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
泸天化000912.SZ
最近收盘价3.512026-07-17
最近交易日2026-07-17
成交量（股）28,923,240
成交额（元）101,813,745
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.46 | 3.63 | 3.44 | 3.51 | 3.51 | qfq | 28,923,240 | 101,813,745 | 0.86% |
| 2026-07-16 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | qfq | 19,206,192 | 67,022,988 | -0.85% |
| 2026-07-15 | 3.38 | 3.55 | 3.36 | 3.51 | 3.51 | qfq | 29,342,173 | 102,320,213 | 2.93% |
| 2026-07-14 | 3.32 | 3.41 | 3.29 | 3.41 | 3.41 | qfq | 20,142,200 | 67,984,484 | 3.33% |
| 2026-07-13 | 3.36 | 3.40 | 3.27 | 3.30 | 3.30 | qfq | 13,200,686 | 43,698,435 | -2.08% |
| 2026-07-10 | 3.26 | 3.40 | 3.20 | 3.37 | 3.37 | qfq | 22,771,900 | 76,050,079 | 2.74% |
| 2026-07-09 | 3.28 | 3.35 | 3.23 | 3.28 | 3.28 | qfq | 15,402,901 | 50,439,414 | 0.00% |
| 2026-07-08 | 3.32 | 3.34 | 3.25 | 3.28 | 3.28 | qfq | 11,897,500 | 39,055,435 | -0.30% |
| 2026-07-07 | 3.38 | 3.38 | 3.25 | 3.29 | 3.29 | qfq | 12,788,687 | 42,143,499 | -2.66% |
| 2026-07-06 | 3.39 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 16,388,406 | 55,798,335 | -0.59% |
| 2026-07-03 | 3.42 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 14,809,484 | 50,273,703 | -0.29% |
| 2026-07-02 | 3.37 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 22,238,400 | 75,892,953 | 1.19% |
| 2026-07-01 | 3.21 | 3.41 | 3.18 | 3.37 | 3.37 | qfq | 28,547,478 | 94,830,767 | 4.98% |
| 2026-06-30 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | qfq | 15,353,301 | 49,353,931 | -1.83% |
| 2026-06-29 | 3.25 | 3.30 | 3.17 | 3.27 | 3.27 | qfq | 17,191,100 | 55,705,504 | 0.31% |
| 2026-06-26 | 3.30 | 3.36 | 3.23 | 3.26 | 3.26 | qfq | 18,560,208 | 60,892,569 | -2.10% |
| 2026-06-25 | 3.38 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 19,145,686 | 63,416,775 | -2.06% |
| 2026-06-24 | 3.46 | 3.48 | 3.35 | 3.40 | 3.40 | qfq | 18,691,434 | 63,536,973 | -2.02% |
| 2026-06-23 | 3.47 | 3.57 | 3.45 | 3.47 | 3.47 | qfq | 23,777,766 | 83,721,138 | -0.29% |
| 2026-06-22 | 3.41 | 3.50 | 3.31 | 3.48 | 3.48 | qfq | 25,801,994 | 87,826,510 | 2.05% |
| 2026-06-18 | 3.46 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 16,720,836 | 57,245,849 | -1.73% |
| 2026-06-17 | 3.59 | 3.60 | 3.45 | 3.47 | 3.47 | qfq | 25,306,749 | 88,153,267 | -3.07% |
| 2026-06-16 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | qfq | 22,136,273 | 79,570,593 | -2.72% |
| 2026-06-15 | 3.70 | 3.77 | 3.62 | 3.68 | 3.68 | qfq | 28,416,720 | 104,866,748 | -0.54% |
| 2026-06-12 | 3.67 | 3.76 | 3.59 | 3.70 | 3.70 | qfq | 38,846,740 | 143,061,717 | -0.27% |
| 2026-06-11 | 3.68 | 3.83 | 3.61 | 3.71 | 3.71 | qfq | 40,570,333 | 150,102,379 | 2.49% |
| 2026-06-10 | 3.60 | 3.67 | 3.57 | 3.62 | 3.62 | qfq | 19,792,900 | 71,478,298 | 0.28% |
| 2026-06-09 | 3.68 | 3.69 | 3.55 | 3.61 | 3.61 | qfq | 20,086,385 | 72,115,135 | -1.10% |
| 2026-06-08 | 3.65 | 3.75 | 3.60 | 3.65 | 3.65 | qfq | 25,437,127 | 93,381,367 | -1.08% |
| 2026-06-05 | 3.67 | 3.73 | 3.64 | 3.69 | 3.69 | qfq | 20,167,900 | 74,463,350 | 0.54% |
| 2026-06-04 | 3.77 | 3.79 | 3.64 | 3.67 | 3.67 | qfq | 23,244,956 | 85,977,532 | -3.17% |
| 2026-06-03 | 3.82 | 3.82 | 3.73 | 3.79 | 3.79 | qfq | 19,803,901 | 74,633,582 | -0.79% |
| 2026-06-02 | 3.90 | 3.91 | 3.77 | 3.82 | 3.82 | qfq | 22,511,333 | 85,785,339 | -1.80% |
| 2026-06-01 | 3.76 | 3.91 | 3.74 | 3.89 | 3.89 | qfq | 28,464,800 | 109,917,802 | 3.18% |
| 2026-05-29 | 3.81 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 24,337,609 | 92,346,797 | -0.53% |
| 2026-05-28 | 3.76 | 3.84 | 3.74 | 3.79 | 3.79 | qfq | 26,201,198 | 99,277,824 | 1.07% |
| 2026-05-27 | 3.83 | 3.86 | 3.72 | 3.75 | 3.75 | qfq | 24,966,948 | 94,061,614 | -2.34% |
| 2026-05-26 | 3.90 | 3.91 | 3.78 | 3.84 | 3.84 | qfq | 31,793,947 | 121,526,039 | -2.29% |
| 2026-05-25 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | qfq | 21,443,460 | 84,497,737 | -2.00% |
| 2026-05-22 | 3.96 | 4.05 | 3.92 | 4.01 | 4.01 | qfq | 25,155,725 | 99,996,400 | 1.78% |
| 2026-05-21 | 4.08 | 4.12 | 3.94 | 3.94 | 3.94 | qfq | 29,939,935 | 120,945,036 | -3.67% |
| 2026-05-20 | 4.11 | 4.12 | 4.02 | 4.09 | 4.09 | qfq | 26,116,742 | 106,041,828 | -0.97% |
| 2026-05-19 | 4.19 | 4.20 | 4.08 | 4.13 | 4.13 | qfq | 36,806,334 | 152,064,381 | -2.13% |
| 2026-05-18 | 4.32 | 4.33 | 4.18 | 4.22 | 4.22 | qfq | 32,553,169 | 137,477,223 | -2.76% |
| 2026-05-15 | 4.32 | 4.40 | 4.26 | 4.34 | 4.34 | qfq | 31,947,712 | 138,695,284 | 0.23% |
| 2026-05-14 | 4.36 | 4.40 | 4.31 | 4.33 | 4.33 | qfq | 29,450,758 | 128,132,785 | -0.92% |
| 2026-05-13 | 4.34 | 4.40 | 4.32 | 4.37 | 4.37 | qfq | 27,727,518 | 120,960,219 | 0.46% |
| 2026-05-12 | 4.47 | 4.48 | 4.32 | 4.35 | 4.35 | qfq | 39,955,980 | 174,017,847 | -2.90% |
| 2026-05-11 | 4.50 | 4.55 | 4.46 | 4.48 | 4.48 | qfq | 42,480,939 | 191,030,968 | -0.44% |
| 2026-05-08 | 4.48 | 4.55 | 4.46 | 4.50 | 4.50 | qfq | 38,670,276 | 173,642,744 | 0.22% |
| 2026-05-07 | 4.68 | 4.69 | 4.46 | 4.49 | 4.49 | qfq | 82,972,351 | 375,359,993 | -5.87% |
| 2026-05-06 | 4.85 | 4.88 | 4.67 | 4.77 | 4.77 | qfq | 75,603,736 | 357,861,638 | -2.05% |
| 2026-04-30 | 5.08 | 5.15 | 4.86 | 4.87 | 4.87 | qfq | 106,539,946 | 528,521,668 | -7.41% |
| 2026-04-29 | 5.26 | 5.35 | 5.18 | 5.26 | 5.26 | qfq | 87,352,882 | 460,114,356 | -1.87% |
| 2026-04-28 | 5.12 | 5.43 | 5.10 | 5.36 | 5.36 | qfq | 132,807,603 | 706,901,872 | 4.89% |
| 2026-04-27 | 5.26 | 5.26 | 5.00 | 5.11 | 5.11 | qfq | 119,162,534 | 607,423,196 | -2.85% |
| 2026-04-24 | 5.00 | 5.43 | 4.96 | 5.26 | 5.26 | qfq | 170,543,673 | 902,447,524 | 6.48% |
| 2026-04-23 | 4.91 | 5.05 | 4.78 | 4.94 | 4.94 | qfq | 55,224,448 | 272,096,233 | 0.41% |
| 2026-04-22 | 4.85 | 4.98 | 4.85 | 4.92 | 4.92 | qfq | 38,413,410 | 188,741,344 | -0.40% |
| 2026-04-21 | 4.87 | 5.00 | 4.73 | 4.94 | 4.94 | qfq | 53,721,249 | 262,049,798 | 1.02% |
