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
万林物流603117.SH
最近收盘价3.502026-07-17
最近交易日2026-07-17
成交量（股）15,940,360
成交额（元）57,233,696
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.59 | 3.75 | 3.48 | 3.50 | 3.50 | qfq | 15,940,360 | 57,233,696 | -2.51% |
| 2026-07-16 | 3.51 | 3.64 | 3.46 | 3.59 | 3.59 | qfq | 8,961,225 | 32,167,287 | 1.70% |
| 2026-07-15 | 3.47 | 3.58 | 3.45 | 3.53 | 3.53 | qfq | 10,490,200 | 37,086,954 | 1.73% |
| 2026-07-14 | 3.38 | 3.48 | 3.33 | 3.47 | 3.47 | qfq | 8,033,240 | 27,441,863 | 2.36% |
| 2026-07-13 | 3.48 | 3.51 | 3.36 | 3.39 | 3.39 | qfq | 9,698,940 | 32,969,478 | -2.87% |
| 2026-07-10 | 3.36 | 3.53 | 3.33 | 3.49 | 3.49 | qfq | 10,860,960 | 37,608,206 | 3.56% |
| 2026-07-09 | 3.36 | 3.45 | 3.32 | 3.37 | 3.37 | qfq | 8,885,823 | 29,927,853 | -0.59% |
| 2026-07-08 | 3.41 | 3.45 | 3.35 | 3.39 | 3.39 | qfq | 7,955,120 | 27,028,539 | -1.17% |
| 2026-07-07 | 3.45 | 3.54 | 3.39 | 3.43 | 3.43 | qfq | 11,287,180 | 38,871,048 | -2.00% |
| 2026-07-06 | 3.60 | 3.66 | 3.49 | 3.50 | 3.50 | qfq | 11,928,523 | 42,253,962 | -3.31% |
| 2026-07-03 | 3.49 | 3.65 | 3.48 | 3.62 | 3.62 | qfq | 15,612,300 | 56,009,278 | 3.72% |
| 2026-07-02 | 3.45 | 3.65 | 3.45 | 3.49 | 3.49 | qfq | 15,492,800 | 55,001,151 | 0.29% |
| 2026-07-01 | 3.37 | 3.61 | 3.34 | 3.48 | 3.48 | qfq | 21,154,325 | 73,858,283 | 3.88% |
| 2026-06-30 | 3.39 | 3.45 | 3.31 | 3.35 | 3.35 | qfq | 11,376,840 | 38,308,426 | -1.18% |
| 2026-06-29 | 3.42 | 3.45 | 3.27 | 3.39 | 3.39 | qfq | 11,158,900 | 37,522,556 | -0.88% |
| 2026-06-26 | 3.54 | 3.54 | 3.36 | 3.42 | 3.42 | qfq | 8,687,600 | 29,774,417 | -2.01% |
| 2026-06-25 | 3.58 | 3.58 | 3.46 | 3.49 | 3.49 | qfq | 7,708,060 | 26,948,805 | -1.41% |
| 2026-06-24 | 3.71 | 3.74 | 3.48 | 3.54 | 3.54 | qfq | 12,230,798 | 43,614,301 | -5.35% |
| 2026-06-23 | 3.65 | 3.78 | 3.64 | 3.74 | 3.74 | qfq | 12,624,920 | 47,180,949 | 1.91% |
| 2026-06-22 | 3.71 | 3.72 | 3.48 | 3.67 | 3.67 | qfq | 10,839,940 | 38,655,119 | 0.27% |
| 2026-06-18 | 3.65 | 3.69 | 3.58 | 3.66 | 3.66 | qfq | 7,027,160 | 25,632,079 | -0.81% |
| 2026-06-17 | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | qfq | 9,435,750 | 34,872,297 | -3.15% |
| 2026-06-16 | 3.84 | 3.87 | 3.72 | 3.81 | 3.81 | qfq | 9,704,469 | 36,754,543 | -0.26% |
| 2026-06-15 | 3.98 | 4.09 | 3.80 | 3.82 | 3.82 | qfq | 12,813,080 | 50,114,925 | -3.54% |
| 2026-06-12 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | qfq | 7,328,080 | 28,915,276 | 0.76% |
| 2026-06-11 | 3.91 | 3.97 | 3.79 | 3.93 | 3.93 | qfq | 11,007,300 | 42,737,940 | -0.25% |
| 2026-06-10 | 4.03 | 4.10 | 3.91 | 3.94 | 3.94 | qfq | 8,010,240 | 31,854,986 | -3.43% |
| 2026-06-09 | 4.08 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 8,816,980 | 35,902,262 | 0.49% |
| 2026-06-08 | 4.09 | 4.23 | 4.02 | 4.06 | 4.06 | qfq | 10,384,496 | 42,649,766 | -2.40% |
| 2026-06-05 | 4.21 | 4.25 | 4.09 | 4.16 | 4.16 | qfq | 10,111,336 | 42,108,198 | -0.72% |
| 2026-06-04 | 4.21 | 4.26 | 4.16 | 4.19 | 4.19 | qfq | 8,375,780 | 35,123,874 | -0.48% |
| 2026-06-03 | 4.39 | 4.40 | 4.17 | 4.21 | 4.21 | qfq | 13,389,600 | 57,007,404 | -3.44% |
| 2026-06-02 | 4.57 | 4.60 | 4.32 | 4.36 | 4.36 | qfq | 15,379,100 | 68,122,984 | -4.80% |
| 2026-06-01 | 4.43 | 4.65 | 4.42 | 4.58 | 4.58 | qfq | 13,312,560 | 61,040,796 | 2.23% |
| 2026-05-29 | 4.70 | 4.75 | 4.43 | 4.48 | 4.48 | qfq | 19,589,700 | 89,636,553 | -5.49% |
| 2026-05-28 | 4.82 | 5.12 | 4.62 | 4.74 | 4.74 | qfq | 27,632,960 | 134,008,071 | -2.27% |
| 2026-05-27 | 4.84 | 4.94 | 4.77 | 4.85 | 4.85 | qfq | 8,126,200 | 39,279,022 | 0.21% |
| 2026-05-26 | 4.84 | 4.89 | 4.76 | 4.84 | 4.84 | qfq | 9,556,600 | 46,084,942 | -0.41% |
| 2026-05-25 | 4.99 | 5.00 | 4.80 | 4.86 | 4.86 | qfq | 11,453,240 | 56,043,505 | -2.41% |
| 2026-05-22 | 4.91 | 5.08 | 4.85 | 4.98 | 4.98 | qfq | 12,442,740 | 61,960,664 | 2.26% |
| 2026-05-21 | 4.92 | 5.03 | 4.86 | 4.87 | 4.87 | qfq | 15,065,800 | 74,662,751 | -1.62% |
| 2026-05-20 | 5.05 | 5.06 | 4.89 | 4.95 | 4.95 | qfq | 9,664,700 | 47,797,684 | -2.37% |
| 2026-05-19 | 4.99 | 5.18 | 4.95 | 5.07 | 5.07 | qfq | 16,615,500 | 84,585,772 | 1.60% |
| 2026-05-18 | 4.92 | 5.01 | 4.83 | 4.99 | 4.99 | qfq | 10,800,800 | 53,154,357 | 1.01% |
| 2026-05-15 | 4.90 | 5.08 | 4.84 | 4.94 | 4.94 | qfq | 14,616,240 | 72,156,082 | 0.61% |
| 2026-05-14 | 5.00 | 5.01 | 4.87 | 4.91 | 4.91 | qfq | 10,925,720 | 53,975,601 | -0.81% |
| 2026-05-13 | 5.02 | 5.07 | 4.90 | 4.95 | 4.95 | qfq | 13,374,980 | 66,219,453 | -1.59% |
| 2026-05-12 | 5.19 | 5.20 | 4.96 | 5.03 | 5.03 | qfq | 17,487,700 | 88,091,557 | -3.08% |
| 2026-05-11 | 5.10 | 5.22 | 4.96 | 5.19 | 5.19 | qfq | 19,768,620 | 100,772,314 | 0.97% |
| 2026-05-08 | 4.92 | 5.27 | 4.86 | 5.14 | 5.14 | qfq | 31,962,359 | 163,389,569 | 5.33% |
| 2026-05-07 | 4.62 | 4.96 | 4.55 | 4.88 | 4.88 | qfq | 26,889,780 | 128,078,440 | 5.17% |
| 2026-05-06 | 4.70 | 4.71 | 4.56 | 4.64 | 4.64 | qfq | 15,787,740 | 73,121,977 | -0.85% |
| 2026-04-30 | 4.75 | 4.75 | 4.55 | 4.68 | 4.68 | qfq | 22,172,284 | 102,901,956 | -2.70% |
| 2026-04-29 | 4.70 | 4.89 | 4.67 | 4.81 | 4.81 | qfq | 17,005,080 | 81,944,755 | 3.00% |
| 2026-04-28 | 4.54 | 4.77 | 4.52 | 4.67 | 4.67 | qfq | 19,922,301 | 92,874,608 | 3.55% |
| 2026-04-27 | 4.45 | 4.54 | 4.34 | 4.51 | 4.51 | qfq | 8,938,300 | 39,943,390 | 0.89% |
| 2026-04-24 | 4.36 | 4.48 | 4.35 | 4.47 | 4.47 | qfq | 9,819,280 | 43,363,755 | 1.59% |
| 2026-04-23 | 4.46 | 4.49 | 4.34 | 4.40 | 4.40 | qfq | 11,164,220 | 49,195,463 | -1.35% |
| 2026-04-22 | 4.54 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 7,362,520 | 32,961,702 | -1.55% |
| 2026-04-21 | 4.57 | 4.59 | 4.49 | 4.53 | 4.53 | qfq | 7,096,640 | 32,155,058 | -0.88% |
| 2026-04-20 | 4.54 | 4.57 | 4.50 | 4.57 | 4.57 | qfq | 7,683,899 | 34,886,366 | 1.11% |
| 2026-04-17 | 4.60 | 4.62 | 4.48 | 4.52 | 4.52 | qfq | 10,039,840 | 45,500,212 | -2.16% |
| 2026-04-16 | 4.51 | 4.64 | 4.43 | 4.62 | 4.62 | qfq | 11,726,120 | 53,348,356 | 2.67% |
| 2026-04-15 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 11,525,300 | 52,378,137 | -2.60% |
| 2026-04-14 | 4.68 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 9,759,460 | 44,990,410 | -1.07% |
| 2026-04-13 | 4.71 | 4.71 | 4.61 | 4.67 | 4.67 | qfq | 8,827,660 | 41,104,646 | -1.06% |
| 2026-04-10 | 4.67 | 4.95 | 4.67 | 4.72 | 4.72 | qfq | 10,901,361 | 51,775,971 | 1.29% |
| 2026-04-09 | 4.83 | 4.84 | 4.66 | 4.66 | 4.66 | qfq | 9,651,500 | 45,449,075 | -3.52% |
| 2026-04-08 | 4.71 | 4.85 | 4.66 | 4.83 | 4.83 | qfq | 11,188,080 | 53,389,773 | 3.87% |
| 2026-04-07 | 4.54 | 4.66 | 4.50 | 4.65 | 4.65 | qfq | 7,050,700 | 32,396,495 | 3.10% |
| 2026-04-03 | 4.74 | 4.75 | 4.50 | 4.51 | 4.51 | qfq | 10,182,500 | 46,659,262 | -4.85% |
| 2026-04-02 | 4.76 | 4.84 | 4.70 | 4.74 | 4.74 | qfq | 7,451,030 | 35,488,973 | -1.04% |
| 2026-04-01 | 4.84 | 4.90 | 4.76 | 4.79 | 4.79 | qfq | 7,413,661 | 35,613,943 | 0.00% |
| 2026-03-31 | 4.86 | 4.98 | 4.79 | 4.79 | 4.79 | qfq | 12,081,680 | 58,944,911 | -1.84% |
| 2026-03-30 | 4.90 | 5.03 | 4.78 | 4.88 | 4.88 | qfq | 17,803,760 | 86,995,062 | -1.41% |
| 2026-03-27 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | qfq | 9,103,681 | 44,618,242 | 2.06% |
| 2026-03-26 | 4.87 | 4.94 | 4.79 | 4.85 | 4.85 | qfq | 7,599,320 | 36,878,103 | -0.61% |
| 2026-03-25 | 4.83 | 4.91 | 4.80 | 4.88 | 4.88 | qfq | 10,745,040 | 52,202,881 | 1.24% |
| 2026-03-24 | 4.70 | 4.84 | 4.62 | 4.82 | 4.82 | qfq | 11,876,200 | 56,163,376 | 4.33% |
| 2026-03-23 | 4.99 | 4.99 | 4.57 | 4.62 | 4.62 | qfq | 18,055,500 | 86,002,879 | -8.51% |
| 2026-03-20 | 5.13 | 5.26 | 5.02 | 5.05 | 5.05 | qfq | 12,157,100 | 61,923,202 | -1.75% |
| 2026-03-19 | 5.20 | 5.27 | 5.12 | 5.14 | 5.14 | qfq | 11,160,900 | 57,756,374 | -2.47% |
| 2026-03-18 | 5.12 | 5.29 | 5.06 | 5.27 | 5.27 | qfq | 13,605,240 | 70,711,243 | 2.93% |
| 2026-03-17 | 5.33 | 5.33 | 5.11 | 5.12 | 5.12 | qfq | 15,565,180 | 80,857,925 | -3.58% |
| 2026-03-16 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | qfq | 13,189,320 | 69,510,544 | 1.92% |
| 2026-03-13 | 5.43 | 5.47 | 5.17 | 5.21 | 5.21 | qfq | 31,211,760 | 165,914,120 | -4.40% |
| 2026-03-12 | 5.60 | 5.61 | 5.40 | 5.45 | 5.45 | qfq | 16,143,920 | 88,424,910 | -3.02% |
| 2026-03-11 | 5.57 | 5.67 | 5.53 | 5.62 | 5.62 | qfq | 16,223,680 | 90,920,673 | 0.90% |
| 2026-03-10 | 5.58 | 5.58 | 5.47 | 5.57 | 5.57 | qfq | 13,460,060 | 74,622,097 | 0.54% |
| 2026-03-09 | 5.65 | 5.69 | 5.39 | 5.54 | 5.54 | qfq | 25,344,320 | 139,738,502 | -3.15% |
| 2026-03-06 | 5.64 | 5.72 | 5.57 | 5.72 | 5.72 | qfq | 22,174,180 | 125,413,885 | 1.42% |
