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
吉华集团603980.SH
最近收盘价6.172026-07-17
最近交易日2026-07-17
成交量（股）41,313,170
成交额（元）257,492,188
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.147 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 5.99 | 6.40 | 5.99 | 6.17 | 6.17 | qfq | 41,313,170 | 257,492,188 | 2.49% |
| 2026-07-16 | 6.19 | 6.27 | 6.00 | 6.02 | 6.02 | qfq | 18,531,860 | 113,323,409 | -2.90% |
| 2026-07-15 | 6.10 | 6.39 | 6.08 | 6.20 | 6.20 | qfq | 25,742,880 | 160,744,443 | 2.48% |
| 2026-07-14 | 5.79 | 6.15 | 5.72 | 6.05 | 6.05 | qfq | 18,543,760 | 110,500,775 | 3.60% |
| 2026-07-13 | 6.00 | 6.09 | 5.80 | 5.84 | 5.84 | qfq | 16,739,100 | 99,037,179 | -3.15% |
| 2026-07-10 | 6.17 | 6.28 | 6.03 | 6.03 | 6.03 | qfq | 21,890,360 | 134,718,311 | -3.37% |
| 2026-07-09 | 5.97 | 6.26 | 5.71 | 6.24 | 6.24 | qfq | 27,537,540 | 164,729,113 | 4.87% |
| 2026-07-08 | 6.12 | 6.16 | 5.82 | 5.95 | 5.95 | qfq | 23,113,140 | 137,480,897 | -2.78% |
| 2026-07-07 | 6.21 | 6.27 | 6.10 | 6.12 | 6.12 | qfq | 17,784,820 | 109,563,747 | -2.39% |
| 2026-07-06 | 6.37 | 6.41 | 6.24 | 6.27 | 6.27 | qfq | 23,002,100 | 145,250,217 | -2.18% |
| 2026-07-03 | 6.57 | 6.64 | 6.39 | 6.41 | 6.41 | qfq | 25,132,740 | 162,387,690 | -1.99% |
| 2026-07-02 | 6.54 | 6.68 | 6.45 | 6.54 | 6.54 | qfq | 28,769,860 | 189,277,576 | -1.21% |
| 2026-07-01 | 6.63 | 6.70 | 6.51 | 6.62 | 6.62 | qfq | 25,042,400 | 165,494,493 | -0.30% |
| 2026-06-30 | 6.56 | 6.75 | 6.31 | 6.64 | 6.64 | qfq | 29,539,551 | 194,955,044 | 1.37% |
| 2026-06-29 | 6.61 | 6.74 | 6.46 | 6.55 | 6.55 | qfq | 28,818,280 | 189,121,318 | -1.06% |
| 2026-06-26 | 6.71 | 6.75 | 6.57 | 6.62 | 6.62 | qfq | 33,823,955 | 225,388,441 | -1.19% |
| 2026-06-25 | 6.82 | 6.95 | 6.61 | 6.70 | 6.70 | qfq | 42,035,900 | 282,468,499 | -2.33% |
| 2026-06-24 | 6.57 | 7.02 | 6.57 | 6.86 | 6.86 | qfq | 61,465,960 | 418,187,698 | 2.24% |
| 2026-06-23 | 6.38 | 6.75 | 6.37 | 6.71 | 6.71 | qfq | 61,540,518 | 406,630,183 | 5.50% |
| 2026-06-22 | 5.82 | 6.43 | 5.74 | 6.36 | 6.36 | qfq | 51,099,303 | 315,872,284 | 8.72% |
| 2026-06-18 | 5.81 | 5.98 | 5.70 | 5.85 | 5.85 | qfq | 22,432,260 | 131,471,435 | 0.00% |
| 2026-06-17 | 5.91 | 5.94 | 5.79 | 5.85 | 5.85 | qfq | 16,052,440 | 93,964,993 | -0.17% |
| 2026-06-16 | 5.86 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 15,092,360 | 88,286,582 | -1.01% |
| 2026-06-15 | 5.71 | 6.02 | 5.67 | 5.92 | 5.92 | qfq | 25,554,520 | 150,759,972 | 4.78% |
| 2026-06-12 | 5.43 | 5.85 | 5.30 | 5.65 | 5.65 | qfq | 23,721,740 | 132,714,093 | 4.82% |
| 2026-06-11 | 5.46 | 5.50 | 5.36 | 5.39 | 5.39 | qfq | 10,675,800 | 57,770,801 | -3.41% |
| 2026-06-10 | 5.68 | 5.74 | 5.49 | 5.58 | 5.43 | qfq | 13,088,300 | 72,964,429 | -2.11% |
| 2026-06-09 | 5.60 | 5.72 | 5.50 | 5.70 | 5.55 | qfq | 12,954,880 | 73,097,864 | 1.97% |
| 2026-06-08 | 5.68 | 5.83 | 5.53 | 5.59 | 5.44 | qfq | 15,465,800 | 87,738,037 | -2.95% |
| 2026-06-05 | 5.70 | 5.83 | 5.63 | 5.76 | 5.61 | qfq | 14,506,720 | 83,254,733 | 0.52% |
| 2026-06-04 | 5.72 | 5.85 | 5.68 | 5.73 | 5.58 | qfq | 16,371,000 | 94,294,091 | 0.00% |
| 2026-06-03 | 5.61 | 5.76 | 5.61 | 5.73 | 5.58 | qfq | 15,791,860 | 90,088,158 | 1.42% |
| 2026-06-02 | 5.75 | 5.79 | 5.55 | 5.65 | 5.50 | qfq | 14,983,200 | 84,308,610 | -2.25% |
| 2026-06-01 | 5.62 | 5.85 | 5.57 | 5.78 | 5.63 | qfq | 16,576,140 | 95,572,798 | 3.03% |
| 2026-05-29 | 5.83 | 5.83 | 5.58 | 5.61 | 5.46 | qfq | 14,874,240 | 84,626,624 | -3.77% |
| 2026-05-28 | 5.79 | 5.91 | 5.73 | 5.83 | 5.68 | qfq | 16,463,779 | 95,872,930 | 0.69% |
| 2026-05-27 | 5.88 | 6.03 | 5.78 | 5.79 | 5.64 | qfq | 20,701,480 | 121,352,787 | -2.03% |
| 2026-05-26 | 5.92 | 6.10 | 5.75 | 5.91 | 5.75 | qfq | 21,886,500 | 128,569,630 | 1.37% |
| 2026-05-25 | 5.95 | 6.02 | 5.78 | 5.83 | 5.68 | qfq | 14,284,520 | 83,584,555 | -2.02% |
| 2026-05-22 | 5.87 | 6.01 | 5.75 | 5.95 | 5.79 | qfq | 13,715,240 | 81,077,963 | 2.06% |
| 2026-05-21 | 6.11 | 6.22 | 5.81 | 5.83 | 5.68 | qfq | 20,335,480 | 122,548,821 | -4.43% |
| 2026-05-20 | 6.23 | 6.25 | 6.07 | 6.10 | 5.94 | qfq | 13,440,800 | 82,388,922 | -2.56% |
| 2026-05-19 | 6.21 | 6.45 | 6.14 | 6.26 | 6.10 | qfq | 19,046,400 | 119,213,391 | 0.48% |
| 2026-05-18 | 6.27 | 6.28 | 6.01 | 6.23 | 6.07 | qfq | 21,100,740 | 129,320,058 | -0.32% |
| 2026-05-15 | 6.24 | 6.38 | 6.22 | 6.25 | 6.09 | qfq | 17,625,600 | 111,069,682 | 0.64% |
| 2026-05-14 | 6.47 | 6.48 | 6.21 | 6.21 | 6.05 | qfq | 16,083,200 | 101,223,927 | -3.72% |
| 2026-05-13 | 6.30 | 6.53 | 6.30 | 6.45 | 6.28 | qfq | 14,400,000 | 92,757,079 | 2.06% |
| 2026-05-12 | 6.39 | 6.40 | 6.24 | 6.32 | 6.15 | qfq | 11,902,160 | 75,075,172 | -1.25% |
| 2026-05-11 | 6.47 | 6.52 | 6.35 | 6.40 | 6.23 | qfq | 14,647,400 | 93,993,267 | -0.93% |
| 2026-05-08 | 6.47 | 6.48 | 6.40 | 6.46 | 6.29 | qfq | 12,969,660 | 83,452,542 | 0.47% |
| 2026-05-07 | 6.36 | 6.50 | 6.36 | 6.43 | 6.26 | qfq | 15,893,640 | 102,106,417 | 0.78% |
| 2026-05-06 | 6.33 | 6.40 | 6.29 | 6.38 | 6.21 | qfq | 18,076,400 | 114,601,825 | 0.47% |
| 2026-04-30 | 6.31 | 6.45 | 6.28 | 6.35 | 6.18 | qfq | 24,879,680 | 157,817,225 | 2.58% |
| 2026-04-29 | 6.14 | 6.24 | 6.10 | 6.19 | 6.03 | qfq | 13,140,200 | 81,382,372 | 0.49% |
| 2026-04-28 | 6.09 | 6.25 | 6.06 | 6.16 | 6.00 | qfq | 16,111,640 | 99,540,927 | 0.65% |
| 2026-04-27 | 6.21 | 6.23 | 6.00 | 6.12 | 5.96 | qfq | 19,019,400 | 115,864,114 | -1.45% |
| 2026-04-24 | 6.25 | 6.30 | 6.12 | 6.21 | 6.05 | qfq | 25,913,561 | 160,976,852 | -1.27% |
| 2026-04-23 | 6.28 | 6.34 | 6.19 | 6.29 | 6.12 | qfq | 14,391,098 | 90,215,360 | 0.00% |
| 2026-04-22 | 6.20 | 6.30 | 6.17 | 6.29 | 6.12 | qfq | 13,235,720 | 82,537,772 | 0.80% |
| 2026-04-21 | 6.25 | 6.27 | 6.15 | 6.24 | 6.08 | qfq | 11,799,200 | 73,191,308 | -0.48% |
| 2026-04-20 | 6.23 | 6.32 | 6.17 | 6.27 | 6.10 | qfq | 13,954,300 | 87,171,619 | 0.48% |
| 2026-04-17 | 6.39 | 6.43 | 6.19 | 6.24 | 6.08 | qfq | 24,080,280 | 150,899,740 | -2.95% |
| 2026-04-16 | 6.28 | 6.44 | 6.26 | 6.43 | 6.26 | qfq | 19,232,240 | 122,320,621 | 2.06% |
| 2026-04-15 | 6.29 | 6.38 | 6.20 | 6.30 | 6.13 | qfq | 18,932,400 | 118,736,551 | 0.48% |
| 2026-04-14 | 6.39 | 6.41 | 6.17 | 6.27 | 6.10 | qfq | 20,810,220 | 129,858,706 | -1.26% |
| 2026-04-13 | 6.40 | 6.40 | 6.26 | 6.35 | 6.18 | qfq | 21,923,000 | 138,712,799 | -1.24% |
| 2026-04-10 | 6.50 | 6.64 | 6.40 | 6.43 | 6.26 | qfq | 34,268,600 | 222,892,247 | -0.92% |
| 2026-04-09 | 6.61 | 6.82 | 6.44 | 6.49 | 6.32 | qfq | 47,940,960 | 315,268,812 | -0.31% |
| 2026-04-08 | 6.43 | 6.53 | 6.35 | 6.51 | 6.34 | qfq | 20,186,920 | 130,611,772 | 1.72% |
| 2026-04-07 | 6.19 | 6.43 | 6.14 | 6.40 | 6.23 | qfq | 21,896,080 | 138,935,948 | 4.23% |
| 2026-04-03 | 6.43 | 6.44 | 6.09 | 6.14 | 5.98 | qfq | 21,357,000 | 132,354,639 | -4.66% |
| 2026-04-02 | 6.54 | 6.60 | 6.35 | 6.44 | 6.27 | qfq | 14,347,400 | 92,703,734 | -2.13% |
| 2026-04-01 | 6.53 | 6.60 | 6.47 | 6.58 | 6.41 | qfq | 13,760,900 | 90,127,747 | 2.17% |
| 2026-03-31 | 6.55 | 6.63 | 6.42 | 6.44 | 6.27 | qfq | 16,900,500 | 110,268,009 | -0.92% |
| 2026-03-30 | 6.42 | 6.52 | 6.36 | 6.50 | 6.33 | qfq | 16,835,757 | 108,661,628 | 0.78% |
| 2026-03-27 | 6.32 | 6.53 | 6.32 | 6.45 | 6.28 | qfq | 18,347,460 | 118,442,466 | 0.16% |
| 2026-03-26 | 6.41 | 6.57 | 6.35 | 6.44 | 6.27 | qfq | 15,900,680 | 102,591,698 | -0.31% |
| 2026-03-25 | 6.35 | 6.52 | 6.30 | 6.46 | 6.29 | qfq | 19,795,940 | 127,717,745 | 2.54% |
| 2026-03-24 | 6.25 | 6.32 | 6.05 | 6.30 | 6.13 | qfq | 22,706,140 | 140,238,088 | 2.77% |
| 2026-03-23 | 6.31 | 6.45 | 6.01 | 6.13 | 5.97 | qfq | 36,025,580 | 225,364,004 | -4.96% |
| 2026-03-20 | 6.89 | 6.90 | 6.43 | 6.45 | 6.28 | qfq | 33,954,860 | 224,902,082 | -4.44% |
| 2026-03-19 | 7.01 | 7.05 | 6.65 | 6.75 | 6.57 | qfq | 45,195,760 | 306,919,023 | -4.53% |
| 2026-03-18 | 7.00 | 7.09 | 6.90 | 7.07 | 6.88 | qfq | 21,096,140 | 148,252,065 | 0.28% |
| 2026-03-17 | 7.26 | 7.36 | 7.03 | 7.05 | 6.86 | qfq | 28,102,400 | 200,930,105 | -2.76% |
| 2026-03-16 | 7.30 | 7.59 | 7.17 | 7.25 | 7.06 | qfq | 46,013,960 | 337,055,222 | -1.76% |
| 2026-03-13 | 7.60 | 7.98 | 7.30 | 7.38 | 7.19 | qfq | 50,673,840 | 386,129,325 | -2.64% |
| 2026-03-12 | 7.90 | 7.90 | 7.45 | 7.58 | 7.38 | qfq | 51,430,280 | 392,348,500 | -3.44% |
