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
华茂股份000850.SZ
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）15,905,700
成交额（元）65,352,080
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | 2025-08-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.1 | — | — | — | 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 | 4.08 | 4.24 | 3.98 | 4.08 | 4.08 | qfq | 15,905,700 | 65,352,080 | 0.00% |
| 2026-07-16 | 3.90 | 4.13 | 3.87 | 4.08 | 4.08 | qfq | 16,546,201 | 66,840,277 | 3.55% |
| 2026-07-15 | 3.84 | 3.98 | 3.83 | 3.94 | 3.94 | qfq | 10,556,100 | 41,551,302 | 2.07% |
| 2026-07-14 | 3.77 | 3.87 | 3.75 | 3.86 | 3.86 | qfq | 10,905,500 | 41,716,527 | 1.85% |
| 2026-07-13 | 3.89 | 3.94 | 3.76 | 3.79 | 3.79 | qfq | 16,454,000 | 62,964,380 | 0.80% |
| 2026-07-10 | 3.74 | 3.87 | 3.73 | 3.76 | 3.76 | qfq | 14,418,300 | 54,739,511 | 0.27% |
| 2026-07-09 | 3.78 | 3.86 | 3.71 | 3.75 | 3.75 | qfq | 11,448,100 | 43,061,999 | -1.57% |
| 2026-07-08 | 3.79 | 3.91 | 3.72 | 3.81 | 3.81 | qfq | 9,137,400 | 34,859,015 | 0.00% |
| 2026-07-07 | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | qfq | 10,426,137 | 39,989,149 | -4.03% |
| 2026-07-06 | 4.04 | 4.16 | 3.91 | 3.97 | 3.97 | qfq | 14,658,450 | 58,693,691 | -1.73% |
| 2026-07-03 | 3.81 | 4.10 | 3.80 | 4.04 | 4.04 | qfq | 25,622,704 | 102,302,191 | 6.32% |
| 2026-07-02 | 3.62 | 3.85 | 3.62 | 3.80 | 3.80 | qfq | 19,482,550 | 73,562,736 | 4.68% |
| 2026-07-01 | 3.52 | 3.69 | 3.50 | 3.63 | 3.63 | qfq | 13,314,909 | 48,048,780 | 3.42% |
| 2026-06-30 | 3.57 | 3.59 | 3.46 | 3.51 | 3.51 | qfq | 9,867,337 | 34,662,669 | -1.96% |
| 2026-06-29 | 3.58 | 3.62 | 3.48 | 3.58 | 3.58 | qfq | 9,768,450 | 34,707,973 | 0.28% |
| 2026-06-26 | 3.59 | 3.67 | 3.51 | 3.57 | 3.57 | qfq | 11,183,401 | 40,291,571 | -0.83% |
| 2026-06-25 | 3.63 | 3.66 | 3.54 | 3.60 | 3.60 | qfq | 11,967,911 | 43,176,088 | -1.10% |
| 2026-06-24 | 3.79 | 3.82 | 3.62 | 3.64 | 3.64 | qfq | 9,468,251 | 34,873,139 | -3.70% |
| 2026-06-23 | 3.76 | 3.88 | 3.75 | 3.78 | 3.78 | qfq | 12,292,001 | 46,870,403 | 0.27% |
| 2026-06-22 | 3.68 | 3.79 | 3.53 | 3.77 | 3.77 | qfq | 12,523,051 | 45,773,415 | 2.45% |
| 2026-06-18 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | qfq | 7,942,665 | 29,287,486 | -1.60% |
| 2026-06-17 | 3.77 | 3.82 | 3.72 | 3.74 | 3.74 | qfq | 7,151,080 | 26,888,758 | -1.06% |
| 2026-06-16 | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | qfq | 8,656,680 | 32,737,106 | -0.79% |
| 2026-06-15 | 3.84 | 3.90 | 3.77 | 3.81 | 3.81 | qfq | 10,701,350 | 40,979,275 | 0.53% |
| 2026-06-12 | 3.75 | 3.82 | 3.67 | 3.79 | 3.79 | qfq | 10,484,412 | 39,452,169 | 2.16% |
| 2026-06-11 | 3.72 | 3.77 | 3.66 | 3.71 | 3.71 | qfq | 8,445,650 | 31,247,731 | -0.80% |
| 2026-06-10 | 3.76 | 3.81 | 3.69 | 3.74 | 3.74 | qfq | 9,412,500 | 35,104,386 | -1.32% |
| 2026-06-09 | 3.83 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 7,144,709 | 27,157,639 | -0.26% |
| 2026-06-08 | 3.89 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 11,518,351 | 44,448,375 | -4.04% |
| 2026-06-05 | 3.92 | 4.03 | 3.90 | 3.96 | 3.96 | qfq | 9,450,800 | 37,595,294 | 0.76% |
| 2026-06-04 | 3.95 | 3.98 | 3.88 | 3.93 | 3.93 | qfq | 7,819,959 | 30,657,189 | -1.01% |
| 2026-06-03 | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | qfq | 7,859,950 | 31,257,621 | -1.73% |
| 2026-06-02 | 4.15 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 9,761,800 | 39,544,442 | -2.65% |
| 2026-06-01 | 3.97 | 4.17 | 3.94 | 4.15 | 4.15 | qfq | 15,570,601 | 63,695,474 | 4.53% |
| 2026-05-29 | 4.03 | 4.07 | 3.97 | 3.97 | 3.97 | qfq | 7,711,600 | 31,072,650 | -1.49% |
| 2026-05-28 | 4.02 | 4.08 | 3.95 | 4.03 | 4.03 | qfq | 9,356,150 | 37,723,108 | 0.25% |
| 2026-05-27 | 4.15 | 4.16 | 3.99 | 4.02 | 4.02 | qfq | 10,049,202 | 40,582,859 | -2.66% |
| 2026-05-26 | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | qfq | 10,121,380 | 41,987,147 | -2.36% |
| 2026-05-25 | 4.21 | 4.24 | 4.17 | 4.23 | 4.23 | qfq | 6,837,093 | 28,782,216 | 0.71% |
| 2026-05-22 | 4.20 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 9,823,080 | 40,991,966 | 1.20% |
| 2026-05-21 | 4.25 | 4.35 | 4.14 | 4.15 | 4.15 | qfq | 12,015,764 | 51,206,910 | -2.12% |
| 2026-05-20 | 4.28 | 4.31 | 4.22 | 4.24 | 4.24 | qfq | 8,063,566 | 34,232,901 | -1.40% |
| 2026-05-19 | 4.29 | 4.36 | 4.23 | 4.30 | 4.30 | qfq | 7,257,000 | 31,122,171 | 0.23% |
| 2026-05-18 | 4.28 | 4.32 | 4.20 | 4.29 | 4.29 | qfq | 10,573,640 | 44,842,816 | -0.46% |
| 2026-05-15 | 4.41 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 13,214,981 | 57,161,988 | -1.82% |
| 2026-05-14 | 4.44 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 13,958,535 | 61,787,430 | -0.68% |
| 2026-05-13 | 4.40 | 4.52 | 4.38 | 4.42 | 4.42 | qfq | 9,647,331 | 42,632,213 | 0.68% |
| 2026-05-12 | 4.46 | 4.48 | 4.38 | 4.39 | 4.39 | qfq | 11,158,200 | 49,178,321 | -2.01% |
| 2026-05-11 | 4.52 | 4.52 | 4.41 | 4.48 | 4.48 | qfq | 13,717,052 | 61,079,903 | -0.44% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 12,308,968 | 55,234,256 | 0.67% |
| 2026-05-07 | 4.58 | 4.61 | 4.46 | 4.47 | 4.47 | qfq | 15,175,646 | 68,417,678 | -2.19% |
| 2026-05-06 | 4.56 | 4.60 | 4.52 | 4.57 | 4.57 | qfq | 10,633,150 | 48,484,676 | 0.66% |
| 2026-04-30 | 4.59 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 9,185,780 | 41,983,528 | -1.09% |
| 2026-04-29 | 4.47 | 4.62 | 4.43 | 4.59 | 4.59 | qfq | 15,180,142 | 69,379,386 | 2.68% |
| 2026-04-28 | 4.61 | 4.65 | 4.39 | 4.47 | 4.47 | qfq | 22,989,617 | 102,817,013 | -4.49% |
| 2026-04-27 | 4.68 | 4.69 | 4.56 | 4.68 | 4.68 | qfq | 11,397,715 | 52,830,097 | 0.00% |
| 2026-04-24 | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | qfq | 9,309,776 | 43,356,551 | 0.21% |
| 2026-04-23 | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | qfq | 15,614,626 | 73,272,710 | -2.10% |
| 2026-04-22 | 4.89 | 4.91 | 4.74 | 4.77 | 4.77 | qfq | 18,666,149 | 89,604,383 | -2.85% |
| 2026-04-21 | 4.99 | 5.18 | 4.88 | 4.91 | 4.91 | qfq | 27,484,592 | 136,418,441 | 0.00% |
| 2026-04-20 | 4.87 | 4.94 | 4.86 | 4.91 | 4.91 | qfq | 6,209,203 | 30,446,330 | 0.82% |
| 2026-04-17 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | qfq | 9,467,000 | 46,288,020 | -2.01% |
| 2026-04-16 | 4.88 | 4.98 | 4.87 | 4.97 | 4.97 | qfq | 7,954,880 | 39,302,935 | 1.64% |
| 2026-04-15 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | qfq | 5,694,600 | 28,028,760 | -1.21% |
| 2026-04-14 | 4.99 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 6,779,000 | 33,417,495 | 0.00% |
| 2026-04-13 | 4.93 | 4.95 | 4.87 | 4.95 | 4.95 | qfq | 6,789,302 | 33,323,048 | 0.00% |
| 2026-04-10 | 4.92 | 4.99 | 4.89 | 4.95 | 4.95 | qfq | 7,612,245 | 37,702,494 | 1.43% |
| 2026-04-09 | 4.96 | 4.99 | 4.87 | 4.88 | 4.88 | qfq | 9,013,450 | 44,324,526 | -2.01% |
| 2026-04-08 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | qfq | 8,608,400 | 42,823,444 | 2.89% |
| 2026-04-07 | 4.75 | 4.88 | 4.74 | 4.84 | 4.84 | qfq | 9,733,600 | 46,919,416 | 2.54% |
| 2026-04-03 | 4.91 | 4.91 | 4.71 | 4.72 | 4.72 | qfq | 8,484,500 | 40,453,007 | -3.28% |
| 2026-04-02 | 4.96 | 4.98 | 4.86 | 4.88 | 4.88 | qfq | 6,516,599 | 31,991,567 | -1.81% |
| 2026-04-01 | 5.06 | 5.10 | 4.94 | 4.97 | 4.97 | qfq | 7,729,000 | 38,665,418 | 0.61% |
| 2026-03-31 | 5.02 | 5.08 | 4.94 | 4.94 | 4.94 | qfq | 7,207,441 | 36,090,526 | -1.40% |
| 2026-03-30 | 4.92 | 5.03 | 4.91 | 5.01 | 5.01 | qfq | 5,757,050 | 28,719,722 | 0.40% |
| 2026-03-27 | 4.89 | 4.99 | 4.86 | 4.99 | 4.99 | qfq | 8,451,960 | 41,819,607 | 1.42% |
| 2026-03-26 | 4.98 | 5.07 | 4.90 | 4.92 | 4.92 | qfq | 9,670,670 | 48,071,079 | -1.40% |
| 2026-03-25 | 4.84 | 5.02 | 4.84 | 4.99 | 4.99 | qfq | 11,559,791 | 57,142,811 | 3.10% |
| 2026-03-24 | 4.75 | 4.85 | 4.66 | 4.84 | 4.84 | qfq | 14,683,375 | 69,841,561 | 4.31% |
| 2026-03-23 | 4.85 | 4.88 | 4.59 | 4.64 | 4.64 | qfq | 19,866,339 | 93,929,198 | -6.07% |
| 2026-03-20 | 5.06 | 5.09 | 4.93 | 4.94 | 4.94 | qfq | 11,151,386 | 55,787,085 | -1.98% |
| 2026-03-19 | 5.14 | 5.16 | 5.02 | 5.04 | 5.04 | qfq | 10,707,070 | 54,239,043 | -2.70% |
| 2026-03-18 | 5.15 | 5.19 | 5.08 | 5.18 | 5.18 | qfq | 8,910,972 | 45,898,687 | 0.58% |
| 2026-03-17 | 5.24 | 5.29 | 5.13 | 5.15 | 5.15 | qfq | 8,774,538 | 45,712,684 | -1.72% |
| 2026-03-16 | 5.32 | 5.36 | 5.19 | 5.24 | 5.24 | qfq | 13,191,290 | 69,214,198 | -1.69% |
