 | 17,201,532 | -0.44% |
| 2024-03-18 | 4.55 | 4.62 | 4.53 | 4.57 | 4.48 | qfq | 4,484,300 | 20,429,757 | 0.88% |
| 2024-03-15 | 4.46 | 4.54 | 4.44 | 4.53 | 4.44 | qfq | 5,283,100 | 23,802,756 | 1.57% |
| 2024-03-14 | 4.44 | 4.50 | 4.40 | 4.46 | 4.37 | qfq | 4,773,500 | 21,270,561 | 0.22% |
| 2024-03-13 | 4.46 | 4.48 | 4.42 | 4.45 | 4.36 | qfq | 4,587,040 | 20,375,209 | -0.45% |
| 2024-03-12 | 4.46 | 4.48 | 4.39 | 4.47 | 4.38 | qfq | 4,826,000 | 21,421,180 | 0.22% |
| 2024-03-11 | 4.36 | 4.46 | 4.35 | 4.46 | 4.37 | qfq | 5,618,510 | 24,820,879 | 2.29% |
| 2024-03-08 | 4.34 | 4.37 | 4.29 | 4.36 | 4.27 | qfq | 4,306,100 | 18,659,437 | 0.69% |
| 2024-03-07 | 4.38 | 4.43 | 4.33 | 4.33 | 4.24 | qfq | 5,841,400 | 25,551,028 | -0.92% |
| 2024-03-06 | 4.30 | 4.39 | 4.30 | 4.37 | 4.28 | qfq | 5,501,600 | 23,950,755 | 1.39% |
| 2024-03-05 | 4.34 | 4.36 | 4.29 | 4.31 | 4.22 | qfq | 4,690,300 | 20,222,179 | -1.37% |
| 2024-03-04 | 4.37 | 4.39 | 4.28 | 4.37 | 4.28 | qfq | 4,586,800 | 19,859,138 | 0.00% |
| 2024-03-01 | 4.36 | 4.40 | 4.32 | 4.37 | 4.28 | qfq | 5,028,900 | 21,923,154 | 0.23% |
| 2024-02-29 | 4.22 | 4.37 | 4.19 | 4.36 | 4.27 | qfq | 7,684,880 | 33,001,707 | 2.59% |
| 2024-02-28 | 4.48 | 4.57 | 4.24 | 4.25 | 4.16 | qfq | 13,781,300 | 60,807,862 | -5.13% |
| 2024-02-27 | 4.40 | 4.48 | 4.36 | 4.48 | 4.39 | qfq | 5,112,300 | 22,719,832 | 1.59% |
| 2024-02-26 | 4.38 | 4.48 | 4.36 | 4.41 | 4.32 | qfq | 7,728,100 | 34,126,151 | 0.68% |
| 2024-02-23 | 4.30 | 4.39 | 4.28 | 4.38 | 4.29 | qfq | 6,846,300 | 29,675,397 | 2.34% |
| 2024-02-22 | 4.23 | 4.31 | 4.22 | 4.28 | 4.19 | qfq | 5,838,000 | 24,877,293 | 0.94% |
| 2024-02-21 | 4.16 | 4.37 | 4.13 | 4.24 | 4.15 | qfq | 8,730,300 | 37,204,616 | 1.68% |
| 2024-02-20 | 4.18 | 4.19 | 4.08 | 4.17 | 4.08 | qfq | 5,348,850 | 22,212,301 | 0.00% |
| 2024-02-19 | 4.06 | 4.20 | 4.05 | 4.17 | 4.08 | qfq | 11,465,350 | 47,434,740 | 3.47% |
| 2024-02-08 | 3.77 | 4.04 | 3.67 | 4.03 | 3.95 | qfq | 16,899,200 | 65,182,176 | 6.90% |
| 2024-02-07 | 3.99 | 4.00 | 3.70 | 3.77 | 3.69 | qfq | 17,254,267 | 65,877,066 | -5.75% |