| 2026-03-11 | 7.72 | 7.95 | 7.62 | 7.85 | 7.64 | qfq | 56,504,640 | 441,563,060 | 1.82% |
| 2026-03-10 | 7.59 | 7.97 | 7.53 | 7.71 | 7.51 | qfq | 61,059,780 | 473,830,176 | 1.31% |
| 2026-03-09 | 7.70 | 7.76 | 7.30 | 7.61 | 7.41 | qfq | 48,573,166 | 365,030,118 | -1.81% |
| 2026-03-06 | 7.39 | 7.79 | 7.36 | 7.75 | 7.55 | qfq | 47,168,660 | 359,523,837 | 4.45% |
| 2026-03-05 | 7.59 | 7.76 | 7.35 | 7.42 | 7.22 | qfq | 44,524,280 | 332,004,071 | -1.59% |
| 2026-03-04 | 7.08 | 7.84 | 7.07 | 7.54 | 7.34 | qfq | 81,951,382 | 620,840,284 | 3.57% |
| 2026-03-03 | 8.05 | 8.05 | 7.16 | 7.28 | 7.09 | qfq | 71,035,880 | 529,894,780 | -6.91% |
| 2026-03-02 | 7.90 | 7.98 | 7.41 | 7.82 | 7.61 | qfq | 84,650,399 | 648,208,505 | -3.10% |
| 2026-02-27 | 8.26 | 8.45 | 8.01 | 8.07 | 7.86 | qfq | 72,859,359 | 597,704,998 | -2.06% |
| 2026-02-26 | 8.51 | 8.87 | 8.20 | 8.24 | 8.02 | qfq | 102,394,381 | 871,716,213 | -1.90% |
| 2026-02-25 | 8.60 | 8.86 | 8.32 | 8.40 | 8.18 | qfq | 111,559,164 | 956,414,370 | 1.69% |
| 2026-02-24 | 7.94 | 8.56 | 7.76 | 8.26 | 8.04 | qfq | 118,456,958 | 968,162,585 | 6.17% |
| 2026-02-13 | 8.74 | 8.89 | 7.78 | 7.78 | 7.58 | qfq | 91,406,506 | 730,981,252 | -9.95% |
| 2026-02-12 | 8.40 | 8.96 | 8.10 | 8.64 | 8.41 | qfq | 143,960,908 | 1,229,943,292 | -0.92% |
| 2026-02-11 | 8.35 | 8.72 | 7.90 | 8.72 | 8.49 | qfq | 155,556,453 | 1,312,117,146 | 9.96% |
| 2026-02-10 | 7.93 | 7.93 | 7.93 | 7.93 | 7.72 | qfq | 5,365,409 | 42,547,693 | 9.99% |
| 2026-02-09 | 7.21 | 7.21 | 7.21 | 7.21 | 7.02 | qfq | 5,219,673 | 37,633,842 | 10.08% |
| 2026-01-30 | 6.44 | 6.75 | 6.22 | 6.55 | 6.38 | qfq | 142,062,475 | 918,087,099 | 1.71% |
| 2026-01-29 | 5.76 | 6.44 | 5.74 | 6.44 | 6.27 | qfq | 154,891,097 | 953,626,280 | 10.09% |
| 2026-01-28 | 5.50 | 6.07 | 5.48 | 5.85 | 5.70 | qfq | 128,297,734 | 770,745,879 | 5.98% |
| 2026-01-27 | 5.55 | 5.60 | 5.41 | 5.52 | 5.37 | qfq | 17,217,152 | 94,378,114 | -1.43% |
| 2026-01-26 | 5.70 | 5.70 | 5.53 | 5.60 | 5.45 | qfq | 20,770,446 | 116,201,525 | -1.58% |
| 2026-01-23 | 5.75 | 5.77 | 5.66 | 5.69 | 5.54 | qfq | 25,659,700 | 145,889,293 | -1.04% |
| 2026-01-22 | 5.82 | 5.89 | 5.68 | 5.75 | 5.60 | qfq | 45,300,652 | 260,829,008 | -3.20% |
| 2026-01-21 | 5.67 | 6.09 | 5.56 | 5.94 | 5.78 | qfq | 85,499,699 | 498,410,833 | 7.03% |
| 2026-01-20 | 5.40 | 5.55 | 5.34 | 5.55 | 5.40 | qfq | 18,563,481 | 100,734,377 | 2.97% |
| 2026-01-19 | 5.19 | 5.43 | 5.18 | 5.39 | 5.25 | qfq | 18,687,340 | 99,649,112 | 3.45% |
| 2026-01-16 | 5.31 | 5.32 | 5.17 | 5.21 | 5.07 | qfq | 10,624,820 | 55,500,700 | -1.51% |
| 2026-01-15 | 5.25 | 5.31 | 5.22 | 5.29 | 5.15 | qfq | 11,441,281 | 60,404,514 | 0.38% |
| 2026-01-14 | 5.24 | 5.36 | 5.18 | 5.27 | 5.13 | qfq | 16,111,760 | 84,929,866 | 0.57% |
| 2026-01-13 | 5.19 | 5.33 | 5.15 | 5.24 | 5.10 | qfq | 23,251,080 | 122,318,560 | 0.77% |
| 2026-01-12 | 5.16 | 5.20 | 5.10 | 5.20 | 5.06 | qfq | 12,264,920 | 63,334,355 | 1.36% |
| 2026-01-09 | 5.09 | 5.14 | 5.06 | 5.13 | 4.99 | qfq | 9,826,420 | 50,106,017 | 0.39% |
| 2026-01-08 | 5.06 | 5.12 | 5.03 | 5.11 | 4.98 | qfq | 8,465,440 | 43,019,244 | 0.99% |
| 2026-01-07 | 5.13 | 5.14 | 5.05 | 5.06 | 4.93 | qfq | 8,514,520 | 43,294,580 | -1.36% |
| 2026-01-06 | 5.07 | 5.15 | 5.05 | 5.13 | 4.99 | qfq | 7,874,640 | 40,348,725 | 1.18% |
| 2026-01-05 | 5.04 | 5.09 | 5.01 | 5.07 | 4.94 | qfq | 8,718,126 | 44,109,706 | 0.60% |
| 2025-12-31 | 5.08 | 5.09 | 4.99 | 5.04 | 4.91 | qfq | 7,053,500 | 35,467,363 | -0.59% |
| 2025-12-30 | 5.10 | 5.12 | 5.02 | 5.07 | 4.94 | qfq | 7,906,580 | 40,089,920 | -1.36% |
| 2025-12-29 | 5.12 | 5.15 | 5.07 | 5.14 | 5.00 | qfq | 8,918,300 | 45,520,635 | 0.39% |
| 2025-12-26 | 5.18 | 5.20 | 5.11 | 5.12 | 4.99 | qfq | 8,650,140 | 44,577,430 | -0.97% |
| 2025-12-25 | 5.13 | 5.20 | 5.10 | 5.17 | 5.03 | qfq | 5,889,700 | 30,409,374 | 0.78% |
| 2025-12-24 | 5.13 | 5.14 | 5.08 | 5.13 | 4.99 | qfq | 5,011,898 | 25,655,655 | 0.39% |
| 2025-12-23 | 5.15 | 5.17 | 5.09 | 5.11 | 4.98 | qfq | 7,121,020 | 36,492,281 | -1.16% |
| 2025-12-22 | 5.20 | 5.20 | 5.12 | 5.17 | 5.03 | qfq | 6,830,020 | 35,253,943 | 0.58% |
| 2025-12-19 | 5.05 | 5.15 | 5.05 | 5.14 | 5.00 | qfq | 8,750,760 | 44,762,366 | 1.78% |
| 2025-12-18 | 4.96 | 5.09 | 4.94 | 5.05 | 4.92 | qfq | 7,289,600 | 36,804,909 | 1.41% |
| 2025-12-17 | 4.94 | 5.00 | 4.88 | 4.98 | 4.85 | qfq | 9,702,260 | 47,879,695 | 1.01% |
| 2025-12-16 | 5.07 | 5.07 | 4.93 | 4.93 | 4.80 | qfq | 8,605,060 | 42,837,079 | -2.95% |
| 2025-12-15 | 5.03 | 5.09 | 4.95 | 5.08 | 4.95 | qfq | 7,668,560 | 38,613,455 | 0.59% |
| 2025-12-12 | 5.07 | 5.13 | 5.03 | 5.05 | 4.92 | qfq | 9,392,740 | 47,700,391 | -0.39% |
| 2025-12-11 | 5.23 | 5.24 | 5.07 | 5.07 | 4.94 | qfq | 11,756,560 | 60,293,559 | -2.69% |
| 2025-12-10 | 5.36 | 5.36 | 5.20 | 5.21 | 5.07 | qfq | 12,596,300 | 65,971,855 | -2.25% |
| 2025-12-09 | 5.36 | 5.40 | 5.33 | 5.33 | 5.19 | qfq | 7,845,440 | 42,047,076 | -0.74% |
| 2025-12-08 | 5.39 | 5.42 | 5.31 | 5.37 | 5.23 | qfq | 12,795,440 | 68,817,425 | 1.32% |
| 2025-12-05 | 5.26 | 5.32 | 5.21 | 5.30 | 5.16 | qfq | 8,337,160 | 43,914,544 | 0.76% |
| 2025-12-04 | 5.28 | 5.31 | 5.20 | 5.26 | 5.12 | qfq | 9,583,580 | 50,403,101 | 0.00% |
| 2025-12-03 | 5.34 | 5.35 | 5.25 | 5.26 | 5.12 | qfq | 8,292,380 | 43,815,914 | -1.31% |
| 2025-12-02 | 5.35 | 5.37 | 5.28 | 5.33 | 5.19 | qfq | 8,530,900 | 45,456,904 | -0.74% |
| 2025-12-01 | 5.36 | 5.41 | 5.34 | 5.37 | 5.23 | qfq | 9,033,520 | 48,530,626 | 0.00% |
| 2025-11-28 | 5.34 | 5.39 | 5.29 | 5.37 | 5.23 | qfq | 10,340,480 | 55,144,484 | -0.19% |
| 2025-11-27 | 5.31 | 5.47 | 5.26 | 5.38 | 5.24 | qfq | 14,947,580 | 80,194,926 | 1.32% |
| 2025-11-26 | 5.30 | 5.37 | 5.28 | 5.31 | 5.17 | qfq | 12,026,180 | 64,074,143 | 0.38% |
| 2025-11-25 | 5.23 | 5.33 | 5.20 | 5.29 | 5.15 | qfq | 11,474,834 | 60,670,646 | 1.73% |
| 2025-11-24 | 5.27 | 5.28 | 5.13 | 5.20 | 5.06 | qfq | 13,801,920 | 71,634,773 | 0.39% |
| 2025-11-21 | 5.43 | 5.52 | 5.18 | 5.18 | 5.04 | qfq | 22,530,840 | 119,247,303 | -5.99% |
| 2025-11-20 | 5.62 | 5.68 | 5.48 | 5.51 | 5.36 | qfq | 15,387,380 | 85,673,166 | -1.61% |
| 2025-11-19 | 5.69 | 5.73 | 5.56 | 5.60 | 5.45 | qfq | 14,529,480 | 81,577,255 | -1.93% |
| 2025-11-18 | 5.89 | 5.90 | 5.65 | 5.71 | 5.56 | qfq | 23,346,600 | 133,405,783 | -2.73% |
| 2025-11-17 | 5.74 | 5.92 | 5.74 | 5.87 | 5.72 | qfq | 35,902,646 | 210,236,498 | 3.16% |
| 2025-11-14 | 5.66 | 5.75 | 5.65 | 5.69 | 5.54 | qfq | 19,198,026 | 109,631,856 | 0.00% |
| 2025-11-13 | 5.63 | 5.70 | 5.61 | 5.69 | 5.54 | qfq | 17,352,600 | 98,499,681 | 1.25% |
| 2025-11-12 | 5.70 | 5.73 | 5.58 | 5.62 | 5.47 | qfq | 19,711,880 | 110,918,450 | -1.75% |
| 2025-11-11 | 5.70 | 5.75 | 5.65 | 5.72 | 5.57 | qfq | 20,549,180 | 117,322,605 | 0.18% |
| 2025-11-10 | 5.67 | 5.76 | 5.62 | 5.71 | 5.56 | qfq | 23,973,220 | 136,784,902 | 0.71% |
| 2025-11-07 | 5.66 | 5.83 | 5.61 | 5.67 | 5.52 | qfq | 34,673,120 | 198,006,468 | 0.71% |
| 2025-11-06 | 5.66 | 5.73 | 5.54 | 5.63 | 5.48 | qfq | 40,621,520 | 227,880,210 | -2.09% |
| 2025-11-05 | 5.38 | 5.95 | 5.37 | 5.75 | 5.60 | qfq | 65,101,342 | 371,133,090 | 6.28% |
| 2025-11-04 | 5.49 | 5.56 | 5.37 | 5.41 | 5.27 | qfq | 19,502,820 | 105,948,366 | -1.46% |
| 2025-11-03 | 5.34 | 5.57 | 5.34 | 5.49 | 5.35 | qfq | 30,191,000 | 165,021,815 | 3.58% |
| 2025-10-31 | 5.24 | 5.32 | 5.21 | 5.30 | 5.16 | qfq | 10,778,199 | 57,061,552 | 1.34% |
| 2025-10-30 | 5.36 | 5.39 | 5.22 | 5.23 | 5.09 | qfq | 20,208,361 | 106,567,730 | -2.43% |
| 2025-10-29 | 5.48 | 5.50 | 5.34 | 5.36 | 5.22 | qfq | 24,091,420 | 129,584,225 | -2.72% |
| 2025-10-28 | 5.55 | 5.56 | 5.49 | 5.51 | 5.36 | qfq | 11,437,760 | 63,131,848 | -0.54% |
| 2025-10-27 | 5.54 | 5.59 | 5.51 | 5.54 | 5.39 | qfq | 12,385,759 | 68,747,548 | 0.54% |
| 2025-10-24 | 5.55 | 5.62 | 5.48 | 5.51 | 5.36 | qfq | 13,313,885 | 73,729,969 | -0.54% |
| 2025-10-23 | 5.52 | 5.56 | 5.45 | 5.54 | 5.39 | qfq | 12,048,860 | 66,234,077 | 0.00% |
| 2025-10-22 | 5.53 | 5.61 | 5.51 | 5.54 | 5.39 | qfq | 12,055,986 | 67,003,273 | -0.18% |
| 2025-10-21 | 5.48 | 5.56 | 5.43 | 5.55 | 5.40 | qfq | 15,365,246 | 84,646,593 | 0.73% |
| 2025-10-20 | 5.42 | 5.52 | 5.38 | 5.51 | 5.36 | qfq | 23,485,060 | 128,099,148 | 1.85% |
| 2025-10-17 | 5.39 | 5.65 | 5.32 | 5.41 | 5.27 | qfq | 31,554,937 | 173,262,872 | 0.56% |
