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
现代投资000900.SZ
最近收盘价3.752026-07-17
最近交易日2026-07-17
成交量（股）15,452,700
成交额（元）58,234,152
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.74 | 3.82 | 3.71 | 3.75 | 3.75 | qfq | 15,452,700 | 58,234,152 | 0.00% |
| 2026-07-16 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | qfq | 10,789,710 | 40,425,602 | 0.00% |
| 2026-07-15 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | qfq | 11,801,356 | 44,191,301 | 1.08% |
| 2026-07-14 | 3.64 | 3.73 | 3.61 | 3.71 | 3.71 | qfq | 15,138,784 | 55,816,403 | 1.64% |
| 2026-07-13 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | qfq | 13,682,295 | 49,715,878 | 1.39% |
| 2026-07-10 | 3.61 | 3.63 | 3.55 | 3.60 | 3.60 | qfq | 10,534,660 | 37,897,964 | 0.00% |
| 2026-07-09 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 6,552,269 | 23,635,007 | -0.83% |
| 2026-07-08 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 6,648,451 | 24,085,590 | 0.00% |
| 2026-07-07 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | qfq | 9,911,356 | 35,977,888 | -1.63% |
| 2026-07-06 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 12,301,382 | 45,167,772 | 1.37% |
| 2026-07-03 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | qfq | 8,228,700 | 29,984,259 | 0.55% |
| 2026-07-02 | 3.55 | 3.68 | 3.54 | 3.62 | 3.62 | qfq | 17,434,276 | 63,111,517 | 1.97% |
| 2026-07-01 | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | qfq | 11,237,279 | 39,742,697 | 2.60% |
| 2026-06-30 | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 7,463,259 | 25,824,789 | -1.70% |
| 2026-06-29 | 3.48 | 3.54 | 3.40 | 3.52 | 3.52 | qfq | 9,906,213 | 34,438,456 | 0.57% |
| 2026-06-26 | 3.59 | 3.61 | 3.50 | 3.50 | 3.50 | qfq | 12,356,647 | 43,839,839 | -2.78% |
| 2026-06-25 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 9,555,850 | 34,517,496 | -2.17% |
| 2026-06-24 | 3.65 | 3.71 | 3.55 | 3.68 | 3.68 | qfq | 17,004,627 | 61,911,570 | 0.82% |
| 2026-06-23 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | qfq | 11,795,443 | 43,219,884 | 0.83% |
| 2026-06-22 | 3.60 | 3.62 | 3.54 | 3.62 | 3.62 | qfq | 10,685,295 | 38,195,337 | 0.00% |
| 2026-06-18 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 8,144,665 | 29,256,518 | 0.28% |
| 2026-06-17 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 6,286,000 | 22,741,416 | -1.10% |
| 2026-06-16 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | qfq | 6,475,600 | 23,629,940 | -0.82% |
| 2026-06-15 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 11,899,580 | 43,939,917 | 0.00% |
| 2026-06-12 | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 9,320,246 | 34,005,674 | 1.94% |
| 2026-06-11 | 3.66 | 3.67 | 3.60 | 3.61 | 3.61 | qfq | 8,261,749 | 29,892,333 | -1.37% |
| 2026-06-10 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | qfq | 7,230,200 | 26,317,796 | -0.27% |
| 2026-06-09 | 3.69 | 3.69 | 3.65 | 3.67 | 3.67 | qfq | 5,251,080 | 19,250,030 | -0.27% |
| 2026-06-08 | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 11,146,035 | 41,192,149 | -2.39% |
| 2026-06-05 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 8,262,450 | 31,226,477 | 0.53% |
| 2026-06-04 | 3.82 | 3.86 | 3.72 | 3.75 | 3.75 | qfq | 13,211,799 | 50,087,189 | -2.34% |
| 2026-06-03 | 3.86 | 3.87 | 3.78 | 3.84 | 3.84 | qfq | 12,299,900 | 46,957,387 | -0.52% |
| 2026-06-02 | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 12,515,156 | 48,408,446 | -1.03% |
| 2026-06-01 | 3.84 | 3.91 | 3.77 | 3.90 | 3.90 | qfq | 13,825,814 | 53,410,705 | 1.56% |
| 2026-05-29 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 15,350,060 | 58,739,634 | 2.13% |
| 2026-05-28 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | qfq | 11,440,816 | 43,037,705 | -3.59% |
| 2026-05-27 | 3.92 | 3.92 | 3.84 | 3.90 | 3.74 | qfq | 15,777,506 | 61,236,998 | -0.51% |
| 2026-05-26 | 3.95 | 3.96 | 3.90 | 3.92 | 3.76 | qfq | 14,217,823 | 55,676,700 | -1.26% |
| 2026-05-25 | 3.95 | 3.98 | 3.92 | 3.97 | 3.81 | qfq | 13,366,283 | 52,773,038 | 0.76% |
| 2026-05-22 | 3.96 | 3.98 | 3.90 | 3.94 | 3.78 | qfq | 15,952,284 | 62,656,188 | 0.00% |
| 2026-05-21 | 3.96 | 4.02 | 3.94 | 3.94 | 3.78 | qfq | 17,784,192 | 70,799,041 | 0.00% |
| 2026-05-20 | 4.02 | 4.02 | 3.92 | 3.94 | 3.78 | qfq | 16,361,444 | 64,588,038 | -2.23% |
| 2026-05-19 | 3.96 | 4.04 | 3.95 | 4.03 | 3.86 | qfq | 16,595,586 | 66,178,676 | 1.51% |
| 2026-05-18 | 4.00 | 4.00 | 3.92 | 3.97 | 3.81 | qfq | 16,163,429 | 63,915,325 | -0.50% |
| 2026-05-15 | 4.05 | 4.06 | 3.98 | 3.99 | 3.83 | qfq | 18,849,627 | 75,711,673 | -1.24% |
| 2026-05-14 | 4.13 | 4.13 | 4.04 | 4.04 | 3.87 | qfq | 14,399,706 | 58,649,580 | -1.94% |
| 2026-05-13 | 4.16 | 4.17 | 4.11 | 4.12 | 3.95 | qfq | 13,899,265 | 57,434,740 | -0.72% |
| 2026-05-12 | 4.20 | 4.22 | 4.14 | 4.15 | 3.98 | qfq | 13,748,600 | 57,509,457 | -1.43% |
| 2026-05-11 | 4.22 | 4.23 | 4.19 | 4.21 | 4.04 | qfq | 11,532,670 | 48,537,318 | -0.47% |
| 2026-05-08 | 4.24 | 4.25 | 4.21 | 4.23 | 4.06 | qfq | 8,667,025 | 36,649,130 | -0.24% |
| 2026-05-07 | 4.25 | 4.26 | 4.21 | 4.24 | 4.07 | qfq | 12,495,329 | 52,889,320 | -0.24% |
| 2026-05-06 | 4.23 | 4.26 | 4.19 | 4.25 | 4.08 | qfq | 13,943,867 | 58,951,907 | 0.71% |
| 2026-04-30 | 4.19 | 4.23 | 4.16 | 4.22 | 4.05 | qfq | 16,121,567 | 67,785,384 | 0.48% |
| 2026-04-29 | 4.12 | 4.23 | 4.11 | 4.20 | 4.03 | qfq | 30,275,465 | 126,948,563 | 1.45% |
| 2026-04-28 | 4.10 | 4.16 | 4.09 | 4.14 | 3.97 | qfq | 15,600,354 | 64,421,412 | 0.98% |
| 2026-04-27 | 4.12 | 4.13 | 4.07 | 4.10 | 3.93 | qfq | 9,738,824 | 39,899,022 | -0.24% |
| 2026-04-24 | 4.11 | 4.13 | 4.06 | 4.11 | 3.94 | qfq | 11,418,158 | 46,799,819 | 0.00% |
| 2026-04-23 | 4.09 | 4.14 | 4.06 | 4.11 | 3.94 | qfq | 13,664,983 | 56,115,389 | 0.49% |
| 2026-04-22 | 4.08 | 4.11 | 4.08 | 4.09 | 3.92 | qfq | 10,044,870 | 41,119,538 | 0.00% |
| 2026-04-21 | 4.07 | 4.10 | 4.07 | 4.09 | 3.92 | qfq | 8,609,100 | 35,162,819 | 0.25% |
| 2026-04-20 | 4.08 | 4.09 | 4.06 | 4.08 | 3.91 | qfq | 6,222,375 | 25,368,564 | -0.24% |
| 2026-04-17 | 4.11 | 4.11 | 4.07 | 4.09 | 3.92 | qfq | 6,895,190 | 28,194,465 | -0.49% |
| 2026-04-16 | 4.10 | 4.13 | 4.08 | 4.11 | 3.94 | qfq | 8,934,095 | 36,640,671 | 0.00% |
| 2026-04-15 | 4.09 | 4.12 | 4.08 | 4.11 | 3.94 | qfq | 9,136,324 | 37,470,474 | 0.24% |
| 2026-04-14 | 4.09 | 4.10 | 4.04 | 4.10 | 3.93 | qfq | 7,912,277 | 32,225,906 | 0.74% |
| 2026-04-13 | 4.07 | 4.08 | 4.03 | 4.07 | 3.90 | qfq | 10,222,690 | 41,412,360 | 0.00% |
| 2026-04-10 | 4.05 | 4.10 | 4.05 | 4.07 | 3.90 | qfq | 10,235,650 | 41,716,410 | 0.49% |
| 2026-04-09 | 4.11 | 4.14 | 4.03 | 4.05 | 3.88 | qfq | 12,902,300 | 52,607,850 | -1.94% |
| 2026-04-08 | 4.08 | 4.14 | 4.07 | 4.13 | 3.96 | qfq | 16,557,394 | 67,970,664 | 2.23% |
| 2026-04-07 | 4.00 | 4.04 | 3.96 | 4.04 | 3.87 | qfq | 17,196,166 | 68,851,202 | 1.00% |
| 2026-04-03 | 4.18 | 4.19 | 3.98 | 4.00 | 3.84 | qfq | 28,510,791 | 115,198,199 | -4.31% |
| 2026-04-02 | 4.15 | 4.21 | 4.14 | 4.18 | 4.01 | qfq | 17,353,259 | 72,474,125 | 0.72% |
| 2026-04-01 | 4.16 | 4.21 | 4.13 | 4.15 | 3.98 | qfq | 10,297,153 | 42,797,880 | 0.48% |
| 2026-03-31 | 4.12 | 4.20 | 4.11 | 4.13 | 3.96 | qfq | 15,419,544 | 64,182,514 | 0.00% |
| 2026-03-30 | 4.10 | 4.13 | 4.04 | 4.13 | 3.96 | qfq | 12,739,711 | 52,149,950 | -0.24% |
| 2026-03-27 | 4.20 | 4.21 | 4.10 | 4.14 | 3.97 | qfq | 21,671,010 | 89,678,872 | -1.90% |
| 2026-03-26 | 4.19 | 4.26 | 4.18 | 4.22 | 4.05 | qfq | 21,524,845 | 90,999,037 | 0.48% |
| 2026-03-25 | 4.06 | 4.22 | 4.03 | 4.20 | 4.03 | qfq | 28,547,963 | 118,555,503 | 3.70% |
| 2026-03-24 | 3.98 | 4.06 | 3.93 | 4.05 | 3.88 | qfq | 16,968,381 | 67,851,923 | 3.05% |
| 2026-03-23 | 4.16 | 4.16 | 3.90 | 3.93 | 3.77 | qfq | 31,996,293 | 128,452,539 | -6.65% |
| 2026-03-20 | 4.26 | 4.29 | 4.20 | 4.21 | 4.04 | qfq | 15,054,317 | 63,827,159 | -0.94% |
| 2026-03-19 | 4.27 | 4.33 | 4.24 | 4.25 | 4.08 | qfq | 14,133,186 | 60,532,970 | -1.16% |
| 2026-03-18 | 4.34 | 4.37 | 4.25 | 4.30 | 4.12 | qfq | 17,483,750 | 75,110,438 | -1.38% |
| 2026-03-17 | 4.36 | 4.42 | 4.35 | 4.36 | 4.18 | qfq | 22,021,370 | 96,659,042 | 0.23% |
| 2026-03-16 | 4.37 | 4.40 | 4.33 | 4.35 | 4.17 | qfq | 15,075,946 | 65,726,043 | -0.23% |
| 2026-03-13 | 4.37 | 4.41 | 4.35 | 4.36 | 4.18 | qfq | 17,908,409 | 78,361,021 | -0.46% |