| 2026-04-20 | 4.85 | 4.90 | 4.78 | 4.89 | 4.89 | qfq | 36,096,015 | 174,947,494 | 1.03% |
| 2026-04-17 | 4.92 | 4.97 | 4.79 | 4.84 | 4.84 | qfq | 49,447,100 | 239,413,987 | -2.02% |
| 2026-04-16 | 5.04 | 5.06 | 4.90 | 4.94 | 4.94 | qfq | 59,607,742 | 294,494,837 | -1.79% |
| 2026-04-15 | 5.18 | 5.20 | 5.01 | 5.03 | 5.03 | qfq | 48,197,946 | 245,046,330 | -3.64% |
| 2026-04-14 | 5.14 | 5.25 | 5.01 | 5.22 | 5.22 | qfq | 62,906,021 | 323,976,211 | 1.16% |
| 2026-04-13 | 5.22 | 5.24 | 4.97 | 5.16 | 5.16 | qfq | 76,478,814 | 390,641,522 | 1.98% |
| 2026-04-10 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | qfq | 45,855,100 | 232,939,382 | -1.56% |
| 2026-04-09 | 5.21 | 5.27 | 5.05 | 5.14 | 5.14 | qfq | 65,561,022 | 336,851,957 | -0.58% |
| 2026-04-08 | 5.19 | 5.26 | 5.02 | 5.17 | 5.17 | qfq | 111,713,407 | 579,020,309 | -1.90% |
| 2026-04-07 | 4.79 | 5.27 | 4.76 | 5.27 | 5.27 | qfq | 93,440,309 | 479,218,431 | 10.02% |
| 2026-04-03 | 5.16 | 5.17 | 4.70 | 4.79 | 4.79 | qfq | 75,146,256 | 363,077,874 | -7.88% |
| 2026-04-02 | 5.17 | 5.33 | 5.11 | 5.20 | 5.20 | qfq | 61,879,917 | 322,074,410 | 0.78% |
| 2026-04-01 | 5.29 | 5.34 | 5.13 | 5.16 | 5.16 | qfq | 55,984,048 | 291,357,055 | -1.34% |
| 2026-03-31 | 5.48 | 5.68 | 5.20 | 5.23 | 5.23 | qfq | 86,666,035 | 464,334,194 | -5.77% |
| 2026-03-30 | 5.70 | 5.85 | 5.48 | 5.55 | 5.55 | qfq | 103,482,431 | 580,909,694 | -0.72% |
| 2026-03-27 | 5.09 | 5.70 | 5.09 | 5.59 | 5.59 | qfq | 140,674,160 | 774,649,051 | 6.68% |
| 2026-03-26 | 5.19 | 5.38 | 5.15 | 5.24 | 5.24 | qfq | 100,076,339 | 526,068,786 | 1.16% |
| 2026-03-25 | 5.07 | 5.21 | 4.99 | 5.18 | 5.18 | qfq | 78,336,364 | 401,370,139 | 0.78% |
| 2026-03-24 | 5.08 | 5.16 | 4.92 | 5.14 | 5.14 | qfq | 84,890,040 | 427,911,080 | -0.39% |
| 2026-03-23 | 4.96 | 5.35 | 4.85 | 5.16 | 5.16 | qfq | 119,830,473 | 617,624,861 | 2.79% |
| 2026-03-20 | 5.30 | 5.41 | 5.01 | 5.02 | 5.02 | qfq | 118,091,841 | 606,853,388 | -9.55% |
| 2026-03-19 | 5.98 | 6.10 | 5.50 | 5.55 | 5.55 | qfq | 127,458,442 | 731,525,251 | -4.64% |
| 2026-03-18 | 6.14 | 6.14 | 5.82 | 5.82 | 5.82 | qfq | 171,210,277 | 1,011,849,464 | -10.05% |
| 2026-03-17 | 5.81 | 6.70 | 5.79 | 6.47 | 6.47 | qfq | 241,803,490 | 1,491,899,735 | 5.72% |
| 2026-03-16 | 6.12 | 6.62 | 6.00 | 6.12 | 6.12 | qfq | 240,776,291 | 1,517,719,336 | 1.66% |
| 2026-03-13 | 5.64 | 6.16 | 5.64 | 6.02 | 6.02 | qfq | 224,042,768 | 1,349,844,952 | 7.50% |
| 2026-03-12 | 5.69 | 5.89 | 5.56 | 5.60 | 5.60 | qfq | 143,851,535 | 821,591,843 | -0.88% |
| 2026-03-11 | 5.47 | 5.74 | 5.37 | 5.65 | 5.65 | qfq | 128,746,498 | 715,260,158 | 2.36% |
| 2026-03-10 | 5.31 | 5.69 | 5.31 | 5.52 | 5.52 | qfq | 140,090,712 | 772,182,250 | -4.17% |
| 2026-03-09 | 6.03 | 6.09 | 5.76 | 5.76 | 5.76 | qfq | 175,387,726 | 1,044,377,070 | 3.97% |
| 2026-03-06 | 5.09 | 5.71 | 5.09 | 5.54 | 5.54 | qfq | 131,634,529 | 712,519,962 | 5.32% |
| 2026-03-05 | 5.39 | 5.51 | 5.11 | 5.26 | 5.26 | qfq | 133,389,747 | 695,555,754 | -7.39% |
| 2026-03-04 | 5.22 | 5.69 | 4.97 | 5.68 | 5.68 | qfq | 148,616,519 | 789,617,259 | 5.19% |
| 2026-03-03 | 5.57 | 5.84 | 5.37 | 5.40 | 5.40 | qfq | 178,832,382 | 1,004,829,707 | 0.93% |
| 2026-03-02 | 5.14 | 5.35 | 5.01 | 5.35 | 5.35 | qfq | 64,140,325 | 335,189,187 | 10.08% |
| 2026-02-27 | 4.70 | 4.86 | 4.69 | 4.86 | 4.86 | qfq | 25,865,099 | 124,135,039 | 2.53% |
| 2026-02-26 | 4.92 | 4.93 | 4.68 | 4.74 | 4.74 | qfq | 37,045,907 | 177,051,949 | -3.46% |
| 2026-02-25 | 4.82 | 5.00 | 4.81 | 4.91 | 4.91 | qfq | 36,416,451 | 179,298,732 | 2.08% |
| 2026-02-24 | 4.65 | 4.82 | 4.65 | 4.81 | 4.81 | qfq | 27,714,600 | 132,098,392 | 5.25% |
| 2026-02-13 | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 13,346,100 | 61,434,000 | -1.93% |
| 2026-02-12 | 4.73 | 4.81 | 4.64 | 4.66 | 4.66 | qfq | 13,892,305 | 65,223,211 | -1.27% |
| 2026-02-11 | 4.63 | 4.76 | 4.62 | 4.72 | 4.72 | qfq | 18,224,200 | 85,943,098 | 1.51% |
| 2026-02-10 | 4.68 | 4.70 | 4.59 | 4.65 | 4.65 | qfq | 12,341,800 | 57,378,032 | -0.64% |
| 2026-02-09 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 12,525,200 | 58,375,786 | 1.52% |
| 2026-02-06 | 4.58 | 4.70 | 4.51 | 4.61 | 4.61 | qfq | 12,922,015 | 59,772,042 | 0.44% |
| 2026-02-05 | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | qfq | 14,059,110 | 64,925,965 | -1.08% |
| 2026-02-04 | 4.58 | 4.67 | 4.53 | 4.64 | 4.64 | qfq | 15,681,005 | 72,477,931 | 1.31% |
| 2026-02-03 | 4.49 | 4.59 | 4.43 | 4.58 | 4.58 | qfq | 23,672,800 | 107,285,603 | 3.39% |
| 2026-02-02 | 4.72 | 4.72 | 4.41 | 4.43 | 4.43 | qfq | 31,509,506 | 142,773,593 | -7.52% |
| 2026-01-30 | 4.64 | 4.82 | 4.62 | 4.79 | 4.79 | qfq | 40,908,162 | 194,665,390 | 1.91% |
| 2026-01-29 | 4.59 | 4.84 | 4.58 | 4.70 | 4.70 | qfq | 44,604,999 | 211,325,604 | 2.17% |
| 2026-01-28 | 4.50 | 4.64 | 4.48 | 4.60 | 4.60 | qfq | 30,901,724 | 141,693,643 | 2.45% |
| 2026-01-27 | 4.53 | 4.59 | 4.45 | 4.49 | 4.49 | qfq | 17,330,700 | 77,917,014 | -0.66% |
| 2026-01-26 | 4.49 | 4.55 | 4.46 | 4.52 | 4.52 | qfq | 17,796,882 | 80,292,352 | 0.67% |
| 2026-01-23 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | qfq | 18,614,976 | 83,302,850 | 0.22% |
| 2026-01-22 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | qfq | 21,520,158 | 95,923,765 | 2.05% |
| 2026-01-21 | 4.35 | 4.39 | 4.31 | 4.39 | 4.39 | qfq | 13,620,934 | 59,321,604 | 0.69% |
| 2026-01-20 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | qfq | 15,175,111 | 65,734,008 | 0.93% |
| 2026-01-19 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | qfq | 15,827,520 | 67,714,772 | 2.13% |
| 2026-01-16 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 7,663,572 | 32,446,761 | -0.70% |
| 2026-01-15 | 4.22 | 4.29 | 4.22 | 4.26 | 4.26 | qfq | 8,876,602 | 37,785,061 | 0.71% |
| 2026-01-14 | 4.25 | 4.28 | 4.19 | 4.23 | 4.23 | qfq | 14,724,371 | 62,510,570 | -0.47% |
