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
方大集团000055.SZ
最近收盘价3.272026-07-17
最近交易日2026-07-17
成交量（股）13,941,711
成交额（元）46,367,995
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-17 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.38 | 3.42 | 3.25 | 3.27 | 3.27 | qfq | 13,941,711 | 46,367,995 | -3.25% |
| 2026-07-16 | 3.42 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 10,904,322 | 37,200,933 | -1.17% |
| 2026-07-15 | 3.36 | 3.46 | 3.33 | 3.42 | 3.42 | qfq | 19,073,488 | 64,938,444 | 1.18% |
| 2026-07-14 | 3.24 | 3.39 | 3.24 | 3.38 | 3.38 | qfq | 27,506,957 | 91,537,195 | 7.64% |
| 2026-07-13 | 3.24 | 3.26 | 3.13 | 3.14 | 3.14 | qfq | 12,251,698 | 38,907,071 | -3.68% |
| 2026-07-10 | 3.18 | 3.35 | 3.13 | 3.26 | 3.26 | qfq | 16,533,231 | 53,807,227 | 2.84% |
| 2026-07-09 | 3.24 | 3.25 | 3.13 | 3.17 | 3.17 | qfq | 12,038,005 | 38,153,526 | -1.86% |
| 2026-07-08 | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 9,062,200 | 29,214,700 | 0.00% |
| 2026-07-07 | 3.34 | 3.34 | 3.21 | 3.23 | 3.23 | qfq | 10,962,232 | 35,604,986 | -3.29% |
| 2026-07-06 | 3.38 | 3.41 | 3.31 | 3.34 | 3.34 | qfq | 11,948,935 | 39,999,131 | -0.89% |
| 2026-07-03 | 3.36 | 3.42 | 3.35 | 3.37 | 3.37 | qfq | 12,903,450 | 43,639,183 | 0.30% |
| 2026-07-02 | 3.40 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 12,873,083 | 43,698,751 | -1.18% |
| 2026-07-01 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | qfq | 15,473,371 | 52,664,675 | 0.89% |
| 2026-06-30 | 3.34 | 3.50 | 3.28 | 3.37 | 3.37 | qfq | 14,692,700 | 49,679,401 | 1.20% |
| 2026-06-29 | 3.32 | 3.39 | 3.23 | 3.33 | 3.33 | qfq | 14,741,733 | 48,863,093 | -0.89% |
| 2026-06-26 | 3.44 | 3.45 | 3.32 | 3.36 | 3.36 | qfq | 14,148,491 | 47,777,274 | -2.33% |
| 2026-06-25 | 3.45 | 3.50 | 3.40 | 3.44 | 3.44 | qfq | 12,506,300 | 43,053,207 | -1.15% |
| 2026-06-24 | 3.60 | 3.61 | 3.36 | 3.48 | 3.48 | qfq | 22,314,552 | 77,412,459 | -3.60% |
| 2026-06-23 | 3.56 | 3.70 | 3.56 | 3.61 | 3.61 | qfq | 17,822,150 | 64,863,945 | 0.56% |
| 2026-06-22 | 3.66 | 3.73 | 3.48 | 3.59 | 3.59 | qfq | 21,103,102 | 75,131,235 | -1.64% |
| 2026-06-18 | 3.78 | 3.80 | 3.61 | 3.65 | 3.65 | qfq | 24,116,300 | 89,512,427 | -4.45% |
| 2026-06-17 | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | qfq | 26,143,102 | 99,133,015 | 2.14% |
| 2026-06-16 | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 19,535,785 | 73,168,548 | -2.09% |
| 2026-06-15 | 3.78 | 3.85 | 3.73 | 3.82 | 3.82 | qfq | 24,779,899 | 93,746,935 | 0.53% |
| 2026-06-12 | 3.74 | 3.84 | 3.68 | 3.80 | 3.80 | qfq | 27,851,023 | 105,383,263 | 2.70% |
| 2026-06-11 | 3.65 | 3.74 | 3.57 | 3.70 | 3.70 | qfq | 24,612,550 | 90,495,426 | 0.82% |
| 2026-06-10 | 3.75 | 3.78 | 3.62 | 3.67 | 3.67 | qfq | 29,933,726 | 110,034,037 | -0.81% |
| 2026-06-09 | 3.68 | 3.75 | 3.51 | 3.70 | 3.70 | qfq | 41,008,500 | 149,989,339 | 3.64% |
| 2026-06-08 | 3.62 | 3.81 | 3.51 | 3.57 | 3.57 | qfq | 48,022,003 | 174,688,822 | -2.72% |
| 2026-06-05 | 3.71 | 3.89 | 3.60 | 3.67 | 3.67 | qfq | 59,114,182 | 219,948,734 | -1.34% |
| 2026-06-04 | 3.89 | 3.95 | 3.70 | 3.72 | 3.72 | qfq | 71,061,915 | 268,461,500 | -5.34% |
| 2026-06-03 | 4.43 | 4.44 | 3.91 | 3.93 | 3.93 | qfq | 111,994,954 | 464,564,522 | -6.21% |
| 2026-06-02 | 4.18 | 4.19 | 3.87 | 4.19 | 4.19 | qfq | 47,649,427 | 196,290,296 | 9.97% |
| 2026-06-01 | 3.45 | 3.81 | 3.42 | 3.81 | 3.81 | qfq | 28,206,991 | 105,946,769 | 10.12% |
| 2026-05-29 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | qfq | 9,777,200 | 34,209,711 | 0.00% |
| 2026-05-28 | 3.41 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 11,404,000 | 39,632,187 | 1.47% |
| 2026-05-27 | 3.48 | 3.51 | 3.34 | 3.41 | 3.41 | qfq | 10,657,400 | 36,202,464 | -2.01% |
| 2026-05-26 | 3.57 | 3.58 | 3.44 | 3.48 | 3.48 | qfq | 11,940,638 | 41,757,327 | -2.52% |
| 2026-05-25 | 3.61 | 3.66 | 3.53 | 3.57 | 3.57 | qfq | 10,783,388 | 38,742,197 | -0.56% |
| 2026-05-22 | 3.57 | 3.64 | 3.48 | 3.59 | 3.59 | qfq | 12,143,850 | 43,328,979 | 2.28% |
| 2026-05-21 | 3.66 | 3.70 | 3.48 | 3.51 | 3.51 | qfq | 11,397,065 | 40,994,538 | -3.31% |
| 2026-05-20 | 3.73 | 3.73 | 3.60 | 3.63 | 3.63 | qfq | 10,156,900 | 36,919,091 | -2.68% |
| 2026-05-19 | 3.82 | 3.83 | 3.67 | 3.73 | 3.73 | qfq | 18,686,623 | 69,995,083 | -0.27% |
| 2026-05-18 | 3.62 | 3.80 | 3.52 | 3.74 | 3.74 | qfq | 21,121,973 | 77,520,985 | 3.89% |
| 2026-05-15 | 3.63 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 11,457,700 | 41,397,571 | -0.55% |
| 2026-05-14 | 3.68 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 9,648,300 | 35,165,549 | -1.90% |
| 2026-05-13 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | qfq | 8,277,950 | 30,576,638 | 0.00% |
| 2026-05-12 | 3.76 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 8,481,250 | 31,548,005 | -2.38% |
| 2026-05-11 | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 14,216,629 | 53,598,012 | 1.61% |
| 2026-05-08 | 3.70 | 3.73 | 3.66 | 3.72 | 3.72 | qfq | 8,917,133 | 33,007,116 | 0.27% |
| 2026-05-07 | 3.73 | 3.76 | 3.69 | 3.71 | 3.71 | qfq | 11,694,949 | 43,557,491 | 0.00% |
| 2026-05-06 | 3.68 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 15,066,127 | 55,993,741 | 1.64% |
| 2026-04-30 | 3.64 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 10,949,491 | 40,231,767 | 0.27% |
| 2026-04-29 | 3.63 | 3.70 | 3.62 | 3.64 | 3.64 | qfq | 18,544,225 | 67,953,351 | -0.27% |
| 2026-04-28 | 3.59 | 3.77 | 3.55 | 3.65 | 3.65 | qfq | 26,583,600 | 97,139,427 | 4.29% |
| 2026-04-27 | 3.45 | 3.52 | 3.35 | 3.50 | 3.50 | qfq | 12,213,681 | 42,031,782 | 1.74% |
| 2026-04-24 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 11,072,751 | 37,733,456 | 1.47% |
| 2026-04-23 | 3.42 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 7,945,500 | 26,954,601 | 0.00% |
| 2026-04-22 | 3.38 | 3.42 | 3.37 | 3.39 | 3.39 | qfq | 6,449,681 | 21,896,329 | -0.29% |
| 2026-04-21 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 9,230,733 | 31,446,185 | -0.87% |
| 2026-04-20 | 3.45 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 10,113,366 | 34,574,565 | -0.29% |
| 2026-04-17 | 3.51 | 3.52 | 3.41 | 3.44 | 3.44 | qfq | 10,697,901 | 36,857,173 | -2.27% |
| 2026-04-16 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | qfq | 9,863,850 | 34,439,737 | 1.73% |
| 2026-04-15 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 9,369,104 | 32,644,897 | -1.98% |
| 2026-04-14 | 3.56 | 3.58 | 3.48 | 3.53 | 3.53 | qfq | 8,952,201 | 31,501,267 | 0.00% |
| 2026-04-13 | 3.48 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 8,280,515 | 29,127,382 | 0.57% |
| 2026-04-10 | 3.54 | 3.59 | 3.50 | 3.51 | 3.51 | qfq | 10,661,500 | 37,755,375 | 0.29% |
| 2026-04-09 | 3.63 | 3.63 | 3.49 | 3.50 | 3.50 | qfq | 12,023,300 | 42,455,194 | -3.58% |
| 2026-04-08 | 3.61 | 3.64 | 3.57 | 3.63 | 3.63 | qfq | 12,513,100 | 45,203,564 | 1.97% |
| 2026-04-07 | 3.42 | 3.56 | 3.41 | 3.56 | 3.56 | qfq | 9,089,742 | 31,998,425 | 4.09% |
| 2026-04-03 | 3.61 | 3.63 | 3.41 | 3.42 | 3.42 | qfq | 8,519,642 | 29,563,054 | -4.74% |
| 2026-04-02 | 3.63 | 3.66 | 3.55 | 3.59 | 3.59 | qfq | 6,693,000 | 24,066,322 | -1.91% |
| 2026-04-01 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | qfq | 8,301,359 | 30,378,630 | 0.83% |
| 2026-03-31 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | qfq | 7,094,900 | 26,125,725 | -1.36% |
| 2026-03-30 | 3.65 | 3.69 | 3.59 | 3.68 | 3.68 | qfq | 8,558,258 | 31,260,457 | 0.27% |
| 2026-03-27 | 3.62 | 3.69 | 3.58 | 3.67 | 3.67 | qfq | 7,914,200 | 28,814,676 | 1.38% |
| 2026-03-26 | 3.67 | 3.71 | 3.59 | 3.62 | 3.62 | qfq | 8,045,658 | 29,257,405 | -1.36% |
| 2026-03-25 | 3.64 | 3.69 | 3.57 | 3.67 | 3.67 | qfq | 7,890,296 | 28,777,359 | 1.94% |
| 2026-03-24 | 3.49 | 3.61 | 3.41 | 3.60 | 3.60 | qfq | 14,410,679 | 50,684,532 | 6.51% |
| 2026-03-23 | 3.53 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 13,397,133 | 46,401,247 | -5.85% |
| 2026-03-20 | 3.77 | 3.78 | 3.59 | 3.59 | 3.59 | qfq | 14,110,682 | 51,661,453 | -4.77% |
| 2026-03-19 | 3.86 | 3.87 | 3.72 | 3.77 | 3.77 | qfq | 9,931,909 | 37,538,813 | -2.84% |
| 2026-03-18 | 3.89 | 3.89 | 3.79 | 3.88 | 3.88 | qfq | 8,812,624 | 33,834,142 | 0.26% |
| 2026-03-17 | 3.91 | 3.97 | 3.86 | 3.87 | 3.87 | qfq | 9,958,000 | 39,034,961 | -1.02% |
| 2026-03-16 | 3.90 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 9,127,500 | 35,506,311 | 0.51% |
| 2026-03-13 | 3.90 | 3.95 | 3.88 | 3.89 | 3.89 | qfq | 8,764,434 | 34,309,968 | -0.51% |
