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
风范股份601700.SH
最近收盘价4.512026-07-17
最近交易日2026-07-17
成交量（股）22,337,633
成交额（元）102,673,596
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.05 | — | — | — | 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 | 4.60 | 4.73 | 4.46 | 4.51 | 4.51 | qfq | 22,337,633 | 102,673,596 | -2.38% |
| 2026-07-16 | 4.56 | 4.80 | 4.55 | 4.62 | 4.62 | qfq | 27,990,100 | 131,579,020 | 0.22% |
| 2026-07-15 | 4.67 | 4.77 | 4.57 | 4.61 | 4.61 | qfq | 29,527,761 | 137,443,751 | 1.10% |
| 2026-07-14 | 4.59 | 4.77 | 4.37 | 4.56 | 4.56 | qfq | 37,444,342 | 168,818,333 | 5.07% |
| 2026-07-13 | 4.47 | 4.55 | 4.34 | 4.34 | 4.34 | qfq | 14,824,100 | 65,412,748 | -2.91% |
| 2026-07-10 | 4.44 | 4.58 | 4.36 | 4.47 | 4.47 | qfq | 14,194,550 | 63,687,975 | 0.90% |
| 2026-07-09 | 4.40 | 4.44 | 4.26 | 4.43 | 4.43 | qfq | 10,959,300 | 47,702,464 | 0.68% |
| 2026-07-08 | 4.47 | 4.52 | 4.36 | 4.40 | 4.40 | qfq | 12,708,550 | 56,019,254 | -2.22% |
| 2026-07-07 | 4.50 | 4.56 | 4.43 | 4.50 | 4.50 | qfq | 12,180,900 | 54,621,049 | 0.45% |
| 2026-07-06 | 4.54 | 4.63 | 4.41 | 4.48 | 4.48 | qfq | 17,628,600 | 79,519,265 | -1.10% |
| 2026-07-03 | 4.61 | 4.65 | 4.50 | 4.53 | 4.53 | qfq | 11,810,776 | 53,802,100 | -2.37% |
| 2026-07-02 | 4.55 | 4.69 | 4.49 | 4.64 | 4.64 | qfq | 19,125,200 | 88,234,465 | 1.31% |
| 2026-07-01 | 4.36 | 4.61 | 4.29 | 4.58 | 4.58 | qfq | 20,996,150 | 93,974,193 | 5.05% |
| 2026-06-30 | 4.26 | 4.37 | 4.21 | 4.36 | 4.36 | qfq | 13,794,742 | 59,337,465 | 2.11% |
| 2026-06-29 | 4.26 | 4.32 | 4.14 | 4.27 | 4.27 | qfq | 15,219,589 | 64,444,344 | -0.70% |
| 2026-06-26 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | qfq | 14,273,590 | 62,037,058 | -2.71% |
| 2026-06-25 | 4.60 | 4.63 | 4.40 | 4.42 | 4.42 | qfq | 14,970,418 | 66,669,007 | -3.91% |
| 2026-06-24 | 4.70 | 4.72 | 4.56 | 4.60 | 4.60 | qfq | 12,513,550 | 57,784,133 | -2.75% |
| 2026-06-23 | 4.70 | 4.82 | 4.69 | 4.73 | 4.73 | qfq | 14,273,442 | 67,856,460 | 0.64% |
| 2026-06-22 | 4.60 | 4.71 | 4.52 | 4.70 | 4.70 | qfq | 15,287,200 | 70,505,418 | 1.95% |
| 2026-06-18 | 4.74 | 4.78 | 4.59 | 4.61 | 4.61 | qfq | 16,717,700 | 77,874,102 | -3.76% |
| 2026-06-17 | 4.90 | 4.95 | 4.76 | 4.79 | 4.79 | qfq | 15,813,950 | 76,200,400 | -3.23% |
| 2026-06-16 | 4.91 | 4.98 | 4.82 | 4.95 | 4.95 | qfq | 21,669,500 | 106,427,975 | 1.85% |
| 2026-06-15 | 4.81 | 4.91 | 4.79 | 4.86 | 4.86 | qfq | 10,280,102 | 49,793,519 | 1.46% |
| 2026-06-12 | 4.80 | 4.84 | 4.70 | 4.79 | 4.79 | qfq | 11,217,900 | 53,610,646 | 1.05% |
| 2026-06-11 | 4.80 | 4.83 | 4.67 | 4.74 | 4.74 | qfq | 14,258,178 | 67,466,324 | -1.66% |
| 2026-06-10 | 4.94 | 4.94 | 4.72 | 4.82 | 4.82 | qfq | 14,721,839 | 70,950,891 | -3.02% |
| 2026-06-09 | 4.97 | 5.02 | 4.88 | 4.97 | 4.97 | qfq | 11,921,800 | 58,822,747 | 0.40% |
| 2026-06-08 | 5.13 | 5.14 | 4.84 | 4.95 | 4.95 | qfq | 21,881,900 | 109,170,103 | -4.99% |
| 2026-06-05 | 5.10 | 5.28 | 5.00 | 5.21 | 5.21 | qfq | 17,494,900 | 90,345,713 | 1.17% |
| 2026-06-04 | 5.34 | 5.36 | 5.12 | 5.15 | 5.15 | qfq | 19,470,985 | 101,174,151 | -3.74% |
| 2026-06-03 | 5.33 | 5.41 | 5.30 | 5.35 | 5.35 | qfq | 14,201,915 | 76,135,568 | 0.00% |
| 2026-06-02 | 5.35 | 5.41 | 5.25 | 5.35 | 5.35 | qfq | 14,801,025 | 78,895,464 | -1.11% |
| 2026-06-01 | 5.37 | 5.49 | 5.32 | 5.41 | 5.41 | qfq | 16,677,576 | 90,427,729 | 1.12% |
| 2026-05-29 | 5.57 | 5.57 | 5.32 | 5.35 | 5.35 | qfq | 21,788,994 | 117,666,027 | -3.08% |
| 2026-05-28 | 5.30 | 5.55 | 5.30 | 5.52 | 5.52 | qfq | 22,217,894 | 121,605,597 | 3.37% |
| 2026-05-27 | 5.30 | 5.49 | 5.29 | 5.34 | 5.34 | qfq | 19,324,700 | 104,189,606 | 0.75% |
| 2026-05-26 | 5.50 | 5.50 | 5.23 | 5.30 | 5.30 | qfq | 18,121,800 | 96,295,784 | -4.16% |
| 2026-05-25 | 5.49 | 5.65 | 5.48 | 5.53 | 5.53 | qfq | 14,395,790 | 79,745,527 | 0.73% |
| 2026-05-22 | 5.41 | 5.51 | 5.30 | 5.49 | 5.49 | qfq | 13,347,641 | 72,405,622 | 2.62% |
| 2026-05-21 | 5.64 | 5.68 | 5.32 | 5.35 | 5.35 | qfq | 20,112,888 | 110,797,819 | -5.14% |
| 2026-05-20 | 5.72 | 5.82 | 5.59 | 5.64 | 5.64 | qfq | 14,990,541 | 84,824,728 | -1.91% |
| 2026-05-19 | 5.64 | 5.76 | 5.61 | 5.75 | 5.75 | qfq | 15,648,509 | 89,083,739 | 1.05% |
| 2026-05-18 | 5.60 | 5.70 | 5.51 | 5.69 | 5.69 | qfq | 20,286,905 | 114,540,673 | 2.34% |
| 2026-05-15 | 5.58 | 5.65 | 5.50 | 5.56 | 5.56 | qfq | 19,337,868 | 107,602,142 | -0.71% |
| 2026-05-14 | 5.79 | 5.81 | 5.59 | 5.60 | 5.60 | qfq | 25,393,140 | 144,434,836 | -3.78% |
| 2026-05-13 | 5.70 | 5.87 | 5.65 | 5.82 | 5.82 | qfq | 31,639,177 | 183,709,988 | 2.28% |
| 2026-05-12 | 5.58 | 5.76 | 5.54 | 5.69 | 5.69 | qfq | 30,521,720 | 173,389,477 | 1.07% |
| 2026-05-11 | 5.66 | 5.72 | 5.56 | 5.63 | 5.63 | qfq | 26,537,013 | 150,013,860 | 0.72% |
| 2026-05-08 | 5.51 | 5.60 | 5.47 | 5.59 | 5.59 | qfq | 18,287,700 | 101,372,295 | 1.27% |
| 2026-05-07 | 5.49 | 5.61 | 5.49 | 5.52 | 5.52 | qfq | 19,398,600 | 107,541,059 | -0.90% |
| 2026-05-06 | 5.53 | 5.66 | 5.51 | 5.57 | 5.57 | qfq | 29,614,525 | 164,426,115 | 2.58% |
| 2026-04-30 | 5.43 | 5.65 | 5.41 | 5.43 | 5.43 | qfq | 51,646,671 | 284,834,326 | 5.03% |
| 2026-04-29 | 5.00 | 5.20 | 4.99 | 5.17 | 5.17 | qfq | 19,577,419 | 100,737,294 | 2.58% |
| 2026-04-28 | 5.12 | 5.13 | 4.98 | 5.04 | 5.04 | qfq | 11,857,412 | 59,691,208 | -1.56% |
| 2026-04-27 | 5.02 | 5.15 | 4.94 | 5.12 | 5.12 | qfq | 15,574,944 | 78,860,800 | 1.39% |
| 2026-04-24 | 5.00 | 5.07 | 4.96 | 5.05 | 5.05 | qfq | 12,709,200 | 63,898,528 | 0.40% |
| 2026-04-23 | 5.07 | 5.17 | 4.94 | 5.03 | 5.03 | qfq | 19,938,169 | 100,115,788 | -0.79% |
| 2026-04-22 | 5.08 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 17,551,713 | 89,079,341 | -0.98% |
| 2026-04-21 | 5.40 | 5.41 | 5.06 | 5.12 | 5.12 | qfq | 34,625,323 | 177,990,200 | -5.36% |
| 2026-04-20 | 5.26 | 5.42 | 5.24 | 5.41 | 5.41 | qfq | 20,993,174 | 112,387,575 | 2.46% |
| 2026-04-17 | 5.28 | 5.31 | 5.22 | 5.28 | 5.28 | qfq | 11,394,608 | 59,931,199 | 0.00% |
| 2026-04-16 | 5.25 | 5.29 | 5.12 | 5.28 | 5.28 | qfq | 15,370,530 | 80,240,801 | 0.76% |
| 2026-04-15 | 5.22 | 5.32 | 5.19 | 5.24 | 5.24 | qfq | 19,922,988 | 104,826,841 | 0.58% |
| 2026-04-14 | 5.19 | 5.23 | 5.13 | 5.21 | 5.21 | qfq | 12,354,700 | 63,934,420 | 0.39% |
| 2026-04-13 | 5.17 | 5.20 | 5.12 | 5.19 | 5.19 | qfq | 12,300,423 | 63,436,666 | 0.39% |
| 2026-04-10 | 5.21 | 5.27 | 5.17 | 5.17 | 5.17 | qfq | 12,360,000 | 64,425,065 | 0.00% |
| 2026-04-09 | 5.21 | 5.24 | 5.12 | 5.17 | 5.17 | qfq | 10,975,200 | 56,734,560 | -1.90% |
| 2026-04-08 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 17,046,601 | 89,073,994 | 3.74% |
| 2026-04-07 | 5.05 | 5.11 | 5.04 | 5.08 | 5.08 | qfq | 10,492,050 | 53,268,731 | 0.59% |
| 2026-04-03 | 5.15 | 5.17 | 5.02 | 5.05 | 5.05 | qfq | 15,691,083 | 79,499,258 | -1.94% |
| 2026-04-02 | 5.28 | 5.35 | 5.10 | 5.15 | 5.15 | qfq | 19,253,218 | 100,221,480 | -2.46% |
| 2026-04-01 | 5.35 | 5.38 | 5.24 | 5.28 | 5.28 | qfq | 18,514,500 | 97,876,742 | -0.19% |
| 2026-03-31 | 5.40 | 5.43 | 5.27 | 5.29 | 5.29 | qfq | 18,316,300 | 97,756,007 | -2.40% |
| 2026-03-30 | 5.36 | 5.48 | 5.27 | 5.42 | 5.42 | qfq | 23,643,597 | 126,819,961 | -3.04% |
| 2026-03-27 | 5.47 | 5.61 | 5.44 | 5.59 | 5.59 | qfq | 17,280,663 | 96,094,727 | 0.90% |
| 2026-03-26 | 5.68 | 5.69 | 5.50 | 5.54 | 5.54 | qfq | 22,569,491 | 125,880,615 | -3.15% |
| 2026-03-25 | 5.55 | 5.76 | 5.55 | 5.72 | 5.72 | qfq | 29,728,620 | 169,275,773 | 3.25% |
| 2026-03-24 | 5.38 | 5.55 | 5.33 | 5.54 | 5.54 | qfq | 28,080,680 | 152,676,629 | 5.12% |
| 2026-03-23 | 5.43 | 5.56 | 5.22 | 5.27 | 5.27 | qfq | 30,938,960 | 167,044,358 | -5.56% |
| 2026-03-20 | 5.76 | 5.85 | 5.56 | 5.58 | 5.58 | qfq | 31,468,931 | 178,909,693 | -3.13% |
| 2026-03-19 | 5.92 | 5.92 | 5.73 | 5.76 | 5.76 | qfq | 35,994,574 | 209,540,237 | -4.16% |
| 2026-03-18 | 5.94 | 6.10 | 5.88 | 6.01 | 6.01 | qfq | 37,361,829 | 223,561,268 | 1.35% |
| 2026-03-17 | 6.14 | 6.21 | 5.92 | 5.93 | 5.93 | qfq | 49,036,613 | 297,090,127 | -3.73% |
| 2026-03-16 | 6.21 | 6.31 | 6.09 | 6.16 | 6.16 | qfq | 50,317,307 | 310,152,418 | -2.22% |
| 2026-03-13 | 6.71 | 6.73 | 6.26 | 6.30 | 6.30 | qfq | 90,846,261 | 583,502,015 | -5.97% |
| 2026-03-12 | 6.90 | 7.11 | 6.70 | 6.70 | 6.70 | qfq | 161,244,374 | 1,110,738,702 | -2.90% |
| 2026-03-11 | 6.90 | 6.90 | 6.69 | 6.90 | 6.90 | qfq | 60,993,115 | 419,722,684 | 10.05% |