| 2026-03-05 | 5.86 | 5.86 | 5.54 | 5.64 | 5.64 | qfq | 30,923,940 | 175,752,770 | -1.05% |
| 2026-03-04 | 5.78 | 5.86 | 5.61 | 5.70 | 5.70 | qfq | 23,409,400 | 134,330,456 | -0.87% |
| 2026-03-03 | 5.97 | 6.10 | 5.70 | 5.75 | 5.75 | qfq | 26,818,460 | 157,883,431 | -1.37% |
| 2026-03-02 | 5.91 | 6.12 | 5.77 | 5.83 | 5.83 | qfq | 41,357,700 | 245,344,791 | -2.18% |
| 2026-02-27 | 5.44 | 5.96 | 5.42 | 5.96 | 5.96 | qfq | 33,768,560 | 194,066,532 | 9.96% |
| 2026-02-26 | 5.41 | 5.47 | 5.36 | 5.42 | 5.42 | qfq | 7,691,300 | 41,556,548 | 0.37% |
| 2026-02-25 | 5.44 | 5.54 | 5.38 | 5.40 | 5.40 | qfq | 11,282,020 | 61,420,516 | -0.55% |
| 2026-02-24 | 5.29 | 5.47 | 5.27 | 5.43 | 5.43 | qfq | 12,671,800 | 68,405,050 | 2.65% |
| 2026-02-13 | 5.34 | 5.38 | 5.26 | 5.29 | 5.29 | qfq | 11,428,880 | 60,591,593 | -0.94% |
| 2026-02-12 | 5.54 | 5.54 | 5.32 | 5.34 | 5.34 | qfq | 17,834,321 | 96,287,872 | -3.78% |
| 2026-02-11 | 5.51 | 5.59 | 5.47 | 5.55 | 5.55 | qfq | 11,405,437 | 63,149,274 | 0.73% |
| 2026-02-10 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | qfq | 13,678,140 | 75,872,943 | -1.61% |
| 2026-02-09 | 5.52 | 5.63 | 5.42 | 5.60 | 5.60 | qfq | 23,634,620 | 131,062,597 | 1.63% |
| 2026-02-06 | 5.35 | 5.55 | 5.31 | 5.51 | 5.51 | qfq | 25,152,020 | 137,552,414 | 2.23% |
| 2026-02-05 | 5.32 | 5.52 | 5.32 | 5.39 | 5.39 | qfq | 25,207,895 | 136,646,204 | 0.75% |
| 2026-02-04 | 5.37 | 5.41 | 5.30 | 5.35 | 5.35 | qfq | 28,567,490 | 152,591,241 | -1.11% |
| 2026-02-03 | 5.45 | 5.60 | 5.26 | 5.41 | 5.41 | qfq | 55,056,040 | 297,481,657 | 1.31% |
| 2026-02-02 | 4.90 | 5.34 | 4.83 | 5.34 | 5.34 | qfq | 19,467,920 | 102,721,161 | 10.10% |
| 2026-01-30 | 4.83 | 4.91 | 4.77 | 4.85 | 4.85 | qfq | 9,397,660 | 45,482,611 | 0.41% |
| 2026-01-29 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 7,629,000 | 36,844,398 | 0.00% |
| 2026-01-28 | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | qfq | 4,827,200 | 23,419,586 | -1.02% |
| 2026-01-27 | 4.92 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 6,626,784 | 32,173,707 | -0.81% |
| 2026-01-26 | 4.94 | 4.96 | 4.87 | 4.92 | 4.92 | qfq | 8,454,040 | 41,494,327 | -0.61% |
| 2026-01-23 | 4.94 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 6,918,080 | 34,104,006 | 0.20% |
| 2026-01-22 | 4.84 | 4.96 | 4.82 | 4.94 | 4.94 | qfq | 9,460,280 | 46,433,192 | 1.65% |
| 2026-01-21 | 4.89 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 5,089,100 | 24,695,089 | -0.21% |
| 2026-01-20 | 4.86 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 6,550,740 | 31,856,806 | 0.41% |
| 2026-01-19 | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | qfq | 7,960,640 | 38,537,026 | 0.83% |
| 2026-01-16 | 4.79 | 4.82 | 4.74 | 4.81 | 4.81 | qfq | 7,801,570 | 37,354,231 | 1.26% |
| 2026-01-15 | 4.81 | 4.85 | 4.74 | 4.75 | 4.75 | qfq | 8,132,784 | 38,942,288 | -1.45% |
| 2026-01-14 | 4.80 | 4.89 | 4.76 | 4.82 | 4.82 | qfq | 10,780,460 | 52,086,732 | 0.42% |
| 2026-01-13 | 4.88 | 4.88 | 4.78 | 4.80 | 4.80 | qfq | 9,118,280 | 44,024,775 | -1.64% |
| 2026-01-12 | 4.86 | 4.89 | 4.81 | 4.88 | 4.88 | qfq | 11,178,860 | 54,176,419 | 0.62% |
| 2026-01-09 | 4.85 | 4.86 | 4.79 | 4.85 | 4.85 | qfq | 8,038,500 | 38,787,172 | -0.21% |
| 2026-01-08 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | qfq | 5,370,510 | 26,062,218 | 0.21% |
| 2026-01-07 | 4.88 | 4.95 | 4.84 | 4.85 | 4.85 | qfq | 5,902,580 | 28,781,035 | -0.82% |
| 2026-01-06 | 4.84 | 4.91 | 4.79 | 4.89 | 4.89 | qfq | 9,876,460 | 48,083,983 | 2.09% |
| 2026-01-05 | 4.71 | 4.89 | 4.66 | 4.79 | 4.79 | qfq | 11,221,560 | 53,878,370 | 1.48% |
| 2025-12-31 | 4.66 | 4.73 | 4.61 | 4.72 | 4.72 | qfq | 6,201,440 | 28,951,821 | 1.51% |
| 2025-12-30 | 4.67 | 4.72 | 4.63 | 4.65 | 4.65 | qfq | 6,171,340 | 28,845,771 | -0.85% |
| 2025-12-29 | 4.75 | 4.78 | 4.68 | 4.69 | 4.69 | qfq | 5,060,402 | 23,839,280 | -1.68% |
| 2025-12-26 | 4.83 | 4.85 | 4.75 | 4.77 | 4.77 | qfq | 6,236,780 | 29,862,608 | -1.45% |
| 2025-12-25 | 4.80 | 4.87 | 4.76 | 4.84 | 4.84 | qfq | 5,318,620 | 25,705,947 | 1.68% |
| 2025-12-24 | 4.68 | 4.80 | 4.66 | 4.76 | 4.76 | qfq | 5,685,870 | 27,053,859 | 1.49% |
| 2025-12-23 | 4.85 | 4.85 | 4.64 | 4.69 | 4.69 | qfq | 8,824,150 | 41,478,633 | -2.90% |
| 2025-12-22 | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | qfq | 4,492,260 | 21,726,345 | -0.21% |
| 2025-12-19 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | qfq | 4,295,102 | 20,662,775 | 1.04% |
| 2025-12-18 | 4.71 | 4.85 | 4.71 | 4.79 | 4.79 | qfq | 6,320,577 | 30,413,248 | 0.84% |
| 2025-12-17 | 4.65 | 4.77 | 4.58 | 4.75 | 4.75 | qfq | 7,731,660 | 36,234,456 | 1.93% |
| 2025-12-16 | 4.63 | 4.70 | 4.56 | 4.66 | 4.66 | qfq | 10,662,697 | 49,439,846 | 0.43% |
| 2025-12-15 | 4.76 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 8,014,290 | 37,767,807 | -2.52% |
| 2025-12-12 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | qfq | 7,448,052 | 35,727,749 | -2.06% |
| 2025-12-11 | 5.04 | 5.07 | 4.85 | 4.86 | 4.86 | qfq | 10,389,512 | 51,107,252 | -3.95% |
| 2025-12-10 | 5.10 | 5.15 | 5.03 | 5.06 | 5.06 | qfq | 6,808,200 | 34,517,922 | -1.56% |
| 2025-12-09 | 5.14 | 5.24 | 5.10 | 5.14 | 5.14 | qfq | 6,732,808 | 34,847,749 | -0.19% |
| 2025-12-08 | 5.11 | 5.16 | 5.07 | 5.15 | 5.15 | qfq | 5,319,060 | 27,130,129 | 0.78% |
| 2025-12-05 | 5.09 | 5.13 | 5.03 | 5.11 | 5.11 | qfq | 5,490,500 | 27,842,146 | 0.00% |
| 2025-12-04 | 5.16 | 5.24 | 5.06 | 5.11 | 5.11 | qfq | 7,046,760 | 36,163,781 | -1.16% |
| 2025-12-03 | 5.08 | 5.29 | 5.04 | 5.17 | 5.17 | qfq | 10,286,800 | 53,114,814 | 1.77% |
| 2025-12-02 | 5.22 | 5.22 | 5.05 | 5.08 | 5.08 | qfq | 10,324,340 | 52,631,742 | -2.50% |
| 2025-12-01 | 5.25 | 5.26 | 5.18 | 5.21 | 5.21 | qfq | 5,889,500 | 30,703,176 | -0.57% |
| 2025-11-28 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | qfq | 4,967,500 | 25,848,603 | 1.16% |
| 2025-11-27 | 5.22 | 5.24 | 5.18 | 5.18 | 5.18 | qfq | 5,365,320 | 27,907,037 | -0.77% |
| 2025-11-26 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | qfq | 8,232,900 | 43,653,955 | -0.19% |
| 2025-11-25 | 5.27 | 5.27 | 5.18 | 5.23 | 5.23 | qfq | 5,201,380 | 27,214,216 | 0.00% |
| 2025-11-24 | 5.26 | 5.30 | 5.16 | 5.23 | 5.23 | qfq | 8,553,080 | 44,790,072 | 0.19% |
| 2025-11-21 | 5.51 | 5.52 | 5.21 | 5.22 | 5.22 | qfq | 18,973,284 | 101,242,424 | -5.95% |
| 2025-11-20 | 5.47 | 5.62 | 5.34 | 5.55 | 5.55 | qfq | 24,750,840 | 136,196,559 | 1.46% |
| 2025-11-19 | 5.40 | 5.67 | 5.30 | 5.47 | 5.47 | qfq | 17,569,940 | 96,026,892 | 1.48% |
| 2025-11-18 | 5.49 | 5.49 | 5.36 | 5.39 | 5.39 | qfq | 6,000,800 | 32,390,652 | -1.82% |
| 2025-11-17 | 5.48 | 5.51 | 5.45 | 5.49 | 5.49 | qfq | 5,384,140 | 29,501,933 | 0.37% |
| 2025-11-14 | 5.44 | 5.52 | 5.41 | 5.47 | 5.47 | qfq | 7,454,740 | 40,894,476 | 0.55% |
| 2025-11-13 | 5.47 | 5.49 | 5.42 | 5.44 | 5.44 | qfq | 5,977,040 | 32,524,015 | -0.73% |
| 2025-11-12 | 5.40 | 5.54 | 5.40 | 5.48 | 5.48 | qfq | 8,857,020 | 48,376,176 | 1.29% |
| 2025-11-11 | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | qfq | 6,862,400 | 37,135,501 | 0.00% |
| 2025-11-10 | 5.45 | 5.48 | 5.36 | 5.41 | 5.41 | qfq | 6,264,600 | 33,985,788 | -0.73% |
| 2025-11-07 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | qfq | 6,500,960 | 35,255,180 | 0.55% |
| 2025-11-06 | 5.53 | 5.53 | 5.40 | 5.42 | 5.42 | qfq | 6,864,320 | 37,285,785 | -1.45% |
| 2025-11-05 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | qfq | 7,647,820 | 41,886,273 | 0.00% |
| 2025-11-04 | 5.50 | 5.61 | 5.45 | 5.50 | 5.50 | qfq | 14,831,520 | 81,930,175 | -0.18% |
| 2025-11-03 | 5.26 | 5.70 | 5.24 | 5.51 | 5.51 | qfq | 28,500,378 | 156,345,493 | 4.55% |
| 2025-10-31 | 5.21 | 5.28 | 5.16 | 5.27 | 5.27 | qfq | 7,957,964 | 41,635,785 | 1.93% |
| 2025-10-30 | 5.18 | 5.24 | 5.15 | 5.17 | 5.17 | qfq | 5,406,800 | 28,042,773 | -0.19% |
| 2025-10-29 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | qfq | 5,384,040 | 27,934,119 | -1.15% |
| 2025-10-28 | 5.25 | 5.32 | 5.22 | 5.24 | 5.24 | qfq | 4,787,200 | 25,185,237 | -0.38% |
| 2025-10-27 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | qfq | 7,605,089 | 40,151,097 | -1.68% |
| 2025-10-24 | 5.40 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 5,647,500 | 30,315,380 | -0.19% |
| 2025-10-23 | 5.36 | 5.41 | 5.32 | 5.36 | 5.36 | qfq | 4,851,600 | 25,977,881 | -0.56% |
| 2025-10-22 | 5.29 | 5.46 | 5.27 | 5.39 | 5.39 | qfq | 9,946,824 | 53,676,545 | 1.89% |
| 2025-10-21 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | qfq | 6,048,694 | 31,873,662 | 0.19% |