| 2026-03-12 | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 7,478,635 | 29,278,577 | -0.76% |
| 2026-03-11 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 7,270,773 | 28,489,960 | 0.00% |
| 2026-03-10 | 3.96 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 9,376,010 | 36,914,764 | 0.00% |
| 2026-03-09 | 3.92 | 3.98 | 3.88 | 3.94 | 3.94 | qfq | 9,370,200 | 36,796,046 | -0.25% |
| 2026-03-06 | 3.85 | 3.97 | 3.83 | 3.95 | 3.95 | qfq | 9,835,394 | 38,468,558 | 2.60% |
| 2026-03-05 | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 8,024,453 | 30,962,133 | 1.32% |
| 2026-03-04 | 3.85 | 3.89 | 3.75 | 3.80 | 3.80 | qfq | 13,447,450 | 51,278,056 | -2.06% |
| 2026-03-03 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | qfq | 10,611,228 | 41,759,596 | -1.52% |
| 2026-03-02 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | qfq | 10,150,775 | 40,050,370 | -1.99% |
| 2026-02-27 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | qfq | 6,716,224 | 26,887,470 | 0.50% |
| 2026-02-26 | 4.02 | 4.03 | 3.98 | 4.00 | 4.00 | qfq | 7,449,750 | 29,771,077 | -0.50% |
| 2026-02-25 | 3.99 | 4.10 | 3.99 | 4.02 | 4.02 | qfq | 12,163,749 | 49,209,555 | 0.75% |
| 2026-02-24 | 3.90 | 4.03 | 3.89 | 3.99 | 3.99 | qfq | 13,245,127 | 52,627,360 | 3.37% |
| 2026-02-13 | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | qfq | 14,947,400 | 58,212,525 | -2.03% |
| 2026-02-12 | 4.04 | 4.06 | 3.92 | 3.94 | 3.94 | qfq | 12,444,049 | 49,551,738 | -2.48% |
| 2026-02-11 | 4.05 | 4.07 | 4.02 | 4.04 | 4.04 | qfq | 7,229,405 | 29,264,762 | 0.00% |
| 2026-02-10 | 4.06 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 8,894,400 | 35,958,891 | -0.25% |
| 2026-02-09 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 9,501,816 | 38,529,576 | 1.50% |
| 2026-02-06 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | qfq | 10,576,021 | 42,265,958 | 0.76% |
| 2026-02-05 | 3.95 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 13,372,165 | 53,358,845 | -0.75% |
| 2026-02-04 | 3.90 | 4.00 | 3.87 | 3.99 | 3.99 | qfq | 13,886,660 | 54,794,020 | 1.79% |
| 2026-02-03 | 3.92 | 3.94 | 3.85 | 3.92 | 3.92 | qfq | 13,961,299 | 54,496,009 | 2.08% |
| 2026-02-02 | 3.86 | 3.99 | 3.83 | 3.84 | 3.84 | qfq | 35,143,803 | 136,779,845 | -9.65% |
| 2026-01-30 | 4.29 | 4.30 | 4.18 | 4.25 | 4.25 | qfq | 13,973,778 | 59,312,176 | -0.93% |
| 2026-01-29 | 4.24 | 4.33 | 4.22 | 4.29 | 4.29 | qfq | 12,634,458 | 54,022,175 | 1.18% |
| 2026-01-28 | 4.27 | 4.30 | 4.22 | 4.24 | 4.24 | qfq | 10,018,390 | 42,617,537 | -0.93% |
| 2026-01-27 | 4.30 | 4.31 | 4.19 | 4.28 | 4.28 | qfq | 10,419,911 | 44,233,509 | -0.70% |
| 2026-01-26 | 4.30 | 4.32 | 4.25 | 4.31 | 4.31 | qfq | 10,565,472 | 45,323,741 | 0.00% |
| 2026-01-23 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | qfq | 10,334,134 | 44,357,498 | 0.23% |
| 2026-01-22 | 4.25 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 14,194,125 | 60,748,459 | 1.42% |
| 2026-01-21 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | qfq | 9,080,851 | 38,506,112 | -0.47% |
| 2026-01-20 | 4.21 | 4.26 | 4.20 | 4.26 | 4.26 | qfq | 13,794,767 | 58,557,513 | 1.19% |
| 2026-01-19 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | qfq | 9,358,892 | 39,293,733 | 0.72% |
| 2026-01-16 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 11,338,600 | 47,558,617 | -1.18% |
| 2026-01-15 | 4.28 | 4.30 | 4.20 | 4.23 | 4.23 | qfq | 19,619,253 | 83,138,299 | -1.86% |
| 2026-01-14 | 4.20 | 4.44 | 4.18 | 4.31 | 4.31 | qfq | 37,990,305 | 162,715,521 | 2.62% |
| 2026-01-13 | 4.20 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 15,867,138 | 66,948,551 | 0.00% |
| 2026-01-12 | 4.19 | 4.21 | 4.17 | 4.20 | 4.20 | qfq | 13,917,986 | 58,233,771 | 0.00% |
| 2026-01-09 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 12,030,242 | 50,543,333 | -0.24% |
| 2026-01-08 | 4.18 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 9,315,690 | 39,225,843 | 0.48% |
| 2026-01-07 | 4.16 | 4.30 | 4.13 | 4.19 | 4.19 | qfq | 16,595,765 | 69,740,768 | 0.72% |
| 2026-01-06 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 8,984,450 | 37,432,630 | 0.73% |
| 2026-01-05 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 7,363,450 | 30,335,886 | 0.73% |
| 2025-12-31 | 4.17 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 9,754,513 | 40,004,691 | -0.97% |
| 2025-12-30 | 4.19 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 8,245,700 | 34,340,619 | -1.43% |
| 2025-12-29 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 8,637,774 | 36,312,488 | -1.18% |
| 2025-12-26 | 4.24 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 10,963,712 | 46,478,599 | 0.24% |
| 2025-12-25 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | qfq | 8,525,999 | 36,069,762 | 0.00% |
| 2025-12-24 | 4.15 | 4.27 | 4.13 | 4.24 | 4.24 | qfq | 9,032,611 | 38,002,068 | 2.17% |
| 2025-12-23 | 4.24 | 4.25 | 4.14 | 4.15 | 4.15 | qfq | 7,879,117 | 32,990,006 | -2.12% |
| 2025-12-22 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | qfq | 5,692,237 | 24,095,187 | 0.00% |
| 2025-12-19 | 4.17 | 4.26 | 4.15 | 4.24 | 4.24 | qfq | 7,482,221 | 31,554,311 | 1.68% |
| 2025-12-18 | 4.05 | 4.20 | 4.02 | 4.17 | 4.17 | qfq | 13,242,115 | 55,025,191 | 2.71% |
| 2025-12-17 | 4.11 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 10,519,965 | 42,834,418 | -1.46% |
| 2025-12-16 | 4.19 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 8,378,820 | 34,715,639 | -2.37% |
| 2025-12-15 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 7,007,103 | 29,452,278 | 0.48% |
| 2025-12-12 | 4.19 | 4.26 | 4.17 | 4.20 | 4.20 | qfq | 9,973,593 | 42,080,515 | 0.24% |
| 2025-12-11 | 4.25 | 4.28 | 4.18 | 4.19 | 4.19 | qfq | 7,945,130 | 33,441,775 | -1.87% |
| 2025-12-10 | 4.26 | 4.30 | 4.22 | 4.27 | 4.27 | qfq | 7,606,518 | 32,400,948 | 0.00% |
| 2025-12-09 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | qfq | 6,875,600 | 29,411,227 | -1.16% |
| 2025-12-08 | 4.25 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 11,418,950 | 48,998,781 | 1.41% |
| 2025-12-05 | 4.24 | 4.27 | 4.16 | 4.26 | 4.26 | qfq | 9,853,900 | 41,657,824 | 1.67% |
| 2025-12-04 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 10,679,000 | 44,877,762 | -1.64% |
| 2025-12-03 | 4.22 | 4.27 | 4.20 | 4.26 | 4.26 | qfq | 10,449,658 | 44,315,260 | 0.47% |
| 2025-12-02 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | qfq | 8,681,547 | 36,669,805 | 0.00% |
| 2025-12-01 | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | qfq | 8,318,693 | 35,300,597 | -0.24% |
| 2025-11-28 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 8,391,302 | 35,433,296 | 1.43% |
| 2025-11-27 | 4.20 | 4.22 | 4.18 | 4.19 | 4.19 | qfq | 7,188,100 | 30,206,879 | 0.24% |
| 2025-11-26 | 4.18 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 10,131,000 | 42,513,626 | 0.00% |
| 2025-11-25 | 4.14 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 8,588,902 | 35,973,506 | 0.97% |
| 2025-11-24 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 11,672,480 | 48,187,954 | 0.73% |
| 2025-11-21 | 4.32 | 4.36 | 4.08 | 4.11 | 4.11 | qfq | 23,923,416 | 100,421,460 | -5.52% |
| 2025-11-20 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | qfq | 9,128,151 | 39,737,043 | -0.91% |
| 2025-11-19 | 4.46 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 14,498,952 | 63,740,199 | -1.79% |
| 2025-11-18 | 4.50 | 4.50 | 4.41 | 4.47 | 4.47 | qfq | 14,417,356 | 64,104,763 | -0.67% |
| 2025-11-17 | 4.52 | 4.53 | 4.45 | 4.50 | 4.50 | qfq | 12,307,100 | 55,379,105 | 0.00% |
| 2025-11-14 | 4.48 | 4.55 | 4.48 | 4.50 | 4.50 | qfq | 16,322,941 | 73,640,224 | 0.22% |
| 2025-11-13 | 4.46 | 4.51 | 4.42 | 4.49 | 4.49 | qfq | 13,993,115 | 62,751,477 | 0.90% |
| 2025-11-12 | 4.46 | 4.49 | 4.42 | 4.45 | 4.45 | qfq | 13,370,176 | 59,527,111 | -0.45% |
| 2025-11-11 | 4.43 | 4.49 | 4.41 | 4.47 | 4.47 | qfq | 12,406,701 | 55,373,775 | 0.68% |
| 2025-11-10 | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | qfq | 11,765,738 | 52,115,051 | 0.00% |
| 2025-11-07 | 4.39 | 4.44 | 4.38 | 4.44 | 4.44 | qfq | 12,900,512 | 56,960,054 | 1.14% |
| 2025-11-06 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | qfq | 9,720,600 | 42,639,031 | -0.68% |
| 2025-11-05 | 4.34 | 4.43 | 4.32 | 4.42 | 4.42 | qfq | 16,425,703 | 72,231,803 | 1.61% |
| 2025-11-04 | 4.33 | 4.35 | 4.30 | 4.35 | 4.35 | qfq | 9,305,800 | 40,316,563 | 0.46% |
| 2025-11-03 | 4.32 | 4.35 | 4.29 | 4.33 | 4.33 | qfq | 10,260,289 | 44,373,055 | 1.17% |
