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
联泰环保603797.SH
最近收盘价3.902026-07-17
最近交易日2026-07-17
成交量（股）6,933,344
成交额（元）27,573,271
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | 2025-08-20 | cash_dividend | 0.09 | — | — | — | 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 | 4.03 | 4.10 | 3.88 | 3.90 | 3.90 | qfq | 6,933,344 | 27,573,271 | -2.99% |
| 2026-07-16 | 3.97 | 4.06 | 3.92 | 4.02 | 4.02 | qfq | 5,072,788 | 20,336,933 | 0.50% |
| 2026-07-15 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | qfq | 3,852,596 | 15,325,843 | 1.01% |
| 2026-07-14 | 3.86 | 3.97 | 3.82 | 3.96 | 3.96 | qfq | 5,050,860 | 19,748,429 | 2.86% |
| 2026-07-13 | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | qfq | 5,056,436 | 19,562,059 | -1.03% |
| 2026-07-10 | 3.82 | 3.98 | 3.76 | 3.89 | 3.89 | qfq | 6,067,980 | 23,570,447 | 1.30% |
| 2026-07-09 | 3.87 | 3.90 | 3.77 | 3.84 | 3.84 | qfq | 4,730,256 | 18,060,386 | -0.52% |
| 2026-07-08 | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | qfq | 4,046,228 | 15,547,676 | 0.00% |
| 2026-07-07 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | qfq | 4,595,992 | 17,872,192 | -3.02% |
| 2026-07-06 | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 4,597,600 | 18,364,591 | -0.25% |
| 2026-07-03 | 3.88 | 4.02 | 3.88 | 3.99 | 3.99 | qfq | 7,074,700 | 28,106,095 | 2.84% |
| 2026-07-02 | 3.89 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 6,228,740 | 24,390,480 | -0.77% |
| 2026-07-01 | 3.73 | 3.95 | 3.73 | 3.91 | 3.91 | qfq | 7,157,740 | 27,633,217 | 4.27% |
| 2026-06-30 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 5,255,960 | 19,833,060 | -2.34% |
| 2026-06-29 | 3.79 | 3.84 | 3.63 | 3.84 | 3.84 | qfq | 8,896,084 | 33,270,271 | 1.05% |
| 2026-06-26 | 3.84 | 3.87 | 3.74 | 3.80 | 3.80 | qfq | 5,290,714 | 20,103,447 | -1.81% |
| 2026-06-25 | 3.94 | 3.96 | 3.83 | 3.87 | 3.87 | qfq | 4,402,000 | 17,027,409 | -1.53% |
| 2026-06-24 | 4.06 | 4.08 | 3.91 | 3.93 | 3.93 | qfq | 5,581,860 | 22,127,817 | -3.68% |
| 2026-06-23 | 3.98 | 4.12 | 3.94 | 4.08 | 4.08 | qfq | 5,903,158 | 24,015,612 | 1.75% |
| 2026-06-22 | 4.00 | 4.03 | 3.83 | 4.01 | 4.01 | qfq | 6,185,270 | 24,174,745 | 0.50% |
| 2026-06-18 | 3.99 | 4.01 | 3.90 | 3.99 | 3.99 | qfq | 3,999,612 | 15,843,395 | -0.75% |
| 2026-06-17 | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | qfq | 5,839,000 | 23,497,113 | -2.66% |
| 2026-06-16 | 4.22 | 4.22 | 4.07 | 4.13 | 4.13 | qfq | 3,987,744 | 16,406,315 | -1.43% |
| 2026-06-15 | 4.19 | 4.31 | 4.13 | 4.19 | 4.19 | qfq | 4,852,700 | 20,369,230 | 0.00% |
| 2026-06-12 | 4.14 | 4.23 | 4.09 | 4.19 | 4.19 | qfq | 4,762,796 | 19,886,774 | 1.70% |
| 2026-06-11 | 4.15 | 4.18 | 4.06 | 4.12 | 4.12 | qfq | 4,894,394 | 20,082,925 | -1.67% |
| 2026-06-10 | 4.16 | 4.23 | 4.07 | 4.19 | 4.19 | qfq | 4,508,974 | 18,617,188 | 0.00% |
| 2026-06-09 | 4.23 | 4.28 | 4.13 | 4.19 | 4.19 | qfq | 4,239,380 | 17,725,464 | 0.00% |
| 2026-06-08 | 4.17 | 4.30 | 4.10 | 4.19 | 4.19 | qfq | 5,513,860 | 23,186,099 | -1.87% |
| 2026-06-05 | 4.21 | 4.32 | 4.16 | 4.27 | 4.27 | qfq | 5,440,800 | 23,070,321 | 1.18% |
| 2026-06-04 | 4.31 | 4.37 | 4.16 | 4.22 | 4.22 | qfq | 6,397,400 | 27,190,497 | -2.31% |
| 2026-06-03 | 4.47 | 4.47 | 4.30 | 4.32 | 4.32 | qfq | 6,768,200 | 29,334,407 | -4.00% |
| 2026-06-02 | 4.56 | 4.58 | 4.36 | 4.50 | 4.50 | qfq | 6,665,900 | 29,648,377 | -1.53% |
| 2026-06-01 | 4.30 | 4.58 | 4.28 | 4.57 | 4.57 | qfq | 8,363,060 | 37,390,381 | 5.06% |
| 2026-05-29 | 4.37 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 5,188,228 | 22,744,848 | -0.68% |
| 2026-05-28 | 4.35 | 4.44 | 4.30 | 4.38 | 4.38 | qfq | 5,674,568 | 24,861,616 | 0.46% |
| 2026-05-27 | 4.55 | 4.55 | 4.31 | 4.36 | 4.36 | qfq | 9,260,100 | 40,410,712 | -4.18% |
| 2026-05-26 | 4.60 | 4.62 | 4.45 | 4.55 | 4.55 | qfq | 6,153,764 | 27,702,366 | -1.09% |
| 2026-05-25 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | qfq | 6,008,660 | 27,907,195 | -2.13% |
| 2026-05-22 | 4.62 | 4.73 | 4.56 | 4.70 | 4.70 | qfq | 4,666,200 | 21,656,276 | 1.73% |
| 2026-05-21 | 4.75 | 4.83 | 4.61 | 4.62 | 4.62 | qfq | 6,193,800 | 29,298,541 | -2.53% |
| 2026-05-20 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | qfq | 5,663,300 | 26,882,365 | -2.47% |
| 2026-05-19 | 4.78 | 4.89 | 4.75 | 4.86 | 4.86 | qfq | 5,631,192 | 27,133,145 | 1.67% |
| 2026-05-18 | 4.72 | 4.80 | 4.68 | 4.78 | 4.78 | qfq | 5,153,460 | 24,405,073 | 1.06% |
| 2026-05-15 | 4.82 | 4.83 | 4.71 | 4.73 | 4.73 | qfq | 7,137,712 | 34,028,567 | -2.47% |
| 2026-05-14 | 4.85 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 5,467,256 | 26,426,504 | 0.21% |
| 2026-05-13 | 4.88 | 4.89 | 4.81 | 4.84 | 4.84 | qfq | 5,539,435 | 26,847,388 | -0.82% |
| 2026-05-12 | 4.91 | 4.93 | 4.82 | 4.88 | 4.88 | qfq | 7,176,700 | 35,000,664 | -0.41% |
| 2026-05-11 | 4.93 | 4.93 | 4.86 | 4.90 | 4.90 | qfq | 6,217,360 | 30,457,117 | -0.61% |
| 2026-05-08 | 4.89 | 4.95 | 4.85 | 4.93 | 4.93 | qfq | 5,649,900 | 27,659,440 | 0.82% |
| 2026-05-07 | 4.93 | 4.97 | 4.87 | 4.89 | 4.89 | qfq | 7,615,560 | 37,516,083 | 0.41% |
| 2026-05-06 | 4.93 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 7,975,256 | 39,215,832 | -0.81% |
| 2026-04-30 | 4.86 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 9,834,234 | 48,191,326 | 0.20% |
| 2026-04-29 | 4.78 | 4.92 | 4.75 | 4.90 | 4.90 | qfq | 8,997,764 | 43,855,472 | 2.73% |
| 2026-04-28 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | qfq | 5,925,060 | 28,194,895 | 0.85% |
| 2026-04-27 | 4.70 | 4.75 | 4.57 | 4.73 | 4.73 | qfq | 6,133,484 | 28,566,388 | 0.64% |
| 2026-04-24 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | qfq | 4,573,380 | 21,325,886 | 0.64% |
| 2026-04-23 | 4.69 | 4.72 | 4.63 | 4.67 | 4.67 | qfq | 5,312,103 | 24,806,579 | -0.21% |
| 2026-04-22 | 4.70 | 4.75 | 4.66 | 4.68 | 4.68 | qfq | 3,684,200 | 17,316,957 | -0.85% |
| 2026-04-21 | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | qfq | 4,546,284 | 21,378,432 | 0.64% |
| 2026-04-20 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | qfq | 4,303,711 | 20,048,152 | 0.21% |
| 2026-04-17 | 4.76 | 4.77 | 4.62 | 4.68 | 4.68 | qfq | 5,953,048 | 27,829,654 | -1.47% |
| 2026-04-16 | 4.63 | 4.75 | 4.60 | 4.75 | 4.75 | qfq | 4,358,240 | 20,434,734 | 1.93% |
| 2026-04-15 | 4.68 | 4.68 | 4.59 | 4.66 | 4.66 | qfq | 4,628,648 | 21,404,461 | 0.22% |
| 2026-04-14 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | qfq | 4,994,506 | 23,161,214 | 0.43% |
| 2026-04-13 | 4.66 | 4.68 | 4.58 | 4.63 | 4.63 | qfq | 5,251,376 | 24,237,701 | -1.07% |
| 2026-04-10 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 5,109,860 | 23,894,628 | 1.52% |
| 2026-04-09 | 4.70 | 4.73 | 4.56 | 4.61 | 4.61 | qfq | 5,660,700 | 26,198,230 | -2.74% |
| 2026-04-08 | 4.70 | 4.74 | 4.61 | 4.74 | 4.74 | qfq | 6,308,240 | 29,587,779 | 3.49% |
| 2026-04-07 | 4.43 | 4.62 | 4.39 | 4.58 | 4.58 | qfq | 9,214,560 | 41,845,776 | 3.39% |
| 2026-04-03 | 4.65 | 4.67 | 4.41 | 4.43 | 4.43 | qfq | 8,543,540 | 38,297,200 | -4.94% |
| 2026-04-02 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | qfq | 6,579,522 | 30,743,450 | -0.85% |
| 2026-04-01 | 4.73 | 4.76 | 4.65 | 4.70 | 4.70 | qfq | 6,100,500 | 28,610,382 | 1.29% |
| 2026-03-31 | 4.74 | 4.79 | 4.62 | 4.64 | 4.64 | qfq | 7,751,672 | 36,491,524 | -1.49% |
| 2026-03-30 | 4.60 | 4.71 | 4.58 | 4.71 | 4.71 | qfq | 7,679,020 | 35,820,455 | 0.86% |
| 2026-03-27 | 4.62 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 6,828,023 | 31,722,498 | 1.30% |
| 2026-03-26 | 4.69 | 4.74 | 4.58 | 4.61 | 4.61 | qfq | 7,676,620 | 35,654,529 | -1.71% |
| 2026-03-25 | 4.59 | 4.73 | 4.58 | 4.69 | 4.69 | qfq | 8,269,912 | 38,624,589 | 2.40% |
| 2026-03-24 | 4.40 | 4.59 | 4.38 | 4.58 | 4.58 | qfq | 11,944,268 | 53,453,090 | 6.51% |
| 2026-03-23 | 4.57 | 4.57 | 4.25 | 4.30 | 4.30 | qfq | 12,480,289 | 55,259,055 | -7.33% |
| 2026-03-20 | 4.81 | 4.84 | 4.61 | 4.64 | 4.64 | qfq | 9,765,700 | 45,839,068 | -3.33% |
| 2026-03-19 | 4.96 | 5.01 | 4.80 | 4.80 | 4.80 | qfq | 8,102,300 | 39,571,044 | -3.81% |
| 2026-03-18 | 4.96 | 5.01 | 4.91 | 4.99 | 4.99 | qfq | 6,771,248 | 33,533,402 | 1.01% |
| 2026-03-17 | 5.06 | 5.10 | 4.93 | 4.94 | 4.94 | qfq | 7,496,884 | 37,644,445 | -1.98% |
| 2026-03-16 | 5.12 | 5.17 | 5.02 | 5.04 | 5.04 | qfq | 8,923,132 | 45,291,156 | -1.75% |
| 2026-03-13 | 5.09 | 5.21 | 5.09 | 5.13 | 5.13 | qfq | 6,869,160 | 35,409,327 | -0.39% |