| 2025-10-20 | 5.15 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 7,488,994 | 39,126,904 | 2.92% |
| 2025-10-17 | 5.20 | 5.21 | 5.12 | 5.13 | 5.13 | qfq | 5,434,794 | 28,062,726 | -1.54% |
| 2025-10-16 | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | qfq | 7,719,574 | 40,267,946 | -0.95% |
| 2025-10-15 | 5.18 | 5.26 | 5.15 | 5.26 | 5.26 | qfq | 5,932,480 | 30,959,194 | 1.15% |
| 2025-10-14 | 5.25 | 5.31 | 5.17 | 5.20 | 5.20 | qfq | 7,954,100 | 41,572,859 | -0.76% |
| 2025-10-13 | 5.24 | 5.26 | 5.04 | 5.24 | 5.24 | qfq | 9,244,592 | 48,051,628 | -1.87% |
| 2025-10-10 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | qfq | 9,773,120 | 52,554,125 | -0.93% |
| 2025-10-09 | 5.38 | 5.44 | 5.31 | 5.39 | 5.39 | qfq | 6,517,380 | 34,908,695 | 0.00% |
| 2025-09-30 | 5.41 | 5.41 | 5.36 | 5.39 | 5.39 | qfq | 4,103,616 | 22,098,908 | -0.19% |
| 2025-09-29 | 5.35 | 5.41 | 5.31 | 5.40 | 5.40 | qfq | 5,644,858 | 30,305,807 | 0.00% |
| 2025-09-26 | 5.36 | 5.41 | 5.31 | 5.40 | 5.40 | qfq | 5,401,800 | 29,006,130 | 0.19% |
| 2025-09-25 | 5.41 | 5.44 | 5.35 | 5.39 | 5.39 | qfq | 8,156,320 | 43,990,517 | -0.74% |
| 2025-09-24 | 5.42 | 5.46 | 5.35 | 5.43 | 5.43 | qfq | 7,013,540 | 38,059,682 | 0.37% |
| 2025-09-23 | 5.51 | 5.56 | 5.35 | 5.41 | 5.41 | qfq | 10,487,940 | 56,807,136 | -2.52% |
| 2025-09-22 | 5.55 | 5.58 | 5.48 | 5.55 | 5.55 | qfq | 6,766,560 | 37,373,330 | -0.18% |
| 2025-09-19 | 5.58 | 5.67 | 5.51 | 5.56 | 5.56 | qfq | 8,971,840 | 50,006,808 | -0.54% |
| 2025-09-18 | 5.68 | 5.75 | 5.57 | 5.59 | 5.59 | qfq | 11,727,660 | 66,484,647 | -1.93% |
| 2025-09-17 | 5.74 | 5.75 | 5.67 | 5.70 | 5.70 | qfq | 10,780,615 | 61,503,489 | -0.70% |
| 2025-09-16 | 5.62 | 5.79 | 5.61 | 5.74 | 5.74 | qfq | 17,446,580 | 99,576,334 | 2.50% |
| 2025-09-15 | 5.63 | 5.65 | 5.57 | 5.60 | 5.60 | qfq | 7,315,820 | 40,961,484 | -1.06% |
| 2025-09-12 | 5.68 | 5.70 | 5.62 | 5.66 | 5.66 | qfq | 7,763,080 | 43,892,163 | 0.35% |
| 2025-09-11 | 5.61 | 5.67 | 5.54 | 5.64 | 5.64 | qfq | 10,343,840 | 57,979,480 | 0.89% |
| 2025-09-10 | 5.64 | 5.67 | 5.58 | 5.59 | 5.59 | qfq | 8,516,340 | 47,738,080 | -0.89% |
| 2025-09-09 | 5.61 | 5.72 | 5.60 | 5.64 | 5.64 | qfq | 9,324,940 | 52,672,673 | 0.00% |
| 2025-09-08 | 5.70 | 5.71 | 5.58 | 5.64 | 5.64 | qfq | 14,863,497 | 83,725,490 | -1.05% |
| 2025-09-05 | 5.75 | 5.75 | 5.62 | 5.70 | 5.70 | qfq | 13,821,340 | 78,320,554 | -0.70% |
| 2025-09-04 | 5.85 | 5.92 | 5.70 | 5.74 | 5.74 | qfq | 15,646,800 | 90,882,301 | -2.21% |
| 2025-09-03 | 5.90 | 6.10 | 5.82 | 5.87 | 5.87 | qfq | 27,500,380 | 163,464,945 | 0.00% |
| 2025-09-02 | 5.77 | 6.03 | 5.65 | 5.87 | 5.87 | qfq | 33,316,960 | 194,530,263 | 2.80% |
| 2025-09-01 | 5.77 | 5.98 | 5.60 | 5.71 | 5.71 | qfq | 36,390,343 | 209,319,153 | -1.04% |
| 2025-08-29 | 5.51 | 6.01 | 5.51 | 5.77 | 5.77 | qfq | 36,879,780 | 216,179,925 | 5.68% |
| 2025-08-28 | 5.50 | 5.54 | 5.36 | 5.46 | 5.46 | qfq | 10,544,320 | 57,472,894 | -0.55% |
| 2025-08-27 | 5.63 | 5.64 | 5.48 | 5.49 | 5.49 | qfq | 11,772,860 | 65,346,399 | -2.31% |
| 2025-08-26 | 5.60 | 5.67 | 5.54 | 5.62 | 5.62 | qfq | 10,748,063 | 60,480,829 | 0.54% |
| 2025-08-25 | 5.64 | 5.65 | 5.57 | 5.59 | 5.59 | qfq | 9,325,700 | 52,101,774 | -0.71% |
| 2025-08-22 | 5.64 | 5.64 | 5.58 | 5.63 | 5.63 | qfq | 6,567,440 | 36,814,792 | 0.18% |
| 2025-08-21 | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | qfq | 7,609,380 | 42,748,240 | -0.18% |
| 2025-08-20 | 5.58 | 5.64 | 5.53 | 5.63 | 5.63 | qfq | 9,973,520 | 55,640,689 | 1.08% |
| 2025-08-19 | 5.49 | 5.63 | 5.47 | 5.57 | 5.57 | qfq | 12,960,823 | 71,815,572 | 1.46% |
| 2025-08-18 | 5.49 | 5.50 | 5.45 | 5.49 | 5.49 | qfq | 11,009,557 | 60,353,591 | 0.00% |
| 2025-08-15 | 5.50 | 5.54 | 5.46 | 5.49 | 5.49 | qfq | 10,583,400 | 58,053,688 | -0.18% |
| 2025-08-14 | 5.70 | 5.75 | 5.47 | 5.50 | 5.50 | qfq | 24,868,387 | 138,169,081 | -5.34% |
| 2025-08-13 | 5.85 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 8,632,560 | 50,095,939 | -0.68% |
| 2025-08-12 | 5.87 | 5.89 | 5.83 | 5.85 | 5.85 | qfq | 4,786,680 | 28,052,902 | -0.17% |
| 2025-08-11 | 5.81 | 5.86 | 5.80 | 5.86 | 5.86 | qfq | 5,264,200 | 30,716,004 | 0.51% |
| 2025-08-08 | 5.85 | 5.90 | 5.82 | 5.83 | 5.83 | qfq | 4,865,040 | 28,419,564 | -0.85% |
| 2025-08-07 | 5.83 | 5.92 | 5.80 | 5.88 | 5.88 | qfq | 8,176,000 | 48,038,327 | 0.68% |
| 2025-08-06 | 5.87 | 5.87 | 5.79 | 5.84 | 5.84 | qfq | 7,816,060 | 45,521,027 | -0.17% |
| 2025-08-05 | 5.83 | 5.88 | 5.81 | 5.85 | 5.85 | qfq | 5,405,460 | 31,557,749 | 0.17% |
| 2025-08-04 | 5.80 | 5.86 | 5.78 | 5.84 | 5.84 | qfq | 4,617,040 | 26,868,237 | 0.00% |
| 2025-08-01 | 5.80 | 5.92 | 5.80 | 5.84 | 5.84 | qfq | 6,808,482 | 39,812,271 | 0.34% |
| 2025-07-31 | 5.89 | 5.90 | 5.80 | 5.82 | 5.82 | qfq | 7,650,962 | 44,730,789 | -1.69% |
| 2025-07-30 | 5.96 | 6.01 | 5.91 | 5.92 | 5.92 | qfq | 5,595,420 | 33,239,640 | -0.34% |
| 2025-07-29 | 5.91 | 5.95 | 5.89 | 5.94 | 5.94 | qfq | 4,994,420 | 29,534,959 | 0.17% |
| 2025-07-28 | 5.99 | 6.00 | 5.90 | 5.93 | 5.93 | qfq | 9,233,980 | 54,906,740 | -1.00% |
| 2025-07-25 | 6.07 | 6.08 | 5.97 | 5.99 | 5.99 | qfq | 10,617,420 | 63,861,911 | -0.99% |
| 2025-07-24 | 5.99 | 6.09 | 5.99 | 6.05 | 6.05 | qfq | 9,921,420 | 59,831,710 | 1.00% |
| 2025-07-23 | 6.09 | 6.10 | 5.98 | 5.99 | 5.99 | qfq | 7,753,220 | 46,812,927 | -0.33% |
| 2025-07-22 | 6.06 | 6.08 | 5.98 | 6.01 | 6.01 | qfq | 6,837,060 | 41,132,913 | -0.17% |
| 2025-07-21 | 5.98 | 6.06 | 5.92 | 6.02 | 6.02 | qfq | 9,866,500 | 59,058,149 | 1.01% |
| 2025-07-18 | 5.96 | 6.02 | 5.90 | 5.96 | 5.96 | qfq | 5,853,780 | 34,863,020 | 0.00% |
| 2025-07-17 | 6.01 | 6.05 | 5.94 | 5.96 | 5.96 | qfq | 5,268,140 | 31,497,567 | -0.67% |
| 2025-07-16 | 5.85 | 6.03 | 5.81 | 6.00 | 6.00 | qfq | 9,330,340 | 55,576,984 | 2.04% |
| 2025-07-15 | 5.93 | 5.95 | 5.83 | 5.88 | 5.88 | qfq | 8,320,000 | 48,828,189 | -1.18% |
| 2025-07-14 | 5.98 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 6,124,400 | 36,483,298 | 0.17% |
| 2025-07-11 | 5.89 | 5.96 | 5.85 | 5.94 | 5.94 | qfq | 8,669,745 | 51,244,694 | 0.17% |
| 2025-07-10 | 5.98 | 5.99 | 5.90 | 5.93 | 5.93 | qfq | 12,136,945 | 72,002,034 | -1.00% |
| 2025-07-09 | 6.04 | 6.06 | 5.97 | 5.99 | 5.99 | qfq | 9,987,460 | 59,974,768 | -0.99% |
| 2025-07-08 | 6.09 | 6.09 | 6.03 | 6.05 | 6.05 | qfq | 5,802,340 | 35,114,353 | -0.49% |
| 2025-07-07 | 6.07 | 6.10 | 6.02 | 6.08 | 6.08 | qfq | 4,873,540 | 29,525,465 | 0.16% |
| 2025-07-04 | 6.19 | 6.19 | 6.07 | 6.07 | 6.07 | qfq | 8,644,100 | 52,735,475 | -1.94% |
| 2025-07-03 | 6.17 | 6.22 | 6.13 | 6.19 | 6.19 | qfq | 4,956,780 | 30,629,072 | 0.32% |
| 2025-07-02 | 6.20 | 6.24 | 6.11 | 6.17 | 6.17 | qfq | 7,917,920 | 48,801,935 | 0.16% |
| 2025-07-01 | 6.20 | 6.21 | 6.13 | 6.16 | 6.16 | qfq | 6,843,160 | 42,179,351 | -0.65% |
| 2025-06-30 | 6.23 | 6.25 | 6.18 | 6.20 | 6.20 | qfq | 5,871,440 | 36,397,989 | -0.16% |
| 2025-06-27 | 6.20 | 6.23 | 6.15 | 6.21 | 6.21 | qfq | 7,492,980 | 46,355,768 | 0.32% |
| 2025-06-26 | 6.28 | 6.28 | 6.19 | 6.19 | 6.19 | qfq | 6,982,600 | 43,469,028 | -1.90% |
| 2025-06-25 | 6.29 | 6.31 | 6.20 | 6.31 | 6.31 | qfq | 11,127,180 | 69,700,130 | 0.32% |
| 2025-06-24 | 6.21 | 6.34 | 6.16 | 6.29 | 6.29 | qfq | 11,073,293 | 69,095,424 | 0.64% |
| 2025-06-23 | 6.08 | 6.30 | 6.06 | 6.25 | 6.25 | qfq | 13,308,360 | 82,457,148 | 1.79% |
| 2025-06-20 | 5.94 | 6.27 | 5.91 | 6.14 | 6.14 | qfq | 17,532,220 | 107,521,295 | 3.37% |
| 2025-06-19 | 5.96 | 6.04 | 5.93 | 5.94 | 5.94 | qfq | 5,539,320 | 33,003,541 | -1.00% |
| 2025-06-18 | 6.02 | 6.06 | 5.96 | 6.00 | 6.00 | qfq | 5,402,100 | 32,381,378 | -0.33% |
| 2025-06-17 | 5.95 | 6.15 | 5.95 | 6.02 | 6.02 | qfq | 10,260,780 | 62,172,991 | 1.01% |
| 2025-06-16 | 5.85 | 6.03 | 5.84 | 5.96 | 5.96 | qfq | 6,372,220 | 37,984,919 | 0.85% |
| 2025-06-13 | 6.07 | 6.08 | 5.88 | 5.91 | 5.91 | qfq | 17,675,080 | 105,155,422 | -2.96% |
| 2025-06-12 | 6.11 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 8,673,580 | 52,862,866 | -0.98% |
| 2025-06-11 | 6.15 | 6.23 | 6.10 | 6.15 | 6.15 | qfq | 8,274,680 | 50,905,223 | 0.00% |
| 2025-06-10 | 6.23 | 6.35 | 6.08 | 6.15 | 6.15 | qfq | 12,775,800 | 79,391,153 | -1.60% |
| 2025-06-09 | 6.06 | 6.25 | 6.03 | 6.25 | 6.25 | qfq | 12,103,551 | 74,766,929 | 2.63% |
| 2025-06-06 | 6.03 | 6.25 | 6.03 | 6.09 | 6.09 | qfq | 9,967,171 | 61,087,646 | 0.50% |
| 2025-06-05 | 6.05 | 6.09 | 6.00 | 6.06 | 6.06 | qfq | 10,150,080 | 61,283,409 | -0.49% |
| 2025-06-04 | 6.12 | 6.16 | 6.02 | 6.09 | 6.09 | qfq | 11,379,553 | 69,132,611 | -0.81% |
| 2025-06-03 | 6.08 | 6.19 | 6.05 | 6.14 | 6.14 | qfq | 9,042,840 | 55,462,742 | 0.49% |