| 2025-10-31 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | qfq | 10,806,994 | 46,317,661 | 0.94% |
| 2025-10-30 | 4.34 | 4.35 | 4.23 | 4.24 | 4.24 | qfq | 15,805,611 | 67,654,540 | -2.53% |
| 2025-10-29 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 17,382,620 | 75,424,429 | -1.81% |
| 2025-10-28 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | qfq | 16,318,394 | 71,766,836 | 1.61% |
| 2025-10-27 | 4.38 | 4.40 | 4.33 | 4.36 | 4.36 | qfq | 9,915,490 | 43,344,495 | 0.23% |
| 2025-10-24 | 4.39 | 4.44 | 4.34 | 4.35 | 4.35 | qfq | 12,161,640 | 53,292,330 | -1.14% |
| 2025-10-23 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | qfq | 14,248,350 | 62,366,322 | 1.15% |
| 2025-10-22 | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 8,594,800 | 37,379,941 | 0.00% |
| 2025-10-21 | 4.25 | 4.36 | 4.24 | 4.35 | 4.35 | qfq | 15,781,504 | 68,084,742 | 2.35% |
| 2025-10-20 | 4.24 | 4.28 | 4.21 | 4.25 | 4.25 | qfq | 10,600,100 | 44,978,208 | 0.71% |
| 2025-10-17 | 4.25 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 15,377,710 | 65,986,502 | -0.94% |
| 2025-10-16 | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | qfq | 9,787,084 | 41,731,375 | -1.39% |
| 2025-10-15 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | qfq | 8,882,983 | 38,294,436 | 0.47% |
| 2025-10-14 | 4.30 | 4.38 | 4.28 | 4.30 | 4.30 | qfq | 13,547,705 | 58,726,279 | 0.23% |
| 2025-10-13 | 4.23 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 10,677,496 | 45,237,960 | -0.92% |
| 2025-10-10 | 4.27 | 4.35 | 4.25 | 4.33 | 4.33 | qfq | 14,300,653 | 61,613,472 | 0.93% |
| 2025-10-09 | 4.21 | 4.33 | 4.17 | 4.29 | 4.29 | qfq | 14,436,521 | 61,399,864 | 2.14% |
| 2025-09-30 | 4.29 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 12,591,600 | 53,260,744 | -1.87% |
| 2025-09-29 | 4.25 | 4.29 | 4.18 | 4.28 | 4.28 | qfq | 7,167,834 | 30,439,961 | 0.71% |
| 2025-09-26 | 4.24 | 4.33 | 4.20 | 4.25 | 4.25 | qfq | 10,013,732 | 42,637,320 | 0.24% |
| 2025-09-25 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | qfq | 11,207,275 | 47,800,134 | -0.93% |
| 2025-09-24 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | qfq | 11,111,596 | 47,168,269 | 0.71% |
| 2025-09-23 | 4.40 | 4.41 | 4.18 | 4.25 | 4.25 | qfq | 20,167,794 | 85,784,087 | -3.41% |
| 2025-09-22 | 4.51 | 4.53 | 4.36 | 4.40 | 4.40 | qfq | 24,403,338 | 107,527,254 | -2.22% |
| 2025-09-19 | 4.40 | 4.73 | 4.38 | 4.50 | 4.50 | qfq | 40,157,911 | 181,922,030 | 2.97% |
| 2025-09-18 | 4.52 | 4.57 | 4.35 | 4.37 | 4.37 | qfq | 33,511,435 | 149,669,435 | -4.17% |
| 2025-09-17 | 4.41 | 4.57 | 4.35 | 4.56 | 4.56 | qfq | 33,082,890 | 147,550,448 | 2.93% |
| 2025-09-16 | 4.49 | 4.49 | 4.37 | 4.43 | 4.43 | qfq | 19,444,650 | 85,868,570 | -1.34% |
| 2025-09-15 | 4.40 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 19,802,426 | 88,089,451 | 2.05% |
| 2025-09-12 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | qfq | 11,789,754 | 51,924,945 | -0.45% |
| 2025-09-11 | 4.42 | 4.44 | 4.32 | 4.42 | 4.42 | qfq | 15,171,029 | 66,436,478 | 0.45% |
| 2025-09-10 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | qfq | 15,420,728 | 68,185,163 | -0.23% |
| 2025-09-09 | 4.43 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 16,192,296 | 71,374,843 | -0.68% |
| 2025-09-08 | 4.31 | 4.58 | 4.31 | 4.44 | 4.44 | qfq | 27,958,088 | 123,947,075 | 3.26% |
| 2025-09-05 | 4.30 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 14,194,275 | 60,646,019 | 0.00% |
| 2025-09-04 | 4.29 | 4.36 | 4.20 | 4.30 | 4.30 | qfq | 18,994,563 | 81,480,036 | -0.23% |
| 2025-09-03 | 4.36 | 4.39 | 4.24 | 4.31 | 4.31 | qfq | 22,311,506 | 95,917,004 | -1.37% |
| 2025-09-02 | 4.44 | 4.45 | 4.28 | 4.37 | 4.37 | qfq | 25,500,072 | 111,390,258 | -1.58% |
| 2025-09-01 | 4.54 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 39,023,318 | 173,769,178 | -0.67% |
| 2025-08-29 | 4.30 | 4.63 | 4.23 | 4.47 | 4.47 | qfq | 50,734,889 | 223,148,092 | 4.20% |
| 2025-08-28 | 4.31 | 4.38 | 4.14 | 4.29 | 4.29 | qfq | 31,365,773 | 134,033,378 | -0.46% |
| 2025-08-27 | 4.30 | 4.43 | 4.27 | 4.31 | 4.31 | qfq | 37,541,816 | 162,752,169 | 0.23% |
| 2025-08-26 | 4.19 | 4.46 | 4.15 | 4.30 | 4.30 | qfq | 44,511,355 | 192,017,229 | 2.14% |
| 2025-08-25 | 4.22 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 18,231,401 | 77,090,367 | 0.00% |
| 2025-08-22 | 4.23 | 4.25 | 4.15 | 4.21 | 4.21 | qfq | 12,758,677 | 53,428,404 | -0.47% |
| 2025-08-21 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 13,344,262 | 56,368,552 | 0.24% |
| 2025-08-20 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | qfq | 14,326,418 | 60,002,095 | 1.20% |
| 2025-08-19 | 4.15 | 4.18 | 4.11 | 4.17 | 4.17 | qfq | 13,734,441 | 57,048,809 | 0.97% |
| 2025-08-18 | 4.15 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 14,950,400 | 61,957,012 | -0.24% |
| 2025-08-15 | 4.15 | 4.19 | 4.14 | 4.14 | 4.14 | qfq | 11,381,975 | 47,347,951 | -0.24% |
| 2025-08-14 | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | qfq | 13,140,857 | 55,064,740 | -2.35% |
| 2025-08-13 | 4.27 | 4.28 | 4.24 | 4.25 | 4.25 | qfq | 11,190,649 | 47,613,793 | -0.47% |
| 2025-08-12 | 4.27 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 7,582,095 | 32,294,226 | 0.23% |
| 2025-08-11 | 4.23 | 4.28 | 4.22 | 4.26 | 4.26 | qfq | 10,407,970 | 44,309,691 | 0.95% |
| 2025-08-08 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | qfq | 8,235,750 | 34,561,262 | 0.24% |
| 2025-08-07 | 4.21 | 4.23 | 4.18 | 4.21 | 4.21 | qfq | 8,509,216 | 35,742,563 | 0.00% |
| 2025-08-06 | 4.23 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 6,783,048 | 28,472,748 | -0.24% |
| 2025-08-05 | 4.22 | 4.24 | 4.19 | 4.22 | 4.22 | qfq | 8,237,552 | 34,761,211 | 0.48% |
| 2025-08-04 | 4.16 | 4.21 | 4.12 | 4.20 | 4.20 | qfq | 8,344,650 | 34,823,206 | 0.72% |
| 2025-08-01 | 4.14 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 8,399,803 | 35,031,053 | 0.48% |
| 2025-07-31 | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 13,200,420 | 55,077,706 | -2.81% |
| 2025-07-30 | 4.29 | 4.31 | 4.21 | 4.27 | 4.27 | qfq | 13,739,150 | 58,426,433 | -0.70% |
| 2025-07-29 | 4.35 | 4.37 | 4.26 | 4.30 | 4.30 | qfq | 8,358,300 | 35,895,982 | -1.15% |
| 2025-07-28 | 4.37 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 12,151,100 | 52,889,123 | 0.69% |
| 2025-07-25 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | qfq | 10,576,350 | 45,786,064 | -1.14% |
| 2025-07-24 | 4.31 | 4.38 | 4.30 | 4.37 | 4.37 | qfq | 12,327,007 | 53,614,146 | 1.39% |
| 2025-07-23 | 4.37 | 4.37 | 4.30 | 4.31 | 4.31 | qfq | 11,196,402 | 48,557,570 | -1.15% |
| 2025-07-22 | 4.33 | 4.37 | 4.29 | 4.36 | 4.36 | qfq | 13,269,350 | 57,526,523 | 0.46% |
| 2025-07-21 | 4.19 | 4.34 | 4.19 | 4.34 | 4.34 | qfq | 15,997,641 | 68,747,039 | 3.33% |
| 2025-07-18 | 4.18 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 9,701,650 | 40,557,481 | 0.96% |
| 2025-07-17 | 4.20 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 7,484,100 | 31,198,888 | -0.72% |
| 2025-07-16 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 10,700,400 | 44,724,980 | 0.96% |
| 2025-07-15 | 4.30 | 4.30 | 4.12 | 4.15 | 4.15 | qfq | 25,690,453 | 107,129,963 | -4.60% |
| 2025-07-14 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | qfq | 8,821,300 | 38,260,152 | 0.69% |
| 2025-07-11 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | qfq | 9,534,450 | 41,199,253 | -0.46% |
| 2025-07-10 | 4.29 | 4.36 | 4.27 | 4.34 | 4.34 | qfq | 10,467,132 | 45,192,167 | 1.40% |
| 2025-07-09 | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | qfq | 5,464,700 | 23,480,546 | -0.93% |
| 2025-07-08 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | qfq | 8,290,434 | 35,603,759 | 0.93% |
| 2025-07-07 | 4.22 | 4.29 | 4.20 | 4.28 | 4.28 | qfq | 11,864,488 | 50,625,806 | 1.42% |
| 2025-07-04 | 4.29 | 4.31 | 4.21 | 4.22 | 4.22 | qfq | 16,802,906 | 71,478,447 | -1.40% |
| 2025-07-03 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | qfq | 9,374,400 | 40,060,534 | 0.23% |
| 2025-07-02 | 4.25 | 4.28 | 4.22 | 4.27 | 4.27 | qfq | 9,941,002 | 42,280,260 | 0.71% |
| 2025-07-01 | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | qfq | 9,950,450 | 42,196,297 | -1.40% |
| 2025-06-30 | 4.22 | 4.30 | 4.18 | 4.30 | 4.30 | qfq | 14,826,647 | 63,171,654 | 2.38% |
| 2025-06-27 | 4.17 | 4.27 | 4.16 | 4.20 | 4.20 | qfq | 10,118,570 | 42,601,942 | 0.72% |
| 2025-06-26 | 4.12 | 4.23 | 4.09 | 4.17 | 4.17 | qfq | 14,314,831 | 59,532,139 | 1.46% |
