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
盐 田 港000088.SZ
最近收盘价4.322026-07-17
最近交易日2026-07-17
成交量（股）38,451,628
成交额（元）168,372,102
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-23 | cash_dividend | 0.107 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.088 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.182 | — | — | — | 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 | 4.35 | 4.42 | 4.31 | 4.32 | 4.32 | qfq | 38,451,628 | 168,372,102 | -0.46% |
| 2026-07-16 | 4.34 | 4.37 | 4.32 | 4.34 | 4.34 | qfq | 17,810,915 | 77,254,968 | 0.00% |
| 2026-07-15 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | qfq | 20,882,599 | 90,375,590 | 1.17% |
| 2026-07-14 | 4.22 | 4.30 | 4.19 | 4.29 | 4.29 | qfq | 20,792,060 | 88,923,731 | 1.42% |
| 2026-07-13 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 22,124,489 | 93,105,755 | 0.24% |
| 2026-07-10 | 4.18 | 4.32 | 4.13 | 4.22 | 4.22 | qfq | 23,598,804 | 99,427,887 | 0.96% |
| 2026-07-09 | 4.19 | 4.22 | 4.17 | 4.18 | 4.18 | qfq | 13,632,378 | 57,182,609 | -0.24% |
| 2026-07-08 | 4.16 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 12,213,334 | 51,122,943 | 0.72% |
| 2026-07-07 | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 15,363,506 | 63,974,956 | -1.42% |
| 2026-07-06 | 4.16 | 4.23 | 4.14 | 4.22 | 4.22 | qfq | 19,318,198 | 81,047,200 | 1.69% |
| 2026-07-03 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 12,055,980 | 50,010,637 | 0.48% |
| 2026-07-02 | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | qfq | 13,909,602 | 57,355,605 | 0.49% |
| 2026-07-01 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 16,100,557 | 65,932,360 | 0.49% |
| 2026-06-30 | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | qfq | 10,859,024 | 43,979,351 | 0.25% |
| 2026-06-29 | 4.07 | 4.09 | 3.98 | 4.08 | 4.08 | qfq | 15,543,180 | 62,711,379 | 0.00% |
| 2026-06-26 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | qfq | 17,510,567 | 71,494,338 | -0.97% |
| 2026-06-25 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | qfq | 15,505,195 | 64,041,600 | -0.96% |
| 2026-06-24 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | qfq | 14,755,477 | 61,717,249 | -1.42% |
| 2026-06-23 | 4.20 | 4.29 | 4.19 | 4.22 | 4.22 | qfq | 20,912,730 | 88,900,429 | -1.63% |
| 2026-06-22 | 4.30 | 4.30 | 4.22 | 4.29 | 4.18 | qfq | 19,151,998 | 81,550,561 | -0.23% |
| 2026-06-18 | 4.34 | 4.35 | 4.26 | 4.30 | 4.19 | qfq | 15,222,333 | 65,334,923 | -0.69% |
| 2026-06-17 | 4.36 | 4.36 | 4.32 | 4.33 | 4.22 | qfq | 11,794,447 | 51,236,819 | -0.69% |
| 2026-06-16 | 4.41 | 4.41 | 4.34 | 4.36 | 4.25 | qfq | 19,014,000 | 82,982,334 | -1.58% |
| 2026-06-15 | 4.34 | 4.44 | 4.33 | 4.43 | 4.32 | qfq | 29,249,229 | 128,995,133 | 2.07% |
| 2026-06-12 | 4.23 | 4.35 | 4.22 | 4.34 | 4.23 | qfq | 29,531,323 | 126,817,224 | 2.84% |
| 2026-06-11 | 4.23 | 4.25 | 4.20 | 4.22 | 4.11 | qfq | 13,972,406 | 58,971,060 | -0.47% |
| 2026-06-10 | 4.21 | 4.24 | 4.17 | 4.24 | 4.13 | qfq | 20,766,221 | 87,384,835 | 0.24% |
| 2026-06-09 | 4.27 | 4.29 | 4.21 | 4.23 | 4.12 | qfq | 22,187,718 | 94,031,579 | -0.94% |
| 2026-06-08 | 4.36 | 4.37 | 4.21 | 4.27 | 4.16 | qfq | 41,742,599 | 178,890,922 | -2.73% |
| 2026-06-05 | 4.39 | 4.43 | 4.38 | 4.39 | 4.28 | qfq | 16,398,449 | 72,217,411 | -0.23% |
| 2026-06-04 | 4.43 | 4.46 | 4.38 | 4.40 | 4.29 | qfq | 24,771,642 | 109,250,040 | -0.90% |
| 2026-06-03 | 4.49 | 4.49 | 4.42 | 4.44 | 4.33 | qfq | 23,510,416 | 104,429,534 | -0.89% |
| 2026-06-02 | 4.49 | 4.52 | 4.47 | 4.48 | 4.37 | qfq | 20,707,437 | 93,049,903 | -0.44% |
| 2026-06-01 | 4.47 | 4.51 | 4.41 | 4.50 | 4.39 | qfq | 26,967,905 | 120,558,935 | 0.67% |
| 2026-05-29 | 4.42 | 4.50 | 4.40 | 4.47 | 4.36 | qfq | 27,549,144 | 123,018,462 | 1.13% |
| 2026-05-28 | 4.45 | 4.46 | 4.37 | 4.42 | 4.31 | qfq | 29,520,232 | 130,274,290 | -0.90% |
| 2026-05-27 | 4.50 | 4.52 | 4.44 | 4.46 | 4.35 | qfq | 21,106,776 | 94,387,770 | -0.89% |
| 2026-05-26 | 4.47 | 4.50 | 4.45 | 4.50 | 4.39 | qfq | 19,610,236 | 87,650,378 | 0.45% |
| 2026-05-25 | 4.49 | 4.51 | 4.46 | 4.48 | 4.37 | qfq | 17,126,587 | 76,775,981 | 0.00% |
| 2026-05-22 | 4.50 | 4.51 | 4.47 | 4.48 | 4.37 | qfq | 26,019,224 | 116,676,489 | -0.22% |
| 2026-05-21 | 4.52 | 4.59 | 4.48 | 4.49 | 4.38 | qfq | 34,284,933 | 155,383,354 | -0.44% |
| 2026-05-20 | 4.56 | 4.57 | 4.49 | 4.51 | 4.40 | qfq | 21,629,372 | 97,693,855 | -1.31% |
| 2026-05-19 | 4.53 | 4.58 | 4.52 | 4.57 | 4.46 | qfq | 22,428,219 | 102,113,979 | 1.11% |
| 2026-05-18 | 4.52 | 4.57 | 4.48 | 4.52 | 4.41 | qfq | 23,926,492 | 108,053,625 | 0.22% |
| 2026-05-15 | 4.62 | 4.64 | 4.49 | 4.51 | 4.40 | qfq | 37,682,059 | 171,421,447 | -2.59% |
| 2026-05-14 | 4.64 | 4.70 | 4.59 | 4.63 | 4.51 | qfq | 40,911,893 | 190,428,533 | 0.00% |
| 2026-05-13 | 4.59 | 4.64 | 4.58 | 4.63 | 4.51 | qfq | 28,954,893 | 133,648,690 | 0.87% |
| 2026-05-12 | 4.58 | 4.63 | 4.58 | 4.59 | 4.48 | qfq | 29,251,989 | 134,741,188 | 0.22% |
| 2026-05-11 | 4.59 | 4.60 | 4.55 | 4.58 | 4.47 | qfq | 24,824,103 | 113,556,695 | -0.22% |
| 2026-05-08 | 4.56 | 4.61 | 4.55 | 4.59 | 4.48 | qfq | 32,253,549 | 147,955,953 | 0.44% |
| 2026-05-07 | 4.54 | 4.58 | 4.53 | 4.57 | 4.46 | qfq | 26,617,158 | 121,440,201 | 0.88% |
| 2026-05-06 | 4.53 | 4.54 | 4.52 | 4.53 | 4.42 | qfq | 22,193,618 | 100,575,967 | 0.00% |
| 2026-04-30 | 4.52 | 4.54 | 4.49 | 4.53 | 4.42 | qfq | 20,180,838 | 91,139,503 | 0.00% |
| 2026-04-29 | 4.50 | 4.54 | 4.49 | 4.53 | 4.42 | qfq | 20,480,944 | 92,618,727 | 0.44% |
| 2026-04-28 | 4.47 | 4.51 | 4.47 | 4.51 | 4.40 | qfq | 19,635,168 | 88,142,588 | 0.89% |
| 2026-04-27 | 4.47 | 4.49 | 4.46 | 4.47 | 4.36 | qfq | 18,281,579 | 81,762,668 | 0.00% |
| 2026-04-24 | 4.52 | 4.52 | 4.46 | 4.47 | 4.36 | qfq | 23,161,024 | 103,780,416 | -0.67% |
| 2026-04-23 | 4.56 | 4.57 | 4.48 | 4.50 | 4.39 | qfq | 29,386,516 | 132,642,179 | -0.88% |
| 2026-04-22 | 4.56 | 4.58 | 4.53 | 4.54 | 4.43 | qfq | 18,299,093 | 83,361,975 | -0.44% |
| 2026-04-21 | 4.53 | 4.58 | 4.52 | 4.56 | 4.45 | qfq | 20,985,361 | 95,520,183 | 0.88% |
| 2026-04-20 | 4.55 | 4.56 | 4.51 | 4.52 | 4.41 | qfq | 19,615,576 | 88,772,828 | -0.66% |
| 2026-04-17 | 4.56 | 4.57 | 4.53 | 4.55 | 4.44 | qfq | 18,910,896 | 85,900,791 | -0.22% |
| 2026-04-16 | 4.59 | 4.61 | 4.55 | 4.56 | 4.45 | qfq | 20,390,032 | 93,198,475 | -0.87% |
| 2026-04-15 | 4.59 | 4.60 | 4.56 | 4.60 | 4.49 | qfq | 20,359,776 | 93,343,639 | 0.44% |
| 2026-04-14 | 4.61 | 4.61 | 4.56 | 4.58 | 4.47 | qfq | 20,215,801 | 92,527,990 | -0.22% |
| 2026-04-13 | 4.63 | 4.66 | 4.58 | 4.59 | 4.48 | qfq | 23,912,775 | 110,147,518 | -1.08% |
| 2026-04-10 | 4.63 | 4.65 | 4.61 | 4.64 | 4.52 | qfq | 26,292,264 | 121,856,638 | 0.65% |
| 2026-04-09 | 4.63 | 4.66 | 4.61 | 4.61 | 4.50 | qfq | 23,676,503 | 109,585,432 | -0.86% |
| 2026-04-08 | 4.59 | 4.65 | 4.58 | 4.65 | 4.53 | qfq | 34,596,610 | 160,067,375 | 1.75% |
| 2026-04-07 | 4.54 | 4.58 | 4.51 | 4.57 | 4.46 | qfq | 23,491,899 | 106,558,760 | 0.44% |
| 2026-04-03 | 4.58 | 4.61 | 4.52 | 4.55 | 4.44 | qfq | 24,406,465 | 111,192,282 | -0.87% |
| 2026-04-02 | 4.58 | 4.63 | 4.56 | 4.59 | 4.48 | qfq | 22,420,770 | 102,962,739 | 0.00% |
| 2026-04-01 | 4.63 | 4.65 | 4.57 | 4.59 | 4.48 | qfq | 22,185,460 | 102,127,158 | 0.00% |
| 2026-03-31 | 4.58 | 4.65 | 4.57 | 4.59 | 4.48 | qfq | 27,630,441 | 127,638,085 | -0.22% |
| 2026-03-30 | 4.54 | 4.60 | 4.50 | 4.60 | 4.49 | qfq | 26,171,505 | 119,050,170 | 0.44% |
| 2026-03-27 | 4.60 | 4.62 | 4.54 | 4.58 | 4.47 | qfq | 30,263,653 | 138,658,090 | -1.29% |
| 2026-03-26 | 4.62 | 4.68 | 4.61 | 4.64 | 4.52 | qfq | 40,626,593 | 188,674,013 | 0.43% |
| 2026-03-25 | 4.52 | 4.66 | 4.47 | 4.62 | 4.50 | qfq | 56,029,949 | 257,294,638 | 2.44% |
| 2026-03-24 | 4.44 | 4.51 | 4.39 | 4.51 | 4.40 | qfq | 38,992,577 | 173,686,965 | 2.97% |
| 2026-03-23 | 4.63 | 4.65 | 4.36 | 4.38 | 4.27 | qfq | 82,347,836 | 368,765,459 | -5.81% |
| 2026-03-20 | 4.56 | 4.73 | 4.55 | 4.65 | 4.53 | qfq | 58,122,278 | 270,599,573 | 1.75% |
| 2026-03-19 | 4.60 | 4.63 | 4.55 | 4.57 | 4.46 | qfq | 25,643,184 | 117,656,493 | -1.08% |
| 2026-03-18 | 4.64 | 4.68 | 4.59 | 4.62 | 4.50 | qfq | 27,161,164 | 125,682,173 | -0.65% |
| 2026-03-17 | 4.70 | 4.73 | 4.64 | 4.65 | 4.53 | qfq | 30,424,955 | 142,501,995 | -0.64% |
| 2026-03-16 | 4.64 | 4.69 | 4.61 | 4.68 | 4.56 | qfq | 33,844,890 | 157,614,075 | 1.08% |