| 2026-03-12 | 4.34 | 4.40 | 4.32 | 4.38 | 4.20 | qfq | 21,299,778 | 93,194,486 | 0.92% |
| 2026-03-11 | 4.29 | 4.34 | 4.24 | 4.34 | 4.16 | qfq | 17,385,205 | 74,622,191 | 1.40% |
| 2026-03-10 | 4.30 | 4.30 | 4.26 | 4.28 | 4.10 | qfq | 13,947,347 | 59,686,317 | 0.00% |
| 2026-03-09 | 4.27 | 4.33 | 4.25 | 4.28 | 4.10 | qfq | 18,332,263 | 78,649,486 | -0.47% |
| 2026-03-06 | 4.25 | 4.32 | 4.23 | 4.30 | 4.12 | qfq | 20,676,801 | 88,403,641 | 0.70% |
| 2026-03-05 | 4.27 | 4.28 | 4.22 | 4.27 | 4.09 | qfq | 17,287,972 | 73,540,002 | 0.95% |
| 2026-03-04 | 4.29 | 4.29 | 4.21 | 4.23 | 4.06 | qfq | 17,931,232 | 76,131,733 | -2.08% |
| 2026-03-03 | 4.35 | 4.39 | 4.31 | 4.32 | 4.14 | qfq | 26,644,618 | 116,002,058 | -0.69% |
| 2026-03-02 | 4.33 | 4.38 | 4.29 | 4.35 | 4.17 | qfq | 24,223,690 | 105,089,458 | -0.23% |
| 2026-02-27 | 4.29 | 4.37 | 4.27 | 4.36 | 4.18 | qfq | 19,145,771 | 82,857,618 | 1.87% |
| 2026-02-26 | 4.30 | 4.30 | 4.25 | 4.28 | 4.10 | qfq | 9,251,488 | 39,510,785 | 0.00% |
| 2026-02-25 | 4.28 | 4.33 | 4.26 | 4.28 | 4.10 | qfq | 16,402,480 | 70,532,034 | 0.47% |
| 2026-02-24 | 4.19 | 4.28 | 4.17 | 4.26 | 4.09 | qfq | 16,488,415 | 69,989,389 | 2.16% |
| 2026-02-13 | 4.19 | 4.21 | 4.17 | 4.17 | 4.00 | qfq | 8,519,450 | 35,697,638 | -0.71% |
| 2026-02-12 | 4.28 | 4.28 | 4.20 | 4.20 | 4.03 | qfq | 14,710,461 | 62,168,273 | -1.64% |
| 2026-02-11 | 4.25 | 4.28 | 4.23 | 4.27 | 4.09 | qfq | 10,751,068 | 45,775,971 | 0.71% |
| 2026-02-10 | 4.27 | 4.28 | 4.23 | 4.24 | 4.07 | qfq | 8,945,226 | 38,019,195 | -0.70% |
| 2026-02-09 | 4.26 | 4.29 | 4.25 | 4.27 | 4.09 | qfq | 9,886,900 | 42,235,188 | 0.71% |
| 2026-02-06 | 4.25 | 4.28 | 4.24 | 4.24 | 4.07 | qfq | 11,269,076 | 47,977,965 | -0.47% |
| 2026-02-05 | 4.27 | 4.29 | 4.24 | 4.26 | 4.09 | qfq | 11,464,036 | 48,894,683 | -0.47% |
| 2026-02-04 | 4.20 | 4.28 | 4.19 | 4.28 | 4.10 | qfq | 17,961,587 | 76,547,962 | 1.66% |
| 2026-02-03 | 4.22 | 4.25 | 4.18 | 4.21 | 4.04 | qfq | 11,423,461 | 48,081,706 | 0.24% |
| 2026-02-02 | 4.29 | 4.29 | 4.20 | 4.20 | 4.03 | qfq | 14,897,877 | 63,269,232 | -1.87% |
| 2026-01-30 | 4.25 | 4.30 | 4.23 | 4.28 | 4.10 | qfq | 16,584,873 | 70,787,971 | 0.47% |
| 2026-01-29 | 4.25 | 4.27 | 4.21 | 4.26 | 4.09 | qfq | 14,897,858 | 63,219,447 | 0.24% |
| 2026-01-28 | 4.22 | 4.27 | 4.21 | 4.25 | 4.08 | qfq | 16,398,327 | 69,659,861 | 0.95% |
| 2026-01-27 | 4.26 | 4.26 | 4.18 | 4.21 | 4.04 | qfq | 13,067,934 | 55,078,078 | -1.17% |
| 2026-01-26 | 4.27 | 4.27 | 4.21 | 4.26 | 4.09 | qfq | 15,308,143 | 65,012,627 | 0.24% |
| 2026-01-23 | 4.23 | 4.26 | 4.22 | 4.25 | 4.08 | qfq | 12,536,922 | 53,203,294 | 0.47% |
| 2026-01-22 | 4.18 | 4.24 | 4.17 | 4.23 | 4.06 | qfq | 14,550,282 | 61,232,254 | 1.44% |
| 2026-01-21 | 4.19 | 4.20 | 4.16 | 4.17 | 4.00 | qfq | 14,656,500 | 61,217,106 | -0.95% |
| 2026-01-20 | 4.16 | 4.21 | 4.15 | 4.21 | 4.04 | qfq | 20,783,647 | 87,058,440 | 1.20% |
| 2026-01-19 | 4.14 | 4.16 | 4.11 | 4.16 | 3.99 | qfq | 12,415,050 | 51,416,366 | 0.24% |
| 2026-01-16 | 4.14 | 4.16 | 4.13 | 4.15 | 3.98 | qfq | 16,352,398 | 67,834,808 | 0.48% |
| 2026-01-15 | 4.13 | 4.15 | 4.12 | 4.13 | 3.96 | qfq | 8,139,558 | 33,663,000 | -0.24% |
| 2026-01-14 | 4.14 | 4.17 | 4.11 | 4.14 | 3.97 | qfq | 24,832,568 | 102,904,088 | -0.24% |
| 2026-01-13 | 4.15 | 4.17 | 4.12 | 4.15 | 3.98 | qfq | 18,265,891 | 75,733,794 | 0.00% |
| 2026-01-12 | 4.12 | 4.15 | 4.11 | 4.15 | 3.98 | qfq | 18,113,162 | 74,856,577 | 0.48% |
| 2026-01-09 | 4.12 | 4.14 | 4.10 | 4.13 | 3.96 | qfq | 14,313,901 | 58,980,535 | 0.49% |
| 2026-01-08 | 4.10 | 4.13 | 4.09 | 4.11 | 3.94 | qfq | 9,169,017 | 37,691,723 | 0.24% |
| 2026-01-07 | 4.13 | 4.13 | 4.10 | 4.10 | 3.93 | qfq | 11,434,272 | 47,063,900 | -0.73% |
| 2026-01-06 | 4.11 | 4.14 | 4.10 | 4.13 | 3.96 | qfq | 15,594,046 | 64,194,727 | 0.49% |
| 2026-01-05 | 4.10 | 4.12 | 4.09 | 4.11 | 3.94 | qfq | 11,103,049 | 45,555,595 | 0.49% |
| 2025-12-31 | 4.08 | 4.10 | 4.07 | 4.09 | 3.92 | qfq | 8,796,278 | 35,938,824 | 0.00% |
| 2025-12-30 | 4.10 | 4.11 | 4.07 | 4.09 | 3.92 | qfq | 11,686,622 | 47,753,248 | -0.49% |
| 2025-12-29 | 4.13 | 4.14 | 4.10 | 4.11 | 3.94 | qfq | 8,724,599 | 35,944,193 | -0.72% |
| 2025-12-26 | 4.16 | 4.17 | 4.13 | 4.14 | 3.97 | qfq | 8,403,165 | 34,866,657 | -0.48% |
| 2025-12-25 | 4.15 | 4.17 | 4.14 | 4.16 | 3.99 | qfq | 7,524,204 | 31,266,192 | 0.24% |
| 2025-12-24 | 4.14 | 4.15 | 4.11 | 4.15 | 3.98 | qfq | 5,552,680 | 22,958,746 | 0.48% |
| 2025-12-23 | 4.16 | 4.16 | 4.12 | 4.13 | 3.96 | qfq | 6,348,422 | 26,282,753 | -0.72% |
| 2025-12-22 | 4.14 | 4.19 | 4.14 | 4.16 | 3.99 | qfq | 12,233,600 | 50,840,231 | 0.24% |
| 2025-12-19 | 4.10 | 4.16 | 4.09 | 4.15 | 3.98 | qfq | 10,730,158 | 44,389,290 | 1.22% |
| 2025-12-18 | 4.08 | 4.11 | 4.07 | 4.10 | 3.93 | qfq | 8,956,098 | 36,649,614 | 0.49% |
| 2025-12-17 | 4.09 | 4.11 | 4.05 | 4.08 | 3.91 | qfq | 11,963,402 | 48,786,498 | -0.24% |
| 2025-12-16 | 4.13 | 4.14 | 4.08 | 4.09 | 3.92 | qfq | 9,433,598 | 38,711,155 | -1.21% |
| 2025-12-15 | 4.09 | 4.14 | 4.08 | 4.14 | 3.97 | qfq | 9,558,829 | 39,405,377 | 0.73% |
| 2025-12-12 | 4.15 | 4.17 | 4.10 | 4.11 | 3.94 | qfq | 14,145,702 | 58,531,109 | -0.72% |
| 2025-12-11 | 4.26 | 4.26 | 4.13 | 4.14 | 3.97 | qfq | 20,785,701 | 86,795,442 | -2.59% |
| 2025-12-10 | 4.25 | 4.29 | 4.23 | 4.25 | 4.08 | qfq | 12,145,030 | 51,723,437 | 0.00% |
| 2025-12-09 | 4.28 | 4.29 | 4.24 | 4.25 | 4.08 | qfq | 11,313,632 | 48,212,696 | -0.70% |
| 2025-12-08 | 4.32 | 4.33 | 4.27 | 4.28 | 4.10 | qfq | 16,587,855 | 71,241,926 | -0.93% |
| 2025-12-05 | 4.30 | 4.32 | 4.27 | 4.32 | 4.14 | qfq | 11,126,115 | 47,784,675 | 0.23% |
| 2025-12-04 | 4.34 | 4.36 | 4.30 | 4.31 | 4.13 | qfq | 10,790,551 | 46,620,057 | -1.15% |
| 2025-12-03 | 4.31 | 4.37 | 4.28 | 4.36 | 4.18 | qfq | 16,314,830 | 70,836,486 | 1.16% |
| 2025-12-02 | 4.29 | 4.31 | 4.25 | 4.31 | 4.13 | qfq | 10,788,802 | 46,211,625 | 0.47% |
| 2025-12-01 | 4.25 | 4.30 | 4.24 | 4.29 | 4.11 | qfq | 13,201,596 | 56,529,850 | 0.70% |
| 2025-11-28 | 4.22 | 4.26 | 4.21 | 4.26 | 4.09 | qfq | 8,633,740 | 36,533,623 | 0.71% |
| 2025-11-27 | 4.23 | 4.26 | 4.20 | 4.23 | 4.06 | qfq | 8,204,189 | 34,727,513 | 0.00% |
| 2025-11-26 | 4.27 | 4.30 | 4.23 | 4.23 | 4.06 | qfq | 11,744,193 | 50,165,126 | -0.47% |
| 2025-11-25 | 4.23 | 4.28 | 4.20 | 4.25 | 4.08 | qfq | 13,604,464 | 57,818,619 | 2.16% |
| 2025-11-24 | 4.18 | 4.20 | 4.13 | 4.16 | 3.99 | qfq | 13,681,234 | 56,953,542 | 0.24% |
| 2025-11-21 | 4.32 | 4.32 | 4.15 | 4.15 | 3.98 | qfq | 19,234,556 | 81,193,406 | -4.16% |
| 2025-11-20 | 4.32 | 4.36 | 4.30 | 4.33 | 4.15 | qfq | 12,852,857 | 55,674,419 | 0.23% |
| 2025-11-19 | 4.38 | 4.39 | 4.29 | 4.32 | 4.14 | qfq | 15,228,758 | 65,972,844 | -1.37% |
| 2025-11-18 | 4.45 | 4.46 | 4.36 | 4.38 | 4.20 | qfq | 17,072,308 | 75,139,631 | -1.13% |
| 2025-11-17 | 4.41 | 4.46 | 4.40 | 4.43 | 4.25 | qfq | 17,174,839 | 76,011,829 | 0.23% |
| 2025-11-14 | 4.38 | 4.46 | 4.38 | 4.42 | 4.24 | qfq | 21,009,474 | 93,026,824 | 0.45% |
| 2025-11-13 | 4.41 | 4.43 | 4.35 | 4.40 | 4.22 | qfq | 32,375,141 | 141,767,523 | -0.90% |
| 2025-11-12 | 4.37 | 4.58 | 4.36 | 4.44 | 4.26 | qfq | 41,325,766 | 183,842,656 | 1.83% |
| 2025-11-11 | 4.33 | 4.37 | 4.32 | 4.36 | 4.18 | qfq | 14,302,831 | 62,254,361 | 0.69% |
| 2025-11-10 | 4.33 | 4.34 | 4.30 | 4.33 | 4.15 | qfq | 12,359,920 | 53,496,632 | 0.46% |
| 2025-11-07 | 4.33 | 4.34 | 4.30 | 4.31 | 4.13 | qfq | 12,616,788 | 54,488,423 | -0.23% |
| 2025-11-06 | 4.31 | 4.35 | 4.29 | 4.32 | 4.14 | qfq | 14,045,000 | 60,586,232 | 0.23% |
| 2025-11-05 | 4.28 | 4.33 | 4.26 | 4.31 | 4.13 | qfq | 13,966,137 | 60,110,909 | 0.23% |
| 2025-11-04 | 4.25 | 4.32 | 4.24 | 4.30 | 4.12 | qfq | 15,188,194 | 65,223,335 | 0.94% |
| 2025-11-03 | 4.24 | 4.27 | 4.23 | 4.26 | 4.09 | qfq | 12,130,314 | 51,550,039 | 0.47% |
| 2025-10-31 | 4.25 | 4.27 | 4.21 | 4.24 | 4.07 | qfq | 19,229,468 | 81,414,596 | -0.24% |
| 2025-10-30 | 4.32 | 4.32 | 4.24 | 4.25 | 4.08 | qfq | 20,724,900 | 88,593,655 | -2.07% |
| 2025-10-29 | 4.35 | 4.35 | 4.30 | 4.34 | 4.16 | qfq | 12,541,365 | 54,299,160 | -0.46% |
| 2025-10-28 | 4.32 | 4.38 | 4.32 | 4.36 | 4.18 | qfq | 18,981,447 | 82,659,715 | 1.16% |
| 2025-10-27 | 4.28 | 4.34 | 4.26 | 4.31 | 4.13 | qfq | 15,518,004 | 66,861,717 | 0.70% |