| 2026-03-10 | 6.32 | 6.39 | 6.23 | 6.27 | 6.27 | qfq | 43,095,581 | 271,709,047 | 0.00% |
| 2026-03-09 | 6.17 | 6.38 | 6.10 | 6.27 | 6.27 | qfq | 47,446,135 | 296,094,595 | 1.62% |
| 2026-03-06 | 6.13 | 6.25 | 6.10 | 6.17 | 6.17 | qfq | 41,097,400 | 254,228,041 | 0.33% |
| 2026-03-05 | 5.99 | 6.22 | 5.93 | 6.15 | 6.15 | qfq | 54,125,052 | 332,305,604 | 3.71% |
| 2026-03-04 | 5.58 | 6.00 | 5.58 | 5.93 | 5.93 | qfq | 34,400,969 | 203,072,072 | 3.49% |
| 2026-03-03 | 5.97 | 6.03 | 5.70 | 5.73 | 5.73 | qfq | 37,497,362 | 218,555,123 | -4.02% |
| 2026-03-02 | 6.03 | 6.17 | 5.93 | 5.97 | 5.97 | qfq | 32,838,933 | 197,699,311 | -2.29% |
| 2026-02-27 | 6.06 | 6.20 | 6.03 | 6.11 | 6.11 | qfq | 29,224,461 | 177,873,270 | -0.33% |
| 2026-02-26 | 6.03 | 6.15 | 5.97 | 6.13 | 6.13 | qfq | 35,282,368 | 214,411,143 | 1.66% |
| 2026-02-25 | 6.00 | 6.12 | 5.96 | 6.03 | 6.03 | qfq | 41,425,980 | 250,722,602 | 1.01% |
| 2026-02-24 | 5.79 | 6.04 | 5.72 | 5.97 | 5.97 | qfq | 47,248,333 | 281,229,945 | 4.92% |
| 2026-02-13 | 5.70 | 5.81 | 5.66 | 5.69 | 5.69 | qfq | 28,907,586 | 165,311,052 | -2.07% |
| 2026-02-12 | 5.57 | 6.00 | 5.53 | 5.81 | 5.81 | qfq | 61,452,230 | 355,665,588 | 5.06% |
| 2026-02-11 | 5.57 | 5.61 | 5.52 | 5.53 | 5.53 | qfq | 16,588,650 | 92,192,111 | -1.25% |
| 2026-02-10 | 5.65 | 5.68 | 5.59 | 5.60 | 5.60 | qfq | 19,916,023 | 111,901,799 | -1.23% |
| 2026-02-09 | 5.63 | 5.70 | 5.58 | 5.67 | 5.67 | qfq | 22,369,600 | 126,315,964 | 1.80% |
| 2026-02-06 | 5.45 | 5.65 | 5.40 | 5.57 | 5.57 | qfq | 26,438,950 | 147,510,907 | 0.54% |
| 2026-02-05 | 5.77 | 5.77 | 5.53 | 5.54 | 5.54 | qfq | 37,417,049 | 210,359,630 | -4.48% |
| 2026-02-04 | 5.66 | 5.84 | 5.61 | 5.80 | 5.80 | qfq | 41,772,472 | 241,040,127 | 2.11% |
| 2026-02-03 | 5.61 | 5.68 | 5.58 | 5.68 | 5.68 | qfq | 34,084,935 | 192,123,033 | 0.89% |
| 2026-02-02 | 5.59 | 5.83 | 5.53 | 5.63 | 5.63 | qfq | 44,135,080 | 251,005,194 | 0.00% |
| 2026-01-30 | 5.75 | 5.80 | 5.51 | 5.63 | 5.63 | qfq | 44,523,736 | 250,148,291 | -2.93% |
| 2026-01-29 | 6.10 | 6.15 | 5.80 | 5.80 | 5.80 | qfq | 75,480,522 | 445,521,057 | -7.94% |
| 2026-01-28 | 6.07 | 6.71 | 6.00 | 6.30 | 6.30 | qfq | 85,048,239 | 542,910,118 | 3.28% |
| 2026-01-27 | 6.68 | 6.69 | 5.90 | 6.10 | 6.10 | qfq | 96,409,939 | 588,962,186 | -6.87% |
| 2026-01-26 | 6.68 | 6.85 | 6.48 | 6.55 | 6.55 | qfq | 77,316,569 | 513,552,966 | -3.82% |
| 2026-01-23 | 6.67 | 7.18 | 6.60 | 6.81 | 6.81 | qfq | 102,021,677 | 700,302,311 | 1.19% |
| 2026-01-22 | 6.59 | 6.91 | 6.35 | 6.73 | 6.73 | qfq | 110,937,915 | 734,137,608 | 0.90% |
| 2026-01-21 | 6.41 | 6.74 | 6.35 | 6.67 | 6.67 | qfq | 111,892,863 | 733,712,438 | 0.91% |
| 2026-01-20 | 6.22 | 6.95 | 6.22 | 6.61 | 6.61 | qfq | 190,341,102 | 1,252,850,748 | -1.78% |
| 2026-01-19 | 5.89 | 6.73 | 5.89 | 6.73 | 6.73 | qfq | 176,994,888 | 1,167,181,706 | 9.97% |
| 2026-01-16 | 6.15 | 6.38 | 5.95 | 6.12 | 6.12 | qfq | 152,786,256 | 946,834,977 | 5.52% |
| 2026-01-15 | 5.91 | 6.02 | 5.70 | 5.80 | 5.80 | qfq | 41,238,781 | 239,159,439 | -1.86% |
| 2026-01-14 | 5.92 | 6.14 | 5.85 | 5.91 | 5.91 | qfq | 60,937,678 | 364,581,621 | 0.51% |
| 2026-01-13 | 5.86 | 6.02 | 5.72 | 5.88 | 5.88 | qfq | 58,375,159 | 342,076,332 | -0.68% |
| 2026-01-12 | 5.95 | 5.95 | 5.82 | 5.92 | 5.92 | qfq | 39,627,360 | 232,617,639 | 0.68% |
| 2026-01-09 | 5.87 | 6.02 | 5.81 | 5.88 | 5.88 | qfq | 54,268,846 | 320,887,310 | 0.17% |
| 2026-01-08 | 5.72 | 5.94 | 5.71 | 5.87 | 5.87 | qfq | 50,864,002 | 298,118,002 | 1.03% |
| 2026-01-07 | 5.63 | 5.90 | 5.53 | 5.81 | 5.81 | qfq | 62,508,043 | 360,195,765 | 3.20% |
| 2026-01-06 | 5.51 | 5.66 | 5.42 | 5.63 | 5.63 | qfq | 52,071,249 | 289,644,480 | 1.81% |
| 2026-01-05 | 5.63 | 5.69 | 5.49 | 5.53 | 5.53 | qfq | 50,524,400 | 279,874,549 | -2.30% |
| 2025-12-31 | 5.80 | 5.92 | 5.60 | 5.66 | 5.66 | qfq | 51,362,335 | 293,178,700 | -1.57% |
| 2025-12-30 | 5.99 | 6.00 | 5.72 | 5.75 | 5.75 | qfq | 100,111,727 | 582,357,554 | -6.66% |
| 2025-12-29 | 5.60 | 6.16 | 5.59 | 6.16 | 6.16 | qfq | 80,782,791 | 488,596,565 | 10.00% |
| 2025-12-26 | 5.50 | 5.64 | 5.44 | 5.60 | 5.60 | qfq | 43,028,035 | 238,701,625 | 1.82% |
| 2025-12-25 | 5.43 | 5.55 | 5.36 | 5.50 | 5.50 | qfq | 38,196,252 | 209,081,650 | 1.29% |
| 2025-12-24 | 5.26 | 5.44 | 5.17 | 5.43 | 5.43 | qfq | 41,043,500 | 219,875,767 | 2.84% |
| 2025-12-23 | 5.40 | 5.41 | 5.23 | 5.28 | 5.28 | qfq | 39,315,296 | 208,587,487 | -3.30% |
| 2025-12-22 | 5.44 | 5.55 | 5.39 | 5.46 | 5.46 | qfq | 45,780,533 | 249,988,208 | -0.18% |
| 2025-12-19 | 5.28 | 5.55 | 5.27 | 5.47 | 5.47 | qfq | 71,954,379 | 390,599,120 | 4.19% |
| 2025-12-18 | 5.37 | 5.38 | 5.22 | 5.25 | 5.25 | qfq | 53,778,588 | 284,455,371 | -3.14% |
| 2025-12-17 | 5.59 | 5.64 | 5.25 | 5.42 | 5.42 | qfq | 96,232,216 | 520,418,819 | -4.07% |
| 2025-12-16 | 6.25 | 6.26 | 5.63 | 5.65 | 5.65 | qfq | 169,335,189 | 987,244,319 | -8.28% |
| 2025-12-15 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | qfq | 16,596,040 | 102,231,606 | 10.00% |
| 2025-12-12 | 5.19 | 5.60 | 5.19 | 5.60 | 5.60 | qfq | 55,434,488 | 305,736,676 | 10.02% |
| 2025-12-11 | 4.93 | 5.37 | 4.93 | 5.09 | 5.09 | qfq | 48,463,735 | 249,055,128 | 3.25% |
| 2025-12-10 | 5.02 | 5.02 | 4.88 | 4.93 | 4.93 | qfq | 10,889,600 | 53,599,432 | -1.60% |
| 2025-12-09 | 4.99 | 5.06 | 4.95 | 5.01 | 5.01 | qfq | 13,203,800 | 65,986,418 | 0.40% |
| 2025-12-08 | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | qfq | 12,839,500 | 64,295,241 | -1.38% |
| 2025-12-05 | 4.87 | 5.08 | 4.85 | 5.06 | 5.06 | qfq | 17,374,000 | 86,717,035 | 3.90% |
| 2025-12-04 | 4.92 | 4.94 | 4.84 | 4.87 | 4.87 | qfq | 9,732,155 | 47,434,335 | -1.22% |
| 2025-12-03 | 5.00 | 5.02 | 4.90 | 4.93 | 4.93 | qfq | 11,642,500 | 57,497,880 | -0.60% |
| 2025-12-02 | 5.00 | 5.01 | 4.89 | 4.96 | 4.96 | qfq | 11,518,600 | 56,938,719 | -0.80% |
| 2025-12-01 | 4.96 | 5.09 | 4.96 | 5.00 | 5.00 | qfq | 14,964,850 | 75,216,488 | 0.60% |
| 2025-11-28 | 4.92 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 14,973,000 | 74,202,367 | 1.64% |
| 2025-11-27 | 4.88 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 10,813,850 | 52,729,143 | 0.62% |
| 2025-11-26 | 4.95 | 4.98 | 4.85 | 4.86 | 4.86 | qfq | 16,087,600 | 79,003,604 | -2.02% |
| 2025-11-25 | 4.91 | 4.99 | 4.89 | 4.96 | 4.96 | qfq | 15,660,900 | 77,457,897 | 1.02% |
| 2025-11-24 | 4.96 | 4.98 | 4.84 | 4.91 | 4.91 | qfq | 16,069,311 | 79,026,138 | 0.61% |
| 2025-11-21 | 5.08 | 5.20 | 4.87 | 4.88 | 4.88 | qfq | 33,171,441 | 166,482,939 | -5.06% |
| 2025-11-20 | 5.04 | 5.19 | 5.04 | 5.14 | 5.14 | qfq | 21,016,550 | 107,723,365 | 1.78% |
| 2025-11-19 | 5.12 | 5.18 | 5.00 | 5.05 | 5.05 | qfq | 23,145,370 | 117,004,269 | -1.94% |
| 2025-11-18 | 5.35 | 5.35 | 5.12 | 5.15 | 5.15 | qfq | 26,218,053 | 135,628,765 | -3.92% |
| 2025-11-17 | 5.30 | 5.37 | 5.23 | 5.36 | 5.36 | qfq | 25,251,564 | 133,838,090 | 0.94% |
| 2025-11-14 | 5.43 | 5.56 | 5.30 | 5.31 | 5.31 | qfq | 35,966,597 | 194,175,714 | -1.67% |
| 2025-11-13 | 5.29 | 5.43 | 5.25 | 5.40 | 5.40 | qfq | 32,869,542 | 175,783,307 | 2.08% |
| 2025-11-12 | 5.27 | 5.40 | 5.27 | 5.29 | 5.29 | qfq | 29,753,039 | 158,049,990 | -0.94% |
| 2025-11-11 | 5.38 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 38,465,276 | 206,399,349 | -1.66% |
| 2025-11-10 | 5.31 | 5.47 | 5.26 | 5.43 | 5.43 | qfq | 61,547,737 | 331,448,755 | 2.45% |
| 2025-11-07 | 5.23 | 5.41 | 5.22 | 5.30 | 5.30 | qfq | 65,148,009 | 347,539,186 | 0.38% |
| 2025-11-06 | 5.42 | 5.61 | 5.23 | 5.28 | 5.28 | qfq | 123,029,776 | 663,285,073 | -0.75% |
| 2025-11-05 | 4.93 | 5.47 | 4.93 | 5.32 | 5.32 | qfq | 103,526,993 | 548,624,963 | 7.04% |
| 2025-11-04 | 4.89 | 5.02 | 4.87 | 4.97 | 4.97 | qfq | 26,673,724 | 132,356,235 | 1.43% |
| 2025-11-03 | 4.80 | 4.90 | 4.79 | 4.90 | 4.90 | qfq | 16,481,381 | 80,102,645 | 2.08% |
| 2025-10-31 | 4.76 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 12,362,500 | 59,301,582 | -0.21% |
| 2025-10-30 | 4.76 | 4.87 | 4.74 | 4.81 | 4.81 | qfq | 18,694,859 | 89,953,914 | 1.26% |
| 2025-10-29 | 4.73 | 4.79 | 4.71 | 4.75 | 4.75 | qfq | 8,376,150 | 39,774,503 | -0.42% |
| 2025-10-28 | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | qfq | 8,053,500 | 38,298,416 | 0.63% |
| 2025-10-27 | 4.80 | 4.81 | 4.71 | 4.74 | 4.74 | qfq | 10,483,878 | 49,776,929 | -0.84% |
| 2025-10-24 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | qfq | 10,650,200 | 50,579,488 | 0.21% |