| 2026-03-12 | 5.18 | 5.22 | 5.12 | 5.15 | 5.15 | qfq | 6,554,768 | 33,895,006 | -0.77% |
| 2026-03-11 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | qfq | 6,368,100 | 32,945,868 | -0.19% |
| 2026-03-10 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | qfq | 6,926,064 | 35,789,257 | 1.56% |
| 2026-03-09 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 8,782,240 | 44,982,349 | -0.97% |
| 2026-03-06 | 5.02 | 5.19 | 5.01 | 5.17 | 5.17 | qfq | 10,228,696 | 52,582,415 | 2.78% |
| 2026-03-05 | 4.99 | 5.05 | 4.96 | 5.03 | 5.03 | qfq | 7,205,080 | 36,133,951 | 2.24% |
| 2026-03-04 | 4.96 | 4.99 | 4.88 | 4.92 | 4.92 | qfq | 7,669,480 | 37,756,055 | -1.20% |
| 2026-03-03 | 5.03 | 5.12 | 4.97 | 4.98 | 4.98 | qfq | 8,790,040 | 44,436,059 | -0.99% |
| 2026-03-02 | 5.11 | 5.17 | 4.95 | 5.03 | 5.03 | qfq | 9,734,848 | 49,191,129 | -2.90% |
| 2026-02-27 | 5.13 | 5.19 | 5.08 | 5.18 | 5.18 | qfq | 7,081,600 | 36,448,257 | 0.39% |
| 2026-02-26 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | qfq | 7,775,520 | 39,798,903 | 1.38% |
| 2026-02-25 | 5.13 | 5.16 | 5.09 | 5.09 | 5.09 | qfq | 6,431,480 | 33,001,003 | -0.78% |
| 2026-02-24 | 5.02 | 5.14 | 5.00 | 5.13 | 5.13 | qfq | 8,970,296 | 45,651,402 | 3.01% |
| 2026-02-13 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | qfq | 5,506,556 | 27,463,424 | 0.40% |
| 2026-02-12 | 5.05 | 5.07 | 4.94 | 4.96 | 4.96 | qfq | 7,348,914 | 36,702,705 | -1.39% |
| 2026-02-11 | 5.10 | 5.12 | 5.02 | 5.03 | 5.03 | qfq | 7,540,240 | 38,227,904 | -1.18% |
| 2026-02-10 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | qfq | 5,095,129 | 25,991,545 | 0.00% |
| 2026-02-09 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 6,439,660 | 32,878,548 | 0.20% |
| 2026-02-06 | 5.06 | 5.12 | 5.02 | 5.08 | 5.08 | qfq | 6,865,340 | 34,920,753 | 0.40% |
| 2026-02-05 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 5,277,460 | 26,705,379 | -0.59% |
| 2026-02-04 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 7,734,532 | 39,196,577 | 1.80% |
| 2026-02-03 | 4.98 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 8,685,860 | 43,565,612 | 0.60% |
| 2026-02-02 | 5.00 | 5.08 | 4.97 | 4.97 | 4.97 | qfq | 9,176,060 | 46,091,931 | -0.60% |
| 2026-01-30 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | qfq | 8,115,936 | 40,185,720 | 2.04% |
| 2026-01-29 | 4.89 | 4.98 | 4.85 | 4.90 | 4.90 | qfq | 7,881,955 | 38,767,684 | -0.61% |
| 2026-01-28 | 4.98 | 5.01 | 4.90 | 4.93 | 4.93 | qfq | 6,892,724 | 34,139,926 | -1.00% |
| 2026-01-27 | 5.08 | 5.10 | 4.90 | 4.98 | 4.98 | qfq | 9,294,743 | 46,144,170 | -2.35% |
| 2026-01-26 | 5.08 | 5.12 | 5.01 | 5.10 | 5.10 | qfq | 7,506,416 | 38,020,837 | 0.39% |
| 2026-01-23 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | qfq | 5,361,700 | 27,172,602 | 0.40% |
| 2026-01-22 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | qfq | 5,246,796 | 26,388,070 | 0.80% |
| 2026-01-21 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | qfq | 5,429,960 | 27,124,736 | 0.20% |
| 2026-01-20 | 4.99 | 5.03 | 4.94 | 5.01 | 5.01 | qfq | 8,740,909 | 43,644,475 | 1.01% |
| 2026-01-19 | 4.84 | 4.97 | 4.82 | 4.96 | 4.96 | qfq | 9,127,416 | 44,962,812 | 2.48% |
| 2026-01-16 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | qfq | 6,748,216 | 32,899,502 | -1.22% |
| 2026-01-15 | 4.91 | 4.96 | 4.85 | 4.90 | 4.90 | qfq | 7,892,927 | 38,679,483 | -0.20% |
| 2026-01-14 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | qfq | 10,424,404 | 51,046,293 | 0.41% |
| 2026-01-13 | 4.86 | 4.95 | 4.82 | 4.89 | 4.89 | qfq | 8,793,736 | 43,037,468 | 0.62% |
| 2026-01-12 | 4.89 | 4.90 | 4.81 | 4.86 | 4.86 | qfq | 8,165,953 | 39,629,514 | -0.61% |
| 2026-01-09 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | qfq | 7,485,684 | 36,513,635 | 0.41% |
| 2026-01-08 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | qfq | 5,870,576 | 28,391,730 | 1.04% |
| 2026-01-07 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | qfq | 4,830,920 | 23,304,923 | -0.62% |
| 2026-01-06 | 4.87 | 4.90 | 4.83 | 4.85 | 4.85 | qfq | 6,182,380 | 30,021,859 | 0.00% |
| 2026-01-05 | 4.67 | 4.93 | 4.67 | 4.85 | 4.85 | qfq | 13,623,829 | 66,068,113 | 3.85% |
| 2025-12-31 | 4.67 | 4.69 | 4.58 | 4.67 | 4.67 | qfq | 5,204,221 | 24,149,992 | -0.21% |
| 2025-12-30 | 4.82 | 4.82 | 4.66 | 4.68 | 4.68 | qfq | 7,298,160 | 34,383,158 | -2.50% |
| 2025-12-29 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | qfq | 4,936,877 | 23,669,037 | -0.21% |
| 2025-12-26 | 4.83 | 4.88 | 4.78 | 4.81 | 4.81 | qfq | 6,268,752 | 30,172,530 | -0.82% |
| 2025-12-25 | 4.77 | 4.92 | 4.76 | 4.85 | 4.85 | qfq | 9,369,568 | 45,515,299 | 1.68% |
| 2025-12-24 | 4.83 | 4.89 | 4.70 | 4.77 | 4.77 | qfq | 8,630,908 | 41,500,254 | -0.63% |
| 2025-12-23 | 4.75 | 4.87 | 4.68 | 4.80 | 4.80 | qfq | 11,270,524 | 53,755,343 | 1.27% |
| 2025-12-22 | 4.87 | 4.92 | 4.72 | 4.74 | 4.74 | qfq | 14,207,297 | 68,239,635 | -2.87% |
| 2025-12-19 | 4.60 | 4.91 | 4.57 | 4.88 | 4.88 | qfq | 22,198,533 | 106,825,803 | 6.78% |
| 2025-12-18 | 4.48 | 4.59 | 4.44 | 4.57 | 4.57 | qfq | 5,099,900 | 23,187,739 | 1.56% |
| 2025-12-17 | 4.50 | 4.51 | 4.42 | 4.50 | 4.50 | qfq | 5,553,900 | 24,812,778 | 0.00% |
| 2025-12-16 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | qfq | 3,843,502 | 17,405,597 | -1.75% |
| 2025-12-15 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | qfq | 5,590,652 | 25,477,888 | 1.33% |
| 2025-12-12 | 4.64 | 4.68 | 4.52 | 4.52 | 4.52 | qfq | 6,100,358 | 28,114,160 | -2.16% |
| 2025-12-11 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | qfq | 7,346,264 | 34,217,929 | -2.33% |
| 2025-12-10 | 4.81 | 4.85 | 4.73 | 4.73 | 4.73 | qfq | 4,869,928 | 23,240,474 | -2.07% |
| 2025-12-09 | 4.87 | 4.93 | 4.83 | 4.83 | 4.83 | qfq | 5,637,660 | 27,486,773 | -1.02% |
| 2025-12-08 | 4.87 | 4.90 | 4.83 | 4.88 | 4.88 | qfq | 4,932,920 | 24,001,704 | 0.62% |
| 2025-12-05 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | qfq | 6,053,840 | 29,164,272 | 1.68% |
| 2025-12-04 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 4,699,140 | 22,446,319 | -1.04% |
| 2025-12-03 | 4.86 | 4.87 | 4.79 | 4.82 | 4.82 | qfq | 4,927,700 | 23,763,666 | -0.82% |
| 2025-12-02 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | qfq | 4,791,700 | 23,174,278 | 0.41% |
| 2025-12-01 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | qfq | 6,163,580 | 30,032,395 | -0.21% |
| 2025-11-28 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | qfq | 6,133,500 | 29,400,576 | 2.54% |
| 2025-11-27 | 4.69 | 4.77 | 4.67 | 4.73 | 4.73 | qfq | 3,585,100 | 16,971,868 | 0.42% |
| 2025-11-26 | 4.81 | 4.83 | 4.70 | 4.71 | 4.71 | qfq | 4,854,200 | 23,110,608 | -1.67% |
| 2025-11-25 | 4.73 | 4.82 | 4.70 | 4.79 | 4.79 | qfq | 4,940,440 | 23,611,982 | 1.91% |
| 2025-11-24 | 4.67 | 4.75 | 4.64 | 4.70 | 4.70 | qfq | 8,674,880 | 40,750,466 | 1.95% |
| 2025-11-21 | 4.90 | 4.90 | 4.60 | 4.61 | 4.61 | qfq | 11,766,763 | 55,350,366 | -6.11% |
| 2025-11-20 | 4.87 | 4.92 | 4.82 | 4.91 | 4.91 | qfq | 6,435,579 | 31,424,396 | 1.24% |
| 2025-11-19 | 4.93 | 4.95 | 4.82 | 4.85 | 4.85 | qfq | 6,859,820 | 33,413,787 | -1.82% |
| 2025-11-18 | 5.03 | 5.05 | 4.88 | 4.94 | 4.94 | qfq | 6,750,840 | 33,245,076 | -1.79% |
| 2025-11-17 | 5.00 | 5.03 | 4.96 | 5.03 | 5.03 | qfq | 4,627,652 | 23,162,670 | 0.80% |
| 2025-11-14 | 4.96 | 5.05 | 4.96 | 4.99 | 4.99 | qfq | 5,951,880 | 29,824,142 | 0.60% |
| 2025-11-13 | 4.95 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 5,800,993 | 28,733,181 | 0.00% |
| 2025-11-12 | 4.96 | 5.02 | 4.91 | 4.96 | 4.96 | qfq | 6,887,699 | 34,155,067 | 0.00% |
| 2025-11-11 | 4.94 | 4.98 | 4.91 | 4.96 | 4.96 | qfq | 5,983,029 | 29,615,843 | 1.02% |
| 2025-11-10 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 9,284,184 | 45,541,181 | 1.03% |
| 2025-11-07 | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 5,959,900 | 28,932,213 | 0.41% |
| 2025-11-06 | 4.84 | 4.85 | 4.78 | 4.84 | 4.84 | qfq | 6,225,960 | 29,961,465 | 0.21% |
| 2025-11-05 | 4.82 | 4.89 | 4.76 | 4.83 | 4.83 | qfq | 8,448,140 | 40,927,922 | 0.00% |
| 2025-11-04 | 4.79 | 4.84 | 4.75 | 4.83 | 4.83 | qfq | 5,997,532 | 28,818,167 | 0.84% |
| 2025-11-03 | 4.77 | 4.79 | 4.73 | 4.79 | 4.79 | qfq | 6,288,703 | 29,983,202 | 0.84% |
| 2025-10-31 | 4.70 | 4.78 | 4.70 | 4.75 | 4.75 | qfq | 6,005,228 | 28,546,772 | 0.64% |