| 2025-10-24 | 4.32 | 4.33 | 4.27 | 4.28 | 4.10 | qfq | 11,322,782 | 48,630,755 | -1.15% |
| 2025-10-23 | 4.28 | 4.34 | 4.28 | 4.33 | 4.15 | qfq | 15,808,279 | 68,124,718 | 0.93% |
| 2025-10-22 | 4.26 | 4.30 | 4.24 | 4.29 | 4.11 | qfq | 12,778,753 | 54,664,610 | 0.47% |
| 2025-10-21 | 4.20 | 4.29 | 4.19 | 4.27 | 4.09 | qfq | 15,099,639 | 64,192,243 | 1.67% |
| 2025-10-20 | 4.19 | 4.21 | 4.16 | 4.20 | 4.03 | qfq | 8,699,464 | 36,427,127 | 0.48% |
| 2025-10-17 | 4.21 | 4.23 | 4.17 | 4.18 | 4.01 | qfq | 12,900,510 | 54,314,964 | -0.95% |
| 2025-10-16 | 4.22 | 4.23 | 4.20 | 4.22 | 4.05 | qfq | 9,791,078 | 41,265,536 | 0.00% |
| 2025-10-15 | 4.20 | 4.23 | 4.19 | 4.22 | 4.05 | qfq | 12,520,253 | 52,736,174 | 0.24% |
| 2025-10-14 | 4.17 | 4.21 | 4.16 | 4.21 | 4.04 | qfq | 15,861,613 | 66,475,689 | 0.72% |
| 2025-10-13 | 4.11 | 4.19 | 4.07 | 4.18 | 4.01 | qfq | 19,196,721 | 79,339,849 | 0.48% |
| 2025-10-10 | 4.10 | 4.17 | 4.10 | 4.16 | 3.99 | qfq | 14,618,259 | 60,621,759 | 0.97% |
| 2025-10-09 | 4.10 | 4.12 | 4.08 | 4.12 | 3.95 | qfq | 9,757,129 | 40,005,200 | 0.73% |
| 2025-09-30 | 4.11 | 4.13 | 4.08 | 4.09 | 3.92 | qfq | 9,267,441 | 38,042,004 | -0.49% |
| 2025-09-29 | 4.08 | 4.12 | 4.04 | 4.11 | 3.94 | qfq | 12,387,682 | 50,561,277 | 0.98% |
| 2025-09-26 | 4.04 | 4.09 | 4.03 | 4.07 | 3.90 | qfq | 8,784,448 | 35,689,652 | 0.49% |
| 2025-09-25 | 4.09 | 4.09 | 4.03 | 4.05 | 3.88 | qfq | 8,995,645 | 36,469,248 | -0.98% |
| 2025-09-24 | 4.04 | 4.10 | 4.03 | 4.09 | 3.92 | qfq | 9,024,083 | 36,781,383 | 0.74% |
| 2025-09-23 | 4.07 | 4.07 | 4.00 | 4.06 | 3.89 | qfq | 11,407,457 | 45,998,125 | 0.00% |
| 2025-09-22 | 4.08 | 4.09 | 4.04 | 4.06 | 3.89 | qfq | 8,663,393 | 35,162,583 | -0.73% |
| 2025-09-19 | 4.13 | 4.13 | 4.08 | 4.09 | 3.92 | qfq | 12,360,986 | 50,646,245 | -1.21% |
| 2025-09-18 | 4.18 | 4.19 | 4.10 | 4.14 | 3.97 | qfq | 18,347,779 | 76,253,007 | -0.96% |
| 2025-09-17 | 4.18 | 4.21 | 4.16 | 4.18 | 4.01 | qfq | 12,532,807 | 52,487,929 | 0.00% |
| 2025-09-16 | 4.15 | 4.18 | 4.13 | 4.18 | 4.01 | qfq | 15,104,919 | 62,849,400 | 0.97% |
| 2025-09-15 | 4.19 | 4.20 | 4.12 | 4.14 | 3.97 | qfq | 18,338,358 | 76,087,306 | -1.19% |
| 2025-09-12 | 4.21 | 4.23 | 4.17 | 4.19 | 4.02 | qfq | 26,839,018 | 112,663,621 | -0.71% |
| 2025-09-11 | 4.20 | 4.22 | 4.16 | 4.22 | 4.05 | qfq | 18,914,151 | 79,137,840 | 0.48% |
| 2025-09-10 | 4.21 | 4.22 | 4.18 | 4.20 | 4.03 | qfq | 13,556,053 | 56,907,315 | -0.47% |
| 2025-09-09 | 4.24 | 4.24 | 4.20 | 4.22 | 4.05 | qfq | 10,649,364 | 44,935,777 | -0.24% |
| 2025-09-08 | 4.23 | 4.25 | 4.21 | 4.23 | 4.06 | qfq | 12,165,069 | 51,411,494 | 0.48% |
| 2025-09-05 | 4.21 | 4.22 | 4.17 | 4.21 | 4.04 | qfq | 13,743,910 | 57,600,348 | 0.00% |
| 2025-09-04 | 4.18 | 4.23 | 4.17 | 4.21 | 4.04 | qfq | 12,611,352 | 52,932,745 | 0.48% |
| 2025-09-03 | 4.26 | 4.27 | 4.17 | 4.19 | 4.02 | qfq | 13,802,698 | 58,171,463 | -1.64% |
| 2025-09-02 | 4.27 | 4.28 | 4.21 | 4.26 | 4.09 | qfq | 15,917,492 | 67,623,997 | -0.23% |
| 2025-09-01 | 4.31 | 4.34 | 4.26 | 4.27 | 4.09 | qfq | 30,270,226 | 129,779,986 | -0.23% |
| 2025-08-29 | 4.30 | 4.38 | 4.27 | 4.28 | 4.10 | qfq | 26,670,215 | 115,091,106 | -0.47% |
| 2025-08-28 | 4.34 | 4.36 | 4.22 | 4.30 | 4.12 | qfq | 16,305,728 | 70,030,619 | -1.15% |
| 2025-08-27 | 4.42 | 4.43 | 4.33 | 4.35 | 4.17 | qfq | 16,448,963 | 72,116,190 | -1.58% |
| 2025-08-26 | 4.40 | 4.43 | 4.37 | 4.42 | 4.24 | qfq | 14,102,752 | 62,201,207 | 0.68% |
| 2025-08-25 | 4.39 | 4.44 | 4.38 | 4.39 | 4.21 | qfq | 24,343,300 | 107,250,556 | 0.00% |
| 2025-08-22 | 4.40 | 4.40 | 4.34 | 4.39 | 4.21 | qfq | 11,363,205 | 49,586,374 | 0.00% |
| 2025-08-21 | 4.40 | 4.41 | 4.38 | 4.39 | 4.21 | qfq | 13,150,831 | 57,800,173 | 0.23% |
| 2025-08-20 | 4.36 | 4.39 | 4.35 | 4.38 | 4.20 | qfq | 10,602,504 | 46,307,356 | 0.46% |
| 2025-08-19 | 4.34 | 4.38 | 4.33 | 4.36 | 4.18 | qfq | 11,476,354 | 50,055,581 | 0.46% |
| 2025-08-18 | 4.34 | 4.36 | 4.33 | 4.34 | 4.16 | qfq | 11,095,646 | 48,203,700 | 0.23% |
| 2025-08-15 | 4.30 | 4.33 | 4.29 | 4.33 | 4.15 | qfq | 9,370,356 | 40,435,263 | 0.70% |
| 2025-08-14 | 4.36 | 4.38 | 4.29 | 4.30 | 4.12 | qfq | 10,208,563 | 44,259,562 | -1.15% |
| 2025-08-13 | 4.36 | 4.38 | 4.33 | 4.35 | 4.17 | qfq | 12,110,129 | 52,700,198 | -0.23% |
| 2025-08-12 | 4.34 | 4.37 | 4.34 | 4.36 | 4.18 | qfq | 8,793,903 | 38,317,983 | 0.23% |
| 2025-08-11 | 4.33 | 4.35 | 4.32 | 4.35 | 4.17 | qfq | 9,938,134 | 43,116,252 | 0.23% |
| 2025-08-08 | 4.32 | 4.34 | 4.30 | 4.34 | 4.16 | qfq | 10,374,881 | 44,810,310 | 0.70% |
| 2025-08-07 | 4.31 | 4.34 | 4.29 | 4.31 | 4.13 | qfq | 9,766,066 | 42,109,171 | 0.00% |
| 2025-08-06 | 4.32 | 4.32 | 4.28 | 4.31 | 4.13 | qfq | 9,009,082 | 38,750,020 | 0.00% |
| 2025-08-05 | 4.31 | 4.34 | 4.30 | 4.31 | 4.13 | qfq | 15,088,548 | 65,109,054 | 0.23% |
| 2025-08-04 | 4.29 | 4.31 | 4.28 | 4.30 | 4.12 | qfq | 9,244,849 | 39,706,500 | -0.23% |
| 2025-08-01 | 4.31 | 4.33 | 4.29 | 4.31 | 4.13 | qfq | 8,451,495 | 36,452,833 | 0.23% |
| 2025-07-31 | 4.37 | 4.37 | 4.28 | 4.30 | 4.12 | qfq | 14,070,688 | 60,640,169 | -1.60% |
| 2025-07-30 | 4.36 | 4.39 | 4.35 | 4.37 | 4.19 | qfq | 11,088,102 | 48,486,777 | 0.00% |
| 2025-07-29 | 4.40 | 4.41 | 4.32 | 4.37 | 4.19 | qfq | 16,309,341 | 70,983,992 | -0.68% |
| 2025-07-28 | 4.42 | 4.43 | 4.38 | 4.40 | 4.22 | qfq | 13,726,016 | 60,431,064 | -0.68% |
| 2025-07-25 | 4.48 | 4.49 | 4.42 | 4.43 | 4.25 | qfq | 12,697,900 | 56,439,145 | -0.89% |
| 2025-07-24 | 4.46 | 4.49 | 4.44 | 4.47 | 4.29 | qfq | 14,152,657 | 63,245,453 | 0.45% |
| 2025-07-23 | 4.47 | 4.51 | 4.45 | 4.45 | 4.27 | qfq | 16,476,235 | 73,852,194 | -0.45% |
| 2025-07-22 | 4.48 | 4.49 | 4.39 | 4.47 | 4.29 | qfq | 21,452,133 | 95,292,277 | 0.00% |
| 2025-07-21 | 4.42 | 4.49 | 4.41 | 4.47 | 4.29 | qfq | 17,101,689 | 76,378,044 | 1.13% |
| 2025-07-18 | 4.43 | 4.43 | 4.40 | 4.42 | 4.24 | qfq | 8,546,305 | 37,717,661 | 0.23% |
| 2025-07-17 | 4.43 | 4.46 | 4.40 | 4.41 | 4.23 | qfq | 10,397,608 | 45,964,799 | -0.45% |
| 2025-07-16 | 4.42 | 4.46 | 4.40 | 4.43 | 4.25 | qfq | 12,011,180 | 53,161,767 | 0.23% |
| 2025-07-15 | 4.50 | 4.51 | 4.40 | 4.42 | 4.24 | qfq | 19,951,385 | 88,496,639 | -1.78% |
| 2025-07-14 | 4.52 | 4.58 | 4.49 | 4.50 | 4.32 | qfq | 15,757,732 | 71,283,041 | -0.66% |
| 2025-07-11 | 4.49 | 4.57 | 4.47 | 4.53 | 4.34 | qfq | 23,576,570 | 106,458,697 | 0.89% |
| 2025-07-10 | 4.47 | 4.51 | 4.44 | 4.49 | 4.31 | qfq | 21,287,830 | 95,188,075 | 0.22% |
| 2025-07-09 | 4.44 | 4.52 | 4.42 | 4.48 | 4.30 | qfq | 28,237,818 | 126,194,270 | 0.90% |
| 2025-07-08 | 4.41 | 4.44 | 4.37 | 4.44 | 4.26 | qfq | 20,927,500 | 92,275,772 | 0.68% |
| 2025-07-07 | 4.37 | 4.42 | 4.37 | 4.41 | 4.23 | qfq | 16,718,711 | 73,489,485 | 0.92% |
| 2025-07-04 | 4.40 | 4.45 | 4.37 | 4.37 | 4.19 | qfq | 25,452,163 | 112,232,817 | -0.91% |
| 2025-07-03 | 4.44 | 4.46 | 4.39 | 4.41 | 4.23 | qfq | 33,595,135 | 148,308,495 | 0.00% |
| 2025-07-02 | 4.56 | 4.63 | 4.40 | 4.41 | 4.23 | qfq | 87,133,262 | 388,904,499 | -5.16% |
| 2025-07-01 | 4.50 | 4.65 | 4.40 | 4.65 | 4.46 | qfq | 54,522,353 | 251,844,187 | 9.93% |
| 2025-06-30 | 4.27 | 4.31 | 4.21 | 4.23 | 4.06 | qfq | 15,909,527 | 67,477,238 | -0.94% |
| 2025-06-27 | 4.26 | 4.39 | 4.26 | 4.27 | 4.09 | qfq | 18,522,763 | 79,863,984 | 0.23% |
| 2025-06-26 | 4.30 | 4.32 | 4.22 | 4.26 | 4.09 | qfq | 26,092,292 | 111,171,227 | -2.29% |
| 2025-06-25 | 4.18 | 4.42 | 4.16 | 4.36 | 4.18 | qfq | 41,815,908 | 180,242,435 | 4.81% |
| 2025-06-24 | 4.13 | 4.18 | 4.12 | 4.16 | 3.99 | qfq | 10,154,100 | 42,233,544 | 0.48% |
| 2025-06-23 | 4.10 | 4.19 | 4.07 | 4.14 | 3.97 | qfq | 16,107,818 | 66,316,906 | 0.24% |
| 2025-06-20 | 4.11 | 4.17 | 4.11 | 4.13 | 3.96 | qfq | 9,547,253 | 39,523,762 | 0.00% |
| 2025-06-19 | 4.22 | 4.23 | 4.12 | 4.13 | 3.96 | qfq | 11,539,252 | 47,946,359 | -2.36% |
| 2025-06-18 | 4.27 | 4.30 | 4.21 | 4.23 | 4.06 | qfq | 9,895,500 | 41,900,497 | -1.40% |
| 2025-06-17 | 4.28 | 4.32 | 4.26 | 4.29 | 4.11 | qfq | 9,874,653 | 42,323,778 | 0.23% |
| 2025-06-16 | 4.30 | 4.34 | 4.24 | 4.28 | 4.10 | qfq | 22,095,875 | 94,568,878 | -0.47% |
| 2025-06-13 | 4.36 | 4.42 | 4.29 | 4.30 | 4.12 | qfq | 36,145,648 | 157,156,534 | -1.83% |
| 2025-06-12 | 4.32 | 4.39 | 4.32 | 4.38 | 4.20 | qfq | 21,617,102 | 94,251,976 | 0.92% |
| 2025-06-11 | 4.22 | 4.35 | 4.20 | 4.34 | 4.16 | qfq | 29,291,274 | 126,125,371 | 3.09% |