| 2026-03-13 | 5.37 | 5.47 | 5.31 | 5.33 | 5.33 | qfq | 9,288,442 | 50,016,433 | -1.11% |
| 2026-03-12 | 5.45 | 5.52 | 5.34 | 5.39 | 5.39 | qfq | 11,721,791 | 63,653,943 | -1.10% |
| 2026-03-11 | 5.43 | 5.48 | 5.40 | 5.45 | 5.45 | qfq | 9,021,562 | 49,113,907 | 0.18% |
| 2026-03-10 | 5.49 | 5.52 | 5.42 | 5.44 | 5.44 | qfq | 10,208,900 | 55,799,821 | -0.18% |
| 2026-03-09 | 5.45 | 5.47 | 5.35 | 5.45 | 5.45 | qfq | 14,157,517 | 76,717,266 | -0.73% |
| 2026-03-06 | 5.35 | 5.51 | 5.32 | 5.49 | 5.49 | qfq | 11,734,409 | 63,991,278 | 2.43% |
| 2026-03-05 | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | qfq | 13,770,099 | 74,352,313 | -0.19% |
| 2026-03-04 | 5.32 | 5.50 | 5.29 | 5.37 | 5.37 | qfq | 14,633,905 | 78,668,173 | -0.19% |
| 2026-03-03 | 5.61 | 5.67 | 5.30 | 5.38 | 5.38 | qfq | 21,483,335 | 117,946,181 | -4.78% |
| 2026-03-02 | 5.76 | 5.82 | 5.50 | 5.65 | 5.65 | qfq | 21,399,200 | 121,010,423 | -3.09% |
| 2026-02-27 | 5.71 | 5.84 | 5.70 | 5.83 | 5.83 | qfq | 11,308,450 | 65,497,490 | 1.57% |
| 2026-02-26 | 5.84 | 5.86 | 5.70 | 5.74 | 5.74 | qfq | 11,753,781 | 67,431,883 | -1.71% |
| 2026-02-25 | 5.77 | 5.87 | 5.74 | 5.84 | 5.84 | qfq | 12,234,150 | 71,227,675 | 1.39% |
| 2026-02-24 | 5.69 | 5.84 | 5.66 | 5.76 | 5.76 | qfq | 15,759,965 | 90,708,218 | 2.86% |
| 2026-02-13 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | qfq | 16,121,422 | 91,376,985 | -3.45% |
| 2026-02-12 | 5.90 | 5.92 | 5.68 | 5.80 | 5.80 | qfq | 21,802,195 | 125,287,332 | -2.52% |
| 2026-02-11 | 5.65 | 5.98 | 5.59 | 5.95 | 5.95 | qfq | 48,891,213 | 281,760,712 | 6.06% |
| 2026-02-10 | 6.04 | 6.05 | 5.57 | 5.61 | 5.61 | qfq | 41,622,785 | 240,670,457 | -6.66% |
| 2026-02-09 | 6.04 | 6.09 | 5.97 | 6.01 | 6.01 | qfq | 12,295,800 | 73,940,079 | 0.00% |
| 2026-02-06 | 6.00 | 6.14 | 5.91 | 6.01 | 6.01 | qfq | 13,776,501 | 83,412,552 | -0.50% |
| 2026-02-05 | 6.03 | 6.18 | 6.01 | 6.04 | 6.04 | qfq | 16,382,183 | 99,680,771 | -0.33% |
| 2026-02-04 | 6.02 | 6.14 | 5.96 | 6.06 | 6.06 | qfq | 14,984,399 | 90,577,984 | 0.66% |
| 2026-02-03 | 6.04 | 6.09 | 5.93 | 6.02 | 6.02 | qfq | 16,857,979 | 101,170,371 | 0.84% |
| 2026-02-02 | 6.27 | 6.27 | 5.95 | 5.97 | 5.97 | qfq | 23,951,592 | 145,619,501 | -5.69% |
| 2026-01-30 | 6.16 | 6.47 | 6.12 | 6.33 | 6.33 | qfq | 23,758,820 | 149,344,692 | 1.44% |
| 2026-01-29 | 6.50 | 6.52 | 6.20 | 6.24 | 6.24 | qfq | 22,147,400 | 140,258,446 | -3.70% |
| 2026-01-28 | 6.19 | 6.66 | 6.18 | 6.48 | 6.48 | qfq | 31,654,910 | 203,118,376 | 4.18% |
| 2026-01-27 | 6.33 | 6.33 | 6.01 | 6.22 | 6.22 | qfq | 25,165,866 | 155,086,318 | -1.43% |
| 2026-01-26 | 6.42 | 6.57 | 6.24 | 6.31 | 6.31 | qfq | 28,017,156 | 178,977,500 | -1.71% |
| 2026-01-23 | 6.37 | 6.50 | 6.30 | 6.42 | 6.42 | qfq | 24,410,658 | 156,927,028 | 0.31% |
| 2026-01-22 | 6.36 | 6.46 | 6.27 | 6.40 | 6.40 | qfq | 27,796,385 | 176,540,977 | 0.00% |
| 2026-01-21 | 5.96 | 6.52 | 5.86 | 6.40 | 6.40 | qfq | 50,854,564 | 317,297,773 | 7.56% |
| 2026-01-20 | 6.00 | 6.25 | 5.89 | 5.95 | 5.95 | qfq | 35,224,037 | 213,159,974 | -0.50% |
| 2026-01-19 | 5.58 | 5.99 | 5.52 | 5.98 | 5.98 | qfq | 40,615,529 | 236,354,723 | 6.60% |
| 2026-01-16 | 5.52 | 5.82 | 5.52 | 5.61 | 5.61 | qfq | 25,177,083 | 142,199,335 | 1.81% |
| 2026-01-15 | 5.51 | 5.61 | 5.45 | 5.51 | 5.51 | qfq | 19,498,502 | 107,800,786 | 0.00% |
| 2026-01-14 | 5.67 | 5.69 | 5.44 | 5.51 | 5.51 | qfq | 33,649,845 | 187,265,832 | -1.96% |
| 2026-01-13 | 5.95 | 6.00 | 5.61 | 5.62 | 5.62 | qfq | 40,450,189 | 231,664,760 | -6.80% |
| 2026-01-12 | 5.95 | 6.45 | 5.75 | 6.03 | 6.03 | qfq | 56,502,097 | 340,191,680 | 1.34% |
| 2026-01-09 | 5.70 | 6.02 | 5.59 | 5.95 | 5.95 | qfq | 43,558,409 | 251,846,932 | 4.02% |
| 2026-01-08 | 5.47 | 5.78 | 5.46 | 5.72 | 5.72 | qfq | 33,849,312 | 190,361,447 | 4.00% |
| 2026-01-07 | 5.50 | 5.60 | 5.48 | 5.50 | 5.50 | qfq | 19,040,481 | 105,226,098 | -0.54% |
| 2026-01-06 | 5.45 | 5.61 | 5.40 | 5.53 | 5.53 | qfq | 23,938,926 | 131,865,546 | 1.47% |
| 2026-01-05 | 5.43 | 5.48 | 5.24 | 5.45 | 5.45 | qfq | 31,675,058 | 169,875,792 | -0.37% |
| 2025-12-31 | 5.42 | 5.53 | 5.37 | 5.47 | 5.47 | qfq | 22,597,944 | 123,074,950 | 0.92% |
| 2025-12-30 | 5.58 | 5.58 | 5.39 | 5.42 | 5.42 | qfq | 30,970,134 | 168,942,486 | -2.52% |
| 2025-12-29 | 5.66 | 5.67 | 5.42 | 5.56 | 5.56 | qfq | 43,954,157 | 243,275,697 | -1.94% |
| 2025-12-26 | 5.31 | 5.68 | 5.31 | 5.67 | 5.67 | qfq | 60,154,474 | 333,004,121 | 5.59% |
| 2025-12-25 | 5.15 | 5.50 | 5.15 | 5.37 | 5.37 | qfq | 59,963,099 | 322,140,230 | 4.27% |
| 2025-12-24 | 5.10 | 5.15 | 4.99 | 5.15 | 5.15 | qfq | 26,287,951 | 133,811,212 | 0.98% |
| 2025-12-23 | 5.10 | 5.20 | 5.06 | 5.10 | 5.10 | qfq | 28,023,780 | 143,086,870 | 0.20% |
| 2025-12-22 | 5.11 | 5.13 | 4.99 | 5.09 | 5.09 | qfq | 27,333,930 | 138,703,456 | -0.39% |
| 2025-12-19 | 5.06 | 5.15 | 4.97 | 5.11 | 5.11 | qfq | 32,755,822 | 166,087,781 | 1.39% |
| 2025-12-18 | 4.94 | 5.12 | 4.92 | 5.04 | 5.04 | qfq | 50,449,637 | 254,139,083 | 1.61% |
| 2025-12-17 | 4.74 | 5.00 | 4.64 | 4.96 | 4.96 | qfq | 68,889,237 | 335,773,796 | 5.08% |
| 2025-12-16 | 4.83 | 5.07 | 4.71 | 4.72 | 4.72 | qfq | 90,554,995 | 436,822,282 | -1.05% |
| 2025-12-15 | 4.33 | 4.77 | 4.30 | 4.77 | 4.77 | qfq | 52,212,220 | 243,444,690 | 9.91% |
| 2025-12-12 | 4.44 | 4.44 | 4.33 | 4.34 | 4.34 | qfq | 13,225,213 | 57,822,216 | -1.36% |
| 2025-12-11 | 4.63 | 4.63 | 4.39 | 4.40 | 4.40 | qfq | 18,805,900 | 84,143,688 | -4.35% |
| 2025-12-10 | 4.66 | 4.68 | 4.59 | 4.60 | 4.60 | qfq | 12,210,400 | 56,494,071 | -1.92% |
| 2025-12-09 | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | qfq | 11,197,600 | 52,365,752 | -0.21% |
| 2025-12-08 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | qfq | 10,765,800 | 50,504,987 | 0.64% |
| 2025-12-05 | 4.57 | 4.67 | 4.55 | 4.67 | 4.67 | qfq | 10,020,186 | 46,233,594 | 1.97% |
| 2025-12-04 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 8,554,036 | 39,345,247 | -1.51% |
| 2025-12-03 | 4.68 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 10,473,889 | 48,793,956 | 0.00% |
| 2025-12-02 | 4.61 | 4.68 | 4.57 | 4.65 | 4.65 | qfq | 12,241,700 | 56,803,474 | 0.43% |
| 2025-12-01 | 4.61 | 4.70 | 4.61 | 4.63 | 4.63 | qfq | 12,182,978 | 56,693,757 | 0.43% |
| 2025-11-28 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 10,038,297 | 46,067,670 | 0.88% |
| 2025-11-27 | 4.52 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 8,446,750 | 38,560,571 | 0.66% |
| 2025-11-26 | 4.56 | 4.62 | 4.53 | 4.54 | 4.54 | qfq | 9,341,321 | 42,732,327 | -0.22% |
| 2025-11-25 | 4.53 | 4.58 | 4.49 | 4.55 | 4.55 | qfq | 8,778,632 | 39,903,116 | 1.11% |
| 2025-11-24 | 4.50 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 13,212,721 | 59,502,003 | 0.67% |
| 2025-11-21 | 4.72 | 4.75 | 4.46 | 4.47 | 4.47 | qfq | 19,787,063 | 90,301,123 | -5.89% |
| 2025-11-20 | 4.75 | 4.81 | 4.71 | 4.75 | 4.75 | qfq | 14,846,558 | 70,733,486 | 0.85% |
| 2025-11-19 | 4.80 | 4.82 | 4.67 | 4.71 | 4.71 | qfq | 14,696,125 | 69,348,532 | -2.08% |
| 2025-11-18 | 4.85 | 4.90 | 4.77 | 4.81 | 4.81 | qfq | 14,092,413 | 67,708,474 | -1.03% |
| 2025-11-17 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | qfq | 12,783,800 | 62,000,220 | 0.00% |
| 2025-11-14 | 4.84 | 4.91 | 4.82 | 4.86 | 4.86 | qfq | 14,809,250 | 72,084,737 | -0.21% |
| 2025-11-13 | 4.85 | 4.87 | 4.80 | 4.87 | 4.87 | qfq | 16,520,451 | 79,888,727 | 0.62% |
| 2025-11-12 | 4.81 | 4.88 | 4.76 | 4.84 | 4.84 | qfq | 18,910,247 | 91,110,077 | 0.62% |
| 2025-11-11 | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | qfq | 12,711,001 | 61,100,810 | -0.21% |
| 2025-11-10 | 4.78 | 4.83 | 4.77 | 4.82 | 4.82 | qfq | 16,401,532 | 78,764,553 | 0.63% |
| 2025-11-07 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | qfq | 15,494,950 | 73,910,913 | 0.21% |
| 2025-11-06 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | qfq | 17,417,400 | 82,740,903 | 1.49% |
| 2025-11-05 | 4.64 | 4.72 | 4.62 | 4.71 | 4.71 | qfq | 12,864,805 | 60,348,325 | 0.86% |
| 2025-11-04 | 4.66 | 4.71 | 4.63 | 4.67 | 4.67 | qfq | 13,143,060 | 61,355,377 | 0.00% |
| 2025-11-03 | 4.69 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 15,543,300 | 72,402,512 | -0.43% |
| 2025-10-31 | 4.62 | 4.69 | 4.60 | 4.69 | 4.69 | qfq | 14,765,621 | 68,834,658 | 1.30% |
| 2025-10-30 | 4.67 | 4.75 | 4.61 | 4.63 | 4.63 | qfq | 13,704,633 | 63,817,830 | -1.49% |
| 2025-10-29 | 4.65 | 4.70 | 4.58 | 4.70 | 4.70 | qfq | 15,231,950 | 70,786,314 | 0.64% |