| 2024-02-06 | 3.87 | 4.12 | 3.72 | 4.00 | 3.92 | qfq | 15,971,331 | 62,319,061 | -0.50% |
| 2024-02-05 | 4.40 | 4.42 | 4.02 | 4.02 | 3.94 | qfq | 16,632,700 | 68,258,596 | -10.07% |
| 2024-02-02 | 4.70 | 4.77 | 4.35 | 4.47 | 4.38 | qfq | 13,656,700 | 62,255,283 | -5.30% |
| 2024-02-01 | 4.84 | 4.84 | 4.66 | 4.72 | 4.62 | qfq | 10,991,700 | 52,233,427 | -2.48% |
| 2024-01-31 | 4.95 | 5.03 | 4.83 | 4.84 | 4.74 | qfq | 9,907,325 | 48,631,934 | -2.81% |
| 2024-01-30 | 4.97 | 5.12 | 4.97 | 4.98 | 4.88 | qfq | 9,697,100 | 48,773,278 | -3.49% |
| 2024-01-29 | 5.30 | 5.30 | 5.14 | 5.16 | 5.05 | qfq | 5,967,500 | 30,967,527 | -2.09% |
| 2024-01-26 | 5.16 | 5.30 | 5.12 | 5.27 | 5.16 | qfq | 8,782,400 | 46,202,839 | 1.93% |
| 2024-01-25 | 4.93 | 5.17 | 4.89 | 5.17 | 5.06 | qfq | 10,939,600 | 55,299,706 | 4.87% |
| 2024-01-24 | 4.83 | 4.93 | 4.71 | 4.93 | 4.83 | qfq | 10,943,000 | 52,867,803 | 2.07% |
| 2024-01-23 | 4.84 | 4.87 | 4.69 | 4.83 | 4.73 | qfq | 10,986,380 | 52,417,810 | -0.21% |
| 2024-01-22 | 5.11 | 5.14 | 4.81 | 4.84 | 4.74 | qfq | 9,819,700 | 48,783,433 | -5.28% |
| 2024-01-19 | 5.24 | 5.25 | 5.06 | 5.11 | 5.01 | qfq | 9,368,400 | 47,992,104 | -2.48% |
| 2024-01-18 | 5.38 | 5.40 | 5.12 | 5.24 | 5.13 | qfq | 9,946,100 | 51,998,831 | -3.14% |
| 2024-01-17 | 5.51 | 5.56 | 5.41 | 5.41 | 5.30 | qfq | 5,659,200 | 31,005,902 | -1.81% |
| 2024-01-16 | 5.52 | 5.56 | 5.42 | 5.51 | 5.40 | qfq | 5,902,200 | 32,342,316 | -0.36% |
| 2024-01-15 | 5.57 | 5.59 | 5.49 | 5.53 | 5.42 | qfq | 6,740,200 | 37,261,187 | -0.90% |
| 2024-01-12 | 5.60 | 5.75 | 5.57 | 5.58 | 5.47 | qfq | 10,032,100 | 56,517,799 | 0.18% |
| 2024-01-11 | 5.50 | 5.58 | 5.47 | 5.57 | 5.46 | qfq | 7,698,900 | 42,674,813 | 0.91% |
| 2024-01-10 | 5.49 | 5.58 | 5.47 | 5.52 | 5.41 | qfq | 7,192,200 | 39,747,773 | 0.18% |
| 2024-01-09 | 5.46 | 5.54 | 5.45 | 5.51 | 5.40 | qfq | 5,180,600 | 28,481,057 | 1.10% |
| 2024-01-08 | 5.54 | 5.55 | 5.44 | 5.45 | 5.34 | qfq | 5,875,403 | 32,281,981 | -1.62% |
| 2024-01-05 | 5.57 | 5.61 | 5.51 | 5.54 | 5.43 | qfq | 7,791,699 | 43,407,079 | -0.54% |