| 2025-10-16 | 5.51 | 5.51 | 5.37 | 5.38 | 5.24 | qfq | 15,020,120 | 81,379,339 | -2.36% |
| 2025-10-15 | 5.39 | 5.56 | 5.37 | 5.51 | 5.36 | qfq | 18,673,940 | 102,010,633 | 2.42% |
| 2025-10-14 | 5.57 | 5.60 | 5.36 | 5.38 | 5.24 | qfq | 18,728,960 | 102,352,455 | -2.36% |
| 2025-10-13 | 5.35 | 5.52 | 5.31 | 5.51 | 5.36 | qfq | 21,742,700 | 118,120,620 | -2.13% |
| 2025-10-10 | 5.61 | 5.69 | 5.56 | 5.63 | 5.48 | qfq | 17,822,481 | 100,573,749 | 0.36% |
| 2025-10-09 | 5.67 | 5.69 | 5.55 | 5.61 | 5.46 | qfq | 25,148,421 | 140,903,338 | -0.88% |
| 2025-09-30 | 5.62 | 5.85 | 5.62 | 5.66 | 5.51 | qfq | 30,066,440 | 172,136,308 | 0.71% |
| 2025-09-29 | 5.51 | 5.67 | 5.44 | 5.62 | 5.47 | qfq | 21,310,726 | 118,885,044 | 1.81% |
| 2025-09-26 | 5.58 | 5.61 | 5.48 | 5.52 | 5.37 | qfq | 21,917,980 | 121,340,596 | -1.25% |
| 2025-09-25 | 5.69 | 5.74 | 5.55 | 5.59 | 5.44 | qfq | 35,364,683 | 199,017,097 | -2.61% |
| 2025-09-24 | 5.62 | 5.78 | 5.58 | 5.74 | 5.59 | qfq | 40,314,380 | 229,647,252 | 1.23% |
| 2025-09-23 | 5.75 | 5.75 | 5.44 | 5.67 | 5.52 | qfq | 52,588,320 | 293,773,163 | -0.87% |
| 2025-09-22 | 5.82 | 6.09 | 5.62 | 5.72 | 5.57 | qfq | 60,313,660 | 347,749,994 | -1.04% |
| 2025-09-19 | 6.22 | 6.29 | 5.77 | 5.78 | 5.63 | qfq | 89,631,918 | 529,600,966 | -7.07% |
| 2025-09-18 | 6.45 | 6.72 | 6.14 | 6.22 | 6.06 | qfq | 163,910,133 | 1,066,078,475 | -2.81% |
| 2025-09-17 | 5.89 | 6.40 | 5.83 | 6.40 | 6.23 | qfq | 112,263,271 | 705,973,916 | 9.97% |
| 2025-09-16 | 5.64 | 5.93 | 5.60 | 5.82 | 5.67 | qfq | 50,352,900 | 291,463,305 | 3.19% |
| 2025-09-15 | 5.60 | 5.73 | 5.54 | 5.64 | 5.49 | qfq | 25,115,460 | 140,882,178 | 0.18% |
| 2025-09-12 | 5.46 | 5.76 | 5.45 | 5.63 | 5.48 | qfq | 35,290,005 | 198,658,396 | 1.62% |
| 2025-09-11 | 5.56 | 5.59 | 5.43 | 5.54 | 5.39 | qfq | 17,170,260 | 94,169,382 | -0.36% |
| 2025-09-10 | 5.62 | 5.65 | 5.52 | 5.56 | 5.41 | qfq | 20,936,634 | 116,515,941 | -1.07% |
| 2025-09-09 | 5.47 | 5.74 | 5.42 | 5.62 | 5.47 | qfq | 34,646,405 | 194,158,585 | 2.93% |
| 2025-09-08 | 5.42 | 5.50 | 5.42 | 5.46 | 5.32 | qfq | 14,512,606 | 79,133,910 | 0.18% |
| 2025-09-05 | 5.45 | 5.46 | 5.32 | 5.45 | 5.31 | qfq | 20,144,546 | 108,743,435 | 0.00% |
| 2025-09-04 | 5.35 | 5.57 | 5.31 | 5.45 | 5.31 | qfq | 29,849,360 | 163,061,122 | 0.93% |
| 2025-09-03 | 5.35 | 5.61 | 5.35 | 5.40 | 5.26 | qfq | 33,246,875 | 180,983,430 | 2.08% |
| 2025-09-02 | 5.27 | 5.29 | 5.17 | 5.29 | 5.15 | qfq | 16,311,280 | 85,312,156 | 0.00% |
| 2025-09-01 | 5.23 | 5.32 | 5.20 | 5.29 | 5.15 | qfq | 14,342,560 | 75,672,868 | 1.15% |
| 2025-08-29 | 5.29 | 5.31 | 5.22 | 5.23 | 5.09 | qfq | 13,556,060 | 71,258,594 | -0.95% |
| 2025-08-28 | 5.36 | 5.42 | 5.17 | 5.28 | 5.14 | qfq | 28,067,010 | 148,091,644 | -1.86% |
| 2025-08-27 | 5.62 | 5.65 | 5.37 | 5.38 | 5.24 | qfq | 31,683,880 | 174,023,278 | -4.10% |
| 2025-08-26 | 5.54 | 5.66 | 5.53 | 5.61 | 5.46 | qfq | 18,232,173 | 102,347,136 | 0.72% |
| 2025-08-25 | 5.59 | 5.62 | 5.53 | 5.57 | 5.42 | qfq | 19,919,480 | 110,938,328 | -0.36% |
| 2025-08-22 | 5.62 | 5.65 | 5.55 | 5.59 | 5.44 | qfq | 22,408,380 | 125,113,424 | -1.06% |
| 2025-08-21 | 5.74 | 5.74 | 5.62 | 5.65 | 5.50 | qfq | 19,357,434 | 109,873,189 | -1.22% |
| 2025-08-20 | 5.71 | 5.78 | 5.67 | 5.72 | 5.57 | qfq | 17,582,954 | 100,459,548 | 0.00% |
| 2025-08-19 | 5.68 | 5.75 | 5.62 | 5.72 | 5.57 | qfq | 21,352,200 | 121,817,529 | 0.18% |
| 2025-08-18 | 5.68 | 5.77 | 5.63 | 5.71 | 5.56 | qfq | 23,903,141 | 136,246,498 | 0.71% |
| 2025-08-15 | 5.60 | 5.67 | 5.60 | 5.67 | 5.52 | qfq | 19,527,740 | 110,189,294 | 0.89% |
| 2025-08-14 | 5.85 | 5.92 | 5.62 | 5.62 | 5.47 | qfq | 38,645,480 | 221,772,773 | -4.75% |
| 2025-08-13 | 5.97 | 5.99 | 5.87 | 5.90 | 5.74 | qfq | 31,650,186 | 187,293,994 | -1.83% |
| 2025-08-12 | 5.96 | 6.15 | 5.93 | 6.01 | 5.85 | qfq | 34,599,920 | 209,145,724 | 0.84% |
| 2025-08-11 | 6.06 | 6.06 | 5.94 | 5.96 | 5.80 | qfq | 25,260,560 | 150,921,165 | -1.00% |
| 2025-08-08 | 5.90 | 6.09 | 5.70 | 6.02 | 5.86 | qfq | 44,039,865 | 259,918,531 | 1.69% |
| 2025-08-07 | 5.91 | 5.97 | 5.89 | 5.92 | 5.76 | qfq | 24,730,475 | 146,447,835 | -0.50% |
| 2025-08-06 | 5.95 | 6.00 | 5.88 | 5.95 | 5.79 | qfq | 25,496,866 | 151,622,099 | -0.34% |
| 2025-08-05 | 6.02 | 6.12 | 5.94 | 5.97 | 5.81 | qfq | 28,931,555 | 173,353,481 | -1.00% |
| 2025-08-04 | 5.92 | 6.05 | 5.78 | 6.03 | 5.87 | qfq | 43,932,040 | 258,708,839 | -0.50% |
| 2025-08-01 | 5.95 | 6.26 | 5.88 | 6.06 | 5.90 | qfq | 63,360,855 | 385,275,318 | 1.34% |
| 2025-07-31 | 5.94 | 6.02 | 5.89 | 5.98 | 5.82 | qfq | 37,961,780 | 225,473,313 | 0.67% |
| 2025-07-30 | 5.99 | 6.10 | 5.87 | 5.94 | 5.78 | qfq | 51,242,662 | 305,760,770 | -0.50% |
| 2025-07-29 | 6.04 | 6.04 | 5.87 | 5.97 | 5.81 | qfq | 36,176,480 | 214,303,031 | -0.83% |
| 2025-07-28 | 6.04 | 6.18 | 5.97 | 6.02 | 5.86 | qfq | 41,218,402 | 248,404,701 | 0.17% |
| 2025-07-25 | 6.14 | 6.24 | 6.01 | 6.01 | 5.85 | qfq | 72,918,224 | 445,557,191 | -2.59% |
| 2025-07-24 | 5.88 | 6.37 | 5.88 | 6.17 | 6.01 | qfq | 134,376,760 | 817,947,131 | 3.01% |
| 2025-07-23 | 5.58 | 6.18 | 5.58 | 5.99 | 5.83 | qfq | 115,554,740 | 695,479,161 | 6.58% |
| 2025-07-22 | 5.69 | 5.86 | 5.61 | 5.62 | 5.47 | qfq | 105,941,439 | 601,271,807 | -4.10% |
| 2025-07-21 | 5.69 | 6.02 | 5.69 | 5.86 | 5.71 | qfq | 146,195,319 | 872,525,856 | 7.13% |
| 2025-07-18 | 5.53 | 5.55 | 5.40 | 5.47 | 5.33 | qfq | 40,022,884 | 218,658,595 | -1.97% |
| 2025-07-17 | 5.55 | 5.62 | 5.45 | 5.58 | 5.43 | qfq | 91,104,520 | 503,420,973 | -3.63% |
| 2025-07-16 | 5.47 | 6.02 | 5.44 | 5.79 | 5.64 | qfq | 119,984,380 | 709,343,186 | 5.85% |
| 2025-07-15 | 5.67 | 5.70 | 5.40 | 5.47 | 5.33 | qfq | 41,780,559 | 229,776,456 | -4.70% |
| 2025-07-14 | 5.71 | 5.82 | 5.67 | 5.74 | 5.59 | qfq | 27,871,076 | 159,964,057 | -0.69% |
| 2025-07-11 | 5.75 | 5.78 | 5.61 | 5.78 | 5.63 | qfq | 32,371,220 | 184,664,627 | 0.70% |
| 2025-07-10 | 5.66 | 5.82 | 5.61 | 5.74 | 5.59 | qfq | 40,677,320 | 232,730,877 | 0.35% |
| 2025-07-09 | 5.82 | 5.87 | 5.69 | 5.72 | 5.57 | qfq | 46,891,020 | 269,933,821 | -2.39% |
| 2025-07-08 | 5.95 | 5.99 | 5.77 | 5.86 | 5.71 | qfq | 75,286,120 | 440,586,687 | -3.46% |
| 2025-07-07 | 5.79 | 6.25 | 5.70 | 6.07 | 5.91 | qfq | 115,830,167 | 702,525,910 | 6.87% |
| 2025-07-04 | 5.52 | 5.94 | 5.47 | 5.68 | 5.53 | qfq | 72,590,000 | 413,590,914 | 3.65% |
| 2025-07-03 | 5.52 | 5.54 | 5.38 | 5.48 | 5.34 | qfq | 27,420,320 | 149,009,392 | 0.00% |
| 2025-07-02 | 5.70 | 5.74 | 5.48 | 5.48 | 5.34 | qfq | 45,173,260 | 252,354,529 | -3.52% |
| 2025-07-01 | 5.68 | 5.72 | 5.56 | 5.68 | 5.53 | qfq | 45,033,260 | 253,475,290 | 0.00% |
| 2025-06-30 | 5.56 | 5.76 | 5.56 | 5.68 | 5.53 | qfq | 48,265,500 | 274,129,599 | 0.89% |
| 2025-06-27 | 5.52 | 5.77 | 5.52 | 5.63 | 5.48 | qfq | 59,191,520 | 334,920,454 | 0.72% |
| 2025-06-26 | 5.55 | 5.73 | 5.46 | 5.59 | 5.44 | qfq | 78,839,008 | 438,626,443 | -0.71% |
| 2025-06-25 | 5.96 | 5.96 | 5.58 | 5.63 | 5.48 | qfq | 132,190,279 | 760,726,437 | 0.72% |
| 2025-06-24 | 5.09 | 5.59 | 5.02 | 5.59 | 5.44 | qfq | 52,449,945 | 276,233,366 | 10.04% |
| 2025-06-23 | 4.95 | 5.10 | 4.74 | 5.08 | 4.95 | qfq | 51,348,340 | 258,008,045 | 3.46% |
| 2025-06-20 | 4.91 | 5.01 | 4.84 | 4.91 | 4.78 | qfq | 30,130,800 | 148,413,309 | 0.82% |
| 2025-06-19 | 4.96 | 4.99 | 4.84 | 4.87 | 4.74 | qfq | 25,544,888 | 125,113,893 | -1.81% |
| 2025-06-18 | 4.99 | 5.13 | 4.94 | 4.96 | 4.83 | qfq | 34,732,700 | 173,758,501 | -2.17% |
| 2025-06-17 | 5.10 | 5.44 | 5.03 | 5.07 | 4.94 | qfq | 47,930,680 | 246,181,942 | -1.36% |
| 2025-06-16 | 5.12 | 5.24 | 5.08 | 5.14 | 4.94 | qfq | 37,683,018 | 194,289,585 | 0.00% |
| 2025-06-13 | 5.27 | 5.44 | 5.10 | 5.14 | 4.94 | qfq | 73,218,820 | 380,990,251 | -2.65% |
| 2025-06-12 | 5.49 | 5.50 | 5.22 | 5.28 | 5.07 | qfq | 79,885,403 | 422,738,395 | -4.00% |
| 2025-06-11 | 5.72 | 5.82 | 5.35 | 5.50 | 5.28 | qfq | 129,543,704 | 713,805,213 | -3.85% |
| 2025-06-10 | 5.46 | 5.72 | 5.39 | 5.72 | 5.49 | qfq | 111,642,069 | 632,682,255 | 10.00% |
| 2025-06-09 | 4.74 | 5.20 | 4.74 | 5.20 | 4.99 | qfq | 52,758,481 | 267,903,460 | 9.94% |
| 2025-06-06 | 4.78 | 4.83 | 4.73 | 4.73 | 4.54 | qfq | 16,434,140 | 78,532,326 | -1.25% |