| 2026-03-13 | 4.66 | 4.70 | 4.62 | 4.63 | 4.51 | qfq | 31,706,028 | 147,657,641 | -0.64% |
| 2026-03-12 | 4.61 | 4.67 | 4.60 | 4.66 | 4.54 | qfq | 32,833,076 | 152,457,669 | 0.65% |
| 2026-03-11 | 4.59 | 4.64 | 4.53 | 4.63 | 4.51 | qfq | 36,762,812 | 168,367,878 | 0.87% |
| 2026-03-10 | 4.58 | 4.60 | 4.57 | 4.59 | 4.48 | qfq | 26,489,744 | 121,478,507 | 0.22% |
| 2026-03-09 | 4.59 | 4.66 | 4.56 | 4.58 | 4.47 | qfq | 34,179,034 | 156,886,923 | -0.87% |
| 2026-03-06 | 4.54 | 4.63 | 4.49 | 4.62 | 4.50 | qfq | 40,988,146 | 187,175,080 | 1.99% |
| 2026-03-05 | 4.57 | 4.57 | 4.52 | 4.53 | 4.42 | qfq | 41,616,844 | 188,914,948 | -0.22% |
| 2026-03-04 | 4.60 | 4.61 | 4.51 | 4.54 | 4.43 | qfq | 59,557,327 | 271,758,542 | -2.16% |
| 2026-03-03 | 4.69 | 4.73 | 4.63 | 4.64 | 4.52 | qfq | 83,800,610 | 392,465,204 | -0.85% |
| 2026-03-02 | 4.71 | 4.74 | 4.63 | 4.68 | 4.56 | qfq | 51,675,574 | 241,954,832 | -0.43% |
| 2026-02-27 | 4.61 | 4.73 | 4.60 | 4.70 | 4.58 | qfq | 46,387,553 | 216,563,762 | 1.95% |
| 2026-02-26 | 4.61 | 4.64 | 4.57 | 4.61 | 4.50 | qfq | 23,697,402 | 108,975,444 | 0.00% |
| 2026-02-25 | 4.55 | 4.66 | 4.55 | 4.61 | 4.50 | qfq | 51,931,824 | 240,001,780 | 1.10% |
| 2026-02-24 | 4.53 | 4.57 | 4.52 | 4.56 | 4.45 | qfq | 29,121,940 | 132,522,907 | 1.56% |
| 2026-02-13 | 4.55 | 4.55 | 4.48 | 4.49 | 4.38 | qfq | 29,739,264 | 134,102,195 | -1.32% |
| 2026-02-12 | 4.60 | 4.60 | 4.54 | 4.55 | 4.44 | qfq | 22,825,434 | 104,293,112 | -0.87% |
| 2026-02-11 | 4.57 | 4.62 | 4.56 | 4.59 | 4.48 | qfq | 29,248,828 | 134,474,744 | 0.66% |
| 2026-02-10 | 4.55 | 4.59 | 4.53 | 4.56 | 4.45 | qfq | 25,510,126 | 116,357,650 | 0.22% |
| 2026-02-09 | 4.54 | 4.57 | 4.53 | 4.55 | 4.44 | qfq | 23,796,828 | 108,281,520 | 0.66% |
| 2026-02-06 | 4.53 | 4.55 | 4.50 | 4.52 | 4.41 | qfq | 24,675,090 | 111,685,601 | -0.22% |
| 2026-02-05 | 4.56 | 4.57 | 4.53 | 4.53 | 4.42 | qfq | 29,911,724 | 136,076,942 | -0.44% |
| 2026-02-04 | 4.46 | 4.57 | 4.46 | 4.55 | 4.44 | qfq | 47,110,354 | 213,678,226 | 1.79% |
| 2026-02-03 | 4.47 | 4.50 | 4.44 | 4.47 | 4.36 | qfq | 32,316,837 | 144,375,622 | 0.45% |
| 2026-02-02 | 4.57 | 4.58 | 4.44 | 4.45 | 4.34 | qfq | 51,807,054 | 233,276,229 | -2.84% |
| 2026-01-30 | 4.60 | 4.62 | 4.53 | 4.58 | 4.47 | qfq | 32,385,014 | 148,182,723 | -0.65% |
| 2026-01-29 | 4.57 | 4.65 | 4.55 | 4.61 | 4.50 | qfq | 42,060,643 | 193,480,419 | 0.44% |
| 2026-01-28 | 4.53 | 4.60 | 4.52 | 4.59 | 4.48 | qfq | 40,536,315 | 185,461,084 | 1.10% |
| 2026-01-27 | 4.58 | 4.58 | 4.49 | 4.54 | 4.43 | qfq | 32,592,168 | 147,720,108 | -0.87% |
| 2026-01-26 | 4.56 | 4.61 | 4.54 | 4.58 | 4.47 | qfq | 45,939,507 | 210,317,992 | 0.44% |
| 2026-01-23 | 4.56 | 4.56 | 4.54 | 4.56 | 4.45 | qfq | 24,669,744 | 112,283,290 | 0.00% |
| 2026-01-22 | 4.52 | 4.56 | 4.51 | 4.56 | 4.45 | qfq | 32,585,984 | 148,097,495 | 0.88% |
| 2026-01-21 | 4.52 | 4.53 | 4.49 | 4.52 | 4.41 | qfq | 23,352,691 | 105,275,091 | -0.22% |
| 2026-01-20 | 4.48 | 4.53 | 4.47 | 4.53 | 4.42 | qfq | 33,109,915 | 149,379,131 | 1.12% |
| 2026-01-19 | 4.45 | 4.49 | 4.45 | 4.48 | 4.37 | qfq | 18,981,401 | 84,937,878 | 0.45% |
| 2026-01-16 | 4.48 | 4.50 | 4.45 | 4.46 | 4.35 | qfq | 21,646,143 | 96,683,051 | -0.45% |
| 2026-01-15 | 4.48 | 4.51 | 4.47 | 4.48 | 4.37 | qfq | 22,677,604 | 101,727,366 | 0.00% |
| 2026-01-14 | 4.52 | 4.54 | 4.45 | 4.48 | 4.37 | qfq | 40,923,698 | 184,322,467 | -0.88% |
| 2026-01-13 | 4.53 | 4.54 | 4.50 | 4.52 | 4.41 | qfq | 26,887,945 | 121,498,490 | -0.22% |
| 2026-01-12 | 4.48 | 4.53 | 4.47 | 4.53 | 4.42 | qfq | 26,104,649 | 117,469,578 | 0.89% |
| 2026-01-09 | 4.46 | 4.49 | 4.45 | 4.49 | 4.38 | qfq | 25,804,420 | 115,585,141 | 0.67% |
| 2026-01-08 | 4.47 | 4.48 | 4.45 | 4.46 | 4.35 | qfq | 18,713,816 | 83,524,272 | -0.45% |
| 2026-01-07 | 4.50 | 4.51 | 4.46 | 4.48 | 4.37 | qfq | 22,350,028 | 100,250,722 | -0.44% |
| 2026-01-06 | 4.45 | 4.50 | 4.44 | 4.50 | 4.39 | qfq | 23,251,164 | 104,096,989 | 1.12% |
| 2026-01-05 | 4.45 | 4.46 | 4.43 | 4.45 | 4.34 | qfq | 24,689,066 | 109,815,076 | 0.00% |
| 2025-12-31 | 4.43 | 4.46 | 4.43 | 4.45 | 4.34 | qfq | 15,364,012 | 68,253,340 | 0.45% |
| 2025-12-30 | 4.48 | 4.49 | 4.43 | 4.43 | 4.32 | qfq | 27,415,318 | 121,853,279 | -1.34% |
| 2025-12-29 | 4.53 | 4.55 | 4.48 | 4.49 | 4.38 | qfq | 21,124,341 | 95,397,117 | -0.88% |
| 2025-12-26 | 4.56 | 4.56 | 4.52 | 4.53 | 4.42 | qfq | 19,307,844 | 87,738,330 | -0.44% |
| 2025-12-25 | 4.54 | 4.57 | 4.53 | 4.55 | 4.44 | qfq | 21,473,006 | 97,752,688 | 0.66% |
| 2025-12-24 | 4.55 | 4.57 | 4.51 | 4.52 | 4.41 | qfq | 18,836,875 | 85,489,802 | -0.66% |
| 2025-12-23 | 4.55 | 4.57 | 4.53 | 4.55 | 4.44 | qfq | 19,512,601 | 88,755,888 | 0.00% |
| 2025-12-22 | 4.52 | 4.57 | 4.51 | 4.55 | 4.44 | qfq | 23,365,144 | 106,343,689 | 0.66% |
| 2025-12-19 | 4.47 | 4.53 | 4.46 | 4.52 | 4.41 | qfq | 24,306,744 | 109,593,063 | 0.89% |
| 2025-12-18 | 4.48 | 4.50 | 4.47 | 4.48 | 4.37 | qfq | 15,380,937 | 68,919,490 | -0.44% |
| 2025-12-17 | 4.47 | 4.51 | 4.43 | 4.50 | 4.39 | qfq | 23,399,262 | 104,447,045 | 0.45% |
| 2025-12-16 | 4.56 | 4.57 | 4.47 | 4.48 | 4.37 | qfq | 23,866,698 | 107,408,429 | -1.97% |
| 2025-12-15 | 4.51 | 4.58 | 4.49 | 4.57 | 4.46 | qfq | 34,665,856 | 157,581,349 | 0.00% |
| 2025-12-12 | 4.53 | 4.57 | 4.45 | 4.57 | 4.46 | qfq | 60,125,230 | 270,612,336 | 0.44% |
| 2025-12-11 | 4.50 | 4.59 | 4.48 | 4.55 | 4.44 | qfq | 58,164,267 | 264,036,924 | 1.34% |
| 2025-12-10 | 4.40 | 4.51 | 4.39 | 4.49 | 4.38 | qfq | 36,560,165 | 163,088,813 | 2.05% |
| 2025-12-09 | 4.45 | 4.45 | 4.40 | 4.40 | 4.29 | qfq | 18,549,207 | 82,084,214 | -1.12% |
| 2025-12-08 | 4.47 | 4.48 | 4.44 | 4.45 | 4.34 | qfq | 20,815,891 | 92,755,113 | -0.22% |
| 2025-12-05 | 4.47 | 4.48 | 4.44 | 4.46 | 4.35 | qfq | 20,827,193 | 92,833,257 | -0.45% |
| 2025-12-04 | 4.48 | 4.50 | 4.45 | 4.48 | 4.37 | qfq | 20,745,793 | 92,847,571 | 0.00% |
| 2025-12-03 | 4.47 | 4.49 | 4.45 | 4.48 | 4.37 | qfq | 22,321,712 | 99,875,748 | 0.22% |
| 2025-12-02 | 4.44 | 4.48 | 4.43 | 4.47 | 4.36 | qfq | 21,005,958 | 93,613,373 | 0.68% |
| 2025-12-01 | 4.41 | 4.46 | 4.41 | 4.44 | 4.33 | qfq | 27,530,847 | 122,235,716 | 0.68% |
| 2025-11-28 | 4.39 | 4.41 | 4.37 | 4.41 | 4.30 | qfq | 16,745,763 | 73,501,177 | 0.46% |
| 2025-11-27 | 4.38 | 4.40 | 4.36 | 4.39 | 4.28 | qfq | 18,816,625 | 82,515,332 | 0.23% |
| 2025-11-26 | 4.37 | 4.41 | 4.37 | 4.38 | 4.27 | qfq | 23,557,571 | 103,413,297 | -1.79% |
| 2025-11-25 | 4.49 | 4.50 | 4.46 | 4.46 | 4.26 | qfq | 33,258,626 | 148,582,002 | -0.45% |
| 2025-11-24 | 4.50 | 4.52 | 4.47 | 4.48 | 4.28 | qfq | 32,926,924 | 147,899,171 | -0.22% |
| 2025-11-21 | 4.57 | 4.57 | 4.48 | 4.49 | 4.29 | qfq | 31,465,043 | 142,280,066 | -1.97% |
| 2025-11-20 | 4.57 | 4.60 | 4.55 | 4.58 | 4.38 | qfq | 20,308,481 | 92,937,792 | 0.22% |
| 2025-11-19 | 4.58 | 4.59 | 4.54 | 4.57 | 4.37 | qfq | 23,007,727 | 104,958,828 | 0.00% |
| 2025-11-18 | 4.63 | 4.64 | 4.55 | 4.57 | 4.37 | qfq | 34,158,540 | 156,490,028 | -1.30% |
| 2025-11-17 | 4.67 | 4.68 | 4.62 | 4.63 | 4.43 | qfq | 28,568,866 | 132,663,556 | -0.86% |
| 2025-11-14 | 4.63 | 4.70 | 4.62 | 4.67 | 4.46 | qfq | 45,465,297 | 212,754,551 | 0.65% |
| 2025-11-13 | 4.66 | 4.66 | 4.62 | 4.64 | 4.44 | qfq | 29,442,243 | 136,547,416 | 0.00% |
| 2025-11-12 | 4.69 | 4.70 | 4.63 | 4.64 | 4.44 | qfq | 29,419,413 | 137,135,597 | -0.85% |
| 2025-11-11 | 4.66 | 4.68 | 4.64 | 4.68 | 4.47 | qfq | 26,829,581 | 125,255,181 | 0.43% |
| 2025-11-10 | 4.66 | 4.67 | 4.62 | 4.66 | 4.45 | qfq | 28,203,238 | 131,262,619 | 0.22% |
| 2025-11-07 | 4.65 | 4.67 | 4.63 | 4.65 | 4.44 | qfq | 32,637,691 | 151,815,425 | 0.43% |
| 2025-11-06 | 4.63 | 4.64 | 4.61 | 4.63 | 4.43 | qfq | 28,265,438 | 130,770,024 | -0.22% |
| 2025-11-05 | 4.58 | 4.64 | 4.57 | 4.64 | 4.44 | qfq | 37,380,463 | 172,448,621 | 0.87% |
| 2025-11-04 | 4.59 | 4.64 | 4.58 | 4.60 | 4.40 | qfq | 38,317,710 | 176,696,359 | 0.22% |
| 2025-11-03 | 4.56 | 4.59 | 4.54 | 4.59 | 4.39 | qfq | 25,686,547 | 117,402,986 | 0.66% |
| 2025-10-31 | 4.61 | 4.62 | 4.55 | 4.56 | 4.36 | qfq | 40,119,380 | 183,281,714 | -0.87% |
| 2025-10-30 | 4.58 | 4.65 | 4.57 | 4.60 | 4.40 | qfq | 53,502,268 | 246,885,098 | 0.44% |
| 2025-10-29 | 4.58 | 4.59 | 4.54 | 4.58 | 4.38 | qfq | 33,298,627 | 151,880,691 | 0.00% |
| 2025-10-28 | 4.57 | 4.62 | 4.56 | 4.58 | 4.38 | qfq | 34,163,155 | 156,672,130 | 0.00% |