| 2025-10-28 | 4.70 | 4.71 | 4.65 | 4.67 | 4.67 | qfq | 11,523,550 | 53,878,082 | -1.06% |
| 2025-10-27 | 4.63 | 4.73 | 4.61 | 4.72 | 4.72 | qfq | 16,024,374 | 75,018,816 | 1.51% |
| 2025-10-24 | 4.74 | 4.81 | 4.61 | 4.65 | 4.65 | qfq | 18,568,400 | 87,187,958 | -0.85% |
| 2025-10-23 | 4.63 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 15,195,383 | 70,641,912 | 1.08% |
| 2025-10-22 | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | qfq | 16,866,922 | 78,439,146 | -1.49% |
| 2025-10-21 | 4.63 | 4.75 | 4.57 | 4.71 | 4.71 | qfq | 30,131,235 | 140,955,414 | 4.43% |
| 2025-10-20 | 4.47 | 4.54 | 4.46 | 4.51 | 4.51 | qfq | 10,865,616 | 48,929,850 | 1.12% |
| 2025-10-17 | 4.50 | 4.53 | 4.44 | 4.46 | 4.46 | qfq | 11,427,006 | 51,310,832 | -0.89% |
| 2025-10-16 | 4.60 | 4.63 | 4.48 | 4.50 | 4.50 | qfq | 22,360,650 | 101,555,972 | -2.39% |
| 2025-10-15 | 4.56 | 4.62 | 4.54 | 4.61 | 4.61 | qfq | 11,119,256 | 51,144,551 | 0.88% |
| 2025-10-14 | 4.57 | 4.61 | 4.54 | 4.57 | 4.57 | qfq | 13,638,350 | 62,390,874 | 0.22% |
| 2025-10-13 | 4.47 | 4.57 | 4.44 | 4.56 | 4.56 | qfq | 17,574,521 | 79,250,041 | -1.08% |
| 2025-10-10 | 4.57 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 19,626,952 | 90,519,430 | 0.22% |
| 2025-10-09 | 4.63 | 4.64 | 4.49 | 4.60 | 4.60 | qfq | 24,158,541 | 110,307,020 | 0.00% |
| 2025-09-30 | 4.52 | 4.60 | 4.45 | 4.60 | 4.60 | qfq | 18,856,901 | 84,857,507 | 1.77% |
| 2025-09-29 | 4.41 | 4.56 | 4.30 | 4.52 | 4.52 | qfq | 25,349,873 | 112,720,621 | 2.49% |
| 2025-09-26 | 4.45 | 4.47 | 4.35 | 4.41 | 4.41 | qfq | 23,356,999 | 102,906,858 | 0.92% |
| 2025-09-25 | 4.31 | 4.44 | 4.28 | 4.37 | 4.37 | qfq | 20,660,010 | 90,111,888 | 1.39% |
| 2025-09-24 | 4.26 | 4.33 | 4.24 | 4.31 | 4.31 | qfq | 10,261,750 | 44,079,946 | 0.70% |
| 2025-09-23 | 4.33 | 4.34 | 4.20 | 4.28 | 4.28 | qfq | 12,340,200 | 52,508,747 | -1.38% |
| 2025-09-22 | 4.35 | 4.35 | 4.28 | 4.34 | 4.34 | qfq | 10,180,002 | 43,950,432 | -0.46% |
| 2025-09-19 | 4.39 | 4.40 | 4.32 | 4.36 | 4.36 | qfq | 11,465,750 | 49,880,372 | -0.68% |
| 2025-09-18 | 4.48 | 4.50 | 4.35 | 4.39 | 4.39 | qfq | 16,746,902 | 74,293,189 | -2.01% |
| 2025-09-17 | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | qfq | 15,075,400 | 67,812,257 | -1.75% |
| 2025-09-16 | 4.50 | 4.56 | 4.49 | 4.56 | 4.56 | qfq | 11,977,701 | 54,323,281 | 1.33% |
| 2025-09-15 | 4.53 | 4.56 | 4.48 | 4.50 | 4.50 | qfq | 10,648,010 | 48,026,285 | -0.66% |
| 2025-09-12 | 4.53 | 4.57 | 4.51 | 4.53 | 4.53 | qfq | 11,556,649 | 52,449,628 | -0.22% |
| 2025-09-11 | 4.48 | 4.54 | 4.43 | 4.54 | 4.54 | qfq | 15,851,000 | 71,004,046 | 0.89% |
| 2025-09-10 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | qfq | 8,717,470 | 39,204,864 | 0.22% |
| 2025-09-09 | 4.52 | 4.55 | 4.48 | 4.49 | 4.49 | qfq | 11,111,168 | 50,061,141 | -1.10% |
| 2025-09-08 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | qfq | 11,579,968 | 52,462,948 | 0.67% |
| 2025-09-05 | 4.50 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 12,964,908 | 58,231,376 | 0.45% |
| 2025-09-04 | 4.45 | 4.53 | 4.43 | 4.49 | 4.49 | qfq | 16,470,100 | 73,944,540 | 1.13% |
| 2025-09-03 | 4.54 | 4.58 | 4.43 | 4.44 | 4.44 | qfq | 13,814,799 | 62,069,004 | -2.20% |
| 2025-09-02 | 4.58 | 4.58 | 4.46 | 4.54 | 4.54 | qfq | 18,547,221 | 83,736,855 | -0.66% |
| 2025-09-01 | 4.61 | 4.65 | 4.54 | 4.57 | 4.57 | qfq | 20,275,970 | 93,082,412 | -0.87% |
| 2025-08-29 | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 20,329,650 | 93,863,317 | -0.65% |
| 2025-08-28 | 4.79 | 4.87 | 4.50 | 4.64 | 4.64 | qfq | 42,272,211 | 197,503,310 | -3.13% |
| 2025-08-27 | 4.93 | 4.95 | 4.78 | 4.79 | 4.79 | qfq | 24,012,703 | 117,090,795 | -2.84% |
| 2025-08-26 | 4.83 | 4.95 | 4.78 | 4.93 | 4.93 | qfq | 29,630,600 | 145,265,055 | 1.65% |
| 2025-08-25 | 4.81 | 4.85 | 4.74 | 4.85 | 4.85 | qfq | 25,080,160 | 120,034,380 | 1.25% |
| 2025-08-22 | 4.74 | 4.85 | 4.64 | 4.79 | 4.79 | qfq | 28,970,183 | 137,316,079 | 1.48% |
| 2025-08-21 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | qfq | 15,237,600 | 71,811,269 | 0.21% |
| 2025-08-20 | 4.67 | 4.72 | 4.63 | 4.71 | 4.71 | qfq | 15,982,048 | 74,810,525 | 0.86% |
| 2025-08-19 | 4.63 | 4.68 | 4.60 | 4.67 | 4.67 | qfq | 15,173,150 | 70,559,580 | 0.65% |
| 2025-08-18 | 4.59 | 4.69 | 4.59 | 4.64 | 4.64 | qfq | 17,411,233 | 80,963,022 | 0.87% |
| 2025-08-15 | 4.52 | 4.60 | 4.51 | 4.60 | 4.60 | qfq | 17,708,550 | 80,844,136 | 2.00% |
| 2025-08-14 | 4.61 | 4.63 | 4.51 | 4.51 | 4.51 | qfq | 15,338,543 | 70,055,695 | -2.17% |
| 2025-08-13 | 4.60 | 4.64 | 4.57 | 4.61 | 4.61 | qfq | 13,629,397 | 62,801,514 | 0.22% |
| 2025-08-12 | 4.60 | 4.66 | 4.59 | 4.60 | 4.60 | qfq | 13,358,451 | 61,681,431 | 0.00% |
| 2025-08-11 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 14,716,571 | 67,429,820 | 0.66% |
| 2025-08-08 | 4.57 | 4.59 | 4.52 | 4.57 | 4.57 | qfq | 13,461,158 | 61,296,821 | 0.22% |
| 2025-08-07 | 4.56 | 4.60 | 4.54 | 4.56 | 4.56 | qfq | 16,069,408 | 73,494,628 | 0.00% |
| 2025-08-06 | 4.60 | 4.62 | 4.52 | 4.56 | 4.56 | qfq | 13,206,889 | 60,059,920 | -2.56% |
| 2025-08-05 | 4.65 | 4.68 | 4.63 | 4.68 | 4.58 | qfq | 12,678,133 | 59,020,924 | 0.86% |
| 2025-08-04 | 4.57 | 4.64 | 4.52 | 4.64 | 4.54 | qfq | 11,455,876 | 52,608,488 | 1.53% |
| 2025-08-01 | 4.54 | 4.62 | 4.52 | 4.57 | 4.48 | qfq | 14,463,226 | 66,076,063 | 0.66% |
| 2025-07-31 | 4.57 | 4.60 | 4.52 | 4.54 | 4.45 | qfq | 12,626,416 | 57,440,478 | -1.09% |
| 2025-07-30 | 4.63 | 4.63 | 4.56 | 4.59 | 4.50 | qfq | 11,637,999 | 53,431,816 | -0.65% |
| 2025-07-29 | 4.63 | 4.66 | 4.56 | 4.62 | 4.52 | qfq | 14,728,268 | 67,747,142 | -0.43% |
| 2025-07-28 | 4.68 | 4.69 | 4.62 | 4.64 | 4.54 | qfq | 15,462,500 | 71,819,399 | -0.43% |
| 2025-07-25 | 4.66 | 4.72 | 4.64 | 4.66 | 4.56 | qfq | 17,707,650 | 82,815,415 | -0.21% |
| 2025-07-24 | 4.63 | 4.71 | 4.60 | 4.67 | 4.57 | qfq | 18,476,101 | 86,184,856 | 0.65% |
| 2025-07-23 | 4.61 | 4.78 | 4.56 | 4.64 | 4.54 | qfq | 29,320,602 | 136,257,959 | 1.09% |
| 2025-07-22 | 4.58 | 4.60 | 4.53 | 4.59 | 4.50 | qfq | 19,338,100 | 88,248,213 | 0.44% |
| 2025-07-21 | 4.53 | 4.62 | 4.52 | 4.57 | 4.48 | qfq | 22,234,303 | 101,913,958 | 0.66% |
| 2025-07-18 | 4.61 | 4.62 | 4.52 | 4.54 | 4.45 | qfq | 20,061,902 | 91,264,307 | -1.52% |
| 2025-07-17 | 4.52 | 4.62 | 4.50 | 4.61 | 4.51 | qfq | 27,100,453 | 124,024,682 | 1.77% |
| 2025-07-16 | 4.54 | 4.56 | 4.49 | 4.53 | 4.44 | qfq | 19,542,045 | 88,522,607 | 0.00% |
| 2025-07-15 | 4.56 | 4.57 | 4.43 | 4.53 | 4.44 | qfq | 29,186,594 | 131,109,856 | -0.88% |
| 2025-07-14 | 4.50 | 4.60 | 4.46 | 4.57 | 4.48 | qfq | 39,563,552 | 180,297,889 | 0.88% |
| 2025-07-11 | 4.42 | 4.62 | 4.42 | 4.53 | 4.44 | qfq | 69,054,550 | 311,409,322 | 3.19% |
| 2025-07-10 | 4.34 | 4.40 | 4.34 | 4.39 | 4.30 | qfq | 16,620,100 | 72,703,449 | 0.69% |
| 2025-07-09 | 4.38 | 4.40 | 4.35 | 4.36 | 4.27 | qfq | 18,505,301 | 80,883,273 | -0.46% |
| 2025-07-08 | 4.32 | 4.38 | 4.31 | 4.38 | 4.29 | qfq | 16,465,593 | 71,700,714 | 1.15% |
| 2025-07-07 | 4.31 | 4.36 | 4.30 | 4.33 | 4.24 | qfq | 16,471,600 | 71,342,951 | 0.23% |
| 2025-07-04 | 4.38 | 4.42 | 4.30 | 4.32 | 4.23 | qfq | 29,088,445 | 126,703,884 | -1.37% |
| 2025-07-03 | 4.37 | 4.39 | 4.34 | 4.38 | 4.29 | qfq | 20,637,400 | 90,168,900 | 0.46% |
| 2025-07-02 | 4.40 | 4.41 | 4.33 | 4.36 | 4.27 | qfq | 26,469,502 | 115,346,047 | -0.23% |
| 2025-07-01 | 4.51 | 4.54 | 4.34 | 4.37 | 4.28 | qfq | 48,977,327 | 215,188,277 | -2.02% |
| 2025-06-30 | 4.54 | 4.70 | 4.44 | 4.46 | 4.37 | qfq | 63,386,807 | 285,253,352 | 1.36% |
| 2025-06-27 | 4.55 | 4.64 | 4.39 | 4.40 | 4.31 | qfq | 122,483,367 | 550,516,341 | -7.56% |
| 2025-06-26 | 4.51 | 4.76 | 4.51 | 4.76 | 4.66 | qfq | 139,680,120 | 659,877,255 | 9.93% |
| 2025-06-25 | 4.09 | 4.48 | 4.08 | 4.33 | 4.24 | qfq | 44,869,762 | 192,197,315 | 5.87% |
| 2025-06-24 | 4.04 | 4.10 | 4.01 | 4.09 | 4.01 | qfq | 8,315,625 | 33,837,641 | 0.99% |
| 2025-06-23 | 3.95 | 4.06 | 3.92 | 4.05 | 3.97 | qfq | 8,532,547 | 34,314,223 | 2.27% |
| 2025-06-20 | 3.97 | 4.00 | 3.95 | 3.96 | 3.88 | qfq | 4,389,447 | 17,463,470 | -0.25% |
| 2025-06-19 | 4.04 | 4.06 | 3.95 | 3.97 | 3.89 | qfq | 9,526,247 | 37,966,372 | -1.98% |
| 2025-06-18 | 4.08 | 4.09 | 4.04 | 4.05 | 3.97 | qfq | 6,681,650 | 27,108,296 | -0.98% |
| 2025-06-17 | 4.14 | 4.15 | 4.07 | 4.09 | 4.01 | qfq | 9,278,500 | 38,016,549 | -1.68% |