| 2025-06-25 | 4.10 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 7,315,600 | 29,934,255 | 0.74% |
| 2025-06-24 | 3.98 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 9,680,436 | 39,254,876 | 2.77% |
| 2025-06-23 | 3.91 | 3.97 | 3.87 | 3.97 | 3.97 | qfq | 3,979,350 | 15,656,408 | 1.53% |
| 2025-06-20 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | qfq | 5,857,953 | 23,055,387 | -1.26% |
| 2025-06-19 | 4.03 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 7,550,100 | 30,016,454 | -1.74% |
| 2025-06-18 | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 5,354,450 | 21,584,697 | -0.98% |
| 2025-06-17 | 4.08 | 4.08 | 4.04 | 4.07 | 4.07 | qfq | 5,851,603 | 23,743,411 | 0.00% |
| 2025-06-16 | 4.04 | 4.10 | 4.04 | 4.07 | 4.07 | qfq | 5,184,890 | 21,113,047 | 0.49% |
| 2025-06-13 | 4.11 | 4.16 | 4.05 | 4.05 | 4.05 | qfq | 8,041,250 | 32,902,807 | -2.41% |
| 2025-06-12 | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | qfq | 6,938,048 | 28,716,321 | 0.00% |
| 2025-06-11 | 4.14 | 4.17 | 4.13 | 4.15 | 4.15 | qfq | 5,868,900 | 24,407,962 | 0.24% |
| 2025-06-10 | 4.18 | 4.19 | 4.10 | 4.14 | 4.14 | qfq | 9,323,152 | 38,626,673 | -0.72% |
| 2025-06-09 | 4.16 | 4.18 | 4.12 | 4.17 | 4.17 | qfq | 7,966,475 | 33,097,397 | 0.24% |
| 2025-06-06 | 4.11 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 9,862,375 | 40,782,857 | 1.71% |
| 2025-06-05 | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | qfq | 6,681,400 | 27,366,762 | -0.73% |
| 2025-06-04 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | qfq | 7,372,000 | 30,353,817 | 0.49% |
| 2025-06-03 | 4.06 | 4.11 | 4.04 | 4.10 | 4.10 | qfq | 7,714,100 | 31,535,664 | 0.99% |
| 2025-05-30 | 4.11 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 4,994,300 | 20,359,832 | -0.98% |
| 2025-05-29 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 8,844,950 | 36,288,901 | 0.49% |
| 2025-05-28 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 7,418,046 | 30,246,632 | -0.73% |
| 2025-05-27 | 4.10 | 4.12 | 4.06 | 4.11 | 4.06 | qfq | 5,535,779 | 22,629,777 | 0.49% |
| 2025-05-26 | 4.05 | 4.15 | 4.05 | 4.09 | 4.04 | qfq | 6,288,733 | 25,788,488 | 0.99% |
| 2025-05-23 | 4.10 | 4.15 | 4.05 | 4.05 | 4.00 | qfq | 7,742,197 | 31,784,776 | -1.46% |
| 2025-05-22 | 4.20 | 4.20 | 4.11 | 4.11 | 4.06 | qfq | 7,997,950 | 33,108,972 | -2.38% |
| 2025-05-21 | 4.19 | 4.21 | 4.15 | 4.21 | 4.16 | qfq | 8,367,125 | 34,979,304 | 0.72% |
| 2025-05-20 | 4.18 | 4.20 | 4.15 | 4.18 | 4.13 | qfq | 8,403,800 | 35,010,884 | -0.24% |
| 2025-05-19 | 4.15 | 4.19 | 4.13 | 4.19 | 4.14 | qfq | 10,760,790 | 44,840,915 | 1.21% |
| 2025-05-16 | 4.15 | 4.18 | 4.13 | 4.14 | 4.09 | qfq | 8,279,700 | 34,370,158 | 0.00% |
| 2025-05-15 | 4.12 | 4.18 | 4.11 | 4.14 | 4.09 | qfq | 11,926,070 | 49,505,582 | 0.24% |
| 2025-05-14 | 4.11 | 4.13 | 4.08 | 4.13 | 4.08 | qfq | 8,258,190 | 33,936,139 | 0.49% |
| 2025-05-13 | 4.18 | 4.18 | 4.10 | 4.11 | 4.06 | qfq | 10,017,800 | 41,351,961 | -0.96% |
| 2025-05-12 | 4.15 | 4.16 | 4.11 | 4.15 | 4.10 | qfq | 9,408,701 | 38,870,032 | 0.48% |
| 2025-05-09 | 4.16 | 4.18 | 4.13 | 4.13 | 4.08 | qfq | 9,521,300 | 39,495,081 | -0.72% |
| 2025-05-08 | 4.13 | 4.17 | 4.10 | 4.16 | 4.11 | qfq | 13,629,900 | 56,436,239 | 0.00% |
| 2025-05-07 | 4.12 | 4.18 | 4.10 | 4.16 | 4.11 | qfq | 23,570,106 | 97,366,536 | 0.97% |
| 2025-05-06 | 4.05 | 4.12 | 4.02 | 4.12 | 4.07 | qfq | 17,441,622 | 70,943,884 | 2.49% |
| 2025-04-30 | 4.09 | 4.09 | 4.02 | 4.02 | 3.97 | qfq | 22,834,703 | 92,394,835 | -2.43% |
| 2025-04-29 | 4.10 | 4.14 | 4.01 | 4.12 | 4.07 | qfq | 29,145,024 | 118,877,242 | -0.24% |
| 2025-04-28 | 4.39 | 4.43 | 4.05 | 4.13 | 4.08 | qfq | 61,692,685 | 255,835,628 | -4.18% |
| 2025-04-25 | 3.91 | 4.31 | 3.91 | 4.31 | 4.26 | qfq | 47,253,357 | 201,778,085 | 9.95% |
| 2025-04-24 | 3.93 | 3.95 | 3.87 | 3.92 | 3.87 | qfq | 4,336,450 | 16,967,927 | -0.25% |
| 2025-04-23 | 3.94 | 3.95 | 3.92 | 3.93 | 3.88 | qfq | 6,334,550 | 24,931,021 | -0.25% |
| 2025-04-22 | 3.90 | 3.98 | 3.90 | 3.94 | 3.89 | qfq | 7,561,381 | 29,781,169 | 0.00% |
| 2025-04-21 | 3.89 | 3.95 | 3.86 | 3.94 | 3.89 | qfq | 6,252,250 | 24,464,889 | 1.29% |
| 2025-04-18 | 3.90 | 3.91 | 3.86 | 3.89 | 3.84 | qfq | 3,057,500 | 11,875,636 | -0.26% |
| 2025-04-17 | 3.81 | 3.91 | 3.79 | 3.90 | 3.85 | qfq | 6,325,900 | 24,550,039 | 2.09% |
| 2025-04-16 | 3.88 | 3.88 | 3.76 | 3.82 | 3.77 | qfq | 4,910,600 | 18,749,182 | -1.29% |
| 2025-04-15 | 3.86 | 3.87 | 3.81 | 3.87 | 3.82 | qfq | 4,296,800 | 16,547,284 | 0.26% |
| 2025-04-14 | 3.85 | 3.87 | 3.82 | 3.86 | 3.81 | qfq | 5,498,769 | 21,175,305 | 1.31% |
| 2025-04-11 | 3.82 | 3.85 | 3.77 | 3.81 | 3.76 | qfq | 5,237,850 | 20,020,669 | -0.52% |
| 2025-04-10 | 3.77 | 3.85 | 3.77 | 3.83 | 3.78 | qfq | 10,085,050 | 38,545,037 | 1.86% |
| 2025-04-09 | 3.63 | 3.78 | 3.43 | 3.76 | 3.71 | qfq | 11,771,507 | 42,768,193 | 2.17% |
| 2025-04-08 | 3.72 | 3.76 | 3.60 | 3.68 | 3.64 | qfq | 13,832,000 | 50,919,205 | -1.08% |
| 2025-04-07 | 4.01 | 4.01 | 3.72 | 3.72 | 3.67 | qfq | 11,785,600 | 44,694,574 | -9.93% |
| 2025-04-03 | 4.05 | 4.13 | 4.05 | 4.13 | 4.08 | qfq | 6,453,752 | 26,437,057 | 1.23% |
| 2025-04-02 | 4.10 | 4.12 | 4.06 | 4.08 | 4.03 | qfq | 4,437,800 | 18,146,219 | -0.73% |
| 2025-04-01 | 4.05 | 4.15 | 4.05 | 4.11 | 4.06 | qfq | 6,801,000 | 27,991,826 | 1.48% |
| 2025-03-31 | 4.12 | 4.12 | 4.02 | 4.05 | 4.00 | qfq | 7,705,448 | 31,294,037 | -1.70% |
| 2025-03-28 | 4.21 | 4.21 | 4.11 | 4.12 | 4.07 | qfq | 6,751,400 | 27,960,302 | -1.67% |
| 2025-03-27 | 4.28 | 4.28 | 4.17 | 4.19 | 4.14 | qfq | 6,785,803 | 28,532,309 | -1.64% |
| 2025-03-26 | 4.20 | 4.28 | 4.17 | 4.26 | 4.21 | qfq | 9,285,950 | 39,374,226 | 1.67% |
| 2025-03-25 | 4.12 | 4.21 | 4.12 | 4.19 | 4.14 | qfq | 6,683,725 | 27,857,129 | 0.96% |
| 2025-03-24 | 4.24 | 4.25 | 4.08 | 4.15 | 4.10 | qfq | 11,056,500 | 45,878,824 | -2.12% |
| 2025-03-21 | 4.28 | 4.28 | 4.21 | 4.24 | 4.19 | qfq | 8,756,400 | 37,141,992 | -0.47% |
| 2025-03-20 | 4.27 | 4.30 | 4.22 | 4.26 | 4.21 | qfq | 9,332,200 | 39,807,062 | 0.00% |
| 2025-03-19 | 4.25 | 4.28 | 4.20 | 4.26 | 4.21 | qfq | 9,965,156 | 42,325,394 | 0.24% |
| 2025-03-18 | 4.26 | 4.28 | 4.21 | 4.25 | 4.20 | qfq | 7,582,903 | 32,135,049 | -0.23% |
| 2025-03-17 | 4.22 | 4.27 | 4.22 | 4.26 | 4.21 | qfq | 10,275,650 | 43,661,141 | 0.95% |
| 2025-03-14 | 4.19 | 4.24 | 4.15 | 4.22 | 4.17 | qfq | 13,156,600 | 55,347,629 | 0.72% |
| 2025-03-13 | 4.21 | 4.27 | 4.14 | 4.19 | 4.14 | qfq | 16,861,312 | 70,688,768 | -1.87% |
| 2025-03-12 | 4.31 | 4.57 | 4.23 | 4.27 | 4.22 | qfq | 34,137,361 | 147,610,662 | 2.40% |
| 2025-03-11 | 4.05 | 4.17 | 4.01 | 4.17 | 4.12 | qfq | 13,894,201 | 56,968,975 | 2.46% |
| 2025-03-10 | 4.04 | 4.09 | 4.04 | 4.07 | 4.02 | qfq | 6,623,100 | 26,930,241 | 0.99% |
| 2025-03-07 | 4.10 | 4.10 | 4.03 | 4.03 | 3.98 | qfq | 10,482,451 | 42,584,107 | -1.95% |
| 2025-03-06 | 4.09 | 4.12 | 4.06 | 4.11 | 4.06 | qfq | 7,375,001 | 30,255,539 | 0.49% |
| 2025-03-05 | 4.14 | 4.14 | 4.05 | 4.09 | 4.04 | qfq | 7,928,975 | 32,309,634 | -1.21% |
| 2025-03-04 | 4.13 | 4.14 | 4.10 | 4.14 | 4.09 | qfq | 7,138,000 | 29,443,614 | 0.73% |
| 2025-03-03 | 4.09 | 4.13 | 4.07 | 4.11 | 4.06 | qfq | 7,618,850 | 31,268,290 | 0.74% |
| 2025-02-28 | 4.12 | 4.15 | 4.08 | 4.08 | 4.03 | qfq | 8,541,100 | 35,131,215 | -1.45% |
| 2025-02-27 | 4.16 | 4.17 | 4.07 | 4.14 | 4.09 | qfq | 8,331,200 | 34,273,476 | -0.24% |
| 2025-02-26 | 4.07 | 4.16 | 4.06 | 4.15 | 4.10 | qfq | 9,718,250 | 40,043,552 | 1.97% |
| 2025-02-25 | 4.12 | 4.12 | 4.06 | 4.07 | 4.02 | qfq | 6,925,000 | 28,293,420 | -1.69% |
| 2025-02-24 | 4.06 | 4.14 | 4.01 | 4.14 | 4.09 | qfq | 11,665,350 | 47,873,929 | 2.22% |
| 2025-02-21 | 4.06 | 4.06 | 3.97 | 4.05 | 4.00 | qfq | 7,390,199 | 29,703,873 | 0.00% |
| 2025-02-20 | 4.02 | 4.05 | 4.01 | 4.05 | 4.00 | qfq | 5,401,601 | 21,777,597 | 0.50% |
| 2025-02-19 | 4.01 | 4.04 | 3.99 | 4.03 | 3.98 | qfq | 5,450,850 | 21,907,849 | 0.50% |
| 2025-02-18 | 4.09 | 4.09 | 4.00 | 4.01 | 3.96 | qfq | 8,072,002 | 32,646,148 | -1.96% |
| 2025-02-17 | 4.08 | 4.10 | 4.05 | 4.09 | 4.04 | qfq | 7,539,050 | 30,681,982 | 0.49% |
| 2025-02-14 | 4.10 | 4.13 | 4.06 | 4.07 | 4.02 | qfq | 7,314,000 | 29,850,221 | -0.97% |
| 2025-02-13 | 4.14 | 4.17 | 4.10 | 4.11 | 4.06 | qfq | 7,055,465 | 29,111,911 | -0.96% |
| 2025-02-12 | 4.13 | 4.17 | 4.09 | 4.15 | 4.10 | qfq | 8,801,002 | 36,365,851 | 0.00% |
| 2025-02-11 | 4.15 | 4.18 | 4.11 | 4.15 | 4.10 | qfq | 9,679,850 | 40,171,186 | 0.24% |