| 2025-10-27 | 4.60 | 4.62 | 4.55 | 4.58 | 4.38 | qfq | 42,308,289 | 193,993,328 | 0.44% |
| 2025-10-24 | 4.59 | 4.64 | 4.56 | 4.56 | 4.36 | qfq | 83,603,367 | 384,016,003 | -2.15% |
| 2025-10-23 | 4.62 | 4.72 | 4.58 | 4.66 | 4.45 | qfq | 143,122,405 | 664,516,895 | 3.10% |
| 2025-10-22 | 4.50 | 4.53 | 4.50 | 4.52 | 4.32 | qfq | 19,531,196 | 88,196,288 | 0.22% |
| 2025-10-21 | 4.49 | 4.52 | 4.47 | 4.51 | 4.31 | qfq | 24,640,208 | 110,972,160 | 0.45% |
| 2025-10-20 | 4.48 | 4.49 | 4.46 | 4.49 | 4.29 | qfq | 20,166,206 | 90,218,991 | 0.45% |
| 2025-10-17 | 4.48 | 4.52 | 4.47 | 4.47 | 4.27 | qfq | 30,198,766 | 135,779,977 | -0.45% |
| 2025-10-16 | 4.48 | 4.51 | 4.46 | 4.49 | 4.29 | qfq | 28,190,541 | 126,384,011 | 0.22% |
| 2025-10-15 | 4.49 | 4.50 | 4.46 | 4.48 | 4.28 | qfq | 30,114,898 | 134,770,689 | -0.44% |
| 2025-10-14 | 4.46 | 4.56 | 4.45 | 4.50 | 4.30 | qfq | 49,166,928 | 221,070,840 | 0.90% |
| 2025-10-13 | 4.42 | 4.46 | 4.38 | 4.46 | 4.26 | qfq | 27,706,444 | 122,664,576 | -0.22% |
| 2025-10-10 | 4.43 | 4.48 | 4.43 | 4.47 | 4.27 | qfq | 23,992,506 | 107,071,025 | 0.45% |
| 2025-10-09 | 4.43 | 4.45 | 4.42 | 4.45 | 4.25 | qfq | 22,073,704 | 97,872,543 | 0.45% |
| 2025-09-30 | 4.43 | 4.44 | 4.42 | 4.43 | 4.23 | qfq | 11,792,620 | 52,269,401 | -0.23% |
| 2025-09-29 | 4.43 | 4.45 | 4.41 | 4.44 | 4.24 | qfq | 21,290,973 | 94,224,841 | 0.00% |
| 2025-09-26 | 4.44 | 4.45 | 4.43 | 4.44 | 4.24 | qfq | 12,858,785 | 57,094,266 | -0.22% |
| 2025-09-25 | 4.49 | 4.49 | 4.44 | 4.45 | 4.25 | qfq | 24,344,273 | 108,394,520 | -0.89% |
| 2025-09-24 | 4.46 | 4.50 | 4.45 | 4.49 | 4.29 | qfq | 20,822,411 | 93,252,361 | 0.45% |
| 2025-09-23 | 4.46 | 4.50 | 4.44 | 4.47 | 4.27 | qfq | 26,775,367 | 119,611,167 | 0.00% |
| 2025-09-22 | 4.50 | 4.50 | 4.45 | 4.47 | 4.27 | qfq | 22,948,127 | 102,516,801 | -0.67% |
| 2025-09-19 | 4.47 | 4.51 | 4.47 | 4.50 | 4.30 | qfq | 25,521,754 | 114,604,524 | 0.45% |
| 2025-09-18 | 4.52 | 4.53 | 4.46 | 4.48 | 4.28 | qfq | 31,697,393 | 142,489,785 | -1.10% |
| 2025-09-17 | 4.52 | 4.54 | 4.49 | 4.53 | 4.33 | qfq | 31,366,628 | 141,659,947 | 0.22% |
| 2025-09-16 | 4.49 | 4.53 | 4.48 | 4.52 | 4.32 | qfq | 42,453,057 | 191,285,004 | 1.12% |
| 2025-09-15 | 4.47 | 4.49 | 4.46 | 4.47 | 4.27 | qfq | 24,084,254 | 107,696,893 | 0.00% |
| 2025-09-12 | 4.48 | 4.50 | 4.45 | 4.47 | 4.27 | qfq | 54,722,845 | 244,923,142 | -0.22% |
| 2025-09-11 | 4.47 | 4.48 | 4.44 | 4.48 | 4.28 | qfq | 23,764,419 | 105,968,079 | 0.22% |
| 2025-09-10 | 4.47 | 4.48 | 4.46 | 4.47 | 4.27 | qfq | 12,389,697 | 55,330,451 | 0.00% |
| 2025-09-09 | 4.49 | 4.49 | 4.45 | 4.47 | 4.27 | qfq | 19,286,096 | 86,190,795 | -0.45% |
| 2025-09-08 | 4.47 | 4.50 | 4.46 | 4.49 | 4.29 | qfq | 28,756,761 | 128,933,960 | 0.45% |
| 2025-09-05 | 4.46 | 4.48 | 4.44 | 4.47 | 4.27 | qfq | 16,265,702 | 72,550,361 | 0.22% |
| 2025-09-04 | 4.44 | 4.46 | 4.42 | 4.46 | 4.26 | qfq | 18,843,610 | 83,759,511 | 0.45% |
| 2025-09-03 | 4.48 | 4.48 | 4.43 | 4.44 | 4.24 | qfq | 25,347,592 | 112,826,366 | -0.89% |
| 2025-09-02 | 4.49 | 4.50 | 4.46 | 4.48 | 4.28 | qfq | 29,853,864 | 133,591,234 | -0.22% |
| 2025-09-01 | 4.51 | 4.52 | 4.48 | 4.49 | 4.29 | qfq | 32,973,654 | 148,101,248 | -0.44% |
| 2025-08-29 | 4.51 | 4.55 | 4.50 | 4.51 | 4.31 | qfq | 52,341,337 | 236,446,945 | -0.44% |
| 2025-08-28 | 4.55 | 4.58 | 4.46 | 4.53 | 4.33 | qfq | 49,897,148 | 225,877,976 | -0.44% |
| 2025-08-27 | 4.62 | 4.63 | 4.55 | 4.55 | 4.35 | qfq | 47,836,657 | 219,448,350 | -1.73% |
| 2025-08-26 | 4.61 | 4.64 | 4.60 | 4.63 | 4.43 | qfq | 39,767,386 | 183,869,674 | 0.22% |
| 2025-08-25 | 4.61 | 4.64 | 4.59 | 4.62 | 4.42 | qfq | 86,454,956 | 398,842,459 | 0.43% |
| 2025-08-22 | 4.59 | 4.60 | 4.57 | 4.60 | 4.40 | qfq | 29,850,735 | 136,909,952 | 0.22% |
| 2025-08-21 | 4.57 | 4.60 | 4.56 | 4.59 | 4.39 | qfq | 34,713,174 | 159,098,082 | 0.44% |
| 2025-08-20 | 4.56 | 4.57 | 4.54 | 4.57 | 4.37 | qfq | 19,723,918 | 89,845,166 | 0.22% |
| 2025-08-19 | 4.57 | 4.58 | 4.55 | 4.56 | 4.36 | qfq | 20,389,255 | 93,111,823 | -0.22% |
| 2025-08-18 | 4.57 | 4.59 | 4.56 | 4.57 | 4.37 | qfq | 24,649,562 | 112,809,890 | 0.00% |
| 2025-08-15 | 4.55 | 4.57 | 4.55 | 4.57 | 4.37 | qfq | 20,068,931 | 91,554,521 | 0.44% |
| 2025-08-14 | 4.61 | 4.62 | 4.55 | 4.55 | 4.35 | qfq | 30,582,521 | 140,299,591 | -1.30% |
| 2025-08-13 | 4.61 | 4.61 | 4.57 | 4.61 | 4.41 | qfq | 32,474,543 | 149,230,814 | 0.00% |
| 2025-08-12 | 4.60 | 4.62 | 4.57 | 4.61 | 4.41 | qfq | 38,806,366 | 178,584,117 | 0.22% |
| 2025-08-11 | 4.58 | 4.63 | 4.57 | 4.60 | 4.40 | qfq | 30,058,542 | 138,233,481 | 0.44% |
| 2025-08-08 | 4.59 | 4.59 | 4.57 | 4.58 | 4.38 | qfq | 12,445,769 | 56,995,103 | -0.22% |
| 2025-08-07 | 4.58 | 4.60 | 4.56 | 4.59 | 4.39 | qfq | 17,854,364 | 81,866,351 | 0.00% |
| 2025-08-06 | 4.57 | 4.59 | 4.54 | 4.59 | 4.39 | qfq | 18,245,190 | 83,383,064 | 0.44% |
| 2025-08-05 | 4.55 | 4.57 | 4.54 | 4.57 | 4.37 | qfq | 11,148,367 | 50,842,926 | 0.44% |
| 2025-08-04 | 4.53 | 4.55 | 4.51 | 4.55 | 4.35 | qfq | 9,446,486 | 42,831,070 | 0.22% |
| 2025-08-01 | 4.54 | 4.56 | 4.53 | 4.54 | 4.34 | qfq | 12,042,333 | 54,669,906 | 0.00% |
| 2025-07-31 | 4.60 | 4.60 | 4.53 | 4.54 | 4.34 | qfq | 30,570,704 | 139,286,453 | -1.52% |
| 2025-07-30 | 4.59 | 4.63 | 4.58 | 4.61 | 4.41 | qfq | 23,931,131 | 110,283,668 | 0.44% |
| 2025-07-29 | 4.60 | 4.61 | 4.56 | 4.59 | 4.39 | qfq | 18,022,206 | 82,575,682 | -0.22% |
| 2025-07-28 | 4.63 | 4.64 | 4.59 | 4.60 | 4.40 | qfq | 25,747,612 | 118,467,388 | -0.43% |
| 2025-07-25 | 4.66 | 4.66 | 4.61 | 4.62 | 4.42 | qfq | 37,752,131 | 175,095,393 | -0.86% |
| 2025-07-24 | 4.60 | 4.66 | 4.58 | 4.66 | 4.45 | qfq | 52,494,632 | 243,333,345 | 1.30% |
| 2025-07-23 | 4.65 | 4.65 | 4.60 | 4.60 | 4.40 | qfq | 40,453,289 | 187,486,956 | -0.86% |
| 2025-07-22 | 4.60 | 4.64 | 4.56 | 4.64 | 4.44 | qfq | 32,830,905 | 151,211,346 | 1.09% |
| 2025-07-21 | 4.56 | 4.61 | 4.56 | 4.59 | 4.39 | qfq | 31,752,980 | 145,845,253 | 0.66% |
| 2025-07-18 | 4.55 | 4.57 | 4.54 | 4.56 | 4.36 | qfq | 13,199,352 | 60,095,887 | 0.44% |
| 2025-07-17 | 4.55 | 4.55 | 4.53 | 4.54 | 4.34 | qfq | 11,275,236 | 51,188,606 | -0.22% |
| 2025-07-16 | 4.53 | 4.56 | 4.53 | 4.55 | 4.35 | qfq | 10,563,628 | 48,000,979 | 0.22% |
| 2025-07-15 | 4.59 | 4.60 | 4.52 | 4.54 | 4.34 | qfq | 25,073,866 | 113,965,315 | -1.09% |
| 2025-07-14 | 4.60 | 4.61 | 4.59 | 4.59 | 4.39 | qfq | 15,774,644 | 72,575,317 | 0.00% |
| 2025-07-11 | 4.60 | 4.61 | 4.58 | 4.59 | 4.39 | qfq | 22,508,947 | 103,470,628 | -0.22% |
| 2025-07-10 | 4.56 | 4.60 | 4.56 | 4.60 | 4.40 | qfq | 16,455,803 | 75,431,220 | 0.88% |
| 2025-07-09 | 4.56 | 4.58 | 4.55 | 4.56 | 4.36 | qfq | 13,782,270 | 62,954,129 | 0.00% |
| 2025-07-08 | 4.54 | 4.57 | 4.54 | 4.56 | 4.36 | qfq | 14,437,348 | 65,726,651 | 0.44% |
| 2025-07-07 | 4.54 | 4.55 | 4.52 | 4.54 | 4.34 | qfq | 8,709,270 | 39,515,044 | -0.22% |
| 2025-07-04 | 4.55 | 4.57 | 4.54 | 4.55 | 4.35 | qfq | 14,648,158 | 66,725,416 | -0.22% |
| 2025-07-03 | 4.56 | 4.57 | 4.54 | 4.56 | 4.36 | qfq | 10,312,013 | 46,961,721 | -0.22% |
| 2025-07-02 | 4.55 | 4.57 | 4.54 | 4.57 | 4.37 | qfq | 15,185,174 | 69,211,944 | 0.66% |
| 2025-07-01 | 4.53 | 4.55 | 4.52 | 4.54 | 4.34 | qfq | 12,776,988 | 57,914,749 | 0.22% |
| 2025-06-30 | 4.53 | 4.54 | 4.51 | 4.53 | 4.33 | qfq | 12,302,142 | 55,648,817 | 0.00% |
| 2025-06-27 | 4.53 | 4.55 | 4.51 | 4.53 | 4.33 | qfq | 9,794,482 | 44,411,050 | 0.00% |
| 2025-06-26 | 4.53 | 4.54 | 4.50 | 4.53 | 4.33 | qfq | 12,827,081 | 58,066,647 | -0.22% |
| 2025-06-25 | 4.53 | 4.55 | 4.50 | 4.54 | 4.34 | qfq | 13,135,400 | 59,401,349 | 0.22% |
| 2025-06-24 | 4.49 | 4.53 | 4.46 | 4.53 | 4.33 | qfq | 15,036,101 | 67,757,667 | -0.22% |
| 2025-06-23 | 4.51 | 4.55 | 4.50 | 4.54 | 4.34 | qfq | 18,898,779 | 85,589,468 | 1.34% |
| 2025-06-20 | 4.46 | 4.51 | 4.46 | 4.48 | 4.28 | qfq | 9,977,050 | 44,814,353 | 0.22% |
| 2025-06-19 | 4.53 | 4.54 | 4.46 | 4.47 | 4.27 | qfq | 18,727,497 | 84,034,539 | -1.32% |
| 2025-06-18 | 4.56 | 4.58 | 4.53 | 4.53 | 4.33 | qfq | 12,647,141 | 57,503,054 | -0.88% |
| 2025-06-17 | 4.55 | 4.59 | 4.53 | 4.57 | 4.37 | qfq | 14,326,682 | 65,337,510 | 0.22% |
| 2025-06-16 | 4.56 | 4.57 | 4.54 | 4.56 | 4.36 | qfq | 17,004,604 | 77,453,745 | -0.65% |
| 2025-06-13 | 4.58 | 4.63 | 4.57 | 4.59 | 4.39 | qfq | 21,818,625 | 100,303,441 | 0.00% |