| 2025-06-16 | 4.06 | 4.18 | 4.04 | 4.16 | 4.07 | qfq | 11,293,912 | 46,676,187 | 2.72% |
| 2025-06-13 | 4.17 | 4.17 | 4.05 | 4.05 | 3.97 | qfq | 14,285,900 | 58,516,243 | -3.11% |
| 2025-06-12 | 4.22 | 4.24 | 4.16 | 4.18 | 4.09 | qfq | 11,416,600 | 47,854,839 | -1.42% |
| 2025-06-11 | 4.15 | 4.25 | 4.14 | 4.24 | 4.15 | qfq | 17,856,482 | 75,237,131 | 2.17% |
| 2025-06-10 | 4.18 | 4.21 | 4.11 | 4.15 | 4.06 | qfq | 11,901,100 | 49,506,838 | -1.19% |
| 2025-06-09 | 4.17 | 4.20 | 4.16 | 4.20 | 4.11 | qfq | 10,121,057 | 42,306,620 | 0.48% |
| 2025-06-06 | 4.16 | 4.20 | 4.15 | 4.18 | 4.09 | qfq | 9,213,657 | 38,466,523 | 0.00% |
| 2025-06-05 | 4.21 | 4.22 | 4.14 | 4.18 | 4.09 | qfq | 14,308,300 | 59,685,694 | -0.71% |
| 2025-06-04 | 4.19 | 4.21 | 4.16 | 4.21 | 4.12 | qfq | 13,003,700 | 54,479,945 | 0.48% |
| 2025-06-03 | 4.14 | 4.21 | 4.12 | 4.19 | 4.10 | qfq | 14,870,870 | 62,118,165 | 0.72% |
| 2025-05-30 | 4.10 | 4.33 | 4.08 | 4.16 | 4.07 | qfq | 20,572,393 | 85,998,833 | 1.71% |
| 2025-05-29 | 4.07 | 4.12 | 4.03 | 4.09 | 4.01 | qfq | 10,036,915 | 41,116,825 | 0.74% |
| 2025-05-28 | 4.08 | 4.10 | 4.05 | 4.06 | 3.98 | qfq | 8,504,250 | 34,614,396 | -0.73% |
| 2025-05-27 | 4.01 | 4.10 | 3.96 | 4.09 | 4.01 | qfq | 13,264,950 | 53,651,478 | 2.25% |
| 2025-05-26 | 4.02 | 4.05 | 3.99 | 4.00 | 3.92 | qfq | 13,138,530 | 52,708,698 | -0.50% |
| 2025-05-23 | 4.12 | 4.19 | 4.00 | 4.02 | 3.94 | qfq | 18,263,673 | 74,834,538 | -2.66% |
| 2025-05-22 | 4.14 | 4.18 | 4.12 | 4.13 | 4.04 | qfq | 15,006,518 | 62,214,537 | -0.48% |
| 2025-05-21 | 4.26 | 4.26 | 4.15 | 4.15 | 4.06 | qfq | 20,737,225 | 86,861,287 | -2.58% |
| 2025-05-20 | 4.23 | 4.27 | 4.18 | 4.26 | 4.17 | qfq | 28,672,935 | 121,368,533 | 0.24% |
| 2025-05-19 | 4.22 | 4.26 | 4.18 | 4.25 | 4.16 | qfq | 25,768,370 | 108,735,100 | 0.95% |
| 2025-05-16 | 4.30 | 4.32 | 4.19 | 4.21 | 4.12 | qfq | 48,529,016 | 205,298,995 | -4.10% |
| 2025-05-15 | 4.29 | 4.54 | 4.29 | 4.39 | 4.30 | qfq | 86,174,713 | 376,738,682 | 3.54% |
| 2025-05-14 | 4.21 | 4.29 | 4.13 | 4.24 | 4.15 | qfq | 53,943,388 | 227,259,436 | 0.24% |
| 2025-05-13 | 4.29 | 4.35 | 4.21 | 4.23 | 4.14 | qfq | 57,074,701 | 242,924,507 | -0.70% |
| 2025-05-12 | 4.32 | 4.50 | 4.20 | 4.26 | 4.17 | qfq | 101,524,540 | 438,231,821 | -1.62% |
| 2025-05-09 | 4.07 | 4.33 | 4.07 | 4.33 | 4.24 | qfq | 100,194,978 | 430,173,668 | 9.90% |
| 2025-05-08 | 3.87 | 4.04 | 3.83 | 3.94 | 3.86 | qfq | 23,467,124 | 93,086,435 | 1.81% |
| 2025-05-07 | 3.90 | 3.92 | 3.82 | 3.87 | 3.79 | qfq | 20,819,752 | 80,500,977 | 1.04% |
| 2025-05-06 | 3.78 | 3.83 | 3.73 | 3.83 | 3.75 | qfq | 18,692,752 | 70,774,530 | 1.86% |
| 2025-04-30 | 3.90 | 3.90 | 3.75 | 3.76 | 3.68 | qfq | 33,675,600 | 127,475,832 | -6.93% |
| 2025-04-29 | 4.00 | 4.06 | 4.00 | 4.04 | 3.96 | qfq | 8,776,200 | 35,405,852 | 0.50% |
| 2025-04-28 | 4.09 | 4.11 | 4.01 | 4.02 | 3.94 | qfq | 15,564,750 | 62,807,966 | -2.19% |
| 2025-04-25 | 4.11 | 4.16 | 4.09 | 4.11 | 4.02 | qfq | 15,799,766 | 65,058,223 | -0.24% |
| 2025-04-24 | 4.05 | 4.12 | 4.02 | 4.12 | 4.03 | qfq | 18,714,051 | 76,391,986 | 1.48% |
| 2025-04-23 | 4.11 | 4.13 | 4.04 | 4.06 | 3.98 | qfq | 21,613,950 | 87,873,112 | -1.22% |
| 2025-04-22 | 4.09 | 4.18 | 4.08 | 4.11 | 4.02 | qfq | 29,280,716 | 120,643,987 | 0.74% |
| 2025-04-21 | 4.02 | 4.08 | 3.97 | 4.08 | 4.00 | qfq | 25,242,501 | 102,178,210 | 1.24% |
| 2025-04-18 | 4.15 | 4.16 | 4.01 | 4.03 | 3.95 | qfq | 41,817,070 | 169,982,583 | -3.13% |
| 2025-04-17 | 4.19 | 4.23 | 4.08 | 4.16 | 4.07 | qfq | 73,343,020 | 304,064,635 | -3.03% |
| 2025-04-16 | 3.90 | 4.29 | 3.81 | 4.29 | 4.20 | qfq | 74,246,821 | 310,962,285 | 10.00% |
| 2025-04-15 | 3.88 | 3.92 | 3.83 | 3.90 | 3.82 | qfq | 10,624,150 | 41,194,391 | 0.52% |
| 2025-04-14 | 3.82 | 3.91 | 3.81 | 3.88 | 3.80 | qfq | 11,944,254 | 46,158,132 | 2.37% |
| 2025-04-11 | 3.77 | 3.84 | 3.77 | 3.79 | 3.71 | qfq | 10,490,802 | 39,928,583 | 0.00% |
| 2025-04-10 | 3.78 | 3.86 | 3.78 | 3.79 | 3.71 | qfq | 15,222,752 | 58,054,148 | 1.07% |
| 2025-04-09 | 3.53 | 3.76 | 3.39 | 3.75 | 3.67 | qfq | 22,249,250 | 80,076,576 | 4.46% |
| 2025-04-08 | 3.80 | 3.84 | 3.54 | 3.59 | 3.52 | qfq | 27,362,100 | 99,753,577 | -6.51% |
| 2025-04-07 | 4.04 | 4.06 | 3.84 | 3.84 | 3.76 | qfq | 14,887,100 | 57,631,399 | -10.07% |
| 2025-04-03 | 4.25 | 4.33 | 4.23 | 4.27 | 4.18 | qfq | 9,839,000 | 42,084,685 | -0.47% |
| 2025-04-02 | 4.26 | 4.32 | 4.25 | 4.29 | 4.20 | qfq | 7,540,200 | 32,340,483 | 0.70% |
| 2025-04-01 | 4.22 | 4.32 | 4.21 | 4.26 | 4.17 | qfq | 10,590,000 | 45,213,992 | 1.19% |
| 2025-03-31 | 4.28 | 4.28 | 4.16 | 4.21 | 4.12 | qfq | 12,938,500 | 54,534,839 | -1.86% |
| 2025-03-28 | 4.38 | 4.40 | 4.27 | 4.29 | 4.20 | qfq | 12,862,795 | 55,655,706 | -2.50% |
| 2025-03-27 | 4.40 | 4.43 | 4.34 | 4.40 | 4.31 | qfq | 8,831,050 | 38,817,339 | -0.45% |
| 2025-03-26 | 4.30 | 4.45 | 4.27 | 4.42 | 4.33 | qfq | 15,778,601 | 69,433,220 | 3.03% |
| 2025-03-25 | 4.27 | 4.31 | 4.23 | 4.29 | 4.20 | qfq | 8,610,300 | 36,773,886 | -0.23% |
| 2025-03-24 | 4.41 | 4.41 | 4.22 | 4.30 | 4.21 | qfq | 14,253,650 | 61,342,962 | -2.05% |
| 2025-03-21 | 4.41 | 4.45 | 4.37 | 4.39 | 4.30 | qfq | 9,769,901 | 43,071,794 | -1.13% |
| 2025-03-20 | 4.41 | 4.46 | 4.41 | 4.44 | 4.35 | qfq | 8,035,251 | 35,637,078 | 0.23% |
| 2025-03-19 | 4.41 | 4.44 | 4.40 | 4.43 | 4.34 | qfq | 9,940,000 | 43,933,456 | 0.23% |
| 2025-03-18 | 4.41 | 4.43 | 4.36 | 4.42 | 4.33 | qfq | 10,475,350 | 46,017,350 | 0.45% |
| 2025-03-17 | 4.41 | 4.44 | 4.36 | 4.40 | 4.31 | qfq | 9,657,900 | 42,414,988 | 0.00% |
| 2025-03-14 | 4.28 | 4.41 | 4.27 | 4.40 | 4.31 | qfq | 17,087,576 | 74,418,678 | 2.56% |
| 2025-03-13 | 4.28 | 4.30 | 4.24 | 4.29 | 4.20 | qfq | 7,797,550 | 33,282,970 | 0.00% |
| 2025-03-12 | 4.31 | 4.32 | 4.28 | 4.29 | 4.20 | qfq | 7,583,424 | 32,546,221 | -0.46% |
| 2025-03-11 | 4.26 | 4.33 | 4.23 | 4.31 | 4.22 | qfq | 8,190,900 | 35,047,479 | 0.94% |
| 2025-03-10 | 4.29 | 4.33 | 4.27 | 4.27 | 4.18 | qfq | 8,435,850 | 36,225,691 | -0.93% |
| 2025-03-07 | 4.35 | 4.36 | 4.29 | 4.31 | 4.22 | qfq | 10,168,374 | 43,994,714 | -0.69% |
| 2025-03-06 | 4.34 | 4.36 | 4.29 | 4.34 | 4.25 | qfq | 9,680,901 | 41,945,150 | 0.46% |
| 2025-03-05 | 4.33 | 4.33 | 4.23 | 4.32 | 4.23 | qfq | 8,735,800 | 37,331,578 | 0.23% |
| 2025-03-04 | 4.27 | 4.33 | 4.24 | 4.31 | 4.22 | qfq | 7,350,353 | 31,606,595 | 0.94% |
| 2025-03-03 | 4.32 | 4.35 | 4.24 | 4.27 | 4.18 | qfq | 10,983,601 | 47,263,876 | -0.47% |
| 2025-02-28 | 4.36 | 4.37 | 4.29 | 4.29 | 4.20 | qfq | 12,631,400 | 54,653,094 | -2.05% |
| 2025-02-27 | 4.39 | 4.42 | 4.31 | 4.38 | 4.29 | qfq | 11,608,200 | 50,521,893 | -0.45% |
| 2025-02-26 | 4.34 | 4.42 | 4.34 | 4.40 | 4.31 | qfq | 14,593,506 | 64,106,368 | 0.92% |
| 2025-02-25 | 4.31 | 4.44 | 4.30 | 4.36 | 4.27 | qfq | 18,030,851 | 78,929,635 | 0.23% |
| 2025-02-24 | 4.33 | 4.39 | 4.30 | 4.35 | 4.26 | qfq | 14,228,651 | 61,787,581 | 0.69% |
| 2025-02-21 | 4.31 | 4.36 | 4.28 | 4.32 | 4.23 | qfq | 16,299,218 | 70,342,217 | -0.23% |
| 2025-02-20 | 4.37 | 4.40 | 4.27 | 4.33 | 4.24 | qfq | 18,966,700 | 81,782,281 | -0.92% |
| 2025-02-19 | 4.34 | 4.40 | 4.32 | 4.37 | 4.28 | qfq | 20,896,466 | 90,918,085 | -0.23% |
| 2025-02-18 | 4.38 | 4.60 | 4.32 | 4.38 | 4.29 | qfq | 37,695,501 | 167,009,249 | -0.68% |
| 2025-02-17 | 4.22 | 4.54 | 4.22 | 4.41 | 4.32 | qfq | 46,532,166 | 204,770,140 | 6.52% |
| 2025-02-14 | 4.17 | 4.18 | 4.12 | 4.14 | 4.05 | qfq | 7,555,400 | 31,291,679 | -0.72% |
| 2025-02-13 | 4.20 | 4.21 | 4.16 | 4.17 | 4.08 | qfq | 8,821,600 | 36,876,892 | -0.48% |
| 2025-02-12 | 4.19 | 4.20 | 4.14 | 4.19 | 4.10 | qfq | 8,241,901 | 34,368,166 | 0.24% |
| 2025-02-11 | 4.18 | 4.20 | 4.15 | 4.18 | 4.09 | qfq | 8,661,451 | 36,124,578 | 0.00% |
| 2025-02-10 | 4.12 | 4.20 | 4.12 | 4.18 | 4.09 | qfq | 11,748,550 | 48,984,328 | 1.70% |
| 2025-02-07 | 4.06 | 4.15 | 4.04 | 4.11 | 4.02 | qfq | 14,763,550 | 60,607,267 | 1.48% |
| 2025-02-06 | 4.00 | 4.07 | 3.97 | 4.05 | 3.97 | qfq | 10,924,000 | 43,996,208 | 0.75% |
| 2025-02-05 | 4.06 | 4.09 | 4.00 | 4.02 | 3.94 | qfq | 12,848,550 | 51,914,641 | -0.74% |
| 2025-01-27 | 4.07 | 4.15 | 4.05 | 4.05 | 3.97 | qfq | 12,916,750 | 52,927,186 | 0.25% |
| 2025-01-24 | 3.99 | 4.09 | 3.96 | 4.04 | 3.96 | qfq | 17,002,450 | 68,444,902 | 2.02% |
| 2025-01-23 | 4.06 | 4.08 | 3.95 | 3.96 | 3.88 | qfq | 13,879,100 | 55,801,268 | 0.76% |