| 2024-01-04 | 5.53 | 5.60 | 5.51 | 5.57 | 5.46 | qfq | 6,466,700 | 35,942,348 | 0.36% |
| 2024-01-03 | 5.50 | 5.58 | 5.47 | 5.55 | 5.44 | qfq | 7,105,200 | 39,271,772 | 1.28% |
| 2024-01-02 | 5.33 | 5.51 | 5.32 | 5.48 | 5.37 | qfq | 8,435,000 | 45,955,481 | 2.43% |
| 2023-12-29 | 5.31 | 5.36 | 5.28 | 5.35 | 5.24 | qfq | 5,400,350 | 28,708,913 | 0.75% |
| 2023-12-28 | 5.28 | 5.33 | 5.24 | 5.31 | 5.20 | qfq | 5,511,800 | 29,194,299 | 0.57% |
| 2023-12-27 | 5.29 | 5.31 | 5.16 | 5.28 | 5.17 | qfq | 5,895,500 | 30,994,607 | 0.00% |
| 2023-12-26 | 5.25 | 5.38 | 5.21 | 5.28 | 5.17 | qfq | 9,290,000 | 49,170,128 | 0.38% |
| 2023-12-25 | 5.32 | 5.39 | 5.22 | 5.26 | 5.15 | qfq | 5,583,200 | 29,475,241 | -1.31% |
| 2023-12-22 | 5.41 | 5.44 | 5.31 | 5.33 | 5.22 | qfq | 6,558,600 | 35,164,854 | -1.66% |
| 2023-12-21 | 5.39 | 5.43 | 5.27 | 5.42 | 5.31 | qfq | 6,874,500 | 36,796,834 | 0.18% |
| 2023-12-20 | 5.43 | 5.48 | 5.39 | 5.41 | 5.30 | qfq | 5,507,350 | 29,948,885 | -0.18% |
| 2023-12-19 | 5.50 | 5.52 | 5.36 | 5.42 | 5.31 | qfq | 6,864,300 | 37,166,639 | -1.09% |
| 2023-12-18 | 5.53 | 5.57 | 5.46 | 5.48 | 5.37 | qfq | 10,224,547 | 56,364,913 | -1.08% |
| 2023-12-15 | 5.60 | 5.60 | 5.49 | 5.54 | 5.43 | qfq | 12,889,400 | 71,288,898 | -0.89% |
| 2023-12-14 | 5.53 | 5.64 | 5.46 | 5.59 | 5.48 | qfq | 13,350,800 | 74,136,210 | 1.45% |
| 2023-12-13 | 5.46 | 5.55 | 5.43 | 5.51 | 5.40 | qfq | 10,425,900 | 57,378,531 | 1.47% |
| 2023-12-12 | 5.37 | 5.44 | 5.34 | 5.43 | 5.32 | qfq | 6,316,000 | 34,086,796 | 1.12% |
| 2023-12-11 | 5.26 | 5.38 | 5.21 | 5.37 | 5.26 | qfq | 8,546,700 | 45,463,962 | 1.32% |
| 2023-12-08 | 5.39 | 5.44 | 5.30 | 5.30 | 5.19 | qfq | 6,981,500 | 37,519,512 | -1.49% |
| 2023-12-07 | 5.38 | 5.42 | 5.36 | 5.38 | 5.27 | qfq | 5,761,954 | 31,023,694 | -0.37% |
| 2023-12-06 | 5.39 | 5.43 | 5.33 | 5.40 | 5.29 | qfq | 6,626,700 | 35,694,511 | -0.18% |
| 2023-12-05 | 5.42 | 5.46 | 5.39 | 5.41 | 5.30 | qfq | 6,163,700 | 33,437,923 | -0.18% |
| 2023-12-04 | 5.43 | 5.45 | 5.37 | 5.42 | 5.31 | qfq | 5,533,100 | 29,884,321 | -0.18% |
| 2023-12-01 | 5.42 | 5.47 | 5.41 | 5.43 | 5.32 | qfq | 5,761,700 | 31,348,748 | 0.37% |