| 2025-06-12 | 4.63 | 4.64 | 4.58 | 4.59 | 4.39 | qfq | 32,614,574 | 149,818,229 | -1.71% |
| 2025-06-11 | 4.76 | 4.77 | 4.63 | 4.67 | 4.46 | qfq | 72,388,903 | 338,942,198 | -0.21% |
| 2025-06-10 | 4.61 | 4.68 | 4.58 | 4.68 | 4.47 | qfq | 50,065,697 | 232,174,522 | 1.52% |
| 2025-06-09 | 4.60 | 4.61 | 4.57 | 4.61 | 4.41 | qfq | 13,776,496 | 63,224,783 | 0.00% |
| 2025-06-06 | 4.57 | 4.64 | 4.56 | 4.61 | 4.41 | qfq | 25,995,400 | 119,567,924 | 0.66% |
| 2025-06-05 | 4.64 | 4.64 | 4.55 | 4.58 | 4.38 | qfq | 20,816,280 | 95,230,723 | -2.35% |
| 2025-06-04 | 4.68 | 4.70 | 4.66 | 4.69 | 4.36 | qfq | 17,647,399 | 82,615,699 | 0.21% |
| 2025-06-03 | 4.65 | 4.69 | 4.63 | 4.68 | 4.35 | qfq | 13,454,685 | 62,724,046 | 0.43% |
| 2025-05-30 | 4.68 | 4.70 | 4.65 | 4.66 | 4.33 | qfq | 14,047,148 | 65,632,694 | -0.64% |
| 2025-05-29 | 4.66 | 4.70 | 4.65 | 4.69 | 4.36 | qfq | 19,153,968 | 89,599,072 | 0.64% |
| 2025-05-28 | 4.68 | 4.69 | 4.65 | 4.66 | 4.33 | qfq | 17,117,033 | 79,795,080 | -0.85% |
| 2025-05-27 | 4.68 | 4.70 | 4.66 | 4.70 | 4.37 | qfq | 20,784,548 | 97,367,037 | 0.21% |
| 2025-05-26 | 4.73 | 4.74 | 4.67 | 4.69 | 4.36 | qfq | 23,025,189 | 108,300,749 | -0.21% |
| 2025-05-23 | 4.86 | 4.87 | 4.70 | 4.70 | 4.37 | qfq | 45,589,487 | 217,024,671 | -3.69% |
| 2025-05-22 | 4.92 | 4.97 | 4.85 | 4.88 | 4.54 | qfq | 43,700,767 | 213,542,120 | -2.98% |
| 2025-05-21 | 4.99 | 5.18 | 4.90 | 5.03 | 4.67 | qfq | 59,532,696 | 299,871,140 | -0.59% |
| 2025-05-20 | 5.45 | 5.45 | 5.04 | 5.06 | 4.70 | qfq | 95,796,035 | 491,725,420 | -5.77% |
| 2025-05-19 | 4.88 | 5.37 | 4.84 | 5.37 | 4.99 | qfq | 113,261,652 | 589,695,332 | 10.04% |
| 2025-05-16 | 5.10 | 5.17 | 4.86 | 4.88 | 4.54 | qfq | 60,111,982 | 297,552,807 | -2.59% |
| 2025-05-15 | 5.01 | 5.37 | 4.98 | 5.01 | 4.66 | qfq | 88,995,337 | 457,313,519 | 2.45% |
| 2025-05-14 | 4.75 | 4.91 | 4.69 | 4.89 | 4.54 | qfq | 46,410,481 | 224,231,742 | 3.38% |
| 2025-05-13 | 4.71 | 4.76 | 4.66 | 4.73 | 4.40 | qfq | 20,325,382 | 95,613,404 | 1.72% |
| 2025-05-12 | 4.59 | 4.65 | 4.59 | 4.65 | 4.32 | qfq | 11,693,061 | 54,108,551 | 1.75% |
| 2025-05-09 | 4.59 | 4.60 | 4.55 | 4.57 | 4.25 | qfq | 5,669,815 | 25,921,516 | -0.44% |
| 2025-05-08 | 4.58 | 4.60 | 4.56 | 4.59 | 4.27 | qfq | 5,303,591 | 24,316,120 | 0.00% |
| 2025-05-07 | 4.58 | 4.62 | 4.57 | 4.59 | 4.27 | qfq | 12,036,217 | 55,325,435 | 0.66% |
| 2025-05-06 | 4.53 | 4.56 | 4.53 | 4.56 | 4.24 | qfq | 9,051,008 | 41,151,021 | 0.66% |
| 2025-04-30 | 4.58 | 4.58 | 4.53 | 4.53 | 4.21 | qfq | 7,463,311 | 33,934,034 | -0.88% |
| 2025-04-29 | 4.61 | 4.62 | 4.56 | 4.57 | 4.25 | qfq | 9,641,948 | 44,235,617 | -0.87% |
| 2025-04-28 | 4.62 | 4.63 | 4.58 | 4.61 | 4.28 | qfq | 7,305,296 | 33,658,885 | -0.22% |
| 2025-04-25 | 4.61 | 4.65 | 4.60 | 4.62 | 4.29 | qfq | 7,069,101 | 32,652,228 | 0.22% |
| 2025-04-24 | 4.65 | 4.66 | 4.59 | 4.61 | 4.28 | qfq | 7,673,512 | 35,423,946 | -0.86% |
| 2025-04-23 | 4.66 | 4.67 | 4.62 | 4.65 | 4.32 | qfq | 7,151,932 | 33,193,080 | -0.21% |
| 2025-04-22 | 4.62 | 4.69 | 4.60 | 4.66 | 4.33 | qfq | 13,031,744 | 60,642,062 | 1.08% |
| 2025-04-21 | 4.61 | 4.63 | 4.58 | 4.61 | 4.28 | qfq | 7,456,552 | 34,317,648 | -0.22% |
| 2025-04-18 | 4.65 | 4.65 | 4.58 | 4.62 | 4.29 | qfq | 6,891,560 | 31,722,724 | -0.43% |
| 2025-04-17 | 4.65 | 4.68 | 4.62 | 4.64 | 4.31 | qfq | 8,962,133 | 41,650,412 | -0.43% |
| 2025-04-16 | 4.58 | 4.68 | 4.58 | 4.66 | 4.33 | qfq | 12,983,667 | 60,282,214 | 1.53% |
| 2025-04-15 | 4.70 | 4.70 | 4.58 | 4.59 | 4.27 | qfq | 13,415,739 | 61,888,150 | -2.13% |
| 2025-04-14 | 4.68 | 4.74 | 4.65 | 4.69 | 4.36 | qfq | 18,083,185 | 84,943,302 | -1.26% |
| 2025-04-11 | 4.69 | 4.85 | 4.67 | 4.75 | 4.41 | qfq | 26,963,342 | 128,594,822 | 0.42% |
| 2025-04-10 | 4.79 | 4.85 | 4.60 | 4.73 | 4.40 | qfq | 26,757,096 | 127,225,990 | -1.25% |
| 2025-04-09 | 4.53 | 4.79 | 4.45 | 4.79 | 4.45 | qfq | 26,995,554 | 124,533,252 | 4.59% |
| 2025-04-08 | 4.36 | 4.58 | 4.36 | 4.58 | 4.26 | qfq | 22,698,150 | 102,334,423 | 5.05% |
| 2025-04-07 | 4.71 | 4.72 | 4.36 | 4.36 | 4.05 | qfq | 28,429,296 | 128,161,796 | -9.92% |
| 2025-04-03 | 4.76 | 4.85 | 4.74 | 4.84 | 4.50 | qfq | 13,785,670 | 66,500,894 | 1.04% |
| 2025-04-02 | 4.81 | 4.83 | 4.76 | 4.79 | 4.45 | qfq | 7,583,663 | 36,367,158 | -0.42% |
| 2025-04-01 | 4.76 | 4.82 | 4.75 | 4.81 | 4.47 | qfq | 9,364,299 | 44,840,778 | 1.26% |
| 2025-03-31 | 4.79 | 4.84 | 4.75 | 4.75 | 4.41 | qfq | 9,361,476 | 44,877,019 | -1.25% |
| 2025-03-28 | 4.82 | 4.85 | 4.76 | 4.81 | 4.47 | qfq | 8,289,437 | 39,758,196 | -0.21% |
| 2025-03-27 | 4.84 | 4.86 | 4.79 | 4.82 | 4.48 | qfq | 9,434,848 | 45,455,602 | -0.62% |
| 2025-03-26 | 4.81 | 4.89 | 4.79 | 4.85 | 4.51 | qfq | 17,813,422 | 86,111,022 | 0.62% |
| 2025-03-25 | 4.76 | 4.83 | 4.74 | 4.82 | 4.48 | qfq | 17,495,208 | 83,842,744 | 1.05% |
| 2025-03-24 | 4.79 | 4.80 | 4.70 | 4.77 | 4.43 | qfq | 15,661,660 | 74,266,496 | -0.21% |
| 2025-03-21 | 4.75 | 4.84 | 4.74 | 4.78 | 4.44 | qfq | 20,960,871 | 100,515,217 | 0.42% |
| 2025-03-20 | 4.80 | 4.82 | 4.75 | 4.76 | 4.42 | qfq | 20,465,579 | 97,663,186 | -0.63% |
| 2025-03-19 | 4.87 | 4.88 | 4.78 | 4.79 | 4.45 | qfq | 31,971,375 | 154,172,353 | -3.23% |
| 2025-03-18 | 4.77 | 5.07 | 4.74 | 4.95 | 4.60 | qfq | 58,596,536 | 288,510,658 | 4.21% |
| 2025-03-17 | 4.83 | 4.83 | 4.75 | 4.75 | 4.41 | qfq | 15,987,209 | 76,385,899 | 0.42% |
| 2025-03-14 | 4.69 | 4.74 | 4.68 | 4.73 | 4.40 | qfq | 12,270,686 | 57,896,530 | 0.85% |
| 2025-03-13 | 4.71 | 4.71 | 4.65 | 4.69 | 4.36 | qfq | 7,314,192 | 34,186,207 | -0.42% |
| 2025-03-12 | 4.70 | 4.71 | 4.67 | 4.71 | 4.38 | qfq | 8,189,713 | 38,436,804 | 0.21% |
| 2025-03-11 | 4.64 | 4.70 | 4.64 | 4.70 | 4.37 | qfq | 8,551,369 | 39,942,492 | 0.86% |
| 2025-03-10 | 4.65 | 4.69 | 4.63 | 4.66 | 4.33 | qfq | 8,661,689 | 40,384,058 | 0.65% |
| 2025-03-07 | 4.65 | 4.67 | 4.63 | 4.63 | 4.30 | qfq | 7,931,611 | 36,874,224 | -0.43% |
| 2025-03-06 | 4.66 | 4.67 | 4.62 | 4.65 | 4.32 | qfq | 8,922,226 | 41,411,771 | 0.22% |
| 2025-03-05 | 4.65 | 4.66 | 4.62 | 4.64 | 4.31 | qfq | 4,988,290 | 23,119,790 | -0.43% |
| 2025-03-04 | 4.62 | 4.66 | 4.62 | 4.66 | 4.33 | qfq | 6,245,368 | 29,012,138 | 0.65% |
| 2025-03-03 | 4.69 | 4.71 | 4.62 | 4.63 | 4.30 | qfq | 9,153,722 | 42,606,416 | -0.86% |
| 2025-02-28 | 4.67 | 4.72 | 4.65 | 4.67 | 4.34 | qfq | 9,295,905 | 43,580,421 | -0.64% |
| 2025-02-27 | 4.66 | 4.70 | 4.66 | 4.70 | 4.37 | qfq | 7,735,884 | 36,178,799 | 0.64% |
| 2025-02-26 | 4.63 | 4.67 | 4.62 | 4.67 | 4.34 | qfq | 8,337,955 | 38,811,894 | 1.30% |
| 2025-02-25 | 4.64 | 4.64 | 4.60 | 4.61 | 4.28 | qfq | 6,373,483 | 29,419,639 | -0.86% |
| 2025-02-24 | 4.63 | 4.69 | 4.62 | 4.65 | 4.32 | qfq | 9,107,455 | 42,329,204 | 0.65% |
| 2025-02-21 | 4.64 | 4.64 | 4.59 | 4.62 | 4.29 | qfq | 6,759,450 | 31,202,688 | -0.22% |
| 2025-02-20 | 4.67 | 4.67 | 4.62 | 4.63 | 4.30 | qfq | 8,334,647 | 38,610,626 | -0.64% |
| 2025-02-19 | 4.66 | 4.68 | 4.64 | 4.66 | 4.33 | qfq | 5,737,960 | 26,731,747 | 0.22% |
| 2025-02-18 | 4.70 | 4.72 | 4.65 | 4.65 | 4.32 | qfq | 7,702,216 | 36,091,436 | -0.85% |
| 2025-02-17 | 4.71 | 4.73 | 4.67 | 4.69 | 4.36 | qfq | 9,517,349 | 44,678,849 | -0.42% |
| 2025-02-14 | 4.73 | 4.75 | 4.70 | 4.71 | 4.38 | qfq | 6,605,803 | 31,175,242 | -0.63% |
| 2025-02-13 | 4.74 | 4.76 | 4.72 | 4.74 | 4.41 | qfq | 7,835,951 | 37,157,168 | 0.00% |
| 2025-02-12 | 4.75 | 4.76 | 4.70 | 4.74 | 4.41 | qfq | 7,437,541 | 35,144,208 | -0.21% |
| 2025-02-11 | 4.75 | 4.76 | 4.72 | 4.75 | 4.41 | qfq | 6,797,573 | 32,194,365 | 0.21% |
| 2025-02-10 | 4.75 | 4.77 | 4.73 | 4.74 | 4.41 | qfq | 7,728,964 | 36,690,682 | -0.21% |
| 2025-02-07 | 4.70 | 4.77 | 4.68 | 4.75 | 4.41 | qfq | 10,974,784 | 52,010,008 | 0.85% |
| 2025-02-06 | 4.69 | 4.71 | 4.66 | 4.71 | 4.38 | qfq | 5,836,521 | 27,377,999 | 0.43% |
| 2025-02-05 | 4.76 | 4.77 | 4.67 | 4.69 | 4.36 | qfq | 8,037,881 | 37,856,454 | -1.05% |
| 2025-01-27 | 4.69 | 4.81 | 4.69 | 4.74 | 4.41 | qfq | 9,731,656 | 46,380,684 | 1.28% |
| 2025-01-24 | 4.69 | 4.72 | 4.65 | 4.68 | 4.35 | qfq | 8,432,416 | 39,525,541 | -0.43% |
| 2025-01-23 | 4.70 | 4.76 | 4.69 | 4.70 | 4.37 | qfq | 8,446,322 | 39,915,591 | 0.43% |
| 2025-01-22 | 4.67 | 4.69 | 4.62 | 4.68 | 4.35 | qfq | 6,013,551 | 28,024,032 | 0.00% |
| 2025-01-21 | 4.72 | 4.74 | 4.67 | 4.68 | 4.35 | qfq | 4,371,388 | 20,500,651 | -0.64% |