| 2025-06-10 | 4.15 | 4.25 | 4.15 | 4.21 | 4.04 | qfq | 17,849,502 | 74,954,171 | 1.20% |
| 2025-06-09 | 4.17 | 4.20 | 4.13 | 4.16 | 3.99 | qfq | 12,093,414 | 50,360,204 | -0.48% |
| 2025-06-06 | 4.15 | 4.19 | 4.14 | 4.18 | 4.01 | qfq | 12,207,600 | 50,934,780 | 0.97% |
| 2025-06-05 | 4.16 | 4.21 | 4.12 | 4.14 | 3.97 | qfq | 12,582,000 | 52,371,325 | -0.24% |
| 2025-06-04 | 4.13 | 4.19 | 4.13 | 4.15 | 3.98 | qfq | 12,119,750 | 50,298,428 | -0.24% |
| 2025-06-03 | 4.10 | 4.21 | 4.08 | 4.16 | 3.99 | qfq | 32,113,414 | 133,718,888 | 2.21% |
| 2025-05-30 | 4.03 | 4.08 | 4.03 | 4.07 | 3.90 | qfq | 10,971,984 | 44,546,091 | 0.74% |
| 2025-05-29 | 4.03 | 4.04 | 4.01 | 4.04 | 3.87 | qfq | 12,691,870 | 51,131,379 | -3.12% |
| 2025-05-28 | 4.13 | 4.17 | 4.12 | 4.17 | 3.86 | qfq | 11,519,209 | 47,820,678 | 0.97% |
| 2025-05-27 | 4.11 | 4.14 | 4.10 | 4.13 | 3.82 | qfq | 8,576,620 | 35,377,228 | 0.24% |
| 2025-05-26 | 4.11 | 4.16 | 4.09 | 4.12 | 3.81 | qfq | 7,813,038 | 32,216,577 | 0.00% |
| 2025-05-23 | 4.14 | 4.17 | 4.11 | 4.12 | 3.81 | qfq | 9,583,200 | 39,684,039 | -0.48% |
| 2025-05-22 | 4.16 | 4.18 | 4.13 | 4.14 | 3.83 | qfq | 7,943,300 | 32,985,627 | -0.72% |
| 2025-05-21 | 4.13 | 4.18 | 4.12 | 4.17 | 3.86 | qfq | 12,571,471 | 52,337,372 | 0.97% |
| 2025-05-20 | 4.13 | 4.13 | 4.09 | 4.13 | 3.82 | qfq | 8,219,297 | 33,793,780 | 0.24% |
| 2025-05-19 | 4.07 | 4.14 | 4.06 | 4.12 | 3.81 | qfq | 12,447,155 | 51,191,312 | 1.48% |
| 2025-05-16 | 4.09 | 4.11 | 4.05 | 4.06 | 3.75 | qfq | 9,032,100 | 36,800,425 | -0.98% |
| 2025-05-15 | 4.11 | 4.13 | 4.09 | 4.10 | 3.79 | qfq | 9,301,793 | 38,238,782 | -0.24% |
| 2025-05-14 | 4.06 | 4.12 | 4.04 | 4.11 | 3.80 | qfq | 14,647,360 | 59,766,892 | 0.98% |
| 2025-05-13 | 4.08 | 4.09 | 4.06 | 4.07 | 3.76 | qfq | 7,697,516 | 31,336,578 | 0.25% |
| 2025-05-12 | 4.08 | 4.10 | 4.05 | 4.06 | 3.75 | qfq | 8,621,798 | 35,022,204 | -0.49% |
| 2025-05-09 | 4.05 | 4.09 | 4.04 | 4.08 | 3.77 | qfq | 10,346,233 | 42,099,282 | 0.74% |
| 2025-05-08 | 4.05 | 4.07 | 4.03 | 4.05 | 3.74 | qfq | 7,752,050 | 31,422,780 | -0.49% |
| 2025-05-07 | 4.02 | 4.09 | 4.02 | 4.07 | 3.76 | qfq | 14,400,678 | 58,323,498 | 1.50% |
| 2025-05-06 | 3.97 | 4.02 | 3.97 | 4.01 | 3.71 | qfq | 10,103,572 | 40,361,999 | 1.26% |
| 2025-04-30 | 3.98 | 4.03 | 3.95 | 3.96 | 3.66 | qfq | 10,711,400 | 42,736,638 | -0.50% |
| 2025-04-29 | 3.97 | 4.03 | 3.96 | 3.98 | 3.68 | qfq | 10,568,916 | 42,204,181 | 0.51% |
| 2025-04-28 | 3.99 | 3.99 | 3.94 | 3.96 | 3.66 | qfq | 9,248,449 | 36,665,921 | -0.75% |
| 2025-04-25 | 3.96 | 4.00 | 3.95 | 3.99 | 3.69 | qfq | 9,087,435 | 36,202,900 | 0.76% |
| 2025-04-24 | 3.95 | 3.97 | 3.92 | 3.96 | 3.66 | qfq | 8,760,373 | 34,614,618 | 0.25% |
| 2025-04-23 | 3.98 | 3.99 | 3.93 | 3.95 | 3.65 | qfq | 9,330,837 | 36,870,861 | -0.75% |
| 2025-04-22 | 3.90 | 3.99 | 3.90 | 3.98 | 3.68 | qfq | 15,118,044 | 59,721,641 | 1.79% |
| 2025-04-21 | 3.89 | 3.92 | 3.88 | 3.91 | 3.61 | qfq | 6,382,881 | 24,900,781 | 0.26% |
| 2025-04-18 | 3.91 | 3.92 | 3.88 | 3.90 | 3.61 | qfq | 8,857,200 | 34,525,467 | 0.00% |
| 2025-04-17 | 3.87 | 3.91 | 3.85 | 3.90 | 3.61 | qfq | 9,004,676 | 35,018,026 | 0.26% |
| 2025-04-16 | 3.86 | 3.91 | 3.83 | 3.89 | 3.60 | qfq | 11,365,068 | 44,060,848 | 0.52% |
| 2025-04-15 | 3.88 | 3.89 | 3.85 | 3.87 | 3.58 | qfq | 7,574,400 | 29,272,442 | -0.26% |
| 2025-04-14 | 3.85 | 3.90 | 3.83 | 3.88 | 3.59 | qfq | 11,014,583 | 42,657,779 | 1.31% |
| 2025-04-11 | 3.85 | 3.88 | 3.82 | 3.83 | 3.54 | qfq | 13,638,584 | 52,504,404 | -1.29% |
| 2025-04-10 | 3.87 | 4.00 | 3.85 | 3.88 | 3.59 | qfq | 21,715,149 | 84,822,439 | 0.78% |
| 2025-04-09 | 3.76 | 3.85 | 3.67 | 3.85 | 3.56 | qfq | 20,922,971 | 78,788,909 | 1.32% |
| 2025-04-08 | 3.71 | 3.82 | 3.70 | 3.80 | 3.51 | qfq | 20,380,570 | 76,931,774 | 2.98% |
| 2025-04-07 | 4.01 | 4.01 | 3.69 | 3.69 | 3.41 | qfq | 28,164,131 | 107,401,920 | -10.00% |
| 2025-04-03 | 4.15 | 4.15 | 4.07 | 4.10 | 3.79 | qfq | 27,312,363 | 111,993,582 | -2.38% |
| 2025-04-02 | 4.22 | 4.24 | 4.18 | 4.20 | 3.88 | qfq | 8,890,196 | 37,413,458 | -0.47% |
| 2025-04-01 | 4.14 | 4.22 | 4.13 | 4.22 | 3.90 | qfq | 13,756,017 | 57,696,487 | 2.18% |
| 2025-03-31 | 4.17 | 4.22 | 4.12 | 4.13 | 3.82 | qfq | 12,258,800 | 50,954,086 | -1.43% |
| 2025-03-28 | 4.24 | 4.24 | 4.16 | 4.19 | 3.87 | qfq | 10,658,619 | 44,660,662 | -0.95% |
| 2025-03-27 | 4.27 | 4.29 | 4.22 | 4.23 | 3.91 | qfq | 10,405,050 | 44,203,592 | -1.17% |
| 2025-03-26 | 4.24 | 4.28 | 4.22 | 4.28 | 3.96 | qfq | 16,975,448 | 72,221,097 | 0.71% |
| 2025-03-25 | 4.19 | 4.26 | 4.16 | 4.25 | 3.93 | qfq | 17,331,075 | 73,327,575 | 1.19% |
| 2025-03-24 | 4.22 | 4.23 | 4.15 | 4.20 | 3.88 | qfq | 12,747,481 | 53,334,046 | -0.47% |
| 2025-03-21 | 4.20 | 4.24 | 4.18 | 4.22 | 3.90 | qfq | 13,554,367 | 57,135,733 | 0.48% |
| 2025-03-20 | 4.20 | 4.22 | 4.18 | 4.20 | 3.88 | qfq | 10,272,905 | 43,119,092 | 0.24% |
| 2025-03-19 | 4.20 | 4.21 | 4.18 | 4.19 | 3.87 | qfq | 8,025,269 | 33,637,716 | -0.48% |
| 2025-03-18 | 4.19 | 4.21 | 4.15 | 4.21 | 3.89 | qfq | 13,451,242 | 56,339,144 | 0.96% |
| 2025-03-17 | 4.17 | 4.20 | 4.16 | 4.17 | 3.86 | qfq | 12,853,454 | 53,744,327 | 0.24% |
| 2025-03-14 | 4.09 | 4.17 | 4.09 | 4.16 | 3.85 | qfq | 15,878,118 | 65,668,399 | 1.46% |
| 2025-03-13 | 4.11 | 4.12 | 4.07 | 4.10 | 3.79 | qfq | 11,473,180 | 46,942,812 | -0.24% |
| 2025-03-12 | 4.10 | 4.12 | 4.08 | 4.11 | 3.80 | qfq | 8,797,624 | 36,082,464 | 0.24% |
| 2025-03-11 | 4.08 | 4.11 | 4.05 | 4.10 | 3.79 | qfq | 10,472,211 | 42,686,513 | 0.00% |
| 2025-03-10 | 4.10 | 4.13 | 4.08 | 4.10 | 3.79 | qfq | 8,761,294 | 35,936,239 | 0.00% |
| 2025-03-07 | 4.14 | 4.15 | 4.10 | 4.10 | 3.79 | qfq | 13,535,991 | 55,754,314 | -1.20% |
| 2025-03-06 | 4.13 | 4.15 | 4.11 | 4.15 | 3.84 | qfq | 11,601,352 | 47,949,312 | 0.48% |
| 2025-03-05 | 4.18 | 4.18 | 4.10 | 4.13 | 3.82 | qfq | 10,561,364 | 43,555,756 | -0.96% |
| 2025-03-04 | 4.17 | 4.19 | 4.15 | 4.17 | 3.86 | qfq | 10,498,771 | 43,739,192 | -0.24% |
| 2025-03-03 | 4.22 | 4.24 | 4.17 | 4.18 | 3.86 | qfq | 11,114,420 | 46,672,919 | -0.24% |
| 2025-02-28 | 4.24 | 4.27 | 4.19 | 4.19 | 3.87 | qfq | 13,308,788 | 56,396,538 | -1.41% |
| 2025-02-27 | 4.23 | 4.26 | 4.21 | 4.25 | 3.93 | qfq | 14,309,282 | 60,623,342 | 0.47% |
| 2025-02-26 | 4.19 | 4.24 | 4.19 | 4.23 | 3.91 | qfq | 9,841,165 | 41,569,172 | 0.95% |
| 2025-02-25 | 4.22 | 4.24 | 4.19 | 4.19 | 3.87 | qfq | 10,419,799 | 43,863,892 | -0.95% |
| 2025-02-24 | 4.18 | 4.28 | 4.17 | 4.23 | 3.91 | qfq | 12,481,885 | 52,794,942 | 1.20% |
| 2025-02-21 | 4.21 | 4.22 | 4.15 | 4.18 | 3.86 | qfq | 9,313,016 | 38,857,841 | -0.71% |
| 2025-02-20 | 4.20 | 4.22 | 4.18 | 4.21 | 3.89 | qfq | 7,902,878 | 33,150,451 | 0.24% |
| 2025-02-19 | 4.21 | 4.22 | 4.18 | 4.20 | 3.88 | qfq | 8,991,290 | 37,721,338 | 0.00% |
| 2025-02-18 | 4.26 | 4.28 | 4.19 | 4.20 | 3.88 | qfq | 12,487,750 | 52,827,898 | -1.41% |
| 2025-02-17 | 4.21 | 4.28 | 4.19 | 4.26 | 3.94 | qfq | 11,737,334 | 49,780,598 | 1.19% |
| 2025-02-14 | 4.25 | 4.26 | 4.20 | 4.21 | 3.89 | qfq | 9,856,244 | 41,591,086 | -1.17% |
| 2025-02-13 | 4.25 | 4.29 | 4.24 | 4.26 | 3.94 | qfq | 14,864,803 | 63,413,091 | 0.24% |
| 2025-02-12 | 4.25 | 4.27 | 4.19 | 4.25 | 3.93 | qfq | 8,640,895 | 36,526,691 | 0.00% |
| 2025-02-11 | 4.25 | 4.26 | 4.20 | 4.25 | 3.93 | qfq | 10,081,103 | 42,658,872 | 0.24% |
| 2025-02-10 | 4.20 | 4.25 | 4.20 | 4.24 | 3.92 | qfq | 10,175,303 | 42,956,823 | 0.95% |
| 2025-02-07 | 4.15 | 4.22 | 4.10 | 4.20 | 3.88 | qfq | 14,216,724 | 59,407,268 | 1.20% |
| 2025-02-06 | 4.12 | 4.16 | 4.10 | 4.15 | 3.84 | qfq | 10,791,288 | 44,608,231 | 0.48% |
| 2025-02-05 | 4.23 | 4.24 | 4.11 | 4.13 | 3.82 | qfq | 13,667,394 | 56,856,516 | -2.13% |
| 2025-01-27 | 4.17 | 4.27 | 4.16 | 4.22 | 3.90 | qfq | 13,379,073 | 56,632,732 | 1.44% |
| 2025-01-24 | 4.16 | 4.19 | 4.13 | 4.16 | 3.85 | qfq | 10,407,501 | 43,263,162 | -0.48% |
| 2025-01-23 | 4.17 | 4.25 | 4.17 | 4.18 | 3.86 | qfq | 10,870,500 | 45,704,554 | 0.97% |
| 2025-01-22 | 4.20 | 4.21 | 4.12 | 4.14 | 3.83 | qfq | 8,752,200 | 36,293,249 | -1.43% |
| 2025-01-21 | 4.25 | 4.27 | 4.19 | 4.20 | 3.88 | qfq | 7,477,600 | 31,586,191 | -0.71% |
| 2025-01-20 | 4.25 | 4.28 | 4.21 | 4.23 | 3.91 | qfq | 7,130,501 | 30,248,633 | 0.24% |
| 2025-01-17 | 4.22 | 4.23 | 4.15 | 4.22 | 3.90 | qfq | 7,750,403 | 32,573,557 | -0.24% |