| 2025-10-23 | 4.72 | 4.77 | 4.63 | 4.77 | 4.77 | qfq | 11,429,700 | 53,720,937 | 0.85% |
| 2025-10-22 | 4.75 | 4.77 | 4.70 | 4.73 | 4.73 | qfq | 9,487,900 | 45,017,222 | -0.84% |
| 2025-10-21 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | qfq | 9,772,150 | 46,551,220 | 0.63% |
| 2025-10-20 | 4.67 | 4.75 | 4.65 | 4.74 | 4.74 | qfq | 9,090,100 | 42,858,313 | 1.94% |
| 2025-10-17 | 4.82 | 4.82 | 4.63 | 4.65 | 4.65 | qfq | 15,277,850 | 71,905,239 | -3.33% |
| 2025-10-16 | 4.86 | 4.88 | 4.75 | 4.81 | 4.81 | qfq | 12,099,500 | 58,355,123 | -0.82% |
| 2025-10-15 | 4.74 | 4.85 | 4.72 | 4.85 | 4.85 | qfq | 17,325,250 | 83,116,824 | 2.32% |
| 2025-10-14 | 4.69 | 4.84 | 4.69 | 4.74 | 4.74 | qfq | 16,254,400 | 77,248,457 | 1.50% |
| 2025-10-13 | 4.58 | 4.69 | 4.51 | 4.67 | 4.67 | qfq | 11,674,000 | 53,909,007 | -0.43% |
| 2025-10-10 | 4.61 | 4.70 | 4.59 | 4.69 | 4.69 | qfq | 11,766,100 | 54,867,450 | 1.52% |
| 2025-10-09 | 4.60 | 4.64 | 4.57 | 4.62 | 4.62 | qfq | 7,789,022 | 35,944,616 | 0.87% |
| 2025-09-30 | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | qfq | 6,847,100 | 31,486,204 | -1.29% |
| 2025-09-29 | 4.57 | 4.66 | 4.51 | 4.64 | 4.64 | qfq | 10,763,320 | 49,601,739 | 1.09% |
| 2025-09-26 | 4.54 | 4.64 | 4.52 | 4.59 | 4.59 | qfq | 10,103,800 | 46,409,898 | 0.66% |
| 2025-09-25 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | qfq | 10,125,300 | 46,294,550 | -0.22% |
| 2025-09-24 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | qfq | 12,684,172 | 57,840,485 | -0.65% |
| 2025-09-23 | 4.69 | 4.71 | 4.50 | 4.60 | 4.60 | qfq | 14,141,300 | 64,645,879 | -2.34% |
| 2025-09-22 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 9,342,900 | 43,875,300 | -0.21% |
| 2025-09-19 | 4.78 | 4.82 | 4.70 | 4.72 | 4.72 | qfq | 13,638,454 | 64,670,704 | -0.84% |
| 2025-09-18 | 4.85 | 4.86 | 4.73 | 4.76 | 4.76 | qfq | 16,133,900 | 77,559,599 | -1.86% |
| 2025-09-17 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | qfq | 10,168,122 | 49,563,373 | -0.61% |
| 2025-09-16 | 4.87 | 4.89 | 4.80 | 4.88 | 4.88 | qfq | 10,891,403 | 52,801,468 | 0.62% |
| 2025-09-15 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | qfq | 8,960,025 | 43,548,777 | -0.82% |
| 2025-09-12 | 4.93 | 4.93 | 4.87 | 4.89 | 4.89 | qfq | 10,625,800 | 52,002,731 | -0.61% |
| 2025-09-11 | 4.85 | 4.92 | 4.82 | 4.92 | 4.92 | qfq | 12,184,500 | 59,423,142 | 1.03% |
| 2025-09-10 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | qfq | 9,131,900 | 44,539,241 | -0.61% |
| 2025-09-09 | 4.93 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 18,336,200 | 90,188,410 | -1.01% |
| 2025-09-08 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | qfq | 19,793,991 | 97,006,711 | 2.27% |
| 2025-09-05 | 4.79 | 4.84 | 4.76 | 4.84 | 4.84 | qfq | 14,784,094 | 71,227,067 | 1.47% |
| 2025-09-04 | 4.70 | 4.82 | 4.68 | 4.77 | 4.77 | qfq | 15,119,650 | 71,926,767 | 1.49% |
| 2025-09-03 | 4.77 | 4.83 | 4.69 | 4.70 | 4.70 | qfq | 10,295,700 | 48,815,157 | -1.88% |
| 2025-09-02 | 4.80 | 4.81 | 4.73 | 4.79 | 4.79 | qfq | 13,070,000 | 62,315,426 | -0.42% |
| 2025-09-01 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | qfq | 15,907,400 | 76,492,393 | 0.00% |
| 2025-08-29 | 4.71 | 4.82 | 4.69 | 4.81 | 4.81 | qfq | 20,991,433 | 100,209,713 | 2.34% |
| 2025-08-28 | 4.74 | 4.78 | 4.55 | 4.70 | 4.70 | qfq | 15,412,164 | 71,823,678 | -0.42% |
| 2025-08-27 | 4.85 | 4.86 | 4.72 | 4.72 | 4.72 | qfq | 15,191,321 | 72,917,463 | -2.48% |
| 2025-08-26 | 4.81 | 4.86 | 4.77 | 4.84 | 4.84 | qfq | 15,966,803 | 77,161,244 | 0.62% |
| 2025-08-25 | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | qfq | 13,512,736 | 65,079,422 | -0.62% |
| 2025-08-22 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | qfq | 10,099,700 | 48,595,735 | 0.21% |
| 2025-08-21 | 4.84 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 13,351,616 | 64,446,270 | -0.41% |
| 2025-08-20 | 4.80 | 4.86 | 4.78 | 4.85 | 4.85 | qfq | 13,455,857 | 64,943,623 | 1.04% |
| 2025-08-19 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | qfq | 13,302,280 | 63,887,587 | 0.00% |
| 2025-08-18 | 4.79 | 4.84 | 4.75 | 4.80 | 4.80 | qfq | 15,983,075 | 76,701,242 | 0.63% |
| 2025-08-15 | 4.70 | 4.85 | 4.69 | 4.77 | 4.77 | qfq | 22,604,255 | 108,335,519 | 0.63% |
| 2025-08-14 | 4.70 | 4.91 | 4.67 | 4.74 | 4.74 | qfq | 28,828,898 | 138,146,579 | 1.07% |
| 2025-08-13 | 4.72 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 9,049,669 | 42,411,736 | -0.42% |
| 2025-08-12 | 4.77 | 4.78 | 4.70 | 4.71 | 4.71 | qfq | 9,273,800 | 43,781,895 | -1.05% |
| 2025-08-11 | 4.71 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 9,303,850 | 44,200,523 | 0.63% |
| 2025-08-08 | 4.71 | 4.73 | 4.68 | 4.73 | 4.73 | qfq | 8,639,348 | 40,706,685 | 0.64% |
| 2025-08-07 | 4.73 | 4.74 | 4.68 | 4.70 | 4.70 | qfq | 9,504,446 | 44,720,566 | -0.42% |
| 2025-08-06 | 4.71 | 4.73 | 4.68 | 4.72 | 4.72 | qfq | 7,341,800 | 34,531,662 | 0.21% |
| 2025-08-05 | 4.67 | 4.73 | 4.66 | 4.71 | 4.71 | qfq | 8,997,550 | 42,365,781 | 0.86% |
| 2025-08-04 | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | qfq | 8,200,202 | 38,121,685 | 0.21% |
| 2025-08-01 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | qfq | 7,781,700 | 36,175,646 | 0.43% |
| 2025-07-31 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | qfq | 11,839,800 | 55,276,996 | -1.90% |
| 2025-07-30 | 4.80 | 4.81 | 4.69 | 4.73 | 4.73 | qfq | 13,646,300 | 64,609,406 | -1.25% |
| 2025-07-29 | 4.80 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 13,568,346 | 64,695,243 | -0.62% |
| 2025-07-28 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | qfq | 10,775,850 | 52,062,750 | -0.82% |
| 2025-07-25 | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | qfq | 15,966,445 | 77,979,504 | -1.62% |
| 2025-07-24 | 4.92 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 17,558,571 | 86,527,890 | 0.41% |
| 2025-07-23 | 5.03 | 5.10 | 4.91 | 4.92 | 4.92 | qfq | 32,446,896 | 161,946,450 | -2.77% |
| 2025-07-22 | 4.93 | 5.07 | 4.90 | 5.06 | 5.06 | qfq | 46,092,210 | 230,361,127 | 2.02% |
| 2025-07-21 | 4.75 | 5.13 | 4.75 | 4.96 | 4.96 | qfq | 53,584,786 | 265,489,632 | 6.44% |
| 2025-07-18 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | qfq | 9,076,000 | 42,351,451 | -0.43% |
| 2025-07-17 | 4.74 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 14,547,812 | 68,354,454 | -0.85% |
| 2025-07-16 | 4.71 | 4.76 | 4.69 | 4.72 | 4.72 | qfq | 8,574,505 | 40,452,377 | 0.00% |
| 2025-07-15 | 4.80 | 4.87 | 4.70 | 4.72 | 4.72 | qfq | 20,319,050 | 96,624,632 | -3.08% |
| 2025-07-14 | 4.73 | 4.90 | 4.70 | 4.87 | 4.87 | qfq | 24,683,484 | 119,257,100 | 2.74% |
| 2025-07-11 | 4.77 | 4.81 | 4.69 | 4.74 | 4.74 | qfq | 14,635,579 | 69,117,929 | -0.42% |
| 2025-07-10 | 4.80 | 4.95 | 4.76 | 4.76 | 4.76 | qfq | 26,527,759 | 127,808,715 | 0.63% |
| 2025-07-09 | 4.74 | 4.78 | 4.71 | 4.73 | 4.73 | qfq | 13,297,802 | 63,054,736 | -0.63% |
| 2025-07-08 | 4.69 | 4.83 | 4.69 | 4.76 | 4.74 | qfq | 19,206,438 | 91,080,749 | 0.63% |
| 2025-07-07 | 4.64 | 4.74 | 4.63 | 4.73 | 4.71 | qfq | 13,061,399 | 61,470,686 | 1.94% |
| 2025-07-04 | 4.71 | 4.71 | 4.62 | 4.64 | 4.62 | qfq | 8,554,900 | 39,791,095 | -1.28% |
| 2025-07-03 | 4.75 | 4.76 | 4.65 | 4.70 | 4.68 | qfq | 10,389,000 | 48,685,763 | -0.21% |
| 2025-07-02 | 4.74 | 4.78 | 4.68 | 4.71 | 4.69 | qfq | 22,956,116 | 108,367,370 | 1.51% |
| 2025-07-01 | 4.68 | 4.69 | 4.62 | 4.64 | 4.62 | qfq | 9,920,500 | 46,101,755 | -0.64% |
| 2025-06-30 | 4.65 | 4.70 | 4.64 | 4.67 | 4.65 | qfq | 7,765,350 | 36,216,275 | 0.21% |
| 2025-06-27 | 4.67 | 4.71 | 4.65 | 4.66 | 4.64 | qfq | 10,583,473 | 49,460,250 | 0.22% |
| 2025-06-26 | 4.67 | 4.70 | 4.65 | 4.65 | 4.63 | qfq | 13,175,048 | 61,609,935 | -0.64% |
| 2025-06-25 | 4.67 | 4.70 | 4.61 | 4.68 | 4.66 | qfq | 13,059,250 | 60,679,523 | 0.21% |
| 2025-06-24 | 4.65 | 4.68 | 4.60 | 4.67 | 4.65 | qfq | 15,890,400 | 73,860,355 | 0.43% |
| 2025-06-23 | 4.42 | 4.75 | 4.41 | 4.65 | 4.63 | qfq | 28,197,309 | 130,709,202 | 4.03% |
| 2025-06-20 | 4.57 | 4.60 | 4.47 | 4.47 | 4.45 | qfq | 11,737,405 | 53,034,865 | -1.76% |
| 2025-06-19 | 4.66 | 4.66 | 4.53 | 4.55 | 4.53 | qfq | 10,876,200 | 49,681,830 | -2.15% |
| 2025-06-18 | 4.63 | 4.71 | 4.57 | 4.65 | 4.63 | qfq | 13,696,650 | 63,377,479 | 0.22% |
| 2025-06-17 | 4.60 | 4.65 | 4.56 | 4.64 | 4.62 | qfq | 12,442,000 | 57,352,061 | 1.09% |