| 2025-02-10 | 4.10 | 4.15 | 4.10 | 4.14 | 4.09 | qfq | 17,079,128 | 70,568,729 | 0.73% |
| 2025-02-07 | 3.97 | 4.30 | 3.96 | 4.11 | 4.06 | qfq | 27,765,722 | 114,982,178 | 4.05% |
| 2025-02-06 | 3.93 | 3.95 | 3.87 | 3.95 | 3.90 | qfq | 7,943,749 | 31,054,130 | 0.77% |
| 2025-02-05 | 3.95 | 3.98 | 3.90 | 3.92 | 3.87 | qfq | 5,477,803 | 21,486,516 | -0.25% |
| 2025-01-27 | 3.94 | 4.04 | 3.93 | 3.93 | 3.88 | qfq | 8,560,000 | 34,071,467 | 0.00% |
| 2025-01-24 | 3.95 | 3.95 | 3.88 | 3.93 | 3.88 | qfq | 7,124,399 | 27,943,682 | 0.00% |
| 2025-01-23 | 3.99 | 4.04 | 3.93 | 3.93 | 3.88 | qfq | 13,132,847 | 52,342,049 | -0.51% |
| 2025-01-22 | 4.02 | 4.04 | 3.93 | 3.95 | 3.90 | qfq | 10,726,682 | 42,520,794 | -1.74% |
| 2025-01-21 | 4.08 | 4.14 | 4.00 | 4.02 | 3.97 | qfq | 14,555,246 | 58,657,734 | -1.95% |
| 2025-01-20 | 3.99 | 4.24 | 3.94 | 4.10 | 4.05 | qfq | 26,985,305 | 110,375,885 | 3.54% |
| 2025-01-17 | 4.00 | 4.04 | 3.93 | 3.96 | 3.91 | qfq | 18,878,939 | 74,855,534 | -1.74% |
| 2025-01-16 | 4.03 | 4.13 | 4.00 | 4.03 | 3.98 | qfq | 29,229,609 | 118,600,375 | -0.49% |
| 2025-01-15 | 4.23 | 4.29 | 4.00 | 4.05 | 4.00 | qfq | 46,139,216 | 187,922,920 | -5.59% |
| 2025-01-14 | 4.04 | 4.44 | 3.99 | 4.29 | 4.24 | qfq | 68,056,999 | 292,152,402 | 6.19% |
| 2025-01-13 | 3.77 | 4.04 | 3.62 | 4.04 | 3.99 | qfq | 33,105,351 | 131,267,344 | 10.08% |
| 2025-01-10 | 3.75 | 3.77 | 3.65 | 3.67 | 3.63 | qfq | 4,563,300 | 16,855,039 | -1.87% |
| 2025-01-09 | 3.79 | 3.79 | 3.73 | 3.74 | 3.69 | qfq | 4,165,900 | 15,644,102 | -1.32% |
| 2025-01-08 | 3.78 | 3.81 | 3.69 | 3.79 | 3.74 | qfq | 5,748,615 | 21,635,081 | -0.26% |
| 2025-01-07 | 3.79 | 3.83 | 3.72 | 3.80 | 3.75 | qfq | 5,046,363 | 18,991,682 | 0.26% |
| 2025-01-06 | 3.75 | 3.81 | 3.64 | 3.79 | 3.74 | qfq | 5,813,900 | 21,823,717 | 0.80% |
| 2025-01-03 | 3.89 | 3.90 | 3.72 | 3.76 | 3.71 | qfq | 8,791,950 | 33,523,844 | -3.09% |
| 2025-01-02 | 3.95 | 3.99 | 3.82 | 3.88 | 3.83 | qfq | 7,010,800 | 27,407,734 | -1.52% |
| 2024-12-31 | 4.01 | 4.04 | 3.91 | 3.94 | 3.89 | qfq | 7,315,896 | 29,055,744 | -1.25% |
| 2024-12-30 | 4.07 | 4.07 | 3.97 | 3.99 | 3.94 | qfq | 7,214,887 | 28,831,731 | -1.97% |
| 2024-12-27 | 3.99 | 4.08 | 3.98 | 4.07 | 4.02 | qfq | 7,007,627 | 28,377,420 | 2.01% |
| 2024-12-26 | 3.99 | 4.03 | 3.98 | 3.99 | 3.94 | qfq | 5,010,510 | 20,054,077 | -0.50% |
| 2024-12-25 | 4.07 | 4.10 | 3.96 | 4.01 | 3.96 | qfq | 6,439,457 | 25,794,865 | -1.96% |
| 2024-12-24 | 4.04 | 4.12 | 4.03 | 4.09 | 4.04 | qfq | 8,555,942 | 34,856,413 | 1.49% |
| 2024-12-23 | 4.22 | 4.28 | 4.02 | 4.03 | 3.98 | qfq | 14,359,655 | 58,637,652 | -4.73% |
| 2024-12-20 | 4.25 | 4.46 | 4.20 | 4.23 | 4.18 | qfq | 17,162,426 | 73,821,308 | 1.93% |
| 2024-12-19 | 4.17 | 4.19 | 4.10 | 4.15 | 4.10 | qfq | 7,128,650 | 29,496,455 | -0.95% |
| 2024-12-18 | 4.22 | 4.27 | 4.16 | 4.19 | 4.14 | qfq | 7,974,200 | 33,603,656 | -0.71% |
| 2024-12-17 | 4.38 | 4.39 | 4.20 | 4.22 | 4.17 | qfq | 12,923,321 | 55,058,318 | -3.87% |
| 2024-12-16 | 4.38 | 4.44 | 4.37 | 4.39 | 4.34 | qfq | 8,267,105 | 36,357,389 | 0.23% |
| 2024-12-13 | 4.48 | 4.51 | 4.37 | 4.38 | 4.33 | qfq | 11,484,003 | 50,758,790 | -2.88% |
| 2024-12-12 | 4.42 | 4.51 | 4.39 | 4.51 | 4.46 | qfq | 18,844,774 | 84,271,248 | 2.73% |
| 2024-12-11 | 4.35 | 4.43 | 4.32 | 4.39 | 4.34 | qfq | 11,820,600 | 51,923,153 | 1.15% |
| 2024-12-10 | 4.51 | 4.51 | 4.32 | 4.34 | 4.29 | qfq | 13,195,253 | 57,937,795 | -0.69% |
| 2024-12-09 | 4.37 | 4.39 | 4.31 | 4.37 | 4.32 | qfq | 10,372,850 | 45,158,215 | 0.23% |
| 2024-12-06 | 4.30 | 4.42 | 4.29 | 4.36 | 4.31 | qfq | 15,204,540 | 66,114,240 | 1.63% |
| 2024-12-05 | 4.26 | 4.31 | 4.26 | 4.29 | 4.24 | qfq | 7,323,500 | 31,360,635 | 0.00% |
| 2024-12-04 | 4.37 | 4.37 | 4.27 | 4.29 | 4.24 | qfq | 8,684,300 | 37,508,840 | -2.05% |
| 2024-12-03 | 4.35 | 4.41 | 4.32 | 4.38 | 4.33 | qfq | 10,778,300 | 46,980,570 | 0.69% |
| 2024-12-02 | 4.27 | 4.36 | 4.24 | 4.35 | 4.30 | qfq | 13,951,633 | 60,304,719 | 2.59% |
| 2024-11-29 | 4.21 | 4.27 | 4.17 | 4.24 | 4.19 | qfq | 11,663,590 | 49,382,294 | 0.24% |
| 2024-11-28 | 4.19 | 4.27 | 4.17 | 4.23 | 4.18 | qfq | 12,343,173 | 52,317,420 | 1.44% |
| 2024-11-27 | 4.17 | 4.17 | 4.03 | 4.17 | 4.12 | qfq | 10,593,010 | 43,487,252 | 0.00% |
| 2024-11-26 | 4.19 | 4.23 | 4.16 | 4.17 | 4.12 | qfq | 7,769,650 | 32,617,787 | -0.48% |
| 2024-11-25 | 4.16 | 4.20 | 4.11 | 4.19 | 4.14 | qfq | 9,055,771 | 37,707,399 | 1.70% |
| 2024-11-22 | 4.23 | 4.27 | 4.11 | 4.12 | 4.07 | qfq | 12,980,649 | 54,567,686 | -2.83% |
| 2024-11-21 | 4.25 | 4.27 | 4.20 | 4.24 | 4.19 | qfq | 11,065,085 | 46,858,793 | 0.24% |
| 2024-11-20 | 4.22 | 4.25 | 4.15 | 4.23 | 4.18 | qfq | 14,199,474 | 59,702,985 | -0.47% |
| 2024-11-19 | 4.16 | 4.28 | 4.08 | 4.25 | 4.20 | qfq | 21,550,597 | 90,194,118 | 2.66% |
| 2024-11-18 | 4.11 | 4.31 | 4.08 | 4.14 | 4.09 | qfq | 24,510,707 | 102,285,017 | 4.02% |
| 2024-11-15 | 4.03 | 4.08 | 3.97 | 3.98 | 3.93 | qfq | 8,117,750 | 32,672,294 | -1.49% |
| 2024-11-14 | 4.18 | 4.19 | 4.04 | 4.04 | 3.99 | qfq | 9,686,523 | 39,581,839 | -3.35% |
| 2024-11-13 | 4.18 | 4.21 | 4.12 | 4.18 | 4.13 | qfq | 7,196,642 | 29,936,102 | -0.24% |
| 2024-11-12 | 4.27 | 4.28 | 4.15 | 4.19 | 4.14 | qfq | 11,060,776 | 46,623,128 | -1.64% |
| 2024-11-11 | 4.23 | 4.27 | 4.19 | 4.26 | 4.21 | qfq | 9,725,994 | 41,125,712 | 0.00% |
| 2024-11-08 | 4.30 | 4.40 | 4.24 | 4.26 | 4.21 | qfq | 20,024,826 | 86,133,776 | 0.00% |
| 2024-11-07 | 4.09 | 4.27 | 4.07 | 4.26 | 4.21 | qfq | 15,756,882 | 66,360,089 | 3.65% |
| 2024-11-06 | 4.03 | 4.12 | 4.03 | 4.11 | 4.06 | qfq | 12,825,674 | 52,486,974 | 1.73% |
| 2024-11-05 | 3.94 | 4.04 | 3.94 | 4.04 | 3.99 | qfq | 10,302,353 | 41,380,432 | 1.76% |
| 2024-11-04 | 3.94 | 3.98 | 3.90 | 3.97 | 3.92 | qfq | 6,905,175 | 27,154,489 | 0.76% |
| 2024-11-01 | 4.03 | 4.06 | 3.92 | 3.94 | 3.89 | qfq | 9,221,778 | 36,578,744 | -2.72% |
| 2024-10-31 | 3.99 | 4.06 | 3.97 | 4.05 | 4.00 | qfq | 9,384,863 | 37,790,221 | 2.27% |
| 2024-10-30 | 3.91 | 3.99 | 3.91 | 3.96 | 3.91 | qfq | 6,177,700 | 24,390,503 | 0.51% |
| 2024-10-29 | 4.06 | 4.08 | 3.92 | 3.94 | 3.89 | qfq | 12,729,283 | 50,671,537 | -3.67% |
| 2024-10-28 | 4.00 | 4.09 | 4.00 | 4.09 | 4.04 | qfq | 10,116,764 | 40,985,926 | 3.28% |
| 2024-10-25 | 3.87 | 3.97 | 3.86 | 3.96 | 3.91 | qfq | 10,633,075 | 41,900,333 | 2.86% |
| 2024-10-24 | 3.85 | 3.88 | 3.83 | 3.85 | 3.80 | qfq | 4,692,466 | 18,062,379 | -0.26% |
| 2024-10-23 | 3.87 | 3.89 | 3.83 | 3.86 | 3.81 | qfq | 6,923,285 | 26,743,499 | 0.26% |
| 2024-10-22 | 3.80 | 3.85 | 3.75 | 3.85 | 3.80 | qfq | 7,379,705 | 28,142,589 | 1.58% |
| 2024-10-21 | 3.84 | 3.84 | 3.77 | 3.79 | 3.74 | qfq | 7,088,245 | 26,933,128 | -0.79% |
| 2024-10-18 | 3.81 | 3.85 | 3.73 | 3.82 | 3.77 | qfq | 8,373,711 | 31,762,117 | 1.33% |
| 2024-10-17 | 3.87 | 3.89 | 3.76 | 3.77 | 3.72 | qfq | 5,963,800 | 22,838,891 | -2.08% |
| 2024-10-16 | 3.77 | 3.87 | 3.77 | 3.85 | 3.80 | qfq | 5,269,474 | 20,240,330 | 1.05% |
| 2024-10-15 | 3.88 | 3.89 | 3.80 | 3.81 | 3.76 | qfq | 5,959,465 | 22,917,139 | -2.06% |
| 2024-10-14 | 3.82 | 3.89 | 3.82 | 3.89 | 3.84 | qfq | 7,434,144 | 28,705,113 | 2.10% |
| 2024-10-11 | 3.90 | 3.93 | 3.78 | 3.81 | 3.76 | qfq | 7,461,939 | 28,659,648 | -2.06% |
| 2024-10-10 | 3.86 | 3.99 | 3.79 | 3.89 | 3.84 | qfq | 10,799,039 | 42,019,615 | 1.04% |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.85 | 3.80 | qfq | 17,126,091 | 68,649,237 | -9.62% |
| 2024-10-08 | 4.42 | 4.42 | 4.04 | 4.26 | 4.21 | qfq | 28,268,114 | 119,858,080 | 5.97% |
| 2024-09-30 | 3.88 | 4.06 | 3.80 | 4.02 | 3.97 | qfq | 21,099,460 | 83,337,837 | 7.49% |
| 2024-09-27 | 3.71 | 3.77 | 3.63 | 3.74 | 3.69 | qfq | 9,796,889 | 36,286,549 | 3.60% |
| 2024-09-26 | 3.49 | 3.62 | 3.47 | 3.61 | 3.57 | qfq | 9,280,718 | 32,898,299 | 3.74% |
| 2024-09-25 | 3.45 | 3.57 | 3.45 | 3.48 | 3.44 | qfq | 7,975,900 | 28,008,931 | 1.46% |
| 2024-09-24 | 3.36 | 3.44 | 3.35 | 3.43 | 3.39 | qfq | 6,223,800 | 21,220,081 | 2.08% |
| 2024-09-23 | 3.33 | 3.37 | 3.29 | 3.36 | 3.32 | qfq | 2,874,120 | 9,598,234 | 0.90% |
| 2024-09-20 | 3.33 | 3.35 | 3.30 | 3.33 | 3.29 | qfq | 2,799,500 | 9,312,721 | 0.00% |
| 2024-09-19 | 3.21 | 3.34 | 3.21 | 3.33 | 3.29 | qfq | 4,542,870 | 14,957,259 | 3.74% |
| 2024-09-18 | 3.27 | 3.28 | 3.15 | 3.21 | 3.17 | qfq | 4,129,150 | 13,223,669 | -1.83% |
| 2024-09-13 | 3.27 | 3.31 | 3.26 | 3.27 | 3.23 | qfq | 2,729,095 | 8,970,914 | -0.30% |
| 2024-09-12 | 3.27 | 3.33 | 3.27 | 3.28 | 3.24 | qfq | 2,357,150 | 7,768,052 | 0.00% |