| 2023-11-30 | 5.40 | 5.43 | 5.37 | 5.41 | 5.30 | qfq | 5,351,800 | 28,901,543 | 0.37% |
| 2023-11-29 | 5.41 | 5.43 | 5.38 | 5.39 | 5.28 | qfq | 3,331,452 | 17,982,417 | -0.55% |
| 2023-11-28 | 5.37 | 5.43 | 5.30 | 5.42 | 5.31 | qfq | 4,866,999 | 26,228,044 | 0.74% |
| 2023-11-27 | 5.40 | 5.45 | 5.36 | 5.38 | 5.27 | qfq | 4,719,400 | 25,451,242 | 0.00% |
| 2023-11-24 | 5.42 | 5.43 | 5.37 | 5.38 | 5.27 | qfq | 3,245,800 | 17,514,454 | -0.55% |
| 2023-11-23 | 5.36 | 5.43 | 5.36 | 5.41 | 5.30 | qfq | 3,289,400 | 17,766,019 | 0.56% |
| 2023-11-22 | 5.40 | 5.44 | 5.38 | 5.38 | 5.27 | qfq | 3,509,700 | 18,998,947 | -0.19% |
| 2023-11-21 | 5.42 | 5.45 | 5.39 | 5.39 | 5.28 | qfq | 4,279,500 | 23,216,150 | -0.55% |
| 2023-11-20 | 5.42 | 5.43 | 5.37 | 5.42 | 5.31 | qfq | 3,388,200 | 18,309,762 | 0.37% |
| 2023-11-17 | 5.37 | 5.42 | 5.35 | 5.40 | 5.29 | qfq | 3,745,500 | 20,225,705 | 0.56% |
| 2023-11-16 | 5.40 | 5.41 | 5.36 | 5.37 | 5.26 | qfq | 2,751,900 | 14,824,622 | -0.74% |
| 2023-11-15 | 5.40 | 5.43 | 5.37 | 5.41 | 5.30 | qfq | 3,776,400 | 20,399,141 | 0.56% |
| 2023-11-14 | 5.44 | 5.44 | 5.36 | 5.38 | 5.27 | qfq | 5,114,000 | 27,535,985 | -1.10% |
| 2023-11-13 | 5.36 | 5.44 | 5.35 | 5.44 | 5.33 | qfq | 6,810,077 | 36,758,555 | 1.49% |
| 2023-11-10 | 5.31 | 5.36 | 5.27 | 5.36 | 5.25 | qfq | 4,640,100 | 24,711,765 | 0.75% |
| 2023-11-09 | 5.32 | 5.35 | 5.29 | 5.32 | 5.21 | qfq | 4,042,400 | 21,536,400 | 0.38% |
| 2023-11-08 | 5.33 | 5.34 | 5.29 | 5.30 | 5.19 | qfq | 4,074,500 | 21,619,996 | -0.93% |
| 2023-11-07 | 5.32 | 5.36 | 5.28 | 5.35 | 5.24 | qfq | 5,391,300 | 28,680,035 | 0.00% |
| 2023-11-06 | 5.32 | 5.35 | 5.29 | 5.35 | 5.24 | qfq | 4,168,150 | 22,195,348 | 0.56% |
| 2023-11-03 | 5.34 | 5.37 | 5.30 | 5.32 | 5.21 | qfq | 4,594,700 | 24,481,862 | -0.37% |
| 2023-11-02 | 5.30 | 5.38 | 5.29 | 5.34 | 5.23 | qfq | 5,299,550 | 28,325,015 | 0.19% |
| 2023-11-01 | 5.31 | 5.33 | 5.27 | 5.33 | 5.22 | qfq | 3,693,400 | 19,581,270 | 0.38% |
| 2023-10-31 | 5.28 | 5.34 | 5.27 | 5.31 | 5.20 | qfq | 5,968,700 | 31,681,482 | 0.57% |