| 2025-06-16 | 4.51 | 4.62 | 4.49 | 4.59 | 4.57 | qfq | 9,685,890 | 44,353,989 | 1.32% |
| 2025-06-13 | 4.57 | 4.65 | 4.51 | 4.53 | 4.51 | qfq | 17,644,905 | 80,833,455 | -1.31% |
| 2025-06-12 | 4.63 | 4.63 | 4.57 | 4.59 | 4.57 | qfq | 14,003,900 | 64,370,250 | -1.08% |
| 2025-06-11 | 4.60 | 4.65 | 4.56 | 4.64 | 4.62 | qfq | 19,208,653 | 88,693,883 | 0.87% |
| 2025-06-10 | 4.70 | 4.72 | 4.57 | 4.60 | 4.58 | qfq | 23,560,807 | 109,107,212 | -1.71% |
| 2025-06-09 | 4.68 | 4.71 | 4.63 | 4.68 | 4.66 | qfq | 26,018,098 | 121,228,286 | -0.21% |
| 2025-06-06 | 4.73 | 4.82 | 4.59 | 4.69 | 4.67 | qfq | 45,338,234 | 211,449,747 | -1.05% |
| 2025-06-05 | 4.92 | 5.15 | 4.73 | 4.74 | 4.72 | qfq | 76,017,313 | 371,466,668 | -0.63% |
| 2025-06-04 | 4.38 | 4.77 | 4.38 | 4.77 | 4.75 | qfq | 27,518,093 | 128,579,495 | 9.91% |
| 2025-06-03 | 4.31 | 4.38 | 4.27 | 4.34 | 4.32 | qfq | 8,331,450 | 35,997,299 | 0.70% |
| 2025-05-30 | 4.42 | 4.44 | 4.30 | 4.31 | 4.29 | qfq | 9,852,050 | 42,752,529 | -2.71% |
| 2025-05-29 | 4.33 | 4.44 | 4.33 | 4.43 | 4.41 | qfq | 8,860,413 | 39,120,473 | 1.84% |
| 2025-05-28 | 4.40 | 4.43 | 4.34 | 4.35 | 4.33 | qfq | 8,277,003 | 36,173,818 | -1.14% |
| 2025-05-27 | 4.35 | 4.41 | 4.31 | 4.40 | 4.38 | qfq | 8,719,500 | 38,103,211 | 0.92% |
| 2025-05-26 | 4.24 | 4.43 | 4.24 | 4.36 | 4.34 | qfq | 12,362,200 | 53,982,634 | 2.35% |
| 2025-05-23 | 4.31 | 4.35 | 4.26 | 4.26 | 4.24 | qfq | 6,428,800 | 27,695,546 | -1.62% |
| 2025-05-22 | 4.31 | 4.38 | 4.25 | 4.33 | 4.31 | qfq | 11,588,086 | 50,104,821 | 0.00% |
| 2025-05-21 | 4.38 | 4.39 | 4.31 | 4.33 | 4.31 | qfq | 5,549,400 | 24,036,792 | -1.14% |
| 2025-05-20 | 4.37 | 4.40 | 4.35 | 4.38 | 4.36 | qfq | 5,179,900 | 22,643,545 | 0.23% |
| 2025-05-19 | 4.29 | 4.41 | 4.26 | 4.37 | 4.35 | qfq | 9,947,590 | 43,120,651 | 1.86% |
| 2025-05-16 | 4.33 | 4.35 | 4.28 | 4.29 | 4.27 | qfq | 4,996,400 | 21,512,688 | -0.69% |
| 2025-05-15 | 4.40 | 4.40 | 4.31 | 4.32 | 4.30 | qfq | 5,372,400 | 23,297,341 | -1.37% |
| 2025-05-14 | 4.39 | 4.42 | 4.34 | 4.38 | 4.36 | qfq | 8,253,100 | 36,167,538 | -0.45% |
| 2025-05-13 | 4.44 | 4.45 | 4.33 | 4.40 | 4.38 | qfq | 10,174,600 | 44,552,993 | -0.23% |
| 2025-05-12 | 4.30 | 4.46 | 4.29 | 4.41 | 4.39 | qfq | 15,834,000 | 69,460,238 | 2.80% |
| 2025-05-09 | 4.35 | 4.36 | 4.25 | 4.29 | 4.27 | qfq | 8,977,400 | 38,601,735 | -1.15% |
| 2025-05-08 | 4.26 | 4.35 | 4.23 | 4.34 | 4.32 | qfq | 8,062,900 | 34,787,579 | 1.88% |
| 2025-05-07 | 4.27 | 4.30 | 4.23 | 4.26 | 4.24 | qfq | 7,286,624 | 31,016,864 | 0.71% |
| 2025-05-06 | 4.14 | 4.24 | 4.14 | 4.23 | 4.21 | qfq | 9,225,823 | 38,892,971 | 2.17% |
| 2025-04-30 | 4.09 | 4.35 | 4.04 | 4.14 | 4.12 | qfq | 18,141,800 | 76,191,100 | 1.72% |
| 2025-04-29 | 4.10 | 4.20 | 3.97 | 4.07 | 4.05 | qfq | 30,521,200 | 123,145,767 | -6.00% |
| 2025-04-28 | 4.44 | 4.47 | 4.31 | 4.33 | 4.31 | qfq | 8,422,350 | 36,764,022 | -2.48% |
| 2025-04-25 | 4.36 | 4.45 | 4.34 | 4.44 | 4.42 | qfq | 9,334,950 | 41,233,671 | 1.83% |
| 2025-04-24 | 4.36 | 4.39 | 4.31 | 4.36 | 4.34 | qfq | 7,325,100 | 31,922,610 | 0.00% |
| 2025-04-23 | 4.36 | 4.37 | 4.33 | 4.36 | 4.34 | qfq | 5,318,405 | 23,151,247 | 0.46% |
| 2025-04-22 | 4.33 | 4.36 | 4.31 | 4.34 | 4.32 | qfq | 5,235,900 | 22,710,494 | 0.23% |
| 2025-04-21 | 4.31 | 4.36 | 4.28 | 4.33 | 4.31 | qfq | 4,748,000 | 20,563,372 | 0.70% |
| 2025-04-18 | 4.30 | 4.34 | 4.28 | 4.30 | 4.28 | qfq | 3,935,200 | 16,937,660 | -0.23% |
| 2025-04-17 | 4.27 | 4.37 | 4.25 | 4.31 | 4.29 | qfq | 6,943,600 | 30,056,930 | 0.23% |
| 2025-04-16 | 4.36 | 4.37 | 4.23 | 4.30 | 4.28 | qfq | 7,102,700 | 30,494,117 | -1.60% |
| 2025-04-15 | 4.34 | 4.38 | 4.29 | 4.37 | 4.35 | qfq | 5,695,100 | 24,637,717 | 0.92% |
| 2025-04-14 | 4.32 | 4.37 | 4.31 | 4.33 | 4.31 | qfq | 7,443,550 | 32,361,236 | 0.46% |
| 2025-04-11 | 4.24 | 4.40 | 4.22 | 4.31 | 4.29 | qfq | 11,751,650 | 50,492,125 | 1.17% |
| 2025-04-10 | 4.28 | 4.35 | 4.26 | 4.26 | 4.24 | qfq | 10,113,783 | 43,539,808 | 0.71% |
| 2025-04-09 | 4.12 | 4.26 | 3.90 | 4.23 | 4.21 | qfq | 15,720,854 | 64,517,216 | 1.68% |
| 2025-04-08 | 4.09 | 4.19 | 4.02 | 4.16 | 4.14 | qfq | 17,697,507 | 72,578,496 | 1.46% |
| 2025-04-07 | 4.37 | 4.37 | 4.10 | 4.10 | 4.08 | qfq | 17,612,520 | 73,449,923 | -9.89% |
| 2025-04-03 | 4.50 | 4.59 | 4.49 | 4.55 | 4.53 | qfq | 8,686,900 | 39,451,509 | 0.22% |
| 2025-04-02 | 4.60 | 4.63 | 4.52 | 4.54 | 4.52 | qfq | 11,689,300 | 53,475,307 | -1.52% |
| 2025-04-01 | 4.56 | 4.66 | 4.55 | 4.61 | 4.59 | qfq | 10,088,900 | 46,578,965 | 0.88% |
| 2025-03-31 | 4.64 | 4.66 | 4.49 | 4.57 | 4.55 | qfq | 11,866,100 | 54,167,670 | -2.14% |
| 2025-03-28 | 4.72 | 4.74 | 4.64 | 4.67 | 4.65 | qfq | 9,714,000 | 45,458,203 | -1.48% |
| 2025-03-27 | 4.80 | 4.82 | 4.68 | 4.74 | 4.72 | qfq | 13,805,900 | 65,331,544 | -1.86% |
| 2025-03-26 | 4.80 | 4.85 | 4.75 | 4.83 | 4.81 | qfq | 22,019,002 | 105,929,306 | 0.00% |
| 2025-03-25 | 4.70 | 4.93 | 4.69 | 4.83 | 4.81 | qfq | 31,053,450 | 149,970,727 | 3.21% |
| 2025-03-24 | 4.80 | 4.82 | 4.58 | 4.68 | 4.66 | qfq | 17,737,403 | 83,111,187 | -2.09% |
| 2025-03-21 | 4.71 | 4.83 | 4.71 | 4.78 | 4.76 | qfq | 16,300,800 | 77,891,021 | 0.63% |
| 2025-03-20 | 4.70 | 4.78 | 4.67 | 4.75 | 4.73 | qfq | 14,100,401 | 66,812,294 | 1.28% |
| 2025-03-19 | 4.68 | 4.75 | 4.64 | 4.69 | 4.67 | qfq | 12,172,286 | 57,170,496 | 0.43% |
| 2025-03-18 | 4.68 | 4.69 | 4.63 | 4.67 | 4.65 | qfq | 7,505,290 | 34,970,692 | 0.21% |
| 2025-03-17 | 4.66 | 4.70 | 4.64 | 4.66 | 4.64 | qfq | 11,671,000 | 54,480,456 | 0.43% |
| 2025-03-14 | 4.61 | 4.65 | 4.56 | 4.64 | 4.62 | qfq | 11,280,550 | 51,969,899 | 0.43% |
| 2025-03-13 | 4.63 | 4.68 | 4.56 | 4.62 | 4.60 | qfq | 11,220,900 | 51,799,370 | -0.43% |
| 2025-03-12 | 4.61 | 4.68 | 4.58 | 4.64 | 4.62 | qfq | 14,789,750 | 68,462,571 | 1.09% |
| 2025-03-11 | 4.52 | 4.59 | 4.49 | 4.59 | 4.57 | qfq | 10,901,176 | 49,609,447 | 1.10% |
| 2025-03-10 | 4.49 | 4.57 | 4.49 | 4.54 | 4.52 | qfq | 10,223,800 | 46,341,998 | 0.89% |
| 2025-03-07 | 4.56 | 4.56 | 4.46 | 4.50 | 4.48 | qfq | 11,093,000 | 50,030,355 | -1.32% |
| 2025-03-06 | 4.48 | 4.58 | 4.47 | 4.56 | 4.54 | qfq | 13,670,949 | 61,949,007 | 2.01% |
| 2025-03-05 | 4.49 | 4.50 | 4.42 | 4.47 | 4.45 | qfq | 6,797,080 | 30,286,699 | -0.45% |
| 2025-03-04 | 4.40 | 4.50 | 4.39 | 4.49 | 4.47 | qfq | 8,381,400 | 37,473,514 | 1.13% |
| 2025-03-03 | 4.39 | 4.49 | 4.39 | 4.44 | 4.42 | qfq | 8,186,500 | 36,493,295 | 1.14% |
| 2025-02-28 | 4.45 | 4.48 | 4.37 | 4.39 | 4.37 | qfq | 9,723,400 | 42,977,143 | -2.01% |
| 2025-02-27 | 4.50 | 4.52 | 4.42 | 4.48 | 4.46 | qfq | 8,201,800 | 36,600,876 | -0.22% |
| 2025-02-26 | 4.46 | 4.50 | 4.46 | 4.49 | 4.47 | qfq | 7,729,602 | 34,648,804 | 0.67% |
| 2025-02-25 | 4.46 | 4.49 | 4.42 | 4.46 | 4.44 | qfq | 6,099,200 | 27,206,638 | -0.45% |
| 2025-02-24 | 4.50 | 4.52 | 4.45 | 4.48 | 4.46 | qfq | 9,354,700 | 41,858,944 | -0.44% |
| 2025-02-21 | 4.54 | 4.55 | 4.45 | 4.50 | 4.48 | qfq | 11,328,405 | 50,855,664 | -0.44% |
| 2025-02-20 | 4.44 | 4.54 | 4.44 | 4.52 | 4.50 | qfq | 11,838,503 | 53,144,516 | 1.12% |
| 2025-02-19 | 4.39 | 4.51 | 4.38 | 4.47 | 4.45 | qfq | 9,719,202 | 43,303,775 | 1.82% |
| 2025-02-18 | 4.45 | 4.51 | 4.38 | 4.39 | 4.37 | qfq | 11,455,976 | 50,986,839 | -1.57% |
| 2025-02-17 | 4.40 | 4.47 | 4.37 | 4.46 | 4.44 | qfq | 11,979,487 | 52,982,279 | 2.29% |
| 2025-02-14 | 4.42 | 4.43 | 4.35 | 4.36 | 4.34 | qfq | 8,721,000 | 38,237,832 | -0.91% |
| 2025-02-13 | 4.46 | 4.46 | 4.39 | 4.40 | 4.38 | qfq | 7,651,802 | 33,891,933 | -1.12% |
| 2025-02-12 | 4.44 | 4.47 | 4.42 | 4.45 | 4.43 | qfq | 6,940,703 | 30,839,337 | 0.23% |
| 2025-02-11 | 4.48 | 4.49 | 4.39 | 4.44 | 4.42 | qfq | 8,126,700 | 35,976,852 | -0.67% |
| 2025-02-10 | 4.47 | 4.49 | 4.43 | 4.47 | 4.45 | qfq | 8,837,800 | 39,380,961 | 0.45% |
| 2025-02-07 | 4.36 | 4.49 | 4.36 | 4.45 | 4.43 | qfq | 10,327,600 | 45,720,128 | 1.60% |
| 2025-02-06 | 4.26 | 4.38 | 4.26 | 4.38 | 4.36 | qfq | 9,500,714 | 41,178,500 | 1.86% |
| 2025-02-05 | 4.26 | 4.31 | 4.24 | 4.30 | 4.28 | qfq | 8,336,800 | 35,730,455 | 0.94% |
| 2025-01-27 | 4.27 | 4.36 | 4.26 | 4.26 | 4.24 | qfq | 8,970,800 | 38,736,171 | 0.00% |
| 2025-01-24 | 4.25 | 4.29 | 4.21 | 4.26 | 4.24 | qfq | 8,365,700 | 35,541,204 | -0.23% |
| 2025-01-23 | 4.32 | 4.37 | 4.26 | 4.27 | 4.25 | qfq | 6,681,300 | 28,842,421 | -0.47% |
| 2025-01-22 | 4.31 | 4.34 | 4.27 | 4.29 | 4.27 | qfq | 5,589,200 | 24,027,478 | -0.46% |