| 2026-01-13 | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | qfq | 17,572,176 | 75,321,541 | -0.70% |
| 2026-01-12 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | qfq | 11,951,474 | 51,021,327 | 0.47% |
| 2026-01-09 | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | qfq | 12,667,839 | 53,816,172 | 0.47% |
| 2026-01-08 | 4.21 | 4.25 | 4.20 | 4.24 | 4.24 | qfq | 7,327,503 | 30,968,461 | 0.47% |
| 2026-01-07 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 8,583,900 | 36,386,766 | -0.94% |
| 2026-01-06 | 4.18 | 4.28 | 4.17 | 4.26 | 4.26 | qfq | 13,537,632 | 57,471,498 | 1.91% |
| 2026-01-05 | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 6,862,588 | 28,641,250 | 0.72% |
| 2025-12-31 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | qfq | 10,465,715 | 43,305,142 | -0.95% |
| 2025-12-30 | 4.18 | 4.24 | 4.13 | 4.19 | 4.19 | qfq | 8,960,700 | 37,510,477 | 0.00% |
| 2025-12-29 | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | qfq | 7,517,345 | 31,534,738 | -0.71% |
| 2025-12-26 | 4.22 | 4.24 | 4.20 | 4.22 | 4.22 | qfq | 7,577,697 | 32,015,227 | 0.00% |
| 2025-12-25 | 4.19 | 4.23 | 4.18 | 4.22 | 4.22 | qfq | 6,363,300 | 26,799,394 | 0.48% |
| 2025-12-24 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | qfq | 5,681,815 | 23,793,755 | 0.72% |
| 2025-12-23 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | qfq | 5,534,400 | 23,134,168 | -0.71% |
| 2025-12-22 | 4.20 | 4.23 | 4.19 | 4.20 | 4.20 | qfq | 6,997,137 | 29,472,317 | 0.24% |
| 2025-12-19 | 4.16 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 6,200,048 | 25,917,527 | 0.96% |
| 2025-12-18 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | qfq | 6,062,200 | 25,199,526 | 0.48% |
| 2025-12-17 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 7,053,232 | 28,893,144 | 0.49% |
| 2025-12-16 | 4.15 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 8,281,796 | 34,039,555 | -1.20% |
| 2025-12-15 | 4.12 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 6,625,299 | 27,479,772 | 0.97% |
| 2025-12-12 | 4.17 | 4.19 | 4.12 | 4.12 | 4.12 | qfq | 10,393,909 | 43,152,596 | -1.44% |
| 2025-12-11 | 4.29 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 13,315,100 | 55,974,647 | -2.34% |
| 2025-12-10 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 10,282,859 | 43,916,330 | 0.23% |
| 2025-12-09 | 4.36 | 4.37 | 4.27 | 4.27 | 4.27 | qfq | 13,616,900 | 58,527,426 | -2.29% |
| 2025-12-08 | 4.41 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 10,555,159 | 46,300,242 | -0.91% |
| 2025-12-05 | 4.32 | 4.41 | 4.28 | 4.41 | 4.41 | qfq | 12,581,586 | 54,931,200 | 2.32% |
| 2025-12-04 | 4.41 | 4.43 | 4.30 | 4.31 | 4.31 | qfq | 11,951,801 | 51,923,684 | -2.49% |
| 2025-12-03 | 4.44 | 4.47 | 4.40 | 4.42 | 4.42 | qfq | 9,400,173 | 41,619,142 | -0.90% |
| 2025-12-02 | 4.40 | 4.47 | 4.35 | 4.46 | 4.46 | qfq | 13,278,301 | 58,728,587 | 1.13% |
| 2025-12-01 | 4.46 | 4.49 | 4.40 | 4.41 | 4.41 | qfq | 12,532,005 | 55,645,661 | -0.90% |
| 2025-11-28 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | qfq | 13,976,106 | 61,748,770 | 1.83% |
| 2025-11-27 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | qfq | 10,866,100 | 47,649,312 | -0.46% |
| 2025-11-26 | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | qfq | 14,361,878 | 62,957,643 | 0.92% |
| 2025-11-25 | 4.27 | 4.36 | 4.26 | 4.35 | 4.35 | qfq | 13,486,277 | 58,304,337 | 1.87% |
| 2025-11-24 | 4.34 | 4.36 | 4.23 | 4.27 | 4.27 | qfq | 19,136,962 | 81,919,429 | -0.70% |
| 2025-11-21 | 4.51 | 4.55 | 4.30 | 4.30 | 4.30 | qfq | 30,633,101 | 134,870,164 | -6.32% |
| 2025-11-20 | 4.68 | 4.69 | 4.56 | 4.59 | 4.59 | qfq | 18,603,400 | 85,788,832 | -1.71% |
| 2025-11-19 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | qfq | 25,468,074 | 118,236,162 | 1.52% |
| 2025-11-18 | 4.70 | 4.77 | 4.57 | 4.60 | 4.60 | qfq | 27,590,100 | 128,213,584 | -2.75% |
| 2025-11-17 | 4.72 | 4.74 | 4.66 | 4.73 | 4.73 | qfq | 20,939,000 | 98,478,191 | 0.64% |
| 2025-11-14 | 4.74 | 4.81 | 4.70 | 4.70 | 4.70 | qfq | 30,346,573 | 143,898,796 | -1.05% |
| 2025-11-13 | 4.68 | 4.79 | 4.62 | 4.75 | 4.75 | qfq | 41,696,897 | 197,342,932 | 1.28% |
| 2025-11-12 | 4.80 | 4.83 | 4.66 | 4.69 | 4.69 | qfq | 43,141,340 | 203,199,770 | -2.90% |
| 2025-11-11 | 4.76 | 4.89 | 4.72 | 4.83 | 4.83 | qfq | 62,999,056 | 302,062,199 | -0.41% |
| 2025-11-10 | 5.15 | 5.20 | 4.84 | 4.85 | 4.85 | qfq | 119,467,922 | 598,991,032 | -0.41% |
| 2025-11-07 | 4.43 | 4.87 | 4.41 | 4.87 | 4.87 | qfq | 45,046,467 | 216,093,434 | 9.93% |
| 2025-11-06 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | qfq | 14,085,988 | 62,160,860 | 1.84% |
| 2025-11-05 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 6,489,501 | 28,227,196 | 0.46% |
| 2025-11-04 | 4.35 | 4.37 | 4.30 | 4.33 | 4.33 | qfq | 10,027,857 | 43,385,016 | -1.37% |
| 2025-11-03 | 4.28 | 4.43 | 4.25 | 4.39 | 4.39 | qfq | 14,303,230 | 62,062,086 | 2.33% |
| 2025-10-31 | 4.28 | 4.31 | 4.27 | 4.29 | 4.29 | qfq | 5,578,753 | 23,955,786 | 0.23% |
| 2025-10-30 | 4.30 | 4.31 | 4.27 | 4.28 | 4.28 | qfq | 5,315,245 | 22,802,700 | -0.47% |
| 2025-10-29 | 4.28 | 4.31 | 4.26 | 4.30 | 4.30 | qfq | 4,440,343 | 19,029,358 | 0.23% |
| 2025-10-28 | 4.29 | 4.32 | 4.28 | 4.29 | 4.29 | qfq | 5,248,100 | 22,569,707 | -0.23% |
| 2025-10-27 | 4.32 | 4.37 | 4.25 | 4.30 | 4.30 | qfq | 12,389,000 | 53,339,496 | -1.15% |
| 2025-10-24 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | qfq | 8,805,100 | 38,421,101 | -0.91% |
| 2025-10-23 | 4.34 | 4.39 | 4.33 | 4.39 | 4.39 | qfq | 8,595,056 | 37,561,973 | 0.92% |
| 2025-10-22 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | qfq | 7,041,000 | 30,641,220 | -0.23% |
| 2025-10-21 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | qfq | 7,319,188 | 31,792,244 | 1.40% |
| 2025-10-20 | 4.26 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 7,218,223 | 30,895,741 | 1.18% |