| 2025-06-05 | 4.75 | 4.82 | 4.74 | 4.79 | 4.60 | qfq | 12,921,380 | 61,697,567 | 0.00% |
| 2025-06-04 | 4.71 | 4.79 | 4.67 | 4.79 | 4.60 | qfq | 14,584,600 | 69,149,096 | 1.70% |
| 2025-06-03 | 4.65 | 4.73 | 4.63 | 4.71 | 4.52 | qfq | 12,288,740 | 57,762,057 | 0.86% |
| 2025-05-30 | 4.78 | 4.79 | 4.66 | 4.67 | 4.49 | qfq | 16,044,200 | 75,438,817 | -2.10% |
| 2025-05-29 | 4.73 | 4.80 | 4.71 | 4.77 | 4.58 | qfq | 20,516,100 | 97,673,455 | 0.42% |
| 2025-05-28 | 4.78 | 4.88 | 4.73 | 4.75 | 4.56 | qfq | 21,887,000 | 104,896,068 | -1.25% |
| 2025-05-27 | 4.83 | 4.83 | 4.72 | 4.81 | 4.62 | qfq | 25,861,454 | 123,336,730 | 0.42% |
| 2025-05-26 | 4.78 | 4.92 | 4.74 | 4.79 | 4.60 | qfq | 31,047,460 | 149,170,130 | 0.42% |
| 2025-05-23 | 4.91 | 4.94 | 4.77 | 4.77 | 4.58 | qfq | 37,824,745 | 183,482,215 | -3.05% |
| 2025-05-22 | 5.08 | 5.13 | 4.88 | 4.92 | 4.73 | qfq | 64,813,120 | 322,183,543 | -3.72% |
| 2025-05-21 | 5.10 | 5.33 | 5.06 | 5.11 | 4.91 | qfq | 86,082,326 | 446,158,368 | -0.78% |
| 2025-05-20 | 5.40 | 5.74 | 4.99 | 5.15 | 4.95 | qfq | 129,432,263 | 688,333,310 | -5.68% |
| 2025-05-19 | 5.15 | 5.46 | 5.08 | 5.46 | 5.24 | qfq | 138,454,444 | 734,146,439 | 10.08% |
| 2025-05-16 | 4.51 | 4.96 | 4.40 | 4.96 | 4.76 | qfq | 56,142,875 | 268,791,157 | 9.98% |
| 2025-05-15 | 4.60 | 4.63 | 4.50 | 4.51 | 4.33 | qfq | 14,853,886 | 67,627,350 | -1.96% |
| 2025-05-14 | 4.57 | 4.61 | 4.54 | 4.60 | 4.42 | qfq | 13,149,780 | 60,218,110 | 0.88% |
| 2025-05-13 | 4.67 | 4.68 | 4.56 | 4.56 | 4.38 | qfq | 16,784,080 | 77,231,046 | -1.51% |
| 2025-05-12 | 4.67 | 4.71 | 4.57 | 4.63 | 4.45 | qfq | 15,722,780 | 72,603,604 | 0.43% |
| 2025-05-09 | 4.67 | 4.71 | 4.60 | 4.61 | 4.43 | qfq | 19,047,273 | 88,387,605 | -1.91% |
| 2025-05-08 | 4.70 | 4.81 | 4.65 | 4.70 | 4.51 | qfq | 38,410,575 | 181,407,339 | -1.88% |
| 2025-05-07 | 4.70 | 4.83 | 4.63 | 4.79 | 4.60 | qfq | 62,041,996 | 293,491,046 | 0.84% |
| 2025-05-06 | 4.51 | 5.04 | 4.42 | 4.75 | 4.56 | qfq | 68,786,287 | 321,455,361 | 3.71% |
| 2025-04-30 | 4.70 | 4.70 | 4.50 | 4.58 | 4.40 | qfq | 66,201,811 | 302,165,594 | -4.98% |
| 2025-04-29 | 4.46 | 4.82 | 4.44 | 4.82 | 4.63 | qfq | 39,754,695 | 186,919,278 | 10.05% |
| 2025-04-28 | 4.41 | 4.42 | 4.31 | 4.38 | 4.21 | qfq | 9,941,540 | 43,334,871 | -1.13% |
| 2025-04-25 | 4.38 | 4.49 | 4.37 | 4.43 | 4.25 | qfq | 7,569,980 | 33,516,892 | 0.68% |
| 2025-04-24 | 4.40 | 4.45 | 4.35 | 4.40 | 4.23 | qfq | 6,445,840 | 28,405,342 | 0.23% |
| 2025-04-23 | 4.35 | 4.41 | 4.34 | 4.39 | 4.22 | qfq | 6,707,220 | 29,357,969 | 1.39% |
| 2025-04-22 | 4.30 | 4.37 | 4.29 | 4.33 | 4.16 | qfq | 6,271,520 | 27,095,246 | 0.70% |
| 2025-04-21 | 4.27 | 4.32 | 4.24 | 4.30 | 4.13 | qfq | 5,845,240 | 25,060,842 | 0.70% |
| 2025-04-18 | 4.29 | 4.30 | 4.23 | 4.27 | 4.10 | qfq | 5,543,260 | 23,652,639 | -0.93% |
| 2025-04-17 | 4.19 | 4.35 | 4.17 | 4.31 | 4.14 | qfq | 9,719,340 | 41,656,041 | 2.62% |
| 2025-04-16 | 4.25 | 4.29 | 4.13 | 4.20 | 4.03 | qfq | 7,550,300 | 31,772,435 | -1.87% |
| 2025-04-15 | 4.25 | 4.32 | 4.24 | 4.28 | 4.11 | qfq | 6,621,460 | 28,272,014 | 0.47% |
| 2025-04-14 | 4.15 | 4.30 | 4.15 | 4.26 | 4.09 | qfq | 9,095,280 | 38,556,621 | 3.15% |
| 2025-04-11 | 4.07 | 4.18 | 4.07 | 4.13 | 3.97 | qfq | 8,383,668 | 34,786,155 | 0.49% |
| 2025-04-10 | 4.07 | 4.17 | 4.07 | 4.11 | 3.95 | qfq | 10,220,100 | 42,264,351 | 1.99% |
| 2025-04-09 | 3.86 | 4.04 | 3.62 | 4.03 | 3.87 | qfq | 15,911,460 | 61,361,739 | 2.81% |
| 2025-04-08 | 4.01 | 4.10 | 3.81 | 3.92 | 3.76 | qfq | 19,720,435 | 77,528,639 | -5.31% |
| 2025-04-07 | 4.40 | 4.40 | 4.14 | 4.14 | 3.98 | qfq | 10,480,400 | 43,879,395 | -10.00% |
| 2025-04-03 | 4.59 | 4.66 | 4.53 | 4.60 | 4.42 | qfq | 7,394,116 | 33,997,141 | -0.65% |
| 2025-04-02 | 4.62 | 4.66 | 4.57 | 4.63 | 4.45 | qfq | 8,286,380 | 38,310,604 | 0.43% |
| 2025-04-01 | 4.55 | 4.70 | 4.52 | 4.61 | 4.43 | qfq | 10,551,900 | 48,813,687 | 1.99% |
| 2025-03-31 | 4.57 | 4.59 | 4.46 | 4.52 | 4.34 | qfq | 10,186,950 | 46,014,618 | -1.74% |
| 2025-03-28 | 4.79 | 4.81 | 4.59 | 4.60 | 4.42 | qfq | 15,013,840 | 69,946,802 | -4.56% |
| 2025-03-27 | 4.75 | 4.90 | 4.71 | 4.82 | 4.63 | qfq | 11,584,640 | 55,763,474 | 1.05% |
| 2025-03-26 | 4.65 | 4.80 | 4.65 | 4.77 | 4.58 | qfq | 10,195,400 | 48,487,405 | 1.92% |
| 2025-03-25 | 4.62 | 4.70 | 4.55 | 4.68 | 4.49 | qfq | 9,914,100 | 45,884,004 | 1.08% |
| 2025-03-24 | 4.75 | 4.75 | 4.54 | 4.63 | 4.45 | qfq | 12,480,030 | 57,919,410 | -2.11% |
| 2025-03-21 | 4.81 | 4.82 | 4.70 | 4.73 | 4.54 | qfq | 9,166,720 | 43,549,564 | -2.07% |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 4.64 | qfq | 8,640,060 | 41,726,218 | 0.63% |
| 2025-03-19 | 4.81 | 4.85 | 4.76 | 4.80 | 4.61 | qfq | 7,837,920 | 37,573,744 | -0.83% |
| 2025-03-18 | 4.79 | 4.86 | 4.76 | 4.84 | 4.65 | qfq | 8,308,520 | 39,964,266 | 1.26% |
| 2025-03-17 | 4.78 | 4.80 | 4.74 | 4.78 | 4.59 | qfq | 7,602,640 | 36,302,710 | 0.21% |
| 2025-03-14 | 4.68 | 4.77 | 4.64 | 4.77 | 4.58 | qfq | 9,339,540 | 44,088,943 | 1.49% |
| 2025-03-13 | 4.74 | 4.74 | 4.60 | 4.70 | 4.51 | qfq | 11,978,460 | 55,803,142 | -0.84% |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.74 | 4.55 | qfq | 8,549,300 | 40,655,218 | -1.04% |
| 2025-03-11 | 4.76 | 4.79 | 4.72 | 4.79 | 4.60 | qfq | 7,580,140 | 36,039,016 | 0.00% |
| 2025-03-10 | 4.84 | 4.88 | 4.76 | 4.79 | 4.60 | qfq | 9,714,236 | 46,707,476 | -1.03% |
| 2025-03-07 | 4.86 | 4.90 | 4.81 | 4.84 | 4.65 | qfq | 10,188,075 | 49,398,315 | -0.82% |
| 2025-03-06 | 4.82 | 4.89 | 4.82 | 4.88 | 4.69 | qfq | 9,597,700 | 46,664,474 | 1.04% |
| 2025-03-05 | 4.84 | 4.88 | 4.74 | 4.83 | 4.64 | qfq | 10,570,340 | 50,623,690 | -0.62% |
| 2025-03-04 | 4.80 | 4.87 | 4.79 | 4.86 | 4.67 | qfq | 9,660,000 | 46,728,452 | 0.62% |
| 2025-03-03 | 4.82 | 4.93 | 4.79 | 4.83 | 4.64 | qfq | 14,547,460 | 70,632,979 | 0.63% |
| 2025-02-28 | 4.96 | 5.01 | 4.77 | 4.80 | 4.61 | qfq | 17,380,915 | 84,401,321 | -3.23% |
| 2025-02-27 | 5.01 | 5.10 | 4.86 | 4.96 | 4.76 | qfq | 21,552,929 | 107,167,214 | -1.00% |
| 2025-02-26 | 4.88 | 5.05 | 4.86 | 5.01 | 4.81 | qfq | 23,987,700 | 119,644,212 | 3.30% |
| 2025-02-25 | 4.84 | 4.91 | 4.81 | 4.85 | 4.66 | qfq | 13,864,140 | 67,420,106 | -1.42% |
| 2025-02-24 | 4.90 | 4.97 | 4.84 | 4.92 | 4.73 | qfq | 20,517,890 | 100,464,481 | 0.00% |
| 2025-02-21 | 4.98 | 4.99 | 4.86 | 4.92 | 4.73 | qfq | 29,707,470 | 145,769,537 | -2.38% |
| 2025-02-20 | 4.81 | 5.12 | 4.80 | 5.04 | 4.84 | qfq | 44,407,943 | 220,439,546 | 4.13% |
| 2025-02-19 | 4.67 | 4.85 | 4.62 | 4.84 | 4.65 | qfq | 24,782,929 | 118,784,845 | 3.42% |
| 2025-02-18 | 4.78 | 4.82 | 4.66 | 4.68 | 4.49 | qfq | 22,374,160 | 106,136,280 | -1.47% |
| 2025-02-17 | 4.59 | 4.80 | 4.55 | 4.75 | 4.56 | qfq | 25,314,300 | 118,636,224 | 4.17% |
| 2025-02-14 | 4.57 | 4.62 | 4.55 | 4.56 | 4.38 | qfq | 10,686,740 | 48,975,231 | -1.08% |
| 2025-02-13 | 4.66 | 4.68 | 4.60 | 4.61 | 4.43 | qfq | 14,477,080 | 67,012,619 | -0.86% |
| 2025-02-12 | 4.62 | 4.67 | 4.60 | 4.65 | 4.47 | qfq | 14,433,347 | 66,836,588 | -0.21% |
| 2025-02-11 | 4.62 | 4.68 | 4.60 | 4.66 | 4.48 | qfq | 17,855,817 | 82,901,660 | 0.87% |
| 2025-02-10 | 4.63 | 4.65 | 4.57 | 4.62 | 4.44 | qfq | 18,667,500 | 85,919,492 | 0.22% |
| 2025-02-07 | 4.60 | 4.69 | 4.56 | 4.61 | 4.43 | qfq | 31,034,979 | 143,441,612 | -0.86% |
| 2025-02-06 | 4.57 | 4.67 | 4.52 | 4.65 | 4.47 | qfq | 37,200,299 | 171,382,508 | 2.65% |
| 2025-02-05 | 4.50 | 4.72 | 4.45 | 4.53 | 4.35 | qfq | 44,393,540 | 202,913,509 | 4.62% |
| 2025-01-27 | 4.49 | 4.56 | 4.32 | 4.33 | 4.16 | qfq | 27,298,820 | 119,905,687 | 3.34% |
| 2025-01-24 | 4.21 | 4.23 | 4.15 | 4.19 | 4.02 | qfq | 14,554,451 | 60,964,986 | -0.95% |
| 2025-01-23 | 4.26 | 4.32 | 4.21 | 4.23 | 4.06 | qfq | 16,062,400 | 68,697,536 | 0.00% |
| 2025-01-22 | 4.24 | 4.28 | 4.17 | 4.23 | 4.06 | qfq | 10,145,400 | 42,903,118 | -0.47% |
| 2025-01-21 | 4.25 | 4.29 | 4.20 | 4.25 | 4.08 | qfq | 10,530,400 | 44,581,643 | 0.00% |
| 2025-01-20 | 4.20 | 4.27 | 4.10 | 4.25 | 4.08 | qfq | 18,034,780 | 75,921,792 | 1.92% |
| 2025-01-17 | 4.16 | 4.28 | 4.14 | 4.17 | 4.00 | qfq | 14,783,480 | 61,834,588 | 0.00% |
| 2025-01-16 | 4.15 | 4.20 | 4.11 | 4.17 | 4.00 | qfq | 15,480,700 | 64,391,375 | 0.97% |