| 2024-09-11 | 3.29 | 3.31 | 3.26 | 3.28 | 3.24 | qfq | 2,271,483 | 7,456,677 | -0.91% |
| 2024-09-10 | 3.30 | 3.33 | 3.25 | 3.31 | 3.27 | qfq | 3,481,051 | 11,439,460 | 0.00% |
| 2024-09-09 | 3.32 | 3.34 | 3.26 | 3.31 | 3.27 | qfq | 2,377,074 | 7,844,793 | -0.30% |
| 2024-09-06 | 3.36 | 3.38 | 3.32 | 3.32 | 3.28 | qfq | 2,347,167 | 7,857,430 | -1.48% |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | 3.33 | qfq | 2,248,166 | 7,562,192 | 0.90% |
| 2024-09-04 | 3.39 | 3.40 | 3.32 | 3.34 | 3.30 | qfq | 2,665,200 | 8,971,489 | -1.47% |
| 2024-09-03 | 3.38 | 3.42 | 3.37 | 3.39 | 3.35 | qfq | 2,336,235 | 7,928,847 | 0.59% |
| 2024-09-02 | 3.39 | 3.42 | 3.36 | 3.37 | 3.33 | qfq | 2,944,700 | 9,985,129 | -0.59% |
| 2024-08-30 | 3.33 | 3.42 | 3.32 | 3.39 | 3.35 | qfq | 5,114,762 | 17,290,322 | 2.11% |
| 2024-08-29 | 3.32 | 3.36 | 3.29 | 3.32 | 3.28 | qfq | 3,529,600 | 11,742,964 | -0.30% |
| 2024-08-28 | 3.31 | 3.34 | 3.26 | 3.33 | 3.29 | qfq | 3,261,241 | 10,799,577 | 0.00% |
| 2024-08-27 | 3.34 | 3.36 | 3.30 | 3.33 | 3.29 | qfq | 2,358,112 | 7,841,771 | -0.60% |
| 2024-08-26 | 3.28 | 3.36 | 3.28 | 3.35 | 3.31 | qfq | 2,841,129 | 9,465,860 | 2.13% |
| 2024-08-23 | 3.31 | 3.32 | 3.27 | 3.28 | 3.24 | qfq | 2,772,383 | 9,111,023 | -0.91% |
| 2024-08-22 | 3.34 | 3.37 | 3.30 | 3.31 | 3.27 | qfq | 2,507,026 | 8,333,577 | -1.49% |
| 2024-08-21 | 3.36 | 3.38 | 3.33 | 3.36 | 3.32 | qfq | 2,599,000 | 8,718,025 | -0.59% |
| 2024-08-20 | 3.43 | 3.44 | 3.35 | 3.38 | 3.34 | qfq | 2,559,702 | 8,655,871 | -1.46% |
| 2024-08-19 | 3.46 | 3.47 | 3.42 | 3.43 | 3.39 | qfq | 1,843,300 | 6,341,601 | -0.29% |
| 2024-08-16 | 3.48 | 3.49 | 3.42 | 3.44 | 3.40 | qfq | 2,600,400 | 8,976,199 | -1.15% |
| 2024-08-15 | 3.46 | 3.50 | 3.43 | 3.48 | 3.44 | qfq | 2,883,342 | 10,013,235 | 0.29% |
| 2024-08-14 | 3.50 | 3.52 | 3.47 | 3.47 | 3.43 | qfq | 2,683,125 | 9,375,900 | -0.57% |
| 2024-08-13 | 3.47 | 3.49 | 3.40 | 3.49 | 3.45 | qfq | 2,407,400 | 8,319,932 | 0.87% |
| 2024-08-12 | 3.47 | 3.50 | 3.42 | 3.46 | 3.42 | qfq | 2,830,210 | 9,787,217 | 0.00% |
| 2024-08-09 | 3.48 | 3.55 | 3.46 | 3.46 | 3.42 | qfq | 4,734,486 | 16,606,100 | -0.29% |
| 2024-08-08 | 3.46 | 3.49 | 3.42 | 3.47 | 3.43 | qfq | 2,271,600 | 7,849,887 | 0.29% |
| 2024-08-07 | 3.47 | 3.47 | 3.43 | 3.46 | 3.42 | qfq | 1,394,915 | 4,820,991 | 0.00% |
| 2024-08-06 | 3.42 | 3.47 | 3.41 | 3.46 | 3.42 | qfq | 2,699,688 | 9,264,978 | 2.06% |
| 2024-08-05 | 3.45 | 3.49 | 3.39 | 3.39 | 3.35 | qfq | 2,733,700 | 9,422,237 | -1.74% |
| 2024-08-02 | 3.49 | 3.50 | 3.44 | 3.45 | 3.41 | qfq | 2,754,423 | 9,564,549 | -1.15% |
| 2024-08-01 | 3.50 | 3.52 | 3.47 | 3.49 | 3.45 | qfq | 2,741,950 | 9,568,779 | -0.29% |
| 2024-07-31 | 3.41 | 3.51 | 3.40 | 3.50 | 3.46 | qfq | 4,257,734 | 14,782,777 | 2.64% |
| 2024-07-30 | 3.38 | 3.42 | 3.35 | 3.41 | 3.37 | qfq | 2,931,050 | 9,927,740 | 1.49% |
| 2024-07-29 | 3.40 | 3.40 | 3.35 | 3.36 | 3.32 | qfq | 2,378,850 | 8,024,533 | -0.59% |
| 2024-07-26 | 3.35 | 3.38 | 3.34 | 3.38 | 3.34 | qfq | 1,709,346 | 5,753,038 | 1.20% |
| 2024-07-25 | 3.28 | 3.36 | 3.27 | 3.34 | 3.30 | qfq | 2,668,600 | 8,855,970 | 1.21% |
| 2024-07-24 | 3.32 | 3.34 | 3.27 | 3.30 | 3.26 | qfq | 2,522,700 | 8,321,618 | -0.60% |
| 2024-07-23 | 3.35 | 3.39 | 3.32 | 3.32 | 3.28 | qfq | 2,105,000 | 7,067,087 | -0.90% |
| 2024-07-22 | 3.33 | 3.36 | 3.31 | 3.35 | 3.31 | qfq | 2,199,400 | 7,343,843 | 0.30% |
| 2024-07-19 | 3.35 | 3.35 | 3.30 | 3.34 | 3.30 | qfq | 2,709,950 | 9,025,637 | -0.60% |
| 2024-07-18 | 3.37 | 3.38 | 3.30 | 3.36 | 3.32 | qfq | 2,602,650 | 8,697,128 | -0.30% |
| 2024-07-17 | 3.35 | 3.39 | 3.32 | 3.37 | 3.33 | qfq | 2,717,883 | 9,118,345 | 0.90% |
| 2024-07-16 | 3.33 | 3.36 | 3.31 | 3.34 | 3.30 | qfq | 2,609,297 | 8,698,636 | -0.30% |
| 2024-07-15 | 3.42 | 3.42 | 3.33 | 3.35 | 3.31 | qfq | 2,349,166 | 7,890,680 | -2.05% |
| 2024-07-12 | 3.44 | 3.47 | 3.40 | 3.42 | 3.38 | qfq | 2,091,250 | 7,182,793 | 0.00% |
| 2024-07-11 | 3.37 | 3.43 | 3.34 | 3.42 | 3.38 | qfq | 4,807,089 | 16,314,890 | 3.95% |
| 2024-07-10 | 3.35 | 3.38 | 3.28 | 3.29 | 3.25 | qfq | 3,492,700 | 11,592,525 | -2.37% |
| 2024-07-09 | 3.36 | 3.39 | 3.26 | 3.37 | 3.33 | qfq | 4,524,856 | 15,021,286 | 0.30% |
| 2024-07-08 | 3.50 | 3.50 | 3.36 | 3.36 | 3.32 | qfq | 2,860,600 | 9,709,497 | -3.45% |
| 2024-07-05 | 3.45 | 3.49 | 3.42 | 3.48 | 3.44 | qfq | 1,940,307 | 6,735,973 | 0.87% |
| 2024-07-04 | 3.55 | 3.57 | 3.43 | 3.45 | 3.41 | qfq | 3,489,900 | 12,133,953 | -2.82% |
| 2024-07-03 | 3.58 | 3.59 | 3.55 | 3.55 | 3.51 | qfq | 2,623,904 | 9,366,292 | -0.84% |
| 2024-07-02 | 3.55 | 3.59 | 3.53 | 3.58 | 3.54 | qfq | 3,370,500 | 12,047,619 | 0.85% |
| 2024-07-01 | 3.50 | 3.55 | 3.48 | 3.55 | 3.51 | qfq | 2,942,345 | 10,361,860 | 1.43% |
| 2024-06-28 | 3.45 | 3.54 | 3.45 | 3.50 | 3.46 | qfq | 2,300,323 | 8,074,517 | 0.86% |
| 2024-06-27 | 3.51 | 3.53 | 3.46 | 3.47 | 3.43 | qfq | 1,998,800 | 6,983,962 | -1.14% |
| 2024-06-26 | 3.44 | 3.52 | 3.41 | 3.51 | 3.47 | qfq | 2,967,640 | 10,314,007 | 2.03% |
| 2024-06-25 | 3.40 | 3.47 | 3.39 | 3.44 | 3.40 | qfq | 2,202,403 | 7,560,985 | 1.47% |
| 2024-06-24 | 3.48 | 3.50 | 3.36 | 3.39 | 3.35 | qfq | 3,696,900 | 12,608,998 | -3.42% |
| 2024-06-21 | 3.50 | 3.53 | 3.46 | 3.51 | 3.47 | qfq | 2,119,250 | 7,430,201 | 0.29% |
| 2024-06-20 | 3.56 | 3.57 | 3.47 | 3.50 | 3.46 | qfq | 3,360,100 | 11,786,782 | -1.69% |
| 2024-06-19 | 3.58 | 3.61 | 3.55 | 3.56 | 3.52 | qfq | 2,849,100 | 10,173,274 | -0.28% |
| 2024-06-18 | 3.54 | 3.58 | 3.52 | 3.57 | 3.53 | qfq | 2,763,246 | 9,818,490 | 1.13% |
| 2024-06-17 | 3.47 | 3.58 | 3.47 | 3.53 | 3.49 | qfq | 3,942,800 | 13,955,677 | -0.84% |
| 2024-06-14 | 3.53 | 3.57 | 3.50 | 3.56 | 3.52 | qfq | 3,310,000 | 11,719,685 | 0.56% |
| 2024-06-13 | 3.59 | 3.61 | 3.50 | 3.54 | 3.50 | qfq | 4,579,800 | 16,260,631 | -1.39% |
| 2024-06-12 | 3.61 | 3.63 | 3.56 | 3.59 | 3.55 | qfq | 4,469,250 | 16,048,625 | -0.55% |
| 2024-06-11 | 3.66 | 3.66 | 3.57 | 3.61 | 3.57 | qfq | 3,705,735 | 13,342,508 | -1.37% |
| 2024-06-07 | 3.55 | 3.67 | 3.55 | 3.66 | 3.62 | qfq | 6,657,743 | 24,049,801 | 3.98% |
| 2024-06-06 | 3.68 | 3.70 | 3.48 | 3.52 | 3.48 | qfq | 8,677,849 | 30,774,613 | -4.35% |
| 2024-06-05 | 3.80 | 3.80 | 3.67 | 3.68 | 3.64 | qfq | 6,078,350 | 22,653,495 | -2.90% |
| 2024-06-04 | 3.79 | 3.82 | 3.72 | 3.79 | 3.74 | qfq | 5,004,403 | 18,922,678 | -0.52% |
| 2024-06-03 | 3.91 | 3.92 | 3.77 | 3.81 | 3.76 | qfq | 6,224,150 | 23,781,964 | -2.56% |
| 2024-05-31 | 3.86 | 3.94 | 3.86 | 3.91 | 3.86 | qfq | 3,882,050 | 15,162,034 | 0.77% |
| 2024-05-30 | 3.92 | 3.95 | 3.87 | 3.88 | 3.83 | qfq | 3,864,500 | 15,063,839 | -1.02% |
| 2024-05-29 | 3.91 | 3.99 | 3.90 | 3.92 | 3.87 | qfq | 2,766,175 | 10,893,878 | 0.00% |
| 2024-05-28 | 3.99 | 4.01 | 3.92 | 3.92 | 3.87 | qfq | 3,853,600 | 15,258,541 | -2.00% |
| 2024-05-27 | 4.06 | 4.09 | 3.96 | 4.00 | 3.95 | qfq | 6,566,311 | 26,242,734 | -1.48% |
| 2024-05-24 | 4.05 | 4.10 | 4.03 | 4.06 | 4.01 | qfq | 4,498,887 | 18,324,656 | 0.50% |
| 2024-05-23 | 4.13 | 4.15 | 4.04 | 4.04 | 3.99 | qfq | 3,716,844 | 15,148,329 | -2.42% |
| 2024-05-22 | 4.12 | 4.17 | 4.12 | 4.14 | 4.09 | qfq | 3,054,561 | 12,655,996 | 0.49% |
| 2024-05-21 | 4.13 | 4.16 | 4.11 | 4.12 | 4.07 | qfq | 4,095,925 | 16,917,860 | -0.24% |
| 2024-05-20 | 4.14 | 4.22 | 4.12 | 4.13 | 4.08 | qfq | 5,391,001 | 22,361,099 | -0.24% |
| 2024-05-17 | 4.11 | 4.14 | 4.06 | 4.14 | 4.09 | qfq | 6,667,733 | 27,369,301 | -0.48% |
| 2024-05-16 | 4.12 | 4.19 | 4.12 | 4.16 | 4.03 | qfq | 6,461,125 | 26,913,900 | 0.97% |
| 2024-05-15 | 4.15 | 4.19 | 4.11 | 4.12 | 3.99 | qfq | 4,010,600 | 16,618,820 | -0.72% |
| 2024-05-14 | 4.17 | 4.18 | 4.11 | 4.15 | 4.02 | qfq | 4,306,850 | 17,848,570 | 0.00% |
| 2024-05-13 | 4.15 | 4.24 | 4.10 | 4.15 | 4.02 | qfq | 6,548,583 | 27,246,256 | 0.00% |
| 2024-05-10 | 4.14 | 4.17 | 4.10 | 4.15 | 4.02 | qfq | 4,059,989 | 16,825,680 | 0.48% |
| 2024-05-09 | 4.08 | 4.15 | 4.07 | 4.13 | 4.00 | qfq | 3,424,938 | 14,142,650 | 0.98% |
| 2024-05-08 | 4.13 | 4.14 | 4.07 | 4.09 | 3.96 | qfq | 3,885,450 | 15,919,018 | -1.21% |
| 2024-05-07 | 4.13 | 4.18 | 4.11 | 4.14 | 4.01 | qfq | 5,524,923 | 22,852,185 | 0.24% |
| 2024-05-06 | 4.05 | 4.14 | 4.05 | 4.13 | 4.00 | qfq | 7,434,611 | 30,492,794 | 2.74% |
| 2024-04-30 | 4.02 | 4.04 | 3.99 | 4.02 | 3.89 | qfq | 4,896,668 | 19,660,637 | 0.00% |
| 2024-04-29 | 3.92 | 4.03 | 3.90 | 4.02 | 3.89 | qfq | 5,840,241 | 23,294,351 | 2.03% |
| 2024-04-26 | 3.90 | 3.95 | 3.86 | 3.94 | 3.82 | qfq | 4,796,773 | 18,734,280 | 0.51% |