| 2025-10-17 | 4.28 | 4.32 | 4.24 | 4.25 | 4.25 | qfq | 5,979,500 | 25,557,563 | -1.16% |
| 2025-10-16 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 6,050,500 | 25,964,330 | -0.46% |
| 2025-10-15 | 4.32 | 4.36 | 4.31 | 4.32 | 4.32 | qfq | 7,096,300 | 30,724,451 | 0.00% |
| 2025-10-14 | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | qfq | 8,531,200 | 36,936,698 | -0.46% |
| 2025-10-13 | 4.23 | 4.35 | 4.18 | 4.34 | 4.34 | qfq | 10,485,020 | 44,879,412 | 0.70% |
| 2025-10-10 | 4.26 | 4.32 | 4.24 | 4.31 | 4.31 | qfq | 9,502,619 | 40,827,692 | 1.17% |
| 2025-10-09 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | qfq | 5,774,303 | 24,409,850 | 1.43% |
| 2025-09-30 | 4.19 | 4.21 | 4.19 | 4.20 | 4.20 | qfq | 4,019,000 | 16,878,056 | 0.00% |
| 2025-09-29 | 4.19 | 4.21 | 4.14 | 4.20 | 4.20 | qfq | 4,410,068 | 18,435,209 | 0.24% |
| 2025-09-26 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | qfq | 6,246,800 | 26,222,008 | 0.24% |
| 2025-09-25 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 4,745,845 | 19,837,301 | -0.71% |
| 2025-09-24 | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 5,114,370 | 21,480,404 | 0.72% |
| 2025-09-23 | 4.22 | 4.23 | 4.10 | 4.18 | 4.18 | qfq | 9,692,578 | 40,268,646 | -1.18% |
| 2025-09-22 | 4.27 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 6,633,700 | 28,141,556 | -1.63% |
| 2025-09-19 | 4.31 | 4.33 | 4.27 | 4.30 | 4.30 | qfq | 6,061,608 | 26,024,912 | -0.46% |
| 2025-09-18 | 4.41 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 12,717,896 | 55,370,676 | -1.82% |
| 2025-09-17 | 4.38 | 4.41 | 4.37 | 4.40 | 4.40 | qfq | 7,784,428 | 34,181,895 | 0.23% |
| 2025-09-16 | 4.37 | 4.40 | 4.35 | 4.39 | 4.39 | qfq | 9,326,412 | 40,818,243 | 0.69% |
| 2025-09-15 | 4.39 | 4.40 | 4.34 | 4.36 | 4.36 | qfq | 7,694,764 | 33,623,288 | -0.68% |
| 2025-09-12 | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | qfq | 7,269,646 | 31,862,373 | 0.46% |
| 2025-09-11 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | qfq | 5,868,934 | 25,558,511 | 0.23% |
| 2025-09-10 | 4.37 | 4.38 | 4.34 | 4.36 | 4.36 | qfq | 4,490,636 | 19,574,075 | -0.23% |
| 2025-09-09 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | qfq | 6,287,600 | 27,536,282 | -0.68% |
| 2025-09-08 | 4.34 | 4.41 | 4.34 | 4.40 | 4.40 | qfq | 8,924,148 | 39,070,627 | 0.92% |
| 2025-09-05 | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | qfq | 6,255,859 | 27,251,879 | 0.23% |
| 2025-09-04 | 4.33 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 6,589,438 | 28,658,994 | 0.23% |
| 2025-09-03 | 4.43 | 4.43 | 4.33 | 4.34 | 4.34 | qfq | 9,633,950 | 42,125,253 | -1.81% |
| 2025-09-02 | 4.41 | 4.42 | 4.37 | 4.42 | 4.42 | qfq | 9,212,152 | 40,467,062 | 0.00% |
| 2025-09-01 | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | qfq | 8,857,548 | 39,032,631 | -0.45% |
| 2025-08-29 | 4.47 | 4.52 | 4.42 | 4.44 | 4.44 | qfq | 11,181,200 | 49,903,969 | -0.67% |
| 2025-08-28 | 4.50 | 4.53 | 4.37 | 4.47 | 4.47 | qfq | 19,633,178 | 87,479,780 | -0.89% |
| 2025-08-27 | 4.60 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 20,243,009 | 92,208,653 | -1.96% |
| 2025-08-26 | 4.56 | 4.61 | 4.56 | 4.60 | 4.60 | qfq | 21,452,629 | 98,488,100 | 0.88% |
| 2025-08-25 | 4.54 | 4.58 | 4.53 | 4.56 | 4.56 | qfq | 15,649,036 | 71,282,122 | 0.44% |
| 2025-08-22 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | qfq | 15,737,889 | 71,345,043 | -0.87% |
| 2025-08-21 | 4.53 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 21,661,708 | 98,703,720 | 1.10% |
| 2025-08-20 | 4.50 | 4.53 | 4.49 | 4.53 | 4.53 | qfq | 11,830,800 | 53,417,676 | 0.22% |
| 2025-08-19 | 4.49 | 4.52 | 4.48 | 4.52 | 4.52 | qfq | 14,527,600 | 65,420,220 | 0.67% |
| 2025-08-18 | 4.48 | 4.50 | 4.46 | 4.49 | 4.49 | qfq | 12,199,917 | 54,728,252 | 0.22% |
| 2025-08-15 | 4.48 | 4.49 | 4.46 | 4.48 | 4.48 | qfq | 12,118,616 | 54,216,287 | 0.00% |
| 2025-08-14 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | qfq | 13,551,413 | 60,832,017 | -0.88% |
| 2025-08-13 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | qfq | 16,274,825 | 73,603,955 | -0.22% |
| 2025-08-12 | 4.54 | 4.56 | 4.52 | 4.53 | 4.53 | qfq | 13,628,014 | 61,795,369 | -0.22% |
| 2025-08-11 | 4.54 | 4.57 | 4.51 | 4.54 | 4.54 | qfq | 13,625,400 | 61,905,628 | 0.22% |
| 2025-08-08 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | qfq | 10,152,943 | 45,951,385 | -0.22% |
| 2025-08-07 | 4.55 | 4.56 | 4.52 | 4.54 | 4.54 | qfq | 8,329,000 | 37,772,749 | -0.44% |
| 2025-08-06 | 4.56 | 4.56 | 4.51 | 4.56 | 4.56 | qfq | 8,378,201 | 38,043,828 | 0.00% |
| 2025-08-05 | 4.56 | 4.56 | 4.53 | 4.56 | 4.56 | qfq | 10,409,600 | 47,324,695 | 0.22% |
| 2025-08-04 | 4.52 | 4.56 | 4.48 | 4.55 | 4.55 | qfq | 7,308,017 | 33,154,106 | 0.44% |
| 2025-08-01 | 4.50 | 4.55 | 4.50 | 4.53 | 4.53 | qfq | 7,734,829 | 35,060,665 | 0.44% |
| 2025-07-31 | 4.60 | 4.60 | 4.50 | 4.51 | 4.51 | qfq | 15,774,400 | 71,656,616 | -2.17% |
| 2025-07-30 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | qfq | 14,214,400 | 65,751,010 | -0.22% |
| 2025-07-29 | 4.69 | 4.70 | 4.56 | 4.62 | 4.62 | qfq | 16,209,129 | 74,605,902 | -1.28% |
| 2025-07-28 | 4.73 | 4.74 | 4.65 | 4.68 | 4.68 | qfq | 12,458,300 | 58,283,469 | -1.27% |
| 2025-07-25 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | qfq | 14,694,000 | 69,927,781 | -0.63% |
| 2025-07-24 | 4.69 | 4.85 | 4.63 | 4.77 | 4.77 | qfq | 20,210,114 | 95,508,105 | 1.71% |
| 2025-07-23 | 4.80 | 4.86 | 4.68 | 4.69 | 4.69 | qfq | 20,596,400 | 98,022,199 | -1.26% |
| 2025-07-22 | 4.69 | 4.78 | 4.62 | 4.75 | 4.75 | qfq | 27,187,019 | 128,015,391 | 1.93% |
| 2025-07-21 | 4.56 | 4.70 | 4.56 | 4.66 | 4.66 | qfq | 29,994,812 | 139,951,077 | 2.64% |
| 2025-07-18 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | qfq | 7,704,905 | 34,803,865 | 1.11% |