| 2025-01-20 | 4.72 | 4.76 | 4.69 | 4.71 | 4.38 | qfq | 5,644,700 | 26,667,708 | 0.00% |
| 2025-01-17 | 4.70 | 4.74 | 4.67 | 4.71 | 4.38 | qfq | 4,743,335 | 22,341,838 | 0.00% |
| 2025-01-16 | 4.73 | 4.75 | 4.67 | 4.71 | 4.38 | qfq | 7,032,040 | 33,160,056 | -0.21% |
| 2025-01-15 | 4.66 | 4.73 | 4.66 | 4.72 | 4.39 | qfq | 10,019,694 | 47,035,376 | 0.64% |
| 2025-01-14 | 4.60 | 4.69 | 4.58 | 4.69 | 4.36 | qfq | 10,224,546 | 47,496,950 | 2.18% |
| 2025-01-13 | 4.57 | 4.60 | 4.54 | 4.59 | 4.27 | qfq | 5,244,280 | 23,985,432 | 0.22% |
| 2025-01-10 | 4.60 | 4.64 | 4.57 | 4.58 | 4.26 | qfq | 8,008,990 | 36,917,875 | -0.43% |
| 2025-01-09 | 4.62 | 4.63 | 4.56 | 4.60 | 4.27 | qfq | 6,935,063 | 31,879,676 | -1.08% |
| 2025-01-08 | 4.66 | 4.70 | 4.58 | 4.65 | 4.32 | qfq | 9,105,457 | 42,264,430 | -0.21% |
| 2025-01-07 | 4.69 | 4.71 | 4.64 | 4.66 | 4.33 | qfq | 6,338,986 | 29,554,693 | -0.85% |
| 2025-01-06 | 4.65 | 4.71 | 4.63 | 4.70 | 4.37 | qfq | 8,078,996 | 37,767,655 | 1.08% |
| 2025-01-03 | 4.72 | 4.77 | 4.65 | 4.65 | 4.32 | qfq | 13,157,519 | 61,962,552 | -1.48% |
| 2025-01-02 | 4.86 | 4.89 | 4.68 | 4.72 | 4.39 | qfq | 15,480,278 | 74,103,426 | -3.08% |
| 2024-12-31 | 4.89 | 4.94 | 4.86 | 4.87 | 4.53 | qfq | 11,966,576 | 58,713,039 | -0.41% |
| 2024-12-30 | 4.92 | 4.92 | 4.86 | 4.89 | 4.54 | qfq | 7,098,949 | 34,689,846 | -0.20% |
| 2024-12-27 | 4.84 | 4.90 | 4.84 | 4.90 | 4.55 | qfq | 8,530,311 | 41,630,671 | 1.03% |
| 2024-12-26 | 4.88 | 4.89 | 4.84 | 4.85 | 4.51 | qfq | 6,760,327 | 32,846,698 | -0.61% |
| 2024-12-25 | 4.88 | 4.89 | 4.83 | 4.88 | 4.54 | qfq | 7,796,966 | 37,916,207 | 0.21% |
| 2024-12-24 | 4.83 | 4.88 | 4.82 | 4.87 | 4.53 | qfq | 8,688,965 | 42,260,286 | 0.83% |
| 2024-12-23 | 4.89 | 4.90 | 4.82 | 4.83 | 4.49 | qfq | 13,849,893 | 67,285,730 | -1.23% |
| 2024-12-20 | 4.90 | 4.93 | 4.87 | 4.89 | 4.54 | qfq | 8,539,535 | 41,779,403 | -0.61% |
| 2024-12-19 | 4.93 | 4.95 | 4.87 | 4.92 | 4.57 | qfq | 10,615,796 | 52,068,945 | -0.61% |
| 2024-12-18 | 4.99 | 5.03 | 4.94 | 4.95 | 4.60 | qfq | 14,030,166 | 69,930,106 | -0.60% |
| 2024-12-17 | 5.03 | 5.06 | 4.96 | 4.98 | 4.63 | qfq | 10,596,975 | 52,995,941 | -0.99% |
| 2024-12-16 | 5.01 | 5.09 | 5.01 | 5.03 | 4.67 | qfq | 11,051,372 | 55,829,483 | 0.60% |
| 2024-12-13 | 5.10 | 5.10 | 5.00 | 5.00 | 4.65 | qfq | 15,790,465 | 79,502,245 | -2.15% |
| 2024-12-12 | 5.10 | 5.11 | 5.05 | 5.11 | 4.75 | qfq | 13,486,855 | 68,686,276 | 0.39% |
| 2024-12-11 | 5.04 | 5.10 | 5.03 | 5.09 | 4.73 | qfq | 12,065,556 | 61,282,237 | 0.79% |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.05 | 4.69 | qfq | 20,375,900 | 103,939,981 | -0.59% |
| 2024-12-09 | 5.12 | 5.13 | 5.04 | 5.08 | 4.72 | qfq | 12,337,469 | 62,730,829 | -0.39% |
| 2024-12-06 | 5.06 | 5.11 | 5.05 | 5.10 | 4.74 | qfq | 15,095,452 | 76,802,175 | 0.79% |
| 2024-12-05 | 5.08 | 5.11 | 5.05 | 5.06 | 4.70 | qfq | 13,309,731 | 67,456,482 | -0.59% |
| 2024-12-04 | 5.18 | 5.19 | 5.06 | 5.09 | 4.73 | qfq | 19,071,697 | 97,591,526 | -2.30% |
| 2024-12-03 | 5.18 | 5.25 | 5.15 | 5.21 | 4.84 | qfq | 20,173,381 | 104,729,556 | 0.58% |
| 2024-12-02 | 5.11 | 5.25 | 5.09 | 5.18 | 4.81 | qfq | 28,332,034 | 145,665,366 | 0.97% |
| 2024-11-29 | 5.12 | 5.19 | 5.08 | 5.13 | 4.77 | qfq | 26,748,836 | 137,166,564 | -0.39% |
| 2024-11-28 | 5.02 | 5.20 | 5.01 | 5.15 | 4.79 | qfq | 38,795,367 | 198,913,577 | 3.00% |
| 2024-11-27 | 4.98 | 5.00 | 4.79 | 5.00 | 4.65 | qfq | 27,023,666 | 132,653,400 | -0.79% |
| 2024-11-26 | 4.90 | 5.30 | 4.89 | 5.04 | 4.68 | qfq | 32,917,897 | 166,029,893 | 2.86% |
| 2024-11-25 | 4.84 | 4.94 | 4.83 | 4.90 | 4.55 | qfq | 11,156,798 | 54,537,200 | 1.03% |
| 2024-11-22 | 4.99 | 5.03 | 4.85 | 4.85 | 4.51 | qfq | 16,600,678 | 81,937,556 | -3.00% |
| 2024-11-21 | 5.04 | 5.05 | 4.98 | 5.00 | 4.65 | qfq | 10,735,006 | 53,744,270 | -1.19% |
| 2024-11-20 | 5.00 | 5.08 | 4.97 | 5.06 | 4.70 | qfq | 17,207,297 | 86,458,754 | 0.80% |
| 2024-11-19 | 5.03 | 5.08 | 4.93 | 5.02 | 4.67 | qfq | 19,503,258 | 97,454,191 | -0.20% |
| 2024-11-18 | 5.05 | 5.16 | 5.01 | 5.03 | 4.67 | qfq | 26,568,483 | 135,454,925 | 0.60% |
| 2024-11-15 | 4.98 | 5.08 | 4.98 | 5.00 | 4.65 | qfq | 15,371,286 | 77,410,514 | 0.60% |
| 2024-11-14 | 5.07 | 5.08 | 4.96 | 4.97 | 4.62 | qfq | 13,756,269 | 68,987,539 | -1.97% |
| 2024-11-13 | 5.04 | 5.11 | 5.03 | 5.07 | 4.71 | qfq | 12,758,168 | 64,630,564 | -0.20% |
| 2024-11-12 | 5.08 | 5.17 | 5.03 | 5.08 | 4.72 | qfq | 28,294,478 | 144,473,488 | -0.20% |
| 2024-11-11 | 5.09 | 5.13 | 5.03 | 5.09 | 4.73 | qfq | 17,313,092 | 87,740,451 | 0.00% |
| 2024-11-08 | 5.16 | 5.19 | 5.04 | 5.09 | 4.73 | qfq | 26,612,708 | 135,767,473 | -0.39% |
| 2024-11-07 | 4.97 | 5.12 | 4.94 | 5.11 | 4.75 | qfq | 26,705,790 | 135,056,537 | 2.00% |
| 2024-11-06 | 5.08 | 5.08 | 4.97 | 5.01 | 4.66 | qfq | 23,221,347 | 116,161,139 | -0.99% |
| 2024-11-05 | 4.96 | 5.06 | 4.95 | 5.06 | 4.70 | qfq | 22,535,886 | 113,248,050 | 2.02% |
| 2024-11-04 | 4.95 | 5.02 | 4.91 | 4.96 | 4.61 | qfq | 19,079,958 | 94,522,192 | 1.43% |
| 2024-11-01 | 4.93 | 4.97 | 4.88 | 4.89 | 4.54 | qfq | 15,725,199 | 77,313,550 | -1.21% |
| 2024-10-31 | 4.93 | 4.97 | 4.89 | 4.95 | 4.60 | qfq | 15,727,102 | 77,665,790 | 0.41% |
| 2024-10-30 | 4.91 | 4.97 | 4.88 | 4.93 | 4.58 | qfq | 13,058,077 | 64,308,680 | 0.20% |
| 2024-10-29 | 5.04 | 5.06 | 4.89 | 4.92 | 4.57 | qfq | 15,759,710 | 78,072,641 | -2.19% |
| 2024-10-28 | 4.99 | 5.03 | 4.94 | 5.03 | 4.67 | qfq | 17,499,284 | 87,161,682 | 1.62% |
| 2024-10-25 | 4.87 | 4.95 | 4.87 | 4.95 | 4.60 | qfq | 16,587,478 | 81,710,113 | 2.06% |
| 2024-10-24 | 4.87 | 4.89 | 4.81 | 4.85 | 4.51 | qfq | 8,156,100 | 39,458,330 | -0.41% |
| 2024-10-23 | 4.84 | 4.90 | 4.83 | 4.87 | 4.53 | qfq | 13,132,563 | 63,874,424 | 0.83% |
| 2024-10-22 | 4.76 | 4.83 | 4.75 | 4.83 | 4.49 | qfq | 15,137,663 | 72,526,697 | 1.26% |
| 2024-10-21 | 4.86 | 4.88 | 4.74 | 4.77 | 4.43 | qfq | 19,964,535 | 95,499,858 | -1.65% |
| 2024-10-18 | 4.76 | 4.91 | 4.71 | 4.85 | 4.51 | qfq | 18,753,924 | 90,313,018 | 1.89% |
| 2024-10-17 | 4.89 | 4.90 | 4.75 | 4.76 | 4.42 | qfq | 11,171,278 | 53,783,967 | -2.26% |
| 2024-10-16 | 4.80 | 4.91 | 4.78 | 4.87 | 4.53 | qfq | 11,681,378 | 56,874,314 | 1.04% |
| 2024-10-15 | 4.92 | 4.92 | 4.82 | 4.82 | 4.48 | qfq | 12,688,446 | 61,734,344 | -2.23% |
| 2024-10-14 | 4.92 | 4.99 | 4.88 | 4.93 | 4.58 | qfq | 17,816,756 | 87,925,867 | 0.20% |
| 2024-10-11 | 5.05 | 5.05 | 4.87 | 4.92 | 4.57 | qfq | 15,007,782 | 74,547,904 | -1.01% |
| 2024-10-10 | 4.91 | 5.07 | 4.87 | 4.97 | 4.62 | qfq | 18,416,682 | 91,717,708 | 1.84% |
| 2024-10-09 | 5.20 | 5.20 | 4.83 | 4.88 | 4.54 | qfq | 29,643,677 | 148,087,874 | -7.58% |
| 2024-10-08 | 5.62 | 5.62 | 5.07 | 5.28 | 4.91 | qfq | 42,786,890 | 227,943,017 | 3.33% |
| 2024-09-30 | 4.82 | 5.15 | 4.82 | 5.11 | 4.75 | qfq | 36,316,963 | 181,518,013 | 8.26% |
| 2024-09-27 | 4.68 | 4.76 | 4.65 | 4.72 | 4.39 | qfq | 16,303,398 | 76,548,866 | 1.72% |
| 2024-09-26 | 4.50 | 4.64 | 4.49 | 4.64 | 4.31 | qfq | 11,630,595 | 53,200,796 | 2.65% |
| 2024-09-25 | 4.51 | 4.61 | 4.50 | 4.52 | 4.20 | qfq | 9,733,401 | 44,336,762 | 0.67% |
| 2024-09-24 | 4.38 | 4.51 | 4.38 | 4.49 | 4.17 | qfq | 10,416,199 | 46,418,202 | 2.75% |
| 2024-09-23 | 4.35 | 4.38 | 4.30 | 4.37 | 4.06 | qfq | 5,524,735 | 24,033,507 | 0.69% |
| 2024-09-20 | 4.33 | 4.35 | 4.30 | 4.34 | 4.03 | qfq | 5,321,744 | 23,014,827 | 0.46% |
| 2024-09-19 | 4.32 | 4.37 | 4.28 | 4.32 | 4.01 | qfq | 5,297,386 | 22,919,824 | 0.47% |
| 2024-09-18 | 4.27 | 4.30 | 4.23 | 4.30 | 4.00 | qfq | 4,303,708 | 18,364,194 | 0.47% |
| 2024-09-13 | 4.32 | 4.35 | 4.26 | 4.28 | 3.98 | qfq | 6,398,682 | 27,463,883 | -0.93% |
| 2024-09-12 | 4.30 | 4.33 | 4.27 | 4.32 | 4.01 | qfq | 4,317,089 | 18,582,583 | 0.47% |
| 2024-09-11 | 4.32 | 4.34 | 4.27 | 4.30 | 4.00 | qfq | 4,351,956 | 18,714,354 | -0.92% |
| 2024-09-10 | 4.34 | 4.35 | 4.27 | 4.34 | 4.03 | qfq | 4,442,996 | 19,133,886 | 0.00% |
| 2024-09-09 | 4.39 | 4.40 | 4.31 | 4.34 | 4.03 | qfq | 6,250,748 | 27,171,887 | -1.36% |
| 2024-09-06 | 4.36 | 4.53 | 4.34 | 4.40 | 4.09 | qfq | 13,159,481 | 58,581,681 | 1.38% |
| 2024-09-05 | 4.29 | 4.35 | 4.26 | 4.34 | 4.03 | qfq | 7,437,031 | 32,089,122 | 1.40% |
| 2024-09-04 | 4.29 | 4.30 | 4.26 | 4.28 | 3.98 | qfq | 4,207,096 | 18,006,037 | -0.23% |