| 2025-01-21 | 4.35 | 4.38 | 4.27 | 4.31 | 4.29 | qfq | 7,228,600 | 31,157,627 | -0.92% |
| 2025-01-20 | 4.28 | 4.38 | 4.24 | 4.35 | 4.33 | qfq | 9,843,727 | 42,593,615 | 2.35% |
| 2025-01-17 | 4.23 | 4.27 | 4.18 | 4.25 | 4.23 | qfq | 5,617,700 | 23,765,202 | 0.47% |
| 2025-01-16 | 4.25 | 4.31 | 4.18 | 4.23 | 4.21 | qfq | 7,330,027 | 31,053,117 | 0.24% |
| 2025-01-15 | 4.26 | 4.26 | 4.17 | 4.22 | 4.20 | qfq | 6,935,800 | 29,208,470 | -0.47% |
| 2025-01-14 | 4.14 | 4.25 | 4.13 | 4.24 | 4.22 | qfq | 9,251,300 | 38,867,047 | 3.41% |
| 2025-01-13 | 4.09 | 4.13 | 4.01 | 4.10 | 4.08 | qfq | 6,748,400 | 27,496,022 | -0.24% |
| 2025-01-10 | 4.28 | 4.28 | 4.11 | 4.11 | 4.09 | qfq | 7,833,000 | 32,739,932 | -2.61% |
| 2025-01-09 | 4.25 | 4.30 | 4.21 | 4.22 | 4.20 | qfq | 5,765,100 | 24,524,986 | -0.94% |
| 2025-01-08 | 4.28 | 4.30 | 4.13 | 4.26 | 4.24 | qfq | 9,501,200 | 40,123,097 | -0.47% |
| 2025-01-07 | 4.21 | 4.30 | 4.18 | 4.28 | 4.26 | qfq | 7,796,600 | 33,054,013 | 0.94% |
| 2025-01-06 | 4.10 | 4.28 | 4.03 | 4.24 | 4.22 | qfq | 14,242,601 | 59,263,528 | 0.00% |
| 2025-01-03 | 4.39 | 4.43 | 4.22 | 4.24 | 4.22 | qfq | 10,760,800 | 46,468,574 | -3.42% |
| 2025-01-02 | 4.53 | 4.54 | 4.34 | 4.39 | 4.37 | qfq | 9,499,250 | 42,105,309 | -2.44% |
| 2024-12-31 | 4.63 | 4.65 | 4.48 | 4.50 | 4.48 | qfq | 9,886,550 | 44,872,415 | -2.60% |
| 2024-12-30 | 4.70 | 4.74 | 4.60 | 4.62 | 4.60 | qfq | 8,299,700 | 38,501,137 | -1.91% |
| 2024-12-27 | 4.59 | 4.73 | 4.56 | 4.71 | 4.69 | qfq | 10,612,800 | 49,737,012 | 3.06% |
| 2024-12-26 | 4.55 | 4.62 | 4.53 | 4.57 | 4.55 | qfq | 5,718,805 | 26,252,574 | 0.22% |
| 2024-12-25 | 4.65 | 4.66 | 4.49 | 4.56 | 4.54 | qfq | 10,106,650 | 45,945,331 | -1.72% |
| 2024-12-24 | 4.60 | 4.72 | 4.60 | 4.64 | 4.62 | qfq | 8,161,323 | 37,924,410 | 0.87% |
| 2024-12-23 | 4.81 | 4.85 | 4.58 | 4.60 | 4.58 | qfq | 15,753,550 | 73,620,467 | -4.37% |
| 2024-12-20 | 4.85 | 4.86 | 4.79 | 4.81 | 4.79 | qfq | 9,667,050 | 46,580,493 | -1.03% |
| 2024-12-19 | 4.79 | 4.88 | 4.74 | 4.86 | 4.84 | qfq | 10,440,500 | 50,366,917 | 1.25% |
| 2024-12-18 | 4.80 | 4.86 | 4.76 | 4.80 | 4.78 | qfq | 8,222,850 | 39,600,454 | 0.42% |
| 2024-12-17 | 4.95 | 4.95 | 4.77 | 4.78 | 4.76 | qfq | 14,226,100 | 68,829,239 | -3.04% |
| 2024-12-16 | 4.95 | 5.02 | 4.92 | 4.93 | 4.91 | qfq | 10,961,300 | 54,476,692 | -0.40% |
| 2024-12-13 | 5.05 | 5.06 | 4.95 | 4.95 | 4.93 | qfq | 15,581,253 | 77,764,440 | -2.37% |
| 2024-12-12 | 5.08 | 5.13 | 5.02 | 5.07 | 5.05 | qfq | 14,687,256 | 74,437,829 | 0.00% |
| 2024-12-11 | 4.98 | 5.08 | 4.97 | 5.07 | 5.05 | qfq | 21,009,926 | 106,033,959 | 2.01% |
| 2024-12-10 | 5.09 | 5.14 | 4.97 | 4.97 | 4.95 | qfq | 19,662,650 | 98,922,607 | -0.80% |
| 2024-12-09 | 5.04 | 5.06 | 4.96 | 5.01 | 4.99 | qfq | 14,819,200 | 74,145,026 | -0.60% |
| 2024-12-06 | 4.97 | 5.05 | 4.92 | 5.04 | 5.02 | qfq | 17,836,430 | 88,982,937 | 1.20% |
| 2024-12-05 | 4.99 | 5.01 | 4.94 | 4.98 | 4.96 | qfq | 16,715,900 | 83,073,506 | 0.00% |
| 2024-12-04 | 5.06 | 5.09 | 4.95 | 4.98 | 4.96 | qfq | 18,654,250 | 93,504,025 | -1.39% |
| 2024-12-03 | 5.09 | 5.10 | 5.00 | 5.05 | 5.03 | qfq | 16,158,176 | 81,456,678 | -0.59% |
| 2024-12-02 | 4.99 | 5.12 | 4.96 | 5.08 | 5.06 | qfq | 23,002,100 | 116,686,047 | 1.80% |
| 2024-11-29 | 4.97 | 5.08 | 4.94 | 4.99 | 4.97 | qfq | 19,194,850 | 96,090,347 | 0.40% |
| 2024-11-28 | 4.94 | 5.09 | 4.91 | 4.97 | 4.95 | qfq | 19,591,124 | 98,180,253 | 0.61% |
| 2024-11-27 | 4.85 | 4.95 | 4.73 | 4.94 | 4.92 | qfq | 19,196,224 | 92,621,383 | 0.41% |
| 2024-11-26 | 4.90 | 5.18 | 4.90 | 4.92 | 4.90 | qfq | 21,258,605 | 106,514,936 | 1.03% |
| 2024-11-25 | 4.90 | 4.92 | 4.76 | 4.87 | 4.85 | qfq | 14,162,500 | 68,459,595 | 0.62% |
| 2024-11-22 | 5.08 | 5.13 | 4.82 | 4.84 | 4.82 | qfq | 30,439,250 | 151,241,469 | -5.65% |
| 2024-11-21 | 5.00 | 5.25 | 4.94 | 5.13 | 5.11 | qfq | 49,639,825 | 253,778,407 | 5.77% |
| 2024-11-20 | 4.84 | 4.88 | 4.82 | 4.85 | 4.83 | qfq | 13,201,713 | 63,966,017 | 0.21% |
| 2024-11-19 | 4.75 | 4.84 | 4.73 | 4.84 | 4.82 | qfq | 11,220,000 | 53,621,220 | 1.89% |
| 2024-11-18 | 4.80 | 4.94 | 4.71 | 4.75 | 4.73 | qfq | 15,679,014 | 75,376,447 | -0.63% |
| 2024-11-15 | 4.92 | 5.04 | 4.76 | 4.78 | 4.76 | qfq | 19,685,150 | 96,415,089 | -2.85% |
| 2024-11-14 | 5.05 | 5.09 | 4.91 | 4.92 | 4.90 | qfq | 17,069,700 | 85,011,546 | -2.96% |
| 2024-11-13 | 5.12 | 5.14 | 4.93 | 5.07 | 5.05 | qfq | 21,019,150 | 105,987,145 | 1.40% |
| 2024-11-12 | 5.13 | 5.18 | 4.95 | 5.00 | 4.98 | qfq | 23,492,900 | 118,641,496 | -2.72% |
| 2024-11-11 | 5.09 | 5.18 | 5.06 | 5.14 | 5.12 | qfq | 27,682,325 | 141,500,473 | 2.59% |
| 2024-11-08 | 5.13 | 5.13 | 4.98 | 5.01 | 4.99 | qfq | 29,711,650 | 150,116,105 | -1.57% |
| 2024-11-07 | 5.00 | 5.12 | 4.94 | 5.09 | 5.07 | qfq | 28,706,250 | 144,777,295 | 0.99% |
| 2024-11-06 | 5.11 | 5.14 | 5.00 | 5.04 | 5.02 | qfq | 26,935,694 | 136,168,838 | -0.20% |
| 2024-11-05 | 4.99 | 5.10 | 4.95 | 5.05 | 5.03 | qfq | 32,989,157 | 165,876,075 | 1.20% |
| 2024-11-04 | 5.05 | 5.11 | 4.90 | 4.99 | 4.97 | qfq | 26,655,444 | 132,666,200 | 0.20% |
| 2024-11-01 | 5.05 | 5.37 | 4.96 | 4.98 | 4.96 | qfq | 64,903,246 | 333,988,747 | 1.22% |
| 2024-10-31 | 4.79 | 5.08 | 4.77 | 4.92 | 4.90 | qfq | 38,505,147 | 191,041,742 | 3.80% |
| 2024-10-30 | 4.82 | 4.84 | 4.72 | 4.74 | 4.72 | qfq | 22,065,900 | 105,102,468 | -1.46% |
| 2024-10-29 | 4.98 | 5.01 | 4.80 | 4.81 | 4.79 | qfq | 42,796,600 | 209,099,078 | -4.75% |
| 2024-10-28 | 4.96 | 5.15 | 4.95 | 5.05 | 5.03 | qfq | 59,730,210 | 300,772,174 | 3.91% |
| 2024-10-25 | 4.94 | 4.98 | 4.77 | 4.86 | 4.84 | qfq | 71,493,141 | 346,905,733 | 0.41% |
| 2024-10-24 | 4.50 | 4.84 | 4.40 | 4.84 | 4.82 | qfq | 50,418,808 | 236,529,528 | 10.00% |
| 2024-10-23 | 4.38 | 4.43 | 4.33 | 4.40 | 4.38 | qfq | 15,511,176 | 67,992,461 | 0.23% |
| 2024-10-22 | 4.22 | 4.39 | 4.20 | 4.39 | 4.37 | qfq | 19,839,588 | 85,353,434 | 3.78% |
| 2024-10-21 | 4.23 | 4.27 | 4.20 | 4.23 | 4.21 | qfq | 17,961,758 | 76,097,968 | 0.00% |
| 2024-10-18 | 4.15 | 4.28 | 4.13 | 4.23 | 4.21 | qfq | 15,406,825 | 64,913,664 | 1.93% |
| 2024-10-17 | 4.23 | 4.26 | 4.14 | 4.15 | 4.13 | qfq | 10,964,813 | 46,018,410 | -1.19% |
| 2024-10-16 | 4.14 | 4.26 | 4.14 | 4.20 | 4.18 | qfq | 11,857,855 | 49,814,700 | -0.71% |
| 2024-10-15 | 4.35 | 4.35 | 4.22 | 4.23 | 4.21 | qfq | 20,664,577 | 88,482,026 | -3.86% |
| 2024-10-14 | 4.45 | 4.45 | 4.25 | 4.40 | 4.38 | qfq | 28,852,665 | 125,782,580 | 5.77% |
| 2024-10-11 | 4.36 | 4.36 | 4.11 | 4.16 | 4.14 | qfq | 14,024,260 | 58,954,497 | -3.26% |
| 2024-10-10 | 4.23 | 4.40 | 4.18 | 4.30 | 4.28 | qfq | 18,354,994 | 79,303,680 | 1.42% |
| 2024-10-09 | 4.60 | 4.60 | 4.22 | 4.24 | 4.22 | qfq | 25,982,000 | 113,776,535 | -9.40% |
| 2024-10-08 | 4.88 | 4.88 | 4.44 | 4.68 | 4.66 | qfq | 36,887,866 | 171,948,833 | 5.41% |
| 2024-09-30 | 4.26 | 4.48 | 4.13 | 4.44 | 4.42 | qfq | 34,078,886 | 147,304,668 | 8.82% |
| 2024-09-27 | 3.98 | 4.08 | 3.97 | 4.08 | 4.06 | qfq | 11,155,489 | 44,852,038 | 3.55% |
| 2024-09-26 | 3.86 | 3.94 | 3.83 | 3.94 | 3.92 | qfq | 12,703,528 | 49,397,332 | 2.34% |
| 2024-09-25 | 3.86 | 3.96 | 3.84 | 3.85 | 3.83 | qfq | 15,977,236 | 62,213,529 | 0.52% |
| 2024-09-24 | 3.71 | 3.84 | 3.71 | 3.83 | 3.81 | qfq | 12,976,682 | 48,903,156 | 3.23% |
| 2024-09-23 | 3.73 | 3.74 | 3.68 | 3.71 | 3.69 | qfq | 5,598,250 | 20,729,041 | -0.27% |
| 2024-09-20 | 3.75 | 3.77 | 3.69 | 3.72 | 3.70 | qfq | 6,802,650 | 25,260,777 | -1.33% |
| 2024-09-19 | 3.64 | 3.79 | 3.63 | 3.77 | 3.75 | qfq | 12,162,700 | 45,477,978 | 3.86% |
| 2024-09-18 | 3.64 | 3.67 | 3.54 | 3.63 | 3.62 | qfq | 7,409,900 | 26,705,461 | -0.55% |
| 2024-09-13 | 3.77 | 3.77 | 3.65 | 3.65 | 3.64 | qfq | 8,651,700 | 31,873,268 | -2.93% |
| 2024-09-12 | 3.69 | 3.79 | 3.67 | 3.76 | 3.74 | qfq | 10,998,100 | 41,231,159 | 2.17% |
| 2024-09-11 | 3.66 | 3.72 | 3.64 | 3.68 | 3.66 | qfq | 4,589,700 | 16,924,671 | 0.00% |
| 2024-09-10 | 3.64 | 3.69 | 3.59 | 3.68 | 3.66 | qfq | 6,059,255 | 22,033,094 | 0.55% |
| 2024-09-09 | 3.63 | 3.68 | 3.62 | 3.66 | 3.65 | qfq | 4,432,100 | 16,176,634 | 0.55% |
| 2024-09-06 | 3.72 | 3.73 | 3.64 | 3.64 | 3.63 | qfq | 6,106,500 | 22,507,017 | -2.15% |
| 2024-09-05 | 3.69 | 3.76 | 3.69 | 3.72 | 3.70 | qfq | 6,279,750 | 23,390,142 | 0.27% |
| 2024-09-04 | 3.68 | 3.74 | 3.68 | 3.71 | 3.69 | qfq | 4,917,800 | 18,264,725 | -0.54% |