| 2025-05-30 | 6.19 | 6.19 | 6.05 | 6.11 | 6.11 | qfq | 8,705,140 | 53,144,657 | -1.61% |
| 2025-05-29 | 6.18 | 6.26 | 6.12 | 6.21 | 6.21 | qfq | 9,469,920 | 58,693,983 | 0.49% |
| 2025-05-28 | 6.30 | 6.37 | 6.15 | 6.18 | 6.18 | qfq | 10,874,580 | 67,665,107 | -2.22% |
| 2025-05-27 | 6.38 | 6.40 | 6.29 | 6.32 | 6.32 | qfq | 11,218,343 | 71,065,045 | -0.94% |
| 2025-05-26 | 6.14 | 6.48 | 6.11 | 6.38 | 6.38 | qfq | 22,575,840 | 143,197,513 | 3.91% |
| 2025-05-23 | 6.25 | 6.33 | 6.12 | 6.14 | 6.14 | qfq | 21,938,760 | 136,306,944 | -3.46% |
| 2025-05-22 | 6.47 | 6.50 | 6.32 | 6.36 | 6.36 | qfq | 18,879,420 | 120,692,570 | -2.75% |
| 2025-05-21 | 6.68 | 6.77 | 6.54 | 6.54 | 6.54 | qfq | 19,994,600 | 131,979,372 | -2.39% |
| 2025-05-20 | 6.67 | 6.77 | 6.50 | 6.70 | 6.70 | qfq | 37,901,197 | 251,415,247 | 1.36% |
| 2025-05-19 | 6.68 | 6.97 | 6.61 | 6.61 | 6.61 | qfq | 53,452,780 | 362,952,154 | 2.96% |
| 2025-05-16 | 6.45 | 6.46 | 6.31 | 6.42 | 6.42 | qfq | 18,646,960 | 118,964,286 | 0.00% |
| 2025-05-15 | 6.66 | 6.69 | 6.41 | 6.42 | 6.42 | qfq | 27,858,900 | 181,319,395 | -3.46% |
| 2025-05-14 | 6.29 | 6.80 | 6.26 | 6.65 | 6.65 | qfq | 49,860,623 | 326,105,419 | 4.89% |
| 2025-05-13 | 6.38 | 6.40 | 6.21 | 6.34 | 6.34 | qfq | 18,146,100 | 114,349,105 | 0.79% |
| 2025-05-12 | 6.36 | 6.39 | 6.21 | 6.29 | 6.29 | qfq | 16,877,640 | 105,974,358 | -0.63% |
| 2025-05-09 | 6.48 | 6.53 | 6.31 | 6.33 | 6.33 | qfq | 25,387,240 | 162,191,861 | -1.40% |
| 2025-05-08 | 6.15 | 6.71 | 6.04 | 6.42 | 6.42 | qfq | 47,931,850 | 306,092,863 | 4.73% |
| 2025-05-07 | 5.94 | 6.18 | 5.93 | 6.13 | 6.13 | qfq | 27,594,980 | 167,334,189 | 3.90% |
| 2025-05-06 | 5.80 | 5.92 | 5.80 | 5.90 | 5.90 | qfq | 14,195,900 | 83,434,922 | 2.25% |
| 2025-04-30 | 6.11 | 6.11 | 5.76 | 5.77 | 5.77 | qfq | 30,981,600 | 182,471,397 | -5.56% |
| 2025-04-29 | 5.93 | 6.14 | 5.81 | 6.11 | 6.11 | qfq | 18,189,460 | 109,450,058 | 1.33% |
| 2025-04-28 | 6.09 | 6.28 | 6.02 | 6.03 | 6.03 | qfq | 23,400,937 | 143,297,986 | -2.27% |
| 2025-04-25 | 6.03 | 6.23 | 5.94 | 6.17 | 6.17 | qfq | 28,628,220 | 174,921,728 | 2.66% |
| 2025-04-24 | 6.08 | 6.18 | 5.97 | 6.01 | 6.01 | qfq | 27,414,660 | 166,020,877 | -1.15% |
| 2025-04-23 | 6.30 | 6.38 | 6.07 | 6.08 | 6.08 | qfq | 48,971,940 | 305,044,007 | -3.34% |
| 2025-04-22 | 5.75 | 6.29 | 5.75 | 6.29 | 6.29 | qfq | 37,858,940 | 236,977,032 | 9.97% |
| 2025-04-21 | 5.70 | 5.79 | 5.65 | 5.72 | 5.72 | qfq | 10,951,800 | 62,686,102 | -0.17% |
| 2025-04-18 | 5.95 | 5.95 | 5.72 | 5.73 | 5.73 | qfq | 16,755,621 | 97,076,369 | -4.02% |
| 2025-04-17 | 6.01 | 6.06 | 5.88 | 5.97 | 5.97 | qfq | 22,603,260 | 134,433,331 | -1.97% |
| 2025-04-16 | 6.18 | 6.39 | 6.03 | 6.09 | 6.09 | qfq | 29,292,737 | 181,615,923 | -2.56% |
| 2025-04-15 | 5.98 | 6.28 | 5.86 | 6.25 | 6.25 | qfq | 38,193,965 | 234,006,720 | 4.52% |
| 2025-04-14 | 5.95 | 6.06 | 5.90 | 5.98 | 5.98 | qfq | 19,857,457 | 118,800,152 | 0.50% |
| 2025-04-11 | 5.81 | 6.15 | 5.81 | 5.95 | 5.95 | qfq | 30,401,545 | 182,878,083 | 0.17% |
| 2025-04-10 | 6.03 | 6.17 | 5.86 | 5.94 | 5.94 | qfq | 37,475,600 | 224,948,793 | 1.02% |
| 2025-04-09 | 5.62 | 5.89 | 5.22 | 5.88 | 5.88 | qfq | 31,826,273 | 178,058,387 | 1.55% |
| 2025-04-08 | 5.31 | 5.81 | 5.27 | 5.79 | 5.79 | qfq | 31,662,120 | 176,384,226 | 6.24% |
| 2025-04-07 | 5.63 | 5.94 | 5.45 | 5.45 | 5.45 | qfq | 28,897,897 | 164,675,079 | -10.07% |
| 2025-04-03 | 5.51 | 6.06 | 5.47 | 6.06 | 6.06 | qfq | 31,260,140 | 182,212,148 | 9.98% |
| 2025-04-02 | 5.51 | 5.58 | 5.47 | 5.51 | 5.51 | qfq | 4,747,400 | 26,279,781 | 0.00% |
| 2025-04-01 | 5.48 | 5.64 | 5.48 | 5.51 | 5.51 | qfq | 6,560,700 | 36,578,225 | 0.00% |
| 2025-03-31 | 5.51 | 5.56 | 5.42 | 5.51 | 5.51 | qfq | 6,584,720 | 36,144,792 | -1.43% |
| 2025-03-28 | 5.66 | 5.66 | 5.57 | 5.59 | 5.59 | qfq | 5,224,740 | 29,256,422 | -0.71% |
| 2025-03-27 | 5.70 | 5.71 | 5.59 | 5.63 | 5.63 | qfq | 4,926,220 | 27,837,319 | -1.23% |
| 2025-03-26 | 5.65 | 5.73 | 5.63 | 5.70 | 5.70 | qfq | 4,952,611 | 28,207,831 | 0.88% |
| 2025-03-25 | 5.69 | 5.72 | 5.58 | 5.65 | 5.65 | qfq | 5,977,303 | 33,729,611 | 0.36% |
| 2025-03-24 | 5.79 | 5.81 | 5.53 | 5.63 | 5.63 | qfq | 9,115,980 | 51,570,515 | -2.93% |
| 2025-03-21 | 5.89 | 5.89 | 5.74 | 5.80 | 5.80 | qfq | 8,284,474 | 48,061,686 | -1.53% |
| 2025-03-20 | 5.94 | 5.96 | 5.88 | 5.89 | 5.89 | qfq | 5,634,480 | 33,381,652 | -0.34% |
| 2025-03-19 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | qfq | 5,766,783 | 34,116,127 | -0.84% |
| 2025-03-18 | 5.95 | 6.06 | 5.90 | 5.96 | 5.96 | qfq | 9,376,680 | 55,950,802 | 0.51% |
| 2025-03-17 | 5.90 | 5.96 | 5.87 | 5.93 | 5.93 | qfq | 7,211,840 | 42,705,589 | 0.85% |
| 2025-03-14 | 5.78 | 5.89 | 5.73 | 5.88 | 5.88 | qfq | 9,269,720 | 54,124,099 | 1.55% |
| 2025-03-13 | 5.87 | 5.90 | 5.71 | 5.79 | 5.79 | qfq | 10,235,840 | 59,257,012 | -1.86% |
| 2025-03-12 | 5.92 | 5.95 | 5.89 | 5.90 | 5.90 | qfq | 8,058,120 | 47,701,770 | 0.00% |
| 2025-03-11 | 5.88 | 5.92 | 5.77 | 5.90 | 5.90 | qfq | 13,210,500 | 77,124,369 | -1.01% |
| 2025-03-10 | 5.95 | 6.02 | 5.95 | 5.96 | 5.96 | qfq | 7,414,340 | 44,294,740 | -1.00% |
| 2025-03-07 | 6.11 | 6.11 | 5.97 | 6.02 | 6.02 | qfq | 11,009,000 | 66,354,548 | -1.63% |
| 2025-03-06 | 6.05 | 6.15 | 6.02 | 6.12 | 6.12 | qfq | 12,250,300 | 74,765,592 | 1.32% |
| 2025-03-05 | 6.13 | 6.14 | 6.00 | 6.04 | 6.04 | qfq | 11,913,960 | 71,862,931 | -1.79% |
| 2025-03-04 | 5.99 | 6.20 | 5.95 | 6.15 | 6.15 | qfq | 15,090,291 | 92,130,225 | 1.65% |
| 2025-03-03 | 6.03 | 6.23 | 5.93 | 6.05 | 6.05 | qfq | 17,709,100 | 107,867,367 | -0.66% |
| 2025-02-28 | 6.06 | 6.42 | 5.96 | 6.09 | 6.09 | qfq | 26,131,860 | 162,087,328 | 1.00% |
| 2025-02-27 | 6.14 | 6.20 | 5.88 | 6.03 | 6.03 | qfq | 15,920,257 | 95,903,024 | -1.31% |
| 2025-02-26 | 6.09 | 6.15 | 6.07 | 6.11 | 6.11 | qfq | 12,502,500 | 76,278,437 | 0.33% |
| 2025-02-25 | 6.06 | 6.24 | 6.06 | 6.09 | 6.09 | qfq | 12,182,640 | 74,843,924 | -1.14% |
| 2025-02-24 | 6.25 | 6.28 | 6.09 | 6.16 | 6.16 | qfq | 18,331,200 | 113,407,843 | -2.53% |
| 2025-02-21 | 6.51 | 6.51 | 6.21 | 6.32 | 6.32 | qfq | 28,775,760 | 181,262,105 | -3.51% |
| 2025-02-20 | 6.38 | 6.68 | 6.31 | 6.55 | 6.55 | qfq | 26,703,100 | 173,787,718 | 2.66% |
| 2025-02-19 | 6.42 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 21,272,400 | 134,997,794 | 1.11% |
| 2025-02-18 | 6.69 | 6.74 | 6.28 | 6.31 | 6.31 | qfq | 35,582,980 | 230,521,138 | -5.68% |
| 2025-02-17 | 6.84 | 7.24 | 6.45 | 6.69 | 6.69 | qfq | 55,828,377 | 377,839,571 | -3.18% |
| 2025-02-14 | 6.36 | 6.91 | 6.30 | 6.91 | 6.91 | qfq | 41,959,600 | 278,799,308 | 10.03% |
| 2025-02-13 | 6.47 | 6.62 | 6.28 | 6.28 | 6.28 | qfq | 62,296,841 | 400,265,137 | 1.62% |
| 2025-02-12 | 5.64 | 6.18 | 5.61 | 6.18 | 6.18 | qfq | 15,643,300 | 93,204,861 | 9.96% |
| 2025-02-11 | 5.84 | 5.85 | 5.59 | 5.62 | 5.62 | qfq | 20,937,314 | 118,342,195 | -3.27% |
| 2025-02-10 | 5.78 | 5.95 | 5.76 | 5.81 | 5.81 | qfq | 18,065,360 | 105,383,071 | 0.52% |
| 2025-02-07 | 5.60 | 5.82 | 5.60 | 5.78 | 5.78 | qfq | 15,736,860 | 90,042,935 | 2.85% |
| 2025-02-06 | 5.53 | 5.67 | 5.40 | 5.62 | 5.62 | qfq | 15,522,740 | 86,187,603 | 1.63% |
| 2025-02-05 | 5.48 | 5.61 | 5.45 | 5.53 | 5.53 | qfq | 10,142,500 | 56,143,924 | 1.47% |
| 2025-01-27 | 5.55 | 5.61 | 5.40 | 5.45 | 5.45 | qfq | 10,353,500 | 57,093,407 | -0.55% |
| 2025-01-24 | 5.40 | 5.49 | 5.33 | 5.48 | 5.48 | qfq | 10,146,300 | 55,168,241 | 1.48% |
| 2025-01-23 | 5.50 | 5.60 | 5.39 | 5.40 | 5.40 | qfq | 13,833,700 | 76,472,776 | -0.18% |
| 2025-01-22 | 5.60 | 5.63 | 5.40 | 5.41 | 5.41 | qfq | 13,953,000 | 76,850,495 | -3.91% |
| 2025-01-21 | 5.62 | 5.88 | 5.50 | 5.63 | 5.63 | qfq | 15,439,860 | 86,870,523 | -0.18% |
| 2025-01-20 | 5.60 | 5.72 | 5.50 | 5.64 | 5.64 | qfq | 10,832,000 | 61,113,095 | 1.08% |
| 2025-01-17 | 5.63 | 5.63 | 5.50 | 5.58 | 5.58 | qfq | 7,279,780 | 40,466,759 | -0.89% |
| 2025-01-16 | 5.62 | 5.75 | 5.55 | 5.63 | 5.63 | qfq | 8,265,980 | 46,667,479 | 0.36% |
| 2025-01-15 | 5.64 | 5.71 | 5.56 | 5.61 | 5.61 | qfq | 12,137,060 | 68,266,416 | -0.53% |
| 2025-01-14 | 5.41 | 5.64 | 5.41 | 5.64 | 5.64 | qfq | 12,173,580 | 67,779,908 | 4.83% |
| 2025-01-13 | 5.30 | 5.45 | 5.20 | 5.38 | 5.38 | qfq | 12,381,660 | 66,315,165 | -1.28% |
| 2025-01-10 | 5.68 | 5.72 | 5.45 | 5.45 | 5.45 | qfq | 10,130,120 | 56,644,495 | -4.39% |
| 2025-01-09 | 5.65 | 5.75 | 5.63 | 5.70 | 5.70 | qfq | 10,698,200 | 61,003,216 | -0.18% |
| 2025-01-08 | 5.66 | 5.74 | 5.53 | 5.71 | 5.71 | qfq | 12,523,060 | 70,633,685 | -0.52% |