| 2025-01-15 | 4.15 | 4.18 | 4.09 | 4.13 | 3.97 | qfq | 12,524,100 | 51,718,345 | -0.72% |
| 2025-01-14 | 3.95 | 4.16 | 3.95 | 4.16 | 4.00 | qfq | 19,814,465 | 80,975,766 | 5.32% |
| 2025-01-13 | 3.86 | 4.00 | 3.85 | 3.95 | 3.79 | qfq | 15,704,410 | 61,658,684 | -1.25% |
| 2025-01-10 | 4.08 | 4.20 | 3.99 | 4.00 | 3.84 | qfq | 22,350,711 | 91,615,257 | -1.96% |
| 2025-01-09 | 4.01 | 4.11 | 3.97 | 4.08 | 3.92 | qfq | 17,021,331 | 69,207,867 | 0.74% |
| 2025-01-08 | 4.02 | 4.10 | 3.91 | 4.05 | 3.89 | qfq | 20,407,940 | 81,927,437 | 0.00% |
| 2025-01-07 | 3.97 | 4.05 | 3.88 | 4.05 | 3.89 | qfq | 21,514,220 | 85,486,475 | 2.53% |
| 2025-01-06 | 4.07 | 4.08 | 3.82 | 3.95 | 3.79 | qfq | 23,080,680 | 91,408,785 | -1.74% |
| 2025-01-03 | 4.38 | 4.43 | 4.01 | 4.02 | 3.86 | qfq | 40,034,781 | 166,134,643 | -8.22% |
| 2025-01-02 | 4.30 | 4.57 | 4.24 | 4.38 | 4.21 | qfq | 44,619,397 | 197,623,432 | 0.23% |
| 2024-12-31 | 4.74 | 4.81 | 4.37 | 4.37 | 4.20 | qfq | 62,992,198 | 284,605,763 | -10.08% |
| 2024-12-30 | 4.90 | 5.12 | 4.80 | 4.86 | 4.67 | qfq | 80,220,399 | 394,912,257 | -5.26% |
| 2024-12-27 | 5.59 | 5.63 | 5.03 | 5.13 | 4.93 | qfq | 127,382,851 | 659,008,029 | -8.23% |
| 2024-12-26 | 5.20 | 5.59 | 5.20 | 5.59 | 5.37 | qfq | 80,272,090 | 441,105,608 | 10.04% |
| 2024-12-25 | 4.80 | 5.08 | 4.71 | 5.08 | 4.88 | qfq | 86,835,452 | 435,714,376 | 9.96% |
| 2024-12-24 | 4.28 | 4.62 | 4.28 | 4.62 | 4.44 | qfq | 7,884,760 | 36,224,633 | 10.00% |
| 2024-12-23 | 4.55 | 4.55 | 4.18 | 4.20 | 4.03 | qfq | 14,511,654 | 62,530,361 | -7.08% |
| 2024-12-20 | 4.41 | 4.55 | 4.41 | 4.52 | 4.34 | qfq | 8,095,892 | 36,400,447 | 1.80% |
| 2024-12-19 | 4.39 | 4.47 | 4.32 | 4.44 | 4.26 | qfq | 9,264,395 | 40,667,979 | 0.00% |
| 2024-12-18 | 4.50 | 4.52 | 4.37 | 4.44 | 4.26 | qfq | 8,237,900 | 36,696,049 | -0.45% |
| 2024-12-17 | 4.69 | 4.73 | 4.43 | 4.46 | 4.28 | qfq | 14,391,041 | 65,352,633 | -5.51% |
| 2024-12-16 | 4.72 | 4.81 | 4.68 | 4.72 | 4.53 | qfq | 8,459,520 | 40,009,166 | 0.85% |
| 2024-12-13 | 4.81 | 4.83 | 4.67 | 4.68 | 4.49 | qfq | 9,829,360 | 46,432,169 | -3.31% |
| 2024-12-12 | 4.73 | 4.84 | 4.68 | 4.84 | 4.65 | qfq | 10,640,060 | 50,807,117 | 2.54% |
| 2024-12-11 | 4.71 | 4.75 | 4.67 | 4.72 | 4.53 | qfq | 7,264,140 | 34,180,319 | 0.64% |
| 2024-12-10 | 4.81 | 4.84 | 4.67 | 4.69 | 4.50 | qfq | 11,957,020 | 56,568,693 | -0.21% |
| 2024-12-09 | 4.75 | 4.79 | 4.63 | 4.70 | 4.51 | qfq | 10,540,380 | 49,580,406 | 0.00% |
| 2024-12-06 | 4.62 | 4.70 | 4.58 | 4.70 | 4.51 | qfq | 9,405,480 | 43,733,287 | 1.51% |
| 2024-12-05 | 4.63 | 4.67 | 4.54 | 4.63 | 4.45 | qfq | 12,962,960 | 59,729,554 | -0.22% |
| 2024-12-04 | 4.68 | 4.86 | 4.59 | 4.64 | 4.46 | qfq | 21,881,300 | 103,187,409 | -0.85% |
| 2024-12-03 | 4.58 | 4.68 | 4.55 | 4.68 | 4.49 | qfq | 11,024,796 | 50,853,613 | 1.30% |
| 2024-12-02 | 4.50 | 4.62 | 4.49 | 4.62 | 4.44 | qfq | 12,577,576 | 57,242,698 | 3.82% |
| 2024-11-29 | 4.38 | 4.47 | 4.35 | 4.45 | 4.27 | qfq | 10,090,400 | 44,588,239 | 1.60% |
| 2024-11-28 | 4.26 | 4.41 | 4.26 | 4.38 | 4.21 | qfq | 11,642,540 | 50,820,351 | 2.58% |
| 2024-11-27 | 4.34 | 4.35 | 4.15 | 4.27 | 4.10 | qfq | 9,771,700 | 41,235,610 | -1.16% |
| 2024-11-26 | 4.37 | 4.39 | 4.31 | 4.32 | 4.15 | qfq | 8,160,300 | 35,501,436 | -0.69% |
| 2024-11-25 | 4.29 | 4.37 | 4.25 | 4.35 | 4.18 | qfq | 8,678,203 | 37,589,218 | 2.11% |
| 2024-11-22 | 4.42 | 4.44 | 4.26 | 4.26 | 4.09 | qfq | 8,527,420 | 37,316,627 | -3.18% |
| 2024-11-21 | 4.42 | 4.44 | 4.36 | 4.40 | 4.23 | qfq | 8,668,300 | 38,117,949 | 0.23% |
| 2024-11-20 | 4.29 | 4.42 | 4.27 | 4.39 | 4.22 | qfq | 11,586,801 | 50,741,839 | 2.33% |
| 2024-11-19 | 4.24 | 4.31 | 4.20 | 4.29 | 4.12 | qfq | 8,195,000 | 34,847,417 | 1.42% |
| 2024-11-18 | 4.26 | 4.46 | 4.23 | 4.23 | 4.06 | qfq | 13,438,840 | 58,258,507 | 0.48% |
| 2024-11-15 | 4.26 | 4.32 | 4.18 | 4.21 | 4.04 | qfq | 6,811,560 | 29,082,653 | -0.94% |
| 2024-11-14 | 4.34 | 4.37 | 4.24 | 4.25 | 4.08 | qfq | 6,788,860 | 29,110,449 | -2.52% |
| 2024-11-13 | 4.33 | 4.41 | 4.27 | 4.36 | 4.19 | qfq | 7,598,460 | 32,941,977 | -0.46% |
| 2024-11-12 | 4.42 | 4.46 | 4.34 | 4.38 | 4.21 | qfq | 10,293,241 | 45,370,831 | -0.68% |
| 2024-11-11 | 4.37 | 4.47 | 4.37 | 4.41 | 4.24 | qfq | 7,470,100 | 32,898,838 | 0.00% |
| 2024-11-08 | 4.41 | 4.52 | 4.37 | 4.41 | 4.24 | qfq | 15,004,900 | 66,396,240 | 0.23% |
| 2024-11-07 | 4.27 | 4.41 | 4.25 | 4.40 | 4.23 | qfq | 11,417,185 | 49,681,546 | 2.56% |
| 2024-11-06 | 4.31 | 4.35 | 4.24 | 4.29 | 4.12 | qfq | 9,616,820 | 41,340,894 | -0.46% |
| 2024-11-05 | 4.26 | 4.32 | 4.24 | 4.31 | 4.14 | qfq | 9,156,434 | 39,287,469 | 1.17% |
| 2024-11-04 | 4.21 | 4.27 | 4.17 | 4.26 | 4.09 | qfq | 6,497,940 | 27,458,570 | 1.67% |
| 2024-11-01 | 4.36 | 4.39 | 4.17 | 4.19 | 4.02 | qfq | 11,535,960 | 49,062,256 | -3.23% |
| 2024-10-31 | 4.30 | 4.38 | 4.26 | 4.33 | 4.16 | qfq | 11,406,120 | 49,416,102 | 0.23% |
| 2024-10-30 | 4.17 | 4.43 | 4.16 | 4.32 | 4.15 | qfq | 18,496,636 | 80,123,563 | 4.10% |
| 2024-10-29 | 4.28 | 4.32 | 4.11 | 4.15 | 3.99 | qfq | 9,382,840 | 39,226,574 | -3.04% |
| 2024-10-28 | 4.13 | 4.28 | 4.11 | 4.28 | 4.11 | qfq | 8,875,600 | 37,479,786 | 3.63% |
| 2024-10-25 | 4.08 | 4.15 | 4.06 | 4.13 | 3.97 | qfq | 7,817,260 | 32,197,810 | 1.98% |
| 2024-10-24 | 4.00 | 4.06 | 3.98 | 4.05 | 3.89 | qfq | 4,265,400 | 17,164,697 | 0.75% |
| 2024-10-23 | 3.97 | 4.06 | 3.94 | 4.02 | 3.86 | qfq | 6,390,080 | 25,655,936 | 1.26% |
| 2024-10-22 | 3.95 | 3.99 | 3.93 | 3.97 | 3.81 | qfq | 4,519,000 | 17,896,268 | 0.76% |
| 2024-10-21 | 3.89 | 3.97 | 3.89 | 3.94 | 3.78 | qfq | 5,354,240 | 21,079,458 | 1.29% |
| 2024-10-18 | 3.82 | 3.94 | 3.79 | 3.89 | 3.74 | qfq | 7,304,700 | 28,206,481 | 2.10% |
| 2024-10-17 | 3.91 | 3.96 | 3.80 | 3.81 | 3.66 | qfq | 5,445,120 | 21,092,448 | -2.31% |
| 2024-10-16 | 3.87 | 3.92 | 3.83 | 3.90 | 3.75 | qfq | 4,016,780 | 15,639,137 | 0.52% |
| 2024-10-15 | 3.97 | 3.98 | 3.88 | 3.88 | 3.73 | qfq | 4,896,940 | 19,226,168 | -2.27% |
| 2024-10-14 | 3.92 | 3.98 | 3.87 | 3.97 | 3.81 | qfq | 5,741,520 | 22,596,380 | 1.79% |
| 2024-10-11 | 3.98 | 4.00 | 3.85 | 3.90 | 3.75 | qfq | 7,416,680 | 29,060,452 | -2.26% |
| 2024-10-10 | 4.00 | 4.10 | 3.97 | 3.99 | 3.83 | qfq | 10,449,000 | 42,126,007 | 0.25% |
| 2024-10-09 | 4.22 | 4.23 | 3.90 | 3.98 | 3.82 | qfq | 14,106,263 | 57,242,136 | -6.79% |
| 2024-10-08 | 4.43 | 4.43 | 4.06 | 4.27 | 4.10 | qfq | 21,920,980 | 92,905,445 | 5.96% |
| 2024-09-30 | 3.81 | 4.04 | 3.71 | 4.03 | 3.87 | qfq | 19,133,200 | 74,289,656 | 9.51% |
| 2024-09-27 | 3.63 | 3.68 | 3.56 | 3.68 | 3.53 | qfq | 8,637,400 | 31,261,261 | 3.37% |
| 2024-09-26 | 3.47 | 3.57 | 3.46 | 3.56 | 3.42 | qfq | 6,931,200 | 24,382,195 | 2.59% |
| 2024-09-25 | 3.42 | 3.52 | 3.40 | 3.47 | 3.33 | qfq | 8,949,520 | 31,152,732 | 2.36% |
| 2024-09-24 | 3.27 | 3.39 | 3.27 | 3.39 | 3.26 | qfq | 5,892,140 | 19,713,845 | 3.67% |
| 2024-09-23 | 3.28 | 3.29 | 3.25 | 3.27 | 3.14 | qfq | 2,376,400 | 7,764,925 | 0.00% |
| 2024-09-20 | 3.32 | 3.33 | 3.25 | 3.27 | 3.14 | qfq | 2,956,100 | 9,709,275 | -1.51% |
| 2024-09-19 | 3.23 | 3.33 | 3.22 | 3.32 | 3.19 | qfq | 5,212,040 | 17,153,155 | 3.11% |
| 2024-09-18 | 3.28 | 3.28 | 3.15 | 3.22 | 3.09 | qfq | 4,628,695 | 14,850,411 | -1.53% |
| 2024-09-13 | 3.33 | 3.34 | 3.27 | 3.27 | 3.14 | qfq | 3,719,600 | 12,243,118 | -1.51% |
| 2024-09-12 | 3.31 | 3.36 | 3.31 | 3.32 | 3.19 | qfq | 3,253,820 | 10,833,358 | -0.30% |
| 2024-09-11 | 3.37 | 3.37 | 3.32 | 3.33 | 3.20 | qfq | 2,738,100 | 9,146,461 | -1.19% |
| 2024-09-10 | 3.35 | 3.37 | 3.30 | 3.37 | 3.24 | qfq | 4,074,300 | 13,598,626 | 0.60% |
| 2024-09-09 | 3.31 | 3.37 | 3.28 | 3.35 | 3.22 | qfq | 4,748,240 | 15,813,092 | 0.60% |
| 2024-09-06 | 3.43 | 3.43 | 3.32 | 3.33 | 3.20 | qfq | 6,839,360 | 23,042,951 | -2.92% |
| 2024-09-05 | 3.41 | 3.44 | 3.39 | 3.43 | 3.29 | qfq | 5,275,580 | 18,014,185 | 0.29% |
| 2024-09-04 | 3.43 | 3.47 | 3.39 | 3.42 | 3.28 | qfq | 7,002,070 | 24,046,643 | -1.44% |
| 2024-09-03 | 3.43 | 3.47 | 3.39 | 3.47 | 3.33 | qfq | 7,912,400 | 27,083,515 | 1.17% |
| 2024-09-02 | 3.43 | 3.49 | 3.42 | 3.43 | 3.29 | qfq | 8,878,681 | 30,633,045 | -0.58% |
| 2024-08-30 | 3.38 | 3.49 | 3.36 | 3.45 | 3.31 | qfq | 11,180,181 | 38,374,868 | 1.77% |
| 2024-08-29 | 3.36 | 3.41 | 3.33 | 3.39 | 3.26 | qfq | 8,823,090 | 29,734,435 | -0.29% |