| 2025-10-30 | 4.76 | 4.77 | 4.70 | 4.72 | 4.72 | qfq | 4,534,940 | 21,449,963 | -0.84% |
| 2025-10-29 | 4.78 | 4.80 | 4.68 | 4.76 | 4.76 | qfq | 5,885,936 | 27,857,916 | -0.42% |
| 2025-10-28 | 4.80 | 4.84 | 4.77 | 4.78 | 4.78 | qfq | 7,328,040 | 35,165,301 | -0.42% |
| 2025-10-27 | 4.89 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 8,476,856 | 40,823,277 | -0.83% |
| 2025-10-24 | 4.79 | 4.88 | 4.76 | 4.84 | 4.84 | qfq | 12,601,215 | 60,778,268 | 1.26% |
| 2025-10-23 | 4.72 | 4.79 | 4.68 | 4.78 | 4.78 | qfq | 9,246,636 | 43,955,154 | 1.06% |
| 2025-10-22 | 4.67 | 4.74 | 4.66 | 4.73 | 4.73 | qfq | 7,945,237 | 37,398,111 | 0.85% |
| 2025-10-21 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 5,977,488 | 27,900,494 | 1.74% |
| 2025-10-20 | 4.57 | 4.62 | 4.55 | 4.61 | 4.61 | qfq | 5,278,111 | 24,248,346 | 1.10% |
| 2025-10-17 | 4.56 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 4,754,376 | 21,677,565 | 0.00% |
| 2025-10-16 | 4.61 | 4.61 | 4.52 | 4.56 | 4.56 | qfq | 4,594,480 | 20,935,980 | -0.65% |
| 2025-10-15 | 4.58 | 4.62 | 4.57 | 4.59 | 4.59 | qfq | 5,198,652 | 23,892,307 | 0.00% |
| 2025-10-14 | 4.57 | 4.63 | 4.56 | 4.59 | 4.59 | qfq | 10,832,200 | 49,796,468 | 0.44% |
| 2025-10-13 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | qfq | 6,804,436 | 30,762,102 | -0.22% |
| 2025-10-10 | 4.49 | 4.63 | 4.46 | 4.58 | 4.58 | qfq | 8,533,988 | 39,118,907 | 2.00% |
| 2025-10-09 | 4.52 | 4.55 | 4.47 | 4.49 | 4.49 | qfq | 5,926,633 | 26,666,677 | -0.44% |
| 2025-09-30 | 4.59 | 4.61 | 4.51 | 4.51 | 4.51 | qfq | 4,044,416 | 18,324,655 | -1.96% |
| 2025-09-29 | 4.54 | 4.62 | 4.48 | 4.60 | 4.60 | qfq | 4,967,648 | 22,701,037 | 1.32% |
| 2025-09-26 | 4.46 | 4.56 | 4.42 | 4.54 | 4.54 | qfq | 4,394,793 | 19,868,289 | 1.79% |
| 2025-09-25 | 4.53 | 4.55 | 4.45 | 4.46 | 4.46 | qfq | 4,652,380 | 20,881,246 | -1.55% |
| 2025-09-24 | 4.43 | 4.53 | 4.40 | 4.53 | 4.53 | qfq | 6,143,756 | 27,535,280 | 2.03% |
| 2025-09-23 | 4.48 | 4.48 | 4.31 | 4.44 | 4.44 | qfq | 7,607,588 | 33,384,895 | -0.89% |
| 2025-09-22 | 4.54 | 4.54 | 4.44 | 4.48 | 4.48 | qfq | 4,972,260 | 22,194,589 | -0.88% |
| 2025-09-19 | 4.63 | 4.63 | 4.47 | 4.52 | 4.52 | qfq | 6,745,988 | 30,479,590 | -1.74% |
| 2025-09-18 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | qfq | 6,804,043 | 31,510,009 | -1.50% |
| 2025-09-17 | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | qfq | 5,096,041 | 23,844,950 | -1.06% |
| 2025-09-16 | 4.68 | 4.73 | 4.65 | 4.72 | 4.72 | qfq | 5,686,900 | 26,649,163 | 1.07% |
| 2025-09-15 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 4,210,022 | 19,628,718 | -0.43% |
| 2025-09-12 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | qfq | 4,058,616 | 19,089,026 | -0.64% |
| 2025-09-11 | 4.70 | 4.72 | 4.62 | 4.72 | 4.72 | qfq | 6,155,836 | 28,758,153 | 0.43% |
| 2025-09-10 | 4.70 | 4.71 | 4.63 | 4.70 | 4.70 | qfq | 3,782,272 | 17,709,344 | 0.00% |
| 2025-09-09 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 3,932,679 | 18,408,144 | -0.21% |
| 2025-09-08 | 4.63 | 4.72 | 4.61 | 4.71 | 4.71 | qfq | 7,285,332 | 34,089,444 | 2.17% |
| 2025-09-05 | 4.60 | 4.61 | 4.52 | 4.61 | 4.61 | qfq | 5,872,524 | 26,910,737 | 0.66% |
| 2025-09-04 | 4.53 | 4.64 | 4.50 | 4.58 | 4.58 | qfq | 7,860,224 | 36,035,693 | 1.10% |
| 2025-09-03 | 4.65 | 4.68 | 4.52 | 4.53 | 4.53 | qfq | 5,732,892 | 26,261,209 | -2.79% |
| 2025-09-02 | 4.67 | 4.73 | 4.55 | 4.66 | 4.66 | qfq | 6,399,336 | 29,538,376 | -0.21% |
| 2025-09-01 | 4.55 | 4.68 | 4.46 | 4.67 | 4.67 | qfq | 11,822,584 | 54,565,513 | 3.09% |
| 2025-08-29 | 4.57 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 5,169,220 | 23,602,976 | -0.66% |
| 2025-08-28 | 4.63 | 4.71 | 4.43 | 4.56 | 4.56 | qfq | 12,574,401 | 57,408,591 | -1.72% |
| 2025-08-27 | 4.79 | 4.81 | 4.64 | 4.64 | 4.64 | qfq | 9,827,492 | 46,395,459 | -2.93% |
| 2025-08-26 | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | qfq | 8,148,230 | 38,837,718 | 0.42% |
| 2025-08-25 | 4.78 | 4.80 | 4.73 | 4.76 | 4.76 | qfq | 6,888,414 | 32,807,252 | -0.21% |
| 2025-08-22 | 4.77 | 4.78 | 4.71 | 4.77 | 4.77 | qfq | 7,114,194 | 33,724,311 | -0.21% |
| 2025-08-21 | 4.72 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 9,270,016 | 44,109,303 | 1.27% |
| 2025-08-20 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | qfq | 6,469,244 | 30,318,954 | -1.05% |
| 2025-08-19 | 4.74 | 4.78 | 4.71 | 4.77 | 4.68 | qfq | 6,920,736 | 32,911,152 | 0.63% |
| 2025-08-18 | 4.73 | 4.77 | 4.72 | 4.74 | 4.65 | qfq | 7,165,014 | 33,984,161 | 0.00% |
| 2025-08-15 | 4.67 | 4.75 | 4.66 | 4.74 | 4.65 | qfq | 5,234,576 | 24,746,231 | 1.72% |
| 2025-08-14 | 4.75 | 4.77 | 4.66 | 4.66 | 4.57 | qfq | 6,477,500 | 30,534,264 | -1.89% |
| 2025-08-13 | 4.78 | 4.79 | 4.73 | 4.75 | 4.66 | qfq | 5,339,949 | 25,383,786 | -0.63% |
| 2025-08-12 | 4.81 | 4.81 | 4.75 | 4.78 | 4.69 | qfq | 5,509,144 | 26,323,819 | -0.62% |
| 2025-08-11 | 4.75 | 4.81 | 4.72 | 4.81 | 4.72 | qfq | 9,594,476 | 45,889,771 | 1.69% |
| 2025-08-08 | 4.74 | 4.75 | 4.68 | 4.73 | 4.64 | qfq | 6,157,341 | 29,020,601 | 0.21% |
| 2025-08-07 | 4.74 | 4.77 | 4.71 | 4.72 | 4.63 | qfq | 4,624,793 | 21,878,848 | -0.21% |
| 2025-08-06 | 4.76 | 4.76 | 4.70 | 4.73 | 4.64 | qfq | 7,288,920 | 34,427,300 | -0.63% |
| 2025-08-05 | 4.72 | 4.77 | 4.71 | 4.76 | 4.67 | qfq | 8,129,996 | 38,574,833 | 1.28% |
| 2025-08-04 | 4.68 | 4.72 | 4.63 | 4.70 | 4.61 | qfq | 11,176,203 | 52,342,042 | 0.00% |
| 2025-08-01 | 4.72 | 4.83 | 4.68 | 4.70 | 4.61 | qfq | 15,068,069 | 71,148,172 | -0.63% |
| 2025-07-31 | 4.82 | 4.83 | 4.71 | 4.73 | 4.64 | qfq | 8,486,753 | 40,485,690 | -1.87% |
| 2025-07-30 | 4.92 | 4.92 | 4.79 | 4.82 | 4.73 | qfq | 13,977,120 | 67,534,357 | -1.83% |
| 2025-07-29 | 5.12 | 5.14 | 4.87 | 4.91 | 4.82 | qfq | 19,154,777 | 94,800,194 | -4.84% |
| 2025-07-28 | 5.11 | 5.24 | 5.11 | 5.16 | 5.06 | qfq | 17,234,022 | 89,081,854 | -0.19% |
| 2025-07-25 | 4.99 | 5.34 | 4.92 | 5.17 | 5.07 | qfq | 27,263,668 | 139,180,396 | 2.17% |
| 2025-07-24 | 4.84 | 5.07 | 4.82 | 5.06 | 4.97 | qfq | 26,742,461 | 130,933,658 | 3.69% |
| 2025-07-23 | 4.76 | 4.98 | 4.70 | 4.88 | 4.79 | qfq | 17,538,999 | 84,689,389 | 2.95% |
| 2025-07-22 | 4.72 | 4.75 | 4.67 | 4.74 | 4.65 | qfq | 6,114,665 | 28,829,075 | 0.42% |
| 2025-07-21 | 4.68 | 4.73 | 4.65 | 4.72 | 4.63 | qfq | 6,679,668 | 31,492,381 | 1.29% |
| 2025-07-18 | 4.63 | 4.68 | 4.60 | 4.66 | 4.57 | qfq | 5,299,537 | 24,590,517 | 1.08% |
| 2025-07-17 | 4.65 | 4.66 | 4.60 | 4.61 | 4.52 | qfq | 5,545,473 | 25,650,732 | -1.28% |
| 2025-07-16 | 4.61 | 4.68 | 4.58 | 4.67 | 4.58 | qfq | 7,779,500 | 36,094,729 | 1.97% |
| 2025-07-15 | 4.67 | 4.70 | 4.54 | 4.58 | 4.49 | qfq | 5,654,832 | 25,992,722 | -2.14% |
| 2025-07-14 | 4.60 | 4.70 | 4.59 | 4.68 | 4.59 | qfq | 5,055,800 | 23,567,831 | 1.52% |
| 2025-07-11 | 4.60 | 4.62 | 4.55 | 4.61 | 4.52 | qfq | 5,380,956 | 24,749,102 | 0.22% |
| 2025-07-10 | 4.58 | 4.60 | 4.54 | 4.60 | 4.51 | qfq | 4,510,554 | 20,653,859 | 0.66% |
| 2025-07-09 | 4.59 | 4.61 | 4.56 | 4.57 | 4.48 | qfq | 4,548,080 | 20,851,964 | -0.22% |
| 2025-07-08 | 4.58 | 4.62 | 4.55 | 4.58 | 4.49 | qfq | 5,506,616 | 25,200,565 | -0.22% |
| 2025-07-07 | 4.54 | 4.60 | 4.54 | 4.59 | 4.50 | qfq | 5,704,180 | 26,095,385 | 0.88% |
| 2025-07-04 | 4.58 | 4.60 | 4.53 | 4.55 | 4.47 | qfq | 5,892,300 | 26,894,496 | -0.66% |
| 2025-07-03 | 4.57 | 4.59 | 4.55 | 4.58 | 4.49 | qfq | 4,130,200 | 18,880,358 | 0.00% |
| 2025-07-02 | 4.55 | 4.58 | 4.52 | 4.58 | 4.49 | qfq | 4,279,324 | 19,470,285 | 0.44% |
| 2025-07-01 | 4.47 | 4.56 | 4.47 | 4.56 | 4.48 | qfq | 9,882,740 | 44,717,810 | 2.01% |
| 2025-06-30 | 4.48 | 4.52 | 4.45 | 4.47 | 4.39 | qfq | 5,299,799 | 23,687,007 | -0.45% |
| 2025-06-27 | 4.49 | 4.53 | 4.46 | 4.49 | 4.41 | qfq | 5,739,640 | 25,787,404 | 0.67% |
| 2025-06-26 | 4.50 | 4.50 | 4.42 | 4.46 | 4.38 | qfq | 4,953,700 | 22,070,238 | -0.45% |
| 2025-06-25 | 4.46 | 4.49 | 4.44 | 4.48 | 4.40 | qfq | 5,757,800 | 25,758,025 | 0.45% |
| 2025-06-24 | 4.38 | 4.48 | 4.35 | 4.46 | 4.38 | qfq | 6,481,960 | 28,789,196 | 1.59% |
| 2025-06-23 | 4.27 | 4.40 | 4.24 | 4.39 | 4.31 | qfq | 5,383,416 | 23,375,049 | 2.81% |
| 2025-06-20 | 4.26 | 4.28 | 4.24 | 4.27 | 4.19 | qfq | 4,562,020 | 19,454,963 | 0.00% |
| 2025-06-19 | 4.37 | 4.37 | 4.24 | 4.27 | 4.19 | qfq | 7,648,500 | 32,748,250 | -2.29% |