| 2025-01-22 | 3.98 | 3.99 | 3.91 | 3.93 | 3.85 | qfq | 9,227,200 | 36,308,663 | -1.50% |
| 2025-01-21 | 4.06 | 4.09 | 3.97 | 3.99 | 3.91 | qfq | 7,741,050 | 31,060,566 | -1.72% |
| 2025-01-20 | 4.05 | 4.08 | 3.98 | 4.06 | 3.98 | qfq | 9,508,723 | 38,493,770 | 2.01% |
| 2025-01-17 | 4.02 | 4.02 | 3.95 | 3.98 | 3.90 | qfq | 7,796,300 | 31,095,723 | -1.00% |
| 2025-01-16 | 3.98 | 4.06 | 3.98 | 4.02 | 3.94 | qfq | 8,962,000 | 36,062,946 | 1.01% |
| 2025-01-15 | 3.95 | 4.01 | 3.91 | 3.98 | 3.90 | qfq | 8,730,400 | 34,614,486 | 0.76% |
| 2025-01-14 | 3.84 | 3.95 | 3.83 | 3.95 | 3.87 | qfq | 11,204,130 | 43,774,835 | 3.13% |
| 2025-01-13 | 3.81 | 3.84 | 3.72 | 3.83 | 3.75 | qfq | 7,233,400 | 27,418,008 | 0.52% |
| 2025-01-10 | 3.92 | 3.95 | 3.81 | 3.81 | 3.73 | qfq | 9,933,451 | 38,560,444 | -3.05% |
| 2025-01-09 | 3.94 | 3.96 | 3.90 | 3.93 | 3.85 | qfq | 7,772,300 | 30,573,297 | -0.76% |
| 2025-01-08 | 3.97 | 3.99 | 3.82 | 3.96 | 3.88 | qfq | 14,317,100 | 55,949,391 | -0.75% |
| 2025-01-07 | 3.92 | 3.99 | 3.88 | 3.99 | 3.91 | qfq | 8,172,600 | 32,115,377 | 2.05% |
| 2025-01-06 | 3.92 | 3.98 | 3.75 | 3.91 | 3.83 | qfq | 11,197,600 | 43,510,417 | -0.26% |
| 2025-01-03 | 4.10 | 4.14 | 3.91 | 3.92 | 3.84 | qfq | 16,214,732 | 64,622,068 | -4.39% |
| 2025-01-02 | 4.13 | 4.25 | 4.06 | 4.10 | 4.02 | qfq | 15,487,200 | 64,516,518 | -0.73% |
| 2024-12-31 | 4.23 | 4.29 | 4.12 | 4.13 | 4.04 | qfq | 13,078,950 | 54,851,598 | -2.13% |
| 2024-12-30 | 4.30 | 4.31 | 4.19 | 4.22 | 4.13 | qfq | 15,249,300 | 64,327,210 | -2.31% |
| 2024-12-27 | 4.20 | 4.33 | 4.17 | 4.32 | 4.23 | qfq | 14,493,152 | 62,146,077 | 2.86% |
| 2024-12-26 | 4.20 | 4.26 | 4.18 | 4.20 | 4.11 | qfq | 9,202,400 | 38,821,976 | -0.24% |
| 2024-12-25 | 4.31 | 4.31 | 4.12 | 4.21 | 4.12 | qfq | 14,640,952 | 61,490,523 | -2.32% |
| 2024-12-24 | 4.33 | 4.36 | 4.25 | 4.31 | 4.22 | qfq | 11,373,001 | 48,926,777 | 0.47% |
| 2024-12-23 | 4.51 | 4.51 | 4.28 | 4.29 | 4.20 | qfq | 18,906,450 | 82,519,076 | -4.67% |
| 2024-12-20 | 4.53 | 4.59 | 4.47 | 4.50 | 4.41 | qfq | 12,473,905 | 56,588,536 | 0.00% |
| 2024-12-19 | 4.50 | 4.56 | 4.43 | 4.50 | 4.41 | qfq | 14,464,905 | 64,907,774 | -0.88% |
| 2024-12-18 | 4.59 | 4.62 | 4.51 | 4.54 | 4.45 | qfq | 14,510,081 | 66,162,538 | -0.22% |
| 2024-12-17 | 4.82 | 4.83 | 4.55 | 4.55 | 4.46 | qfq | 22,734,165 | 105,661,105 | -5.60% |
| 2024-12-16 | 4.84 | 4.88 | 4.76 | 4.82 | 4.72 | qfq | 23,164,565 | 111,473,144 | 0.00% |
| 2024-12-13 | 4.80 | 4.87 | 4.78 | 4.82 | 4.72 | qfq | 21,906,752 | 105,668,395 | 0.21% |
| 2024-12-12 | 4.76 | 4.83 | 4.68 | 4.81 | 4.71 | qfq | 16,326,101 | 77,771,746 | 1.05% |
| 2024-12-11 | 4.71 | 4.78 | 4.66 | 4.76 | 4.66 | qfq | 19,152,892 | 90,914,187 | 1.71% |
| 2024-12-10 | 4.77 | 4.87 | 4.65 | 4.68 | 4.58 | qfq | 21,580,620 | 101,899,002 | 0.86% |
| 2024-12-09 | 4.70 | 4.73 | 4.58 | 4.64 | 4.54 | qfq | 16,736,400 | 77,801,019 | -1.28% |
| 2024-12-06 | 4.57 | 4.73 | 4.57 | 4.70 | 4.60 | qfq | 22,596,858 | 105,643,805 | 2.40% |
| 2024-12-05 | 4.53 | 4.62 | 4.50 | 4.59 | 4.50 | qfq | 15,733,650 | 71,587,175 | 1.55% |
| 2024-12-04 | 4.62 | 4.63 | 4.50 | 4.52 | 4.43 | qfq | 17,302,978 | 78,958,146 | -2.80% |
| 2024-12-03 | 4.65 | 4.68 | 4.56 | 4.65 | 4.55 | qfq | 20,263,429 | 93,628,378 | 0.00% |
| 2024-12-02 | 4.61 | 4.68 | 4.56 | 4.65 | 4.55 | qfq | 26,847,343 | 124,491,257 | 0.43% |
| 2024-11-29 | 4.45 | 4.71 | 4.42 | 4.63 | 4.53 | qfq | 36,457,783 | 166,694,964 | 3.58% |
| 2024-11-28 | 4.40 | 4.51 | 4.39 | 4.47 | 4.38 | qfq | 20,704,731 | 92,401,127 | 2.05% |
| 2024-11-27 | 4.30 | 4.38 | 4.17 | 4.38 | 4.29 | qfq | 15,046,554 | 64,320,142 | 1.86% |
| 2024-11-26 | 4.31 | 4.37 | 4.27 | 4.30 | 4.21 | qfq | 11,901,100 | 51,466,645 | -0.23% |
| 2024-11-25 | 4.21 | 4.35 | 4.20 | 4.31 | 4.22 | qfq | 16,515,170 | 70,658,567 | 2.62% |
| 2024-11-22 | 4.40 | 4.41 | 4.18 | 4.20 | 4.11 | qfq | 16,271,501 | 70,370,983 | -4.33% |
| 2024-11-21 | 4.45 | 4.46 | 4.35 | 4.39 | 4.30 | qfq | 15,103,615 | 66,324,438 | -1.13% |
| 2024-11-20 | 4.33 | 4.45 | 4.31 | 4.44 | 4.35 | qfq | 18,373,850 | 81,003,003 | 2.54% |
| 2024-11-19 | 4.30 | 4.33 | 4.20 | 4.33 | 4.24 | qfq | 16,110,982 | 68,643,274 | 1.17% |
| 2024-11-18 | 4.35 | 4.43 | 4.25 | 4.28 | 4.19 | qfq | 19,605,200 | 85,033,469 | -0.70% |
| 2024-11-15 | 4.33 | 4.51 | 4.31 | 4.31 | 4.22 | qfq | 19,706,823 | 86,393,992 | -0.46% |
| 2024-11-14 | 4.47 | 4.48 | 4.31 | 4.33 | 4.24 | qfq | 15,176,765 | 66,580,669 | -3.13% |
| 2024-11-13 | 4.46 | 4.57 | 4.39 | 4.47 | 4.38 | qfq | 20,362,901 | 91,018,044 | -0.45% |
| 2024-11-12 | 4.56 | 4.59 | 4.45 | 4.49 | 4.40 | qfq | 23,962,651 | 108,573,609 | -1.32% |
| 2024-11-11 | 4.54 | 4.59 | 4.45 | 4.55 | 4.46 | qfq | 22,496,900 | 101,484,240 | 0.00% |
| 2024-11-08 | 4.63 | 4.66 | 4.50 | 4.55 | 4.46 | qfq | 32,230,253 | 146,922,486 | -0.87% |
| 2024-11-07 | 4.40 | 4.60 | 4.37 | 4.59 | 4.50 | qfq | 33,880,901 | 152,729,417 | 3.61% |
| 2024-11-06 | 4.34 | 4.48 | 4.30 | 4.43 | 4.34 | qfq | 35,804,968 | 157,785,761 | 2.31% |
| 2024-11-05 | 4.25 | 4.33 | 4.24 | 4.33 | 4.24 | qfq | 33,474,908 | 143,786,356 | 1.64% |
| 2024-11-04 | 4.23 | 4.27 | 4.17 | 4.26 | 4.17 | qfq | 18,602,090 | 78,656,962 | 1.91% |
| 2024-11-01 | 4.42 | 4.43 | 4.17 | 4.18 | 4.09 | qfq | 34,218,092 | 146,100,112 | -4.35% |
| 2024-10-31 | 4.23 | 4.39 | 4.21 | 4.37 | 4.28 | qfq | 38,932,883 | 168,390,614 | 3.31% |
| 2024-10-30 | 4.12 | 4.24 | 4.08 | 4.23 | 4.14 | qfq | 28,100,751 | 117,036,480 | 2.67% |
| 2024-10-29 | 4.31 | 4.33 | 4.11 | 4.12 | 4.03 | qfq | 36,292,150 | 151,943,591 | -3.96% |
| 2024-10-28 | 4.15 | 4.30 | 4.12 | 4.29 | 4.20 | qfq | 39,523,150 | 167,213,854 | 4.13% |
| 2024-10-25 | 4.08 | 4.14 | 4.06 | 4.12 | 4.03 | qfq | 31,303,892 | 128,306,786 | 1.48% |
| 2024-10-24 | 4.04 | 4.08 | 4.00 | 4.06 | 3.98 | qfq | 23,624,450 | 95,630,946 | 1.00% |
| 2024-10-23 | 4.04 | 4.11 | 4.00 | 4.02 | 3.94 | qfq | 32,398,366 | 131,311,832 | 0.00% |
| 2024-10-22 | 3.99 | 4.07 | 3.98 | 4.02 | 3.94 | qfq | 33,057,205 | 132,629,268 | 0.75% |
| 2024-10-21 | 4.13 | 4.16 | 3.93 | 3.99 | 3.91 | qfq | 59,674,156 | 239,717,258 | -4.09% |
| 2024-10-18 | 4.08 | 4.21 | 4.03 | 4.16 | 4.07 | qfq | 32,233,775 | 133,293,633 | 2.21% |
| 2024-10-17 | 4.12 | 4.20 | 4.05 | 4.07 | 3.99 | qfq | 27,619,250 | 113,940,919 | -0.97% |
| 2024-10-16 | 4.29 | 4.30 | 4.06 | 4.11 | 4.02 | qfq | 54,845,548 | 228,015,490 | -5.08% |
| 2024-10-15 | 4.47 | 4.52 | 4.30 | 4.33 | 4.24 | qfq | 28,257,150 | 124,431,222 | -3.78% |
| 2024-10-14 | 4.58 | 4.66 | 4.38 | 4.50 | 4.41 | qfq | 37,932,755 | 169,901,432 | -3.02% |
| 2024-10-11 | 4.90 | 4.96 | 4.64 | 4.64 | 4.54 | qfq | 57,379,697 | 272,508,696 | -9.90% |
| 2024-10-10 | 5.37 | 5.41 | 4.70 | 5.15 | 5.04 | qfq | 95,949,067 | 486,398,100 | 4.25% |
| 2024-10-09 | 4.68 | 5.28 | 4.56 | 4.94 | 4.84 | qfq | 96,786,413 | 483,422,297 | 2.70% |
| 2024-10-08 | 4.81 | 4.81 | 4.60 | 4.81 | 4.71 | qfq | 62,890,811 | 300,634,732 | 10.07% |
| 2024-09-30 | 4.21 | 4.37 | 4.12 | 4.37 | 4.28 | qfq | 67,139,637 | 288,457,575 | 10.08% |
| 2024-09-27 | 3.90 | 4.13 | 3.85 | 3.97 | 3.89 | qfq | 50,471,531 | 198,842,885 | 4.20% |
| 2024-09-26 | 3.67 | 3.82 | 3.62 | 3.81 | 3.73 | qfq | 36,658,055 | 136,499,718 | 3.25% |
| 2024-09-25 | 3.77 | 3.83 | 3.64 | 3.69 | 3.61 | qfq | 59,698,562 | 223,031,601 | 2.22% |
| 2024-09-24 | 3.46 | 3.64 | 3.43 | 3.61 | 3.54 | qfq | 46,902,055 | 166,265,229 | 4.64% |
| 2024-09-23 | 3.45 | 3.52 | 3.36 | 3.45 | 3.38 | qfq | 32,352,106 | 111,621,931 | 0.00% |
| 2024-09-20 | 3.51 | 3.52 | 3.40 | 3.45 | 3.38 | qfq | 37,953,632 | 130,615,558 | -3.09% |
| 2024-09-19 | 3.50 | 3.66 | 3.47 | 3.56 | 3.49 | qfq | 52,399,294 | 185,666,822 | 2.30% |
| 2024-09-18 | 3.60 | 3.62 | 3.41 | 3.48 | 3.41 | qfq | 71,094,707 | 250,097,585 | -4.66% |
| 2024-09-13 | 3.30 | 3.65 | 3.25 | 3.65 | 3.57 | qfq | 63,741,900 | 225,506,208 | 9.94% |
| 2024-09-12 | 3.19 | 3.52 | 3.17 | 3.32 | 3.25 | qfq | 45,885,753 | 152,560,965 | 3.75% |
| 2024-09-11 | 3.25 | 3.27 | 3.17 | 3.20 | 3.13 | qfq | 22,558,950 | 72,100,986 | -2.14% |
| 2024-09-10 | 3.37 | 3.40 | 3.20 | 3.27 | 3.20 | qfq | 33,129,901 | 108,356,984 | -2.68% |
| 2024-09-09 | 3.20 | 3.45 | 3.13 | 3.36 | 3.29 | qfq | 71,643,844 | 235,706,523 | -3.45% |
| 2024-09-06 | 3.48 | 3.48 | 3.41 | 3.48 | 3.41 | qfq | 73,778,292 | 256,471,439 | 10.13% |
| 2024-09-05 | 3.12 | 3.16 | 3.10 | 3.16 | 3.09 | qfq | 4,087,200 | 12,848,560 | 1.28% |