| 2025-07-17 | 4.52 | 4.53 | 4.46 | 4.49 | 4.49 | qfq | 13,065,670 | 58,737,157 | -0.66% |
| 2025-07-16 | 4.50 | 4.53 | 4.49 | 4.52 | 4.52 | qfq | 7,384,219 | 33,347,537 | 0.00% |
| 2025-07-15 | 4.62 | 4.62 | 4.47 | 4.52 | 4.52 | qfq | 17,498,200 | 79,251,909 | -1.95% |
| 2025-07-14 | 4.61 | 4.67 | 4.60 | 4.61 | 4.61 | qfq | 11,661,198 | 54,037,237 | 0.00% |
| 2025-07-11 | 4.60 | 4.66 | 4.58 | 4.61 | 4.61 | qfq | 11,120,902 | 51,251,663 | 0.22% |
| 2025-07-10 | 4.62 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 21,046,701 | 97,153,927 | -1.71% |
| 2025-07-09 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | qfq | 8,161,353 | 38,183,688 | -0.21% |
| 2025-07-08 | 4.66 | 4.70 | 4.62 | 4.69 | 4.69 | qfq | 9,879,800 | 46,098,545 | 0.64% |
| 2025-07-07 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 7,845,000 | 36,435,026 | 0.65% |
| 2025-07-04 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | qfq | 10,125,100 | 47,220,888 | -1.28% |
| 2025-07-03 | 4.72 | 4.73 | 4.66 | 4.69 | 4.69 | qfq | 9,443,800 | 44,273,997 | -0.64% |
| 2025-07-02 | 4.67 | 4.72 | 4.65 | 4.72 | 4.72 | qfq | 12,440,300 | 58,310,724 | 0.85% |
| 2025-07-01 | 4.63 | 4.70 | 4.60 | 4.68 | 4.68 | qfq | 14,839,800 | 68,963,126 | 1.30% |
| 2025-06-30 | 4.65 | 4.65 | 4.59 | 4.62 | 4.62 | qfq | 9,843,211 | 45,394,511 | -0.43% |
| 2025-06-27 | 4.63 | 4.68 | 4.60 | 4.64 | 4.64 | qfq | 15,009,900 | 69,641,577 | 1.09% |
| 2025-06-26 | 4.61 | 4.65 | 4.58 | 4.59 | 4.59 | qfq | 15,269,620 | 70,238,574 | -0.86% |
| 2025-06-25 | 4.64 | 4.66 | 4.56 | 4.63 | 4.63 | qfq | 21,936,400 | 101,018,343 | -0.22% |
| 2025-06-24 | 4.62 | 4.66 | 4.46 | 4.64 | 4.64 | qfq | 30,332,625 | 139,267,694 | -1.49% |
| 2025-06-23 | 4.64 | 4.83 | 4.60 | 4.71 | 4.71 | qfq | 26,394,200 | 124,726,740 | 1.51% |
| 2025-06-20 | 4.68 | 4.73 | 4.62 | 4.64 | 4.64 | qfq | 23,838,811 | 111,183,208 | -2.32% |
| 2025-06-19 | 4.86 | 4.88 | 4.61 | 4.75 | 4.75 | qfq | 46,987,710 | 221,874,574 | -3.46% |
| 2025-06-18 | 5.05 | 5.09 | 4.84 | 4.92 | 4.92 | qfq | 46,748,807 | 230,863,028 | -0.81% |
| 2025-06-17 | 4.80 | 5.21 | 4.77 | 4.96 | 4.96 | qfq | 41,223,480 | 205,784,586 | 2.69% |
| 2025-06-16 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | qfq | 29,017,860 | 140,012,811 | 3.43% |
| 2025-06-13 | 4.66 | 4.94 | 4.64 | 4.67 | 4.67 | qfq | 20,070,900 | 94,713,184 | 0.21% |
| 2025-06-12 | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | qfq | 9,921,786 | 46,278,719 | -1.48% |
| 2025-06-11 | 4.74 | 4.74 | 4.70 | 4.73 | 4.73 | qfq | 6,430,000 | 30,407,067 | 0.42% |
| 2025-06-10 | 4.77 | 4.79 | 4.67 | 4.71 | 4.71 | qfq | 10,311,600 | 48,888,252 | -1.46% |
| 2025-06-09 | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | qfq | 9,224,000 | 43,883,735 | 1.70% |
| 2025-06-06 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | qfq | 7,789,600 | 36,548,105 | 1.08% |
| 2025-06-05 | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | qfq | 8,923,886 | 41,603,387 | -1.69% |
| 2025-06-04 | 4.67 | 4.80 | 4.63 | 4.73 | 4.73 | qfq | 13,278,200 | 62,587,107 | 1.50% |
| 2025-06-03 | 4.60 | 4.69 | 4.58 | 4.66 | 4.66 | qfq | 11,626,587 | 53,899,493 | 1.53% |
| 2025-05-30 | 4.61 | 4.63 | 4.58 | 4.59 | 4.59 | qfq | 7,402,987 | 34,089,404 | -0.43% |
| 2025-05-29 | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | qfq | 12,141,600 | 55,941,084 | -0.65% |
| 2025-05-28 | 4.72 | 4.78 | 4.60 | 4.64 | 4.64 | qfq | 13,129,800 | 61,144,800 | -1.07% |
| 2025-05-27 | 4.65 | 4.70 | 4.58 | 4.69 | 4.69 | qfq | 10,158,900 | 47,131,188 | 1.30% |
| 2025-05-26 | 4.61 | 4.66 | 4.57 | 4.63 | 4.63 | qfq | 10,557,410 | 48,796,232 | 0.65% |
| 2025-05-23 | 4.69 | 4.75 | 4.60 | 4.60 | 4.60 | qfq | 18,774,900 | 87,755,505 | -1.71% |
| 2025-05-22 | 4.92 | 4.96 | 4.65 | 4.68 | 4.68 | qfq | 30,965,490 | 148,060,056 | -5.45% |
| 2025-05-21 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | qfq | 10,328,440 | 51,350,466 | -1.39% |
| 2025-05-20 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | qfq | 10,623,040 | 52,946,877 | 0.20% |
| 2025-05-19 | 4.93 | 5.11 | 4.89 | 5.01 | 5.01 | qfq | 22,330,078 | 111,561,788 | 1.83% |
| 2025-05-16 | 4.85 | 4.95 | 4.82 | 4.92 | 4.92 | qfq | 11,409,211 | 55,812,170 | 1.44% |
| 2025-05-15 | 4.89 | 4.93 | 4.83 | 4.85 | 4.85 | qfq | 11,425,860 | 55,615,116 | -1.22% |
| 2025-05-14 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 9,745,820 | 47,867,360 | 0.00% |
| 2025-05-13 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | qfq | 9,348,901 | 46,036,541 | 0.00% |
| 2025-05-12 | 4.94 | 4.98 | 4.82 | 4.91 | 4.91 | qfq | 17,882,600 | 87,461,098 | -0.61% |
| 2025-05-09 | 4.92 | 4.97 | 4.89 | 4.94 | 4.94 | qfq | 12,969,700 | 63,899,216 | 0.20% |
| 2025-05-08 | 4.93 | 4.99 | 4.88 | 4.93 | 4.93 | qfq | 12,794,299 | 63,198,001 | -0.60% |
| 2025-05-07 | 4.87 | 4.98 | 4.77 | 4.96 | 4.96 | qfq | 27,284,355 | 133,567,862 | 2.06% |
| 2025-05-06 | 4.83 | 4.89 | 4.79 | 4.86 | 4.86 | qfq | 12,623,172 | 60,931,102 | 0.62% |
| 2025-04-30 | 4.81 | 4.92 | 4.78 | 4.83 | 4.83 | qfq | 20,043,400 | 97,063,715 | 0.63% |
| 2025-04-29 | 4.56 | 4.81 | 4.56 | 4.80 | 4.80 | qfq | 24,417,720 | 115,656,280 | 5.26% |
| 2025-04-28 | 4.74 | 4.74 | 4.53 | 4.56 | 4.56 | qfq | 17,470,030 | 80,096,500 | -4.00% |
| 2025-04-25 | 4.65 | 4.79 | 4.62 | 4.75 | 4.75 | qfq | 17,055,600 | 80,330,346 | 2.59% |
| 2025-04-24 | 4.60 | 4.72 | 4.60 | 4.63 | 4.63 | qfq | 9,612,954 | 44,766,599 | 0.22% |
| 2025-04-23 | 4.71 | 4.73 | 4.58 | 4.62 | 4.62 | qfq | 11,904,910 | 55,207,905 | -1.28% |
| 2025-04-22 | 4.71 | 4.74 | 4.67 | 4.68 | 4.68 | qfq | 13,217,200 | 62,078,028 | -0.64% |
| 2025-04-21 | 4.57 | 4.78 | 4.57 | 4.71 | 4.71 | qfq | 15,678,705 | 73,891,674 | 3.06% |
| 2025-04-18 | 4.58 | 4.64 | 4.52 | 4.57 | 4.57 | qfq | 8,945,801 | 40,838,946 | -0.65% |
| 2025-04-17 | 4.49 | 4.65 | 4.47 | 4.60 | 4.60 | qfq | 17,313,500 | 79,550,015 | 2.22% |