| 2025-01-16 | 4.21 | 4.25 | 4.19 | 4.23 | 3.91 | qfq | 9,736,618 | 41,115,541 | 0.95% |
| 2025-01-15 | 4.20 | 4.23 | 4.17 | 4.19 | 3.87 | qfq | 9,619,387 | 40,376,470 | -0.24% |
| 2025-01-14 | 4.09 | 4.20 | 4.09 | 4.20 | 3.88 | qfq | 11,041,511 | 45,964,320 | 2.69% |
| 2025-01-13 | 4.09 | 4.11 | 4.04 | 4.09 | 3.78 | qfq | 7,841,691 | 31,982,556 | -0.49% |
| 2025-01-10 | 4.17 | 4.19 | 4.10 | 4.11 | 3.80 | qfq | 8,210,580 | 34,005,859 | -1.44% |
| 2025-01-09 | 4.20 | 4.21 | 4.16 | 4.17 | 3.86 | qfq | 7,275,539 | 30,441,488 | -1.42% |
| 2025-01-08 | 4.21 | 4.25 | 4.13 | 4.23 | 3.91 | qfq | 9,066,479 | 38,045,908 | 0.00% |
| 2025-01-07 | 4.21 | 4.24 | 4.15 | 4.23 | 3.91 | qfq | 9,158,535 | 38,401,970 | 0.71% |
| 2025-01-06 | 4.18 | 4.21 | 4.11 | 4.20 | 3.88 | qfq | 9,530,069 | 39,780,133 | 0.24% |
| 2025-01-03 | 4.31 | 4.32 | 4.17 | 4.19 | 3.87 | qfq | 14,333,451 | 60,792,521 | -2.33% |
| 2025-01-02 | 4.41 | 4.47 | 4.25 | 4.29 | 3.97 | qfq | 18,290,300 | 79,738,138 | -2.72% |
| 2024-12-31 | 4.48 | 4.52 | 4.40 | 4.41 | 4.08 | qfq | 13,052,710 | 58,071,663 | -1.56% |
| 2024-12-30 | 4.52 | 4.53 | 4.46 | 4.48 | 4.14 | qfq | 9,964,170 | 44,627,456 | -0.88% |
| 2024-12-27 | 4.43 | 4.53 | 4.42 | 4.52 | 4.18 | qfq | 17,014,167 | 76,393,650 | 2.03% |
| 2024-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | 4.10 | qfq | 10,943,264 | 48,640,590 | -0.89% |
| 2024-12-25 | 4.51 | 4.53 | 4.41 | 4.47 | 4.13 | qfq | 12,339,420 | 54,919,990 | -1.11% |
| 2024-12-24 | 4.42 | 4.54 | 4.40 | 4.52 | 4.18 | qfq | 19,431,068 | 86,987,637 | 2.73% |
| 2024-12-23 | 4.53 | 4.54 | 4.39 | 4.40 | 4.07 | qfq | 15,918,162 | 70,881,158 | -2.65% |
| 2024-12-20 | 4.47 | 4.59 | 4.47 | 4.52 | 4.18 | qfq | 15,479,967 | 70,171,784 | 0.89% |
| 2024-12-19 | 4.48 | 4.51 | 4.40 | 4.48 | 4.14 | qfq | 15,961,552 | 71,123,107 | -0.88% |
| 2024-12-18 | 4.56 | 4.62 | 4.50 | 4.52 | 4.18 | qfq | 19,462,700 | 88,900,585 | -0.22% |
| 2024-12-17 | 4.70 | 4.71 | 4.52 | 4.53 | 4.19 | qfq | 35,183,545 | 161,783,934 | -3.41% |
| 2024-12-16 | 4.61 | 4.71 | 4.58 | 4.69 | 4.34 | qfq | 25,154,517 | 117,388,112 | 1.96% |
| 2024-12-13 | 4.71 | 4.72 | 4.58 | 4.60 | 4.25 | qfq | 22,872,919 | 106,406,483 | -2.75% |
| 2024-12-12 | 4.68 | 4.74 | 4.64 | 4.73 | 4.37 | qfq | 28,046,022 | 131,550,685 | 0.42% |
| 2024-12-11 | 4.66 | 4.72 | 4.64 | 4.71 | 4.35 | qfq | 18,954,705 | 88,918,984 | 1.07% |
| 2024-12-10 | 4.82 | 4.82 | 4.65 | 4.66 | 4.31 | qfq | 31,830,064 | 150,214,529 | -1.06% |
| 2024-12-09 | 4.73 | 4.79 | 4.66 | 4.71 | 4.35 | qfq | 28,811,808 | 135,873,977 | -0.21% |
| 2024-12-06 | 4.56 | 4.75 | 4.53 | 4.72 | 4.36 | qfq | 43,715,778 | 204,632,700 | 3.74% |
| 2024-12-05 | 4.50 | 4.55 | 4.50 | 4.55 | 4.21 | qfq | 14,590,272 | 66,187,959 | 0.66% |
| 2024-12-04 | 4.62 | 4.62 | 4.50 | 4.52 | 4.18 | qfq | 23,373,050 | 106,435,384 | -1.95% |
| 2024-12-03 | 4.63 | 4.67 | 4.57 | 4.61 | 4.26 | qfq | 27,979,538 | 129,089,039 | -0.43% |
| 2024-12-02 | 4.64 | 4.71 | 4.59 | 4.63 | 4.28 | qfq | 37,741,713 | 174,613,369 | 0.22% |
| 2024-11-29 | 4.58 | 4.68 | 4.53 | 4.62 | 4.27 | qfq | 34,786,787 | 160,105,210 | -0.22% |
| 2024-11-28 | 4.58 | 4.66 | 4.54 | 4.63 | 4.28 | qfq | 36,672,633 | 169,407,454 | 1.31% |
| 2024-11-27 | 4.53 | 4.58 | 4.39 | 4.57 | 4.22 | qfq | 50,267,307 | 225,401,588 | 0.00% |
| 2024-11-26 | 4.63 | 4.84 | 4.57 | 4.57 | 4.22 | qfq | 66,403,275 | 310,979,413 | -3.59% |
| 2024-11-25 | 4.73 | 5.04 | 4.58 | 4.74 | 4.38 | qfq | 98,304,435 | 471,686,990 | -1.46% |
| 2024-11-22 | 4.56 | 5.03 | 4.54 | 4.81 | 4.45 | qfq | 115,835,173 | 554,774,645 | 5.25% |
| 2024-11-21 | 4.55 | 4.70 | 4.49 | 4.57 | 4.22 | qfq | 48,298,836 | 220,054,373 | -1.08% |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.62 | 4.27 | qfq | 68,090,244 | 309,575,168 | 1.76% |
| 2024-11-19 | 4.44 | 4.55 | 4.36 | 4.54 | 4.20 | qfq | 88,929,175 | 394,761,076 | -0.22% |
| 2024-11-18 | 4.27 | 4.55 | 4.27 | 4.55 | 4.21 | qfq | 95,827,908 | 433,226,905 | 9.90% |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 3.83 | qfq | 14,138,222 | 59,074,712 | 0.00% |
| 2024-11-14 | 4.23 | 4.24 | 4.10 | 4.14 | 3.83 | qfq | 14,823,235 | 62,009,504 | -2.36% |
| 2024-11-13 | 4.23 | 4.28 | 4.19 | 4.24 | 3.92 | qfq | 14,743,038 | 62,367,848 | 0.24% |
| 2024-11-12 | 4.28 | 4.31 | 4.20 | 4.23 | 3.91 | qfq | 21,331,049 | 91,055,149 | -1.17% |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.28 | 3.96 | qfq | 15,805,681 | 67,607,773 | -0.23% |
| 2024-11-08 | 4.39 | 4.41 | 4.27 | 4.29 | 3.97 | qfq | 23,573,312 | 101,656,300 | -1.38% |
| 2024-11-07 | 4.21 | 4.37 | 4.18 | 4.35 | 4.02 | qfq | 26,669,976 | 114,910,640 | 2.59% |
| 2024-11-06 | 4.22 | 4.25 | 4.17 | 4.24 | 3.92 | qfq | 20,351,795 | 85,940,458 | 0.24% |
| 2024-11-05 | 4.13 | 4.23 | 4.13 | 4.23 | 3.91 | qfq | 23,575,737 | 98,760,014 | 2.17% |
| 2024-11-04 | 4.13 | 4.14 | 4.09 | 4.14 | 3.83 | qfq | 12,968,928 | 53,374,299 | 0.49% |
| 2024-11-01 | 4.13 | 4.15 | 4.07 | 4.12 | 3.81 | qfq | 16,961,489 | 69,838,640 | -0.48% |
| 2024-10-31 | 4.06 | 4.17 | 4.05 | 4.14 | 3.83 | qfq | 22,095,679 | 91,046,891 | 1.97% |
| 2024-10-30 | 4.03 | 4.08 | 4.02 | 4.06 | 3.75 | qfq | 13,295,527 | 53,838,976 | 0.50% |
| 2024-10-29 | 4.15 | 4.17 | 4.03 | 4.04 | 3.73 | qfq | 20,123,659 | 82,234,634 | -2.88% |
| 2024-10-28 | 4.04 | 4.16 | 4.03 | 4.16 | 3.85 | qfq | 23,195,583 | 94,992,092 | 3.23% |
| 2024-10-25 | 4.01 | 4.04 | 4.00 | 4.03 | 3.73 | qfq | 13,903,002 | 55,945,077 | 0.75% |
| 2024-10-24 | 4.03 | 4.03 | 3.98 | 4.00 | 3.70 | qfq | 10,105,472 | 40,423,815 | -0.74% |
| 2024-10-23 | 4.04 | 4.08 | 4.01 | 4.03 | 3.73 | qfq | 19,056,342 | 77,007,247 | 0.00% |
| 2024-10-22 | 4.00 | 4.04 | 3.99 | 4.03 | 3.73 | qfq | 13,806,467 | 55,427,684 | 0.50% |
| 2024-10-21 | 4.04 | 4.05 | 3.97 | 4.01 | 3.71 | qfq | 20,009,592 | 80,126,933 | -0.74% |
| 2024-10-18 | 4.01 | 4.10 | 3.94 | 4.04 | 3.73 | qfq | 23,065,051 | 92,591,032 | 0.50% |
| 2024-10-17 | 4.08 | 4.11 | 3.99 | 4.02 | 3.72 | qfq | 17,271,229 | 69,910,033 | -1.47% |
| 2024-10-16 | 4.02 | 4.11 | 4.00 | 4.08 | 3.77 | qfq | 14,549,048 | 59,301,461 | 0.74% |
| 2024-10-15 | 4.10 | 4.11 | 4.04 | 4.05 | 3.74 | qfq | 14,283,029 | 58,186,452 | -1.46% |
| 2024-10-14 | 4.08 | 4.13 | 4.06 | 4.11 | 3.80 | qfq | 19,210,720 | 78,751,317 | 1.73% |
| 2024-10-11 | 4.19 | 4.20 | 4.03 | 4.04 | 3.73 | qfq | 23,447,489 | 96,089,795 | -3.12% |
| 2024-10-10 | 4.17 | 4.26 | 4.07 | 4.17 | 3.86 | qfq | 27,862,123 | 116,614,192 | 0.97% |
| 2024-10-09 | 4.32 | 4.33 | 4.12 | 4.13 | 3.82 | qfq | 46,552,284 | 196,455,808 | -6.14% |
| 2024-10-08 | 4.67 | 4.72 | 4.19 | 4.40 | 4.07 | qfq | 75,971,238 | 338,372,083 | 2.56% |
| 2024-09-30 | 4.07 | 4.33 | 3.99 | 4.29 | 3.97 | qfq | 59,229,116 | 247,278,193 | 7.79% |
| 2024-09-27 | 4.02 | 4.05 | 3.85 | 3.98 | 3.68 | qfq | 39,531,337 | 155,654,351 | 2.58% |
| 2024-09-26 | 3.73 | 3.88 | 3.72 | 3.88 | 3.59 | qfq | 35,746,745 | 135,940,777 | 4.02% |
| 2024-09-25 | 3.66 | 3.80 | 3.66 | 3.73 | 3.45 | qfq | 39,448,328 | 147,596,688 | 5.37% |
| 2024-09-24 | 3.43 | 3.54 | 3.43 | 3.54 | 3.27 | qfq | 14,522,452 | 50,632,997 | 3.51% |
| 2024-09-23 | 3.41 | 3.43 | 3.40 | 3.42 | 3.16 | qfq | 5,853,928 | 19,997,388 | 0.00% |
| 2024-09-20 | 3.44 | 3.44 | 3.40 | 3.42 | 3.16 | qfq | 5,234,851 | 17,891,289 | -0.58% |
| 2024-09-19 | 3.41 | 3.45 | 3.38 | 3.44 | 3.18 | qfq | 7,154,330 | 24,530,316 | 0.88% |
| 2024-09-18 | 3.42 | 3.42 | 3.33 | 3.41 | 3.15 | qfq | 6,365,238 | 21,436,445 | 0.29% |
| 2024-09-13 | 3.42 | 3.44 | 3.39 | 3.40 | 3.14 | qfq | 4,993,247 | 17,053,228 | 0.00% |
| 2024-09-12 | 3.39 | 3.43 | 3.38 | 3.40 | 3.14 | qfq | 5,766,002 | 19,677,378 | 0.29% |
| 2024-09-11 | 3.44 | 3.45 | 3.38 | 3.39 | 3.13 | qfq | 7,174,144 | 24,463,018 | -2.02% |
| 2024-09-10 | 3.46 | 3.49 | 3.41 | 3.46 | 3.20 | qfq | 6,748,761 | 23,235,136 | 0.29% |
| 2024-09-09 | 3.49 | 3.49 | 3.43 | 3.45 | 3.19 | qfq | 4,977,458 | 17,201,423 | -0.86% |
| 2024-09-06 | 3.50 | 3.53 | 3.48 | 3.48 | 3.22 | qfq | 6,641,759 | 23,294,208 | -0.57% |
| 2024-09-05 | 3.47 | 3.51 | 3.46 | 3.50 | 3.24 | qfq | 5,503,416 | 19,180,219 | 0.86% |
| 2024-09-04 | 3.48 | 3.51 | 3.46 | 3.47 | 3.21 | qfq | 6,455,118 | 22,496,497 | -0.86% |
| 2024-09-03 | 3.52 | 3.53 | 3.47 | 3.50 | 3.24 | qfq | 9,874,673 | 34,596,463 | -0.57% |