| 2025-01-07 | 5.60 | 5.74 | 5.55 | 5.74 | 5.74 | qfq | 12,613,740 | 71,011,519 | 3.24% |
| 2025-01-06 | 5.60 | 5.70 | 5.41 | 5.56 | 5.56 | qfq | 15,781,100 | 87,765,431 | -1.24% |
| 2025-01-03 | 6.03 | 6.11 | 5.60 | 5.63 | 5.63 | qfq | 19,171,140 | 111,117,986 | -7.25% |
| 2025-01-02 | 6.09 | 6.44 | 5.97 | 6.07 | 6.07 | qfq | 20,187,663 | 125,151,334 | -0.65% |
| 2024-12-31 | 6.30 | 6.33 | 6.05 | 6.11 | 6.11 | qfq | 16,158,217 | 99,496,505 | -3.17% |
| 2024-12-30 | 6.42 | 6.54 | 6.26 | 6.31 | 6.31 | qfq | 14,784,840 | 93,681,969 | -1.41% |
| 2024-12-27 | 6.68 | 6.68 | 6.37 | 6.40 | 6.40 | qfq | 27,998,900 | 181,020,508 | -2.88% |
| 2024-12-26 | 5.96 | 6.59 | 5.91 | 6.59 | 6.59 | qfq | 28,298,960 | 177,606,845 | 10.02% |
| 2024-12-25 | 6.27 | 6.36 | 5.92 | 5.99 | 5.99 | qfq | 18,570,630 | 112,205,428 | -5.52% |
| 2024-12-24 | 6.24 | 6.35 | 6.12 | 6.34 | 6.34 | qfq | 12,554,040 | 78,479,934 | 1.60% |
| 2024-12-23 | 6.59 | 6.60 | 6.22 | 6.24 | 6.24 | qfq | 14,895,340 | 94,317,535 | -4.15% |
| 2024-12-20 | 6.42 | 6.58 | 6.42 | 6.51 | 6.51 | qfq | 12,603,500 | 82,189,524 | 1.40% |
| 2024-12-19 | 6.48 | 6.48 | 6.28 | 6.42 | 6.42 | qfq | 19,409,100 | 123,687,736 | -2.13% |
| 2024-12-18 | 6.65 | 6.77 | 6.50 | 6.56 | 6.56 | qfq | 17,014,140 | 112,372,534 | -2.24% |
| 2024-12-17 | 6.95 | 6.97 | 6.70 | 6.71 | 6.71 | qfq | 15,644,300 | 106,406,998 | -3.45% |
| 2024-12-16 | 7.20 | 7.30 | 6.91 | 6.95 | 6.95 | qfq | 19,698,260 | 138,827,462 | -4.66% |
| 2024-12-13 | 7.29 | 7.49 | 7.24 | 7.29 | 7.29 | qfq | 19,414,060 | 142,410,209 | -0.82% |
| 2024-12-12 | 7.38 | 7.50 | 7.22 | 7.35 | 7.35 | qfq | 17,220,360 | 126,219,279 | -1.47% |
| 2024-12-11 | 7.30 | 7.49 | 7.25 | 7.46 | 7.46 | qfq | 15,333,691 | 113,785,160 | 0.95% |
| 2024-12-10 | 7.61 | 7.64 | 7.37 | 7.39 | 7.39 | qfq | 23,454,780 | 176,122,213 | -0.67% |
| 2024-12-09 | 7.69 | 7.69 | 7.32 | 7.44 | 7.44 | qfq | 28,641,660 | 213,620,752 | -3.75% |
| 2024-12-06 | 7.31 | 7.77 | 7.20 | 7.73 | 7.73 | qfq | 39,327,320 | 295,217,406 | 4.60% |
| 2024-12-05 | 6.93 | 7.66 | 6.92 | 7.39 | 7.39 | qfq | 39,935,754 | 294,411,226 | 5.57% |
| 2024-12-04 | 7.19 | 7.33 | 6.99 | 7.00 | 7.00 | qfq | 23,772,220 | 170,191,939 | -3.71% |
| 2024-12-03 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | qfq | 28,096,885 | 201,669,884 | 1.39% |
| 2024-12-02 | 6.94 | 7.18 | 6.90 | 7.17 | 7.17 | qfq | 25,343,720 | 179,692,825 | 2.72% |
| 2024-11-29 | 6.83 | 7.05 | 6.76 | 6.98 | 6.98 | qfq | 29,132,920 | 201,350,873 | 1.01% |
| 2024-11-28 | 7.03 | 7.12 | 6.83 | 6.91 | 6.91 | qfq | 21,879,385 | 152,396,618 | -0.14% |
| 2024-11-27 | 6.86 | 6.94 | 6.65 | 6.92 | 6.92 | qfq | 22,005,585 | 149,606,463 | 0.00% |
| 2024-11-26 | 6.97 | 7.25 | 6.83 | 6.92 | 6.92 | qfq | 27,335,980 | 192,019,270 | -0.72% |
| 2024-11-25 | 6.90 | 7.03 | 6.63 | 6.97 | 6.97 | qfq | 27,009,620 | 185,205,500 | -0.85% |
| 2024-11-22 | 7.35 | 7.64 | 6.97 | 7.03 | 7.03 | qfq | 29,907,171 | 218,568,042 | -5.64% |
| 2024-11-21 | 7.63 | 7.63 | 7.37 | 7.45 | 7.45 | qfq | 26,097,873 | 194,795,694 | -2.23% |
| 2024-11-20 | 7.61 | 7.86 | 7.50 | 7.62 | 7.62 | qfq | 42,534,780 | 324,566,931 | -2.56% |
| 2024-11-19 | 7.41 | 7.99 | 7.21 | 7.82 | 7.82 | qfq | 59,149,633 | 460,489,841 | 7.71% |
| 2024-11-18 | 7.44 | 7.62 | 7.11 | 7.26 | 7.26 | qfq | 31,171,805 | 230,174,173 | -0.95% |
| 2024-11-15 | 7.66 | 7.95 | 7.23 | 7.33 | 7.33 | qfq | 39,913,348 | 301,495,710 | -6.03% |
| 2024-11-14 | 8.13 | 8.28 | 7.70 | 7.80 | 7.80 | qfq | 42,672,580 | 341,161,824 | -5.57% |
| 2024-11-13 | 9.02 | 9.40 | 8.20 | 8.26 | 8.26 | qfq | 55,763,714 | 485,515,127 | -9.33% |
| 2024-11-12 | 9.06 | 9.38 | 8.74 | 9.11 | 9.11 | qfq | 49,874,921 | 455,507,482 | 3.05% |
| 2024-11-11 | 8.30 | 9.12 | 8.30 | 8.84 | 8.84 | qfq | 46,952,222 | 408,599,323 | 4.99% |
| 2024-11-08 | 8.30 | 8.78 | 8.30 | 8.42 | 8.42 | qfq | 45,959,200 | 392,659,750 | -1.06% |
| 2024-11-07 | 8.63 | 8.86 | 8.12 | 8.51 | 8.51 | qfq | 66,016,235 | 565,306,768 | -5.65% |
| 2024-11-06 | 9.45 | 9.98 | 8.86 | 9.02 | 9.02 | qfq | 103,317,316 | 975,413,975 | -5.94% |
| 2024-11-05 | 9.00 | 9.59 | 8.31 | 9.59 | 9.59 | qfq | 127,537,645 | 1,174,550,120 | 9.98% |
| 2024-11-04 | 7.34 | 8.72 | 7.34 | 8.72 | 8.72 | qfq | 111,978,595 | 919,880,860 | 9.96% |
| 2024-11-01 | 6.86 | 7.93 | 6.49 | 7.93 | 7.93 | qfq | 121,170,924 | 839,213,377 | 9.99% |
| 2024-10-31 | 7.80 | 7.98 | 7.21 | 7.21 | 7.21 | qfq | 101,583,690 | 748,688,624 | -9.99% |
| 2024-10-30 | 8.01 | 8.84 | 8.01 | 8.01 | 8.01 | qfq | 113,792,824 | 934,445,530 | -10.00% |
| 2024-10-29 | 8.88 | 9.11 | 8.48 | 8.90 | 8.90 | qfq | 82,951,615 | 743,937,458 | 7.49% |
| 2024-10-28 | 8.65 | 8.73 | 8.01 | 8.28 | 8.28 | qfq | 93,141,979 | 796,192,107 | 4.28% |
| 2024-10-25 | 7.25 | 7.94 | 7.22 | 7.94 | 7.94 | qfq | 70,523,377 | 544,721,719 | 9.97% |
| 2024-10-24 | 7.22 | 7.22 | 6.17 | 7.22 | 7.22 | qfq | 135,797,371 | 959,632,764 | 10.06% |
| 2024-10-23 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | qfq | 3,505,360 | 22,995,162 | 10.07% |
| 2024-10-22 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | qfq | 3,136,360 | 18,692,706 | 9.96% |
| 2024-10-21 | 5.42 | 5.42 | 5.22 | 5.42 | 5.42 | qfq | 23,177,759 | 125,027,337 | 9.94% |
| 2024-10-18 | 4.48 | 4.93 | 4.44 | 4.93 | 4.93 | qfq | 75,783,670 | 359,670,004 | 10.04% |
| 2024-10-17 | 4.15 | 4.60 | 4.05 | 4.48 | 4.48 | qfq | 89,668,583 | 389,017,294 | 7.18% |
| 2024-10-16 | 3.99 | 4.25 | 3.99 | 4.18 | 4.18 | qfq | 22,811,981 | 93,955,336 | 3.72% |
| 2024-10-15 | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | qfq | 9,396,140 | 37,991,881 | -0.98% |
| 2024-10-14 | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 8,908,260 | 36,135,520 | 0.49% |
| 2024-10-11 | 4.01 | 4.13 | 4.01 | 4.05 | 4.05 | qfq | 12,819,258 | 52,105,417 | -0.74% |
| 2024-10-10 | 4.00 | 4.16 | 3.98 | 4.08 | 4.08 | qfq | 21,442,879 | 87,667,253 | -0.97% |
| 2024-10-09 | 4.40 | 4.41 | 4.12 | 4.12 | 4.12 | qfq | 37,100,415 | 156,426,703 | -10.04% |
| 2024-10-08 | 5.15 | 5.16 | 4.38 | 4.58 | 4.58 | qfq | 74,576,480 | 344,216,305 | -3.98% |
| 2024-09-30 | 4.52 | 4.88 | 4.45 | 4.77 | 4.77 | qfq | 26,799,765 | 124,841,870 | 5.76% |
| 2024-09-27 | 4.50 | 4.52 | 4.38 | 4.51 | 4.51 | qfq | 5,462,265 | 24,262,391 | 0.89% |
| 2024-09-26 | 4.37 | 4.52 | 4.31 | 4.47 | 4.47 | qfq | 8,472,120 | 37,484,015 | 1.82% |
| 2024-09-25 | 4.28 | 4.39 | 4.18 | 4.39 | 4.39 | qfq | 15,628,369 | 67,313,829 | 2.81% |
| 2024-09-24 | 4.34 | 4.42 | 4.21 | 4.27 | 4.27 | qfq | 11,838,440 | 51,377,036 | -2.06% |
| 2024-09-23 | 4.22 | 4.39 | 4.21 | 4.36 | 4.36 | qfq | 7,901,796 | 33,941,265 | 3.32% |
| 2024-09-20 | 4.20 | 4.26 | 4.06 | 4.22 | 4.22 | qfq | 5,208,040 | 21,973,198 | 0.48% |
| 2024-09-19 | 4.28 | 4.36 | 4.19 | 4.20 | 4.20 | qfq | 5,867,536 | 24,859,273 | -0.94% |
| 2024-09-18 | 4.29 | 4.32 | 4.23 | 4.24 | 4.24 | qfq | 1,952,087 | 8,324,490 | -1.17% |
| 2024-09-13 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | qfq | 2,056,700 | 8,863,988 | -0.46% |
| 2024-09-12 | 4.33 | 4.37 | 4.31 | 4.31 | 4.31 | qfq | 2,063,300 | 8,943,216 | -0.69% |
| 2024-09-11 | 4.39 | 4.40 | 4.33 | 4.34 | 4.34 | qfq | 2,831,580 | 12,328,532 | -1.36% |
| 2024-09-10 | 4.41 | 4.46 | 4.37 | 4.40 | 4.40 | qfq | 2,467,100 | 10,841,631 | -0.45% |
| 2024-09-09 | 4.47 | 4.50 | 4.41 | 4.42 | 4.42 | qfq | 4,115,920 | 18,266,412 | -2.00% |
| 2024-09-06 | 4.51 | 4.53 | 4.48 | 4.51 | 4.51 | qfq | 4,156,540 | 18,711,930 | 0.00% |
| 2024-09-05 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | qfq | 5,785,980 | 26,272,229 | 0.00% |
| 2024-09-04 | 4.55 | 4.60 | 4.47 | 4.51 | 4.51 | qfq | 7,877,060 | 35,721,531 | -0.44% |
| 2024-09-03 | 4.48 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 6,681,340 | 30,337,915 | 0.67% |
| 2024-09-02 | 4.54 | 4.64 | 4.47 | 4.50 | 4.50 | qfq | 6,011,020 | 27,297,013 | -0.88% |
| 2024-08-30 | 4.60 | 4.61 | 4.48 | 4.54 | 4.54 | qfq | 5,947,000 | 26,942,826 | -0.87% |
| 2024-08-29 | 4.39 | 4.65 | 4.37 | 4.58 | 4.58 | qfq | 10,234,100 | 46,461,257 | 4.33% |
| 2024-08-28 | 4.37 | 4.46 | 4.34 | 4.39 | 4.39 | qfq | 2,647,920 | 11,671,127 | 0.46% |
| 2024-08-27 | 4.38 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 1,243,820 | 5,449,097 | -0.23% |
| 2024-08-26 | 4.35 | 4.46 | 4.33 | 4.38 | 4.38 | qfq | 1,399,180 | 6,140,755 | 0.46% |
| 2024-08-23 | 4.31 | 4.37 | 4.30 | 4.36 | 4.36 | qfq | 1,191,200 | 5,167,215 | 0.46% |
| 2024-08-22 | 4.38 | 4.43 | 4.29 | 4.34 | 4.34 | qfq | 1,793,000 | 7,802,620 | -1.14% |
| 2024-08-21 | 4.38 | 4.46 | 4.34 | 4.39 | 4.39 | qfq | 1,823,280 | 8,010,111 | -0.23% |