| 2025-04-16 | 4.48 | 4.51 | 4.38 | 4.50 | 4.50 | qfq | 11,159,100 | 49,697,482 | -0.22% |
| 2025-04-15 | 4.47 | 4.53 | 4.42 | 4.51 | 4.51 | qfq | 11,353,600 | 50,862,970 | 1.35% |
| 2025-04-14 | 4.45 | 4.50 | 4.43 | 4.45 | 4.45 | qfq | 9,412,016 | 41,990,758 | 0.91% |
| 2025-04-11 | 4.35 | 4.48 | 4.32 | 4.41 | 4.41 | qfq | 12,923,500 | 56,922,472 | 1.15% |
| 2025-04-10 | 4.30 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 15,949,999 | 69,686,637 | 2.11% |
| 2025-04-09 | 4.19 | 4.31 | 4.01 | 4.27 | 4.27 | qfq | 19,948,315 | 83,237,571 | -0.23% |
| 2025-04-08 | 4.28 | 4.30 | 4.12 | 4.28 | 4.28 | qfq | 24,697,511 | 104,079,579 | 0.00% |
| 2025-04-07 | 4.62 | 4.67 | 4.28 | 4.28 | 4.28 | qfq | 20,001,000 | 88,231,271 | -10.08% |
| 2025-04-03 | 4.69 | 4.77 | 4.66 | 4.76 | 4.76 | qfq | 9,685,400 | 45,761,300 | 1.28% |
| 2025-04-02 | 4.72 | 4.74 | 4.63 | 4.70 | 4.70 | qfq | 7,401,700 | 34,688,948 | 0.21% |
| 2025-04-01 | 4.68 | 4.75 | 4.64 | 4.69 | 4.69 | qfq | 8,191,200 | 38,468,402 | 0.64% |
| 2025-03-31 | 4.75 | 4.78 | 4.60 | 4.66 | 4.66 | qfq | 16,878,450 | 78,946,419 | -2.71% |
| 2025-03-28 | 4.95 | 4.96 | 4.79 | 4.79 | 4.79 | qfq | 19,113,800 | 92,717,579 | -3.82% |
| 2025-03-27 | 4.99 | 5.08 | 4.96 | 4.98 | 4.98 | qfq | 26,831,600 | 134,799,708 | -0.40% |
| 2025-03-26 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | qfq | 20,638,500 | 102,432,490 | 0.20% |
| 2025-03-25 | 4.74 | 5.03 | 4.70 | 4.99 | 4.99 | qfq | 46,053,819 | 226,664,955 | 5.27% |
| 2025-03-24 | 4.73 | 4.80 | 4.62 | 4.74 | 4.74 | qfq | 23,121,077 | 109,032,725 | 0.21% |
| 2025-03-21 | 4.71 | 4.78 | 4.66 | 4.73 | 4.73 | qfq | 15,485,934 | 73,148,360 | 0.42% |
| 2025-03-20 | 4.64 | 4.72 | 4.63 | 4.71 | 4.71 | qfq | 10,202,679 | 47,857,296 | 1.29% |
| 2025-03-19 | 4.66 | 4.80 | 4.63 | 4.65 | 4.65 | qfq | 13,078,510 | 61,318,719 | -0.21% |
| 2025-03-18 | 4.67 | 4.68 | 4.62 | 4.66 | 4.66 | qfq | 8,371,368 | 38,851,134 | 0.00% |
| 2025-03-17 | 4.72 | 4.73 | 4.65 | 4.66 | 4.66 | qfq | 9,412,737 | 44,064,505 | -0.64% |
| 2025-03-14 | 4.63 | 4.70 | 4.59 | 4.69 | 4.69 | qfq | 10,746,310 | 50,050,756 | 1.30% |
| 2025-03-13 | 4.73 | 4.75 | 4.58 | 4.63 | 4.63 | qfq | 12,151,600 | 56,304,346 | -2.11% |
| 2025-03-12 | 4.80 | 4.81 | 4.72 | 4.73 | 4.73 | qfq | 9,607,879 | 45,585,988 | -1.25% |
| 2025-03-11 | 4.67 | 4.79 | 4.61 | 4.79 | 4.79 | qfq | 12,917,956 | 61,229,890 | 1.91% |
| 2025-03-10 | 4.64 | 4.77 | 4.64 | 4.70 | 4.70 | qfq | 9,733,500 | 45,703,072 | 0.64% |
| 2025-03-07 | 4.68 | 4.75 | 4.64 | 4.67 | 4.67 | qfq | 11,994,388 | 56,262,803 | -0.64% |
| 2025-03-06 | 4.68 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 10,566,900 | 49,448,515 | 0.64% |
| 2025-03-05 | 4.78 | 4.80 | 4.64 | 4.67 | 4.67 | qfq | 12,550,600 | 58,807,638 | -2.51% |
| 2025-03-04 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | qfq | 8,284,788 | 39,291,613 | 1.70% |
| 2025-03-03 | 4.73 | 4.85 | 4.70 | 4.71 | 4.71 | qfq | 16,739,001 | 80,033,494 | -0.21% |
| 2025-02-28 | 4.89 | 4.89 | 4.72 | 4.72 | 4.72 | qfq | 19,729,100 | 94,899,756 | -5.03% |
| 2025-02-27 | 4.88 | 5.00 | 4.65 | 4.97 | 4.97 | qfq | 21,009,700 | 100,504,725 | 3.54% |
| 2025-02-26 | 4.78 | 4.82 | 4.74 | 4.80 | 4.80 | qfq | 13,888,945 | 66,259,776 | 0.63% |
| 2025-02-25 | 4.91 | 4.92 | 4.74 | 4.77 | 4.77 | qfq | 24,899,252 | 119,572,386 | -3.83% |
| 2025-02-24 | 5.07 | 5.10 | 4.93 | 4.96 | 4.96 | qfq | 16,011,229 | 79,906,612 | -1.20% |
| 2025-02-21 | 4.97 | 5.06 | 4.88 | 5.02 | 5.02 | qfq | 32,147,794 | 160,217,450 | 1.41% |
| 2025-02-20 | 5.09 | 5.17 | 4.93 | 4.95 | 4.95 | qfq | 25,378,120 | 127,293,846 | -2.94% |
| 2025-02-19 | 4.89 | 5.13 | 4.87 | 5.10 | 5.10 | qfq | 27,806,304 | 138,825,935 | 4.08% |
| 2025-02-18 | 4.92 | 5.09 | 4.88 | 4.90 | 4.90 | qfq | 29,178,673 | 145,625,376 | -1.61% |
| 2025-02-17 | 5.02 | 5.05 | 4.85 | 4.98 | 4.98 | qfq | 27,888,423 | 137,211,181 | -0.80% |
| 2025-02-14 | 4.79 | 5.09 | 4.72 | 5.02 | 5.02 | qfq | 50,515,137 | 250,543,891 | 5.24% |
| 2025-02-13 | 4.60 | 4.93 | 4.58 | 4.77 | 4.77 | qfq | 47,253,722 | 226,184,547 | 3.92% |
| 2025-02-12 | 4.59 | 4.65 | 4.54 | 4.59 | 4.59 | qfq | 14,716,344 | 67,440,270 | 0.44% |
| 2025-02-11 | 4.54 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 14,061,690 | 63,919,864 | 0.66% |
| 2025-02-10 | 4.46 | 4.55 | 4.45 | 4.54 | 4.54 | qfq | 12,852,100 | 58,030,836 | 1.79% |
| 2025-02-07 | 4.40 | 4.49 | 4.38 | 4.46 | 4.46 | qfq | 15,070,800 | 67,141,955 | 0.90% |
| 2025-02-06 | 4.40 | 4.42 | 4.33 | 4.42 | 4.42 | qfq | 12,686,616 | 55,627,517 | 0.23% |
| 2025-02-05 | 4.52 | 4.52 | 4.39 | 4.41 | 4.41 | qfq | 13,486,300 | 59,644,098 | -1.56% |
| 2025-01-27 | 4.42 | 4.58 | 4.42 | 4.48 | 4.48 | qfq | 14,842,600 | 67,246,969 | 1.36% |
| 2025-01-24 | 4.42 | 4.46 | 4.39 | 4.42 | 4.42 | qfq | 7,824,600 | 34,604,269 | -0.45% |
| 2025-01-23 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | qfq | 11,794,790 | 52,947,183 | -0.45% |
| 2025-01-22 | 4.46 | 4.54 | 4.43 | 4.46 | 4.46 | qfq | 9,603,900 | 43,016,238 | 0.00% |
| 2025-01-21 | 4.48 | 4.50 | 4.37 | 4.46 | 4.46 | qfq | 11,863,969 | 52,527,342 | 0.00% |
| 2025-01-20 | 4.46 | 4.57 | 4.42 | 4.46 | 4.46 | qfq | 14,045,234 | 62,865,748 | -0.89% |
| 2025-01-17 | 4.47 | 4.57 | 4.44 | 4.50 | 4.50 | qfq | 14,018,800 | 63,178,682 | 0.45% |
| 2025-01-16 | 4.32 | 4.52 | 4.31 | 4.48 | 4.48 | qfq | 22,049,907 | 98,148,434 | 3.94% |
| 2025-01-15 | 4.38 | 4.38 | 4.29 | 4.31 | 4.31 | qfq | 8,248,300 | 35,629,661 | -1.15% |
| 2025-01-14 | 4.27 | 4.37 | 4.27 | 4.36 | 4.36 | qfq | 11,586,745 | 50,171,126 | 2.35% |
| 2025-01-13 | 4.14 | 4.28 | 4.07 | 4.26 | 4.26 | qfq | 9,838,800 | 41,540,711 | 1.91% |
| 2025-01-10 | 4.28 | 4.41 | 4.18 | 4.18 | 4.18 | qfq | 11,644,645 | 50,081,137 | -3.46% |
| 2025-01-09 | 4.18 | 4.43 | 4.14 | 4.33 | 4.33 | qfq | 19,268,948 | 83,294,645 | 3.34% |
| 2025-01-08 | 4.25 | 4.26 | 4.10 | 4.19 | 4.19 | qfq | 11,173,846 | 46,639,899 | -1.41% |