| 2024-09-02 | 3.57 | 3.59 | 3.52 | 3.52 | 3.25 | qfq | 13,806,966 | 49,045,804 | -1.95% |
| 2024-08-30 | 3.60 | 3.62 | 3.51 | 3.59 | 3.32 | qfq | 23,631,744 | 84,252,689 | -1.37% |
| 2024-08-29 | 3.69 | 3.72 | 3.59 | 3.64 | 3.37 | qfq | 12,769,417 | 46,338,663 | -1.89% |
| 2024-08-28 | 3.74 | 3.76 | 3.70 | 3.71 | 3.43 | qfq | 6,711,946 | 24,989,366 | -0.80% |
| 2024-08-27 | 3.76 | 3.81 | 3.72 | 3.74 | 3.46 | qfq | 6,664,048 | 25,114,312 | -0.80% |
| 2024-08-26 | 3.75 | 3.78 | 3.71 | 3.77 | 3.49 | qfq | 7,021,450 | 26,351,770 | 0.53% |
| 2024-08-23 | 3.80 | 3.81 | 3.72 | 3.75 | 3.47 | qfq | 7,274,500 | 27,307,915 | -1.32% |
| 2024-08-22 | 3.81 | 3.85 | 3.79 | 3.80 | 3.51 | qfq | 7,915,008 | 30,261,519 | -0.26% |
| 2024-08-21 | 3.83 | 3.83 | 3.77 | 3.81 | 3.52 | qfq | 7,803,150 | 29,657,053 | -0.52% |
| 2024-08-20 | 3.89 | 3.90 | 3.80 | 3.83 | 3.54 | qfq | 9,242,608 | 35,452,663 | -1.54% |
| 2024-08-19 | 3.85 | 3.89 | 3.85 | 3.89 | 3.60 | qfq | 9,913,187 | 38,409,316 | 0.78% |
| 2024-08-16 | 3.85 | 3.87 | 3.84 | 3.86 | 3.57 | qfq | 5,562,922 | 21,464,373 | 0.00% |
| 2024-08-15 | 3.84 | 3.87 | 3.83 | 3.86 | 3.57 | qfq | 7,075,450 | 27,269,904 | 0.26% |
| 2024-08-14 | 3.86 | 3.88 | 3.84 | 3.85 | 3.56 | qfq | 7,470,400 | 28,837,771 | -0.26% |
| 2024-08-13 | 3.82 | 3.86 | 3.81 | 3.86 | 3.57 | qfq | 7,547,226 | 28,992,452 | 0.78% |
| 2024-08-12 | 3.83 | 3.85 | 3.80 | 3.83 | 3.54 | qfq | 6,217,246 | 23,777,180 | -0.26% |
| 2024-08-09 | 3.85 | 3.86 | 3.83 | 3.84 | 3.55 | qfq | 5,944,700 | 22,844,771 | -0.26% |
| 2024-08-08 | 3.82 | 3.86 | 3.81 | 3.85 | 3.56 | qfq | 6,721,650 | 25,846,464 | 0.26% |
| 2024-08-07 | 3.84 | 3.86 | 3.82 | 3.84 | 3.55 | qfq | 7,261,750 | 27,850,681 | 0.00% |
| 2024-08-06 | 3.84 | 3.89 | 3.81 | 3.84 | 3.55 | qfq | 10,518,357 | 40,493,243 | 0.26% |
| 2024-08-05 | 3.87 | 3.89 | 3.82 | 3.83 | 3.54 | qfq | 12,195,907 | 47,126,333 | -0.78% |
| 2024-08-02 | 3.85 | 3.87 | 3.83 | 3.86 | 3.57 | qfq | 12,112,853 | 46,684,516 | 0.00% |
| 2024-08-01 | 3.81 | 3.89 | 3.80 | 3.86 | 3.57 | qfq | 14,090,487 | 54,272,125 | 1.05% |
| 2024-07-31 | 3.79 | 3.86 | 3.78 | 3.82 | 3.53 | qfq | 13,297,224 | 50,835,834 | 0.79% |
| 2024-07-30 | 3.73 | 3.80 | 3.73 | 3.79 | 3.50 | qfq | 8,164,000 | 30,745,937 | 1.07% |
| 2024-07-29 | 3.74 | 3.76 | 3.72 | 3.75 | 3.47 | qfq | 7,179,662 | 26,890,315 | 0.27% |
| 2024-07-26 | 3.71 | 3.75 | 3.71 | 3.74 | 3.46 | qfq | 7,363,480 | 27,450,519 | 0.81% |
| 2024-07-25 | 3.67 | 3.72 | 3.65 | 3.71 | 3.43 | qfq | 9,841,950 | 36,304,341 | 1.37% |
| 2024-07-24 | 3.67 | 3.71 | 3.64 | 3.66 | 3.38 | qfq | 9,639,374 | 35,358,196 | -0.54% |
| 2024-07-23 | 3.65 | 3.73 | 3.65 | 3.68 | 3.40 | qfq | 11,107,311 | 41,056,718 | 0.82% |
| 2024-07-22 | 3.66 | 3.68 | 3.64 | 3.65 | 3.37 | qfq | 5,340,138 | 19,520,189 | -0.54% |
| 2024-07-19 | 3.70 | 3.72 | 3.65 | 3.67 | 3.39 | qfq | 8,064,305 | 29,640,634 | -1.08% |
| 2024-07-18 | 3.69 | 3.72 | 3.63 | 3.71 | 3.43 | qfq | 8,750,745 | 32,150,599 | 0.82% |
| 2024-07-17 | 3.70 | 3.71 | 3.67 | 3.68 | 3.40 | qfq | 5,864,658 | 21,630,465 | -0.54% |
| 2024-07-16 | 3.73 | 3.73 | 3.68 | 3.70 | 3.42 | qfq | 6,016,860 | 22,280,279 | -0.80% |
| 2024-07-15 | 3.73 | 3.73 | 3.68 | 3.73 | 3.45 | qfq | 6,041,350 | 22,415,699 | -0.27% |
| 2024-07-12 | 3.72 | 3.77 | 3.71 | 3.74 | 3.46 | qfq | 7,028,603 | 26,255,091 | 0.54% |
| 2024-07-11 | 3.70 | 3.73 | 3.69 | 3.72 | 3.44 | qfq | 8,428,603 | 31,291,418 | 1.09% |
| 2024-07-10 | 3.71 | 3.72 | 3.67 | 3.68 | 3.40 | qfq | 6,087,938 | 22,425,796 | -1.08% |
| 2024-07-09 | 3.65 | 3.72 | 3.62 | 3.72 | 3.44 | qfq | 9,258,956 | 34,012,104 | 1.92% |
| 2024-07-08 | 3.70 | 3.72 | 3.64 | 3.65 | 3.37 | qfq | 6,760,153 | 24,805,608 | -1.62% |
| 2024-07-05 | 3.73 | 3.75 | 3.69 | 3.71 | 3.43 | qfq | 8,211,810 | 30,514,861 | -0.27% |
| 2024-07-04 | 3.77 | 3.79 | 3.70 | 3.72 | 3.44 | qfq | 6,364,531 | 23,806,493 | -1.59% |
| 2024-07-03 | 3.77 | 3.81 | 3.76 | 3.78 | 3.49 | qfq | 7,477,756 | 28,334,607 | 0.27% |
| 2024-07-02 | 3.72 | 3.78 | 3.71 | 3.77 | 3.49 | qfq | 10,174,931 | 38,186,901 | 1.07% |
| 2024-07-01 | 3.67 | 3.73 | 3.66 | 3.73 | 3.45 | qfq | 7,398,567 | 27,392,248 | 1.91% |
| 2024-06-28 | 3.60 | 3.69 | 3.60 | 3.66 | 3.38 | qfq | 7,203,398 | 26,343,991 | 1.10% |
| 2024-06-27 | 3.66 | 3.66 | 3.61 | 3.62 | 3.35 | qfq | 5,151,807 | 18,742,722 | -1.09% |
| 2024-06-26 | 3.67 | 3.67 | 3.60 | 3.66 | 3.38 | qfq | 6,276,437 | 22,794,456 | 0.55% |
| 2024-06-25 | 3.57 | 3.68 | 3.57 | 3.64 | 3.37 | qfq | 8,639,079 | 31,429,613 | 1.68% |
| 2024-06-24 | 3.65 | 3.66 | 3.56 | 3.58 | 3.31 | qfq | 7,466,700 | 26,854,068 | -2.19% |
| 2024-06-21 | 3.65 | 3.69 | 3.63 | 3.66 | 3.38 | qfq | 4,042,311 | 14,814,426 | 0.27% |
| 2024-06-20 | 3.71 | 3.72 | 3.64 | 3.65 | 3.37 | qfq | 5,487,409 | 20,139,374 | -1.62% |
| 2024-06-19 | 3.71 | 3.75 | 3.70 | 3.71 | 3.43 | qfq | 7,015,781 | 26,118,632 | 0.27% |
| 2024-06-18 | 3.68 | 3.71 | 3.66 | 3.70 | 3.42 | qfq | 5,513,742 | 20,353,065 | 0.54% |
| 2024-06-17 | 3.66 | 3.71 | 3.64 | 3.68 | 3.40 | qfq | 8,527,042 | 31,337,841 | 0.55% |
| 2024-06-14 | 3.64 | 3.67 | 3.61 | 3.66 | 3.38 | qfq | 5,767,100 | 21,020,130 | 0.83% |
| 2024-06-13 | 3.70 | 3.74 | 3.62 | 3.63 | 3.36 | qfq | 7,666,357 | 28,043,667 | -4.97% |
| 2024-06-12 | 3.83 | 3.84 | 3.79 | 3.82 | 3.39 | qfq | 8,835,100 | 33,677,762 | -0.52% |
| 2024-06-11 | 3.88 | 3.88 | 3.81 | 3.84 | 3.41 | qfq | 8,961,928 | 34,341,417 | -0.78% |
| 2024-06-07 | 3.78 | 3.88 | 3.77 | 3.87 | 3.44 | qfq | 8,861,640 | 33,906,686 | 2.93% |
| 2024-06-06 | 3.84 | 3.86 | 3.72 | 3.76 | 3.34 | qfq | 12,489,210 | 47,286,845 | -2.08% |
| 2024-06-05 | 3.92 | 3.92 | 3.84 | 3.84 | 3.41 | qfq | 7,309,323 | 28,295,118 | -1.79% |
| 2024-06-04 | 3.86 | 3.93 | 3.86 | 3.91 | 3.47 | qfq | 8,054,592 | 31,382,005 | 1.03% |
| 2024-06-03 | 3.91 | 3.92 | 3.83 | 3.87 | 3.44 | qfq | 8,900,763 | 34,436,346 | -1.02% |
| 2024-05-31 | 3.92 | 3.94 | 3.90 | 3.91 | 3.47 | qfq | 5,371,840 | 21,055,291 | 0.00% |
| 2024-05-30 | 3.95 | 3.97 | 3.90 | 3.91 | 3.47 | qfq | 6,552,463 | 25,752,334 | -1.51% |
| 2024-05-29 | 3.96 | 4.00 | 3.95 | 3.97 | 3.53 | qfq | 5,839,202 | 23,202,530 | -0.25% |
| 2024-05-28 | 4.03 | 4.03 | 3.97 | 3.98 | 3.53 | qfq | 6,649,200 | 26,555,003 | -1.24% |
| 2024-05-27 | 3.99 | 4.04 | 3.99 | 4.03 | 3.58 | qfq | 9,368,204 | 37,656,393 | 1.00% |
| 2024-05-24 | 3.98 | 4.03 | 3.98 | 3.99 | 3.54 | qfq | 7,132,197 | 28,594,009 | 0.00% |
| 2024-05-23 | 4.04 | 4.05 | 3.97 | 3.99 | 3.54 | qfq | 11,214,250 | 44,864,353 | -1.48% |
| 2024-05-22 | 4.05 | 4.07 | 4.04 | 4.05 | 3.60 | qfq | 7,781,700 | 31,569,498 | 0.00% |
| 2024-05-21 | 4.07 | 4.07 | 4.03 | 4.05 | 3.60 | qfq | 7,599,743 | 30,749,510 | -0.49% |
| 2024-05-20 | 4.05 | 4.07 | 4.03 | 4.07 | 3.61 | qfq | 11,751,524 | 47,671,793 | 0.49% |
| 2024-05-17 | 4.01 | 4.05 | 3.99 | 4.05 | 3.60 | qfq | 11,736,843 | 47,186,281 | 1.50% |
| 2024-05-16 | 3.99 | 4.02 | 3.99 | 3.99 | 3.54 | qfq | 9,987,082 | 39,995,810 | 0.25% |
| 2024-05-15 | 4.02 | 4.02 | 3.98 | 3.98 | 3.53 | qfq | 8,200,612 | 32,826,730 | -0.75% |
| 2024-05-14 | 4.02 | 4.03 | 4.00 | 4.01 | 3.56 | qfq | 9,564,878 | 38,405,178 | -0.25% |
| 2024-05-13 | 4.00 | 4.03 | 3.96 | 4.02 | 3.57 | qfq | 11,523,263 | 46,054,934 | 0.25% |
| 2024-05-10 | 4.00 | 4.02 | 3.97 | 4.01 | 3.56 | qfq | 11,780,955 | 47,126,764 | 0.25% |
| 2024-05-09 | 3.96 | 4.02 | 3.96 | 4.00 | 3.55 | qfq | 10,957,992 | 43,738,554 | 1.01% |
| 2024-05-08 | 3.97 | 4.02 | 3.96 | 3.96 | 3.52 | qfq | 8,124,682 | 32,418,354 | -0.50% |
| 2024-05-07 | 4.02 | 4.02 | 3.96 | 3.98 | 3.53 | qfq | 9,526,550 | 37,967,994 | -1.00% |
| 2024-05-06 | 3.98 | 4.03 | 3.98 | 4.02 | 3.57 | qfq | 14,669,040 | 58,772,663 | 1.26% |
| 2024-04-30 | 3.94 | 3.98 | 3.93 | 3.97 | 3.53 | qfq | 13,096,963 | 51,850,480 | 0.76% |
| 2024-04-29 | 3.88 | 3.95 | 3.86 | 3.94 | 3.50 | qfq | 14,411,858 | 56,379,848 | 1.03% |
| 2024-04-26 | 3.88 | 3.90 | 3.83 | 3.90 | 3.46 | qfq | 12,603,541 | 48,749,745 | 0.52% |
| 2024-04-25 | 3.82 | 3.89 | 3.82 | 3.88 | 3.45 | qfq | 9,538,115 | 36,839,313 | 0.78% |
| 2024-04-24 | 3.84 | 3.86 | 3.82 | 3.85 | 3.42 | qfq | 6,138,547 | 23,560,075 | 0.26% |
| 2024-04-23 | 3.83 | 3.86 | 3.80 | 3.84 | 3.41 | qfq | 8,041,989 | 30,815,195 | -0.26% |
| 2024-04-22 | 3.88 | 3.91 | 3.83 | 3.85 | 3.42 | qfq | 8,570,774 | 33,122,415 | -1.03% |