| 2023-10-30 | 5.34 | 5.34 | 5.27 | 5.28 | 5.17 | qfq | 6,757,268 | 35,790,174 | -0.38% |
| 2023-10-27 | 5.35 | 5.37 | 5.29 | 5.30 | 5.19 | qfq | 9,596,270 | 51,066,351 | -0.56% |
| 2023-10-26 | 5.22 | 5.36 | 5.21 | 5.33 | 5.22 | qfq | 11,662,100 | 61,914,303 | 1.14% |
| 2023-10-25 | 5.16 | 5.30 | 5.14 | 5.27 | 5.16 | qfq | 18,599,480 | 97,715,558 | 3.54% |
| 2023-10-24 | 4.97 | 5.12 | 4.88 | 5.09 | 4.99 | qfq | 15,300,825 | 77,409,049 | 5.60% |
| 2023-10-23 | 4.96 | 4.96 | 4.79 | 4.82 | 4.72 | qfq | 4,447,073 | 21,582,343 | -2.82% |
| 2023-10-20 | 4.96 | 4.99 | 4.93 | 4.96 | 4.86 | qfq | 3,871,300 | 19,184,369 | -0.20% |
| 2023-10-19 | 4.98 | 5.05 | 4.95 | 4.97 | 4.87 | qfq | 3,689,800 | 18,423,694 | -0.40% |
| 2023-10-18 | 5.09 | 5.11 | 4.98 | 4.99 | 4.89 | qfq | 5,454,525 | 27,370,251 | -1.96% |
| 2023-10-17 | 5.11 | 5.13 | 5.09 | 5.09 | 4.99 | qfq | 2,033,100 | 10,374,255 | -0.39% |
| 2023-10-16 | 5.08 | 5.14 | 5.07 | 5.11 | 5.01 | qfq | 3,238,001 | 16,529,488 | 0.59% |
| 2023-10-13 | 5.16 | 5.16 | 5.08 | 5.08 | 4.98 | qfq | 4,155,800 | 21,228,923 | -1.55% |
| 2023-10-12 | 5.14 | 5.17 | 5.13 | 5.16 | 5.05 | qfq | 2,557,500 | 13,178,336 | 0.39% |
| 2023-10-11 | 5.13 | 5.16 | 5.12 | 5.14 | 5.03 | qfq | 2,973,800 | 15,269,938 | 0.00% |
| 2023-10-10 | 5.12 | 5.17 | 5.11 | 5.14 | 5.03 | qfq | 3,464,100 | 17,810,971 | 0.00% |
| 2023-10-09 | 5.25 | 5.25 | 5.13 | 5.14 | 5.03 | qfq | 6,438,100 | 33,242,246 | -2.10% |
| 2023-09-28 | 5.23 | 5.26 | 5.23 | 5.25 | 5.14 | qfq | 2,608,800 | 13,682,044 | 0.38% |
| 2023-09-27 | 5.25 | 5.27 | 5.22 | 5.23 | 5.12 | qfq | 3,149,855 | 16,521,541 | -0.19% |
| 2023-09-26 | 5.20 | 5.27 | 5.20 | 5.24 | 5.13 | qfq | 3,819,000 | 20,017,387 | 0.38% |
| 2023-09-25 | 5.22 | 5.26 | 5.20 | 5.22 | 5.11 | qfq | 3,059,200 | 16,000,178 | -0.19% |
| 2023-09-22 | 5.19 | 5.25 | 5.18 | 5.23 | 5.12 | qfq | 3,664,600 | 19,144,252 | 0.77% |
| 2023-09-21 | 5.23 | 5.25 | 5.19 | 5.19 | 5.08 | qfq | 3,854,100 | 20,094,853 | -0.76% |
| 2023-09-20 | 5.25 | 5.27 | 5.22 | 5.23 | 5.12 | qfq | 2,713,300 | 14,238,865 | -0.38% |