| 2025-01-07 | 4.17 | 4.25 | 4.14 | 4.25 | 4.25 | qfq | 8,904,901 | 37,340,947 | 1.92% |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | 4.17 | qfq | 10,373,500 | 43,114,855 | 0.24% |
| 2025-01-03 | 4.33 | 4.36 | 4.15 | 4.16 | 4.16 | qfq | 16,886,301 | 71,787,214 | -3.70% |
| 2025-01-02 | 4.37 | 4.49 | 4.28 | 4.32 | 4.32 | qfq | 16,618,400 | 72,873,829 | -1.37% |
| 2024-12-31 | 4.45 | 4.54 | 4.36 | 4.38 | 4.38 | qfq | 15,219,093 | 67,739,084 | -1.13% |
| 2024-12-30 | 4.54 | 4.55 | 4.42 | 4.43 | 4.43 | qfq | 14,743,293 | 65,828,414 | -2.21% |
| 2024-12-27 | 4.56 | 4.59 | 4.48 | 4.53 | 4.53 | qfq | 23,037,055 | 104,282,758 | -1.95% |
| 2024-12-26 | 4.45 | 4.66 | 4.42 | 4.62 | 4.62 | qfq | 39,435,269 | 179,473,698 | 7.19% |
| 2024-12-25 | 4.37 | 4.38 | 4.24 | 4.31 | 4.31 | qfq | 9,565,068 | 41,091,526 | -1.15% |
| 2024-12-24 | 4.35 | 4.39 | 4.30 | 4.36 | 4.36 | qfq | 9,751,888 | 42,378,932 | 0.23% |
| 2024-12-23 | 4.52 | 4.53 | 4.33 | 4.35 | 4.35 | qfq | 14,535,942 | 64,001,180 | -3.76% |
| 2024-12-20 | 4.56 | 4.57 | 4.50 | 4.52 | 4.52 | qfq | 9,894,837 | 44,888,782 | -0.66% |
| 2024-12-19 | 4.56 | 4.58 | 4.47 | 4.55 | 4.55 | qfq | 13,034,160 | 58,954,372 | -0.87% |
| 2024-12-18 | 4.59 | 4.65 | 4.57 | 4.59 | 4.59 | qfq | 10,697,010 | 49,369,789 | 0.00% |
| 2024-12-17 | 4.80 | 4.80 | 4.57 | 4.59 | 4.59 | qfq | 20,520,735 | 95,758,084 | -4.38% |
| 2024-12-16 | 4.78 | 4.85 | 4.76 | 4.80 | 4.80 | qfq | 13,964,968 | 67,021,792 | 0.00% |
| 2024-12-13 | 4.92 | 4.92 | 4.79 | 4.80 | 4.80 | qfq | 21,893,010 | 105,859,460 | -2.83% |
| 2024-12-12 | 4.96 | 4.97 | 4.87 | 4.94 | 4.94 | qfq | 18,836,800 | 92,621,677 | -0.20% |
| 2024-12-11 | 4.84 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 21,675,130 | 106,536,840 | 1.85% |
| 2024-12-10 | 4.98 | 5.03 | 4.85 | 4.86 | 4.86 | qfq | 29,532,615 | 145,072,019 | -0.61% |
| 2024-12-09 | 4.92 | 5.03 | 4.84 | 4.89 | 4.89 | qfq | 30,864,662 | 152,129,925 | -0.81% |
| 2024-12-06 | 5.02 | 5.04 | 4.88 | 4.93 | 4.93 | qfq | 39,938,106 | 196,682,275 | -1.60% |
| 2024-12-05 | 5.17 | 5.27 | 4.96 | 5.01 | 5.01 | qfq | 66,305,835 | 333,544,894 | -5.11% |
| 2024-12-04 | 5.37 | 5.68 | 5.19 | 5.28 | 5.28 | qfq | 116,364,391 | 626,869,005 | 2.13% |
| 2024-12-03 | 4.73 | 5.17 | 4.71 | 5.17 | 5.17 | qfq | 65,892,445 | 329,391,206 | 10.00% |
| 2024-12-02 | 4.45 | 4.80 | 4.45 | 4.70 | 4.70 | qfq | 39,571,837 | 183,178,203 | 5.62% |
| 2024-11-29 | 4.48 | 4.53 | 4.40 | 4.45 | 4.45 | qfq | 21,347,800 | 94,907,025 | -1.33% |
| 2024-11-28 | 4.46 | 4.58 | 4.43 | 4.51 | 4.51 | qfq | 21,634,862 | 97,892,290 | 1.12% |
| 2024-11-27 | 4.49 | 4.54 | 4.31 | 4.46 | 4.46 | qfq | 25,318,195 | 111,544,961 | -2.41% |
| 2024-11-26 | 4.59 | 4.74 | 4.42 | 4.57 | 4.57 | qfq | 44,896,063 | 205,598,165 | 2.47% |
| 2024-11-25 | 4.38 | 4.47 | 4.31 | 4.46 | 4.46 | qfq | 13,462,301 | 59,133,345 | 2.06% |
| 2024-11-22 | 4.52 | 4.55 | 4.34 | 4.37 | 4.37 | qfq | 14,394,535 | 63,974,855 | -3.32% |
| 2024-11-21 | 4.50 | 4.56 | 4.45 | 4.52 | 4.52 | qfq | 13,018,611 | 58,475,255 | 0.44% |
| 2024-11-20 | 4.33 | 4.51 | 4.31 | 4.50 | 4.50 | qfq | 25,476,210 | 113,944,469 | 3.69% |
| 2024-11-19 | 4.24 | 4.34 | 4.22 | 4.34 | 4.34 | qfq | 10,477,403 | 44,833,745 | 2.36% |
| 2024-11-18 | 4.31 | 4.36 | 4.22 | 4.24 | 4.24 | qfq | 15,051,698 | 64,700,545 | -1.40% |
| 2024-11-15 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | qfq | 16,856,109 | 73,721,072 | -2.71% |
| 2024-11-14 | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | qfq | 21,745,000 | 97,581,047 | -0.90% |
| 2024-11-13 | 4.42 | 4.54 | 4.37 | 4.46 | 4.46 | qfq | 19,017,264 | 84,458,596 | 0.90% |
| 2024-11-12 | 4.40 | 4.50 | 4.37 | 4.42 | 4.42 | qfq | 21,032,668 | 93,530,244 | 0.68% |
| 2024-11-11 | 4.39 | 4.42 | 4.33 | 4.39 | 4.39 | qfq | 13,302,264 | 58,063,934 | -0.45% |
| 2024-11-08 | 4.47 | 4.49 | 4.36 | 4.41 | 4.41 | qfq | 16,402,110 | 72,404,341 | -0.68% |
| 2024-11-07 | 4.32 | 4.45 | 4.30 | 4.44 | 4.44 | qfq | 20,620,844 | 90,823,727 | 2.30% |
| 2024-11-06 | 4.31 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 15,367,210 | 66,611,117 | 0.70% |
| 2024-11-05 | 4.23 | 4.32 | 4.20 | 4.31 | 4.31 | qfq | 18,004,940 | 76,902,183 | 1.89% |
| 2024-11-04 | 4.29 | 4.29 | 4.19 | 4.23 | 4.23 | qfq | 13,288,227 | 56,014,704 | -0.94% |
| 2024-11-01 | 4.31 | 4.38 | 4.23 | 4.27 | 4.27 | qfq | 15,611,134 | 67,097,668 | -1.39% |
| 2024-10-31 | 4.32 | 4.36 | 4.29 | 4.33 | 4.33 | qfq | 13,622,634 | 58,925,846 | 0.00% |
| 2024-10-30 | 4.32 | 4.37 | 4.27 | 4.33 | 4.33 | qfq | 13,102,580 | 56,475,942 | 0.00% |
| 2024-10-29 | 4.44 | 4.47 | 4.32 | 4.33 | 4.33 | qfq | 17,268,633 | 75,315,254 | -2.48% |
| 2024-10-28 | 4.40 | 4.47 | 4.31 | 4.44 | 4.44 | qfq | 22,735,301 | 100,058,027 | 0.68% |
| 2024-10-25 | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | qfq | 14,963,655 | 65,758,125 | 1.38% |
| 2024-10-24 | 4.33 | 4.38 | 4.31 | 4.35 | 4.35 | qfq | 11,021,410 | 47,792,509 | 0.23% |
| 2024-10-23 | 4.38 | 4.41 | 4.30 | 4.34 | 4.34 | qfq | 19,758,612 | 85,942,930 | -1.81% |
| 2024-10-22 | 4.35 | 4.52 | 4.30 | 4.42 | 4.42 | qfq | 31,916,010 | 139,976,734 | 3.27% |
| 2024-10-21 | 4.36 | 4.38 | 4.23 | 4.28 | 4.28 | qfq | 18,570,879 | 79,731,703 | -1.83% |
| 2024-10-18 | 4.29 | 4.43 | 4.25 | 4.36 | 4.36 | qfq | 19,367,671 | 84,399,110 | 1.16% |
| 2024-10-17 | 4.47 | 4.64 | 4.27 | 4.31 | 4.31 | qfq | 31,606,593 | 139,584,050 | -3.15% |
| 2024-10-16 | 4.36 | 4.50 | 4.33 | 4.45 | 4.45 | qfq | 25,134,704 | 111,330,809 | 1.60% |
| 2024-10-15 | 4.57 | 4.59 | 4.37 | 4.38 | 4.38 | qfq | 23,672,888 | 105,751,087 | -4.16% |
| 2024-10-14 | 4.40 | 4.59 | 4.32 | 4.57 | 4.57 | qfq | 32,860,882 | 146,298,729 | 6.78% |
| 2024-10-11 | 4.22 | 4.33 | 4.16 | 4.28 | 4.28 | qfq | 17,447,957 | 74,321,072 | 0.94% |
| 2024-10-10 | 4.18 | 4.34 | 4.14 | 4.24 | 4.24 | qfq | 15,799,121 | 67,080,572 | 1.44% |