| 2024-09-04 | 3.13 | 3.14 | 3.10 | 3.12 | 3.06 | qfq | 3,222,501 | 10,058,226 | 0.00% |
| 2024-09-03 | 3.13 | 3.14 | 3.10 | 3.12 | 3.06 | qfq | 3,721,350 | 11,614,806 | -0.32% |
| 2024-09-02 | 3.12 | 3.15 | 3.10 | 3.13 | 3.07 | qfq | 6,326,801 | 19,813,871 | 0.97% |
| 2024-08-30 | 3.06 | 3.13 | 3.05 | 3.10 | 3.04 | qfq | 4,366,001 | 13,553,763 | 0.98% |
| 2024-08-29 | 3.06 | 3.08 | 3.05 | 3.07 | 3.01 | qfq | 3,350,500 | 10,267,102 | 0.33% |
| 2024-08-28 | 3.06 | 3.11 | 3.04 | 3.06 | 3.00 | qfq | 3,204,250 | 9,846,916 | -0.33% |
| 2024-08-27 | 3.10 | 3.11 | 3.06 | 3.07 | 3.01 | qfq | 2,515,700 | 7,749,401 | -1.29% |
| 2024-08-26 | 3.04 | 3.12 | 3.04 | 3.11 | 3.05 | qfq | 5,210,300 | 16,099,247 | 1.97% |
| 2024-08-23 | 3.07 | 3.08 | 2.99 | 3.05 | 2.99 | qfq | 10,461,154 | 31,727,552 | -2.56% |
| 2024-08-22 | 3.09 | 3.23 | 3.05 | 3.13 | 3.07 | qfq | 8,269,000 | 25,898,884 | 1.62% |
| 2024-08-21 | 3.07 | 3.09 | 3.04 | 3.08 | 3.02 | qfq | 2,830,150 | 8,670,309 | -0.32% |
| 2024-08-20 | 3.10 | 3.11 | 3.05 | 3.09 | 3.03 | qfq | 3,513,900 | 10,815,139 | -0.64% |
| 2024-08-19 | 3.09 | 3.14 | 3.09 | 3.11 | 3.05 | qfq | 2,258,400 | 7,034,529 | 0.32% |
| 2024-08-16 | 3.14 | 3.14 | 3.09 | 3.10 | 3.04 | qfq | 2,752,300 | 8,575,872 | -0.96% |
| 2024-08-15 | 3.12 | 3.15 | 3.10 | 3.13 | 3.07 | qfq | 2,798,750 | 8,759,824 | 0.00% |
| 2024-08-14 | 3.15 | 3.15 | 3.13 | 3.13 | 3.07 | qfq | 1,868,650 | 5,857,636 | -0.32% |
| 2024-08-13 | 3.12 | 3.15 | 3.10 | 3.14 | 3.08 | qfq | 2,280,100 | 7,131,588 | 0.64% |
| 2024-08-12 | 3.13 | 3.16 | 3.12 | 3.12 | 3.06 | qfq | 1,861,000 | 5,839,485 | -0.64% |
| 2024-08-09 | 3.14 | 3.17 | 3.13 | 3.14 | 3.08 | qfq | 2,678,900 | 8,434,571 | 0.00% |
| 2024-08-08 | 3.12 | 3.15 | 3.11 | 3.14 | 3.08 | qfq | 2,925,700 | 9,160,864 | 0.32% |
| 2024-08-07 | 3.16 | 3.23 | 3.12 | 3.13 | 3.07 | qfq | 4,313,500 | 13,634,921 | -0.63% |
| 2024-08-06 | 3.13 | 3.17 | 3.13 | 3.15 | 3.08 | qfq | 2,811,250 | 8,842,282 | 0.64% |
| 2024-08-05 | 3.14 | 3.18 | 3.10 | 3.13 | 3.07 | qfq | 5,785,401 | 18,216,689 | -0.32% |
| 2024-08-02 | 3.15 | 3.17 | 3.12 | 3.14 | 3.08 | qfq | 3,995,400 | 12,588,002 | -0.32% |
| 2024-08-01 | 3.18 | 3.18 | 3.14 | 3.15 | 3.08 | qfq | 3,752,900 | 11,848,980 | -0.94% |
| 2024-07-31 | 3.13 | 3.19 | 3.11 | 3.18 | 3.11 | qfq | 6,001,953 | 18,978,241 | 1.92% |
| 2024-07-30 | 3.10 | 3.13 | 3.07 | 3.12 | 3.06 | qfq | 4,210,100 | 13,082,621 | 1.30% |
| 2024-07-29 | 3.06 | 3.09 | 3.04 | 3.08 | 3.02 | qfq | 3,673,100 | 11,275,708 | 0.98% |
| 2024-07-26 | 2.97 | 3.07 | 2.93 | 3.05 | 2.99 | qfq | 6,408,801 | 19,374,732 | 0.66% |
| 2024-07-25 | 3.00 | 3.06 | 2.99 | 3.03 | 2.87 | qfq | 2,554,800 | 7,744,785 | 0.66% |
| 2024-07-24 | 3.07 | 3.07 | 3.01 | 3.01 | 2.85 | qfq | 3,485,601 | 10,565,724 | -1.95% |
| 2024-07-23 | 3.10 | 3.12 | 3.07 | 3.07 | 2.91 | qfq | 3,134,701 | 9,706,933 | -0.65% |
| 2024-07-22 | 3.09 | 3.11 | 3.08 | 3.09 | 2.93 | qfq | 1,777,752 | 5,496,371 | 0.32% |
| 2024-07-19 | 3.08 | 3.10 | 3.07 | 3.08 | 2.92 | qfq | 2,069,290 | 6,392,506 | -0.32% |
| 2024-07-18 | 3.12 | 3.12 | 3.07 | 3.09 | 2.93 | qfq | 3,204,490 | 9,887,293 | -0.96% |
| 2024-07-17 | 3.13 | 3.14 | 3.10 | 3.12 | 2.96 | qfq | 3,698,801 | 11,545,343 | -0.32% |
| 2024-07-16 | 3.14 | 3.14 | 3.11 | 3.13 | 2.97 | qfq | 2,920,650 | 9,119,561 | 0.32% |
| 2024-07-15 | 3.13 | 3.14 | 3.11 | 3.12 | 2.96 | qfq | 2,824,376 | 8,826,672 | -0.64% |
| 2024-07-12 | 3.14 | 3.15 | 3.12 | 3.14 | 2.98 | qfq | 4,205,900 | 13,194,778 | 0.32% |
| 2024-07-11 | 3.10 | 3.14 | 3.09 | 3.13 | 2.97 | qfq | 4,752,900 | 14,819,854 | 2.29% |
| 2024-07-10 | 3.05 | 3.11 | 3.04 | 3.06 | 2.90 | qfq | 5,525,300 | 17,002,532 | 0.33% |
| 2024-07-09 | 3.03 | 3.06 | 2.98 | 3.05 | 2.89 | qfq | 4,790,900 | 14,526,037 | 0.33% |
| 2024-07-08 | 3.07 | 3.07 | 3.01 | 3.04 | 2.88 | qfq | 4,530,000 | 13,735,955 | -0.65% |
| 2024-07-05 | 3.04 | 3.08 | 3.03 | 3.06 | 2.90 | qfq | 3,186,900 | 9,764,780 | 0.00% |
| 2024-07-04 | 3.09 | 3.09 | 3.01 | 3.06 | 2.90 | qfq | 6,296,792 | 19,172,326 | -0.65% |
| 2024-07-03 | 3.10 | 3.10 | 3.07 | 3.08 | 2.92 | qfq | 3,142,300 | 9,704,460 | -0.32% |
| 2024-07-02 | 3.06 | 3.10 | 3.05 | 3.09 | 2.93 | qfq | 4,245,200 | 13,108,668 | 0.65% |
| 2024-07-01 | 3.05 | 3.07 | 3.03 | 3.07 | 2.91 | qfq | 3,136,300 | 9,585,273 | 0.99% |
| 2024-06-28 | 3.03 | 3.07 | 3.03 | 3.04 | 2.88 | qfq | 4,275,300 | 13,050,928 | 0.00% |
| 2024-06-27 | 3.05 | 3.07 | 3.03 | 3.04 | 2.88 | qfq | 4,457,900 | 13,595,039 | -0.33% |
| 2024-06-26 | 3.00 | 3.05 | 2.98 | 3.05 | 2.89 | qfq | 5,126,350 | 15,448,231 | 3.39% |
| 2024-06-25 | 2.93 | 2.98 | 2.90 | 2.95 | 2.80 | qfq | 4,961,650 | 14,629,429 | 0.68% |
| 2024-06-24 | 3.02 | 3.02 | 2.91 | 2.93 | 2.78 | qfq | 6,670,000 | 19,642,375 | -3.30% |
| 2024-06-21 | 3.00 | 3.05 | 2.98 | 3.03 | 2.87 | qfq | 4,229,000 | 12,775,157 | 1.00% |
| 2024-06-20 | 3.04 | 3.06 | 2.98 | 3.00 | 2.84 | qfq | 5,792,183 | 17,428,001 | -1.64% |
| 2024-06-19 | 3.06 | 3.10 | 3.04 | 3.05 | 2.89 | qfq | 5,055,521 | 15,537,882 | 0.00% |
| 2024-06-18 | 3.03 | 3.07 | 3.02 | 3.05 | 2.89 | qfq | 3,417,383 | 10,421,561 | 0.66% |
| 2024-06-17 | 3.04 | 3.05 | 3.02 | 3.03 | 2.87 | qfq | 3,951,600 | 11,992,025 | -0.98% |
| 2024-06-14 | 3.04 | 3.07 | 3.01 | 3.06 | 2.90 | qfq | 4,750,858 | 14,455,607 | 0.99% |
| 2024-06-13 | 3.07 | 3.08 | 3.02 | 3.03 | 2.87 | qfq | 5,754,850 | 17,487,701 | -1.62% |
| 2024-06-12 | 3.05 | 3.09 | 3.04 | 3.08 | 2.92 | qfq | 4,857,900 | 14,905,941 | 0.98% |
| 2024-06-11 | 3.10 | 3.12 | 3.02 | 3.05 | 2.89 | qfq | 7,002,302 | 21,378,622 | -2.56% |
| 2024-06-07 | 3.03 | 3.14 | 3.03 | 3.13 | 2.97 | qfq | 9,325,200 | 28,842,886 | 3.99% |
| 2024-06-06 | 3.12 | 3.13 | 2.99 | 3.01 | 2.85 | qfq | 13,138,674 | 39,774,010 | -3.22% |
| 2024-06-05 | 3.20 | 3.20 | 3.10 | 3.11 | 2.95 | qfq | 13,516,050 | 42,444,834 | -3.12% |
| 2024-06-04 | 3.24 | 3.26 | 3.18 | 3.21 | 3.04 | qfq | 6,905,550 | 22,153,936 | -1.23% |
| 2024-06-03 | 3.33 | 3.33 | 3.22 | 3.25 | 3.08 | qfq | 8,714,451 | 28,480,960 | -2.11% |
| 2024-05-31 | 3.30 | 3.34 | 3.28 | 3.32 | 3.15 | qfq | 7,168,052 | 23,781,160 | 0.91% |
| 2024-05-30 | 3.34 | 3.35 | 3.28 | 3.29 | 3.12 | qfq | 6,629,702 | 21,954,858 | -1.50% |
| 2024-05-29 | 3.33 | 3.40 | 3.31 | 3.34 | 3.17 | qfq | 8,153,700 | 27,311,856 | 0.30% |
| 2024-05-28 | 3.35 | 3.36 | 3.32 | 3.33 | 3.16 | qfq | 4,748,900 | 15,850,489 | -1.19% |
| 2024-05-27 | 3.36 | 3.38 | 3.31 | 3.37 | 3.19 | qfq | 6,511,100 | 21,780,566 | 0.30% |
| 2024-05-24 | 3.39 | 3.42 | 3.35 | 3.36 | 3.18 | qfq | 4,339,635 | 14,666,579 | -0.88% |
| 2024-05-23 | 3.48 | 3.49 | 3.37 | 3.39 | 3.21 | qfq | 8,439,000 | 28,826,765 | -2.87% |
| 2024-05-22 | 3.49 | 3.52 | 3.48 | 3.49 | 3.31 | qfq | 5,146,800 | 17,997,144 | 0.00% |
| 2024-05-21 | 3.54 | 3.55 | 3.47 | 3.49 | 3.31 | qfq | 8,816,050 | 30,920,033 | -1.41% |
| 2024-05-20 | 3.51 | 3.55 | 3.50 | 3.54 | 3.35 | qfq | 11,381,400 | 40,147,083 | 1.43% |
| 2024-05-17 | 3.48 | 3.50 | 3.44 | 3.49 | 3.31 | qfq | 6,511,600 | 22,581,886 | 0.58% |
| 2024-05-16 | 3.48 | 3.50 | 3.46 | 3.47 | 3.29 | qfq | 5,782,150 | 20,118,691 | 0.29% |
| 2024-05-15 | 3.46 | 3.51 | 3.44 | 3.46 | 3.28 | qfq | 6,991,101 | 24,260,731 | -0.29% |
| 2024-05-14 | 3.39 | 3.48 | 3.39 | 3.47 | 3.29 | qfq | 9,858,900 | 33,996,313 | 2.36% |
| 2024-05-13 | 3.45 | 3.45 | 3.38 | 3.39 | 3.21 | qfq | 8,725,953 | 29,704,936 | -2.02% |
| 2024-05-10 | 3.49 | 3.50 | 3.45 | 3.46 | 3.28 | qfq | 6,782,800 | 23,525,981 | -0.57% |
| 2024-05-09 | 3.47 | 3.50 | 3.46 | 3.48 | 3.30 | qfq | 8,413,601 | 29,342,323 | 0.87% |
| 2024-05-08 | 3.51 | 3.51 | 3.45 | 3.45 | 3.27 | qfq | 6,632,210 | 23,032,932 | -1.43% |
| 2024-05-07 | 3.49 | 3.52 | 3.47 | 3.50 | 3.32 | qfq | 13,575,300 | 47,428,876 | 0.29% |
| 2024-05-06 | 3.49 | 3.50 | 3.44 | 3.49 | 3.31 | qfq | 11,136,966 | 38,634,479 | 1.45% |
| 2024-04-30 | 3.48 | 3.50 | 3.43 | 3.44 | 3.26 | qfq | 9,640,961 | 33,333,001 | -1.15% |
| 2024-04-29 | 3.36 | 3.49 | 3.36 | 3.48 | 3.30 | qfq | 14,957,131 | 51,496,356 | 2.96% |
| 2024-04-26 | 3.30 | 3.38 | 3.28 | 3.38 | 3.20 | qfq | 13,080,631 | 43,629,172 | 2.42% |
| 2024-04-25 | 3.25 | 3.33 | 3.24 | 3.30 | 3.13 | qfq | 8,596,203 | 28,320,261 | 0.92% |
| 2024-04-24 | 3.29 | 3.30 | 3.22 | 3.27 | 3.10 | qfq | 12,266,701 | 39,934,491 | -0.91% |
| 2024-04-23 | 3.34 | 3.37 | 3.27 | 3.30 | 3.13 | qfq | 20,676,625 | 68,339,929 | -3.79% |