| 2024-08-28 | 3.35 | 3.47 | 3.33 | 3.40 | 3.27 | qfq | 8,856,401 | 30,067,474 | 0.59% |
| 2024-08-27 | 3.43 | 3.47 | 3.34 | 3.38 | 3.25 | qfq | 10,790,614 | 36,688,315 | -1.46% |
| 2024-08-26 | 3.38 | 3.46 | 3.33 | 3.43 | 3.29 | qfq | 13,226,645 | 45,143,775 | 1.48% |
| 2024-08-23 | 3.46 | 3.49 | 3.30 | 3.38 | 3.25 | qfq | 18,140,351 | 61,226,956 | -2.31% |
| 2024-08-22 | 3.63 | 3.63 | 3.46 | 3.46 | 3.32 | qfq | 27,992,621 | 98,208,604 | -4.68% |
| 2024-08-21 | 3.32 | 3.63 | 3.29 | 3.63 | 3.49 | qfq | 24,986,983 | 89,850,905 | 10.00% |
| 2024-08-20 | 3.36 | 3.38 | 3.28 | 3.30 | 3.17 | qfq | 3,108,000 | 10,321,040 | -1.49% |
| 2024-08-19 | 3.39 | 3.41 | 3.35 | 3.35 | 3.22 | qfq | 3,044,400 | 10,265,370 | -1.18% |
| 2024-08-16 | 3.45 | 3.47 | 3.38 | 3.39 | 3.26 | qfq | 3,131,800 | 10,714,741 | -1.74% |
| 2024-08-15 | 3.42 | 3.46 | 3.38 | 3.45 | 3.31 | qfq | 2,744,140 | 9,402,739 | 1.17% |
| 2024-08-14 | 3.48 | 3.50 | 3.40 | 3.41 | 3.27 | qfq | 2,324,740 | 7,991,957 | -1.45% |
| 2024-08-13 | 3.42 | 3.47 | 3.38 | 3.46 | 3.32 | qfq | 2,400,300 | 8,247,301 | 1.17% |
| 2024-08-12 | 3.43 | 3.47 | 3.41 | 3.42 | 3.28 | qfq | 2,212,540 | 7,608,937 | -0.58% |
| 2024-08-09 | 3.51 | 3.51 | 3.44 | 3.44 | 3.30 | qfq | 2,861,360 | 9,948,025 | -1.15% |
| 2024-08-08 | 3.43 | 3.49 | 3.39 | 3.48 | 3.34 | qfq | 3,961,800 | 13,670,311 | 1.46% |
| 2024-08-07 | 3.40 | 3.44 | 3.35 | 3.43 | 3.29 | qfq | 3,862,940 | 13,168,355 | 0.88% |
| 2024-08-06 | 3.37 | 3.41 | 3.35 | 3.40 | 3.27 | qfq | 3,586,900 | 12,125,190 | 1.19% |
| 2024-08-05 | 3.43 | 3.47 | 3.35 | 3.36 | 3.23 | qfq | 4,268,880 | 14,567,714 | -2.33% |
| 2024-08-02 | 3.43 | 3.50 | 3.42 | 3.44 | 3.30 | qfq | 4,646,340 | 16,106,395 | -0.29% |
| 2024-08-01 | 3.48 | 3.53 | 3.43 | 3.45 | 3.31 | qfq | 7,587,140 | 26,280,343 | -0.86% |
| 2024-07-31 | 3.37 | 3.50 | 3.37 | 3.48 | 3.34 | qfq | 3,870,740 | 13,393,305 | 2.65% |
| 2024-07-30 | 3.34 | 3.39 | 3.31 | 3.39 | 3.26 | qfq | 2,704,200 | 9,103,814 | 0.89% |
| 2024-07-29 | 3.36 | 3.39 | 3.32 | 3.36 | 3.23 | qfq | 2,356,800 | 7,909,828 | 0.00% |
| 2024-07-26 | 3.27 | 3.38 | 3.26 | 3.36 | 3.23 | qfq | 3,974,300 | 13,295,309 | 2.44% |
| 2024-07-25 | 3.28 | 3.30 | 3.20 | 3.28 | 3.15 | qfq | 3,937,240 | 12,798,948 | 0.92% |
| 2024-07-24 | 3.32 | 3.33 | 3.24 | 3.25 | 3.12 | qfq | 5,363,900 | 17,560,223 | -2.69% |
| 2024-07-23 | 3.36 | 3.44 | 3.33 | 3.34 | 3.21 | qfq | 3,585,820 | 12,194,365 | -1.18% |
| 2024-07-22 | 3.36 | 3.41 | 3.32 | 3.38 | 3.25 | qfq | 3,777,860 | 12,736,253 | 0.00% |
| 2024-07-19 | 3.33 | 3.43 | 3.27 | 3.38 | 3.25 | qfq | 6,625,080 | 22,206,491 | 1.50% |
| 2024-07-18 | 3.34 | 3.36 | 3.26 | 3.33 | 3.20 | qfq | 4,100,080 | 13,539,787 | -0.89% |
| 2024-07-17 | 3.41 | 3.43 | 3.34 | 3.36 | 3.23 | qfq | 4,290,011 | 14,485,152 | -1.47% |
| 2024-07-16 | 3.51 | 3.51 | 3.38 | 3.41 | 3.27 | qfq | 5,345,480 | 18,296,095 | -2.85% |
| 2024-07-15 | 3.57 | 3.57 | 3.47 | 3.51 | 3.37 | qfq | 4,562,180 | 15,977,011 | -1.68% |
| 2024-07-12 | 3.54 | 3.63 | 3.54 | 3.57 | 3.43 | qfq | 5,540,400 | 19,873,376 | -0.28% |
| 2024-07-11 | 3.48 | 3.59 | 3.48 | 3.58 | 3.44 | qfq | 9,624,644 | 34,193,134 | 3.17% |
| 2024-07-10 | 3.65 | 3.68 | 3.40 | 3.47 | 3.33 | qfq | 13,066,179 | 45,585,466 | -7.47% |
| 2024-07-09 | 3.67 | 3.75 | 3.61 | 3.75 | 3.60 | qfq | 5,143,800 | 18,986,541 | 2.46% |
| 2024-07-08 | 3.81 | 3.83 | 3.63 | 3.66 | 3.52 | qfq | 5,424,200 | 20,109,979 | -3.94% |
| 2024-07-05 | 3.68 | 3.85 | 3.66 | 3.81 | 3.66 | qfq | 5,267,000 | 19,815,345 | 3.25% |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.69 | 3.54 | qfq | 3,934,060 | 14,689,858 | -2.89% |
| 2024-07-03 | 3.85 | 3.88 | 3.78 | 3.80 | 3.65 | qfq | 3,643,799 | 13,939,459 | -1.30% |
| 2024-07-02 | 3.85 | 3.86 | 3.79 | 3.85 | 3.70 | qfq | 3,409,100 | 13,089,632 | 1.05% |
| 2024-07-01 | 3.76 | 3.82 | 3.70 | 3.81 | 3.66 | qfq | 5,608,971 | 21,050,671 | 1.87% |
| 2024-06-28 | 3.69 | 3.79 | 3.68 | 3.74 | 3.59 | qfq | 4,874,340 | 18,300,835 | 0.54% |
| 2024-06-27 | 3.72 | 3.83 | 3.72 | 3.72 | 3.57 | qfq | 5,487,900 | 20,725,966 | -1.06% |
| 2024-06-26 | 3.62 | 3.76 | 3.56 | 3.76 | 3.61 | qfq | 5,223,100 | 19,122,676 | 4.16% |
| 2024-06-25 | 3.58 | 3.66 | 3.57 | 3.61 | 3.47 | qfq | 5,710,180 | 20,649,747 | 0.00% |
| 2024-06-24 | 3.73 | 3.75 | 3.58 | 3.61 | 3.40 | qfq | 5,920,400 | 21,591,022 | -4.24% |
| 2024-06-21 | 3.84 | 3.84 | 3.74 | 3.77 | 3.55 | qfq | 2,965,700 | 11,218,210 | -0.26% |
| 2024-06-20 | 3.85 | 3.92 | 3.77 | 3.78 | 3.56 | qfq | 4,637,740 | 17,755,643 | -1.82% |
| 2024-06-19 | 3.81 | 3.90 | 3.79 | 3.85 | 3.63 | qfq | 4,578,260 | 17,631,291 | 1.05% |
| 2024-06-18 | 3.72 | 3.82 | 3.68 | 3.81 | 3.59 | qfq | 4,843,760 | 18,263,640 | 2.97% |
| 2024-06-17 | 3.80 | 3.80 | 3.69 | 3.70 | 3.49 | qfq | 4,447,240 | 16,566,166 | -2.63% |
| 2024-06-14 | 3.85 | 3.85 | 3.72 | 3.80 | 3.58 | qfq | 4,552,600 | 17,268,173 | -0.78% |
| 2024-06-13 | 3.89 | 3.93 | 3.82 | 3.83 | 3.61 | qfq | 4,920,440 | 18,965,119 | -1.54% |
| 2024-06-12 | 3.80 | 3.93 | 3.80 | 3.89 | 3.67 | qfq | 6,278,340 | 24,375,604 | 2.91% |
| 2024-06-11 | 3.82 | 3.83 | 3.68 | 3.78 | 3.56 | qfq | 8,035,700 | 30,134,942 | -1.56% |
| 2024-06-07 | 3.69 | 3.87 | 3.68 | 3.84 | 3.62 | qfq | 11,969,537 | 45,431,335 | 6.08% |
| 2024-06-06 | 3.84 | 3.88 | 3.58 | 3.62 | 3.41 | qfq | 10,147,400 | 37,478,184 | -5.73% |
| 2024-06-05 | 3.93 | 3.93 | 3.82 | 3.84 | 3.62 | qfq | 6,285,780 | 24,250,658 | -2.04% |
| 2024-06-04 | 4.00 | 4.00 | 3.86 | 3.92 | 3.69 | qfq | 7,184,820 | 28,068,772 | -1.75% |
| 2024-06-03 | 4.13 | 4.14 | 3.96 | 3.99 | 3.76 | qfq | 6,483,199 | 26,174,751 | -3.39% |
| 2024-05-31 | 4.13 | 4.16 | 4.08 | 4.13 | 3.89 | qfq | 4,245,940 | 17,502,445 | 0.00% |
| 2024-05-30 | 4.17 | 4.22 | 4.12 | 4.13 | 3.89 | qfq | 4,488,019 | 18,694,593 | -1.20% |
| 2024-05-29 | 4.17 | 4.24 | 4.14 | 4.18 | 3.94 | qfq | 4,001,860 | 16,804,030 | 0.72% |
| 2024-05-28 | 4.23 | 4.26 | 4.15 | 4.15 | 3.91 | qfq | 4,983,780 | 20,937,284 | -2.12% |
| 2024-05-27 | 4.20 | 4.24 | 4.15 | 4.24 | 4.00 | qfq | 4,852,240 | 20,338,144 | 0.71% |
| 2024-05-24 | 4.22 | 4.27 | 4.18 | 4.21 | 3.97 | qfq | 5,447,520 | 23,048,716 | -0.47% |
| 2024-05-23 | 4.31 | 4.31 | 4.21 | 4.23 | 3.99 | qfq | 7,088,780 | 30,069,719 | -1.86% |
| 2024-05-22 | 4.33 | 4.37 | 4.29 | 4.31 | 4.06 | qfq | 5,565,241 | 24,043,518 | 0.00% |
| 2024-05-21 | 4.38 | 4.39 | 4.29 | 4.31 | 4.06 | qfq | 9,728,725 | 42,109,404 | -1.82% |
| 2024-05-20 | 4.43 | 4.46 | 4.37 | 4.39 | 4.14 | qfq | 7,467,097 | 32,949,792 | -0.23% |
| 2024-05-17 | 4.41 | 4.46 | 4.37 | 4.40 | 4.15 | qfq | 9,383,380 | 41,344,108 | -0.23% |
| 2024-05-16 | 4.41 | 4.53 | 4.40 | 4.41 | 4.16 | qfq | 11,630,540 | 51,829,736 | 0.46% |
| 2024-05-15 | 4.39 | 4.45 | 4.37 | 4.39 | 4.14 | qfq | 10,068,403 | 44,392,168 | 0.69% |
| 2024-05-14 | 4.40 | 4.45 | 4.35 | 4.36 | 4.11 | qfq | 8,984,040 | 39,442,003 | -0.46% |
| 2024-05-13 | 4.46 | 4.55 | 4.30 | 4.38 | 4.13 | qfq | 13,976,981 | 61,530,859 | -2.23% |
| 2024-05-10 | 4.64 | 4.70 | 4.46 | 4.48 | 4.22 | qfq | 22,160,520 | 101,016,122 | -4.27% |
| 2024-05-09 | 4.65 | 4.74 | 4.50 | 4.68 | 4.41 | qfq | 33,115,773 | 152,753,399 | -0.43% |
| 2024-05-08 | 4.88 | 4.88 | 4.63 | 4.70 | 4.43 | qfq | 45,455,987 | 215,458,595 | 0.21% |
| 2024-05-07 | 4.26 | 4.69 | 4.22 | 4.69 | 4.42 | qfq | 37,469,783 | 166,670,546 | 10.09% |
| 2024-05-06 | 4.02 | 4.28 | 3.96 | 4.26 | 4.01 | qfq | 42,688,504 | 175,156,994 | 7.58% |
| 2024-04-30 | 4.00 | 4.11 | 3.95 | 3.96 | 3.73 | qfq | 49,375,906 | 200,540,398 | 5.88% |
| 2024-04-29 | 3.61 | 3.75 | 3.60 | 3.74 | 3.52 | qfq | 6,969,480 | 25,821,902 | 2.75% |
| 2024-04-26 | 3.54 | 3.64 | 3.48 | 3.64 | 3.43 | qfq | 6,138,551 | 21,948,574 | 2.25% |
| 2024-04-25 | 3.48 | 3.61 | 3.48 | 3.56 | 3.35 | qfq | 5,167,340 | 18,420,154 | 2.30% |
| 2024-04-24 | 3.46 | 3.52 | 3.45 | 3.48 | 3.28 | qfq | 4,280,900 | 14,920,994 | 0.87% |
| 2024-04-23 | 3.41 | 3.48 | 3.39 | 3.45 | 3.25 | qfq | 4,168,460 | 14,361,177 | 1.47% |
| 2024-04-22 | 3.54 | 3.56 | 3.38 | 3.40 | 3.20 | qfq | 6,427,620 | 22,108,255 | -4.49% |
| 2024-04-19 | 3.51 | 3.65 | 3.48 | 3.56 | 3.35 | qfq | 5,248,040 | 18,788,835 | 0.85% |
| 2024-04-18 | 3.57 | 3.60 | 3.49 | 3.53 | 3.33 | qfq | 5,267,117 | 18,706,612 | -1.12% |