| 2024-08-20 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | qfq | 1,674,220 | 7,340,235 | -0.23% |
| 2024-08-19 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 2,493,540 | 10,995,481 | -0.45% |
| 2024-08-16 | 4.58 | 4.60 | 4.42 | 4.43 | 4.43 | qfq | 4,585,100 | 20,488,720 | -2.85% |
| 2024-08-15 | 4.49 | 4.59 | 4.47 | 4.56 | 4.56 | qfq | 6,105,180 | 27,697,657 | 1.11% |
| 2024-08-14 | 4.44 | 4.52 | 4.42 | 4.51 | 4.51 | qfq | 5,748,460 | 25,780,037 | 1.58% |
| 2024-08-13 | 4.44 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 3,391,400 | 15,146,803 | 0.45% |
| 2024-08-12 | 4.43 | 4.63 | 4.39 | 4.42 | 4.42 | qfq | 5,245,260 | 23,657,565 | -0.23% |
| 2024-08-09 | 4.45 | 4.54 | 4.31 | 4.43 | 4.43 | qfq | 5,037,480 | 22,391,819 | -0.45% |
| 2024-08-08 | 4.52 | 4.63 | 4.43 | 4.45 | 4.45 | qfq | 4,531,540 | 20,562,044 | -2.84% |
| 2024-08-07 | 4.49 | 4.59 | 4.47 | 4.58 | 4.58 | qfq | 3,119,060 | 14,218,014 | 1.10% |
| 2024-08-06 | 4.36 | 4.53 | 4.31 | 4.53 | 4.53 | qfq | 5,989,620 | 26,556,323 | 3.42% |
| 2024-08-05 | 4.52 | 4.53 | 4.36 | 4.38 | 4.38 | qfq | 4,798,520 | 21,235,992 | -2.01% |
| 2024-08-02 | 4.36 | 4.55 | 4.33 | 4.47 | 4.47 | qfq | 8,279,142 | 36,999,832 | 1.82% |
| 2024-08-01 | 4.35 | 4.66 | 4.31 | 4.39 | 4.39 | qfq | 6,472,084 | 28,524,830 | 1.39% |
| 2024-07-31 | 4.48 | 4.50 | 4.31 | 4.33 | 4.33 | qfq | 9,929,720 | 43,487,528 | -3.35% |
| 2024-07-30 | 4.50 | 4.68 | 4.22 | 4.48 | 4.48 | qfq | 10,597,460 | 47,496,640 | 0.00% |
| 2024-07-26 | 4.68 | 4.72 | 4.47 | 4.48 | 4.48 | qfq | 11,595,880 | 52,360,634 | -4.88% |
| 2024-07-25 | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | qfq | 4,157,820 | 19,576,864 | -1.88% |
| 2024-07-24 | 4.77 | 4.86 | 4.71 | 4.80 | 4.80 | qfq | 3,775,660 | 18,080,074 | -0.62% |
| 2024-07-23 | 4.81 | 4.93 | 4.77 | 4.83 | 4.83 | qfq | 4,423,640 | 21,498,822 | -0.21% |
| 2024-07-22 | 4.59 | 4.86 | 4.59 | 4.84 | 4.84 | qfq | 7,540,468 | 36,175,616 | 3.64% |
| 2024-07-19 | 4.80 | 4.80 | 4.56 | 4.67 | 4.67 | qfq | 7,174,620 | 33,735,042 | 1.30% |
| 2024-07-18 | 4.47 | 4.67 | 4.43 | 4.61 | 4.61 | qfq | 4,004,160 | 18,349,570 | 3.13% |
| 2024-07-17 | 4.53 | 4.57 | 4.40 | 4.47 | 4.47 | qfq | 4,740,100 | 21,183,282 | -2.40% |
| 2024-07-16 | 4.73 | 4.73 | 4.53 | 4.58 | 4.58 | qfq | 5,048,447 | 23,332,359 | -3.17% |
| 2024-07-15 | 4.68 | 4.75 | 4.63 | 4.73 | 4.73 | qfq | 3,427,181 | 16,076,125 | 0.85% |
| 2024-07-12 | 4.61 | 4.79 | 4.57 | 4.69 | 4.69 | qfq | 4,352,200 | 20,443,826 | 1.08% |
| 2024-07-11 | 4.61 | 4.71 | 4.55 | 4.64 | 4.64 | qfq | 4,124,260 | 19,172,348 | 0.00% |
| 2024-07-10 | 4.44 | 4.69 | 4.38 | 4.64 | 4.64 | qfq | 6,027,469 | 27,398,723 | 2.88% |
| 2024-07-09 | 4.56 | 4.56 | 4.26 | 4.51 | 4.51 | qfq | 11,179,483 | 48,941,804 | 0.67% |
| 2024-07-08 | 4.60 | 4.73 | 4.48 | 4.48 | 4.48 | qfq | 6,774,200 | 30,927,545 | -5.08% |
| 2024-07-05 | 4.95 | 4.95 | 4.72 | 4.72 | 4.72 | qfq | 6,603,640 | 32,079,556 | -1.05% |
| 2024-07-04 | 4.68 | 4.83 | 4.61 | 4.77 | 4.77 | qfq | 6,591,760 | 31,157,510 | 0.21% |
| 2024-07-03 | 4.85 | 4.85 | 4.61 | 4.76 | 4.76 | qfq | 13,262,885 | 62,385,137 | -1.86% |
| 2024-07-02 | 4.80 | 4.85 | 4.63 | 4.85 | 4.85 | qfq | 12,870,467 | 61,948,214 | 4.98% |
| 2024-07-01 | 4.31 | 4.62 | 4.31 | 4.62 | 4.62 | qfq | 7,790,401 | 35,307,960 | 5.00% |
| 2024-06-28 | 4.25 | 4.40 | 4.08 | 4.40 | 4.40 | qfq | 14,137,967 | 61,053,149 | 5.01% |
| 2024-06-27 | 4.19 | 4.19 | 4.04 | 4.19 | 4.19 | qfq | 12,089,720 | 50,269,357 | 5.01% |
| 2024-06-26 | 4.18 | 4.18 | 3.78 | 3.99 | 3.99 | qfq | 17,632,993 | 70,088,668 | 0.25% |
| 2024-06-25 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | qfq | 972,560 | 3,870,789 | 5.01% |
| 2024-06-24 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | qfq | 727,700 | 2,757,983 | 4.99% |
| 2024-06-21 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | qfq | 531,380 | 1,918,282 | 4.94% |
| 2024-06-20 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | qfq | 512,040 | 1,761,418 | 4.88% |
| 2024-06-19 | 3.20 | 3.32 | 3.17 | 3.28 | 3.28 | qfq | 1,028,560 | 3,329,097 | 1.86% |
| 2024-06-18 | 3.22 | 3.23 | 3.12 | 3.22 | 3.22 | qfq | 848,170 | 2,723,060 | 1.26% |
| 2024-06-17 | 3.24 | 3.26 | 3.11 | 3.18 | 3.18 | qfq | 1,757,362 | 5,599,905 | 0.32% |
| 2024-06-14 | 3.02 | 3.17 | 3.02 | 3.17 | 3.17 | qfq | 2,723,020 | 8,587,485 | 4.97% |
| 2024-06-13 | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | qfq | 484,840 | 1,457,086 | -0.66% |
| 2024-06-12 | 3.06 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 232,500 | 704,381 | 0.00% |
| 2024-06-11 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | qfq | 541,680 | 1,634,885 | 1.00% |
| 2024-06-07 | 3.05 | 3.05 | 2.95 | 3.01 | 3.01 | qfq | 837,300 | 2,506,273 | 1.01% |
| 2024-06-06 | 3.04 | 3.05 | 2.96 | 2.98 | 2.98 | qfq | 1,063,440 | 3,185,507 | -1.97% |
| 2024-06-05 | 3.03 | 3.06 | 2.98 | 3.04 | 3.04 | qfq | 1,209,859 | 3,639,883 | 0.00% |
| 2024-06-04 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | qfq | 376,260 | 1,149,132 | 0.33% |
| 2024-06-03 | 3.11 | 3.13 | 3.01 | 3.03 | 3.03 | qfq | 1,314,400 | 4,035,366 | -2.88% |
| 2024-05-31 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | qfq | 358,640 | 1,118,951 | -0.64% |
| 2024-05-30 | 3.14 | 3.14 | 3.09 | 3.14 | 3.14 | qfq | 1,017,240 | 3,182,720 | -0.32% |
| 2024-05-29 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | qfq | 680,800 | 2,131,785 | 0.00% |
| 2024-05-28 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | qfq | 441,420 | 1,385,623 | 0.32% |
| 2024-05-27 | 3.10 | 3.18 | 3.08 | 3.14 | 3.14 | qfq | 260,140 | 815,496 | 0.32% |
| 2024-05-24 | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | qfq | 573,540 | 1,790,815 | -0.32% |
| 2024-05-23 | 3.14 | 3.16 | 3.07 | 3.14 | 3.14 | qfq | 1,076,420 | 3,357,253 | -0.32% |
| 2024-05-22 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 793,940 | 2,479,484 | 0.00% |
| 2024-05-21 | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | qfq | 630,800 | 1,980,581 | -0.32% |
| 2024-05-20 | 3.13 | 3.19 | 3.13 | 3.16 | 3.16 | qfq | 329,684 | 1,041,387 | -0.32% |
| 2024-05-17 | 3.14 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 439,400 | 1,392,471 | 0.96% |
| 2024-05-16 | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | qfq | 626,940 | 1,966,968 | 0.00% |
| 2024-05-15 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | qfq | 362,900 | 1,139,322 | -0.32% |
| 2024-05-14 | 3.12 | 3.19 | 3.10 | 3.15 | 3.15 | qfq | 523,700 | 1,656,730 | -1.56% |
| 2024-05-13 | 3.20 | 3.20 | 3.09 | 3.20 | 3.20 | qfq | 823,187 | 2,586,302 | 0.00% |
| 2024-05-10 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 969,200 | 3,118,346 | -1.23% |
| 2024-05-09 | 3.28 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 1,361,220 | 4,416,738 | -0.92% |
| 2024-05-08 | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 928,020 | 3,041,846 | -0.30% |
| 2024-05-07 | 3.30 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 701,700 | 2,292,596 | 0.00% |
| 2024-05-06 | 3.24 | 3.31 | 3.20 | 3.28 | 3.28 | qfq | 1,647,360 | 5,388,031 | 0.92% |
| 2024-04-30 | 3.26 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 1,238,080 | 4,057,631 | 0.62% |
| 2024-04-29 | 3.14 | 3.24 | 3.05 | 3.23 | 3.23 | qfq | 2,013,720 | 6,343,627 | 1.57% |
| 2024-04-26 | 3.12 | 3.20 | 3.12 | 3.18 | 3.18 | qfq | 1,678,340 | 5,320,401 | 1.60% |
| 2024-04-25 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 554,180 | 1,739,023 | -0.63% |
| 2024-04-24 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 516,360 | 1,618,556 | 0.00% |
| 2024-04-23 | 3.19 | 3.22 | 3.11 | 3.15 | 3.15 | qfq | 594,100 | 1,881,406 | -1.25% |
| 2024-04-22 | 3.23 | 3.23 | 3.04 | 3.19 | 3.19 | qfq | 1,688,460 | 5,269,960 | 0.00% |
| 2024-04-19 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | qfq | 1,324,057 | 4,223,732 | 1.27% |
| 2024-04-18 | 3.00 | 3.16 | 2.99 | 3.15 | 3.15 | qfq | 1,879,500 | 5,864,468 | 4.30% |
| 2024-04-17 | 2.81 | 3.02 | 2.81 | 3.02 | 3.02 | qfq | 1,592,533 | 4,781,567 | 4.86% |
| 2024-04-16 | 2.97 | 3.02 | 2.88 | 2.88 | 2.88 | qfq | 3,194,060 | 9,265,256 | -4.95% |
| 2024-04-15 | 3.00 | 3.13 | 3.00 | 3.03 | 3.03 | qfq | 2,548,240 | 7,707,241 | -4.11% |
| 2024-04-12 | 3.30 | 3.33 | 3.16 | 3.16 | 3.16 | qfq | 2,446,840 | 7,809,934 | -5.11% |
| 2024-04-11 | 3.38 | 3.43 | 3.33 | 3.33 | 3.33 | qfq | 2,051,040 | 6,908,678 | -3.76% |
| 2024-04-10 | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 833,580 | 2,887,315 | -0.57% |
| 2024-04-09 | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | qfq | 348,860 | 1,212,330 | 0.29% |