| 2024-09-03 | 4.30 | 4.32 | 4.27 | 4.29 | 3.99 | qfq | 6,113,785 | 26,214,069 | -0.23% |
| 2024-09-02 | 4.31 | 4.36 | 4.29 | 4.30 | 4.00 | qfq | 8,093,393 | 35,033,463 | 0.00% |
| 2024-08-30 | 4.28 | 4.36 | 4.26 | 4.30 | 4.00 | qfq | 8,159,975 | 35,223,900 | 0.47% |
| 2024-08-29 | 4.37 | 4.38 | 4.27 | 4.28 | 3.98 | qfq | 9,160,468 | 39,392,868 | -2.06% |
| 2024-08-28 | 4.41 | 4.42 | 4.36 | 4.37 | 4.06 | qfq | 3,833,964 | 16,821,798 | -0.91% |
| 2024-08-27 | 4.42 | 4.42 | 4.38 | 4.41 | 4.10 | qfq | 3,866,332 | 17,008,695 | 0.00% |
| 2024-08-26 | 4.41 | 4.44 | 4.37 | 4.41 | 4.10 | qfq | 4,126,969 | 18,177,918 | -0.23% |
| 2024-08-23 | 4.43 | 4.44 | 4.37 | 4.42 | 4.11 | qfq | 5,280,740 | 23,252,756 | -0.45% |
| 2024-08-22 | 4.46 | 4.47 | 4.43 | 4.44 | 4.13 | qfq | 3,375,654 | 15,013,129 | -0.45% |
| 2024-08-21 | 4.45 | 4.48 | 4.42 | 4.46 | 4.14 | qfq | 3,885,092 | 17,286,628 | 0.00% |
| 2024-08-20 | 4.52 | 4.53 | 4.43 | 4.46 | 4.14 | qfq | 8,332,153 | 37,200,591 | -1.55% |
| 2024-08-19 | 4.49 | 4.54 | 4.47 | 4.53 | 4.21 | qfq | 6,433,684 | 29,080,574 | 1.12% |
| 2024-08-16 | 4.54 | 4.55 | 4.48 | 4.48 | 4.16 | qfq | 5,402,564 | 24,352,007 | -1.10% |
| 2024-08-15 | 4.49 | 4.56 | 4.48 | 4.53 | 4.21 | qfq | 5,996,896 | 27,132,534 | 0.67% |
| 2024-08-14 | 4.52 | 4.53 | 4.49 | 4.50 | 4.18 | qfq | 4,385,220 | 19,773,102 | -0.66% |
| 2024-08-13 | 4.53 | 4.57 | 4.48 | 4.53 | 4.21 | qfq | 7,623,020 | 34,472,625 | 0.00% |
| 2024-08-12 | 4.56 | 4.57 | 4.52 | 4.53 | 4.21 | qfq | 4,375,563 | 19,879,030 | -0.66% |
| 2024-08-09 | 4.56 | 4.62 | 4.55 | 4.56 | 4.24 | qfq | 4,716,924 | 21,621,445 | 0.00% |
| 2024-08-08 | 4.54 | 4.58 | 4.51 | 4.56 | 4.24 | qfq | 6,050,456 | 27,488,148 | 0.66% |
| 2024-08-07 | 4.58 | 4.58 | 4.53 | 4.53 | 4.21 | qfq | 6,205,756 | 28,180,723 | -1.09% |
| 2024-08-06 | 4.61 | 4.64 | 4.53 | 4.58 | 4.26 | qfq | 7,467,984 | 34,211,226 | -0.22% |
| 2024-08-05 | 4.67 | 4.68 | 4.57 | 4.59 | 4.27 | qfq | 7,940,658 | 36,778,182 | -1.29% |
| 2024-08-02 | 4.67 | 4.69 | 4.63 | 4.65 | 4.32 | qfq | 6,411,112 | 29,882,986 | -0.43% |
| 2024-08-01 | 4.63 | 4.68 | 4.61 | 4.67 | 4.34 | qfq | 9,021,120 | 41,979,337 | 0.86% |
| 2024-07-31 | 4.59 | 4.67 | 4.57 | 4.63 | 4.30 | qfq | 10,897,323 | 50,466,973 | 0.87% |
| 2024-07-30 | 4.53 | 4.60 | 4.51 | 4.59 | 4.27 | qfq | 6,824,486 | 31,119,908 | 1.10% |
| 2024-07-29 | 4.58 | 4.60 | 4.52 | 4.54 | 4.22 | qfq | 9,030,292 | 41,179,433 | -0.87% |
| 2024-07-26 | 4.57 | 4.59 | 4.55 | 4.58 | 4.26 | qfq | 5,862,292 | 26,808,490 | 0.44% |
| 2024-07-25 | 4.54 | 4.59 | 4.52 | 4.56 | 4.24 | qfq | 5,281,311 | 24,081,897 | 0.44% |
| 2024-07-24 | 4.52 | 4.58 | 4.48 | 4.54 | 4.22 | qfq | 5,746,326 | 26,046,758 | 0.44% |
| 2024-07-23 | 4.54 | 4.59 | 4.51 | 4.52 | 4.20 | qfq | 6,296,764 | 28,730,669 | -0.66% |
| 2024-07-22 | 4.57 | 4.57 | 4.51 | 4.55 | 4.23 | qfq | 4,571,035 | 20,729,547 | 0.22% |
| 2024-07-19 | 4.54 | 4.56 | 4.51 | 4.54 | 4.22 | qfq | 4,404,884 | 19,999,317 | 0.00% |
| 2024-07-18 | 4.47 | 4.55 | 4.45 | 4.54 | 4.22 | qfq | 7,459,317 | 33,679,329 | 1.11% |
| 2024-07-17 | 4.49 | 4.50 | 4.44 | 4.49 | 4.17 | qfq | 6,012,652 | 26,892,572 | 0.22% |
| 2024-07-16 | 4.50 | 4.52 | 4.45 | 4.48 | 4.16 | qfq | 7,408,792 | 33,192,567 | -0.67% |
| 2024-07-15 | 4.55 | 4.57 | 4.50 | 4.51 | 4.19 | qfq | 8,522,832 | 38,546,202 | -1.10% |
| 2024-07-12 | 4.53 | 4.59 | 4.52 | 4.56 | 4.24 | qfq | 5,213,638 | 23,779,226 | 0.66% |
| 2024-07-11 | 4.50 | 4.55 | 4.48 | 4.53 | 4.21 | qfq | 6,446,516 | 29,119,347 | 1.80% |
| 2024-07-10 | 4.51 | 4.55 | 4.45 | 4.45 | 4.14 | qfq | 5,183,292 | 23,257,320 | -1.77% |
| 2024-07-09 | 4.49 | 4.55 | 4.42 | 4.53 | 4.21 | qfq | 7,239,941 | 32,519,284 | 1.57% |
| 2024-07-08 | 4.53 | 4.55 | 4.46 | 4.46 | 4.14 | qfq | 5,315,524 | 23,851,047 | -1.98% |
| 2024-07-05 | 4.58 | 4.58 | 4.52 | 4.55 | 4.23 | qfq | 4,794,408 | 21,787,129 | -0.22% |
| 2024-07-04 | 4.58 | 4.62 | 4.54 | 4.56 | 4.24 | qfq | 5,526,576 | 25,260,975 | -1.08% |
| 2024-07-03 | 4.61 | 4.64 | 4.58 | 4.61 | 4.28 | qfq | 5,403,368 | 24,915,639 | 0.22% |
| 2024-07-02 | 4.57 | 4.62 | 4.56 | 4.60 | 4.27 | qfq | 5,625,304 | 25,853,236 | 0.44% |
| 2024-07-01 | 4.56 | 4.60 | 4.51 | 4.58 | 4.26 | qfq | 6,216,944 | 28,391,462 | 1.10% |
| 2024-06-28 | 4.48 | 4.57 | 4.47 | 4.53 | 4.21 | qfq | 6,356,336 | 28,834,268 | 1.34% |
| 2024-06-27 | 4.57 | 4.58 | 4.47 | 4.47 | 4.15 | qfq | 6,449,388 | 29,018,424 | -2.61% |
| 2024-06-26 | 4.48 | 4.59 | 4.47 | 4.59 | 4.27 | qfq | 6,506,286 | 29,457,017 | 2.00% |
| 2024-06-25 | 4.43 | 4.55 | 4.43 | 4.50 | 4.18 | qfq | 5,045,374 | 22,726,635 | 0.90% |
| 2024-06-24 | 4.56 | 4.58 | 4.45 | 4.46 | 4.14 | qfq | 6,850,688 | 30,744,064 | -2.62% |
| 2024-06-21 | 4.59 | 4.64 | 4.57 | 4.58 | 4.26 | qfq | 6,110,324 | 28,135,756 | 0.00% |
| 2024-06-20 | 4.58 | 4.60 | 4.55 | 4.58 | 4.26 | qfq | 5,568,318 | 25,462,457 | 0.00% |
| 2024-06-19 | 4.62 | 4.63 | 4.57 | 4.58 | 4.26 | qfq | 3,787,161 | 17,404,197 | -0.87% |
| 2024-06-18 | 4.56 | 4.62 | 4.55 | 4.62 | 4.29 | qfq | 5,266,970 | 24,210,354 | 1.32% |
| 2024-06-17 | 4.52 | 4.60 | 4.52 | 4.56 | 4.24 | qfq | 5,558,954 | 25,353,880 | 0.22% |
| 2024-06-14 | 4.54 | 4.61 | 4.51 | 4.55 | 4.23 | qfq | 6,129,226 | 27,916,574 | -0.44% |
| 2024-06-13 | 4.59 | 4.62 | 4.54 | 4.57 | 4.25 | qfq | 6,187,744 | 28,275,962 | -1.08% |
| 2024-06-12 | 4.59 | 4.63 | 4.56 | 4.62 | 4.29 | qfq | 5,857,300 | 26,952,985 | 0.22% |
| 2024-06-11 | 4.79 | 4.80 | 4.59 | 4.61 | 4.28 | qfq | 14,213,250 | 66,141,790 | -3.76% |
| 2024-06-07 | 4.67 | 4.80 | 4.67 | 4.79 | 4.45 | qfq | 10,091,189 | 47,841,955 | 3.01% |
| 2024-06-06 | 4.69 | 4.73 | 4.64 | 4.65 | 4.32 | qfq | 8,727,392 | 40,757,048 | -0.85% |
| 2024-06-05 | 4.74 | 4.77 | 4.68 | 4.69 | 4.36 | qfq | 5,975,968 | 28,269,403 | -1.68% |
| 2024-06-04 | 4.69 | 4.77 | 4.69 | 4.77 | 4.43 | qfq | 7,843,946 | 37,130,207 | 1.49% |
| 2024-06-03 | 4.76 | 4.77 | 4.66 | 4.70 | 4.37 | qfq | 7,024,453 | 33,034,944 | -1.26% |
| 2024-05-31 | 4.77 | 4.79 | 4.74 | 4.76 | 4.42 | qfq | 4,252,356 | 20,256,029 | 0.21% |
| 2024-05-30 | 4.76 | 4.82 | 4.74 | 4.75 | 4.41 | qfq | 4,769,172 | 22,759,095 | -0.63% |
| 2024-05-29 | 4.80 | 4.83 | 4.75 | 4.78 | 4.44 | qfq | 5,093,852 | 24,405,405 | -0.21% |
| 2024-05-28 | 4.82 | 4.86 | 4.78 | 4.79 | 4.45 | qfq | 5,402,840 | 26,006,261 | -1.44% |
| 2024-05-27 | 4.75 | 4.86 | 4.75 | 4.86 | 4.52 | qfq | 10,129,577 | 48,820,197 | 2.10% |
| 2024-05-24 | 4.79 | 4.84 | 4.75 | 4.76 | 4.42 | qfq | 5,291,538 | 25,343,279 | -0.21% |
| 2024-05-23 | 4.85 | 4.85 | 4.76 | 4.77 | 4.43 | qfq | 9,142,107 | 43,844,088 | -1.65% |
| 2024-05-22 | 4.91 | 4.93 | 4.84 | 4.85 | 4.51 | qfq | 11,083,509 | 54,091,326 | -3.96% |
| 2024-05-21 | 5.03 | 5.06 | 5.01 | 5.05 | 4.52 | qfq | 8,365,641 | 42,141,205 | 0.00% |
| 2024-05-20 | 5.02 | 5.07 | 5.02 | 5.05 | 4.52 | qfq | 9,867,053 | 49,805,839 | 0.80% |
| 2024-05-17 | 4.97 | 5.03 | 4.94 | 5.01 | 4.49 | qfq | 7,496,134 | 37,357,902 | 0.80% |
| 2024-05-16 | 4.99 | 5.04 | 4.96 | 4.97 | 4.45 | qfq | 8,397,591 | 41,960,939 | -0.20% |
| 2024-05-15 | 5.04 | 5.04 | 4.98 | 4.98 | 4.46 | qfq | 6,583,268 | 32,949,678 | -1.19% |
| 2024-05-14 | 5.04 | 5.09 | 5.01 | 5.04 | 4.51 | qfq | 7,914,051 | 39,989,170 | 0.00% |
| 2024-05-13 | 5.03 | 5.06 | 4.96 | 5.04 | 4.51 | qfq | 9,083,056 | 45,585,333 | 0.00% |
| 2024-05-10 | 5.05 | 5.13 | 5.01 | 5.04 | 4.51 | qfq | 12,373,056 | 62,364,266 | 0.40% |
| 2024-05-09 | 4.89 | 5.04 | 4.89 | 5.02 | 4.50 | qfq | 16,778,930 | 83,605,620 | 2.45% |
| 2024-05-08 | 4.92 | 4.97 | 4.89 | 4.90 | 4.39 | qfq | 9,641,371 | 47,502,272 | -0.81% |
| 2024-05-07 | 4.96 | 4.97 | 4.91 | 4.94 | 4.43 | qfq | 9,732,521 | 48,026,728 | -0.60% |
| 2024-05-06 | 4.94 | 4.99 | 4.93 | 4.97 | 4.45 | qfq | 15,899,987 | 78,883,992 | 0.61% |
| 2024-04-30 | 4.99 | 4.99 | 4.90 | 4.94 | 4.43 | qfq | 13,972,596 | 68,851,748 | -0.80% |
| 2024-04-29 | 4.94 | 4.99 | 4.88 | 4.98 | 4.46 | qfq | 12,268,887 | 60,588,074 | 0.61% |
| 2024-04-26 | 4.96 | 4.96 | 4.87 | 4.95 | 4.43 | qfq | 11,077,328 | 54,426,000 | 0.20% |
| 2024-04-25 | 4.90 | 4.95 | 4.89 | 4.94 | 4.43 | qfq | 7,063,243 | 34,794,416 | 0.41% |
| 2024-04-24 | 4.88 | 4.92 | 4.87 | 4.92 | 4.41 | qfq | 6,727,323 | 32,953,914 | 0.61% |
| 2024-04-23 | 4.90 | 4.95 | 4.86 | 4.89 | 4.38 | qfq | 7,616,090 | 37,326,804 | -0.81% |
| 2024-04-22 | 5.02 | 5.03 | 4.91 | 4.93 | 4.42 | qfq | 11,122,822 | 55,112,836 | -1.40% |