| 2024-04-22 | 3.38 | 3.52 | 3.34 | 3.43 | 3.25 | qfq | 20,498,952 | 70,434,109 | 1.78% |
| 2024-04-19 | 3.31 | 3.41 | 3.30 | 3.37 | 3.19 | qfq | 11,825,516 | 39,772,429 | 1.51% |
| 2024-04-18 | 3.36 | 3.39 | 3.30 | 3.32 | 3.15 | qfq | 14,087,701 | 47,204,126 | -1.48% |
| 2024-04-17 | 3.19 | 3.37 | 3.19 | 3.37 | 3.19 | qfq | 19,237,482 | 63,791,706 | 6.65% |
| 2024-04-16 | 3.39 | 3.39 | 3.15 | 3.16 | 2.99 | qfq | 24,969,757 | 80,384,632 | -6.78% |
| 2024-04-15 | 3.60 | 3.62 | 3.28 | 3.39 | 3.21 | qfq | 32,398,027 | 111,000,524 | -5.57% |
| 2024-04-12 | 3.63 | 3.66 | 3.57 | 3.59 | 3.40 | qfq | 21,836,081 | 78,932,691 | -1.64% |
| 2024-04-11 | 3.65 | 3.71 | 3.60 | 3.65 | 3.46 | qfq | 26,714,600 | 97,609,863 | -0.54% |
| 2024-04-10 | 3.65 | 3.90 | 3.64 | 3.67 | 3.48 | qfq | 44,105,887 | 163,688,305 | 0.82% |
| 2024-04-09 | 3.70 | 3.75 | 3.61 | 3.64 | 3.45 | qfq | 46,107,753 | 168,224,728 | -1.62% |
| 2024-04-08 | 3.89 | 3.95 | 3.70 | 3.70 | 3.51 | qfq | 98,326,155 | 374,285,198 | -9.98% |
| 2024-04-03 | 3.73 | 4.11 | 3.70 | 4.11 | 3.90 | qfq | 112,144,411 | 452,272,889 | 9.89% |
| 2024-04-02 | 3.63 | 3.74 | 3.59 | 3.74 | 3.54 | qfq | 34,242,236 | 125,878,786 | 1.91% |
| 2024-04-01 | 3.53 | 3.85 | 3.49 | 3.67 | 3.48 | qfq | 44,489,899 | 163,112,894 | 4.56% |
| 2024-03-29 | 3.44 | 3.51 | 3.43 | 3.51 | 3.33 | qfq | 17,414,116 | 60,686,576 | 2.03% |
| 2024-03-28 | 3.39 | 3.46 | 3.37 | 3.44 | 3.26 | qfq | 12,851,200 | 43,967,735 | 2.38% |
| 2024-03-27 | 3.40 | 3.46 | 3.36 | 3.36 | 3.18 | qfq | 9,947,500 | 33,822,332 | -1.75% |
| 2024-03-26 | 3.41 | 3.43 | 3.34 | 3.42 | 3.24 | qfq | 9,969,526 | 33,723,911 | 1.48% |
| 2024-03-25 | 3.42 | 3.51 | 3.37 | 3.37 | 3.19 | qfq | 10,859,250 | 37,196,846 | -1.46% |
| 2024-03-22 | 3.47 | 3.48 | 3.38 | 3.42 | 3.24 | qfq | 13,080,223 | 44,701,836 | -1.72% |
| 2024-03-21 | 3.48 | 3.51 | 3.45 | 3.48 | 3.30 | qfq | 9,545,541 | 33,168,259 | 0.29% |
| 2024-03-20 | 3.42 | 3.48 | 3.41 | 3.47 | 3.29 | qfq | 10,085,516 | 34,814,324 | 1.17% |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.43 | 3.25 | qfq | 9,161,451 | 31,619,870 | -1.15% |
| 2024-03-18 | 3.43 | 3.50 | 3.42 | 3.47 | 3.29 | qfq | 13,118,759 | 45,415,475 | 1.76% |
| 2024-03-15 | 3.38 | 3.42 | 3.37 | 3.41 | 3.23 | qfq | 11,440,260 | 38,904,878 | 0.89% |
| 2024-03-14 | 3.39 | 3.42 | 3.34 | 3.38 | 3.20 | qfq | 8,245,669 | 27,897,631 | -0.29% |
| 2024-03-13 | 3.43 | 3.43 | 3.35 | 3.39 | 3.21 | qfq | 9,857,200 | 33,337,024 | -1.17% |
| 2024-03-12 | 3.36 | 3.45 | 3.34 | 3.43 | 3.25 | qfq | 13,868,501 | 47,046,585 | 1.48% |
| 2024-03-11 | 3.34 | 3.38 | 3.31 | 3.38 | 3.20 | qfq | 13,235,100 | 44,256,811 | 1.20% |
| 2024-03-08 | 3.29 | 3.35 | 3.26 | 3.34 | 3.17 | qfq | 10,212,117 | 33,740,628 | 1.83% |
| 2024-03-07 | 3.29 | 3.34 | 3.26 | 3.28 | 3.11 | qfq | 14,584,719 | 48,140,471 | 0.00% |
| 2024-03-06 | 3.22 | 3.32 | 3.21 | 3.28 | 3.11 | qfq | 20,619,222 | 67,435,465 | 3.14% |
| 2024-03-05 | 3.24 | 3.24 | 3.18 | 3.18 | 3.01 | qfq | 12,133,100 | 38,840,672 | -1.85% |
| 2024-03-04 | 3.28 | 3.30 | 3.21 | 3.24 | 3.07 | qfq | 13,858,182 | 44,978,508 | -1.52% |
| 2024-03-01 | 3.28 | 3.32 | 3.24 | 3.29 | 3.12 | qfq | 16,721,645 | 54,799,283 | 0.61% |
| 2024-02-29 | 3.14 | 3.27 | 3.12 | 3.27 | 3.10 | qfq | 20,190,235 | 64,999,797 | 3.48% |
| 2024-02-28 | 3.39 | 3.43 | 3.14 | 3.16 | 2.99 | qfq | 36,658,894 | 120,933,867 | -6.23% |
| 2024-02-27 | 3.30 | 3.37 | 3.28 | 3.37 | 3.19 | qfq | 16,699,715 | 55,798,706 | 1.81% |
| 2024-02-26 | 3.27 | 3.39 | 3.25 | 3.31 | 3.14 | qfq | 24,793,051 | 82,256,859 | 1.22% |
| 2024-02-23 | 3.22 | 3.28 | 3.18 | 3.27 | 3.10 | qfq | 22,239,390 | 71,979,555 | 2.19% |
| 2024-02-22 | 3.12 | 3.25 | 3.11 | 3.20 | 3.03 | qfq | 20,323,101 | 64,780,498 | 1.91% |
| 2024-02-21 | 3.06 | 3.22 | 3.03 | 3.14 | 2.98 | qfq | 28,881,734 | 91,002,750 | 1.62% |
| 2024-02-20 | 3.07 | 3.10 | 3.01 | 3.09 | 2.93 | qfq | 16,960,744 | 51,855,806 | 0.32% |
| 2024-02-19 | 3.01 | 3.12 | 3.01 | 3.08 | 2.92 | qfq | 27,678,539 | 84,736,255 | 3.36% |
| 2024-02-08 | 2.81 | 2.99 | 2.78 | 2.98 | 2.82 | qfq | 31,717,697 | 91,769,938 | 8.36% |
| 2024-02-07 | 2.95 | 2.96 | 2.74 | 2.75 | 2.61 | qfq | 39,728,679 | 111,835,647 | -6.46% |
| 2024-02-06 | 2.79 | 3.07 | 2.71 | 2.94 | 2.79 | qfq | 35,430,898 | 101,766,214 | -2.00% |
| 2024-02-05 | 3.28 | 3.29 | 3.00 | 3.00 | 2.84 | qfq | 32,216,400 | 97,852,938 | -9.91% |
| 2024-02-02 | 3.56 | 3.63 | 3.28 | 3.33 | 3.16 | qfq | 48,090,780 | 164,269,924 | -8.52% |
| 2024-02-01 | 3.74 | 3.76 | 3.47 | 3.64 | 3.45 | qfq | 61,891,676 | 222,529,590 | -5.45% |
| 2024-01-31 | 4.11 | 4.20 | 3.80 | 3.85 | 3.65 | qfq | 80,340,897 | 322,503,909 | -8.55% |
| 2024-01-30 | 4.02 | 4.25 | 3.97 | 4.21 | 3.99 | qfq | 69,615,359 | 288,610,206 | 2.93% |
| 2024-01-29 | 4.06 | 4.20 | 3.97 | 4.09 | 3.88 | qfq | 45,640,451 | 186,542,347 | 0.00% |
| 2024-01-26 | 4.04 | 4.12 | 3.97 | 4.09 | 3.88 | qfq | 40,379,111 | 163,909,924 | 0.25% |
| 2024-01-25 | 3.92 | 4.09 | 3.91 | 4.08 | 3.87 | qfq | 62,348,689 | 249,215,726 | 4.08% |
| 2024-01-24 | 3.61 | 4.01 | 3.56 | 3.92 | 3.72 | qfq | 94,442,032 | 359,507,908 | 5.95% |
| 2024-01-23 | 3.91 | 4.00 | 3.70 | 3.70 | 3.51 | qfq | 67,994,058 | 254,038,967 | -9.98% |
| 2024-01-22 | 4.06 | 4.41 | 3.91 | 4.11 | 3.90 | qfq | 103,077,385 | 429,279,365 | 1.23% |
| 2024-01-19 | 4.18 | 4.25 | 4.05 | 4.06 | 3.85 | qfq | 83,841,014 | 346,651,126 | -3.33% |
| 2024-01-18 | 4.17 | 4.41 | 3.91 | 4.20 | 3.98 | qfq | 101,396,006 | 419,553,269 | 4.74% |
| 2024-01-17 | 3.95 | 4.07 | 3.92 | 4.01 | 3.80 | qfq | 31,637,100 | 127,022,415 | 2.04% |
| 2024-01-16 | 3.95 | 3.98 | 3.87 | 3.93 | 3.72 | qfq | 11,516,200 | 45,109,072 | -1.01% |
| 2024-01-15 | 3.90 | 3.98 | 3.88 | 3.97 | 3.76 | qfq | 11,919,301 | 47,122,933 | 1.28% |
| 2024-01-12 | 3.92 | 3.99 | 3.91 | 3.92 | 3.72 | qfq | 11,709,700 | 46,228,455 | -0.25% |
| 2024-01-11 | 3.87 | 3.94 | 3.84 | 3.93 | 3.72 | qfq | 13,723,150 | 53,511,079 | 2.08% |
| 2024-01-10 | 3.91 | 3.91 | 3.85 | 3.85 | 3.65 | qfq | 10,888,700 | 42,183,375 | -1.28% |
| 2024-01-09 | 3.90 | 3.92 | 3.80 | 3.90 | 3.70 | qfq | 15,856,298 | 61,530,569 | -1.02% |
| 2024-01-08 | 3.87 | 3.94 | 3.84 | 3.94 | 3.73 | qfq | 9,146,800 | 35,522,631 | 1.03% |
| 2024-01-05 | 3.95 | 3.98 | 3.87 | 3.90 | 3.70 | qfq | 7,905,300 | 31,017,656 | -1.27% |
| 2024-01-04 | 3.94 | 3.96 | 3.90 | 3.95 | 3.74 | qfq | 8,355,064 | 32,801,372 | 0.77% |
| 2024-01-03 | 3.90 | 3.94 | 3.88 | 3.92 | 3.72 | qfq | 7,476,594 | 29,204,554 | 0.00% |
| 2024-01-02 | 3.81 | 3.94 | 3.81 | 3.92 | 3.72 | qfq | 10,319,493 | 40,125,068 | 2.89% |
| 2023-12-29 | 3.80 | 3.83 | 3.77 | 3.81 | 3.61 | qfq | 8,933,400 | 33,975,623 | 0.26% |
| 2023-12-28 | 3.75 | 3.81 | 3.69 | 3.80 | 3.60 | qfq | 9,228,500 | 34,773,334 | 1.06% |
| 2023-12-27 | 3.75 | 3.78 | 3.68 | 3.76 | 3.56 | qfq | 7,237,500 | 26,997,306 | 0.80% |
| 2023-12-26 | 3.79 | 3.82 | 3.72 | 3.73 | 3.54 | qfq | 6,638,000 | 24,933,069 | -1.58% |
| 2023-12-25 | 3.83 | 3.85 | 3.72 | 3.79 | 3.59 | qfq | 10,258,400 | 38,745,378 | -1.04% |
| 2023-12-22 | 3.93 | 3.96 | 3.80 | 3.83 | 3.63 | qfq | 12,035,004 | 46,575,912 | -2.30% |
| 2023-12-21 | 3.84 | 3.92 | 3.78 | 3.92 | 3.72 | qfq | 10,249,104 | 39,552,402 | 2.08% |
| 2023-12-20 | 3.89 | 3.92 | 3.83 | 3.84 | 3.64 | qfq | 7,567,700 | 29,335,354 | -1.54% |
| 2023-12-19 | 3.94 | 3.97 | 3.87 | 3.90 | 3.70 | qfq | 10,098,701 | 39,397,187 | -1.02% |
| 2023-12-18 | 3.99 | 4.00 | 3.91 | 3.94 | 3.73 | qfq | 12,134,501 | 47,965,021 | -1.25% |
| 2023-12-15 | 3.97 | 4.02 | 3.93 | 3.99 | 3.78 | qfq | 14,313,500 | 56,868,656 | 1.01% |
| 2023-12-14 | 3.92 | 3.99 | 3.89 | 3.95 | 3.74 | qfq | 15,478,350 | 61,158,595 | 1.02% |
| 2023-12-13 | 3.89 | 3.94 | 3.88 | 3.91 | 3.71 | qfq | 11,543,410 | 45,199,921 | 0.51% |
| 2023-12-12 | 3.85 | 3.90 | 3.82 | 3.89 | 3.69 | qfq | 9,828,001 | 37,948,051 | 1.30% |
| 2023-12-11 | 3.78 | 3.86 | 3.73 | 3.84 | 3.64 | qfq | 14,671,300 | 55,804,123 | 1.86% |
| 2023-12-08 | 3.92 | 3.95 | 3.77 | 3.77 | 3.57 | qfq | 15,437,700 | 59,199,551 | -3.83% |
| 2023-12-07 | 3.92 | 3.95 | 3.89 | 3.92 | 3.72 | qfq | 10,121,300 | 39,637,449 | 0.26% |
| 2023-12-06 | 3.85 | 3.92 | 3.84 | 3.91 | 3.71 | qfq | 9,473,050 | 36,895,637 | 1.30% |
| 2023-12-05 | 3.91 | 3.92 | 3.86 | 3.86 | 3.66 | qfq | 9,445,563 | 36,728,910 | -1.28% |
| 2023-12-04 | 3.89 | 3.95 | 3.88 | 3.91 | 3.71 | qfq | 8,060,803 | 31,495,222 | 0.26% |