| 2025-06-18 | 4.42 | 4.44 | 4.35 | 4.37 | 4.29 | qfq | 9,221,860 | 40,341,284 | -1.80% |
| 2025-06-17 | 4.45 | 4.47 | 4.41 | 4.45 | 4.37 | qfq | 4,918,000 | 21,800,817 | 0.00% |
| 2025-06-16 | 4.41 | 4.51 | 4.41 | 4.45 | 4.37 | qfq | 5,293,200 | 23,599,875 | 0.23% |
| 2025-06-13 | 4.47 | 4.49 | 4.42 | 4.44 | 4.36 | qfq | 6,861,400 | 30,539,359 | -0.89% |
| 2025-06-12 | 4.44 | 4.49 | 4.43 | 4.48 | 4.40 | qfq | 7,458,200 | 33,221,578 | 0.45% |
| 2025-06-11 | 4.49 | 4.50 | 4.44 | 4.46 | 4.38 | qfq | 8,277,648 | 36,952,371 | -0.67% |
| 2025-06-10 | 4.52 | 4.60 | 4.45 | 4.49 | 4.41 | qfq | 15,931,280 | 72,147,568 | -0.66% |
| 2025-06-09 | 4.44 | 4.52 | 4.43 | 4.52 | 4.44 | qfq | 17,273,385 | 77,340,267 | 1.57% |
| 2025-06-06 | 4.43 | 4.47 | 4.40 | 4.45 | 4.37 | qfq | 10,365,648 | 45,968,265 | 0.68% |
| 2025-06-05 | 4.47 | 4.48 | 4.40 | 4.42 | 4.34 | qfq | 12,629,160 | 55,878,174 | -1.34% |
| 2025-06-04 | 4.53 | 4.55 | 4.42 | 4.48 | 4.40 | qfq | 17,063,360 | 76,200,063 | 0.22% |
| 2025-06-03 | 4.50 | 4.53 | 4.39 | 4.47 | 4.39 | qfq | 24,014,630 | 106,764,085 | -1.11% |
| 2025-05-30 | 4.89 | 4.90 | 4.50 | 4.52 | 4.44 | qfq | 51,777,620 | 241,010,069 | -4.44% |
| 2025-05-29 | 4.30 | 4.73 | 4.26 | 4.73 | 4.64 | qfq | 29,178,283 | 134,170,810 | 10.00% |
| 2025-05-28 | 4.26 | 4.37 | 4.26 | 4.30 | 4.22 | qfq | 6,542,500 | 28,206,900 | 0.94% |
| 2025-05-27 | 4.21 | 4.27 | 4.19 | 4.26 | 4.18 | qfq | 3,760,491 | 15,937,404 | 0.95% |
| 2025-05-26 | 4.13 | 4.23 | 4.13 | 4.22 | 4.14 | qfq | 3,454,092 | 14,506,209 | 1.69% |
| 2025-05-23 | 4.21 | 4.22 | 4.14 | 4.15 | 4.07 | qfq | 5,353,227 | 22,364,522 | -0.95% |
| 2025-05-22 | 4.24 | 4.28 | 4.17 | 4.19 | 4.11 | qfq | 5,567,660 | 23,427,767 | -1.18% |
| 2025-05-21 | 4.27 | 4.29 | 4.21 | 4.24 | 4.16 | qfq | 4,032,121 | 17,113,613 | -0.70% |
| 2025-05-20 | 4.26 | 4.28 | 4.22 | 4.27 | 4.19 | qfq | 3,812,377 | 16,244,666 | 0.23% |
| 2025-05-19 | 4.22 | 4.26 | 4.20 | 4.26 | 4.18 | qfq | 4,838,968 | 20,498,078 | 1.43% |
| 2025-05-16 | 4.21 | 4.23 | 4.17 | 4.20 | 4.12 | qfq | 3,654,305 | 15,371,215 | 0.48% |
| 2025-05-15 | 4.16 | 4.22 | 4.16 | 4.18 | 4.10 | qfq | 4,286,537 | 17,934,239 | 0.00% |
| 2025-05-14 | 4.21 | 4.22 | 4.14 | 4.18 | 4.10 | qfq | 4,347,393 | 18,156,011 | -0.71% |
| 2025-05-13 | 4.21 | 4.25 | 4.18 | 4.21 | 4.13 | qfq | 3,387,100 | 14,257,783 | 0.00% |
| 2025-05-12 | 4.27 | 4.30 | 4.19 | 4.21 | 4.13 | qfq | 4,868,720 | 20,549,245 | -1.17% |
| 2025-05-09 | 4.23 | 4.27 | 4.19 | 4.26 | 4.18 | qfq | 7,733,660 | 32,766,444 | 1.19% |
| 2025-05-08 | 4.18 | 4.22 | 4.18 | 4.21 | 4.13 | qfq | 3,698,236 | 15,558,817 | 0.24% |
| 2025-05-07 | 4.22 | 4.24 | 4.17 | 4.20 | 4.12 | qfq | 5,999,300 | 25,231,000 | -0.24% |
| 2025-05-06 | 4.09 | 4.23 | 4.09 | 4.21 | 4.13 | qfq | 8,749,440 | 36,646,751 | 2.93% |
| 2025-04-30 | 4.06 | 4.14 | 4.06 | 4.09 | 4.01 | qfq | 5,772,392 | 23,722,705 | 0.74% |
| 2025-04-29 | 3.99 | 4.09 | 3.97 | 4.06 | 3.98 | qfq | 5,200,993 | 21,071,782 | 1.75% |
| 2025-04-28 | 4.05 | 4.05 | 3.94 | 3.99 | 3.92 | qfq | 4,238,774 | 16,856,789 | -0.99% |
| 2025-04-25 | 3.97 | 4.05 | 3.97 | 4.03 | 3.95 | qfq | 4,406,914 | 17,738,621 | 0.75% |
| 2025-04-24 | 3.98 | 4.02 | 3.95 | 4.00 | 3.93 | qfq | 3,731,580 | 14,874,448 | 0.50% |
| 2025-04-23 | 3.97 | 4.00 | 3.95 | 3.98 | 3.91 | qfq | 3,770,100 | 15,003,448 | 0.25% |
| 2025-04-22 | 3.90 | 3.97 | 3.89 | 3.97 | 3.90 | qfq | 4,868,240 | 19,148,477 | 1.79% |
| 2025-04-21 | 3.89 | 3.93 | 3.89 | 3.90 | 3.83 | qfq | 2,781,800 | 10,859,300 | -0.26% |
| 2025-04-18 | 3.90 | 3.92 | 3.85 | 3.91 | 3.84 | qfq | 2,965,000 | 11,544,506 | 0.51% |
| 2025-04-17 | 3.84 | 3.92 | 3.80 | 3.89 | 3.82 | qfq | 4,849,892 | 18,847,266 | 1.30% |
| 2025-04-16 | 3.87 | 3.89 | 3.77 | 3.84 | 3.77 | qfq | 3,811,720 | 14,597,940 | -1.03% |
| 2025-04-15 | 3.84 | 3.88 | 3.83 | 3.88 | 3.81 | qfq | 2,732,240 | 10,537,748 | 1.04% |
| 2025-04-14 | 3.85 | 3.89 | 3.83 | 3.84 | 3.77 | qfq | 3,816,000 | 14,688,291 | 0.79% |
| 2025-04-11 | 3.82 | 3.87 | 3.80 | 3.81 | 3.74 | qfq | 3,694,940 | 14,151,631 | -0.78% |
| 2025-04-10 | 3.83 | 3.89 | 3.82 | 3.84 | 3.77 | qfq | 4,917,474 | 18,985,194 | 1.59% |
| 2025-04-09 | 3.69 | 3.80 | 3.55 | 3.78 | 3.71 | qfq | 6,801,500 | 24,869,600 | 1.07% |
| 2025-04-08 | 3.66 | 3.78 | 3.66 | 3.74 | 3.67 | qfq | 6,693,420 | 24,911,582 | 1.63% |
| 2025-04-07 | 3.96 | 3.97 | 3.68 | 3.68 | 3.61 | qfq | 10,447,440 | 39,621,236 | -10.02% |
| 2025-04-03 | 4.05 | 4.10 | 4.03 | 4.09 | 4.01 | qfq | 5,246,320 | 21,359,252 | 0.49% |
| 2025-04-02 | 4.03 | 4.09 | 4.00 | 4.07 | 3.99 | qfq | 5,375,020 | 21,838,177 | 0.99% |
| 2025-04-01 | 3.98 | 4.08 | 3.94 | 4.03 | 3.95 | qfq | 5,715,840 | 23,110,697 | 1.51% |
| 2025-03-31 | 3.98 | 4.02 | 3.93 | 3.97 | 3.90 | qfq | 6,210,340 | 24,632,346 | -1.00% |
| 2025-03-28 | 4.08 | 4.10 | 4.00 | 4.01 | 3.94 | qfq | 5,050,200 | 20,363,153 | -1.96% |
| 2025-03-27 | 4.15 | 4.15 | 4.04 | 4.09 | 4.01 | qfq | 6,090,660 | 24,904,294 | -1.21% |
| 2025-03-26 | 4.07 | 4.16 | 4.06 | 4.14 | 4.06 | qfq | 5,362,360 | 22,193,577 | 1.22% |
| 2025-03-25 | 4.04 | 4.10 | 4.00 | 4.09 | 4.01 | qfq | 5,886,300 | 23,882,722 | 0.74% |
| 2025-03-24 | 4.14 | 4.17 | 3.98 | 4.06 | 3.98 | qfq | 8,792,600 | 35,660,241 | -2.64% |
| 2025-03-21 | 4.13 | 4.20 | 4.12 | 4.17 | 4.09 | qfq | 6,594,963 | 27,428,649 | 0.48% |
| 2025-03-20 | 4.16 | 4.19 | 4.12 | 4.15 | 4.07 | qfq | 4,401,640 | 18,294,128 | 0.00% |
| 2025-03-19 | 4.18 | 4.20 | 4.13 | 4.15 | 4.07 | qfq | 4,570,900 | 18,988,994 | -0.72% |
| 2025-03-18 | 4.19 | 4.23 | 4.16 | 4.18 | 4.10 | qfq | 5,646,417 | 23,607,861 | -0.24% |
| 2025-03-17 | 4.11 | 4.21 | 4.10 | 4.19 | 4.11 | qfq | 8,071,737 | 33,521,686 | 2.20% |
| 2025-03-14 | 4.04 | 4.11 | 4.03 | 4.10 | 4.02 | qfq | 7,397,093 | 30,141,089 | 1.49% |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.04 | 3.96 | qfq | 4,375,220 | 17,554,562 | 0.00% |
| 2025-03-12 | 4.07 | 4.07 | 4.01 | 4.04 | 3.96 | qfq | 4,324,920 | 17,449,427 | 0.00% |
| 2025-03-11 | 4.00 | 4.05 | 3.98 | 4.04 | 3.96 | qfq | 4,252,889 | 17,049,560 | 0.50% |
| 2025-03-10 | 3.99 | 4.07 | 3.98 | 4.02 | 3.95 | qfq | 4,329,343 | 17,437,898 | 1.01% |
| 2025-03-07 | 3.95 | 4.02 | 3.94 | 3.98 | 3.91 | qfq | 4,037,840 | 16,105,399 | 0.25% |
| 2025-03-06 | 3.93 | 3.98 | 3.91 | 3.97 | 3.90 | qfq | 3,831,217 | 15,122,176 | 1.28% |
| 2025-03-05 | 3.99 | 4.01 | 3.87 | 3.92 | 3.85 | qfq | 5,045,640 | 19,737,467 | -1.75% |
| 2025-03-04 | 3.97 | 4.00 | 3.93 | 3.99 | 3.92 | qfq | 2,393,528 | 9,501,639 | 0.50% |
| 2025-03-03 | 3.96 | 4.01 | 3.95 | 3.97 | 3.90 | qfq | 4,637,108 | 18,456,749 | 0.51% |
| 2025-02-28 | 4.02 | 4.04 | 3.93 | 3.95 | 3.88 | qfq | 4,138,779 | 16,453,389 | -1.99% |
| 2025-02-27 | 4.07 | 4.08 | 3.97 | 4.03 | 3.95 | qfq | 4,146,234 | 16,628,675 | -0.74% |
| 2025-02-26 | 4.00 | 4.07 | 3.99 | 4.06 | 3.98 | qfq | 3,589,836 | 14,527,121 | 1.75% |
| 2025-02-25 | 4.02 | 4.03 | 3.98 | 3.99 | 3.92 | qfq | 2,415,000 | 9,670,757 | -0.99% |
| 2025-02-24 | 3.97 | 4.05 | 3.95 | 4.03 | 3.95 | qfq | 4,914,356 | 19,769,234 | 1.51% |
| 2025-02-21 | 4.01 | 4.03 | 3.93 | 3.97 | 3.90 | qfq | 3,334,720 | 13,245,400 | -1.00% |
| 2025-02-20 | 4.00 | 4.02 | 3.97 | 4.01 | 3.94 | qfq | 3,485,248 | 13,942,024 | 0.50% |
| 2025-02-19 | 3.96 | 4.00 | 3.96 | 3.99 | 3.92 | qfq | 3,648,363 | 14,515,363 | 0.50% |
| 2025-02-18 | 4.07 | 4.08 | 3.95 | 3.97 | 3.90 | qfq | 5,148,520 | 20,630,706 | -2.70% |
| 2025-02-17 | 4.01 | 4.10 | 4.00 | 4.08 | 4.00 | qfq | 4,779,532 | 19,373,632 | 2.00% |
| 2025-02-14 | 4.01 | 4.05 | 3.99 | 4.00 | 3.93 | qfq | 3,159,888 | 12,697,892 | -0.74% |
| 2025-02-13 | 4.06 | 4.09 | 4.03 | 4.03 | 3.95 | qfq | 3,352,538 | 13,578,960 | -0.74% |
| 2025-02-12 | 4.07 | 4.11 | 4.03 | 4.06 | 3.98 | qfq | 3,611,868 | 14,690,354 | -0.49% |
| 2025-02-11 | 4.08 | 4.08 | 4.03 | 4.08 | 4.00 | qfq | 3,289,724 | 13,348,547 | 0.00% |
| 2025-02-10 | 4.04 | 4.10 | 4.04 | 4.08 | 4.00 | qfq | 3,799,752 | 15,467,950 | 0.74% |
| 2025-02-07 | 4.00 | 4.07 | 4.00 | 4.05 | 3.97 | qfq | 5,071,780 | 20,483,693 | 1.00% |
| 2025-02-06 | 3.95 | 4.01 | 3.90 | 4.01 | 3.94 | qfq | 4,526,076 | 17,947,795 | 1.26% |
| 2025-02-05 | 3.97 | 4.01 | 3.93 | 3.96 | 3.89 | qfq | 3,656,295 | 14,499,501 | 0.00% |
| 2025-01-27 | 3.92 | 4.03 | 3.92 | 3.96 | 3.89 | qfq | 4,933,898 | 19,638,333 | 1.28% |
| 2025-01-24 | 3.89 | 3.92 | 3.84 | 3.91 | 3.84 | qfq | 3,606,909 | 14,003,806 | 0.51% |