| 2024-04-08 | 3.50 | 3.50 | 3.46 | 3.47 | 3.47 | qfq | 614,800 | 2,137,657 | -0.86% |
| 2024-04-03 | 3.48 | 3.51 | 3.46 | 3.50 | 3.50 | qfq | 680,800 | 2,378,760 | 0.57% |
| 2024-04-02 | 3.46 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 280,700 | 975,139 | 0.00% |
| 2024-04-01 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | qfq | 566,900 | 1,970,144 | 0.00% |
| 2024-03-29 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | qfq | 688,900 | 2,380,530 | 0.00% |
| 2024-03-28 | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | qfq | 727,960 | 2,528,711 | 0.00% |
| 2024-03-27 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | qfq | 892,333 | 3,093,493 | -0.29% |
| 2024-03-26 | 3.46 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 1,271,940 | 4,409,654 | 1.16% |
| 2024-03-25 | 3.38 | 3.51 | 3.38 | 3.45 | 3.45 | qfq | 2,448,038 | 8,470,415 | 1.47% |
| 2024-03-22 | 3.27 | 3.45 | 3.27 | 3.40 | 3.40 | qfq | 2,859,253 | 9,744,225 | 3.34% |
| 2024-03-21 | 3.31 | 3.31 | 3.28 | 3.29 | 3.29 | qfq | 642,200 | 2,113,691 | -0.60% |
| 2024-03-20 | 3.32 | 3.32 | 3.29 | 3.31 | 3.31 | qfq | 621,633 | 2,053,397 | 0.61% |
| 2024-03-19 | 3.36 | 3.36 | 3.27 | 3.29 | 3.29 | qfq | 1,189,600 | 3,929,933 | -1.79% |
| 2024-03-18 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | qfq | 740,820 | 2,476,098 | 0.90% |
| 2024-03-15 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | qfq | 539,240 | 1,780,587 | 0.61% |
| 2024-03-14 | 3.31 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 583,300 | 1,921,992 | -0.30% |
| 2024-03-13 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 668,540 | 2,205,616 | 0.00% |
| 2024-03-12 | 3.28 | 3.32 | 3.28 | 3.31 | 3.31 | qfq | 796,400 | 2,626,468 | 0.61% |
| 2024-03-11 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | qfq | 589,260 | 1,938,116 | 0.00% |
| 2024-03-08 | 3.30 | 3.32 | 3.27 | 3.29 | 3.29 | qfq | 1,063,180 | 3,512,130 | -0.60% |
| 2024-03-07 | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 941,840 | 3,096,198 | 0.91% |
| 2024-03-06 | 3.25 | 3.31 | 3.24 | 3.28 | 3.28 | qfq | 929,360 | 3,064,366 | 0.31% |
| 2024-03-05 | 3.15 | 3.33 | 3.15 | 3.27 | 3.27 | qfq | 844,160 | 2,737,007 | -0.61% |
| 2024-03-04 | 3.29 | 3.33 | 3.23 | 3.29 | 3.29 | qfq | 1,025,689 | 3,367,498 | 0.00% |
| 2024-03-01 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | qfq | 1,397,120 | 4,548,413 | 2.17% |
| 2024-02-29 | 3.08 | 3.26 | 3.05 | 3.22 | 3.22 | qfq | 1,981,129 | 6,344,688 | 0.94% |
| 2024-02-28 | 3.35 | 3.38 | 3.19 | 3.19 | 3.19 | qfq | 2,393,900 | 7,779,666 | -5.06% |
| 2024-02-27 | 3.27 | 3.44 | 3.23 | 3.36 | 3.36 | qfq | 2,667,681 | 8,974,921 | 2.44% |
| 2024-02-26 | 3.19 | 3.28 | 3.15 | 3.28 | 3.28 | qfq | 2,445,236 | 7,987,483 | 5.13% |
| 2024-02-23 | 3.03 | 3.12 | 2.92 | 3.12 | 3.12 | qfq | 2,388,340 | 7,317,931 | 5.05% |
| 2024-02-22 | 2.91 | 3.06 | 2.91 | 2.97 | 2.97 | qfq | 1,566,500 | 4,682,571 | 1.02% |
| 2024-02-21 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | qfq | 2,456,420 | 7,209,546 | 5.00% |
| 2024-02-20 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | qfq | 814,740 | 2,269,027 | 4.87% |
| 2024-02-19 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | qfq | 1,880,796 | 4,989,595 | 5.12% |
| 2024-02-08 | 2.53 | 2.65 | 2.52 | 2.54 | 2.54 | qfq | 1,578,480 | 4,079,256 | 0.79% |
| 2024-02-07 | 2.37 | 2.60 | 2.36 | 2.52 | 2.52 | qfq | 2,775,825 | 6,972,156 | 1.61% |
| 2024-02-06 | 2.48 | 2.58 | 2.48 | 2.48 | 2.48 | qfq | 4,233,460 | 10,512,339 | -4.98% |
| 2024-02-05 | 2.68 | 2.69 | 2.61 | 2.61 | 2.61 | qfq | 537,600 | 1,407,535 | -5.09% |
| 2024-02-02 | 2.84 | 2.88 | 2.75 | 2.75 | 2.75 | qfq | 1,468,400 | 4,089,918 | -4.84% |
| 2024-02-01 | 2.89 | 2.95 | 2.82 | 2.89 | 2.89 | qfq | 547,160 | 1,583,311 | -2.03% |
| 2024-01-31 | 2.96 | 3.03 | 2.94 | 2.95 | 2.95 | qfq | 581,940 | 1,728,766 | -1.34% |
| 2024-01-30 | 3.05 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 567,900 | 1,712,955 | -2.92% |
| 2024-01-29 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | qfq | 1,076,600 | 3,303,898 | -1.60% |
| 2024-01-26 | 3.09 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 1,029,980 | 3,217,502 | 1.29% |
| 2024-01-25 | 3.04 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 1,056,649 | 3,248,139 | 1.64% |
| 2024-01-24 | 3.08 | 3.08 | 2.97 | 3.04 | 3.04 | qfq | 856,080 | 2,600,454 | 0.33% |
| 2024-01-23 | 3.06 | 3.06 | 2.95 | 3.03 | 3.03 | qfq | 927,720 | 2,793,616 | -0.98% |
| 2024-01-22 | 3.18 | 3.18 | 3.02 | 3.06 | 3.06 | qfq | 1,165,460 | 3,578,231 | -3.77% |
| 2024-01-19 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | qfq | 292,720 | 926,329 | 0.32% |
| 2024-01-18 | 3.22 | 3.23 | 3.09 | 3.17 | 3.17 | qfq | 1,355,689 | 4,301,002 | -2.16% |
| 2024-01-17 | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | qfq | 813,000 | 2,630,811 | -0.61% |
| 2024-01-16 | 3.28 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 883,200 | 2,884,745 | -0.61% |
| 2024-01-15 | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | qfq | 256,700 | 840,568 | 0.00% |
| 2024-01-12 | 3.29 | 3.30 | 3.26 | 3.28 | 3.28 | qfq | 423,765 | 1,389,936 | -0.61% |
| 2024-01-11 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 482,580 | 1,587,068 | 0.61% |
| 2024-01-10 | 3.28 | 3.29 | 3.24 | 3.28 | 3.28 | qfq | 499,680 | 1,632,992 | 0.00% |
| 2024-01-09 | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | qfq | 537,320 | 1,767,628 | -0.91% |
| 2024-01-08 | 3.34 | 3.34 | 3.27 | 3.31 | 3.31 | qfq | 820,320 | 2,694,512 | -0.30% |
| 2024-01-05 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 1,232,200 | 4,086,134 | -0.60% |
| 2024-01-04 | 3.34 | 3.34 | 3.31 | 3.34 | 3.34 | qfq | 741,720 | 2,465,889 | 0.00% |
| 2024-01-03 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | qfq | 816,900 | 2,723,058 | 0.60% |
| 2024-01-02 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 936,660 | 3,110,315 | 0.30% |
| 2023-12-29 | 3.31 | 3.31 | 3.27 | 3.31 | 3.31 | qfq | 835,500 | 2,751,526 | 0.00% |
| 2023-12-28 | 3.26 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 1,103,920 | 3,609,775 | 1.53% |
| 2023-12-27 | 3.25 | 3.26 | 3.19 | 3.26 | 3.26 | qfq | 465,620 | 1,501,517 | 0.00% |
| 2023-12-26 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 404,220 | 1,314,634 | -0.61% |
| 2023-12-25 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | qfq | 886,560 | 2,889,604 | 0.31% |
| 2023-12-22 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 694,740 | 2,278,568 | -0.91% |
| 2023-12-21 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | qfq | 900,320 | 2,950,391 | 0.00% |
| 2023-12-20 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 1,177,040 | 3,865,872 | -0.30% |
| 2023-12-19 | 3.29 | 3.31 | 3.27 | 3.31 | 3.31 | qfq | 565,820 | 1,861,605 | 0.00% |
| 2023-12-18 | 3.36 | 3.36 | 3.27 | 3.31 | 3.31 | qfq | 1,720,100 | 5,698,100 | -1.49% |
| 2023-12-15 | 3.37 | 3.38 | 3.33 | 3.36 | 3.36 | qfq | 715,820 | 2,399,311 | -0.30% |
| 2023-12-14 | 3.34 | 3.43 | 3.32 | 3.37 | 3.37 | qfq | 933,620 | 3,137,156 | 0.60% |
| 2023-12-13 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | qfq | 1,240,800 | 4,154,716 | 0.00% |
| 2023-12-12 | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | qfq | 774,420 | 2,576,664 | 0.60% |
| 2023-12-11 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | qfq | 723,900 | 2,389,396 | 1.52% |
| 2023-12-08 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | qfq | 601,980 | 1,976,484 | -0.30% |
| 2023-12-07 | 3.31 | 3.31 | 3.25 | 3.29 | 3.29 | qfq | 1,230,100 | 4,029,700 | -0.60% |
| 2023-12-06 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | qfq | 1,217,440 | 4,063,200 | -1.49% |
| 2023-12-05 | 3.49 | 3.49 | 3.30 | 3.36 | 3.36 | qfq | 1,896,300 | 6,429,479 | -3.17% |
| 2023-12-04 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | qfq | 397,500 | 1,376,979 | -0.29% |
| 2023-12-01 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | qfq | 970,900 | 3,362,747 | 0.29% |
| 2023-11-30 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 653,840 | 2,274,821 | -0.86% |
| 2023-11-29 | 3.54 | 3.54 | 3.49 | 3.50 | 3.50 | qfq | 1,158,960 | 4,059,115 | -0.57% |
| 2023-11-28 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 899,960 | 3,163,370 | 0.28% |
| 2023-11-27 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | qfq | 1,312,500 | 4,620,359 | -0.85% |
| 2023-11-24 | 3.53 | 3.56 | 3.53 | 3.54 | 3.54 | qfq | 1,067,640 | 3,783,519 | -0.28% |
| 2023-11-23 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | qfq | 1,482,740 | 5,252,392 | -0.28% |