| 2024-04-19 | 4.94 | 5.05 | 4.90 | 5.00 | 4.48 | qfq | 13,656,151 | 68,264,645 | 1.21% |
| 2024-04-18 | 4.90 | 4.96 | 4.89 | 4.94 | 4.43 | qfq | 12,266,374 | 60,419,636 | 0.20% |
| 2024-04-17 | 4.85 | 4.93 | 4.81 | 4.93 | 4.42 | qfq | 16,334,779 | 79,528,983 | 1.23% |
| 2024-04-16 | 4.91 | 4.99 | 4.85 | 4.87 | 4.36 | qfq | 16,043,415 | 78,817,046 | -1.02% |
| 2024-04-15 | 4.87 | 4.94 | 4.79 | 4.92 | 4.41 | qfq | 12,693,151 | 62,102,204 | 1.23% |
| 2024-04-12 | 4.85 | 4.91 | 4.85 | 4.86 | 4.35 | qfq | 8,512,692 | 41,529,954 | -0.21% |
| 2024-04-11 | 4.75 | 4.89 | 4.75 | 4.87 | 4.36 | qfq | 11,597,336 | 56,228,924 | 1.88% |
| 2024-04-10 | 4.83 | 4.84 | 4.76 | 4.78 | 4.28 | qfq | 9,072,136 | 43,542,438 | -1.04% |
| 2024-04-09 | 4.90 | 4.93 | 4.80 | 4.83 | 4.33 | qfq | 14,356,551 | 69,491,592 | -0.41% |
| 2024-04-08 | 4.85 | 4.90 | 4.82 | 4.85 | 4.34 | qfq | 13,277,419 | 64,568,311 | 0.00% |
| 2024-04-03 | 4.85 | 4.88 | 4.82 | 4.85 | 4.34 | qfq | 12,714,476 | 61,587,343 | 0.41% |
| 2024-04-02 | 4.81 | 4.85 | 4.78 | 4.83 | 4.33 | qfq | 14,164,755 | 68,292,723 | 0.84% |
| 2024-04-01 | 4.76 | 4.80 | 4.75 | 4.79 | 4.29 | qfq | 8,292,072 | 39,650,603 | 1.05% |
| 2024-03-29 | 4.69 | 4.75 | 4.69 | 4.74 | 4.25 | qfq | 6,818,969 | 32,212,222 | 1.07% |
| 2024-03-28 | 4.66 | 4.73 | 4.64 | 4.69 | 4.20 | qfq | 7,240,415 | 33,941,679 | 0.64% |
| 2024-03-27 | 4.72 | 4.75 | 4.66 | 4.66 | 4.17 | qfq | 5,723,516 | 26,905,867 | -1.27% |
| 2024-03-26 | 4.68 | 4.73 | 4.67 | 4.72 | 4.23 | qfq | 6,758,764 | 31,747,459 | 0.64% |
| 2024-03-25 | 4.69 | 4.77 | 4.68 | 4.69 | 4.20 | qfq | 7,867,591 | 37,125,355 | -0.21% |
| 2024-03-22 | 4.76 | 4.76 | 4.66 | 4.70 | 4.21 | qfq | 6,986,056 | 32,797,090 | -0.84% |
| 2024-03-21 | 4.79 | 4.80 | 4.73 | 4.74 | 4.25 | qfq | 7,283,858 | 34,656,675 | -0.63% |
| 2024-03-20 | 4.78 | 4.79 | 4.75 | 4.77 | 4.27 | qfq | 5,931,136 | 28,301,014 | 0.21% |
| 2024-03-19 | 4.83 | 4.83 | 4.76 | 4.76 | 4.26 | qfq | 8,038,653 | 38,452,046 | -1.24% |
| 2024-03-18 | 4.78 | 4.84 | 4.77 | 4.82 | 4.32 | qfq | 12,063,214 | 57,989,259 | 0.84% |
| 2024-03-15 | 4.73 | 4.78 | 4.71 | 4.78 | 4.28 | qfq | 8,282,424 | 39,303,582 | 0.42% |
| 2024-03-14 | 4.69 | 4.79 | 4.69 | 4.76 | 4.26 | qfq | 13,169,786 | 62,470,921 | 1.06% |
| 2024-03-13 | 4.72 | 4.74 | 4.66 | 4.71 | 4.22 | qfq | 9,312,645 | 43,778,863 | -0.21% |
| 2024-03-12 | 4.74 | 4.75 | 4.70 | 4.72 | 4.23 | qfq | 8,961,415 | 42,263,880 | -0.42% |
| 2024-03-11 | 4.70 | 4.75 | 4.70 | 4.74 | 4.25 | qfq | 8,245,653 | 38,886,994 | 0.21% |
| 2024-03-08 | 4.70 | 4.73 | 4.66 | 4.73 | 4.24 | qfq | 7,386,775 | 34,677,202 | 0.64% |
| 2024-03-07 | 4.70 | 4.74 | 4.68 | 4.70 | 4.21 | qfq | 9,672,990 | 45,545,396 | 0.21% |
| 2024-03-06 | 4.69 | 4.73 | 4.66 | 4.69 | 4.20 | qfq | 8,136,909 | 38,209,199 | -0.42% |
| 2024-03-05 | 4.73 | 4.76 | 4.68 | 4.71 | 4.22 | qfq | 9,423,324 | 44,409,385 | -0.63% |
| 2024-03-04 | 4.77 | 4.80 | 4.71 | 4.74 | 4.25 | qfq | 10,485,224 | 49,668,414 | -1.04% |
| 2024-03-01 | 4.82 | 4.84 | 4.75 | 4.79 | 4.29 | qfq | 11,667,503 | 55,893,249 | -0.62% |
| 2024-02-29 | 4.81 | 4.84 | 4.78 | 4.82 | 4.32 | qfq | 12,048,911 | 57,887,936 | 1.05% |
| 2024-02-28 | 4.85 | 4.89 | 4.77 | 4.77 | 4.27 | qfq | 13,344,473 | 64,583,548 | -1.45% |
| 2024-02-27 | 4.77 | 4.84 | 4.76 | 4.84 | 4.34 | qfq | 7,329,709 | 35,234,756 | 1.04% |
| 2024-02-26 | 4.84 | 4.85 | 4.77 | 4.79 | 4.29 | qfq | 10,590,080 | 50,872,644 | -0.83% |
| 2024-02-23 | 4.84 | 4.85 | 4.76 | 4.83 | 4.33 | qfq | 9,261,430 | 44,465,712 | 0.00% |
| 2024-02-22 | 4.80 | 4.86 | 4.77 | 4.83 | 4.33 | qfq | 6,964,772 | 33,530,412 | 0.00% |
| 2024-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | 4.33 | qfq | 9,516,204 | 46,293,124 | -0.62% |
| 2024-02-20 | 4.85 | 4.88 | 4.75 | 4.86 | 4.35 | qfq | 9,377,177 | 45,122,842 | 0.00% |
| 2024-02-19 | 4.85 | 4.98 | 4.82 | 4.86 | 4.35 | qfq | 20,282,191 | 99,431,353 | 0.83% |
| 2024-02-08 | 4.74 | 4.95 | 4.72 | 4.82 | 4.32 | qfq | 23,603,329 | 115,161,119 | 1.26% |
| 2024-02-07 | 4.63 | 4.82 | 4.56 | 4.76 | 4.26 | qfq | 24,053,633 | 113,327,889 | 3.03% |
| 2024-02-06 | 4.32 | 4.67 | 4.26 | 4.62 | 4.14 | qfq | 17,820,627 | 79,779,868 | 6.94% |
| 2024-02-05 | 4.44 | 4.45 | 4.23 | 4.32 | 3.87 | qfq | 18,895,197 | 82,085,132 | -2.92% |
| 2024-02-02 | 4.59 | 4.62 | 4.35 | 4.45 | 3.99 | qfq | 12,772,346 | 57,526,724 | -3.05% |
| 2024-02-01 | 4.56 | 4.71 | 4.52 | 4.59 | 4.11 | qfq | 12,724,683 | 58,681,940 | 0.22% |
| 2024-01-31 | 4.65 | 4.70 | 4.53 | 4.58 | 4.10 | qfq | 12,105,381 | 55,929,609 | -1.93% |
| 2024-01-30 | 4.77 | 4.84 | 4.66 | 4.67 | 4.18 | qfq | 13,078,976 | 62,201,787 | -1.89% |
| 2024-01-29 | 4.85 | 5.05 | 4.76 | 4.76 | 4.26 | qfq | 21,710,649 | 105,872,112 | -0.42% |
| 2024-01-26 | 4.65 | 4.79 | 4.64 | 4.78 | 4.28 | qfq | 14,745,245 | 69,783,931 | 3.02% |
| 2024-01-25 | 4.53 | 4.65 | 4.53 | 4.64 | 4.16 | qfq | 9,670,393 | 44,527,410 | 2.43% |
| 2024-01-24 | 4.43 | 4.54 | 4.37 | 4.53 | 4.06 | qfq | 9,294,865 | 41,490,472 | 3.42% |
| 2024-01-23 | 4.31 | 4.41 | 4.25 | 4.38 | 3.92 | qfq | 10,088,720 | 43,706,205 | 1.62% |
| 2024-01-22 | 4.51 | 4.51 | 4.26 | 4.31 | 3.86 | qfq | 11,545,142 | 50,676,239 | -4.65% |
| 2024-01-19 | 4.50 | 4.54 | 4.45 | 4.52 | 4.05 | qfq | 8,246,120 | 37,193,441 | 0.22% |
| 2024-01-18 | 4.60 | 4.61 | 4.38 | 4.51 | 4.04 | qfq | 16,985,830 | 75,823,533 | -2.17% |
| 2024-01-17 | 4.71 | 4.72 | 4.61 | 4.61 | 4.13 | qfq | 10,055,240 | 46,959,519 | -2.12% |
| 2024-01-16 | 4.79 | 4.79 | 4.65 | 4.71 | 4.22 | qfq | 12,556,373 | 58,968,691 | -1.88% |
| 2024-01-15 | 4.83 | 4.86 | 4.79 | 4.80 | 4.30 | qfq | 8,431,368 | 40,677,920 | -0.83% |
| 2024-01-12 | 4.84 | 4.89 | 4.84 | 4.84 | 4.34 | qfq | 9,077,332 | 44,136,599 | -0.41% |
| 2024-01-11 | 4.88 | 4.90 | 4.84 | 4.86 | 4.35 | qfq | 6,421,240 | 31,261,452 | 0.00% |
| 2024-01-10 | 4.88 | 4.90 | 4.84 | 4.86 | 4.35 | qfq | 6,315,677 | 30,741,423 | -0.82% |
| 2024-01-09 | 4.86 | 4.92 | 4.82 | 4.90 | 4.39 | qfq | 7,111,543 | 34,695,563 | 0.82% |
| 2024-01-08 | 4.96 | 4.96 | 4.86 | 4.86 | 4.35 | qfq | 6,009,162 | 29,427,245 | -2.02% |
| 2024-01-05 | 4.98 | 5.01 | 4.94 | 4.96 | 4.44 | qfq | 6,868,814 | 34,178,845 | -0.60% |
| 2024-01-04 | 4.96 | 5.00 | 4.93 | 4.99 | 4.47 | qfq | 9,014,283 | 44,918,299 | 0.60% |
| 2024-01-03 | 4.92 | 4.97 | 4.91 | 4.96 | 4.44 | qfq | 7,080,398 | 35,013,606 | 0.61% |
| 2024-01-02 | 4.88 | 4.95 | 4.87 | 4.93 | 4.42 | qfq | 11,264,080 | 55,351,734 | 1.02% |
| 2023-12-29 | 4.92 | 4.93 | 4.86 | 4.88 | 4.37 | qfq | 8,256,462 | 40,312,120 | -0.61% |
| 2023-12-28 | 4.91 | 4.93 | 4.84 | 4.91 | 4.40 | qfq | 10,668,049 | 52,121,606 | 0.00% |
| 2023-12-27 | 4.92 | 4.94 | 4.87 | 4.91 | 4.40 | qfq | 4,077,632 | 19,972,153 | 0.20% |
| 2023-12-26 | 4.94 | 5.00 | 4.89 | 4.90 | 4.39 | qfq | 6,294,772 | 31,067,586 | -1.21% |
| 2023-12-25 | 5.05 | 5.05 | 4.90 | 4.96 | 4.44 | qfq | 6,866,828 | 33,951,486 | -1.20% |
| 2023-12-22 | 5.06 | 5.10 | 5.01 | 5.02 | 4.50 | qfq | 6,815,766 | 34,423,692 | -0.40% |
| 2023-12-21 | 5.05 | 5.05 | 4.95 | 5.04 | 4.51 | qfq | 7,166,892 | 35,848,019 | -0.20% |
| 2023-12-20 | 5.11 | 5.13 | 5.03 | 5.05 | 4.52 | qfq | 6,989,516 | 35,475,120 | -0.79% |
| 2023-12-19 | 5.14 | 5.15 | 5.06 | 5.09 | 4.56 | qfq | 8,149,304 | 41,489,878 | -0.97% |
| 2023-12-18 | 5.12 | 5.19 | 5.12 | 5.14 | 4.60 | qfq | 11,848,193 | 61,051,454 | 0.59% |
| 2023-12-15 | 5.16 | 5.19 | 5.10 | 5.11 | 4.58 | qfq | 6,143,048 | 31,542,349 | -0.97% |
| 2023-12-14 | 5.19 | 5.20 | 5.14 | 5.16 | 4.62 | qfq | 5,711,784 | 29,508,404 | -0.19% |
| 2023-12-13 | 5.18 | 5.22 | 5.15 | 5.17 | 4.63 | qfq | 6,814,642 | 35,394,238 | -0.19% |
| 2023-12-12 | 5.16 | 5.20 | 5.13 | 5.18 | 4.64 | qfq | 6,381,172 | 32,929,688 | 0.39% |
| 2023-12-11 | 5.07 | 5.17 | 5.02 | 5.16 | 4.62 | qfq | 10,070,797 | 51,481,265 | 1.57% |
| 2023-12-08 | 5.15 | 5.19 | 5.07 | 5.08 | 4.55 | qfq | 9,388,555 | 48,092,827 | -1.36% |
| 2023-12-07 | 5.18 | 5.18 | 5.11 | 5.15 | 4.61 | qfq | 5,791,720 | 29,751,502 | -0.39% |
| 2023-12-06 | 5.11 | 5.19 | 5.09 | 5.17 | 4.63 | qfq | 8,605,480 | 44,305,638 | 0.78% |
| 2023-12-05 | 5.23 | 5.23 | 5.13 | 5.13 | 4.60 | qfq | 7,777,312 | 40,260,903 | -1.72% |
| 2023-12-04 | 5.11 | 5.23 | 5.11 | 5.22 | 4.68 | qfq | 10,970,659 | 56,839,625 | 1.36% |