| 2025-01-23 | 3.91 | 3.96 | 3.89 | 3.89 | 3.82 | qfq | 3,291,674 | 12,930,848 | 0.00% |
| 2025-01-22 | 3.91 | 3.94 | 3.86 | 3.89 | 3.82 | qfq | 3,568,144 | 13,898,507 | -1.52% |
| 2025-01-21 | 3.97 | 4.00 | 3.91 | 3.95 | 3.88 | qfq | 3,696,624 | 14,593,256 | -0.50% |
| 2025-01-20 | 3.93 | 4.00 | 3.89 | 3.97 | 3.90 | qfq | 4,809,120 | 19,025,671 | 1.53% |
| 2025-01-17 | 3.90 | 3.92 | 3.84 | 3.91 | 3.84 | qfq | 2,575,216 | 10,016,772 | 0.51% |
| 2025-01-16 | 3.89 | 3.96 | 3.87 | 3.89 | 3.82 | qfq | 3,892,700 | 15,250,053 | 0.00% |
| 2025-01-15 | 3.90 | 3.90 | 3.83 | 3.89 | 3.82 | qfq | 2,835,884 | 10,984,455 | 0.26% |
| 2025-01-14 | 3.76 | 3.89 | 3.76 | 3.88 | 3.81 | qfq | 3,659,272 | 14,067,371 | 3.19% |
| 2025-01-13 | 3.71 | 3.77 | 3.67 | 3.76 | 3.69 | qfq | 2,978,416 | 11,120,676 | 0.53% |
| 2025-01-10 | 3.84 | 3.84 | 3.73 | 3.74 | 3.67 | qfq | 3,388,660 | 12,798,824 | -2.35% |
| 2025-01-09 | 3.81 | 3.87 | 3.80 | 3.83 | 3.76 | qfq | 3,745,963 | 14,374,727 | -0.26% |
| 2025-01-08 | 3.86 | 3.87 | 3.75 | 3.84 | 3.77 | qfq | 4,633,620 | 17,737,065 | -0.26% |
| 2025-01-07 | 3.80 | 3.86 | 3.77 | 3.85 | 3.78 | qfq | 4,134,585 | 15,775,567 | 1.32% |
| 2025-01-06 | 3.83 | 3.86 | 3.70 | 3.80 | 3.73 | qfq | 4,428,129 | 16,747,693 | -0.26% |
| 2025-01-03 | 3.96 | 3.97 | 3.79 | 3.81 | 3.74 | qfq | 6,320,692 | 24,358,556 | -2.81% |
| 2025-01-02 | 3.99 | 4.05 | 3.90 | 3.92 | 3.85 | qfq | 6,644,000 | 26,419,443 | -2.00% |
| 2024-12-31 | 4.06 | 4.11 | 3.99 | 4.00 | 3.93 | qfq | 5,356,900 | 21,645,402 | -1.23% |
| 2024-12-30 | 4.11 | 4.13 | 4.03 | 4.05 | 3.97 | qfq | 5,086,584 | 20,631,732 | -2.17% |
| 2024-12-27 | 4.04 | 4.18 | 4.04 | 4.14 | 4.06 | qfq | 5,906,243 | 24,391,201 | 2.22% |
| 2024-12-26 | 4.04 | 4.09 | 4.02 | 4.05 | 3.97 | qfq | 3,738,963 | 15,177,060 | 0.25% |
| 2024-12-25 | 4.13 | 4.14 | 3.97 | 4.04 | 3.96 | qfq | 7,862,028 | 31,647,825 | -2.18% |
| 2024-12-24 | 4.08 | 4.15 | 4.08 | 4.13 | 4.05 | qfq | 5,402,828 | 22,214,757 | 1.23% |
| 2024-12-23 | 4.30 | 4.30 | 4.07 | 4.08 | 4.00 | qfq | 9,269,132 | 38,381,784 | -4.90% |
| 2024-12-20 | 4.28 | 4.34 | 4.26 | 4.29 | 4.21 | qfq | 5,017,640 | 21,552,235 | 0.23% |
| 2024-12-19 | 4.24 | 4.31 | 4.18 | 4.28 | 4.20 | qfq | 8,112,532 | 34,384,174 | 0.47% |
| 2024-12-18 | 4.26 | 4.34 | 4.21 | 4.26 | 4.18 | qfq | 8,300,348 | 35,520,038 | 0.71% |
| 2024-12-17 | 4.53 | 4.54 | 4.21 | 4.23 | 4.15 | qfq | 15,000,274 | 64,769,363 | -6.00% |
| 2024-12-16 | 4.45 | 4.54 | 4.45 | 4.50 | 4.42 | qfq | 8,532,083 | 38,424,156 | 0.90% |
| 2024-12-13 | 4.56 | 4.57 | 4.46 | 4.46 | 4.38 | qfq | 8,982,798 | 40,359,070 | -2.41% |
| 2024-12-12 | 4.46 | 4.57 | 4.45 | 4.57 | 4.48 | qfq | 9,162,984 | 41,442,494 | 2.24% |
| 2024-12-11 | 4.39 | 4.48 | 4.39 | 4.47 | 4.39 | qfq | 6,341,416 | 28,189,925 | 1.82% |
| 2024-12-10 | 4.54 | 4.58 | 4.38 | 4.39 | 4.31 | qfq | 11,166,360 | 49,819,593 | -1.35% |
| 2024-12-09 | 4.48 | 4.51 | 4.39 | 4.45 | 4.37 | qfq | 9,304,624 | 41,396,637 | -0.67% |
| 2024-12-06 | 4.35 | 4.53 | 4.34 | 4.48 | 4.40 | qfq | 13,874,836 | 61,846,909 | 3.46% |
| 2024-12-05 | 4.27 | 4.34 | 4.24 | 4.33 | 4.25 | qfq | 6,590,088 | 28,429,540 | 0.93% |
| 2024-12-04 | 4.38 | 4.40 | 4.26 | 4.29 | 4.21 | qfq | 8,431,900 | 36,515,284 | -2.28% |
| 2024-12-03 | 4.36 | 4.48 | 4.35 | 4.39 | 4.31 | qfq | 10,080,280 | 44,438,428 | 0.46% |
| 2024-12-02 | 4.29 | 4.40 | 4.29 | 4.37 | 4.29 | qfq | 11,415,836 | 49,754,312 | 1.63% |
| 2024-11-29 | 4.30 | 4.35 | 4.21 | 4.30 | 4.22 | qfq | 14,109,880 | 60,428,256 | 0.00% |
| 2024-11-28 | 4.13 | 4.41 | 4.11 | 4.30 | 4.22 | qfq | 19,092,985 | 81,809,185 | 3.86% |
| 2024-11-27 | 4.13 | 4.15 | 3.99 | 4.14 | 4.06 | qfq | 9,882,236 | 40,197,062 | 0.24% |
| 2024-11-26 | 4.15 | 4.23 | 4.13 | 4.13 | 4.05 | qfq | 7,036,439 | 29,276,507 | -0.48% |
| 2024-11-25 | 4.06 | 4.16 | 4.03 | 4.15 | 4.07 | qfq | 8,026,352 | 32,913,744 | 2.22% |
| 2024-11-22 | 4.16 | 4.19 | 4.05 | 4.06 | 3.98 | qfq | 9,475,760 | 39,228,002 | -2.40% |
| 2024-11-21 | 4.17 | 4.24 | 4.10 | 4.16 | 4.08 | qfq | 10,272,091 | 42,858,547 | -0.24% |
| 2024-11-20 | 4.08 | 4.19 | 4.08 | 4.17 | 4.09 | qfq | 7,727,416 | 31,991,540 | 1.46% |
| 2024-11-19 | 4.10 | 4.12 | 4.02 | 4.11 | 4.03 | qfq | 7,173,200 | 29,180,263 | 0.49% |
| 2024-11-18 | 4.07 | 4.22 | 4.05 | 4.09 | 4.01 | qfq | 11,248,400 | 46,446,881 | 1.24% |
| 2024-11-15 | 4.09 | 4.15 | 4.02 | 4.04 | 3.96 | qfq | 6,415,300 | 26,218,161 | -0.74% |
| 2024-11-14 | 4.17 | 4.19 | 4.06 | 4.07 | 3.99 | qfq | 6,361,340 | 26,188,245 | -2.63% |
| 2024-11-13 | 4.18 | 4.22 | 4.09 | 4.18 | 4.10 | qfq | 8,901,384 | 36,894,629 | 0.00% |
| 2024-11-12 | 4.29 | 4.32 | 4.16 | 4.18 | 4.10 | qfq | 11,000,628 | 46,700,719 | -2.79% |
| 2024-11-11 | 4.18 | 4.39 | 4.16 | 4.30 | 4.22 | qfq | 13,317,421 | 57,059,486 | 3.12% |
| 2024-11-08 | 4.26 | 4.29 | 4.12 | 4.17 | 4.09 | qfq | 13,884,336 | 58,134,873 | -2.34% |
| 2024-11-07 | 4.00 | 4.31 | 3.98 | 4.27 | 4.19 | qfq | 16,875,592 | 70,571,537 | 6.22% |
| 2024-11-06 | 3.97 | 4.05 | 3.93 | 4.02 | 3.95 | qfq | 11,317,532 | 45,159,218 | 1.01% |
| 2024-11-05 | 3.92 | 3.98 | 3.91 | 3.98 | 3.91 | qfq | 10,022,464 | 39,605,533 | 1.79% |
| 2024-11-04 | 3.84 | 3.91 | 3.81 | 3.91 | 3.84 | qfq | 6,931,397 | 26,803,094 | 2.09% |
| 2024-11-01 | 3.93 | 3.95 | 3.83 | 3.83 | 3.76 | qfq | 8,928,926 | 34,633,091 | -2.54% |
| 2024-10-31 | 3.86 | 3.94 | 3.86 | 3.93 | 3.86 | qfq | 12,539,552 | 48,929,538 | 3.42% |
| 2024-10-30 | 3.76 | 3.82 | 3.76 | 3.80 | 3.73 | qfq | 5,639,860 | 21,367,488 | 0.00% |
| 2024-10-29 | 3.89 | 3.95 | 3.78 | 3.80 | 3.73 | qfq | 9,874,340 | 37,796,365 | -2.31% |
| 2024-10-28 | 3.77 | 3.89 | 3.77 | 3.89 | 3.82 | qfq | 10,647,680 | 40,878,925 | 3.18% |
| 2024-10-25 | 3.70 | 3.78 | 3.70 | 3.77 | 3.70 | qfq | 7,442,800 | 27,957,876 | 1.62% |
| 2024-10-24 | 3.69 | 3.74 | 3.68 | 3.71 | 3.64 | qfq | 6,332,144 | 23,519,114 | 0.27% |
| 2024-10-23 | 3.67 | 3.74 | 3.66 | 3.70 | 3.63 | qfq | 7,614,358 | 28,220,508 | 0.54% |
| 2024-10-22 | 3.60 | 3.68 | 3.59 | 3.68 | 3.61 | qfq | 7,592,438 | 27,563,675 | 2.22% |
| 2024-10-21 | 3.63 | 3.64 | 3.58 | 3.60 | 3.53 | qfq | 7,269,704 | 26,201,470 | 0.00% |
| 2024-10-18 | 3.58 | 3.64 | 3.50 | 3.60 | 3.53 | qfq | 7,463,404 | 26,575,362 | 1.69% |
| 2024-10-17 | 3.63 | 3.65 | 3.53 | 3.54 | 3.47 | qfq | 6,308,948 | 22,641,415 | -2.48% |
| 2024-10-16 | 3.58 | 3.65 | 3.55 | 3.63 | 3.56 | qfq | 6,891,572 | 24,860,144 | 0.83% |
| 2024-10-15 | 3.66 | 3.69 | 3.59 | 3.60 | 3.53 | qfq | 7,302,708 | 26,571,678 | -2.70% |
| 2024-10-14 | 3.65 | 3.70 | 3.61 | 3.70 | 3.63 | qfq | 11,554,931 | 42,256,588 | 3.35% |
| 2024-10-11 | 3.65 | 3.71 | 3.56 | 3.58 | 3.51 | qfq | 8,213,269 | 29,787,160 | -3.24% |
| 2024-10-10 | 3.68 | 3.78 | 3.61 | 3.70 | 3.63 | qfq | 11,325,269 | 41,966,324 | 0.54% |
| 2024-10-09 | 3.91 | 3.91 | 3.66 | 3.68 | 3.61 | qfq | 15,597,510 | 59,048,091 | -8.68% |
| 2024-10-08 | 4.21 | 4.21 | 3.85 | 4.03 | 3.95 | qfq | 25,917,667 | 103,828,498 | 4.95% |
| 2024-09-30 | 3.65 | 3.85 | 3.55 | 3.84 | 3.77 | qfq | 22,541,900 | 83,622,253 | 9.71% |
| 2024-09-27 | 3.44 | 3.51 | 3.39 | 3.50 | 3.43 | qfq | 7,982,636 | 27,478,804 | 3.55% |
| 2024-09-26 | 3.27 | 3.38 | 3.26 | 3.38 | 3.32 | qfq | 7,768,580 | 25,911,298 | 3.05% |
| 2024-09-25 | 3.25 | 3.35 | 3.24 | 3.28 | 3.22 | qfq | 8,087,032 | 26,662,689 | 1.86% |
| 2024-09-24 | 3.10 | 3.22 | 3.10 | 3.22 | 3.16 | qfq | 6,174,916 | 19,612,119 | 3.54% |
| 2024-09-23 | 3.10 | 3.13 | 3.08 | 3.11 | 3.05 | qfq | 2,781,296 | 8,643,271 | 0.00% |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.11 | 3.05 | qfq | 3,137,800 | 9,716,167 | 0.00% |
| 2024-09-19 | 3.02 | 3.12 | 3.02 | 3.11 | 3.05 | qfq | 4,742,720 | 14,612,102 | 2.98% |
| 2024-09-18 | 3.08 | 3.08 | 2.98 | 3.02 | 2.96 | qfq | 4,883,496 | 14,755,787 | -1.95% |
| 2024-09-13 | 3.09 | 3.11 | 3.07 | 3.08 | 3.02 | qfq | 2,167,300 | 6,698,925 | -0.32% |
| 2024-09-12 | 3.09 | 3.13 | 3.08 | 3.09 | 3.03 | qfq | 1,782,500 | 5,541,196 | 0.00% |
| 2024-09-11 | 3.14 | 3.14 | 3.07 | 3.09 | 3.03 | qfq | 2,300,680 | 7,134,192 | -0.96% |
| 2024-09-10 | 3.12 | 3.14 | 3.07 | 3.12 | 3.06 | qfq | 3,149,700 | 9,772,842 | 0.65% |
| 2024-09-09 | 3.10 | 3.14 | 3.08 | 3.10 | 3.04 | qfq | 2,621,296 | 8,147,360 | -0.32% |
| 2024-09-06 | 3.14 | 3.17 | 3.10 | 3.11 | 3.05 | qfq | 3,144,200 | 9,842,118 | -1.58% |
| 2024-09-05 | 3.12 | 3.16 | 3.12 | 3.16 | 3.10 | qfq | 2,680,209 | 8,427,046 | 1.28% |