| 2024-04-17 | 3.45 | 3.58 | 3.42 | 3.57 | 3.36 | qfq | 7,725,000 | 27,270,262 | 5.31% |
| 2024-04-16 | 3.74 | 3.77 | 3.39 | 3.39 | 3.19 | qfq | 13,705,220 | 47,786,457 | -10.08% |
| 2024-04-15 | 3.85 | 3.90 | 3.60 | 3.77 | 3.55 | qfq | 12,707,140 | 47,167,472 | -2.08% |
| 2024-04-12 | 3.88 | 3.90 | 3.83 | 3.85 | 3.63 | qfq | 5,717,940 | 22,062,133 | -0.26% |
| 2024-04-11 | 3.81 | 3.92 | 3.78 | 3.86 | 3.64 | qfq | 6,661,680 | 25,762,887 | 1.05% |
| 2024-04-10 | 3.90 | 3.91 | 3.75 | 3.82 | 3.60 | qfq | 7,911,460 | 30,183,597 | -1.55% |
| 2024-04-09 | 3.71 | 3.89 | 3.71 | 3.88 | 3.66 | qfq | 9,779,660 | 37,348,429 | 4.58% |
| 2024-04-08 | 3.88 | 3.88 | 3.70 | 3.71 | 3.50 | qfq | 11,478,544 | 43,283,497 | -4.38% |
| 2024-04-03 | 3.99 | 4.05 | 3.85 | 3.88 | 3.66 | qfq | 18,026,600 | 70,751,829 | -3.48% |
| 2024-04-02 | 3.86 | 4.23 | 3.84 | 4.02 | 3.79 | qfq | 27,295,025 | 110,796,152 | 4.42% |
| 2024-04-01 | 3.71 | 3.89 | 3.71 | 3.85 | 3.63 | qfq | 9,600,980 | 36,666,445 | 3.77% |
| 2024-03-29 | 3.60 | 3.71 | 3.60 | 3.71 | 3.50 | qfq | 6,723,480 | 24,574,111 | 2.77% |
| 2024-03-28 | 3.51 | 3.64 | 3.51 | 3.61 | 3.40 | qfq | 6,160,563 | 22,192,071 | 2.56% |
| 2024-03-27 | 3.62 | 3.62 | 3.51 | 3.52 | 3.32 | qfq | 4,918,120 | 17,571,871 | -2.49% |
| 2024-03-26 | 3.57 | 3.66 | 3.54 | 3.61 | 3.40 | qfq | 4,310,400 | 15,485,469 | 1.12% |
| 2024-03-25 | 3.68 | 3.69 | 3.57 | 3.57 | 3.36 | qfq | 7,568,760 | 27,428,820 | -2.99% |
| 2024-03-22 | 3.78 | 3.81 | 3.67 | 3.68 | 3.47 | qfq | 6,819,140 | 25,326,951 | -2.39% |
| 2024-03-21 | 3.77 | 3.80 | 3.71 | 3.77 | 3.55 | qfq | 5,127,823 | 19,261,452 | 0.00% |
| 2024-03-20 | 3.69 | 3.80 | 3.68 | 3.77 | 3.55 | qfq | 7,484,300 | 27,985,074 | 2.72% |
| 2024-03-19 | 3.70 | 3.72 | 3.65 | 3.67 | 3.46 | qfq | 4,743,120 | 17,450,117 | -0.81% |
| 2024-03-18 | 3.62 | 3.71 | 3.61 | 3.70 | 3.49 | qfq | 5,572,060 | 20,368,685 | 2.49% |
| 2024-03-15 | 3.54 | 3.63 | 3.49 | 3.61 | 3.40 | qfq | 6,986,538 | 24,932,110 | 2.27% |
| 2024-03-14 | 3.49 | 3.56 | 3.48 | 3.53 | 3.33 | qfq | 6,264,280 | 22,079,406 | 1.15% |
| 2024-03-13 | 3.54 | 3.55 | 3.46 | 3.49 | 3.29 | qfq | 4,568,400 | 15,997,995 | -1.41% |
| 2024-03-12 | 3.47 | 3.54 | 3.45 | 3.54 | 3.34 | qfq | 7,220,050 | 25,258,365 | 2.02% |
| 2024-03-11 | 3.42 | 3.47 | 3.41 | 3.47 | 3.27 | qfq | 4,326,165 | 14,848,564 | 1.76% |
| 2024-03-08 | 3.38 | 3.44 | 3.37 | 3.41 | 3.21 | qfq | 3,147,624 | 10,728,279 | 0.59% |
| 2024-03-07 | 3.39 | 3.48 | 3.38 | 3.39 | 3.19 | qfq | 7,244,280 | 24,835,037 | 0.30% |
| 2024-03-06 | 3.36 | 3.41 | 3.34 | 3.38 | 3.19 | qfq | 5,604,260 | 18,925,653 | 0.30% |
| 2024-03-05 | 3.45 | 3.47 | 3.35 | 3.37 | 3.18 | qfq | 7,011,067 | 23,786,367 | -2.60% |
| 2024-03-04 | 3.54 | 3.57 | 3.44 | 3.46 | 3.26 | qfq | 9,432,800 | 32,830,364 | -3.35% |
| 2024-03-01 | 3.65 | 3.69 | 3.50 | 3.58 | 3.37 | qfq | 10,604,574 | 37,901,372 | -0.83% |
| 2024-02-29 | 3.41 | 3.61 | 3.36 | 3.61 | 3.40 | qfq | 13,076,011 | 45,926,050 | 2.85% |
| 2024-02-28 | 3.80 | 3.98 | 3.46 | 3.51 | 3.31 | qfq | 20,324,307 | 74,999,480 | -3.57% |
| 2024-02-27 | 3.53 | 3.64 | 3.51 | 3.64 | 3.43 | qfq | 8,925,214 | 31,967,468 | 2.54% |
| 2024-02-26 | 3.51 | 3.61 | 3.48 | 3.55 | 3.35 | qfq | 9,166,940 | 32,522,364 | 0.85% |
| 2024-02-23 | 3.39 | 3.53 | 3.39 | 3.52 | 3.32 | qfq | 6,735,453 | 23,316,536 | 3.53% |
| 2024-02-22 | 3.35 | 3.40 | 3.32 | 3.40 | 3.20 | qfq | 5,334,140 | 17,955,827 | 1.19% |
| 2024-02-21 | 3.24 | 3.46 | 3.18 | 3.36 | 3.17 | qfq | 10,218,952 | 34,218,259 | 3.38% |
| 2024-02-20 | 3.21 | 3.25 | 3.16 | 3.25 | 3.06 | qfq | 5,355,413 | 17,180,047 | 1.25% |
| 2024-02-19 | 3.11 | 3.27 | 3.10 | 3.21 | 3.02 | qfq | 10,014,168 | 31,829,768 | 3.55% |
| 2024-02-08 | 2.93 | 3.12 | 2.79 | 3.10 | 2.92 | qfq | 13,457,012 | 39,741,944 | 5.08% |
| 2024-02-07 | 3.15 | 3.18 | 2.90 | 2.95 | 2.78 | qfq | 14,498,657 | 43,135,237 | -5.75% |
| 2024-02-06 | 3.11 | 3.30 | 2.94 | 3.13 | 2.95 | qfq | 14,181,300 | 43,436,531 | -2.19% |
| 2024-02-05 | 3.50 | 3.52 | 3.20 | 3.20 | 3.02 | qfq | 13,642,740 | 44,537,817 | -10.11% |
| 2024-02-02 | 3.71 | 3.83 | 3.42 | 3.56 | 3.35 | qfq | 10,841,139 | 39,147,982 | -5.32% |
| 2024-02-01 | 3.83 | 3.85 | 3.63 | 3.76 | 3.54 | qfq | 9,045,014 | 33,865,095 | -1.83% |
| 2024-01-31 | 4.06 | 4.06 | 3.82 | 3.83 | 3.61 | qfq | 12,788,394 | 49,821,356 | -5.90% |
| 2024-01-30 | 4.18 | 4.22 | 4.03 | 4.07 | 3.84 | qfq | 11,899,334 | 49,175,201 | -3.78% |
| 2024-01-29 | 4.43 | 4.52 | 4.21 | 4.23 | 3.99 | qfq | 10,960,980 | 47,433,556 | -4.51% |
| 2024-01-26 | 4.35 | 4.50 | 4.33 | 4.43 | 4.17 | qfq | 14,976,220 | 66,467,392 | 1.14% |
| 2024-01-25 | 4.26 | 4.40 | 4.18 | 4.38 | 4.13 | qfq | 21,500,153 | 92,175,684 | 3.55% |
| 2024-01-24 | 4.06 | 4.31 | 4.02 | 4.23 | 3.99 | qfq | 29,566,674 | 123,762,486 | 0.95% |
| 2024-01-23 | 4.58 | 4.61 | 4.19 | 4.19 | 3.95 | qfq | 30,675,371 | 129,796,708 | -10.09% |
| 2024-01-22 | 4.82 | 5.07 | 4.46 | 4.66 | 4.39 | qfq | 43,525,106 | 212,293,329 | -5.67% |
| 2024-01-19 | 4.81 | 5.19 | 4.70 | 4.94 | 4.66 | qfq | 45,101,969 | 221,215,613 | 1.02% |
| 2024-01-18 | 4.73 | 4.97 | 4.61 | 4.89 | 4.61 | qfq | 37,404,707 | 178,571,244 | 2.30% |
| 2024-01-17 | 4.72 | 5.10 | 4.67 | 4.78 | 4.50 | qfq | 25,213,818 | 122,664,634 | 1.27% |
| 2024-01-16 | 4.73 | 4.77 | 4.66 | 4.72 | 4.45 | qfq | 3,579,840 | 16,860,044 | 0.21% |
| 2024-01-15 | 4.75 | 4.76 | 4.70 | 4.71 | 4.44 | qfq | 2,638,960 | 12,482,028 | -0.42% |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.73 | 4.46 | qfq | 3,539,000 | 16,921,208 | -0.42% |
| 2024-01-11 | 4.78 | 4.79 | 4.71 | 4.75 | 4.48 | qfq | 3,171,026 | 15,091,978 | 0.21% |
| 2024-01-10 | 4.72 | 4.81 | 4.67 | 4.74 | 4.47 | qfq | 3,820,486 | 18,119,284 | 0.00% |
| 2024-01-09 | 4.71 | 4.77 | 4.70 | 4.74 | 4.47 | qfq | 3,898,520 | 18,460,032 | 0.85% |
| 2024-01-08 | 4.77 | 4.78 | 4.70 | 4.70 | 4.43 | qfq | 4,002,140 | 18,944,129 | -1.05% |
| 2024-01-05 | 4.78 | 4.86 | 4.74 | 4.75 | 4.48 | qfq | 3,377,180 | 16,228,006 | -1.04% |
| 2024-01-04 | 4.79 | 4.84 | 4.78 | 4.80 | 4.52 | qfq | 3,744,709 | 17,975,921 | 0.21% |
| 2024-01-03 | 4.77 | 4.81 | 4.73 | 4.79 | 4.51 | qfq | 4,814,460 | 22,974,030 | 0.42% |
| 2024-01-02 | 4.69 | 4.80 | 4.67 | 4.77 | 4.49 | qfq | 6,711,980 | 31,942,927 | 2.14% |
| 2023-12-29 | 4.65 | 4.72 | 4.63 | 4.67 | 4.40 | qfq | 3,088,500 | 14,417,700 | 0.43% |
| 2023-12-28 | 4.56 | 4.67 | 4.52 | 4.65 | 4.38 | qfq | 3,253,340 | 14,987,820 | 1.75% |
| 2023-12-27 | 4.56 | 4.60 | 4.50 | 4.57 | 4.31 | qfq | 2,299,480 | 10,471,382 | 0.22% |
| 2023-12-26 | 4.56 | 4.60 | 4.54 | 4.56 | 4.30 | qfq | 2,879,640 | 13,168,295 | 0.00% |
| 2023-12-25 | 4.61 | 4.63 | 4.54 | 4.56 | 4.30 | qfq | 2,670,500 | 12,205,545 | -0.87% |
| 2023-12-22 | 4.65 | 4.67 | 4.58 | 4.60 | 4.33 | qfq | 3,616,120 | 16,738,164 | -1.50% |
| 2023-12-21 | 4.60 | 4.70 | 4.53 | 4.67 | 4.40 | qfq | 4,042,740 | 18,661,526 | 1.52% |
| 2023-12-20 | 4.63 | 4.68 | 4.59 | 4.60 | 4.33 | qfq | 2,688,620 | 12,465,834 | -0.86% |
| 2023-12-19 | 4.63 | 4.65 | 4.59 | 4.64 | 4.37 | qfq | 2,415,240 | 11,149,564 | 0.43% |
| 2023-12-18 | 4.73 | 4.73 | 4.60 | 4.62 | 4.35 | qfq | 2,811,800 | 13,049,352 | -1.07% |
| 2023-12-15 | 4.64 | 4.68 | 4.63 | 4.67 | 4.40 | qfq | 2,285,000 | 10,653,793 | 0.65% |
| 2023-12-14 | 4.65 | 4.68 | 4.63 | 4.64 | 4.37 | qfq | 1,885,740 | 8,784,034 | 0.22% |
| 2023-12-13 | 4.64 | 4.69 | 4.61 | 4.63 | 4.36 | qfq | 2,792,800 | 12,994,208 | -0.43% |
| 2023-12-12 | 4.64 | 4.66 | 4.58 | 4.65 | 4.38 | qfq | 2,040,020 | 9,431,658 | 0.00% |
| 2023-12-11 | 4.57 | 4.66 | 4.52 | 4.65 | 4.38 | qfq | 4,210,680 | 19,421,249 | 1.53% |
| 2023-12-08 | 4.70 | 4.71 | 4.57 | 4.58 | 4.32 | qfq | 3,637,440 | 16,825,266 | -2.55% |
| 2023-12-07 | 4.77 | 4.77 | 4.66 | 4.70 | 4.43 | qfq | 3,027,820 | 14,202,765 | -1.05% |
| 2023-12-06 | 4.67 | 4.77 | 4.66 | 4.75 | 4.48 | qfq | 3,963,960 | 18,783,278 | 1.93% |
| 2023-12-05 | 4.74 | 4.74 | 4.66 | 4.66 | 4.39 | qfq | 3,078,420 | 14,456,245 | -1.48% |
| 2023-12-04 | 4.74 | 4.79 | 4.70 | 4.73 | 4.46 | qfq | 3,391,460 | 16,071,045 | -0.21% |
| 2023-12-01 | 4.74 | 4.76 | 4.69 | 4.74 | 4.47 | qfq | 2,577,500 | 12,207,107 | 0.21% |
| 2023-11-30 | 4.75 | 4.77 | 4.70 | 4.73 | 4.46 | qfq | 2,394,800 | 11,324,101 | -0.84% |