| 2024-04-25 | 3.91 | 3.95 | 3.88 | 3.92 | 3.80 | qfq | 2,625,494 | 10,302,617 | 0.00% |
| 2024-04-24 | 3.87 | 3.92 | 3.86 | 3.92 | 3.80 | qfq | 3,744,094 | 14,584,453 | 1.55% |
| 2024-04-23 | 3.87 | 3.88 | 3.84 | 3.86 | 3.74 | qfq | 3,024,350 | 11,656,704 | 0.26% |
| 2024-04-22 | 3.88 | 3.90 | 3.82 | 3.85 | 3.73 | qfq | 4,024,101 | 15,535,752 | -1.28% |
| 2024-04-19 | 3.90 | 3.96 | 3.87 | 3.90 | 3.78 | qfq | 4,544,744 | 17,729,798 | -0.51% |
| 2024-04-18 | 3.94 | 3.97 | 3.91 | 3.92 | 3.80 | qfq | 3,857,648 | 15,195,685 | -0.25% |
| 2024-04-17 | 3.83 | 3.95 | 3.80 | 3.93 | 3.81 | qfq | 7,795,642 | 30,352,694 | 3.69% |
| 2024-04-16 | 3.93 | 3.94 | 3.75 | 3.79 | 3.67 | qfq | 8,211,030 | 31,363,803 | -4.05% |
| 2024-04-15 | 4.03 | 4.06 | 3.89 | 3.95 | 3.83 | qfq | 7,303,031 | 29,109,632 | -2.23% |
| 2024-04-12 | 4.08 | 4.14 | 4.03 | 4.04 | 3.91 | qfq | 4,772,309 | 19,504,207 | -0.74% |
| 2024-04-11 | 4.05 | 4.10 | 3.98 | 4.07 | 3.94 | qfq | 4,711,050 | 19,114,584 | 0.49% |
| 2024-04-10 | 4.14 | 4.14 | 4.02 | 4.05 | 3.92 | qfq | 4,651,500 | 18,938,583 | -1.70% |
| 2024-04-09 | 4.09 | 4.14 | 4.08 | 4.12 | 3.99 | qfq | 4,365,649 | 17,934,119 | 0.73% |
| 2024-04-08 | 4.16 | 4.18 | 4.09 | 4.09 | 3.96 | qfq | 6,867,900 | 28,344,793 | -2.15% |
| 2024-04-03 | 4.17 | 4.19 | 4.13 | 4.18 | 4.05 | qfq | 8,267,851 | 34,427,880 | -0.24% |
| 2024-04-02 | 4.10 | 4.21 | 4.07 | 4.19 | 4.06 | qfq | 13,551,432 | 56,443,491 | -2.33% |
| 2024-04-01 | 4.18 | 4.29 | 4.18 | 4.29 | 4.16 | qfq | 8,212,100 | 34,876,072 | 2.88% |
| 2024-03-29 | 4.08 | 4.17 | 4.08 | 4.17 | 4.04 | qfq | 4,224,868 | 17,460,199 | 2.21% |
| 2024-03-28 | 4.03 | 4.14 | 4.02 | 4.08 | 3.95 | qfq | 4,708,000 | 19,276,447 | 0.74% |
| 2024-03-27 | 4.15 | 4.17 | 4.04 | 4.05 | 3.92 | qfq | 4,416,802 | 18,142,594 | -2.41% |
| 2024-03-26 | 4.14 | 4.16 | 4.08 | 4.15 | 4.02 | qfq | 4,409,500 | 18,172,973 | 0.73% |
| 2024-03-25 | 4.15 | 4.23 | 4.10 | 4.12 | 3.99 | qfq | 5,478,828 | 22,831,538 | -1.44% |
| 2024-03-22 | 4.25 | 4.25 | 4.14 | 4.18 | 4.05 | qfq | 5,716,725 | 23,896,129 | -1.65% |
| 2024-03-21 | 4.22 | 4.28 | 4.19 | 4.25 | 4.12 | qfq | 5,109,471 | 21,674,102 | 0.71% |
| 2024-03-20 | 4.20 | 4.22 | 4.18 | 4.22 | 4.09 | qfq | 3,580,435 | 15,064,814 | 0.96% |
| 2024-03-19 | 4.21 | 4.23 | 4.17 | 4.18 | 4.05 | qfq | 4,150,578 | 17,415,975 | -0.71% |
| 2024-03-18 | 4.15 | 4.22 | 4.14 | 4.21 | 4.08 | qfq | 5,403,448 | 22,579,262 | 1.69% |
| 2024-03-15 | 4.08 | 4.14 | 4.07 | 4.14 | 4.01 | qfq | 4,209,850 | 17,311,757 | 1.22% |
| 2024-03-14 | 4.09 | 4.12 | 4.04 | 4.09 | 3.96 | qfq | 4,578,000 | 18,702,597 | 0.00% |
| 2024-03-13 | 4.13 | 4.15 | 4.07 | 4.09 | 3.96 | qfq | 4,491,400 | 18,392,007 | -0.97% |
| 2024-03-12 | 4.07 | 4.13 | 4.05 | 4.13 | 4.00 | qfq | 6,180,674 | 25,314,727 | 1.47% |
| 2024-03-11 | 4.00 | 4.09 | 3.99 | 4.07 | 3.94 | qfq | 6,699,310 | 27,001,317 | 2.26% |
| 2024-03-08 | 3.98 | 4.00 | 3.93 | 3.98 | 3.86 | qfq | 3,462,550 | 13,717,289 | 0.00% |
| 2024-03-07 | 4.00 | 4.05 | 3.97 | 3.98 | 3.86 | qfq | 4,371,725 | 17,551,341 | -0.25% |
| 2024-03-06 | 3.92 | 4.02 | 3.91 | 3.99 | 3.87 | qfq | 4,761,985 | 18,910,787 | 1.27% |
| 2024-03-05 | 3.99 | 3.99 | 3.93 | 3.94 | 3.82 | qfq | 4,751,250 | 18,792,876 | -1.75% |
| 2024-03-04 | 4.05 | 4.08 | 3.95 | 4.01 | 3.89 | qfq | 5,720,500 | 22,868,277 | -1.23% |
| 2024-03-01 | 4.03 | 4.07 | 4.00 | 4.06 | 3.93 | qfq | 5,435,550 | 21,937,322 | 0.74% |
| 2024-02-29 | 3.89 | 4.03 | 3.88 | 4.03 | 3.90 | qfq | 7,980,200 | 31,789,384 | 2.81% |
| 2024-02-28 | 4.18 | 4.21 | 3.91 | 3.92 | 3.80 | qfq | 10,354,011 | 42,224,146 | -5.31% |
| 2024-02-27 | 4.08 | 4.15 | 4.00 | 4.14 | 4.01 | qfq | 5,319,900 | 21,878,951 | 1.47% |
| 2024-02-26 | 4.07 | 4.12 | 4.04 | 4.08 | 3.95 | qfq | 5,947,919 | 24,297,271 | 0.99% |
| 2024-02-23 | 4.01 | 4.07 | 3.96 | 4.04 | 3.91 | qfq | 6,222,942 | 24,972,238 | 1.25% |
| 2024-02-22 | 3.96 | 4.01 | 3.91 | 3.99 | 3.87 | qfq | 5,360,549 | 21,228,526 | 0.50% |
| 2024-02-21 | 3.95 | 4.04 | 3.89 | 3.97 | 3.85 | qfq | 8,346,460 | 33,212,083 | 1.02% |
| 2024-02-20 | 3.93 | 3.97 | 3.84 | 3.93 | 3.81 | qfq | 4,888,736 | 19,185,783 | 0.00% |
| 2024-02-19 | 3.89 | 3.97 | 3.86 | 3.93 | 3.81 | qfq | 8,767,704 | 34,304,178 | 1.81% |
| 2024-02-08 | 3.57 | 3.89 | 3.56 | 3.86 | 3.74 | qfq | 12,931,093 | 48,104,263 | 6.93% |
| 2024-02-07 | 3.64 | 3.67 | 3.53 | 3.61 | 3.50 | qfq | 11,118,491 | 39,869,211 | 0.00% |
| 2024-02-06 | 3.50 | 3.74 | 3.28 | 3.61 | 3.50 | qfq | 13,028,900 | 45,271,428 | 2.85% |
| 2024-02-05 | 3.80 | 3.85 | 3.51 | 3.51 | 3.40 | qfq | 15,221,946 | 55,277,468 | -9.30% |
| 2024-02-02 | 4.04 | 4.11 | 3.73 | 3.87 | 3.75 | qfq | 10,725,650 | 42,115,952 | -3.97% |
| 2024-02-01 | 4.16 | 4.16 | 3.97 | 4.03 | 3.90 | qfq | 8,594,618 | 34,864,622 | -2.89% |
| 2024-01-31 | 4.28 | 4.34 | 4.13 | 4.15 | 4.02 | qfq | 8,479,167 | 35,914,574 | -4.38% |
| 2024-01-30 | 4.45 | 4.51 | 4.32 | 4.34 | 4.20 | qfq | 7,289,534 | 32,238,308 | -2.47% |
| 2024-01-29 | 4.57 | 4.60 | 4.45 | 4.45 | 4.31 | qfq | 7,524,076 | 33,939,963 | -2.41% |
| 2024-01-26 | 4.51 | 4.59 | 4.48 | 4.56 | 4.42 | qfq | 7,669,059 | 34,985,835 | 1.79% |
| 2024-01-25 | 4.28 | 4.48 | 4.28 | 4.48 | 4.34 | qfq | 7,698,407 | 33,846,627 | 4.43% |
| 2024-01-24 | 4.19 | 4.29 | 4.12 | 4.29 | 4.16 | qfq | 9,256,917 | 39,049,791 | 3.62% |
| 2024-01-23 | 4.16 | 4.20 | 4.00 | 4.14 | 4.01 | qfq | 9,949,852 | 40,863,874 | -1.19% |
| 2024-01-22 | 4.46 | 4.46 | 4.13 | 4.19 | 4.06 | qfq | 8,400,086 | 36,212,404 | -6.26% |
| 2024-01-19 | 4.54 | 4.55 | 4.46 | 4.47 | 4.33 | qfq | 4,466,800 | 20,118,819 | -1.11% |
| 2024-01-18 | 4.54 | 4.55 | 4.41 | 4.52 | 4.38 | qfq | 7,513,849 | 33,602,879 | -1.09% |
| 2024-01-17 | 4.64 | 4.65 | 4.56 | 4.57 | 4.43 | qfq | 5,810,635 | 26,798,736 | -0.87% |
| 2024-01-16 | 4.63 | 4.67 | 4.55 | 4.61 | 4.47 | qfq | 6,810,700 | 31,413,768 | 0.00% |
| 2024-01-15 | 4.60 | 4.64 | 4.58 | 4.61 | 4.47 | qfq | 4,620,400 | 21,310,408 | 0.44% |
| 2024-01-12 | 4.57 | 4.66 | 4.57 | 4.59 | 4.45 | qfq | 7,596,850 | 35,140,538 | 0.44% |
| 2024-01-11 | 4.51 | 4.58 | 4.50 | 4.57 | 4.43 | qfq | 4,910,400 | 22,356,657 | 1.33% |
| 2024-01-10 | 4.54 | 4.56 | 4.48 | 4.51 | 4.37 | qfq | 4,512,142 | 20,403,026 | -0.44% |
| 2024-01-09 | 4.50 | 4.56 | 4.48 | 4.53 | 4.39 | qfq | 3,747,350 | 16,937,519 | 0.89% |
| 2024-01-08 | 4.53 | 4.54 | 4.48 | 4.49 | 4.35 | qfq | 4,822,300 | 21,743,033 | -0.88% |
| 2024-01-05 | 4.57 | 4.59 | 4.50 | 4.53 | 4.39 | qfq | 5,122,900 | 23,311,515 | -0.66% |
| 2024-01-04 | 4.58 | 4.58 | 4.53 | 4.56 | 4.42 | qfq | 4,405,392 | 20,060,041 | -0.22% |
| 2024-01-03 | 4.54 | 4.58 | 4.53 | 4.57 | 4.43 | qfq | 5,287,850 | 24,084,662 | 0.44% |
| 2024-01-02 | 4.53 | 4.58 | 4.52 | 4.55 | 4.41 | qfq | 6,215,354 | 28,343,119 | 0.66% |
| 2023-12-29 | 4.51 | 4.54 | 4.48 | 4.52 | 4.38 | qfq | 6,346,350 | 28,675,215 | 0.67% |
| 2023-12-28 | 4.46 | 4.51 | 4.44 | 4.49 | 4.35 | qfq | 6,011,620 | 26,952,288 | 0.67% |
| 2023-12-27 | 4.40 | 4.47 | 4.38 | 4.46 | 4.32 | qfq | 5,444,387 | 24,164,474 | 1.13% |
| 2023-12-26 | 4.43 | 4.48 | 4.40 | 4.41 | 4.27 | qfq | 7,899,196 | 35,081,281 | -0.45% |
| 2023-12-25 | 4.35 | 4.45 | 4.33 | 4.43 | 4.29 | qfq | 6,991,525 | 30,665,649 | 0.91% |
| 2023-12-22 | 4.40 | 4.43 | 4.32 | 4.39 | 4.25 | qfq | 8,465,057 | 36,951,527 | 0.92% |
| 2023-12-21 | 4.28 | 4.36 | 4.24 | 4.35 | 4.21 | qfq | 5,163,725 | 22,250,458 | 1.40% |
| 2023-12-20 | 4.33 | 4.36 | 4.23 | 4.29 | 4.16 | qfq | 4,531,870 | 19,577,266 | -0.92% |
| 2023-12-19 | 4.36 | 4.37 | 4.30 | 4.33 | 4.20 | qfq | 4,752,300 | 20,583,824 | -0.92% |
| 2023-12-18 | 4.42 | 4.44 | 4.35 | 4.37 | 4.23 | qfq | 5,605,717 | 24,615,612 | -1.58% |
| 2023-12-15 | 4.46 | 4.48 | 4.43 | 4.44 | 4.30 | qfq | 3,650,591 | 16,242,076 | 0.23% |
| 2023-12-14 | 4.45 | 4.47 | 4.43 | 4.43 | 4.29 | qfq | 3,514,761 | 15,632,153 | 0.23% |
| 2023-12-13 | 4.45 | 4.48 | 4.42 | 4.42 | 4.28 | qfq | 3,358,783 | 14,950,928 | -0.90% |
| 2023-12-12 | 4.40 | 4.46 | 4.39 | 4.46 | 4.32 | qfq | 4,744,123 | 21,022,139 | 0.90% |
| 2023-12-11 | 4.37 | 4.43 | 4.32 | 4.42 | 4.28 | qfq | 5,520,693 | 24,204,109 | 0.68% |
| 2023-12-08 | 4.50 | 4.51 | 4.38 | 4.39 | 4.25 | qfq | 8,367,966 | 37,141,974 | -2.66% |
| 2023-12-07 | 4.55 | 4.55 | 4.48 | 4.51 | 4.37 | qfq | 3,690,700 | 16,613,375 | 0.00% |
| 2023-12-06 | 4.49 | 4.54 | 4.47 | 4.51 | 4.37 | qfq | 4,082,400 | 18,436,226 | 0.45% |
| 2023-12-05 | 4.56 | 4.56 | 4.48 | 4.49 | 4.35 | qfq | 5,877,400 | 26,557,036 | -1.75% |