| 2024-09-04 | 3.18 | 3.20 | 3.12 | 3.12 | 3.06 | qfq | 3,355,400 | 10,583,539 | -2.19% |
| 2024-09-03 | 3.19 | 3.23 | 3.16 | 3.19 | 3.13 | qfq | 2,282,340 | 7,278,539 | 0.31% |
| 2024-09-02 | 3.19 | 3.23 | 3.17 | 3.18 | 3.12 | qfq | 2,817,924 | 9,018,360 | -0.63% |
| 2024-08-30 | 3.16 | 3.24 | 3.16 | 3.20 | 3.14 | qfq | 4,486,340 | 14,361,865 | 1.27% |
| 2024-08-29 | 3.11 | 3.18 | 3.10 | 3.16 | 3.10 | qfq | 4,383,200 | 13,830,316 | 1.94% |
| 2024-08-28 | 3.07 | 3.12 | 3.04 | 3.10 | 3.04 | qfq | 2,643,100 | 8,153,540 | 0.98% |
| 2024-08-27 | 3.11 | 3.12 | 3.06 | 3.07 | 3.01 | qfq | 2,069,560 | 6,377,064 | -1.29% |
| 2024-08-26 | 3.06 | 3.12 | 3.04 | 3.11 | 3.05 | qfq | 2,767,060 | 8,551,218 | 1.30% |
| 2024-08-23 | 3.10 | 3.10 | 3.04 | 3.07 | 3.01 | qfq | 3,282,060 | 10,075,571 | -0.97% |
| 2024-08-22 | 3.14 | 3.16 | 3.09 | 3.10 | 3.04 | qfq | 2,066,200 | 6,446,263 | -0.64% |
| 2024-08-21 | 3.14 | 3.15 | 3.12 | 3.12 | 3.06 | qfq | 2,350,000 | 7,363,565 | -0.95% |
| 2024-08-20 | 3.24 | 3.25 | 3.14 | 3.15 | 3.09 | qfq | 4,555,000 | 14,484,052 | -2.78% |
| 2024-08-19 | 3.24 | 3.27 | 3.22 | 3.24 | 3.18 | qfq | 2,840,100 | 9,216,854 | -0.31% |
| 2024-08-16 | 3.33 | 3.35 | 3.24 | 3.25 | 3.19 | qfq | 5,123,000 | 16,850,036 | -2.40% |
| 2024-08-15 | 3.33 | 3.37 | 3.30 | 3.33 | 3.27 | qfq | 3,646,060 | 12,151,953 | -0.60% |
| 2024-08-14 | 3.37 | 3.42 | 3.34 | 3.35 | 3.29 | qfq | 4,362,500 | 14,710,042 | -0.89% |
| 2024-08-13 | 3.31 | 3.38 | 3.26 | 3.38 | 3.32 | qfq | 6,568,320 | 21,931,508 | 1.20% |
| 2024-08-12 | 3.28 | 3.38 | 3.28 | 3.34 | 3.28 | qfq | 6,044,760 | 20,215,418 | 1.83% |
| 2024-08-09 | 3.28 | 3.33 | 3.27 | 3.28 | 3.22 | qfq | 3,032,145 | 9,984,340 | 0.31% |
| 2024-08-08 | 3.29 | 3.30 | 3.24 | 3.27 | 3.21 | qfq | 3,179,729 | 10,411,247 | 0.00% |
| 2024-08-07 | 3.28 | 3.30 | 3.26 | 3.27 | 3.21 | qfq | 2,516,080 | 8,237,800 | -0.61% |
| 2024-08-06 | 3.26 | 3.29 | 3.23 | 3.29 | 3.23 | qfq | 4,340,260 | 14,158,438 | 1.86% |
| 2024-08-05 | 3.30 | 3.33 | 3.23 | 3.23 | 3.17 | qfq | 4,243,400 | 13,931,066 | -2.12% |
| 2024-08-02 | 3.32 | 3.36 | 3.30 | 3.30 | 3.24 | qfq | 4,019,400 | 13,388,580 | -1.20% |
| 2024-08-01 | 3.38 | 3.39 | 3.33 | 3.34 | 3.28 | qfq | 5,016,780 | 16,829,662 | -1.18% |
| 2024-07-31 | 3.35 | 3.39 | 3.31 | 3.38 | 3.32 | qfq | 8,107,631 | 27,232,496 | 0.90% |
| 2024-07-30 | 3.30 | 3.40 | 3.29 | 3.35 | 3.29 | qfq | 9,749,220 | 32,563,294 | 3.08% |
| 2024-07-29 | 3.25 | 3.26 | 3.20 | 3.25 | 3.19 | qfq | 4,354,610 | 14,083,853 | 0.31% |
| 2024-07-26 | 3.19 | 3.28 | 3.19 | 3.24 | 3.18 | qfq | 6,378,260 | 20,568,501 | 1.57% |
| 2024-07-25 | 3.09 | 3.20 | 3.09 | 3.19 | 3.13 | qfq | 4,955,070 | 15,633,295 | 2.90% |
| 2024-07-24 | 3.16 | 3.17 | 3.10 | 3.10 | 3.04 | qfq | 6,148,394 | 19,280,875 | -2.21% |
| 2024-07-23 | 3.14 | 3.23 | 3.14 | 3.17 | 3.11 | qfq | 10,666,943 | 33,969,128 | 2.26% |
| 2024-07-22 | 3.09 | 3.11 | 3.07 | 3.10 | 3.04 | qfq | 3,797,800 | 11,754,515 | 0.32% |
| 2024-07-19 | 3.10 | 3.10 | 3.05 | 3.09 | 3.03 | qfq | 3,370,500 | 10,373,077 | -0.32% |
| 2024-07-18 | 3.09 | 3.11 | 3.05 | 3.10 | 3.04 | qfq | 2,727,700 | 8,391,885 | 0.32% |
| 2024-07-17 | 3.14 | 3.15 | 3.08 | 3.09 | 3.03 | qfq | 3,541,700 | 10,988,609 | -1.90% |
| 2024-07-16 | 3.15 | 3.18 | 3.13 | 3.15 | 3.09 | qfq | 3,202,000 | 10,086,650 | 0.00% |
| 2024-07-15 | 3.20 | 3.21 | 3.14 | 3.15 | 3.09 | qfq | 3,504,300 | 11,111,001 | -1.25% |
| 2024-07-12 | 3.17 | 3.25 | 3.17 | 3.19 | 3.13 | qfq | 4,583,620 | 14,742,214 | -0.31% |
| 2024-07-11 | 3.12 | 3.20 | 3.10 | 3.20 | 3.14 | qfq | 6,316,421 | 19,951,973 | 3.90% |
| 2024-07-10 | 3.15 | 3.15 | 3.07 | 3.08 | 3.02 | qfq | 4,505,540 | 14,018,609 | -1.60% |
| 2024-07-09 | 3.13 | 3.15 | 3.03 | 3.13 | 3.07 | qfq | 6,060,465 | 18,746,405 | 0.00% |
| 2024-07-08 | 3.21 | 3.22 | 3.11 | 3.13 | 3.07 | qfq | 5,103,100 | 16,098,226 | -2.49% |
| 2024-07-05 | 3.16 | 3.22 | 3.12 | 3.21 | 3.15 | qfq | 4,568,954 | 14,549,177 | 1.58% |
| 2024-07-04 | 3.29 | 3.29 | 3.15 | 3.16 | 3.10 | qfq | 5,457,100 | 17,502,325 | -3.95% |
| 2024-07-03 | 3.24 | 3.31 | 3.24 | 3.29 | 3.23 | qfq | 4,422,900 | 14,522,983 | 1.23% |
| 2024-07-02 | 3.18 | 3.27 | 3.18 | 3.25 | 3.19 | qfq | 4,344,000 | 14,092,362 | 1.56% |
| 2024-07-01 | 3.12 | 3.21 | 3.11 | 3.20 | 3.14 | qfq | 4,461,856 | 14,117,994 | 2.56% |
| 2024-06-28 | 3.11 | 3.17 | 3.08 | 3.12 | 3.06 | qfq | 3,401,560 | 10,679,336 | 0.65% |
| 2024-06-27 | 3.18 | 3.19 | 3.10 | 3.10 | 3.04 | qfq | 4,173,760 | 13,109,822 | -2.82% |
| 2024-06-26 | 3.13 | 3.20 | 3.05 | 3.19 | 3.13 | qfq | 7,996,433 | 24,828,071 | 1.92% |
| 2024-06-25 | 3.10 | 3.17 | 3.08 | 3.13 | 3.07 | qfq | 3,757,382 | 11,751,526 | 1.62% |
| 2024-06-24 | 3.24 | 3.24 | 3.06 | 3.08 | 3.02 | qfq | 3,673,160 | 11,443,985 | -4.35% |
| 2024-06-21 | 3.21 | 3.26 | 3.17 | 3.22 | 3.16 | qfq | 2,325,080 | 7,494,743 | 0.31% |
| 2024-06-20 | 3.29 | 3.30 | 3.20 | 3.21 | 3.15 | qfq | 2,616,880 | 8,481,658 | -2.43% |
| 2024-06-19 | 3.31 | 3.35 | 3.28 | 3.29 | 3.23 | qfq | 2,405,000 | 7,964,215 | -0.60% |
| 2024-06-18 | 3.26 | 3.33 | 3.24 | 3.31 | 3.25 | qfq | 2,961,460 | 9,714,696 | 1.53% |
| 2024-06-17 | 3.28 | 3.31 | 3.23 | 3.26 | 3.20 | qfq | 3,778,200 | 12,316,226 | 0.00% |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.26 | 3.20 | qfq | 3,346,460 | 11,002,018 | -1.51% |
| 2024-06-13 | 3.35 | 3.38 | 3.29 | 3.31 | 3.25 | qfq | 3,622,163 | 12,025,236 | -1.78% |
| 2024-06-12 | 3.29 | 3.38 | 3.29 | 3.37 | 3.31 | qfq | 3,773,623 | 12,618,199 | 2.12% |
| 2024-06-11 | 3.38 | 3.38 | 3.23 | 3.30 | 3.24 | qfq | 5,422,120 | 17,812,807 | -0.30% |
| 2024-06-07 | 3.15 | 3.33 | 3.15 | 3.31 | 3.25 | qfq | 8,747,824 | 28,533,211 | 5.08% |
| 2024-06-06 | 3.38 | 3.38 | 3.11 | 3.15 | 3.09 | qfq | 13,430,655 | 42,928,876 | -7.08% |
| 2024-06-05 | 3.41 | 3.45 | 3.39 | 3.39 | 3.33 | qfq | 3,917,056 | 13,340,019 | -1.74% |
| 2024-06-04 | 3.52 | 3.53 | 3.42 | 3.45 | 3.39 | qfq | 6,407,592 | 22,203,332 | -2.27% |
| 2024-06-03 | 3.67 | 3.67 | 3.50 | 3.53 | 3.46 | qfq | 6,870,976 | 24,491,460 | -4.08% |
| 2024-05-31 | 3.68 | 3.69 | 3.65 | 3.68 | 3.61 | qfq | 2,537,779 | 9,326,960 | 0.00% |
| 2024-05-30 | 3.69 | 3.71 | 3.65 | 3.68 | 3.61 | qfq | 3,055,496 | 11,234,802 | 0.00% |
| 2024-05-29 | 3.61 | 3.74 | 3.60 | 3.68 | 3.61 | qfq | 5,058,045 | 18,603,801 | 1.38% |
| 2024-05-28 | 3.67 | 3.67 | 3.61 | 3.63 | 3.56 | qfq | 4,356,936 | 15,846,905 | -1.36% |
| 2024-05-27 | 3.70 | 3.74 | 3.64 | 3.68 | 3.61 | qfq | 5,977,303 | 21,975,031 | -0.81% |
| 2024-05-24 | 3.73 | 3.76 | 3.69 | 3.71 | 3.64 | qfq | 4,542,657 | 16,922,938 | -0.54% |
| 2024-05-23 | 3.85 | 3.85 | 3.70 | 3.73 | 3.66 | qfq | 7,979,704 | 29,955,421 | -3.12% |
| 2024-05-22 | 3.84 | 3.87 | 3.81 | 3.85 | 3.78 | qfq | 5,634,120 | 21,674,554 | 0.26% |
| 2024-05-21 | 3.97 | 3.97 | 3.80 | 3.84 | 3.77 | qfq | 13,096,340 | 50,557,222 | -3.27% |
| 2024-05-20 | 4.03 | 4.04 | 3.95 | 3.97 | 3.90 | qfq | 9,837,408 | 39,334,184 | -1.73% |
| 2024-05-17 | 4.01 | 4.04 | 3.99 | 4.04 | 3.96 | qfq | 7,381,752 | 29,651,990 | 1.00% |
| 2024-05-16 | 3.97 | 4.03 | 3.97 | 4.00 | 3.93 | qfq | 7,798,639 | 31,227,836 | 1.01% |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.96 | 3.89 | qfq | 6,607,032 | 26,282,670 | -1.49% |
| 2024-05-14 | 4.02 | 4.04 | 3.98 | 4.02 | 3.95 | qfq | 6,627,160 | 26,549,688 | 0.50% |
| 2024-05-13 | 4.06 | 4.10 | 3.99 | 4.00 | 3.93 | qfq | 11,119,802 | 44,827,565 | -2.20% |
| 2024-05-10 | 4.14 | 4.14 | 4.06 | 4.09 | 4.01 | qfq | 6,890,048 | 28,158,620 | -0.73% |
| 2024-05-09 | 4.03 | 4.14 | 4.03 | 4.12 | 4.04 | qfq | 9,293,782 | 38,204,238 | 1.98% |
| 2024-05-08 | 4.10 | 4.12 | 4.04 | 4.04 | 3.96 | qfq | 9,013,688 | 36,690,618 | -1.46% |
| 2024-05-07 | 4.14 | 4.17 | 4.08 | 4.10 | 4.02 | qfq | 15,766,996 | 64,794,532 | -2.15% |
| 2024-05-06 | 4.10 | 4.21 | 3.95 | 4.19 | 4.11 | qfq | 27,222,704 | 110,355,266 | -4.56% |
| 2024-04-30 | 4.44 | 4.49 | 4.38 | 4.39 | 4.31 | qfq | 4,615,812 | 20,411,531 | -1.79% |
| 2024-04-29 | 4.29 | 4.48 | 4.29 | 4.47 | 4.39 | qfq | 5,924,596 | 26,116,043 | 1.82% |
| 2024-04-26 | 4.37 | 4.40 | 4.30 | 4.39 | 4.31 | qfq | 3,095,416 | 13,479,119 | 0.46% |
| 2024-04-25 | 4.29 | 4.39 | 4.28 | 4.37 | 4.29 | qfq | 3,088,116 | 13,451,153 | 1.63% |
| 2024-04-24 | 4.20 | 4.31 | 4.18 | 4.30 | 4.22 | qfq | 3,758,060 | 16,012,771 | 2.63% |
| 2024-04-23 | 4.13 | 4.22 | 4.13 | 4.19 | 4.11 | qfq | 2,746,768 | 11,491,439 | 0.96% |