| 2024-09-03 | 3.69 | 3.74 | 3.67 | 3.73 | 3.71 | qfq | 5,340,600 | 19,787,949 | 1.08% |
| 2024-09-02 | 3.76 | 3.80 | 3.68 | 3.69 | 3.67 | qfq | 8,682,268 | 32,494,161 | -1.60% |
| 2024-08-30 | 3.75 | 3.80 | 3.69 | 3.75 | 3.73 | qfq | 8,580,700 | 32,300,102 | 0.81% |
| 2024-08-29 | 3.62 | 3.73 | 3.59 | 3.72 | 3.70 | qfq | 8,173,867 | 30,160,498 | 2.76% |
| 2024-08-28 | 3.60 | 3.68 | 3.60 | 3.62 | 3.61 | qfq | 7,046,677 | 25,614,024 | -0.28% |
| 2024-08-27 | 3.72 | 3.75 | 3.61 | 3.63 | 3.62 | qfq | 9,714,950 | 35,388,660 | -3.20% |
| 2024-08-26 | 3.70 | 3.76 | 3.68 | 3.75 | 3.73 | qfq | 6,808,688 | 25,421,741 | 1.90% |
| 2024-08-23 | 3.77 | 3.77 | 3.68 | 3.68 | 3.66 | qfq | 8,050,188 | 29,788,708 | -2.13% |
| 2024-08-22 | 3.79 | 3.83 | 3.75 | 3.76 | 3.74 | qfq | 5,562,150 | 21,027,694 | 0.00% |
| 2024-08-21 | 3.79 | 3.81 | 3.76 | 3.76 | 3.74 | qfq | 4,255,900 | 16,098,046 | -0.53% |
| 2024-08-20 | 3.86 | 3.87 | 3.78 | 3.78 | 3.76 | qfq | 6,748,100 | 25,687,828 | -2.33% |
| 2024-08-19 | 3.86 | 3.91 | 3.85 | 3.87 | 3.85 | qfq | 5,333,800 | 20,678,158 | 0.00% |
| 2024-08-16 | 3.91 | 3.92 | 3.86 | 3.87 | 3.85 | qfq | 4,336,300 | 16,850,899 | -0.77% |
| 2024-08-15 | 3.86 | 3.93 | 3.84 | 3.90 | 3.88 | qfq | 5,772,900 | 22,433,262 | 0.52% |
| 2024-08-14 | 3.95 | 3.95 | 3.88 | 3.88 | 3.86 | qfq | 4,990,700 | 19,448,884 | -1.27% |
| 2024-08-13 | 3.89 | 3.93 | 3.85 | 3.93 | 3.91 | qfq | 5,835,100 | 22,773,582 | 1.81% |
| 2024-08-12 | 3.93 | 3.94 | 3.86 | 3.86 | 3.84 | qfq | 5,048,800 | 19,667,730 | -1.28% |
| 2024-08-09 | 3.96 | 3.99 | 3.91 | 3.91 | 3.89 | qfq | 5,223,900 | 20,608,243 | -1.01% |
| 2024-08-08 | 3.95 | 3.97 | 3.90 | 3.95 | 3.93 | qfq | 6,723,300 | 26,473,729 | -1.00% |
| 2024-08-07 | 3.94 | 4.00 | 3.92 | 3.99 | 3.97 | qfq | 8,581,505 | 34,069,210 | 1.79% |
| 2024-08-06 | 3.89 | 3.92 | 3.86 | 3.92 | 3.90 | qfq | 6,655,674 | 25,942,672 | 1.55% |
| 2024-08-05 | 3.94 | 3.99 | 3.85 | 3.86 | 3.84 | qfq | 10,379,385 | 40,669,678 | -2.53% |
| 2024-08-02 | 3.96 | 4.04 | 3.93 | 3.96 | 3.94 | qfq | 8,728,600 | 34,826,932 | -0.75% |
| 2024-08-01 | 3.99 | 4.04 | 3.96 | 3.99 | 3.97 | qfq | 10,330,503 | 41,262,099 | 0.50% |
| 2024-07-31 | 3.87 | 3.99 | 3.84 | 3.97 | 3.95 | qfq | 9,684,727 | 38,151,626 | 2.58% |
| 2024-07-30 | 3.83 | 3.88 | 3.82 | 3.87 | 3.85 | qfq | 4,573,800 | 17,625,084 | 0.26% |
| 2024-07-29 | 3.92 | 3.93 | 3.83 | 3.86 | 3.84 | qfq | 6,198,900 | 23,963,012 | -0.77% |
| 2024-07-26 | 3.84 | 3.89 | 3.81 | 3.89 | 3.87 | qfq | 6,151,400 | 23,764,805 | 1.83% |
| 2024-07-25 | 3.80 | 3.86 | 3.75 | 3.82 | 3.80 | qfq | 6,662,109 | 25,356,208 | 0.79% |
| 2024-07-24 | 3.86 | 3.87 | 3.78 | 3.79 | 3.77 | qfq | 8,539,600 | 32,563,477 | -1.81% |
| 2024-07-23 | 3.92 | 3.94 | 3.86 | 3.86 | 3.84 | qfq | 6,571,337 | 25,591,170 | -1.28% |
| 2024-07-22 | 3.91 | 3.94 | 3.86 | 3.91 | 3.89 | qfq | 8,057,755 | 31,466,043 | 0.26% |
| 2024-07-19 | 3.90 | 3.97 | 3.89 | 3.90 | 3.88 | qfq | 7,486,500 | 29,283,520 | -1.27% |
| 2024-07-18 | 3.91 | 3.97 | 3.84 | 3.95 | 3.93 | qfq | 8,360,020 | 32,629,259 | 0.77% |
| 2024-07-17 | 4.00 | 4.00 | 3.90 | 3.92 | 3.90 | qfq | 6,360,710 | 25,009,094 | -1.51% |
| 2024-07-16 | 4.00 | 4.03 | 3.95 | 3.98 | 3.96 | qfq | 7,867,964 | 31,312,496 | -0.50% |
| 2024-07-15 | 4.10 | 4.10 | 3.98 | 4.00 | 3.98 | qfq | 8,239,807 | 33,114,780 | -2.20% |
| 2024-07-12 | 4.11 | 4.14 | 4.05 | 4.09 | 4.07 | qfq | 9,212,070 | 37,776,121 | 0.25% |
| 2024-07-11 | 3.99 | 4.11 | 3.98 | 4.08 | 4.06 | qfq | 18,775,975 | 76,001,497 | 4.08% |
| 2024-07-10 | 4.11 | 4.11 | 3.86 | 3.92 | 3.90 | qfq | 25,635,775 | 101,620,721 | -6.00% |
| 2024-07-09 | 4.12 | 4.19 | 4.02 | 4.17 | 4.15 | qfq | 7,921,066 | 32,555,436 | 1.21% |
| 2024-07-08 | 4.22 | 4.22 | 4.10 | 4.12 | 4.10 | qfq | 6,940,814 | 28,763,188 | -2.60% |
| 2024-07-05 | 4.17 | 4.24 | 4.13 | 4.23 | 4.21 | qfq | 6,414,400 | 26,878,269 | 0.95% |
| 2024-07-04 | 4.30 | 4.30 | 4.17 | 4.19 | 4.17 | qfq | 7,633,400 | 32,274,262 | -2.10% |
| 2024-07-03 | 4.40 | 4.41 | 4.27 | 4.28 | 4.26 | qfq | 7,295,905 | 31,443,747 | -1.83% |
| 2024-07-02 | 4.41 | 4.41 | 4.33 | 4.36 | 4.34 | qfq | 7,877,900 | 34,424,179 | -0.68% |
| 2024-07-01 | 4.33 | 4.44 | 4.32 | 4.39 | 4.37 | qfq | 9,926,800 | 43,393,710 | 0.00% |
| 2024-06-28 | 4.26 | 4.46 | 4.24 | 4.39 | 4.37 | qfq | 11,030,276 | 48,287,623 | 2.81% |
| 2024-06-27 | 4.39 | 4.42 | 4.26 | 4.27 | 4.25 | qfq | 8,710,825 | 37,715,841 | -2.73% |
| 2024-06-26 | 4.25 | 4.40 | 4.25 | 4.39 | 4.37 | qfq | 6,818,882 | 29,604,048 | 2.57% |
| 2024-06-25 | 4.29 | 4.40 | 4.26 | 4.28 | 4.26 | qfq | 9,101,500 | 39,171,938 | -0.47% |
| 2024-06-24 | 4.44 | 4.45 | 4.28 | 4.30 | 4.28 | qfq | 8,875,455 | 38,624,629 | -3.37% |
| 2024-06-21 | 4.48 | 4.53 | 4.42 | 4.45 | 4.43 | qfq | 5,959,355 | 26,638,672 | -0.22% |
| 2024-06-20 | 4.58 | 4.59 | 4.44 | 4.46 | 4.44 | qfq | 6,939,700 | 31,189,002 | -2.62% |
| 2024-06-19 | 4.69 | 4.71 | 4.57 | 4.58 | 4.56 | qfq | 8,164,200 | 37,674,943 | -3.17% |
| 2024-06-18 | 4.60 | 4.74 | 4.54 | 4.73 | 4.66 | qfq | 11,419,935 | 53,054,794 | 1.72% |
| 2024-06-17 | 4.63 | 4.73 | 4.58 | 4.65 | 4.58 | qfq | 9,804,950 | 45,730,198 | -0.21% |
| 2024-06-14 | 4.63 | 4.74 | 4.58 | 4.66 | 4.59 | qfq | 9,264,988 | 43,233,124 | 1.30% |
| 2024-06-13 | 4.66 | 4.67 | 4.59 | 4.60 | 4.53 | qfq | 6,993,150 | 32,301,552 | -0.65% |
| 2024-06-12 | 4.63 | 4.69 | 4.61 | 4.63 | 4.56 | qfq | 7,212,961 | 33,475,380 | 0.00% |
| 2024-06-11 | 4.56 | 4.66 | 4.54 | 4.63 | 4.56 | qfq | 9,400,150 | 43,271,802 | 0.43% |
| 2024-06-07 | 4.58 | 4.69 | 4.55 | 4.61 | 4.54 | qfq | 8,044,800 | 37,147,852 | 1.54% |
| 2024-06-06 | 4.77 | 4.83 | 4.50 | 4.54 | 4.47 | qfq | 13,820,610 | 63,862,628 | -4.62% |
| 2024-06-05 | 4.87 | 4.90 | 4.76 | 4.76 | 4.69 | qfq | 8,928,469 | 43,075,172 | -2.46% |
| 2024-06-04 | 4.85 | 4.90 | 4.75 | 4.88 | 4.81 | qfq | 10,286,093 | 49,576,762 | 0.83% |
| 2024-06-03 | 4.95 | 4.95 | 4.81 | 4.84 | 4.77 | qfq | 10,531,863 | 51,174,222 | -1.83% |
| 2024-05-31 | 4.95 | 4.98 | 4.90 | 4.93 | 4.86 | qfq | 9,591,186 | 47,249,425 | -1.00% |
| 2024-05-30 | 5.00 | 5.06 | 4.97 | 4.98 | 4.91 | qfq | 9,290,400 | 46,486,144 | -0.80% |
| 2024-05-29 | 5.04 | 5.08 | 4.96 | 5.02 | 4.95 | qfq | 13,776,400 | 69,393,827 | -0.59% |
| 2024-05-28 | 4.99 | 5.11 | 4.95 | 5.05 | 4.98 | qfq | 17,385,000 | 87,738,201 | 1.00% |
| 2024-05-27 | 4.88 | 5.00 | 4.85 | 5.00 | 4.93 | qfq | 15,235,810 | 75,598,526 | 2.25% |
| 2024-05-24 | 4.81 | 4.98 | 4.79 | 4.89 | 4.82 | qfq | 11,865,100 | 58,432,461 | 1.66% |
| 2024-05-23 | 4.91 | 4.92 | 4.80 | 4.81 | 4.74 | qfq | 8,523,675 | 41,348,534 | -2.63% |
| 2024-05-22 | 4.87 | 4.96 | 4.85 | 4.94 | 4.87 | qfq | 7,060,700 | 34,756,140 | 0.00% |
| 2024-05-21 | 5.01 | 5.01 | 4.93 | 4.94 | 4.87 | qfq | 6,287,100 | 31,169,889 | -0.60% |
| 2024-05-20 | 4.99 | 5.02 | 4.95 | 4.97 | 4.90 | qfq | 7,074,100 | 35,254,563 | 0.20% |
| 2024-05-17 | 4.91 | 4.96 | 4.89 | 4.96 | 4.89 | qfq | 7,034,193 | 34,692,654 | 0.40% |
| 2024-05-16 | 5.01 | 5.01 | 4.90 | 4.94 | 4.87 | qfq | 7,990,875 | 39,593,899 | -0.40% |
| 2024-05-15 | 4.99 | 5.07 | 4.95 | 4.96 | 4.89 | qfq | 11,051,150 | 55,241,368 | -0.60% |
| 2024-05-14 | 4.92 | 5.05 | 4.92 | 4.99 | 4.92 | qfq | 11,808,000 | 59,021,795 | 0.00% |
| 2024-05-13 | 5.00 | 5.07 | 4.93 | 4.99 | 4.92 | qfq | 14,790,761 | 74,014,152 | 0.00% |
| 2024-05-10 | 4.92 | 5.02 | 4.87 | 4.99 | 4.92 | qfq | 12,818,545 | 63,557,746 | 1.42% |
| 2024-05-09 | 4.95 | 4.99 | 4.89 | 4.92 | 4.85 | qfq | 11,861,006 | 58,561,526 | -0.61% |
| 2024-05-08 | 4.98 | 5.01 | 4.91 | 4.95 | 4.88 | qfq | 12,147,716 | 60,264,982 | -0.60% |
| 2024-05-07 | 5.01 | 5.05 | 4.93 | 4.98 | 4.91 | qfq | 15,282,700 | 76,062,570 | -0.40% |
| 2024-05-06 | 5.06 | 5.17 | 4.90 | 5.00 | 4.93 | qfq | 36,133,608 | 182,298,291 | 2.46% |
| 2024-04-30 | 4.98 | 5.00 | 4.79 | 4.88 | 4.81 | qfq | 25,665,714 | 125,074,710 | 0.00% |
| 2024-04-29 | 4.69 | 4.89 | 4.69 | 4.88 | 4.81 | qfq | 17,760,401 | 85,731,147 | 3.83% |
| 2024-04-26 | 4.65 | 4.73 | 4.64 | 4.70 | 4.63 | qfq | 13,387,306 | 62,696,538 | 0.21% |
| 2024-04-25 | 4.59 | 4.71 | 4.56 | 4.69 | 4.62 | qfq | 12,328,544 | 57,501,339 | 2.18% |
| 2024-04-24 | 4.38 | 4.59 | 4.37 | 4.59 | 4.52 | qfq | 11,787,600 | 53,010,491 | 5.03% |
| 2024-04-23 | 4.33 | 4.42 | 4.31 | 4.37 | 4.31 | qfq | 8,007,606 | 35,015,645 | 0.92% |