| 2024-04-19 | 3.85 | 3.92 | 3.84 | 3.89 | 3.46 | qfq | 10,910,069 | 42,403,592 | 0.78% |
| 2024-04-18 | 3.89 | 3.94 | 3.85 | 3.86 | 3.43 | qfq | 13,202,107 | 51,331,164 | -1.03% |
| 2024-04-17 | 3.80 | 3.90 | 3.79 | 3.90 | 3.46 | qfq | 13,388,016 | 51,682,024 | 2.90% |
| 2024-04-16 | 3.90 | 3.90 | 3.79 | 3.79 | 3.37 | qfq | 16,542,730 | 63,508,965 | -3.07% |
| 2024-04-15 | 3.90 | 3.96 | 3.82 | 3.91 | 3.47 | qfq | 16,004,838 | 62,474,400 | 0.77% |
| 2024-04-12 | 3.89 | 3.93 | 3.87 | 3.88 | 3.45 | qfq | 9,687,150 | 37,739,313 | -0.77% |
| 2024-04-11 | 3.85 | 3.92 | 3.80 | 3.91 | 3.47 | qfq | 13,198,266 | 51,258,443 | 1.56% |
| 2024-04-10 | 3.87 | 3.90 | 3.82 | 3.85 | 3.42 | qfq | 9,208,403 | 35,594,643 | -0.52% |
| 2024-04-09 | 3.84 | 3.90 | 3.82 | 3.87 | 3.44 | qfq | 11,661,988 | 45,049,639 | 0.78% |
| 2024-04-08 | 3.85 | 3.89 | 3.83 | 3.84 | 3.41 | qfq | 12,670,384 | 48,937,133 | -0.52% |
| 2024-04-03 | 3.86 | 3.87 | 3.82 | 3.86 | 3.43 | qfq | 15,911,630 | 61,207,645 | 1.05% |
| 2024-04-02 | 3.75 | 3.83 | 3.74 | 3.82 | 3.39 | qfq | 14,667,598 | 55,679,590 | 1.87% |
| 2024-04-01 | 3.71 | 3.75 | 3.71 | 3.75 | 3.33 | qfq | 8,406,271 | 31,415,056 | 1.08% |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.71 | 3.30 | qfq | 8,094,130 | 29,848,488 | 0.54% |
| 2024-03-28 | 3.66 | 3.71 | 3.64 | 3.69 | 3.28 | qfq | 6,096,795 | 22,418,129 | 1.10% |
| 2024-03-27 | 3.69 | 3.71 | 3.65 | 3.65 | 3.24 | qfq | 6,300,601 | 23,207,627 | -1.35% |
| 2024-03-26 | 3.70 | 3.72 | 3.65 | 3.70 | 3.29 | qfq | 8,531,250 | 31,435,039 | -0.27% |
| 2024-03-25 | 3.71 | 3.76 | 3.70 | 3.71 | 3.30 | qfq | 7,192,650 | 26,810,068 | -0.27% |
| 2024-03-22 | 3.77 | 3.78 | 3.70 | 3.72 | 3.30 | qfq | 7,050,922 | 26,293,838 | -1.33% |
| 2024-03-21 | 3.77 | 3.80 | 3.74 | 3.77 | 3.35 | qfq | 7,899,657 | 29,802,264 | 0.00% |
| 2024-03-20 | 3.73 | 3.79 | 3.73 | 3.77 | 3.35 | qfq | 8,773,795 | 32,959,383 | 0.80% |
| 2024-03-19 | 3.77 | 3.77 | 3.72 | 3.74 | 3.32 | qfq | 10,173,352 | 38,127,422 | -0.80% |
| 2024-03-18 | 3.74 | 3.77 | 3.73 | 3.77 | 3.35 | qfq | 9,260,750 | 34,748,107 | 1.07% |
| 2024-03-15 | 3.71 | 3.74 | 3.69 | 3.73 | 3.31 | qfq | 6,564,558 | 24,397,473 | 0.54% |
| 2024-03-14 | 3.70 | 3.74 | 3.70 | 3.71 | 3.30 | qfq | 9,084,608 | 33,784,850 | 0.00% |
| 2024-03-13 | 3.73 | 3.73 | 3.68 | 3.71 | 3.30 | qfq | 6,839,793 | 25,336,418 | -0.54% |
| 2024-03-12 | 3.72 | 3.73 | 3.69 | 3.73 | 3.31 | qfq | 7,252,794 | 26,893,571 | 0.27% |
| 2024-03-11 | 3.69 | 3.72 | 3.68 | 3.72 | 3.30 | qfq | 8,302,930 | 30,774,744 | 0.81% |
| 2024-03-08 | 3.69 | 3.71 | 3.66 | 3.69 | 3.28 | qfq | 5,554,233 | 20,445,800 | 0.00% |
| 2024-03-07 | 3.68 | 3.74 | 3.67 | 3.69 | 3.28 | qfq | 7,118,671 | 26,367,940 | 0.00% |
| 2024-03-06 | 3.67 | 3.70 | 3.66 | 3.69 | 3.28 | qfq | 6,058,700 | 22,274,105 | 0.27% |
| 2024-03-05 | 3.68 | 3.69 | 3.66 | 3.68 | 3.27 | qfq | 4,520,802 | 16,606,928 | -0.27% |
| 2024-03-04 | 3.70 | 3.72 | 3.67 | 3.69 | 3.28 | qfq | 6,937,498 | 25,574,154 | -0.81% |
| 2024-03-01 | 3.72 | 3.74 | 3.70 | 3.72 | 3.30 | qfq | 7,931,349 | 29,474,131 | -0.27% |
| 2024-02-29 | 3.69 | 3.75 | 3.67 | 3.73 | 3.31 | qfq | 9,468,438 | 35,144,777 | 1.36% |
| 2024-02-28 | 3.79 | 3.82 | 3.68 | 3.68 | 3.27 | qfq | 13,070,666 | 49,135,722 | -2.65% |
| 2024-02-27 | 3.75 | 3.78 | 3.71 | 3.78 | 3.36 | qfq | 8,189,908 | 30,778,196 | 0.80% |
| 2024-02-26 | 3.79 | 3.81 | 3.73 | 3.75 | 3.33 | qfq | 9,450,234 | 35,566,690 | -1.32% |
| 2024-02-23 | 3.75 | 3.80 | 3.73 | 3.80 | 3.38 | qfq | 12,690,234 | 47,795,093 | 1.88% |
| 2024-02-22 | 3.75 | 3.76 | 3.71 | 3.73 | 3.31 | qfq | 8,802,582 | 32,846,768 | 0.00% |
| 2024-02-21 | 3.71 | 3.79 | 3.67 | 3.73 | 3.31 | qfq | 12,802,564 | 47,915,116 | 0.27% |
| 2024-02-20 | 3.71 | 3.73 | 3.65 | 3.72 | 3.30 | qfq | 7,488,461 | 27,730,111 | 0.00% |
| 2024-02-19 | 3.70 | 3.75 | 3.65 | 3.72 | 3.30 | qfq | 14,602,983 | 54,139,927 | 1.36% |
| 2024-02-08 | 3.49 | 3.68 | 3.47 | 3.67 | 3.26 | qfq | 18,151,302 | 64,905,244 | 5.76% |
| 2024-02-07 | 3.48 | 3.54 | 3.40 | 3.47 | 3.08 | qfq | 17,797,231 | 61,740,430 | -0.57% |
| 2024-02-06 | 3.40 | 3.57 | 3.29 | 3.49 | 3.10 | qfq | 18,866,743 | 64,490,613 | 2.65% |
| 2024-02-05 | 3.57 | 3.58 | 3.36 | 3.40 | 3.02 | qfq | 18,921,616 | 65,085,667 | -5.03% |
| 2024-02-02 | 3.65 | 3.72 | 3.50 | 3.58 | 3.18 | qfq | 13,285,057 | 47,977,836 | -1.92% |
| 2024-02-01 | 3.71 | 3.74 | 3.61 | 3.65 | 3.24 | qfq | 10,576,135 | 38,890,490 | -2.41% |
| 2024-01-31 | 3.81 | 3.85 | 3.71 | 3.74 | 3.32 | qfq | 11,435,651 | 43,150,760 | -2.35% |
| 2024-01-30 | 3.87 | 3.93 | 3.82 | 3.83 | 3.40 | qfq | 10,300,643 | 40,008,831 | -1.29% |
| 2024-01-29 | 3.93 | 3.96 | 3.88 | 3.88 | 3.45 | qfq | 12,056,050 | 47,188,391 | -1.27% |
| 2024-01-26 | 3.85 | 3.95 | 3.84 | 3.93 | 3.49 | qfq | 16,630,582 | 64,970,824 | 2.34% |
| 2024-01-25 | 3.73 | 3.84 | 3.72 | 3.84 | 3.41 | qfq | 11,746,605 | 44,696,962 | 2.67% |
| 2024-01-24 | 3.61 | 3.74 | 3.57 | 3.74 | 3.32 | qfq | 11,222,210 | 41,074,113 | 3.89% |
| 2024-01-23 | 3.53 | 3.62 | 3.49 | 3.60 | 3.20 | qfq | 9,425,984 | 33,432,236 | 0.84% |
| 2024-01-22 | 3.76 | 3.76 | 3.54 | 3.57 | 3.17 | qfq | 11,979,524 | 43,895,547 | -5.31% |
| 2024-01-19 | 3.79 | 3.81 | 3.74 | 3.77 | 3.35 | qfq | 7,587,854 | 28,652,443 | -0.79% |
| 2024-01-18 | 3.88 | 3.88 | 3.69 | 3.80 | 3.38 | qfq | 18,866,760 | 71,135,538 | -2.31% |
| 2024-01-17 | 3.93 | 3.97 | 3.89 | 3.89 | 3.46 | qfq | 7,533,619 | 29,628,472 | -1.02% |
| 2024-01-16 | 3.95 | 3.96 | 3.90 | 3.93 | 3.49 | qfq | 7,160,931 | 28,107,684 | -0.51% |
| 2024-01-15 | 3.93 | 3.97 | 3.92 | 3.95 | 3.51 | qfq | 6,130,356 | 24,205,154 | 0.51% |
| 2024-01-12 | 3.92 | 3.98 | 3.92 | 3.93 | 3.49 | qfq | 6,892,100 | 27,270,348 | 0.00% |
| 2024-01-11 | 3.92 | 3.95 | 3.91 | 3.93 | 3.49 | qfq | 6,126,802 | 24,067,508 | 0.26% |
| 2024-01-10 | 3.95 | 3.97 | 3.92 | 3.92 | 3.48 | qfq | 3,692,000 | 14,554,883 | -1.01% |
| 2024-01-09 | 3.92 | 3.98 | 3.90 | 3.96 | 3.52 | qfq | 6,509,138 | 25,687,234 | 0.76% |
| 2024-01-08 | 3.95 | 3.97 | 3.92 | 3.93 | 3.49 | qfq | 6,629,200 | 26,133,989 | -0.76% |
| 2024-01-05 | 3.99 | 4.01 | 3.95 | 3.96 | 3.52 | qfq | 9,784,410 | 38,979,724 | -0.25% |
| 2024-01-04 | 3.97 | 4.00 | 3.95 | 3.97 | 3.53 | qfq | 6,541,368 | 25,980,727 | 0.00% |
| 2024-01-03 | 3.95 | 3.99 | 3.93 | 3.97 | 3.53 | qfq | 8,123,735 | 32,228,435 | 0.51% |
| 2024-01-02 | 3.92 | 3.97 | 3.91 | 3.95 | 3.51 | qfq | 8,685,203 | 34,313,569 | 0.77% |
| 2023-12-29 | 3.91 | 3.93 | 3.91 | 3.92 | 3.48 | qfq | 5,837,750 | 22,884,002 | 0.26% |
| 2023-12-28 | 3.89 | 3.93 | 3.87 | 3.91 | 3.47 | qfq | 9,059,840 | 35,331,869 | 0.26% |
| 2023-12-27 | 3.88 | 3.90 | 3.83 | 3.90 | 3.46 | qfq | 6,716,900 | 25,983,566 | 0.78% |
| 2023-12-26 | 3.89 | 3.92 | 3.86 | 3.87 | 3.44 | qfq | 4,974,824 | 19,346,570 | -1.02% |
| 2023-12-25 | 3.94 | 3.94 | 3.87 | 3.91 | 3.47 | qfq | 6,824,017 | 26,599,762 | -0.76% |
| 2023-12-22 | 3.98 | 4.00 | 3.92 | 3.94 | 3.50 | qfq | 8,314,074 | 32,885,173 | -0.76% |
| 2023-12-21 | 3.94 | 3.98 | 3.89 | 3.97 | 3.53 | qfq | 9,715,881 | 38,192,902 | 0.76% |
| 2023-12-20 | 3.98 | 4.02 | 3.94 | 3.94 | 3.50 | qfq | 6,295,715 | 25,021,122 | -1.25% |
| 2023-12-19 | 4.00 | 4.01 | 3.96 | 3.99 | 3.54 | qfq | 8,112,457 | 32,367,219 | -0.50% |
| 2023-12-18 | 4.03 | 4.04 | 4.00 | 4.01 | 3.56 | qfq | 8,307,410 | 33,396,282 | -0.25% |
| 2023-12-15 | 4.03 | 4.05 | 4.01 | 4.02 | 3.57 | qfq | 6,475,342 | 26,098,089 | -0.25% |
| 2023-12-14 | 4.03 | 4.05 | 4.01 | 4.03 | 3.58 | qfq | 6,074,600 | 24,482,162 | 0.50% |
| 2023-12-13 | 4.03 | 4.07 | 4.01 | 4.01 | 3.56 | qfq | 7,376,449 | 29,794,069 | -0.50% |
| 2023-12-12 | 3.98 | 4.04 | 3.98 | 4.03 | 3.58 | qfq | 8,359,930 | 33,522,565 | 1.00% |
| 2023-12-11 | 3.99 | 4.00 | 3.92 | 3.99 | 3.54 | qfq | 14,568,351 | 57,737,784 | -0.25% |
| 2023-12-08 | 4.04 | 4.05 | 3.99 | 4.00 | 3.55 | qfq | 10,705,761 | 43,044,234 | -0.74% |
| 2023-12-07 | 4.05 | 4.05 | 4.02 | 4.03 | 3.58 | qfq | 5,753,750 | 23,213,476 | -0.49% |
| 2023-12-06 | 4.03 | 4.07 | 4.01 | 4.05 | 3.60 | qfq | 8,218,876 | 33,224,175 | 0.50% |
| 2023-12-05 | 4.09 | 4.09 | 4.02 | 4.03 | 3.58 | qfq | 8,247,600 | 33,481,132 | -1.47% |
| 2023-12-04 | 4.07 | 4.10 | 4.05 | 4.09 | 3.63 | qfq | 10,897,212 | 44,476,014 | 0.74% |
| 2023-12-01 | 4.03 | 4.08 | 4.01 | 4.06 | 3.61 | qfq | 8,791,240 | 35,636,408 | 1.25% |