| 2024-04-22 | 4.22 | 4.25 | 4.12 | 4.15 | 4.07 | qfq | 3,462,400 | 14,408,060 | -1.66% |
| 2024-04-19 | 4.18 | 4.28 | 4.17 | 4.22 | 4.14 | qfq | 3,319,156 | 14,011,634 | 0.24% |
| 2024-04-18 | 4.27 | 4.31 | 4.20 | 4.21 | 4.13 | qfq | 4,524,083 | 19,229,753 | -1.64% |
| 2024-04-17 | 4.05 | 4.29 | 4.05 | 4.28 | 4.20 | qfq | 7,401,996 | 31,298,313 | 7.00% |
| 2024-04-16 | 4.24 | 4.26 | 3.99 | 4.00 | 3.93 | qfq | 8,192,420 | 33,354,602 | -7.62% |
| 2024-04-15 | 4.57 | 4.63 | 4.26 | 4.33 | 4.25 | qfq | 6,665,308 | 29,236,645 | -5.46% |
| 2024-04-12 | 4.68 | 4.72 | 4.57 | 4.58 | 4.49 | qfq | 4,638,060 | 21,503,801 | -1.72% |
| 2024-04-11 | 4.61 | 4.72 | 4.57 | 4.66 | 4.57 | qfq | 4,695,160 | 21,927,546 | 1.30% |
| 2024-04-10 | 4.66 | 4.71 | 4.57 | 4.60 | 4.51 | qfq | 4,093,560 | 18,908,801 | -1.92% |
| 2024-04-09 | 4.61 | 4.71 | 4.61 | 4.69 | 4.60 | qfq | 4,292,768 | 19,996,164 | 1.30% |
| 2024-04-08 | 4.71 | 4.77 | 4.62 | 4.63 | 4.54 | qfq | 7,167,607 | 33,553,794 | -3.34% |
| 2024-04-03 | 4.72 | 4.88 | 4.67 | 4.79 | 4.70 | qfq | 6,997,605 | 33,320,121 | 1.48% |
| 2024-04-02 | 4.66 | 4.75 | 4.66 | 4.72 | 4.63 | qfq | 3,975,541 | 18,727,719 | 0.64% |
| 2024-04-01 | 4.65 | 4.69 | 4.60 | 4.69 | 4.60 | qfq | 4,028,960 | 18,758,329 | 2.18% |
| 2024-03-29 | 4.48 | 4.60 | 4.47 | 4.59 | 4.50 | qfq | 3,183,972 | 14,471,957 | 2.46% |
| 2024-03-28 | 4.41 | 4.52 | 4.41 | 4.48 | 4.40 | qfq | 3,545,556 | 15,879,511 | 1.59% |
| 2024-03-27 | 4.55 | 4.58 | 4.41 | 4.41 | 4.33 | qfq | 4,187,920 | 18,815,557 | -2.65% |
| 2024-03-26 | 4.49 | 4.54 | 4.44 | 4.53 | 4.45 | qfq | 4,182,123 | 18,789,037 | 0.89% |
| 2024-03-25 | 4.59 | 4.64 | 4.48 | 4.49 | 4.41 | qfq | 3,814,612 | 17,403,957 | -2.60% |
| 2024-03-22 | 4.69 | 4.70 | 4.57 | 4.61 | 4.52 | qfq | 3,515,660 | 16,254,401 | -1.71% |
| 2024-03-21 | 4.73 | 4.73 | 4.62 | 4.69 | 4.60 | qfq | 3,123,620 | 14,618,887 | -0.42% |
| 2024-03-20 | 4.62 | 4.72 | 4.59 | 4.71 | 4.62 | qfq | 3,577,472 | 16,670,712 | 1.95% |
| 2024-03-19 | 4.64 | 4.66 | 4.59 | 4.62 | 4.53 | qfq | 3,704,852 | 17,123,424 | -0.43% |
| 2024-03-18 | 4.55 | 4.65 | 4.51 | 4.64 | 4.55 | qfq | 4,111,980 | 18,862,214 | 1.98% |
| 2024-03-15 | 4.45 | 4.56 | 4.43 | 4.55 | 4.47 | qfq | 4,169,652 | 18,806,550 | 1.79% |
| 2024-03-14 | 4.45 | 4.51 | 4.38 | 4.47 | 4.39 | qfq | 4,624,166 | 20,639,662 | 0.45% |
| 2024-03-13 | 4.44 | 4.49 | 4.39 | 4.45 | 4.37 | qfq | 4,086,746 | 18,122,711 | 0.00% |
| 2024-03-12 | 4.37 | 4.45 | 4.36 | 4.45 | 4.37 | qfq | 4,579,000 | 20,204,155 | 1.60% |
| 2024-03-11 | 4.33 | 4.40 | 4.30 | 4.38 | 4.30 | qfq | 3,418,137 | 14,863,069 | 1.39% |
| 2024-03-08 | 4.25 | 4.35 | 4.25 | 4.32 | 4.24 | qfq | 2,628,700 | 11,308,330 | 0.70% |
| 2024-03-07 | 4.28 | 4.39 | 4.27 | 4.29 | 4.21 | qfq | 3,792,040 | 16,406,671 | 0.00% |
| 2024-03-06 | 4.25 | 4.33 | 4.22 | 4.29 | 4.21 | qfq | 3,906,072 | 16,709,184 | 0.94% |
| 2024-03-05 | 4.40 | 4.41 | 4.23 | 4.25 | 4.17 | qfq | 4,959,932 | 21,300,506 | -3.85% |
| 2024-03-04 | 4.45 | 4.48 | 4.38 | 4.42 | 4.34 | qfq | 2,895,936 | 12,796,127 | -0.67% |
| 2024-03-01 | 4.43 | 4.48 | 4.38 | 4.45 | 4.37 | qfq | 3,991,656 | 17,657,976 | 0.45% |
| 2024-02-29 | 4.31 | 4.44 | 4.26 | 4.43 | 4.35 | qfq | 5,516,400 | 24,177,033 | 2.78% |
| 2024-02-28 | 4.68 | 4.77 | 4.29 | 4.31 | 4.23 | qfq | 8,249,196 | 37,393,903 | -7.51% |
| 2024-02-27 | 4.54 | 4.67 | 4.50 | 4.66 | 4.57 | qfq | 3,988,390 | 18,378,847 | 2.64% |
| 2024-02-26 | 4.48 | 4.62 | 4.44 | 4.54 | 4.46 | qfq | 5,484,621 | 24,773,684 | 1.57% |
| 2024-02-23 | 4.42 | 4.48 | 4.35 | 4.47 | 4.39 | qfq | 5,380,769 | 23,754,969 | 2.52% |
| 2024-02-22 | 4.25 | 4.37 | 4.25 | 4.36 | 4.28 | qfq | 4,020,441 | 17,351,770 | 2.11% |
| 2024-02-21 | 4.18 | 4.42 | 4.16 | 4.27 | 4.19 | qfq | 5,628,086 | 24,237,434 | 1.67% |
| 2024-02-20 | 4.18 | 4.22 | 4.12 | 4.20 | 4.12 | qfq | 3,887,028 | 16,195,959 | 0.48% |
| 2024-02-19 | 4.07 | 4.26 | 4.06 | 4.18 | 4.10 | qfq | 6,951,530 | 28,916,939 | 3.21% |
| 2024-02-08 | 3.79 | 4.05 | 3.67 | 4.05 | 3.97 | qfq | 9,536,929 | 36,764,806 | 8.87% |
| 2024-02-07 | 3.95 | 3.96 | 3.68 | 3.72 | 3.65 | qfq | 9,185,788 | 34,661,666 | -6.53% |
| 2024-02-06 | 3.88 | 4.12 | 3.61 | 3.98 | 3.91 | qfq | 9,011,571 | 34,537,138 | -0.50% |
| 2024-02-05 | 4.31 | 4.39 | 4.00 | 4.00 | 3.93 | qfq | 8,309,100 | 33,723,746 | -9.91% |
| 2024-02-02 | 4.62 | 4.75 | 4.27 | 4.44 | 4.36 | qfq | 6,170,796 | 27,778,835 | -5.53% |
| 2024-02-01 | 4.85 | 4.88 | 4.58 | 4.70 | 4.61 | qfq | 5,723,096 | 26,974,612 | -3.89% |
| 2024-01-31 | 5.08 | 5.14 | 4.88 | 4.89 | 4.80 | qfq | 4,460,784 | 22,230,978 | -4.49% |
| 2024-01-30 | 5.21 | 5.29 | 5.10 | 5.12 | 5.02 | qfq | 4,174,200 | 21,670,731 | -2.29% |
| 2024-01-29 | 5.40 | 5.47 | 5.21 | 5.24 | 5.14 | qfq | 3,816,300 | 20,203,782 | -3.32% |
| 2024-01-26 | 5.30 | 5.49 | 5.26 | 5.42 | 5.32 | qfq | 4,704,700 | 25,482,034 | 2.46% |
| 2024-01-25 | 5.07 | 5.29 | 5.07 | 5.29 | 5.19 | qfq | 4,352,920 | 22,629,207 | 4.55% |
| 2024-01-24 | 5.01 | 5.07 | 4.84 | 5.06 | 4.97 | qfq | 5,166,155 | 25,662,641 | 1.81% |
| 2024-01-23 | 5.03 | 5.04 | 4.82 | 4.97 | 4.88 | qfq | 7,350,900 | 36,249,874 | -1.19% |
| 2024-01-22 | 5.39 | 5.39 | 4.98 | 5.03 | 4.94 | qfq | 5,863,520 | 30,409,662 | -6.51% |
| 2024-01-19 | 5.53 | 5.54 | 5.34 | 5.38 | 5.28 | qfq | 4,276,560 | 23,271,976 | -2.18% |
| 2024-01-18 | 5.57 | 5.64 | 5.38 | 5.50 | 5.40 | qfq | 5,327,940 | 29,199,334 | -2.31% |
| 2024-01-17 | 5.68 | 5.74 | 5.61 | 5.63 | 5.53 | qfq | 2,859,016 | 16,232,819 | -1.23% |
| 2024-01-16 | 5.71 | 5.75 | 5.61 | 5.70 | 5.59 | qfq | 3,782,188 | 21,457,386 | -0.18% |
| 2024-01-15 | 5.77 | 5.81 | 5.70 | 5.71 | 5.60 | qfq | 3,868,216 | 22,170,941 | -1.72% |
| 2024-01-12 | 5.78 | 5.92 | 5.77 | 5.81 | 5.70 | qfq | 7,464,692 | 43,696,946 | 1.40% |
| 2024-01-11 | 5.68 | 5.75 | 5.66 | 5.73 | 5.62 | qfq | 2,707,916 | 15,494,829 | 1.06% |
| 2024-01-10 | 5.68 | 5.74 | 5.62 | 5.67 | 5.56 | qfq | 2,773,460 | 15,775,080 | -0.35% |
| 2024-01-09 | 5.63 | 5.73 | 5.63 | 5.69 | 5.58 | qfq | 3,156,256 | 17,911,764 | 1.07% |
| 2024-01-08 | 5.73 | 5.74 | 5.63 | 5.63 | 5.53 | qfq | 3,139,340 | 17,827,889 | -1.57% |
| 2024-01-05 | 5.80 | 5.81 | 5.69 | 5.72 | 5.61 | qfq | 3,437,332 | 19,777,076 | -1.38% |
| 2024-01-04 | 5.74 | 5.80 | 5.71 | 5.80 | 5.69 | qfq | 4,071,648 | 23,489,515 | 1.22% |
| 2024-01-03 | 5.71 | 5.75 | 5.67 | 5.73 | 5.62 | qfq | 4,138,140 | 23,626,109 | 0.88% |
| 2024-01-02 | 5.52 | 5.70 | 5.50 | 5.68 | 5.57 | qfq | 5,781,340 | 32,645,219 | 2.90% |
| 2023-12-29 | 5.51 | 5.53 | 5.47 | 5.52 | 5.42 | qfq | 2,865,040 | 15,759,281 | 0.18% |
| 2023-12-28 | 5.48 | 5.53 | 5.42 | 5.51 | 5.41 | qfq | 2,218,116 | 12,197,729 | 0.55% |
| 2023-12-27 | 5.47 | 5.52 | 5.41 | 5.48 | 5.38 | qfq | 1,778,900 | 9,697,899 | 0.37% |
| 2023-12-26 | 5.52 | 5.53 | 5.45 | 5.46 | 5.36 | qfq | 2,394,500 | 13,129,716 | -0.91% |
| 2023-12-25 | 5.58 | 5.60 | 5.47 | 5.51 | 5.41 | qfq | 2,333,160 | 12,852,103 | -1.08% |
| 2023-12-22 | 5.66 | 5.66 | 5.55 | 5.57 | 5.47 | qfq | 2,633,500 | 14,719,327 | -1.59% |
| 2023-12-21 | 5.55 | 5.66 | 5.49 | 5.66 | 5.55 | qfq | 3,324,380 | 18,538,020 | 1.98% |
| 2023-12-20 | 5.59 | 5.66 | 5.55 | 5.55 | 5.45 | qfq | 2,312,036 | 12,971,000 | -0.36% |
| 2023-12-19 | 5.63 | 5.64 | 5.53 | 5.57 | 5.47 | qfq | 2,546,252 | 14,193,961 | -1.07% |
| 2023-12-18 | 5.69 | 5.72 | 5.61 | 5.63 | 5.53 | qfq | 3,414,996 | 19,362,382 | -1.05% |
| 2023-12-15 | 5.71 | 5.73 | 5.68 | 5.69 | 5.58 | qfq | 3,213,440 | 18,326,802 | -0.35% |
| 2023-12-14 | 5.66 | 5.71 | 5.65 | 5.71 | 5.60 | qfq | 2,734,240 | 15,565,246 | 1.24% |
| 2023-12-13 | 5.63 | 5.71 | 5.62 | 5.64 | 5.54 | qfq | 2,793,596 | 15,851,255 | -0.18% |
| 2023-12-12 | 5.58 | 5.65 | 5.57 | 5.65 | 5.54 | qfq | 3,235,300 | 18,156,211 | 0.89% |
| 2023-12-11 | 5.54 | 5.62 | 5.48 | 5.60 | 5.50 | qfq | 2,919,613 | 16,253,219 | 1.08% |
| 2023-12-08 | 5.63 | 5.69 | 5.54 | 5.54 | 5.44 | qfq | 4,385,521 | 24,590,457 | -1.25% |
| 2023-12-07 | 5.71 | 5.72 | 5.60 | 5.61 | 5.51 | qfq | 5,099,485 | 28,722,318 | -1.92% |
| 2023-12-06 | 5.62 | 5.80 | 5.59 | 5.72 | 5.61 | qfq | 5,003,720 | 28,542,532 | 1.78% |
| 2023-12-05 | 5.66 | 5.70 | 5.62 | 5.62 | 5.52 | qfq | 2,502,352 | 14,162,775 | -1.23% |
| 2023-12-04 | 5.67 | 5.70 | 5.63 | 5.69 | 5.58 | qfq | 2,856,156 | 16,221,680 | 0.18% |
| 2023-12-01 | 5.63 | 5.69 | 5.60 | 5.68 | 5.57 | qfq | 2,806,176 | 15,880,310 | 1.07% |