| 2023-12-01 | 3.84 | 3.93 | 3.84 | 3.90 | 3.70 | qfq | 11,418,203 | 44,581,860 | 1.30% |
| 2023-11-30 | 3.86 | 3.88 | 3.82 | 3.85 | 3.65 | qfq | 8,090,800 | 31,072,752 | -0.77% |
| 2023-11-29 | 3.91 | 3.95 | 3.87 | 3.88 | 3.68 | qfq | 7,615,140 | 29,696,626 | -0.77% |
| 2023-11-28 | 3.90 | 3.92 | 3.86 | 3.91 | 3.71 | qfq | 6,321,342 | 24,605,488 | 0.51% |
| 2023-11-27 | 3.92 | 3.93 | 3.87 | 3.89 | 3.69 | qfq | 8,185,190 | 31,875,307 | -0.51% |
| 2023-11-24 | 3.94 | 3.94 | 3.89 | 3.91 | 3.71 | qfq | 7,156,500 | 28,006,275 | -0.76% |
| 2023-11-23 | 3.90 | 3.94 | 3.89 | 3.94 | 3.73 | qfq | 7,781,757 | 30,516,369 | 1.03% |
| 2023-11-22 | 3.89 | 3.94 | 3.88 | 3.90 | 3.70 | qfq | 7,651,250 | 29,918,786 | -0.26% |
| 2023-11-21 | 3.89 | 3.94 | 3.89 | 3.91 | 3.71 | qfq | 10,233,400 | 40,106,889 | 0.51% |
| 2023-11-20 | 3.88 | 3.90 | 3.85 | 3.89 | 3.69 | qfq | 7,489,650 | 29,057,115 | 0.26% |
| 2023-11-17 | 3.87 | 3.89 | 3.84 | 3.88 | 3.68 | qfq | 6,909,600 | 26,763,490 | 0.78% |
| 2023-11-16 | 3.86 | 3.89 | 3.83 | 3.85 | 3.65 | qfq | 7,663,497 | 29,652,124 | -0.52% |
| 2023-11-15 | 3.88 | 3.91 | 3.86 | 3.87 | 3.67 | qfq | 11,379,350 | 44,111,254 | 0.00% |
| 2023-11-14 | 3.88 | 3.89 | 3.81 | 3.87 | 3.67 | qfq | 8,265,250 | 31,810,581 | 0.00% |
| 2023-11-13 | 3.85 | 3.89 | 3.83 | 3.87 | 3.67 | qfq | 8,171,000 | 31,553,471 | 0.78% |
| 2023-11-10 | 3.84 | 3.86 | 3.80 | 3.84 | 3.64 | qfq | 6,064,600 | 23,246,565 | 0.26% |
| 2023-11-09 | 3.87 | 3.87 | 3.82 | 3.83 | 3.63 | qfq | 6,100,800 | 23,440,784 | -1.03% |
| 2023-11-08 | 3.89 | 3.92 | 3.84 | 3.87 | 3.67 | qfq | 8,142,600 | 31,606,361 | -0.51% |
| 2023-11-07 | 3.86 | 3.91 | 3.84 | 3.89 | 3.69 | qfq | 8,279,650 | 32,112,959 | 0.52% |
| 2023-11-06 | 3.85 | 3.89 | 3.83 | 3.87 | 3.67 | qfq | 10,244,200 | 39,601,869 | 1.31% |
| 2023-11-03 | 3.83 | 3.88 | 3.80 | 3.82 | 3.62 | qfq | 8,694,826 | 33,437,393 | -0.26% |
| 2023-11-02 | 3.85 | 3.86 | 3.82 | 3.83 | 3.63 | qfq | 7,029,400 | 26,993,106 | -0.52% |
| 2023-11-01 | 3.84 | 3.87 | 3.79 | 3.85 | 3.65 | qfq | 8,808,650 | 33,719,644 | 0.00% |
| 2023-10-31 | 3.82 | 3.89 | 3.82 | 3.85 | 3.65 | qfq | 10,957,982 | 42,277,693 | 0.52% |
| 2023-10-30 | 3.79 | 3.85 | 3.79 | 3.83 | 3.63 | qfq | 10,427,350 | 39,960,898 | 0.52% |
| 2023-10-27 | 3.75 | 3.86 | 3.74 | 3.81 | 3.61 | qfq | 11,245,543 | 42,914,465 | 1.33% |
| 2023-10-26 | 3.75 | 3.77 | 3.70 | 3.76 | 3.56 | qfq | 7,470,350 | 27,929,959 | -0.27% |
| 2023-10-25 | 3.70 | 3.78 | 3.70 | 3.77 | 3.57 | qfq | 11,261,100 | 42,282,242 | 2.17% |
| 2023-10-24 | 3.58 | 3.71 | 3.57 | 3.69 | 3.50 | qfq | 8,662,049 | 31,699,644 | 3.36% |
| 2023-10-23 | 3.63 | 3.64 | 3.54 | 3.57 | 3.38 | qfq | 7,812,400 | 27,987,823 | -1.92% |
| 2023-10-20 | 3.64 | 3.69 | 3.62 | 3.64 | 3.45 | qfq | 5,447,800 | 19,870,386 | 0.00% |
| 2023-10-19 | 3.66 | 3.71 | 3.62 | 3.64 | 3.45 | qfq | 6,989,200 | 25,576,763 | -0.82% |
| 2023-10-18 | 3.74 | 3.74 | 3.66 | 3.67 | 3.48 | qfq | 6,298,820 | 23,226,999 | -2.13% |
| 2023-10-17 | 3.72 | 3.82 | 3.70 | 3.75 | 3.55 | qfq | 8,207,200 | 30,929,627 | 0.81% |
| 2023-10-16 | 3.71 | 3.76 | 3.67 | 3.72 | 3.53 | qfq | 6,900,702 | 25,711,500 | 0.54% |
| 2023-10-13 | 3.71 | 3.73 | 3.68 | 3.70 | 3.51 | qfq | 5,132,400 | 18,978,265 | -1.07% |
| 2023-10-12 | 3.71 | 3.74 | 3.69 | 3.74 | 3.54 | qfq | 4,209,900 | 15,659,130 | 1.36% |
| 2023-10-11 | 3.72 | 3.72 | 3.67 | 3.69 | 3.50 | qfq | 5,084,561 | 18,752,021 | -0.27% |
| 2023-10-10 | 3.74 | 3.76 | 3.69 | 3.70 | 3.51 | qfq | 5,176,024 | 19,232,677 | -0.54% |
| 2023-10-09 | 3.83 | 3.83 | 3.70 | 3.72 | 3.53 | qfq | 9,713,600 | 36,279,445 | -2.87% |
| 2023-09-28 | 3.79 | 3.86 | 3.76 | 3.83 | 3.63 | qfq | 6,638,758 | 25,368,458 | 1.59% |
| 2023-09-27 | 3.83 | 3.84 | 3.77 | 3.77 | 3.57 | qfq | 6,918,681 | 26,219,264 | -1.05% |
| 2023-09-26 | 3.81 | 3.86 | 3.80 | 3.81 | 3.61 | qfq | 7,165,334 | 27,386,312 | -0.26% |
| 2023-09-25 | 3.92 | 3.92 | 3.81 | 3.82 | 3.62 | qfq | 8,228,550 | 31,678,355 | -2.55% |
| 2023-09-22 | 3.83 | 3.93 | 3.83 | 3.92 | 3.72 | qfq | 10,033,301 | 38,966,491 | 2.08% |
| 2023-09-21 | 3.92 | 3.92 | 3.83 | 3.84 | 3.64 | qfq | 8,329,000 | 32,147,610 | -1.79% |
| 2023-09-20 | 3.92 | 3.96 | 3.88 | 3.91 | 3.71 | qfq | 8,501,200 | 33,300,266 | -0.51% |
| 2023-09-19 | 3.93 | 3.99 | 3.91 | 3.93 | 3.72 | qfq | 12,051,802 | 47,533,545 | 0.00% |
| 2023-09-18 | 3.91 | 3.95 | 3.87 | 3.93 | 3.72 | qfq | 8,201,657 | 32,075,828 | 0.51% |
| 2023-09-15 | 3.90 | 3.94 | 3.86 | 3.91 | 3.71 | qfq | 8,438,400 | 32,905,554 | 0.77% |
| 2023-09-14 | 3.88 | 3.89 | 3.84 | 3.88 | 3.68 | qfq | 4,925,300 | 19,048,195 | 0.26% |
| 2023-09-13 | 3.89 | 3.92 | 3.83 | 3.87 | 3.67 | qfq | 7,158,424 | 27,679,189 | -0.77% |
| 2023-09-12 | 3.92 | 3.93 | 3.87 | 3.90 | 3.70 | qfq | 6,259,500 | 24,343,851 | -0.76% |
| 2023-09-11 | 3.84 | 3.94 | 3.80 | 3.93 | 3.72 | qfq | 11,318,600 | 44,071,125 | 2.34% |
| 2023-09-08 | 3.88 | 3.90 | 3.84 | 3.84 | 3.64 | qfq | 6,334,843 | 24,466,943 | -0.52% |
| 2023-09-07 | 3.91 | 3.95 | 3.86 | 3.86 | 3.66 | qfq | 10,136,700 | 39,559,935 | -1.78% |
| 2023-09-06 | 3.90 | 3.95 | 3.87 | 3.93 | 3.72 | qfq | 10,640,397 | 41,675,320 | 0.51% |
| 2023-09-05 | 3.98 | 3.99 | 3.89 | 3.91 | 3.71 | qfq | 13,051,300 | 51,277,905 | -1.76% |
| 2023-09-04 | 3.90 | 3.99 | 3.89 | 3.98 | 3.77 | qfq | 11,927,800 | 47,188,319 | 1.79% |
| 2023-09-01 | 3.93 | 3.96 | 3.88 | 3.91 | 3.71 | qfq | 15,245,057 | 59,575,255 | -0.51% |
| 2023-08-31 | 3.98 | 3.99 | 3.89 | 3.93 | 3.72 | qfq | 14,880,797 | 58,533,017 | -1.50% |
| 2023-08-30 | 4.16 | 4.18 | 3.95 | 3.99 | 3.78 | qfq | 25,153,898 | 101,613,181 | -4.77% |
| 2023-08-29 | 4.17 | 4.27 | 4.13 | 4.19 | 3.97 | qfq | 31,265,125 | 131,190,303 | 0.00% |
| 2023-08-28 | 4.30 | 4.30 | 4.10 | 4.19 | 3.97 | qfq | 59,117,489 | 251,009,704 | 7.16% |
| 2023-08-25 | 3.93 | 4.03 | 3.90 | 3.91 | 3.71 | qfq | 10,997,600 | 43,533,808 | -0.76% |
| 2023-08-24 | 3.98 | 3.99 | 3.91 | 3.94 | 3.73 | qfq | 8,543,100 | 33,694,579 | -0.25% |
| 2023-08-23 | 4.04 | 4.04 | 3.94 | 3.95 | 3.74 | qfq | 9,062,700 | 35,979,297 | -1.50% |
| 2023-08-22 | 4.04 | 4.05 | 3.93 | 4.01 | 3.80 | qfq | 13,114,833 | 52,282,406 | 0.00% |
| 2023-08-21 | 3.98 | 4.09 | 3.98 | 4.01 | 3.80 | qfq | 12,678,904 | 51,181,724 | 0.50% |
| 2023-08-18 | 4.09 | 4.10 | 3.98 | 3.99 | 3.78 | qfq | 15,298,607 | 61,659,273 | -2.44% |
| 2023-08-17 | 4.06 | 4.12 | 4.03 | 4.09 | 3.88 | qfq | 19,692,252 | 80,002,452 | 0.00% |
| 2023-08-16 | 4.06 | 4.15 | 4.00 | 4.09 | 3.88 | qfq | 26,337,801 | 107,492,520 | 0.00% |
| 2023-08-15 | 4.07 | 4.17 | 4.04 | 4.09 | 3.88 | qfq | 21,363,294 | 87,447,495 | -0.49% |
| 2023-08-14 | 4.10 | 4.15 | 4.04 | 4.11 | 3.90 | qfq | 27,197,508 | 111,478,260 | 0.24% |
| 2023-08-11 | 4.25 | 4.44 | 4.08 | 4.10 | 3.89 | qfq | 46,006,872 | 193,396,549 | -2.61% |
| 2023-08-10 | 4.31 | 4.50 | 4.16 | 4.21 | 3.99 | qfq | 72,212,735 | 311,015,387 | -3.66% |
| 2023-08-09 | 4.34 | 4.52 | 4.16 | 4.37 | 4.14 | qfq | 67,743,040 | 294,508,008 | 1.16% |
| 2023-08-08 | 4.28 | 4.62 | 4.23 | 4.32 | 4.09 | qfq | 69,693,390 | 304,738,326 | 0.00% |
| 2023-08-07 | 4.20 | 4.32 | 4.12 | 4.32 | 4.09 | qfq | 40,283,050 | 168,452,864 | 1.41% |
| 2023-08-04 | 4.19 | 4.49 | 4.14 | 4.26 | 4.04 | qfq | 62,583,570 | 265,612,983 | 2.90% |
| 2023-08-03 | 4.14 | 4.24 | 4.08 | 4.14 | 3.92 | qfq | 26,887,855 | 111,025,566 | 0.98% |
| 2023-08-02 | 4.12 | 4.21 | 4.07 | 4.10 | 3.89 | qfq | 36,755,779 | 151,749,967 | -0.49% |
| 2023-08-01 | 4.23 | 4.29 | 4.09 | 4.12 | 3.90 | qfq | 67,723,847 | 281,357,279 | -3.29% |
| 2023-07-31 | 4.61 | 4.61 | 4.21 | 4.26 | 4.04 | qfq | 101,779,605 | 447,659,254 | 1.67% |
| 2023-07-28 | 3.80 | 4.19 | 3.78 | 4.19 | 3.97 | qfq | 38,397,263 | 157,400,670 | 9.97% |
| 2023-07-27 | 3.81 | 3.83 | 3.79 | 3.81 | 3.61 | qfq | 4,763,900 | 18,136,931 | -0.26% |
| 2023-07-26 | 3.78 | 3.82 | 3.76 | 3.82 | 3.62 | qfq | 6,446,549 | 24,496,932 | 1.06% |
| 2023-07-25 | 3.75 | 3.79 | 3.74 | 3.78 | 3.58 | qfq | 7,353,912 | 27,687,611 | 1.34% |
| 2023-07-24 | 3.73 | 3.75 | 3.71 | 3.73 | 3.54 | qfq | 3,501,700 | 13,047,926 | -0.53% |
| 2023-07-21 | 3.72 | 3.76 | 3.70 | 3.75 | 3.55 | qfq | 5,282,400 | 19,718,903 | 1.08% |
| 2023-07-20 | 3.73 | 3.75 | 3.69 | 3.71 | 3.52 | qfq | 6,003,900 | 22,322,170 | 0.00% |
| 2023-07-19 | 3.66 | 3.72 | 3.66 | 3.71 | 3.52 | qfq | 3,951,887 | 14,594,808 | 0.82% |
| 2023-07-18 | 3.64 | 3.68 | 3.63 | 3.68 | 3.49 | qfq | 4,092,363 | 14,963,968 | 0.55% |