| 2023-11-29 | 4.80 | 4.85 | 4.75 | 4.77 | 4.49 | qfq | 2,814,920 | 13,485,321 | -0.83% |
| 2023-11-28 | 4.75 | 4.82 | 4.74 | 4.81 | 4.53 | qfq | 3,464,620 | 16,625,879 | 0.63% |
| 2023-11-27 | 4.78 | 4.80 | 4.74 | 4.78 | 4.50 | qfq | 2,127,740 | 10,147,383 | -0.21% |
| 2023-11-24 | 4.79 | 4.81 | 4.76 | 4.79 | 4.51 | qfq | 2,601,427 | 12,445,675 | 0.00% |
| 2023-11-23 | 4.72 | 4.81 | 4.72 | 4.79 | 4.51 | qfq | 3,263,540 | 15,600,800 | 1.05% |
| 2023-11-22 | 4.75 | 4.82 | 4.74 | 4.74 | 4.47 | qfq | 4,485,204 | 21,419,610 | -0.42% |
| 2023-11-21 | 4.76 | 4.80 | 4.75 | 4.76 | 4.49 | qfq | 2,648,960 | 12,644,365 | -0.21% |
| 2023-11-20 | 4.75 | 4.78 | 4.72 | 4.77 | 4.49 | qfq | 2,204,806 | 10,488,243 | 0.00% |
| 2023-11-17 | 4.71 | 4.78 | 4.68 | 4.77 | 4.49 | qfq | 2,489,106 | 11,811,863 | 1.27% |
| 2023-11-16 | 4.72 | 4.75 | 4.69 | 4.71 | 4.44 | qfq | 2,140,220 | 10,120,658 | -0.42% |
| 2023-11-15 | 4.72 | 4.75 | 4.68 | 4.73 | 4.46 | qfq | 3,421,480 | 16,161,175 | 0.64% |
| 2023-11-14 | 4.78 | 4.81 | 4.68 | 4.70 | 4.43 | qfq | 3,337,400 | 15,770,260 | -2.29% |
| 2023-11-13 | 4.72 | 4.81 | 4.70 | 4.81 | 4.53 | qfq | 4,700,560 | 22,408,962 | 2.34% |
| 2023-11-10 | 4.68 | 4.74 | 4.63 | 4.70 | 4.43 | qfq | 2,897,960 | 13,616,203 | 0.86% |
| 2023-11-09 | 4.68 | 4.68 | 4.63 | 4.66 | 4.39 | qfq | 3,254,400 | 15,156,577 | 0.00% |
| 2023-11-08 | 4.70 | 4.73 | 4.64 | 4.66 | 4.39 | qfq | 3,086,980 | 14,463,671 | -1.27% |
| 2023-11-07 | 4.67 | 4.73 | 4.63 | 4.72 | 4.45 | qfq | 3,051,580 | 14,297,932 | 1.07% |
| 2023-11-06 | 4.73 | 4.75 | 4.65 | 4.67 | 4.40 | qfq | 4,311,304 | 20,210,900 | -0.43% |
| 2023-11-03 | 4.69 | 4.71 | 4.65 | 4.69 | 4.42 | qfq | 4,535,540 | 21,266,161 | 0.00% |
| 2023-11-02 | 4.64 | 4.70 | 4.63 | 4.69 | 4.42 | qfq | 4,814,440 | 22,508,635 | 0.86% |
| 2023-11-01 | 4.64 | 4.67 | 4.61 | 4.65 | 4.38 | qfq | 3,953,737 | 18,342,661 | 0.43% |
| 2023-10-31 | 4.62 | 4.64 | 4.59 | 4.63 | 4.36 | qfq | 4,043,494 | 18,681,920 | 0.43% |
| 2023-10-30 | 4.54 | 4.63 | 4.54 | 4.61 | 4.34 | qfq | 5,736,704 | 26,427,528 | 1.32% |
| 2023-10-27 | 4.45 | 4.56 | 4.43 | 4.55 | 4.29 | qfq | 5,184,660 | 23,399,263 | 1.79% |
| 2023-10-26 | 4.46 | 4.48 | 4.42 | 4.47 | 4.21 | qfq | 2,971,665 | 13,233,315 | 0.22% |
| 2023-10-25 | 4.39 | 4.49 | 4.38 | 4.46 | 4.20 | qfq | 4,367,007 | 19,439,082 | 1.83% |
| 2023-10-24 | 4.26 | 4.39 | 4.24 | 4.38 | 4.13 | qfq | 3,639,540 | 15,809,474 | 3.06% |
| 2023-10-23 | 4.33 | 4.35 | 4.23 | 4.25 | 4.00 | qfq | 2,845,720 | 12,158,978 | -1.85% |
| 2023-10-20 | 4.34 | 4.39 | 4.32 | 4.33 | 4.08 | qfq | 2,072,100 | 9,011,973 | -0.23% |
| 2023-10-19 | 4.35 | 4.45 | 4.31 | 4.34 | 4.09 | qfq | 4,033,634 | 17,666,079 | -0.23% |
| 2023-10-18 | 4.45 | 4.45 | 4.34 | 4.35 | 4.10 | qfq | 2,615,540 | 11,467,214 | -2.03% |
| 2023-10-17 | 4.45 | 4.47 | 4.42 | 4.44 | 4.18 | qfq | 2,521,260 | 11,209,163 | 0.00% |
| 2023-10-16 | 4.44 | 4.47 | 4.41 | 4.44 | 4.18 | qfq | 2,156,540 | 9,568,624 | 0.23% |
| 2023-10-13 | 4.48 | 4.48 | 4.42 | 4.43 | 4.17 | qfq | 2,055,420 | 9,119,895 | -0.89% |
| 2023-10-12 | 4.43 | 4.48 | 4.43 | 4.47 | 4.21 | qfq | 1,604,740 | 7,163,395 | 0.22% |
| 2023-10-11 | 4.47 | 4.47 | 4.43 | 4.46 | 4.20 | qfq | 1,993,800 | 8,871,546 | 0.22% |
| 2023-10-10 | 4.49 | 4.52 | 4.45 | 4.45 | 4.19 | qfq | 2,129,460 | 9,539,648 | -0.89% |
| 2023-10-09 | 4.51 | 4.52 | 4.46 | 4.49 | 4.23 | qfq | 3,527,080 | 15,805,696 | -0.66% |
| 2023-09-28 | 4.50 | 4.54 | 4.48 | 4.52 | 4.26 | qfq | 2,845,880 | 12,839,237 | 0.44% |
| 2023-09-27 | 4.49 | 4.52 | 4.47 | 4.50 | 4.24 | qfq | 2,007,065 | 9,018,866 | 0.22% |
| 2023-09-26 | 4.53 | 4.53 | 4.48 | 4.49 | 4.23 | qfq | 2,541,440 | 11,442,377 | -0.66% |
| 2023-09-25 | 4.55 | 4.56 | 4.50 | 4.52 | 4.26 | qfq | 2,160,280 | 9,791,673 | -0.66% |
| 2023-09-22 | 4.52 | 4.56 | 4.50 | 4.55 | 4.29 | qfq | 2,189,295 | 9,925,245 | 0.89% |
| 2023-09-21 | 4.53 | 4.54 | 4.49 | 4.51 | 4.25 | qfq | 1,787,080 | 8,068,136 | 0.00% |
| 2023-09-20 | 4.57 | 4.57 | 4.50 | 4.51 | 4.25 | qfq | 2,382,695 | 10,779,538 | -0.88% |
| 2023-09-19 | 4.58 | 4.60 | 4.55 | 4.55 | 4.29 | qfq | 2,126,249 | 9,723,245 | -0.66% |
| 2023-09-18 | 4.55 | 4.59 | 4.52 | 4.58 | 4.32 | qfq | 2,977,888 | 13,591,179 | 0.88% |
| 2023-09-15 | 4.55 | 4.56 | 4.51 | 4.54 | 4.28 | qfq | 1,809,200 | 8,201,071 | 0.22% |
| 2023-09-14 | 4.55 | 4.56 | 4.50 | 4.53 | 4.27 | qfq | 1,803,940 | 8,169,464 | -0.44% |
| 2023-09-13 | 4.55 | 4.56 | 4.51 | 4.55 | 4.29 | qfq | 2,790,160 | 12,649,964 | 0.00% |
| 2023-09-12 | 4.61 | 4.61 | 4.52 | 4.55 | 4.29 | qfq | 3,100,500 | 14,103,500 | -1.09% |
| 2023-09-11 | 4.59 | 4.62 | 4.55 | 4.60 | 4.33 | qfq | 2,310,960 | 10,606,643 | 0.22% |
| 2023-09-08 | 4.57 | 4.61 | 4.54 | 4.59 | 4.33 | qfq | 3,045,380 | 13,962,990 | 0.66% |
| 2023-09-07 | 4.59 | 4.61 | 4.55 | 4.56 | 4.30 | qfq | 2,838,740 | 13,014,693 | -0.65% |
| 2023-09-06 | 4.54 | 4.60 | 4.53 | 4.59 | 4.33 | qfq | 2,761,680 | 12,623,506 | 0.66% |
| 2023-09-05 | 4.57 | 4.57 | 4.52 | 4.56 | 4.30 | qfq | 2,653,280 | 12,064,718 | -0.22% |
| 2023-09-04 | 4.50 | 4.58 | 4.49 | 4.57 | 4.31 | qfq | 3,436,820 | 15,615,504 | 1.56% |
| 2023-09-01 | 4.41 | 4.50 | 4.41 | 4.50 | 4.24 | qfq | 3,214,200 | 14,348,893 | 1.58% |
| 2023-08-31 | 4.48 | 4.49 | 4.42 | 4.43 | 4.17 | qfq | 2,520,060 | 11,220,735 | -1.12% |
| 2023-08-30 | 4.48 | 4.52 | 4.46 | 4.48 | 4.22 | qfq | 3,307,680 | 14,834,471 | -0.22% |
| 2023-08-29 | 4.50 | 4.54 | 4.46 | 4.49 | 4.23 | qfq | 4,243,780 | 19,060,927 | -0.44% |
| 2023-08-28 | 4.55 | 4.60 | 4.49 | 4.51 | 4.25 | qfq | 7,407,140 | 33,712,685 | 2.50% |
| 2023-08-25 | 4.39 | 4.54 | 4.37 | 4.40 | 4.15 | qfq | 4,757,594 | 21,226,853 | 0.00% |
| 2023-08-24 | 4.43 | 4.44 | 4.37 | 4.40 | 4.15 | qfq | 2,558,600 | 11,266,866 | -0.23% |
| 2023-08-23 | 4.46 | 4.49 | 4.41 | 4.41 | 4.16 | qfq | 2,188,400 | 9,747,250 | -1.34% |
| 2023-08-22 | 4.51 | 4.55 | 4.42 | 4.47 | 4.21 | qfq | 3,897,842 | 17,464,809 | -0.89% |
| 2023-08-21 | 4.51 | 4.56 | 4.50 | 4.51 | 4.25 | qfq | 1,994,220 | 9,040,635 | 0.22% |
| 2023-08-18 | 4.54 | 4.55 | 4.50 | 4.50 | 4.24 | qfq | 2,118,320 | 9,583,313 | -0.44% |
| 2023-08-17 | 4.52 | 4.54 | 4.48 | 4.52 | 4.26 | qfq | 2,108,720 | 9,511,743 | 0.00% |
| 2023-08-16 | 4.50 | 4.55 | 4.49 | 4.52 | 4.26 | qfq | 2,278,500 | 10,301,705 | -0.44% |
| 2023-08-15 | 4.51 | 4.54 | 4.48 | 4.54 | 4.28 | qfq | 2,612,240 | 11,807,442 | 0.44% |
| 2023-08-14 | 4.44 | 4.55 | 4.40 | 4.52 | 4.26 | qfq | 4,099,200 | 18,357,236 | 1.80% |
| 2023-08-11 | 4.51 | 4.51 | 4.44 | 4.44 | 4.18 | qfq | 1,707,480 | 7,641,662 | -1.33% |
| 2023-08-10 | 4.48 | 4.52 | 4.46 | 4.50 | 4.24 | qfq | 1,771,980 | 7,960,662 | 0.67% |
| 2023-08-09 | 4.46 | 4.51 | 4.45 | 4.47 | 4.21 | qfq | 1,815,840 | 8,131,485 | -0.45% |
| 2023-08-08 | 4.47 | 4.51 | 4.45 | 4.49 | 4.23 | qfq | 1,715,828 | 7,683,990 | 0.00% |
| 2023-08-07 | 4.53 | 4.53 | 4.45 | 4.49 | 4.23 | qfq | 3,607,020 | 16,194,879 | -0.88% |
| 2023-08-04 | 4.56 | 4.60 | 4.52 | 4.53 | 4.27 | qfq | 2,369,600 | 10,795,350 | -0.66% |
| 2023-08-03 | 4.56 | 4.57 | 4.53 | 4.56 | 4.30 | qfq | 2,677,260 | 12,195,245 | 0.00% |
| 2023-08-02 | 4.57 | 4.58 | 4.53 | 4.56 | 4.30 | qfq | 2,105,300 | 9,597,831 | -0.22% |
| 2023-08-01 | 4.55 | 4.59 | 4.53 | 4.57 | 4.31 | qfq | 2,745,240 | 12,497,865 | 0.22% |
| 2023-07-31 | 4.51 | 4.57 | 4.49 | 4.56 | 4.30 | qfq | 3,270,940 | 14,854,189 | 1.33% |
| 2023-07-28 | 4.48 | 4.50 | 4.44 | 4.50 | 4.24 | qfq | 2,565,540 | 11,492,327 | 0.22% |
| 2023-07-27 | 4.47 | 4.51 | 4.45 | 4.49 | 4.23 | qfq | 3,157,860 | 14,184,230 | 0.45% |
| 2023-07-26 | 4.43 | 4.47 | 4.41 | 4.47 | 4.21 | qfq | 3,179,340 | 14,143,689 | 0.90% |
| 2023-07-25 | 4.37 | 4.44 | 4.36 | 4.43 | 4.17 | qfq | 3,562,040 | 15,691,336 | 1.61% |
| 2023-07-24 | 4.35 | 4.39 | 4.34 | 4.36 | 4.11 | qfq | 3,382,800 | 14,773,023 | -0.23% |
| 2023-07-21 | 4.35 | 4.38 | 4.32 | 4.37 | 4.12 | qfq | 2,373,260 | 10,341,064 | 0.69% |
| 2023-07-20 | 4.37 | 4.37 | 4.32 | 4.34 | 4.09 | qfq | 1,749,000 | 7,611,433 | -0.46% |
| 2023-07-19 | 4.33 | 4.37 | 4.33 | 4.36 | 4.11 | qfq | 1,997,260 | 8,694,819 | 0.23% |
| 2023-07-18 | 4.33 | 4.37 | 4.31 | 4.35 | 4.10 | qfq | 2,315,434 | 10,059,474 | 0.46% |
| 2023-07-17 | 4.32 | 4.34 | 4.27 | 4.33 | 4.08 | qfq | 2,013,980 | 8,687,684 | 0.00% |