| 2023-11-22 | 3.55 | 3.62 | 3.53 | 3.56 | 3.56 | qfq | 1,715,907 | 6,100,673 | 0.85% |
| 2023-11-21 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | qfq | 792,640 | 2,807,755 | -0.56% |
| 2023-11-20 | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | qfq | 867,620 | 3,075,548 | 0.00% |
| 2023-11-17 | 3.53 | 3.55 | 3.49 | 3.55 | 3.55 | qfq | 883,707 | 3,111,888 | 0.00% |
| 2023-11-16 | 3.58 | 3.58 | 3.52 | 3.55 | 3.55 | qfq | 570,060 | 2,018,577 | -0.28% |
| 2023-11-15 | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 1,498,180 | 5,303,544 | 0.85% |
| 2023-11-14 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | qfq | 904,705 | 3,196,474 | -0.56% |
| 2023-11-13 | 3.65 | 3.66 | 3.51 | 3.55 | 3.55 | qfq | 2,131,589 | 7,611,144 | -2.47% |
| 2023-11-10 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 1,893,600 | 6,804,601 | 2.54% |
| 2023-11-09 | 3.53 | 3.58 | 3.50 | 3.55 | 3.55 | qfq | 1,403,780 | 4,962,193 | 0.85% |
| 2023-11-08 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | qfq | 672,860 | 2,364,454 | 0.28% |
| 2023-11-07 | 3.49 | 3.51 | 3.48 | 3.51 | 3.51 | qfq | 743,200 | 2,597,156 | 0.57% |
| 2023-11-06 | 3.51 | 3.53 | 3.48 | 3.49 | 3.49 | qfq | 854,400 | 2,987,716 | 0.29% |
| 2023-11-03 | 3.47 | 3.51 | 3.44 | 3.48 | 3.48 | qfq | 1,051,277 | 3,649,187 | 0.87% |
| 2023-11-02 | 3.40 | 3.51 | 3.40 | 3.45 | 3.45 | qfq | 1,672,526 | 5,798,315 | 1.17% |
| 2023-11-01 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | qfq | 667,240 | 2,272,031 | 0.00% |
| 2023-10-31 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 657,920 | 2,239,257 | -0.29% |
| 2023-10-30 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | qfq | 1,767,960 | 6,060,530 | 0.00% |
| 2023-10-27 | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | qfq | 463,260 | 1,568,572 | 0.59% |
| 2023-10-26 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | qfq | 1,072,720 | 3,612,107 | 0.59% |
| 2023-10-25 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | qfq | 530,960 | 1,795,775 | 0.00% |
| 2023-10-24 | 3.38 | 3.39 | 3.37 | 3.38 | 3.38 | qfq | 466,336 | 1,575,606 | 0.00% |
| 2023-10-23 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | qfq | 675,520 | 2,274,679 | 0.00% |
| 2023-10-20 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | qfq | 378,280 | 1,269,529 | 0.60% |
| 2023-10-19 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 709,726 | 2,388,545 | -0.88% |
| 2023-10-18 | 3.46 | 3.47 | 3.35 | 3.39 | 3.39 | qfq | 865,080 | 2,930,263 | -1.45% |
| 2023-10-17 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 348,680 | 1,205,591 | -1.43% |
| 2023-10-16 | 3.53 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 752,440 | 2,605,679 | -0.29% |
| 2023-10-13 | 3.55 | 3.56 | 3.42 | 3.50 | 3.50 | qfq | 961,340 | 3,345,445 | -1.41% |
| 2023-10-12 | 3.51 | 3.65 | 3.45 | 3.55 | 3.55 | qfq | 3,292,420 | 11,801,245 | 1.72% |
| 2023-10-11 | 3.35 | 3.49 | 3.33 | 3.49 | 3.49 | qfq | 1,339,760 | 4,557,318 | 4.18% |
| 2023-10-10 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | qfq | 1,094,760 | 3,652,551 | 1.21% |
| 2023-10-09 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 586,980 | 1,939,479 | 0.30% |
| 2023-09-28 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | qfq | 367,400 | 1,207,537 | 0.30% |
| 2023-09-27 | 3.29 | 3.30 | 3.25 | 3.29 | 3.29 | qfq | 905,020 | 2,952,991 | 0.00% |
| 2023-09-26 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 627,980 | 2,057,706 | 0.00% |
| 2023-09-25 | 3.37 | 3.37 | 3.28 | 3.29 | 3.29 | qfq | 1,566,000 | 5,194,338 | -2.66% |
| 2023-09-22 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | qfq | 699,720 | 2,372,678 | -0.59% |
| 2023-09-21 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | qfq | 644,906 | 2,187,174 | 0.29% |
| 2023-09-20 | 3.38 | 3.40 | 3.37 | 3.39 | 3.39 | qfq | 509,380 | 1,721,937 | 0.30% |
| 2023-09-19 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | qfq | 358,100 | 1,210,183 | -0.29% |
| 2023-09-18 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | qfq | 442,480 | 1,496,482 | 0.00% |
| 2023-09-15 | 3.38 | 3.40 | 3.36 | 3.39 | 3.39 | qfq | 730,160 | 2,467,186 | 0.30% |
| 2023-09-14 | 3.37 | 3.38 | 3.35 | 3.38 | 3.38 | qfq | 338,680 | 1,140,222 | -0.29% |
| 2023-09-13 | 3.41 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 906,366 | 3,058,893 | -0.59% |
| 2023-09-12 | 3.42 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 955,400 | 3,228,575 | -0.87% |
| 2023-09-11 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | qfq | 1,132,460 | 3,864,154 | 0.58% |
| 2023-09-08 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | qfq | 442,600 | 1,508,714 | 0.00% |
| 2023-09-07 | 3.43 | 3.43 | 3.39 | 3.42 | 3.42 | qfq | 519,500 | 1,768,407 | -0.29% |
| 2023-09-06 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | qfq | 1,033,440 | 3,527,781 | -0.29% |
| 2023-09-05 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | qfq | 606,240 | 2,080,273 | -0.29% |
| 2023-09-04 | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | qfq | 1,042,780 | 3,590,218 | 0.58% |
| 2023-09-01 | 3.40 | 3.48 | 3.39 | 3.43 | 3.43 | qfq | 1,267,540 | 4,347,977 | 0.29% |
| 2023-08-31 | 3.43 | 3.44 | 3.39 | 3.42 | 3.42 | qfq | 1,096,400 | 3,748,868 | 0.59% |
| 2023-08-30 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 616,840 | 2,097,113 | -0.29% |
| 2023-08-29 | 3.38 | 3.41 | 3.35 | 3.41 | 3.41 | qfq | 1,274,480 | 4,321,725 | 0.89% |
| 2023-08-28 | 3.55 | 3.55 | 3.32 | 3.38 | 3.38 | qfq | 813,400 | 2,780,561 | 0.00% |
| 2023-08-25 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 1,372,000 | 4,685,946 | -2.87% |
| 2023-08-24 | 3.46 | 3.50 | 3.38 | 3.48 | 3.48 | qfq | 3,728,313 | 12,867,323 | -0.57% |
| 2023-08-23 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | qfq | 4,857,173 | 16,963,416 | 5.11% |
| 2023-08-22 | 3.35 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 669,160 | 2,216,418 | 0.00% |
| 2023-08-21 | 3.36 | 3.38 | 3.31 | 3.33 | 3.33 | qfq | 670,100 | 2,236,386 | -1.19% |
| 2023-08-18 | 3.33 | 3.42 | 3.33 | 3.37 | 3.37 | qfq | 1,015,040 | 3,434,579 | 0.60% |
| 2023-08-17 | 3.30 | 3.36 | 3.27 | 3.35 | 3.35 | qfq | 1,019,540 | 3,372,009 | 1.52% |
| 2023-08-16 | 3.29 | 3.31 | 3.26 | 3.30 | 3.30 | qfq | 638,600 | 2,104,531 | 0.00% |
| 2023-08-15 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 1,104,180 | 3,638,754 | -0.60% |
| 2023-08-14 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | qfq | 1,111,540 | 3,688,051 | -1.19% |
| 2023-08-11 | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | qfq | 866,100 | 2,927,248 | -1.47% |
| 2023-08-10 | 3.38 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 1,320,700 | 4,490,999 | 1.19% |
| 2023-08-09 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | qfq | 362,320 | 1,219,011 | -0.88% |
| 2023-08-08 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 869,700 | 2,946,448 | -1.16% |
| 2023-08-07 | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | qfq | 1,390,140 | 4,755,399 | 2.69% |
| 2023-08-04 | 3.46 | 3.46 | 3.30 | 3.35 | 3.35 | qfq | 2,773,240 | 9,331,323 | -3.18% |
| 2023-08-03 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | qfq | 1,634,953 | 5,659,618 | -1.42% |
| 2023-08-02 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 1,393,400 | 4,873,344 | -0.57% |
| 2023-08-01 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 1,153,180 | 4,059,137 | -0.84% |
| 2023-07-31 | 3.56 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 2,250,520 | 7,968,602 | -0.28% |
| 2023-07-28 | 3.62 | 3.62 | 3.50 | 3.57 | 3.57 | qfq | 2,310,960 | 8,240,849 | -1.11% |
| 2023-07-27 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | qfq | 591,106 | 2,129,684 | 0.28% |
| 2023-07-26 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | qfq | 473,360 | 1,703,904 | -0.28% |
| 2023-07-25 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | qfq | 444,100 | 1,597,501 | 0.28% |
| 2023-07-24 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 841,400 | 3,019,974 | -0.28% |
| 2023-07-21 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | qfq | 467,600 | 1,689,120 | -0.28% |
| 2023-07-20 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | qfq | 898,340 | 3,248,667 | -0.28% |
| 2023-07-19 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | qfq | 1,195,320 | 4,342,218 | -0.27% |
| 2023-07-18 | 3.64 | 3.64 | 3.61 | 3.64 | 3.64 | qfq | 1,012,180 | 3,668,734 | 0.00% |
| 2023-07-17 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | qfq | 1,591,980 | 5,759,723 | 0.00% |