| 2024-04-22 | 4.35 | 4.39 | 4.24 | 4.33 | 4.27 | qfq | 7,595,500 | 32,875,681 | -0.23% |
| 2024-04-19 | 4.33 | 4.46 | 4.32 | 4.34 | 4.28 | qfq | 6,882,810 | 30,056,957 | -1.14% |
| 2024-04-18 | 4.47 | 4.47 | 4.38 | 4.39 | 4.33 | qfq | 7,437,515 | 32,852,832 | -1.79% |
| 2024-04-17 | 4.15 | 4.48 | 4.15 | 4.47 | 4.40 | qfq | 15,608,596 | 67,949,869 | 9.29% |
| 2024-04-16 | 4.40 | 4.42 | 4.07 | 4.09 | 4.03 | qfq | 16,751,526 | 70,431,615 | -7.67% |
| 2024-04-15 | 4.58 | 4.59 | 4.35 | 4.43 | 4.37 | qfq | 14,209,700 | 63,416,054 | -4.11% |
| 2024-04-12 | 4.60 | 4.75 | 4.55 | 4.62 | 4.55 | qfq | 10,830,544 | 50,049,305 | 0.00% |
| 2024-04-11 | 4.50 | 4.72 | 4.45 | 4.62 | 4.55 | qfq | 11,641,300 | 53,709,228 | 1.99% |
| 2024-04-10 | 4.60 | 4.60 | 4.50 | 4.53 | 4.46 | qfq | 7,431,140 | 33,701,876 | -1.95% |
| 2024-04-09 | 4.50 | 4.62 | 4.50 | 4.62 | 4.55 | qfq | 8,864,020 | 40,595,028 | 1.99% |
| 2024-04-08 | 4.64 | 4.64 | 4.52 | 4.53 | 4.46 | qfq | 9,979,543 | 45,549,051 | -2.58% |
| 2024-04-03 | 4.80 | 4.80 | 4.62 | 4.65 | 4.58 | qfq | 14,571,400 | 68,151,796 | -3.93% |
| 2024-04-02 | 4.81 | 4.85 | 4.71 | 4.84 | 4.77 | qfq | 20,659,095 | 98,670,264 | 0.00% |
| 2024-04-01 | 4.54 | 4.95 | 4.53 | 4.84 | 4.77 | qfq | 32,994,524 | 157,642,580 | 7.32% |
| 2024-03-29 | 4.40 | 4.53 | 4.40 | 4.51 | 4.44 | qfq | 8,258,380 | 37,166,661 | 1.58% |
| 2024-03-28 | 4.29 | 4.49 | 4.29 | 4.44 | 4.38 | qfq | 12,728,493 | 56,313,311 | 3.50% |
| 2024-03-27 | 4.41 | 4.44 | 4.29 | 4.29 | 4.23 | qfq | 6,683,393 | 29,054,435 | -2.72% |
| 2024-03-26 | 4.41 | 4.44 | 4.35 | 4.41 | 4.35 | qfq | 7,648,239 | 33,622,332 | 0.00% |
| 2024-03-25 | 4.45 | 4.52 | 4.41 | 4.41 | 4.35 | qfq | 8,759,190 | 39,186,020 | -1.34% |
| 2024-03-22 | 4.53 | 4.55 | 4.45 | 4.47 | 4.40 | qfq | 8,555,900 | 38,418,713 | -1.54% |
| 2024-03-21 | 4.53 | 4.55 | 4.46 | 4.54 | 4.47 | qfq | 9,544,500 | 43,056,060 | 0.67% |
| 2024-03-20 | 4.48 | 4.52 | 4.47 | 4.51 | 4.44 | qfq | 6,889,200 | 30,992,287 | 0.45% |
| 2024-03-19 | 4.52 | 4.54 | 4.48 | 4.49 | 4.42 | qfq | 7,523,900 | 33,932,371 | -0.88% |
| 2024-03-18 | 4.52 | 4.55 | 4.48 | 4.53 | 4.46 | qfq | 9,239,998 | 41,665,285 | 0.67% |
| 2024-03-15 | 4.46 | 4.50 | 4.42 | 4.50 | 4.43 | qfq | 8,502,150 | 37,879,842 | 0.90% |
| 2024-03-14 | 4.52 | 4.54 | 4.40 | 4.46 | 4.39 | qfq | 8,788,200 | 39,300,648 | -0.89% |
| 2024-03-13 | 4.52 | 4.54 | 4.48 | 4.50 | 4.43 | qfq | 9,937,100 | 44,816,752 | 0.22% |
| 2024-03-12 | 4.51 | 4.56 | 4.47 | 4.49 | 4.42 | qfq | 9,095,487 | 40,996,005 | 0.00% |
| 2024-03-11 | 4.44 | 4.49 | 4.40 | 4.49 | 4.42 | qfq | 12,216,750 | 54,499,325 | 2.28% |
| 2024-03-08 | 4.36 | 4.43 | 4.34 | 4.39 | 4.33 | qfq | 6,692,261 | 29,376,650 | 0.23% |
| 2024-03-07 | 4.44 | 4.45 | 4.36 | 4.38 | 4.32 | qfq | 9,067,250 | 39,990,355 | -0.90% |
| 2024-03-06 | 4.36 | 4.45 | 4.31 | 4.42 | 4.36 | qfq | 13,267,400 | 58,521,397 | 2.79% |
| 2024-03-05 | 4.42 | 4.43 | 4.28 | 4.30 | 4.24 | qfq | 10,817,800 | 46,907,235 | -3.15% |
| 2024-03-04 | 4.41 | 4.50 | 4.38 | 4.44 | 4.38 | qfq | 9,709,635 | 43,060,196 | 0.45% |
| 2024-03-01 | 4.38 | 4.44 | 4.36 | 4.42 | 4.36 | qfq | 11,025,637 | 48,592,321 | 1.38% |
| 2024-02-29 | 4.20 | 4.36 | 4.19 | 4.36 | 4.30 | qfq | 12,418,697 | 53,301,271 | 3.32% |
| 2024-02-28 | 4.48 | 4.57 | 4.21 | 4.22 | 4.16 | qfq | 20,922,000 | 92,453,532 | -5.38% |
| 2024-02-27 | 4.35 | 4.46 | 4.32 | 4.46 | 4.39 | qfq | 14,095,150 | 62,130,177 | 1.36% |
| 2024-02-26 | 4.43 | 4.44 | 4.34 | 4.40 | 4.34 | qfq | 14,123,975 | 61,951,899 | 0.46% |
| 2024-02-23 | 4.50 | 4.50 | 4.31 | 4.38 | 4.32 | qfq | 15,845,287 | 69,292,077 | 0.46% |
| 2024-02-22 | 4.37 | 4.43 | 4.26 | 4.36 | 4.30 | qfq | 21,699,981 | 94,046,995 | -1.80% |
| 2024-02-21 | 4.73 | 4.73 | 4.40 | 4.44 | 4.38 | qfq | 37,333,627 | 169,614,611 | 3.26% |
| 2024-02-20 | 4.16 | 4.38 | 4.03 | 4.30 | 4.24 | qfq | 16,028,323 | 68,120,468 | 3.37% |
| 2024-02-19 | 4.00 | 4.22 | 4.00 | 4.16 | 4.10 | qfq | 18,444,169 | 76,294,389 | 5.32% |
| 2024-02-08 | 3.66 | 4.02 | 3.63 | 3.95 | 3.89 | qfq | 21,949,570 | 84,497,814 | 8.22% |
| 2024-02-07 | 3.68 | 3.79 | 3.58 | 3.65 | 3.60 | qfq | 18,186,555 | 66,781,497 | -2.41% |
| 2024-02-06 | 3.51 | 3.83 | 3.41 | 3.74 | 3.69 | qfq | 20,874,705 | 74,681,895 | 0.00% |
| 2024-02-05 | 4.19 | 4.20 | 3.74 | 3.74 | 3.69 | qfq | 24,123,701 | 92,157,549 | -10.10% |
| 2024-02-02 | 4.21 | 4.49 | 4.05 | 4.16 | 4.10 | qfq | 23,991,188 | 102,141,998 | -0.72% |
| 2024-02-01 | 4.27 | 4.34 | 4.15 | 4.19 | 4.13 | qfq | 14,669,500 | 62,011,554 | -2.33% |
| 2024-01-31 | 4.46 | 4.52 | 4.28 | 4.29 | 4.23 | qfq | 14,766,700 | 64,762,356 | -4.03% |
| 2024-01-30 | 4.47 | 4.64 | 4.46 | 4.47 | 4.40 | qfq | 13,924,101 | 63,127,060 | -1.76% |
| 2024-01-29 | 4.73 | 4.73 | 4.54 | 4.55 | 4.48 | qfq | 17,660,300 | 81,282,120 | -3.40% |
| 2024-01-26 | 4.76 | 4.82 | 4.70 | 4.71 | 4.64 | qfq | 24,464,658 | 115,960,808 | -1.26% |
| 2024-01-25 | 4.90 | 4.92 | 4.66 | 4.77 | 4.70 | qfq | 38,553,800 | 183,096,726 | -1.85% |
| 2024-01-24 | 4.64 | 4.86 | 4.62 | 4.86 | 4.79 | qfq | 16,883,032 | 81,479,066 | 9.95% |
| 2024-01-23 | 4.43 | 4.43 | 4.22 | 4.42 | 4.36 | qfq | 15,612,468 | 67,929,699 | 0.45% |
| 2024-01-22 | 4.73 | 4.77 | 4.35 | 4.40 | 4.34 | qfq | 15,770,200 | 71,714,366 | -7.37% |
| 2024-01-19 | 4.88 | 4.94 | 4.74 | 4.75 | 4.68 | qfq | 10,167,371 | 48,953,976 | -1.86% |
| 2024-01-18 | 4.85 | 4.93 | 4.70 | 4.84 | 4.77 | qfq | 17,584,911 | 84,502,120 | -1.43% |
| 2024-01-17 | 5.02 | 5.17 | 4.91 | 4.91 | 4.84 | qfq | 19,997,223 | 100,578,218 | -2.00% |
| 2024-01-16 | 4.95 | 5.10 | 4.93 | 5.01 | 4.94 | qfq | 9,700,195 | 48,477,402 | 0.80% |
| 2024-01-15 | 4.95 | 5.01 | 4.93 | 4.97 | 4.90 | qfq | 7,297,800 | 36,299,867 | 0.40% |
| 2024-01-12 | 5.02 | 5.03 | 4.93 | 4.95 | 4.88 | qfq | 6,785,100 | 33,799,466 | -0.40% |
| 2024-01-11 | 4.95 | 4.98 | 4.90 | 4.97 | 4.90 | qfq | 7,377,500 | 36,495,215 | 1.22% |
| 2024-01-10 | 4.94 | 4.99 | 4.85 | 4.91 | 4.84 | qfq | 8,051,900 | 39,621,101 | -0.61% |
| 2024-01-09 | 4.85 | 5.00 | 4.85 | 4.94 | 4.87 | qfq | 9,314,900 | 45,979,262 | 1.65% |
| 2024-01-08 | 4.95 | 4.98 | 4.84 | 4.86 | 4.79 | qfq | 8,250,182 | 40,377,951 | -2.61% |
| 2024-01-05 | 5.05 | 5.10 | 4.94 | 4.99 | 4.92 | qfq | 8,643,000 | 43,273,642 | -1.77% |
| 2024-01-04 | 5.06 | 5.11 | 5.01 | 5.08 | 5.01 | qfq | 8,492,320 | 42,980,610 | -0.20% |
| 2024-01-03 | 5.06 | 5.18 | 5.02 | 5.09 | 5.02 | qfq | 11,426,700 | 58,166,586 | 0.59% |
| 2024-01-02 | 4.95 | 5.08 | 4.95 | 5.06 | 4.99 | qfq | 8,416,175 | 42,538,317 | 1.00% |
| 2023-12-29 | 4.91 | 5.02 | 4.89 | 5.01 | 4.94 | qfq | 9,177,407 | 45,636,295 | 1.62% |
| 2023-12-28 | 4.72 | 4.94 | 4.68 | 4.93 | 4.86 | qfq | 10,974,835 | 53,374,028 | 4.45% |
| 2023-12-27 | 4.69 | 4.74 | 4.66 | 4.72 | 4.65 | qfq | 4,489,385 | 21,101,083 | 0.21% |
| 2023-12-26 | 4.75 | 4.80 | 4.68 | 4.71 | 4.64 | qfq | 6,676,585 | 31,483,413 | -1.46% |
| 2023-12-25 | 4.80 | 4.82 | 4.75 | 4.78 | 4.71 | qfq | 4,304,500 | 20,556,298 | -0.62% |
| 2023-12-22 | 4.88 | 4.88 | 4.78 | 4.81 | 4.74 | qfq | 5,442,150 | 26,251,529 | -0.82% |
| 2023-12-21 | 4.77 | 4.87 | 4.72 | 4.85 | 4.78 | qfq | 4,795,903 | 23,017,061 | 1.25% |
| 2023-12-20 | 4.83 | 4.85 | 4.79 | 4.79 | 4.72 | qfq | 4,342,250 | 20,919,235 | -0.62% |
| 2023-12-19 | 4.80 | 4.84 | 4.76 | 4.82 | 4.75 | qfq | 5,120,400 | 24,594,729 | 0.63% |
| 2023-12-18 | 4.84 | 4.88 | 4.77 | 4.79 | 4.72 | qfq | 5,818,700 | 28,010,389 | -1.64% |
| 2023-12-15 | 4.92 | 4.96 | 4.85 | 4.87 | 4.80 | qfq | 6,496,700 | 31,712,342 | -1.02% |
| 2023-12-14 | 4.90 | 4.98 | 4.88 | 4.92 | 4.85 | qfq | 7,381,972 | 36,438,243 | 0.82% |
| 2023-12-13 | 4.86 | 4.94 | 4.83 | 4.88 | 4.81 | qfq | 6,682,100 | 32,706,269 | 0.41% |
| 2023-12-12 | 4.87 | 4.88 | 4.80 | 4.86 | 4.79 | qfq | 7,735,745 | 37,392,245 | -0.41% |
| 2023-12-11 | 4.83 | 4.89 | 4.73 | 4.88 | 4.81 | qfq | 11,033,200 | 53,361,488 | 0.83% |
| 2023-12-08 | 5.04 | 5.07 | 4.83 | 4.84 | 4.77 | qfq | 20,786,680 | 101,924,192 | -4.54% |
| 2023-12-07 | 5.07 | 5.11 | 5.00 | 5.07 | 5.00 | qfq | 11,710,050 | 59,220,635 | 0.80% |
| 2023-12-06 | 5.00 | 5.07 | 4.91 | 5.03 | 4.96 | qfq | 8,515,121 | 42,763,611 | 0.60% |
| 2023-12-05 | 5.06 | 5.08 | 5.00 | 5.00 | 4.93 | qfq | 4,749,190 | 23,896,677 | -1.19% |
| 2023-12-04 | 5.05 | 5.08 | 5.03 | 5.06 | 4.99 | qfq | 4,818,801 | 24,351,569 | 0.00% |
| 2023-12-01 | 5.04 | 5.08 | 5.01 | 5.06 | 4.99 | qfq | 6,116,701 | 30,910,017 | 0.80% |