| 2023-11-30 | 4.01 | 4.03 | 3.99 | 4.01 | 3.56 | qfq | 6,492,432 | 26,033,681 | 0.00% |
| 2023-11-29 | 4.05 | 4.06 | 4.00 | 4.01 | 3.56 | qfq | 7,560,431 | 30,420,726 | -1.23% |
| 2023-11-28 | 4.06 | 4.07 | 4.03 | 4.06 | 3.61 | qfq | 6,412,762 | 25,961,884 | 0.00% |
| 2023-11-27 | 4.08 | 4.10 | 4.03 | 4.06 | 3.61 | qfq | 9,059,305 | 36,721,223 | -0.49% |
| 2023-11-24 | 4.09 | 4.10 | 4.06 | 4.08 | 3.62 | qfq | 8,167,010 | 33,362,237 | -0.24% |
| 2023-11-23 | 4.08 | 4.10 | 4.05 | 4.09 | 3.63 | qfq | 4,427,600 | 18,070,643 | 0.49% |
| 2023-11-22 | 4.06 | 4.10 | 4.05 | 4.07 | 3.61 | qfq | 9,292,505 | 37,923,540 | 0.00% |
| 2023-11-21 | 4.05 | 4.13 | 4.04 | 4.07 | 3.61 | qfq | 11,428,750 | 46,612,800 | 0.49% |
| 2023-11-20 | 4.03 | 4.05 | 4.01 | 4.05 | 3.60 | qfq | 7,609,600 | 30,718,426 | 0.75% |
| 2023-11-17 | 4.03 | 4.04 | 4.01 | 4.02 | 3.57 | qfq | 4,617,200 | 18,555,644 | -0.25% |
| 2023-11-16 | 4.03 | 4.05 | 4.01 | 4.03 | 3.58 | qfq | 6,364,004 | 25,667,759 | 0.00% |
| 2023-11-15 | 4.04 | 4.05 | 4.02 | 4.03 | 3.58 | qfq | 4,955,676 | 19,981,893 | 0.00% |
| 2023-11-14 | 4.05 | 4.05 | 4.01 | 4.03 | 3.58 | qfq | 5,794,650 | 23,330,409 | -0.49% |
| 2023-11-13 | 4.05 | 4.06 | 4.00 | 4.05 | 3.60 | qfq | 7,891,069 | 31,789,468 | 0.25% |
| 2023-11-10 | 4.01 | 4.05 | 3.97 | 4.04 | 3.59 | qfq | 9,010,936 | 36,120,020 | 0.00% |
| 2023-11-09 | 4.02 | 4.06 | 4.01 | 4.04 | 3.59 | qfq | 9,594,093 | 38,691,647 | 0.25% |
| 2023-11-08 | 4.05 | 4.06 | 4.01 | 4.03 | 3.58 | qfq | 5,896,550 | 23,777,725 | -0.74% |
| 2023-11-07 | 4.07 | 4.08 | 4.04 | 4.06 | 3.61 | qfq | 5,780,770 | 23,450,945 | -0.25% |
| 2023-11-06 | 4.04 | 4.08 | 4.03 | 4.07 | 3.61 | qfq | 8,218,283 | 33,358,442 | 0.74% |
| 2023-11-03 | 4.04 | 4.06 | 4.02 | 4.04 | 3.59 | qfq | 7,332,287 | 29,660,244 | -0.25% |
| 2023-11-02 | 4.05 | 4.07 | 4.03 | 4.05 | 3.60 | qfq | 5,543,238 | 22,455,225 | 0.25% |
| 2023-11-01 | 4.05 | 4.06 | 4.03 | 4.04 | 3.59 | qfq | 4,128,099 | 16,687,026 | -0.25% |
| 2023-10-31 | 4.03 | 4.06 | 4.01 | 4.05 | 3.60 | qfq | 7,763,361 | 31,349,679 | 0.25% |
| 2023-10-30 | 4.05 | 4.06 | 4.01 | 4.04 | 3.59 | qfq | 6,742,845 | 27,188,272 | -0.25% |
| 2023-10-27 | 4.04 | 4.08 | 4.03 | 4.05 | 3.60 | qfq | 9,541,147 | 38,684,269 | -0.25% |
| 2023-10-26 | 4.04 | 4.07 | 4.01 | 4.06 | 3.61 | qfq | 5,316,858 | 21,483,689 | 0.25% |
| 2023-10-25 | 3.98 | 4.06 | 3.97 | 4.05 | 3.60 | qfq | 9,940,201 | 40,126,710 | 2.27% |
| 2023-10-24 | 3.87 | 3.97 | 3.87 | 3.96 | 3.52 | qfq | 8,465,079 | 33,300,636 | 2.59% |
| 2023-10-23 | 3.95 | 3.96 | 3.85 | 3.86 | 3.43 | qfq | 7,920,231 | 30,846,866 | -2.28% |
| 2023-10-20 | 3.98 | 4.01 | 3.94 | 3.95 | 3.51 | qfq | 7,735,914 | 30,671,885 | -0.75% |
| 2023-10-19 | 4.01 | 4.03 | 3.98 | 3.98 | 3.53 | qfq | 7,083,900 | 28,338,992 | -1.00% |
| 2023-10-18 | 4.07 | 4.08 | 4.02 | 4.02 | 3.57 | qfq | 9,586,450 | 38,784,972 | -1.47% |
| 2023-10-17 | 4.05 | 4.10 | 4.05 | 4.08 | 3.62 | qfq | 6,351,500 | 25,862,110 | 0.49% |
| 2023-10-16 | 4.05 | 4.08 | 4.03 | 4.06 | 3.61 | qfq | 6,080,949 | 24,668,704 | 0.25% |
| 2023-10-13 | 4.07 | 4.08 | 4.03 | 4.05 | 3.60 | qfq | 7,229,417 | 29,276,918 | -0.98% |
| 2023-10-12 | 4.05 | 4.11 | 4.05 | 4.09 | 3.63 | qfq | 7,540,752 | 30,815,688 | 0.99% |
| 2023-10-11 | 4.08 | 4.09 | 4.03 | 4.05 | 3.60 | qfq | 10,503,300 | 42,607,564 | -0.74% |
| 2023-10-10 | 4.13 | 4.15 | 4.08 | 4.08 | 3.62 | qfq | 8,892,856 | 36,476,503 | -1.21% |
| 2023-10-09 | 4.15 | 4.16 | 4.09 | 4.13 | 3.67 | qfq | 9,399,772 | 38,773,331 | -0.48% |
| 2023-09-28 | 4.15 | 4.17 | 4.13 | 4.15 | 3.69 | qfq | 7,592,000 | 31,470,977 | 0.24% |
| 2023-09-27 | 4.18 | 4.20 | 4.14 | 4.14 | 3.68 | qfq | 9,078,506 | 37,781,543 | -0.96% |
| 2023-09-26 | 4.16 | 4.22 | 4.15 | 4.18 | 3.71 | qfq | 8,931,853 | 37,390,664 | 0.00% |
| 2023-09-25 | 4.15 | 4.20 | 4.14 | 4.18 | 3.71 | qfq | 9,417,887 | 39,291,327 | 0.24% |
| 2023-09-22 | 4.17 | 4.19 | 4.13 | 4.17 | 3.70 | qfq | 11,288,657 | 46,937,597 | 0.00% |
| 2023-09-21 | 4.15 | 4.21 | 4.15 | 4.17 | 3.70 | qfq | 9,440,420 | 39,388,160 | 0.24% |
| 2023-09-20 | 4.24 | 4.24 | 4.14 | 4.16 | 3.69 | qfq | 10,433,200 | 43,550,677 | -1.89% |
| 2023-09-19 | 4.18 | 4.27 | 4.17 | 4.24 | 3.77 | qfq | 16,987,314 | 71,883,440 | 1.68% |
| 2023-09-18 | 4.21 | 4.21 | 4.12 | 4.17 | 3.70 | qfq | 9,854,634 | 40,985,250 | -0.24% |
| 2023-09-15 | 4.16 | 4.24 | 4.15 | 4.18 | 3.71 | qfq | 15,175,544 | 63,649,900 | 0.72% |
| 2023-09-14 | 4.15 | 4.16 | 4.09 | 4.15 | 3.69 | qfq | 7,232,239 | 29,904,035 | 0.73% |
| 2023-09-13 | 4.12 | 4.16 | 4.09 | 4.12 | 3.66 | qfq | 7,133,582 | 29,422,948 | 0.24% |
| 2023-09-12 | 4.11 | 4.13 | 4.08 | 4.11 | 3.65 | qfq | 6,411,657 | 26,331,776 | 0.00% |
| 2023-09-11 | 4.06 | 4.11 | 4.05 | 4.11 | 3.65 | qfq | 9,999,006 | 40,859,941 | 0.98% |
| 2023-09-08 | 4.10 | 4.11 | 4.06 | 4.07 | 3.61 | qfq | 11,702,192 | 47,663,032 | -0.97% |
| 2023-09-07 | 4.13 | 4.17 | 4.11 | 4.11 | 3.65 | qfq | 7,506,123 | 31,058,243 | -0.72% |
| 2023-09-06 | 4.20 | 4.20 | 4.12 | 4.14 | 3.68 | qfq | 9,297,600 | 38,511,296 | -0.72% |
| 2023-09-05 | 4.24 | 4.25 | 4.13 | 4.17 | 3.70 | qfq | 13,295,379 | 55,429,721 | -1.65% |
| 2023-09-04 | 4.08 | 4.31 | 4.08 | 4.24 | 3.77 | qfq | 27,022,533 | 114,384,948 | 3.92% |
| 2023-09-01 | 4.04 | 4.10 | 4.03 | 4.08 | 3.62 | qfq | 7,798,317 | 31,737,261 | 0.99% |
| 2023-08-31 | 4.08 | 4.11 | 4.04 | 4.04 | 3.59 | qfq | 12,454,367 | 50,577,105 | -0.98% |
| 2023-08-30 | 4.24 | 4.25 | 4.08 | 4.08 | 3.62 | qfq | 27,791,726 | 115,101,629 | -4.23% |
| 2023-08-29 | 4.27 | 4.31 | 4.20 | 4.26 | 3.78 | qfq | 17,925,850 | 76,102,482 | -0.23% |
| 2023-08-28 | 4.38 | 4.45 | 4.26 | 4.27 | 3.79 | qfq | 21,435,878 | 93,157,081 | 1.91% |
| 2023-08-25 | 4.14 | 4.29 | 4.12 | 4.19 | 3.72 | qfq | 14,803,513 | 62,342,035 | 1.21% |
| 2023-08-24 | 4.23 | 4.25 | 4.14 | 4.14 | 3.68 | qfq | 12,827,921 | 53,524,285 | -2.13% |
| 2023-08-23 | 4.27 | 4.29 | 4.22 | 4.23 | 3.76 | qfq | 9,474,527 | 40,277,751 | -0.47% |
| 2023-08-22 | 4.27 | 4.28 | 4.21 | 4.25 | 3.77 | qfq | 8,205,422 | 34,822,388 | 0.00% |
| 2023-08-21 | 4.30 | 4.32 | 4.25 | 4.25 | 3.77 | qfq | 8,961,608 | 38,356,318 | -0.93% |
| 2023-08-18 | 4.28 | 4.35 | 4.26 | 4.29 | 3.81 | qfq | 12,877,324 | 55,575,138 | 0.23% |
| 2023-08-17 | 4.24 | 4.29 | 4.21 | 4.28 | 3.80 | qfq | 10,061,121 | 42,776,449 | 0.47% |
| 2023-08-16 | 4.29 | 4.29 | 4.20 | 4.26 | 3.78 | qfq | 8,109,845 | 34,474,629 | -0.47% |
| 2023-08-15 | 4.24 | 4.30 | 4.21 | 4.28 | 3.80 | qfq | 9,910,607 | 42,208,664 | 1.18% |
| 2023-08-14 | 4.18 | 4.25 | 4.16 | 4.23 | 3.76 | qfq | 8,153,323 | 34,317,156 | 0.71% |
| 2023-08-11 | 4.29 | 4.29 | 4.19 | 4.20 | 3.73 | qfq | 8,069,637 | 34,126,740 | -1.87% |
| 2023-08-10 | 4.22 | 4.29 | 4.22 | 4.28 | 3.80 | qfq | 7,983,805 | 34,059,767 | 1.18% |
| 2023-08-09 | 4.27 | 4.27 | 4.22 | 4.23 | 3.76 | qfq | 6,293,800 | 26,705,842 | -0.70% |
| 2023-08-08 | 4.31 | 4.31 | 4.25 | 4.26 | 3.78 | qfq | 7,039,627 | 30,062,806 | -0.70% |
| 2023-08-07 | 4.35 | 4.35 | 4.27 | 4.29 | 3.81 | qfq | 13,264,860 | 57,053,532 | -1.61% |
| 2023-08-04 | 4.40 | 4.42 | 4.33 | 4.36 | 3.87 | qfq | 12,744,948 | 55,601,455 | 0.00% |
| 2023-08-03 | 4.38 | 4.39 | 4.32 | 4.36 | 3.87 | qfq | 10,749,516 | 46,810,766 | -0.46% |
| 2023-08-02 | 4.38 | 4.39 | 4.34 | 4.38 | 3.89 | qfq | 10,624,288 | 46,472,431 | 0.00% |
| 2023-08-01 | 4.35 | 4.39 | 4.34 | 4.38 | 3.89 | qfq | 11,901,384 | 52,013,960 | 0.69% |
| 2023-07-31 | 4.27 | 4.37 | 4.27 | 4.35 | 3.86 | qfq | 17,937,748 | 77,758,106 | 1.64% |
| 2023-07-28 | 4.22 | 4.30 | 4.22 | 4.28 | 3.80 | qfq | 12,570,026 | 53,625,653 | 1.18% |
| 2023-07-27 | 4.24 | 4.24 | 4.21 | 4.23 | 3.76 | qfq | 7,055,290 | 29,841,056 | 0.00% |
| 2023-07-26 | 4.21 | 4.24 | 4.20 | 4.23 | 3.76 | qfq | 5,951,810 | 25,100,108 | 0.24% |
| 2023-07-25 | 4.19 | 4.24 | 4.18 | 4.22 | 3.75 | qfq | 10,815,040 | 45,530,657 | 0.96% |
| 2023-07-24 | 4.16 | 4.19 | 4.14 | 4.18 | 3.71 | qfq | 6,492,290 | 27,083,431 | 0.48% |
| 2023-07-21 | 4.12 | 4.17 | 4.12 | 4.16 | 3.69 | qfq | 9,011,618 | 37,370,593 | 0.97% |
| 2023-07-20 | 4.15 | 4.16 | 4.10 | 4.12 | 3.66 | qfq | 5,932,050 | 24,533,995 | -0.72% |
| 2023-07-19 | 4.13 | 4.15 | 4.12 | 4.15 | 3.69 | qfq | 7,665,627 | 31,728,391 | 0.73% |
| 2023-07-18 | 4.10 | 4.13 | 4.08 | 4.12 | 3.66 | qfq | 5,517,155 | 22,688,408 | 0.49% |