| 2023-09-19 | 5.25 | 5.29 | 5.24 | 5.25 | 5.14 | qfq | 4,726,800 | 24,909,844 | 0.00% |
| 2023-09-18 | 5.24 | 5.27 | 5.20 | 5.25 | 5.14 | qfq | 4,576,100 | 23,960,884 | 0.00% |
| 2023-09-15 | 5.26 | 5.29 | 5.23 | 5.25 | 5.14 | qfq | 4,936,700 | 25,958,955 | -0.38% |
| 2023-09-14 | 5.26 | 5.28 | 5.23 | 5.27 | 5.16 | qfq | 5,540,400 | 29,178,604 | 0.19% |
| 2023-09-13 | 5.23 | 5.27 | 5.20 | 5.26 | 5.15 | qfq | 7,055,700 | 36,954,864 | 0.77% |
| 2023-09-12 | 5.21 | 5.25 | 5.18 | 5.22 | 5.11 | qfq | 5,649,100 | 29,499,313 | 0.00% |
| 2023-09-11 | 5.16 | 5.23 | 5.14 | 5.22 | 5.11 | qfq | 6,501,000 | 33,741,229 | 1.16% |
| 2023-09-08 | 5.15 | 5.18 | 5.13 | 5.16 | 5.05 | qfq | 6,048,800 | 31,145,230 | 0.19% |
| 2023-09-07 | 5.18 | 5.19 | 5.14 | 5.15 | 5.04 | qfq | 6,417,500 | 33,139,221 | -0.77% |
| 2023-09-06 | 5.19 | 5.20 | 5.16 | 5.19 | 5.08 | qfq | 4,885,400 | 25,300,715 | -0.38% |
| 2023-09-05 | 5.25 | 5.25 | 5.19 | 5.21 | 5.10 | qfq | 6,705,100 | 34,919,790 | -0.95% |
| 2023-09-04 | 5.21 | 5.26 | 5.18 | 5.26 | 5.15 | qfq | 7,738,900 | 40,473,730 | 1.15% |
| 2023-09-01 | 5.18 | 5.20 | 5.15 | 5.20 | 5.09 | qfq | 7,074,800 | 36,636,974 | 0.58% |
| 2023-08-31 | 5.28 | 5.28 | 5.15 | 5.17 | 5.06 | qfq | 13,248,900 | 68,842,826 | -1.90% |
| 2023-08-30 | 5.49 | 5.50 | 5.26 | 5.27 | 5.16 | qfq | 22,599,500 | 120,686,874 | -4.36% |
| 2023-08-29 | 5.55 | 5.60 | 5.46 | 5.51 | 5.40 | qfq | 14,555,313 | 80,252,733 | -0.90% |
| 2023-08-28 | 5.72 | 5.77 | 5.52 | 5.56 | 5.45 | qfq | 17,355,300 | 97,417,318 | 0.36% |
| 2023-08-25 | 5.47 | 5.69 | 5.44 | 5.54 | 5.43 | qfq | 20,896,213 | 116,806,791 | 1.28% |
| 2023-08-24 | 5.46 | 5.51 | 5.39 | 5.47 | 5.36 | qfq | 8,199,700 | 44,546,596 | -1.08% |
| 2023-08-23 | 5.50 | 5.58 | 5.46 | 5.53 | 5.42 | qfq | 10,078,500 | 55,879,896 | 0.73% |
| 2023-08-22 | 5.53 | 5.55 | 5.39 | 5.49 | 5.38 | qfq | 8,371,800 | 45,734,363 | -0.72% |
| 2023-08-21 | 5.43 | 5.60 | 5.43 | 5.53 | 5.42 | qfq | 11,497,900 | 63,558,001 | 1.65% |
| 2023-08-18 | 5.38 | 5.50 | 5.37 | 5.44 | 5.33 | qfq | 6,088,800 | 33,218,939 | 0.55% |
| 2023-08-17 | 5.31 | 5.41 | 5.28 | 5.41 | 5.30 | qfq | 4,417,200 | 23,622,831 | 1.69% |