| 2023-11-30 | 5.63 | 5.65 | 5.59 | 5.62 | 5.52 | qfq | 2,213,200 | 12,419,092 | -0.35% |
| 2023-11-29 | 5.68 | 5.70 | 5.63 | 5.64 | 5.54 | qfq | 2,114,340 | 11,972,917 | -0.70% |
| 2023-11-28 | 5.64 | 5.69 | 5.61 | 5.68 | 5.57 | qfq | 2,518,040 | 14,254,166 | 0.71% |
| 2023-11-27 | 5.65 | 5.68 | 5.63 | 5.64 | 5.54 | qfq | 3,084,520 | 17,424,829 | -0.18% |
| 2023-11-24 | 5.65 | 5.69 | 5.60 | 5.65 | 5.54 | qfq | 4,226,356 | 23,882,163 | 0.00% |
| 2023-11-23 | 5.65 | 5.68 | 5.62 | 5.65 | 5.54 | qfq | 3,528,116 | 19,962,960 | -0.18% |
| 2023-11-22 | 5.61 | 5.70 | 5.60 | 5.66 | 5.55 | qfq | 3,591,908 | 20,363,775 | 0.71% |
| 2023-11-21 | 5.65 | 5.67 | 5.61 | 5.62 | 5.52 | qfq | 2,642,404 | 14,927,924 | -0.53% |
| 2023-11-20 | 5.62 | 5.65 | 5.59 | 5.65 | 5.54 | qfq | 2,624,280 | 14,769,709 | 0.71% |
| 2023-11-17 | 5.58 | 5.62 | 5.56 | 5.61 | 5.51 | qfq | 2,173,520 | 12,170,053 | 0.54% |
| 2023-11-16 | 5.58 | 5.61 | 5.57 | 5.58 | 5.48 | qfq | 1,553,096 | 8,680,301 | -0.18% |
| 2023-11-15 | 5.61 | 5.62 | 5.57 | 5.59 | 5.49 | qfq | 2,024,120 | 11,332,269 | 0.00% |
| 2023-11-14 | 5.61 | 5.63 | 5.56 | 5.59 | 5.49 | qfq | 2,255,296 | 12,605,272 | -0.36% |
| 2023-11-13 | 5.57 | 5.62 | 5.56 | 5.61 | 5.51 | qfq | 2,688,852 | 15,040,828 | 0.90% |
| 2023-11-10 | 5.53 | 5.57 | 5.48 | 5.56 | 5.46 | qfq | 2,326,296 | 12,874,763 | 0.54% |
| 2023-11-09 | 5.53 | 5.57 | 5.50 | 5.53 | 5.43 | qfq | 2,098,782 | 11,600,960 | -0.18% |
| 2023-11-08 | 5.60 | 5.61 | 5.51 | 5.54 | 5.44 | qfq | 2,506,156 | 13,894,570 | -0.54% |
| 2023-11-07 | 5.58 | 5.59 | 5.54 | 5.57 | 5.47 | qfq | 2,022,150 | 11,262,337 | 0.00% |
| 2023-11-06 | 5.55 | 5.59 | 5.52 | 5.57 | 5.47 | qfq | 2,067,900 | 11,490,720 | 0.72% |
| 2023-11-03 | 5.53 | 5.57 | 5.52 | 5.53 | 5.43 | qfq | 2,051,997 | 11,382,512 | 0.18% |
| 2023-11-02 | 5.55 | 5.56 | 5.50 | 5.52 | 5.42 | qfq | 2,331,156 | 12,894,975 | -0.72% |
| 2023-11-01 | 5.53 | 5.56 | 5.49 | 5.56 | 5.46 | qfq | 2,860,063 | 15,827,165 | 0.36% |
| 2023-10-31 | 5.53 | 5.56 | 5.49 | 5.54 | 5.44 | qfq | 3,031,580 | 16,754,238 | 0.54% |
| 2023-10-30 | 5.50 | 5.54 | 5.48 | 5.51 | 5.41 | qfq | 2,886,700 | 15,924,330 | 0.55% |
| 2023-10-27 | 5.42 | 5.49 | 5.39 | 5.48 | 5.38 | qfq | 2,362,627 | 12,895,938 | 1.11% |
| 2023-10-26 | 5.42 | 5.44 | 5.36 | 5.42 | 5.32 | qfq | 2,106,433 | 11,371,319 | 0.00% |
| 2023-10-25 | 5.31 | 5.43 | 5.31 | 5.42 | 5.32 | qfq | 3,215,809 | 17,370,469 | 2.07% |
| 2023-10-24 | 5.18 | 5.35 | 5.18 | 5.31 | 5.21 | qfq | 2,952,880 | 15,610,564 | 2.51% |
| 2023-10-23 | 5.29 | 5.29 | 5.15 | 5.18 | 5.08 | qfq | 2,225,560 | 11,585,403 | -2.26% |
| 2023-10-20 | 5.36 | 5.38 | 5.27 | 5.30 | 5.20 | qfq | 3,279,893 | 17,449,566 | -0.93% |
| 2023-10-19 | 5.44 | 5.49 | 5.35 | 5.35 | 5.25 | qfq | 2,872,973 | 15,533,653 | -1.29% |
| 2023-10-18 | 5.54 | 5.54 | 5.41 | 5.42 | 5.32 | qfq | 1,826,999 | 9,955,507 | -1.63% |
| 2023-10-17 | 5.50 | 5.52 | 5.46 | 5.51 | 5.41 | qfq | 1,554,540 | 8,546,280 | 0.36% |
| 2023-10-16 | 5.50 | 5.51 | 5.44 | 5.49 | 5.39 | qfq | 1,221,899 | 6,693,495 | 0.55% |
| 2023-10-13 | 5.50 | 5.50 | 5.45 | 5.46 | 5.36 | qfq | 1,843,068 | 10,085,086 | -0.91% |
| 2023-10-12 | 5.51 | 5.53 | 5.50 | 5.51 | 5.41 | qfq | 1,514,388 | 8,351,700 | 0.18% |
| 2023-10-11 | 5.53 | 5.56 | 5.49 | 5.50 | 5.40 | qfq | 2,635,100 | 14,523,736 | -0.72% |
| 2023-10-10 | 5.54 | 5.59 | 5.53 | 5.54 | 5.44 | qfq | 1,764,100 | 9,809,057 | -0.36% |
| 2023-10-09 | 5.63 | 5.63 | 5.54 | 5.56 | 5.46 | qfq | 2,991,312 | 16,635,423 | -1.42% |
| 2023-09-28 | 5.60 | 5.65 | 5.57 | 5.64 | 5.54 | qfq | 2,523,999 | 14,158,411 | 1.08% |
| 2023-09-27 | 5.57 | 5.60 | 5.55 | 5.58 | 5.48 | qfq | 1,890,568 | 10,553,240 | 0.18% |
| 2023-09-26 | 5.54 | 5.60 | 5.53 | 5.57 | 5.47 | qfq | 1,709,540 | 9,516,229 | 0.18% |
| 2023-09-25 | 5.55 | 5.60 | 5.54 | 5.56 | 5.46 | qfq | 1,637,760 | 9,119,839 | -0.18% |
| 2023-09-22 | 5.54 | 5.58 | 5.50 | 5.57 | 5.47 | qfq | 2,059,812 | 11,418,344 | 0.54% |
| 2023-09-21 | 5.56 | 5.59 | 5.52 | 5.54 | 5.44 | qfq | 2,036,254 | 11,303,619 | -0.18% |
| 2023-09-20 | 5.60 | 5.61 | 5.55 | 5.55 | 5.45 | qfq | 1,772,222 | 9,868,968 | -1.25% |
| 2023-09-19 | 5.60 | 5.67 | 5.60 | 5.62 | 5.52 | qfq | 2,539,360 | 14,291,575 | -0.18% |
| 2023-09-18 | 5.60 | 5.64 | 5.56 | 5.63 | 5.53 | qfq | 2,221,056 | 12,451,703 | 0.00% |
| 2023-09-15 | 5.53 | 5.67 | 5.52 | 5.63 | 5.53 | qfq | 4,841,792 | 27,168,321 | 1.44% |
| 2023-09-14 | 5.53 | 5.63 | 5.51 | 5.55 | 5.45 | qfq | 4,540,019 | 25,278,412 | 0.00% |
| 2023-09-13 | 5.53 | 5.58 | 5.49 | 5.55 | 5.45 | qfq | 2,845,264 | 15,735,511 | 0.36% |
| 2023-09-12 | 5.55 | 5.58 | 5.50 | 5.53 | 5.43 | qfq | 3,403,378 | 18,835,842 | 0.00% |
| 2023-09-11 | 5.54 | 5.59 | 5.48 | 5.53 | 5.43 | qfq | 2,989,000 | 16,564,890 | 0.36% |
| 2023-09-08 | 5.51 | 5.57 | 5.50 | 5.51 | 5.41 | qfq | 2,837,900 | 15,671,267 | -0.36% |
| 2023-09-07 | 5.65 | 5.67 | 5.52 | 5.53 | 5.43 | qfq | 4,455,700 | 24,905,564 | -2.64% |
| 2023-09-06 | 5.57 | 5.74 | 5.54 | 5.68 | 5.57 | qfq | 7,802,596 | 44,050,803 | 1.61% |
| 2023-09-05 | 5.66 | 5.67 | 5.56 | 5.59 | 5.49 | qfq | 5,160,292 | 28,859,423 | -1.24% |
| 2023-09-04 | 5.61 | 5.66 | 5.57 | 5.66 | 5.55 | qfq | 4,417,064 | 24,864,489 | 1.07% |
| 2023-09-01 | 5.61 | 5.62 | 5.54 | 5.60 | 5.50 | qfq | 4,142,884 | 23,121,757 | 0.00% |
| 2023-08-31 | 5.67 | 5.72 | 5.59 | 5.60 | 5.50 | qfq | 5,960,740 | 33,504,477 | -1.75% |
| 2023-08-30 | 5.85 | 5.88 | 5.69 | 5.70 | 5.59 | qfq | 10,620,520 | 61,010,935 | -3.23% |
| 2023-08-29 | 5.93 | 5.93 | 5.76 | 5.89 | 5.78 | qfq | 9,645,933 | 56,433,066 | 0.00% |
| 2023-08-28 | 6.10 | 6.19 | 5.84 | 5.89 | 5.78 | qfq | 12,277,472 | 73,015,493 | 0.68% |
| 2023-08-25 | 5.73 | 6.01 | 5.73 | 5.85 | 5.74 | qfq | 13,350,452 | 78,865,729 | 1.56% |
| 2023-08-24 | 5.83 | 5.83 | 5.66 | 5.76 | 5.65 | qfq | 8,538,272 | 48,909,469 | -1.71% |
| 2023-08-23 | 5.75 | 5.92 | 5.75 | 5.86 | 5.75 | qfq | 9,313,467 | 54,550,572 | 1.38% |
| 2023-08-22 | 5.85 | 5.89 | 5.66 | 5.78 | 5.67 | qfq | 5,929,900 | 34,148,102 | -1.20% |
| 2023-08-21 | 5.81 | 5.92 | 5.79 | 5.85 | 5.74 | qfq | 7,390,956 | 43,318,700 | 0.86% |
| 2023-08-18 | 5.72 | 5.86 | 5.71 | 5.80 | 5.69 | qfq | 4,581,856 | 26,642,607 | 1.05% |
| 2023-08-17 | 5.74 | 5.76 | 5.68 | 5.74 | 5.63 | qfq | 2,382,440 | 13,617,742 | -0.17% |
| 2023-08-16 | 5.74 | 5.81 | 5.71 | 5.75 | 5.64 | qfq | 3,725,436 | 21,484,969 | 0.00% |
| 2023-08-15 | 5.75 | 5.80 | 5.68 | 5.75 | 5.64 | qfq | 4,239,503 | 24,311,568 | -0.17% |
| 2023-08-14 | 5.63 | 5.79 | 5.60 | 5.76 | 5.65 | qfq | 5,066,007 | 28,878,636 | 1.59% |
| 2023-08-11 | 5.83 | 5.85 | 5.65 | 5.67 | 5.56 | qfq | 5,468,797 | 31,439,042 | -2.91% |
| 2023-08-10 | 5.73 | 5.85 | 5.71 | 5.84 | 5.73 | qfq | 6,807,927 | 39,344,079 | 1.39% |
| 2023-08-09 | 5.79 | 5.84 | 5.75 | 5.76 | 5.65 | qfq | 3,848,296 | 22,298,083 | -0.35% |
| 2023-08-08 | 5.74 | 5.84 | 5.73 | 5.78 | 5.67 | qfq | 4,672,280 | 27,061,477 | 0.52% |
| 2023-08-07 | 5.79 | 5.81 | 5.73 | 5.75 | 5.64 | qfq | 3,431,452 | 19,776,247 | -0.86% |
| 2023-08-04 | 5.84 | 5.86 | 5.79 | 5.80 | 5.69 | qfq | 2,821,660 | 16,428,080 | -0.68% |
| 2023-08-03 | 5.83 | 5.86 | 5.78 | 5.84 | 5.73 | qfq | 2,881,864 | 16,768,055 | 0.00% |
| 2023-08-02 | 5.84 | 5.86 | 5.80 | 5.84 | 5.73 | qfq | 2,988,880 | 17,424,293 | 0.17% |
| 2023-08-01 | 5.84 | 5.85 | 5.79 | 5.83 | 5.72 | qfq | 3,213,180 | 18,683,274 | -0.17% |
| 2023-07-31 | 5.79 | 5.84 | 5.78 | 5.84 | 5.73 | qfq | 3,947,264 | 22,947,107 | 0.52% |
| 2023-07-28 | 5.73 | 5.81 | 5.69 | 5.81 | 5.70 | qfq | 4,876,472 | 28,121,157 | 1.22% |
| 2023-07-27 | 5.75 | 5.77 | 5.71 | 5.74 | 5.63 | qfq | 4,279,200 | 24,548,298 | -0.35% |
| 2023-07-26 | 5.68 | 5.80 | 5.68 | 5.76 | 5.65 | qfq | 8,185,392 | 47,159,178 | 0.88% |
| 2023-07-25 | 5.68 | 5.72 | 5.65 | 5.71 | 5.60 | qfq | 3,242,044 | 18,421,213 | 1.06% |
| 2023-07-24 | 5.60 | 5.69 | 5.60 | 5.65 | 5.54 | qfq | 3,490,140 | 19,732,201 | 0.00% |
| 2023-07-21 | 5.65 | 5.69 | 5.63 | 5.65 | 5.54 | qfq | 2,304,000 | 13,038,461 | 0.00% |
| 2023-07-20 | 5.70 | 5.72 | 5.64 | 5.65 | 5.54 | qfq | 3,250,560 | 18,482,913 | -0.53% |
| 2023-07-19 | 5.65 | 5.73 | 5.65 | 5.68 | 5.57 | qfq | 3,936,444 | 22,407,469 | 0.71% |
| 2023-07-18 | 5.66 | 5.66 | 5.58 | 5.64 | 5.54 | qfq | 3,841,466 | 21,585,873 | -0.35% |
| 2023-07-17 | 5.65 | 5.75 | 5.55 | 5.66 | 5.55 | qfq | 5,163,120 | 29,222,675 | 0.89% |