| 2023-12-04 | 4.55 | 4.57 | 4.53 | 4.57 | 4.43 | qfq | 4,154,672 | 18,932,274 | 0.44% |
| 2023-12-01 | 4.52 | 4.55 | 4.49 | 4.55 | 4.41 | qfq | 4,502,499 | 20,391,479 | 0.89% |
| 2023-11-30 | 4.56 | 4.57 | 4.48 | 4.51 | 4.37 | qfq | 5,495,629 | 24,837,635 | -0.88% |
| 2023-11-29 | 4.62 | 4.62 | 4.55 | 4.55 | 4.41 | qfq | 5,183,800 | 23,702,827 | -1.52% |
| 2023-11-28 | 4.61 | 4.64 | 4.58 | 4.62 | 4.48 | qfq | 4,336,472 | 20,017,017 | 0.43% |
| 2023-11-27 | 4.65 | 4.65 | 4.58 | 4.60 | 4.46 | qfq | 5,188,400 | 23,875,232 | -1.29% |
| 2023-11-24 | 4.67 | 4.68 | 4.62 | 4.66 | 4.51 | qfq | 5,859,529 | 27,253,792 | 0.00% |
| 2023-11-23 | 4.62 | 4.68 | 4.60 | 4.66 | 4.51 | qfq | 6,820,729 | 31,684,989 | 0.65% |
| 2023-11-22 | 4.65 | 4.67 | 4.62 | 4.63 | 4.49 | qfq | 6,850,186 | 31,823,423 | -0.43% |
| 2023-11-21 | 4.65 | 4.68 | 4.63 | 4.65 | 4.51 | qfq | 7,497,800 | 34,954,321 | 0.22% |
| 2023-11-20 | 4.67 | 4.69 | 4.61 | 4.64 | 4.50 | qfq | 6,711,323 | 31,113,002 | 0.22% |
| 2023-11-17 | 4.60 | 4.63 | 4.58 | 4.63 | 4.49 | qfq | 4,655,151 | 21,446,245 | 0.43% |
| 2023-11-16 | 4.62 | 4.64 | 4.60 | 4.61 | 4.47 | qfq | 6,039,750 | 27,947,562 | -0.22% |
| 2023-11-15 | 4.63 | 4.64 | 4.61 | 4.62 | 4.48 | qfq | 5,245,875 | 24,273,532 | 0.43% |
| 2023-11-14 | 4.62 | 4.64 | 4.59 | 4.60 | 4.46 | qfq | 6,383,050 | 29,435,485 | -0.65% |
| 2023-11-13 | 4.59 | 4.66 | 4.58 | 4.63 | 4.49 | qfq | 10,838,305 | 49,986,141 | 1.98% |
| 2023-11-10 | 4.54 | 4.56 | 4.50 | 4.54 | 4.40 | qfq | 5,099,950 | 23,077,258 | -0.22% |
| 2023-11-09 | 4.58 | 4.60 | 4.55 | 4.55 | 4.41 | qfq | 6,005,139 | 27,452,695 | -0.44% |
| 2023-11-08 | 4.61 | 4.63 | 4.55 | 4.57 | 4.43 | qfq | 7,648,588 | 35,158,591 | -0.87% |
| 2023-11-07 | 4.62 | 4.64 | 4.60 | 4.61 | 4.47 | qfq | 7,597,700 | 35,088,656 | -0.86% |
| 2023-11-06 | 4.60 | 4.65 | 4.57 | 4.65 | 4.51 | qfq | 11,146,150 | 51,461,763 | 1.53% |
| 2023-11-03 | 4.57 | 4.60 | 4.55 | 4.58 | 4.44 | qfq | 5,640,230 | 25,864,011 | 0.22% |
| 2023-11-02 | 4.61 | 4.63 | 4.56 | 4.57 | 4.43 | qfq | 7,196,003 | 33,071,762 | -0.65% |
| 2023-11-01 | 4.61 | 4.63 | 4.56 | 4.60 | 4.46 | qfq | 9,111,000 | 41,795,952 | -0.43% |
| 2023-10-31 | 4.66 | 4.67 | 4.57 | 4.62 | 4.48 | qfq | 7,307,925 | 33,729,551 | -0.86% |
| 2023-10-30 | 4.69 | 4.74 | 4.63 | 4.66 | 4.51 | qfq | 11,928,150 | 55,657,986 | -1.06% |
| 2023-10-27 | 4.66 | 4.72 | 4.62 | 4.71 | 4.56 | qfq | 5,615,500 | 26,319,620 | 0.64% |
| 2023-10-26 | 4.68 | 4.70 | 4.63 | 4.68 | 4.53 | qfq | 4,754,500 | 22,149,250 | -0.85% |
| 2023-10-25 | 4.63 | 4.73 | 4.62 | 4.72 | 4.57 | qfq | 5,550,801 | 26,096,584 | 2.61% |
| 2023-10-24 | 4.53 | 4.60 | 4.49 | 4.60 | 4.46 | qfq | 7,496,165 | 34,196,202 | 2.91% |
| 2023-10-23 | 4.63 | 4.63 | 4.44 | 4.47 | 4.33 | qfq | 7,821,592 | 35,227,277 | -3.46% |
| 2023-10-20 | 4.66 | 4.71 | 4.61 | 4.63 | 4.49 | qfq | 6,767,700 | 31,545,276 | -0.22% |
| 2023-10-19 | 4.78 | 4.78 | 4.64 | 4.64 | 4.50 | qfq | 7,769,753 | 36,523,167 | -2.73% |
| 2023-10-18 | 4.79 | 4.82 | 4.73 | 4.77 | 4.62 | qfq | 8,446,450 | 40,350,207 | -0.63% |
| 2023-10-17 | 4.79 | 4.82 | 4.78 | 4.80 | 4.65 | qfq | 4,845,000 | 23,227,007 | 0.21% |
| 2023-10-16 | 4.78 | 4.82 | 4.76 | 4.79 | 4.64 | qfq | 6,676,200 | 32,015,855 | 0.42% |
| 2023-10-13 | 4.79 | 4.81 | 4.76 | 4.77 | 4.62 | qfq | 4,691,450 | 22,455,833 | -0.83% |
| 2023-10-12 | 4.81 | 4.83 | 4.79 | 4.81 | 4.66 | qfq | 4,394,100 | 21,123,060 | 0.21% |
| 2023-10-11 | 4.82 | 4.83 | 4.78 | 4.80 | 4.65 | qfq | 5,984,050 | 28,692,436 | 0.21% |
| 2023-10-10 | 4.81 | 4.82 | 4.77 | 4.79 | 4.64 | qfq | 5,412,950 | 25,943,064 | -0.21% |
| 2023-10-09 | 4.80 | 4.82 | 4.76 | 4.80 | 4.65 | qfq | 5,578,550 | 26,739,065 | -0.21% |
| 2023-09-28 | 4.78 | 4.83 | 4.78 | 4.81 | 4.66 | qfq | 4,525,241 | 21,745,810 | 0.42% |
| 2023-09-27 | 4.77 | 4.81 | 4.77 | 4.79 | 4.64 | qfq | 3,509,800 | 16,828,645 | 0.21% |
| 2023-09-26 | 4.79 | 4.82 | 4.78 | 4.78 | 4.63 | qfq | 5,904,400 | 28,313,081 | -0.21% |
| 2023-09-25 | 4.84 | 4.85 | 4.76 | 4.79 | 4.64 | qfq | 9,171,846 | 43,991,361 | -1.44% |
| 2023-09-22 | 4.80 | 4.86 | 4.79 | 4.86 | 4.71 | qfq | 5,114,421 | 24,706,866 | 1.04% |
| 2023-09-21 | 4.83 | 4.86 | 4.80 | 4.81 | 4.66 | qfq | 4,828,200 | 23,307,088 | -0.41% |
| 2023-09-20 | 4.86 | 4.87 | 4.81 | 4.83 | 4.68 | qfq | 5,965,400 | 28,829,145 | -1.02% |
| 2023-09-19 | 4.89 | 4.89 | 4.84 | 4.88 | 4.73 | qfq | 4,213,450 | 20,514,209 | 0.00% |
| 2023-09-18 | 4.86 | 4.90 | 4.81 | 4.88 | 4.73 | qfq | 4,834,188 | 23,506,253 | 0.41% |
| 2023-09-15 | 4.86 | 4.91 | 4.84 | 4.86 | 4.71 | qfq | 5,886,160 | 28,631,099 | 0.00% |
| 2023-09-14 | 4.87 | 4.88 | 4.82 | 4.86 | 4.71 | qfq | 6,637,600 | 32,213,503 | 0.00% |
| 2023-09-13 | 4.88 | 4.90 | 4.82 | 4.86 | 4.71 | qfq | 6,065,600 | 29,445,206 | -0.61% |
| 2023-09-12 | 4.88 | 4.90 | 4.84 | 4.89 | 4.74 | qfq | 7,288,200 | 35,523,886 | 0.20% |
| 2023-09-11 | 4.85 | 4.90 | 4.83 | 4.88 | 4.73 | qfq | 8,271,700 | 40,279,387 | 0.62% |
| 2023-09-08 | 4.93 | 4.97 | 4.84 | 4.85 | 4.70 | qfq | 13,361,000 | 65,219,377 | -2.22% |
| 2023-09-07 | 5.05 | 5.07 | 4.96 | 4.96 | 4.81 | qfq | 9,201,450 | 46,156,695 | -1.59% |
| 2023-09-06 | 4.99 | 5.04 | 4.97 | 5.04 | 4.88 | qfq | 6,166,400 | 30,895,650 | 0.60% |
| 2023-09-05 | 5.05 | 5.05 | 4.98 | 5.01 | 4.85 | qfq | 8,701,250 | 43,553,992 | -0.99% |
| 2023-09-04 | 4.98 | 5.07 | 4.95 | 5.06 | 4.90 | qfq | 12,686,119 | 63,876,448 | 2.22% |
| 2023-09-01 | 4.94 | 4.99 | 4.89 | 4.95 | 4.80 | qfq | 9,645,772 | 47,628,198 | 0.81% |
| 2023-08-31 | 4.95 | 5.01 | 4.90 | 4.91 | 4.76 | qfq | 9,320,580 | 45,971,891 | -1.21% |
| 2023-08-30 | 5.00 | 5.03 | 4.95 | 4.97 | 4.82 | qfq | 8,466,686 | 42,212,385 | -0.80% |
| 2023-08-29 | 4.95 | 5.04 | 4.92 | 5.01 | 4.85 | qfq | 11,074,739 | 55,162,833 | 1.01% |
| 2023-08-28 | 5.05 | 5.07 | 4.95 | 4.96 | 4.81 | qfq | 20,318,750 | 101,925,955 | 3.12% |
| 2023-08-25 | 4.81 | 4.91 | 4.78 | 4.81 | 4.66 | qfq | 8,608,325 | 41,715,175 | -0.41% |
| 2023-08-24 | 4.89 | 4.92 | 4.80 | 4.83 | 4.68 | qfq | 10,457,093 | 50,639,284 | -1.23% |
| 2023-08-23 | 4.94 | 4.95 | 4.88 | 4.89 | 4.74 | qfq | 6,141,400 | 30,159,645 | -1.01% |
| 2023-08-22 | 4.96 | 4.96 | 4.86 | 4.94 | 4.79 | qfq | 8,915,022 | 43,720,623 | 0.00% |
| 2023-08-21 | 4.93 | 5.02 | 4.92 | 4.94 | 4.79 | qfq | 8,084,100 | 40,149,222 | -0.20% |
| 2023-08-18 | 5.01 | 5.03 | 4.94 | 4.95 | 4.80 | qfq | 8,346,617 | 41,644,036 | -1.20% |
| 2023-08-17 | 4.92 | 5.02 | 4.85 | 5.01 | 4.85 | qfq | 8,200,200 | 40,603,608 | 1.62% |
| 2023-08-16 | 4.90 | 4.98 | 4.85 | 4.93 | 4.78 | qfq | 6,052,675 | 29,789,676 | 0.61% |
| 2023-08-15 | 4.92 | 4.92 | 4.83 | 4.90 | 4.75 | qfq | 5,825,200 | 28,408,794 | -0.41% |
| 2023-08-14 | 4.88 | 4.93 | 4.81 | 4.92 | 4.77 | qfq | 7,806,350 | 38,011,190 | 0.82% |
| 2023-08-11 | 5.01 | 5.02 | 4.87 | 4.88 | 4.73 | qfq | 8,101,333 | 39,880,184 | -2.20% |
| 2023-08-10 | 4.98 | 5.00 | 4.95 | 4.99 | 4.83 | qfq | 5,455,900 | 27,146,059 | 0.40% |
| 2023-08-09 | 5.04 | 5.04 | 4.96 | 4.97 | 4.82 | qfq | 6,547,750 | 32,694,105 | -1.58% |
| 2023-08-08 | 5.04 | 5.08 | 5.01 | 5.05 | 4.89 | qfq | 6,642,253 | 33,462,179 | 0.00% |
| 2023-08-07 | 5.10 | 5.10 | 5.03 | 5.05 | 4.89 | qfq | 6,829,788 | 34,484,673 | -0.98% |
| 2023-08-04 | 5.13 | 5.16 | 5.09 | 5.10 | 4.94 | qfq | 7,724,822 | 39,476,549 | -0.39% |
| 2023-08-03 | 5.08 | 5.13 | 5.06 | 5.12 | 4.96 | qfq | 7,599,088 | 38,791,165 | 0.39% |
| 2023-08-02 | 5.11 | 5.16 | 5.08 | 5.10 | 4.94 | qfq | 7,999,893 | 40,875,281 | -0.58% |
| 2023-08-01 | 5.17 | 5.17 | 5.09 | 5.13 | 4.97 | qfq | 12,365,980 | 63,323,976 | -0.77% |
| 2023-07-31 | 5.05 | 5.17 | 5.04 | 5.17 | 5.01 | qfq | 22,358,586 | 114,754,059 | 2.99% |
| 2023-07-28 | 5.02 | 5.08 | 4.99 | 5.02 | 4.86 | qfq | 13,622,250 | 68,420,584 | 0.40% |
| 2023-07-27 | 5.04 | 5.08 | 4.97 | 5.00 | 4.84 | qfq | 14,723,375 | 73,921,750 | -0.99% |
| 2023-07-26 | 5.06 | 5.11 | 5.01 | 5.05 | 4.89 | qfq | 13,530,600 | 68,451,486 | -0.20% |
| 2023-07-25 | 5.01 | 5.09 | 5.01 | 5.06 | 4.90 | qfq | 19,288,522 | 97,569,105 | 1.40% |
| 2023-07-24 | 5.03 | 5.03 | 4.93 | 4.99 | 4.83 | qfq | 9,275,864 | 46,309,392 | 0.60% |
| 2023-07-21 | 4.95 | 4.99 | 4.94 | 4.96 | 4.81 | qfq | 6,049,693 | 30,046,244 | -0.20% |
| 2023-07-20 | 5.02 | 5.05 | 4.96 | 4.97 | 4.82 | qfq | 8,191,193 | 40,952,112 | -0.80% |
| 2023-07-19 | 5.00 | 5.04 | 4.98 | 5.01 | 4.85 | qfq | 9,592,907 | 48,013,041 | 0.20% |
| 2023-07-18 | 4.97 | 5.02 | 4.95 | 5.00 | 4.84 | qfq | 9,379,309 | 46,850,985 | 0.40% |