| 2023-12-01 | 5.13 | 5.20 | 5.10 | 5.15 | 4.61 | qfq | 9,926,902 | 51,168,732 | 0.39% |
| 2023-11-30 | 5.10 | 5.15 | 5.08 | 5.13 | 4.60 | qfq | 5,838,583 | 29,908,873 | 0.39% |
| 2023-11-29 | 5.08 | 5.15 | 5.08 | 5.11 | 4.58 | qfq | 6,597,142 | 33,736,700 | 0.00% |
| 2023-11-28 | 5.09 | 5.12 | 5.04 | 5.11 | 4.58 | qfq | 6,137,114 | 31,241,874 | 0.00% |
| 2023-11-27 | 5.10 | 5.14 | 5.08 | 5.11 | 4.58 | qfq | 8,558,538 | 43,679,371 | -0.39% |
| 2023-11-24 | 5.08 | 5.15 | 5.08 | 5.13 | 4.60 | qfq | 12,056,505 | 61,748,576 | 0.39% |
| 2023-11-23 | 5.09 | 5.16 | 5.04 | 5.11 | 4.58 | qfq | 17,042,386 | 86,793,599 | 0.39% |
| 2023-11-22 | 4.93 | 5.16 | 4.90 | 5.09 | 4.56 | qfq | 29,105,929 | 147,536,071 | 3.46% |
| 2023-11-21 | 4.88 | 4.96 | 4.87 | 4.92 | 4.41 | qfq | 8,886,829 | 43,786,454 | 1.03% |
| 2023-11-20 | 4.88 | 4.90 | 4.86 | 4.87 | 4.36 | qfq | 5,499,064 | 26,808,493 | -0.20% |
| 2023-11-17 | 4.89 | 4.90 | 4.87 | 4.88 | 4.37 | qfq | 3,752,156 | 18,320,387 | -0.41% |
| 2023-11-16 | 4.93 | 4.94 | 4.89 | 4.90 | 4.39 | qfq | 4,006,369 | 19,641,629 | -0.61% |
| 2023-11-15 | 4.94 | 4.95 | 4.91 | 4.93 | 4.42 | qfq | 5,932,056 | 29,282,765 | 0.20% |
| 2023-11-14 | 4.93 | 4.97 | 4.91 | 4.92 | 4.41 | qfq | 5,708,972 | 28,183,328 | -0.40% |
| 2023-11-13 | 4.93 | 4.96 | 4.89 | 4.94 | 4.43 | qfq | 6,698,900 | 32,968,871 | 0.20% |
| 2023-11-10 | 4.90 | 4.94 | 4.86 | 4.93 | 4.42 | qfq | 4,936,680 | 24,217,124 | 0.61% |
| 2023-11-09 | 4.91 | 4.92 | 4.89 | 4.90 | 4.39 | qfq | 3,809,416 | 18,680,382 | -0.20% |
| 2023-11-08 | 4.93 | 4.95 | 4.90 | 4.91 | 4.40 | qfq | 4,432,292 | 21,831,711 | -0.20% |
| 2023-11-07 | 4.93 | 4.94 | 4.88 | 4.92 | 4.41 | qfq | 4,688,408 | 23,047,268 | 0.00% |
| 2023-11-06 | 4.90 | 4.94 | 4.88 | 4.92 | 4.41 | qfq | 5,845,975 | 28,688,625 | 0.41% |
| 2023-11-03 | 5.00 | 5.00 | 4.89 | 4.90 | 4.39 | qfq | 7,072,534 | 34,804,957 | -1.01% |
| 2023-11-02 | 4.94 | 5.00 | 4.93 | 4.95 | 4.43 | qfq | 6,352,552 | 31,605,240 | 0.20% |
| 2023-11-01 | 4.91 | 4.95 | 4.90 | 4.94 | 4.43 | qfq | 4,865,939 | 23,955,230 | 0.20% |
| 2023-10-31 | 4.91 | 4.95 | 4.87 | 4.93 | 4.42 | qfq | 5,024,072 | 24,658,416 | 0.41% |
| 2023-10-30 | 4.99 | 5.01 | 4.91 | 4.91 | 4.40 | qfq | 7,261,878 | 35,828,720 | -1.60% |
| 2023-10-27 | 4.90 | 5.00 | 4.90 | 4.99 | 4.47 | qfq | 8,321,870 | 41,419,227 | 2.04% |
| 2023-10-26 | 4.82 | 4.92 | 4.80 | 4.89 | 4.38 | qfq | 7,346,237 | 35,800,951 | 1.24% |
| 2023-10-25 | 4.79 | 4.85 | 4.78 | 4.83 | 4.33 | qfq | 6,401,979 | 30,848,844 | 1.26% |
| 2023-10-24 | 4.69 | 4.82 | 4.67 | 4.77 | 4.27 | qfq | 6,035,370 | 28,598,574 | 2.14% |
| 2023-10-23 | 4.75 | 4.80 | 4.65 | 4.67 | 4.18 | qfq | 4,990,363 | 23,495,758 | -1.68% |
| 2023-10-20 | 4.80 | 4.82 | 4.74 | 4.75 | 4.26 | qfq | 4,127,300 | 19,676,143 | -0.84% |
| 2023-10-19 | 4.84 | 4.85 | 4.79 | 4.79 | 4.29 | qfq | 5,497,152 | 26,446,550 | -1.44% |
| 2023-10-18 | 4.92 | 4.93 | 4.84 | 4.86 | 4.35 | qfq | 4,380,416 | 21,374,968 | -1.82% |
| 2023-10-17 | 4.90 | 4.95 | 4.90 | 4.95 | 4.43 | qfq | 4,549,652 | 22,432,664 | 1.02% |
| 2023-10-16 | 4.85 | 4.92 | 4.84 | 4.90 | 4.39 | qfq | 6,003,628 | 29,334,640 | 1.03% |
| 2023-10-13 | 4.83 | 4.88 | 4.83 | 4.85 | 4.34 | qfq | 3,816,080 | 18,550,403 | -0.21% |
| 2023-10-12 | 4.82 | 4.89 | 4.82 | 4.86 | 4.35 | qfq | 6,120,644 | 29,732,661 | 0.83% |
| 2023-10-11 | 4.99 | 4.99 | 4.81 | 4.82 | 4.32 | qfq | 10,594,295 | 51,598,300 | -2.82% |
| 2023-10-10 | 5.02 | 5.07 | 4.96 | 4.96 | 4.44 | qfq | 5,365,140 | 26,785,281 | -0.80% |
| 2023-10-09 | 5.03 | 5.04 | 4.96 | 5.00 | 4.48 | qfq | 6,897,908 | 34,454,357 | -0.60% |
| 2023-09-28 | 5.05 | 5.06 | 5.02 | 5.03 | 4.51 | qfq | 3,829,301 | 19,296,143 | 0.00% |
| 2023-09-27 | 5.02 | 5.05 | 5.01 | 5.03 | 4.51 | qfq | 3,449,230 | 17,366,991 | 0.00% |
| 2023-09-26 | 5.04 | 5.06 | 5.02 | 5.03 | 4.51 | qfq | 3,086,464 | 15,547,359 | 0.00% |
| 2023-09-25 | 5.04 | 5.08 | 5.01 | 5.03 | 4.51 | qfq | 4,560,817 | 22,992,932 | -0.40% |
| 2023-09-22 | 5.06 | 5.08 | 5.01 | 5.05 | 4.52 | qfq | 4,998,536 | 25,182,522 | 0.60% |
| 2023-09-21 | 5.04 | 5.07 | 5.01 | 5.02 | 4.50 | qfq | 5,522,980 | 27,827,136 | -0.59% |
| 2023-09-20 | 5.04 | 5.07 | 5.01 | 5.05 | 4.52 | qfq | 5,346,748 | 26,958,483 | -0.20% |
| 2023-09-19 | 5.04 | 5.07 | 5.02 | 5.06 | 4.53 | qfq | 6,623,524 | 33,486,145 | 0.40% |
| 2023-09-18 | 5.05 | 5.06 | 4.99 | 5.04 | 4.51 | qfq | 7,344,775 | 36,884,100 | -0.40% |
| 2023-09-15 | 5.05 | 5.09 | 5.03 | 5.06 | 4.53 | qfq | 5,874,752 | 29,736,094 | -0.20% |
| 2023-09-14 | 5.00 | 5.07 | 4.98 | 5.07 | 4.54 | qfq | 5,809,130 | 29,230,728 | 1.20% |
| 2023-09-13 | 4.98 | 5.05 | 4.98 | 5.01 | 4.49 | qfq | 5,093,130 | 25,537,927 | 0.40% |
| 2023-09-12 | 4.98 | 5.01 | 4.95 | 4.99 | 4.47 | qfq | 4,697,352 | 23,415,956 | 0.40% |
| 2023-09-11 | 4.93 | 4.99 | 4.92 | 4.97 | 4.45 | qfq | 4,215,401 | 20,906,002 | 0.61% |
| 2023-09-08 | 4.96 | 4.98 | 4.92 | 4.94 | 4.43 | qfq | 3,536,078 | 17,464,722 | -0.40% |
| 2023-09-07 | 5.01 | 5.03 | 4.96 | 4.96 | 4.44 | qfq | 4,419,816 | 22,011,554 | -0.80% |
| 2023-09-06 | 5.05 | 5.05 | 4.98 | 5.00 | 4.48 | qfq | 3,665,753 | 18,343,801 | -0.99% |
| 2023-09-05 | 5.07 | 5.07 | 5.02 | 5.05 | 4.52 | qfq | 5,385,412 | 27,153,502 | -0.39% |
| 2023-09-04 | 5.00 | 5.07 | 4.97 | 5.07 | 4.54 | qfq | 7,967,172 | 40,144,229 | 1.60% |
| 2023-09-01 | 4.93 | 5.04 | 4.90 | 4.99 | 4.47 | qfq | 8,001,034 | 39,814,678 | 1.42% |
| 2023-08-31 | 4.95 | 5.00 | 4.91 | 4.92 | 4.41 | qfq | 7,406,139 | 36,593,836 | 0.61% |
| 2023-08-30 | 4.98 | 5.00 | 4.87 | 4.89 | 4.38 | qfq | 8,093,886 | 39,793,636 | -1.81% |
| 2023-08-29 | 4.98 | 5.03 | 4.93 | 4.98 | 4.46 | qfq | 8,788,840 | 43,683,617 | -0.20% |
| 2023-08-28 | 5.08 | 5.14 | 4.98 | 4.99 | 4.47 | qfq | 13,454,690 | 68,085,256 | 1.42% |
| 2023-08-25 | 4.88 | 5.03 | 4.88 | 4.92 | 4.41 | qfq | 8,644,407 | 42,854,480 | 1.23% |
| 2023-08-24 | 4.92 | 4.94 | 4.85 | 4.86 | 4.35 | qfq | 4,194,032 | 20,470,276 | -1.22% |
| 2023-08-23 | 4.93 | 4.99 | 4.90 | 4.92 | 4.41 | qfq | 3,979,496 | 19,654,769 | -0.20% |
| 2023-08-22 | 4.98 | 5.00 | 4.89 | 4.93 | 4.42 | qfq | 5,407,556 | 26,697,923 | -0.80% |
| 2023-08-21 | 5.01 | 5.06 | 4.97 | 4.97 | 4.45 | qfq | 5,340,926 | 26,698,535 | -0.80% |
| 2023-08-18 | 5.00 | 5.09 | 5.00 | 5.01 | 4.49 | qfq | 6,254,489 | 31,547,766 | 0.00% |
| 2023-08-17 | 4.96 | 5.02 | 4.93 | 5.01 | 4.49 | qfq | 3,753,909 | 18,655,387 | 0.60% |
| 2023-08-16 | 5.00 | 5.02 | 4.96 | 4.98 | 4.46 | qfq | 3,211,848 | 16,007,780 | -0.60% |
| 2023-08-15 | 5.00 | 5.02 | 4.96 | 5.01 | 4.49 | qfq | 2,632,532 | 13,153,650 | 0.40% |
| 2023-08-14 | 4.97 | 5.00 | 4.91 | 4.99 | 4.47 | qfq | 3,550,507 | 17,619,164 | 0.00% |
| 2023-08-11 | 5.09 | 5.09 | 4.96 | 4.99 | 4.47 | qfq | 4,977,653 | 24,909,892 | -0.80% |
| 2023-08-10 | 5.00 | 5.09 | 4.99 | 5.03 | 4.51 | qfq | 4,434,446 | 22,398,386 | 0.40% |
| 2023-08-09 | 5.03 | 5.05 | 4.99 | 5.01 | 4.49 | qfq | 4,440,669 | 22,255,867 | -0.79% |
| 2023-08-08 | 5.06 | 5.09 | 5.01 | 5.05 | 4.52 | qfq | 4,218,917 | 21,265,510 | -0.39% |
| 2023-08-07 | 5.12 | 5.12 | 5.04 | 5.07 | 4.54 | qfq | 6,797,879 | 34,512,942 | -0.78% |
| 2023-08-04 | 5.15 | 5.19 | 5.10 | 5.11 | 4.58 | qfq | 4,915,430 | 25,236,916 | -0.58% |
| 2023-08-03 | 5.14 | 5.16 | 5.09 | 5.14 | 4.60 | qfq | 5,387,135 | 27,602,731 | 0.19% |
| 2023-08-02 | 5.16 | 5.18 | 5.12 | 5.13 | 4.60 | qfq | 5,599,404 | 28,793,649 | -0.77% |
| 2023-08-01 | 5.13 | 5.18 | 5.11 | 5.17 | 4.63 | qfq | 5,721,577 | 29,500,438 | 0.78% |
| 2023-07-31 | 5.12 | 5.17 | 5.11 | 5.13 | 4.60 | qfq | 8,757,607 | 44,994,987 | 0.39% |
| 2023-07-28 | 5.01 | 5.12 | 4.99 | 5.11 | 4.58 | qfq | 9,196,676 | 46,768,800 | 1.79% |
| 2023-07-27 | 4.98 | 5.03 | 4.98 | 5.02 | 4.50 | qfq | 4,371,601 | 21,910,811 | 0.40% |
| 2023-07-26 | 5.00 | 5.02 | 4.98 | 5.00 | 4.48 | qfq | 3,690,710 | 18,430,744 | 0.20% |
| 2023-07-25 | 4.95 | 5.00 | 4.93 | 4.99 | 4.47 | qfq | 6,620,324 | 32,986,891 | 1.22% |
| 2023-07-24 | 4.94 | 4.96 | 4.90 | 4.93 | 4.42 | qfq | 6,543,203 | 32,288,073 | -0.20% |
| 2023-07-21 | 4.90 | 4.95 | 4.90 | 4.94 | 4.43 | qfq | 3,839,025 | 18,945,143 | 0.61% |
| 2023-07-20 | 4.93 | 4.95 | 4.90 | 4.91 | 4.40 | qfq | 4,152,655 | 20,483,670 | -0.41% |
| 2023-07-19 | 4.93 | 4.94 | 4.90 | 4.93 | 4.42 | qfq | 2,829,988 | 13,923,895 | 0.00% |
| 2023-07-18 | 4.91 | 4.93 | 4.87 | 4.93 | 4.42 | qfq | 3,151,890 | 15,457,382 | 0.41% |