| 2023-08-16 | 5.34 | 5.36 | 5.30 | 5.32 | 5.21 | qfq | 2,954,800 | 15,746,458 | -0.75% |
| 2023-08-15 | 5.38 | 5.39 | 5.30 | 5.36 | 5.25 | qfq | 3,115,600 | 16,680,432 | 0.00% |
| 2023-08-14 | 5.28 | 5.40 | 5.28 | 5.36 | 5.25 | qfq | 5,108,826 | 27,286,248 | 0.56% |
| 2023-08-11 | 5.46 | 5.46 | 5.33 | 5.33 | 5.22 | qfq | 6,065,900 | 32,629,372 | -2.38% |
| 2023-08-10 | 5.38 | 5.46 | 5.38 | 5.46 | 5.35 | qfq | 4,044,600 | 21,928,444 | 1.30% |
| 2023-08-09 | 5.41 | 5.48 | 5.38 | 5.39 | 5.28 | qfq | 5,044,000 | 27,361,386 | -0.37% |
| 2023-08-08 | 5.43 | 5.44 | 5.39 | 5.41 | 5.30 | qfq | 2,879,750 | 15,578,039 | -0.18% |
| 2023-08-07 | 5.47 | 5.49 | 5.41 | 5.42 | 5.31 | qfq | 4,494,300 | 24,422,403 | -1.28% |
| 2023-08-04 | 5.55 | 5.57 | 5.48 | 5.49 | 5.38 | qfq | 3,393,000 | 18,703,744 | -0.90% |
| 2023-08-03 | 5.53 | 5.54 | 5.48 | 5.54 | 5.43 | qfq | 3,577,400 | 19,705,740 | 0.00% |
| 2023-08-02 | 5.58 | 5.58 | 5.52 | 5.54 | 5.43 | qfq | 3,640,200 | 20,168,696 | -0.72% |
| 2023-08-01 | 5.54 | 5.58 | 5.53 | 5.58 | 5.47 | qfq | 5,723,500 | 31,838,446 | 0.90% |
| 2023-07-31 | 5.54 | 5.54 | 5.49 | 5.53 | 5.42 | qfq | 5,576,900 | 30,753,455 | 0.18% |
| 2023-07-28 | 5.47 | 5.53 | 5.46 | 5.52 | 5.41 | qfq | 4,431,733 | 24,374,194 | 0.36% |
| 2023-07-27 | 5.53 | 5.56 | 5.49 | 5.50 | 5.39 | qfq | 5,398,534 | 29,778,713 | -0.72% |
| 2023-07-26 | 5.45 | 5.54 | 5.43 | 5.54 | 5.43 | qfq | 9,027,465 | 49,660,898 | 1.65% |
| 2023-07-25 | 5.45 | 5.48 | 5.42 | 5.45 | 5.34 | qfq | 6,380,200 | 34,718,748 | 0.18% |
| 2023-07-24 | 5.42 | 5.45 | 5.38 | 5.44 | 5.33 | qfq | 4,384,300 | 23,752,287 | 0.93% |
| 2023-07-21 | 5.36 | 5.44 | 5.36 | 5.39 | 5.28 | qfq | 3,833,882 | 20,695,720 | 0.37% |
| 2023-07-20 | 5.43 | 5.44 | 5.36 | 5.37 | 5.26 | qfq | 3,982,800 | 21,492,005 | -0.74% |
| 2023-07-19 | 5.38 | 5.44 | 5.38 | 5.41 | 5.30 | qfq | 5,148,300 | 27,862,093 | 0.37% |
| 2023-07-18 | 5.35 | 5.39 | 5.34 | 5.39 | 5.28 | qfq | 3,756,600 | 20,181,502 | 0.37% |
| 2023-07-17 | 5.34 | 5.39 | 5.30 | 5.37 | 5.26 | qfq | 5,031,300 | 26,907,020 | 0.00% |