| 2023-11-30 | 5.07 | 5.07 | 4.99 | 5.02 | 4.95 | qfq | 5,620,468 | 28,220,417 | -0.59% |
| 2023-11-29 | 5.06 | 5.09 | 5.03 | 5.05 | 4.98 | qfq | 5,886,968 | 29,805,763 | 0.00% |
| 2023-11-28 | 5.03 | 5.07 | 5.00 | 5.05 | 4.98 | qfq | 6,318,153 | 31,887,228 | 0.40% |
| 2023-11-27 | 5.00 | 5.05 | 5.00 | 5.03 | 4.96 | qfq | 5,420,100 | 27,247,500 | 0.40% |
| 2023-11-24 | 5.08 | 5.09 | 5.00 | 5.01 | 4.94 | qfq | 5,797,088 | 29,126,601 | -0.99% |
| 2023-11-23 | 5.01 | 5.08 | 5.00 | 5.06 | 4.99 | qfq | 5,377,395 | 27,175,516 | 1.00% |
| 2023-11-22 | 5.04 | 5.08 | 5.00 | 5.01 | 4.94 | qfq | 6,645,626 | 33,571,903 | -0.99% |
| 2023-11-21 | 5.10 | 5.10 | 5.04 | 5.06 | 4.99 | qfq | 5,834,726 | 29,585,932 | -0.39% |
| 2023-11-20 | 5.06 | 5.10 | 5.03 | 5.08 | 5.01 | qfq | 5,938,450 | 30,160,368 | 0.40% |
| 2023-11-17 | 4.97 | 5.07 | 4.92 | 5.06 | 4.99 | qfq | 7,071,400 | 35,634,063 | 1.00% |
| 2023-11-16 | 5.04 | 5.06 | 5.00 | 5.01 | 4.94 | qfq | 6,873,832 | 34,534,712 | -0.40% |
| 2023-11-15 | 5.05 | 5.10 | 5.02 | 5.03 | 4.96 | qfq | 6,681,573 | 33,720,101 | 0.00% |
| 2023-11-14 | 4.97 | 5.04 | 4.96 | 5.03 | 4.96 | qfq | 9,176,600 | 45,945,982 | 1.21% |
| 2023-11-13 | 4.94 | 4.97 | 4.90 | 4.97 | 4.90 | qfq | 6,331,801 | 31,301,218 | 0.61% |
| 2023-11-10 | 4.90 | 4.98 | 4.86 | 4.94 | 4.87 | qfq | 7,647,900 | 37,754,069 | 0.82% |
| 2023-11-09 | 4.91 | 4.96 | 4.89 | 4.90 | 4.83 | qfq | 6,565,100 | 32,275,060 | -0.20% |
| 2023-11-08 | 4.92 | 4.95 | 4.89 | 4.91 | 4.84 | qfq | 5,702,593 | 28,025,079 | -0.41% |
| 2023-11-07 | 4.94 | 4.95 | 4.88 | 4.93 | 4.86 | qfq | 6,483,650 | 31,848,108 | -0.20% |
| 2023-11-06 | 4.88 | 4.95 | 4.85 | 4.94 | 4.87 | qfq | 8,947,920 | 44,045,529 | 2.07% |
| 2023-11-03 | 4.82 | 4.87 | 4.81 | 4.84 | 4.77 | qfq | 4,896,400 | 23,747,261 | 0.21% |
| 2023-11-02 | 4.86 | 4.89 | 4.82 | 4.83 | 4.76 | qfq | 6,196,100 | 29,991,739 | -1.43% |
| 2023-11-01 | 4.85 | 4.91 | 4.82 | 4.90 | 4.83 | qfq | 7,613,364 | 37,166,270 | 1.03% |
| 2023-10-31 | 4.83 | 4.92 | 4.81 | 4.85 | 4.78 | qfq | 9,413,700 | 45,624,057 | 0.83% |
| 2023-10-30 | 4.72 | 4.83 | 4.69 | 4.81 | 4.74 | qfq | 7,314,600 | 35,076,513 | 1.91% |
| 2023-10-27 | 4.64 | 4.73 | 4.59 | 4.72 | 4.65 | qfq | 6,057,636 | 28,399,629 | 1.94% |
| 2023-10-26 | 4.57 | 4.65 | 4.52 | 4.63 | 4.56 | qfq | 4,226,450 | 19,388,978 | 0.87% |
| 2023-10-25 | 4.53 | 4.63 | 4.52 | 4.59 | 4.52 | qfq | 3,741,100 | 17,210,870 | 1.32% |
| 2023-10-24 | 4.45 | 4.55 | 4.43 | 4.53 | 4.46 | qfq | 4,394,595 | 19,792,010 | 2.03% |
| 2023-10-23 | 4.56 | 4.58 | 4.42 | 4.44 | 4.38 | qfq | 5,569,175 | 24,957,516 | -2.63% |
| 2023-10-20 | 4.46 | 4.62 | 4.46 | 4.56 | 4.49 | qfq | 4,258,536 | 19,437,308 | 0.44% |
| 2023-10-19 | 4.58 | 4.60 | 4.53 | 4.54 | 4.47 | qfq | 4,954,800 | 22,602,199 | -0.87% |
| 2023-10-18 | 4.75 | 4.75 | 4.58 | 4.58 | 4.51 | qfq | 7,006,900 | 32,471,452 | -3.38% |
| 2023-10-17 | 4.77 | 4.79 | 4.72 | 4.74 | 4.67 | qfq | 3,991,000 | 18,973,511 | -0.63% |
| 2023-10-16 | 4.82 | 4.84 | 4.75 | 4.77 | 4.70 | qfq | 4,956,310 | 23,716,213 | -1.04% |
| 2023-10-13 | 4.87 | 4.87 | 4.81 | 4.82 | 4.75 | qfq | 4,739,050 | 22,860,758 | -1.23% |
| 2023-10-12 | 4.84 | 4.88 | 4.82 | 4.88 | 4.81 | qfq | 5,465,811 | 26,549,085 | 1.24% |
| 2023-10-11 | 4.84 | 4.86 | 4.81 | 4.82 | 4.75 | qfq | 4,769,050 | 23,068,997 | 0.00% |
| 2023-10-10 | 4.83 | 4.87 | 4.82 | 4.82 | 4.75 | qfq | 4,058,900 | 19,633,104 | -0.21% |
| 2023-10-09 | 4.86 | 4.86 | 4.82 | 4.83 | 4.76 | qfq | 4,168,200 | 20,150,416 | -0.62% |
| 2023-09-28 | 4.81 | 4.87 | 4.81 | 4.86 | 4.79 | qfq | 4,401,000 | 21,353,415 | 0.83% |
| 2023-09-27 | 4.78 | 4.87 | 4.78 | 4.82 | 4.75 | qfq | 4,472,050 | 21,654,093 | 0.00% |
| 2023-09-26 | 4.83 | 4.85 | 4.80 | 4.82 | 4.75 | qfq | 2,710,700 | 13,057,915 | -0.21% |
| 2023-09-25 | 4.85 | 4.86 | 4.81 | 4.83 | 4.76 | qfq | 3,010,900 | 14,549,289 | -0.21% |
| 2023-09-22 | 4.77 | 4.85 | 4.75 | 4.84 | 4.77 | qfq | 4,042,800 | 19,459,055 | 1.47% |
| 2023-09-21 | 4.76 | 4.82 | 4.76 | 4.77 | 4.70 | qfq | 2,791,000 | 13,330,063 | -0.42% |
| 2023-09-20 | 4.80 | 4.85 | 4.78 | 4.79 | 4.72 | qfq | 3,531,700 | 16,975,698 | -1.03% |
| 2023-09-19 | 4.88 | 4.88 | 4.82 | 4.84 | 4.77 | qfq | 4,565,950 | 22,091,485 | -1.02% |
| 2023-09-18 | 4.87 | 4.90 | 4.74 | 4.89 | 4.82 | qfq | 5,868,256 | 28,466,592 | 0.41% |
| 2023-09-15 | 4.81 | 4.87 | 4.77 | 4.87 | 4.80 | qfq | 4,823,100 | 23,252,487 | 1.46% |
| 2023-09-14 | 4.86 | 4.86 | 4.77 | 4.80 | 4.73 | qfq | 4,142,800 | 19,919,378 | -0.83% |
| 2023-09-13 | 4.91 | 4.92 | 4.82 | 4.84 | 4.77 | qfq | 4,820,300 | 23,430,408 | -1.43% |
| 2023-09-12 | 4.90 | 4.92 | 4.86 | 4.91 | 4.84 | qfq | 3,886,550 | 19,047,485 | 0.41% |
| 2023-09-11 | 4.85 | 4.91 | 4.83 | 4.89 | 4.82 | qfq | 3,810,000 | 18,592,575 | 0.41% |
| 2023-09-08 | 4.82 | 4.90 | 4.81 | 4.87 | 4.80 | qfq | 4,913,029 | 23,829,596 | 0.41% |
| 2023-09-07 | 4.93 | 4.93 | 4.83 | 4.85 | 4.78 | qfq | 5,820,000 | 28,390,548 | -1.62% |
| 2023-09-06 | 4.93 | 4.95 | 4.88 | 4.93 | 4.86 | qfq | 4,744,712 | 23,347,438 | 0.41% |
| 2023-09-05 | 4.92 | 4.93 | 4.88 | 4.91 | 4.84 | qfq | 4,409,293 | 21,618,761 | -0.20% |
| 2023-09-04 | 4.87 | 4.93 | 4.84 | 4.92 | 4.85 | qfq | 7,886,100 | 38,619,197 | 1.44% |
| 2023-09-01 | 4.86 | 4.89 | 4.82 | 4.85 | 4.78 | qfq | 3,106,556 | 15,055,424 | -0.21% |
| 2023-08-31 | 4.88 | 4.88 | 4.81 | 4.86 | 4.79 | qfq | 4,370,507 | 21,122,000 | 0.00% |
| 2023-08-30 | 4.86 | 4.93 | 4.85 | 4.86 | 4.79 | qfq | 5,487,409 | 26,806,066 | -0.61% |
| 2023-08-29 | 4.79 | 4.89 | 4.76 | 4.89 | 4.82 | qfq | 6,641,300 | 32,168,023 | 2.52% |
| 2023-08-28 | 4.88 | 4.93 | 4.75 | 4.77 | 4.70 | qfq | 9,419,800 | 45,579,515 | 1.71% |
| 2023-08-25 | 4.79 | 4.81 | 4.68 | 4.69 | 4.62 | qfq | 6,226,864 | 29,486,935 | -1.88% |
| 2023-08-24 | 4.82 | 4.87 | 4.77 | 4.78 | 4.71 | qfq | 5,850,128 | 28,160,068 | -0.83% |
| 2023-08-23 | 4.93 | 4.94 | 4.80 | 4.82 | 4.75 | qfq | 6,265,506 | 30,373,113 | -2.03% |
| 2023-08-22 | 4.98 | 5.01 | 4.83 | 4.92 | 4.85 | qfq | 10,319,905 | 50,601,402 | -1.20% |
| 2023-08-21 | 4.97 | 5.03 | 4.97 | 4.98 | 4.91 | qfq | 6,961,800 | 34,780,853 | -0.20% |
| 2023-08-18 | 5.08 | 5.13 | 4.98 | 4.99 | 4.92 | qfq | 11,944,780 | 60,080,726 | -2.16% |
| 2023-08-17 | 5.06 | 5.16 | 4.95 | 5.10 | 5.03 | qfq | 15,886,410 | 80,497,265 | 0.39% |
| 2023-08-16 | 5.36 | 5.37 | 5.07 | 5.08 | 5.01 | qfq | 34,002,364 | 175,803,478 | -6.45% |
| 2023-08-15 | 5.49 | 5.60 | 5.36 | 5.43 | 5.35 | qfq | 31,587,546 | 172,228,072 | -1.45% |
| 2023-08-14 | 5.32 | 5.58 | 5.32 | 5.51 | 5.43 | qfq | 46,084,227 | 252,289,182 | 3.77% |
| 2023-08-11 | 5.30 | 5.41 | 5.26 | 5.31 | 5.23 | qfq | 12,962,400 | 69,097,849 | 0.38% |
| 2023-08-10 | 5.27 | 5.32 | 5.26 | 5.29 | 5.21 | qfq | 4,439,200 | 23,474,821 | 0.19% |
| 2023-08-09 | 5.28 | 5.31 | 5.25 | 5.28 | 5.20 | qfq | 3,936,500 | 20,751,516 | -0.19% |
| 2023-08-08 | 5.34 | 5.34 | 5.25 | 5.29 | 5.21 | qfq | 6,239,945 | 32,978,367 | -1.12% |
| 2023-08-07 | 5.36 | 5.37 | 5.31 | 5.35 | 5.27 | qfq | 4,513,100 | 24,064,813 | -0.19% |
| 2023-08-04 | 5.38 | 5.40 | 5.34 | 5.36 | 5.28 | qfq | 5,721,100 | 30,690,152 | 0.00% |
| 2023-08-03 | 5.35 | 5.37 | 5.33 | 5.36 | 5.28 | qfq | 4,949,411 | 26,496,911 | 0.00% |
| 2023-08-02 | 5.37 | 5.45 | 5.33 | 5.36 | 5.28 | qfq | 7,225,505 | 38,831,193 | -0.37% |
| 2023-08-01 | 5.35 | 5.38 | 5.31 | 5.38 | 5.30 | qfq | 8,930,700 | 47,821,914 | 0.75% |
| 2023-07-31 | 5.30 | 5.35 | 5.29 | 5.34 | 5.26 | qfq | 8,383,834 | 44,647,745 | 0.75% |
| 2023-07-28 | 5.27 | 5.31 | 5.24 | 5.30 | 5.22 | qfq | 6,739,470 | 35,579,713 | 0.19% |
| 2023-07-27 | 5.34 | 5.36 | 5.26 | 5.29 | 5.21 | qfq | 5,790,873 | 30,776,506 | -0.56% |
| 2023-07-26 | 5.30 | 5.32 | 5.27 | 5.32 | 5.24 | qfq | 5,661,500 | 30,016,035 | 0.57% |
| 2023-07-25 | 5.24 | 5.29 | 5.24 | 5.29 | 5.21 | qfq | 5,226,405 | 27,539,784 | 1.15% |
| 2023-07-24 | 5.24 | 5.27 | 5.20 | 5.23 | 5.15 | qfq | 3,863,350 | 20,213,576 | -0.57% |
| 2023-07-21 | 5.27 | 5.28 | 5.23 | 5.26 | 5.18 | qfq | 5,720,562 | 30,050,807 | 0.00% |
| 2023-07-20 | 5.33 | 5.34 | 5.26 | 5.26 | 5.18 | qfq | 6,683,500 | 35,398,836 | -1.13% |
| 2023-07-19 | 5.39 | 5.42 | 5.31 | 5.32 | 5.24 | qfq | 5,687,566 | 30,395,440 | -1.12% |
| 2023-07-18 | 5.33 | 5.41 | 5.27 | 5.38 | 5.30 | qfq | 11,157,167 | 59,744,155 | 0.75% |
| 2023-07-17 | 5.26 | 5.36 | 5.23 | 5.34 | 5.26 | qfq | 7,690,172 | 40,769,074 | 1.14% |