| 2024-10-09 | 4.39 | 4.44 | 4.18 | 4.18 | 4.18 | qfq | 25,125,347 | 108,113,316 | -6.28% |
| 2024-10-08 | 4.79 | 4.79 | 4.33 | 4.46 | 4.46 | qfq | 40,866,956 | 184,572,645 | 1.83% |
| 2024-09-30 | 4.18 | 4.42 | 4.15 | 4.38 | 4.38 | qfq | 34,301,048 | 147,272,151 | 7.09% |
| 2024-09-27 | 4.07 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 19,324,500 | 78,912,222 | 0.74% |
| 2024-09-26 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | qfq | 9,598,700 | 38,687,588 | 1.00% |
| 2024-09-25 | 4.06 | 4.12 | 3.97 | 4.02 | 4.02 | qfq | 12,817,091 | 51,902,027 | -0.99% |
| 2024-09-24 | 3.94 | 4.09 | 3.92 | 4.06 | 4.06 | qfq | 11,563,958 | 46,591,809 | 3.84% |
| 2024-09-23 | 3.86 | 3.92 | 3.82 | 3.91 | 3.91 | qfq | 7,939,701 | 30,787,986 | 1.82% |
| 2024-09-20 | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | qfq | 5,904,544 | 22,642,566 | 0.26% |
| 2024-09-19 | 3.71 | 3.83 | 3.67 | 3.83 | 3.83 | qfq | 11,335,000 | 42,928,428 | 3.79% |
| 2024-09-18 | 3.71 | 3.74 | 3.64 | 3.69 | 3.69 | qfq | 7,464,300 | 27,422,282 | -0.27% |
| 2024-09-13 | 3.66 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 5,661,740 | 20,796,968 | 1.37% |
| 2024-09-12 | 3.62 | 3.66 | 3.62 | 3.65 | 3.65 | qfq | 2,923,453 | 10,644,427 | 1.11% |
| 2024-09-11 | 3.60 | 3.64 | 3.58 | 3.61 | 3.61 | qfq | 4,443,720 | 16,035,446 | 0.00% |
| 2024-09-10 | 3.63 | 3.63 | 3.54 | 3.61 | 3.61 | qfq | 5,960,400 | 21,344,241 | 0.28% |
| 2024-09-09 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | qfq | 4,505,400 | 16,298,526 | -1.10% |
| 2024-09-06 | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 3,981,600 | 14,537,881 | -1.09% |
| 2024-09-05 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 4,475,400 | 16,447,477 | -0.27% |
| 2024-09-04 | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | qfq | 5,609,857 | 20,745,436 | -0.27% |
| 2024-09-03 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | qfq | 4,200,900 | 15,589,736 | 0.00% |
| 2024-09-02 | 3.69 | 3.76 | 3.67 | 3.70 | 3.70 | qfq | 6,367,100 | 23,736,257 | 0.27% |
| 2024-08-30 | 3.74 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 9,316,460 | 34,821,663 | -1.34% |
| 2024-08-29 | 3.70 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 9,897,260 | 36,648,377 | 1.08% |
| 2024-08-28 | 3.60 | 3.71 | 3.58 | 3.70 | 3.70 | qfq | 11,654,245 | 42,710,034 | 3.35% |
| 2024-08-27 | 3.57 | 3.67 | 3.56 | 3.58 | 3.58 | qfq | 11,508,059 | 41,547,095 | 0.85% |
| 2024-08-26 | 3.41 | 3.56 | 3.41 | 3.55 | 3.55 | qfq | 7,679,125 | 27,049,473 | 3.50% |
| 2024-08-23 | 3.41 | 3.44 | 3.38 | 3.43 | 3.43 | qfq | 4,451,025 | 15,169,697 | 1.18% |
| 2024-08-22 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 3,820,824 | 13,023,754 | -0.59% |
| 2024-08-21 | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 2,221,100 | 7,578,514 | -0.29% |
| 2024-08-20 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | qfq | 3,911,100 | 13,454,839 | -2.01% |
| 2024-08-19 | 3.46 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 2,851,400 | 9,973,631 | 0.29% |
| 2024-08-16 | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | qfq | 3,945,400 | 13,825,088 | -1.14% |
| 2024-08-15 | 3.51 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 3,829,500 | 13,493,559 | 0.28% |
| 2024-08-14 | 3.57 | 3.58 | 3.51 | 3.51 | 3.51 | qfq | 2,895,343 | 10,227,344 | -1.68% |
| 2024-08-13 | 3.56 | 3.57 | 3.51 | 3.57 | 3.57 | qfq | 3,360,359 | 11,909,600 | 0.00% |
| 2024-08-12 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 3,200,900 | 11,455,353 | -0.28% |
| 2024-08-09 | 3.60 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 3,576,600 | 12,874,487 | -0.28% |
| 2024-08-08 | 3.55 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 5,105,900 | 18,259,023 | 1.13% |
| 2024-08-07 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | qfq | 3,888,400 | 13,809,398 | 0.00% |
| 2024-08-06 | 3.52 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 4,817,734 | 17,065,870 | 1.72% |
| 2024-08-05 | 3.54 | 3.58 | 3.49 | 3.49 | 3.49 | qfq | 5,039,500 | 17,820,773 | -1.97% |
| 2024-08-02 | 3.55 | 3.60 | 3.53 | 3.56 | 3.56 | qfq | 5,019,077 | 17,930,278 | -0.28% |
| 2024-08-01 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 4,374,111 | 15,673,046 | -0.28% |
| 2024-07-31 | 3.51 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 6,759,339 | 24,152,893 | 1.99% |
| 2024-07-30 | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | qfq | 3,285,825 | 11,498,578 | 0.86% |
| 2024-07-29 | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | qfq | 2,839,004 | 9,928,188 | -0.29% |
| 2024-07-26 | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 4,826,589 | 16,793,513 | 0.58% |
| 2024-07-25 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | qfq | 4,105,300 | 14,173,370 | 0.29% |
| 2024-07-24 | 3.49 | 3.52 | 3.44 | 3.46 | 3.46 | qfq | 5,048,539 | 17,542,498 | -1.14% |
| 2024-07-23 | 3.56 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 3,739,002 | 13,255,372 | -1.96% |
| 2024-07-22 | 3.57 | 3.61 | 3.50 | 3.57 | 3.57 | qfq | 7,784,286 | 27,642,033 | -0.28% |
| 2024-07-19 | 3.56 | 3.62 | 3.51 | 3.58 | 3.58 | qfq | 6,629,211 | 23,582,451 | 0.28% |
| 2024-07-18 | 3.56 | 3.58 | 3.46 | 3.57 | 3.57 | qfq | 7,184,911 | 25,225,071 | 0.28% |
| 2024-07-17 | 3.50 | 3.59 | 3.44 | 3.56 | 3.56 | qfq | 8,870,876 | 31,356,165 | 2.01% |
| 2024-07-16 | 3.53 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 6,109,804 | 21,338,837 | -1.13% |
| 2024-07-15 | 3.48 | 3.56 | 3.42 | 3.53 | 3.53 | qfq | 8,011,404 | 28,049,845 | 1.44% |
| 2024-07-12 | 3.49 | 3.53 | 3.47 | 3.48 | 3.48 | qfq | 3,227,400 | 11,294,072 | -0.57% |
| 2024-07-11 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | qfq | 6,422,000 | 22,235,592 | 4.17% |
| 2024-07-10 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 4,446,435 | 15,068,953 | -2.04% |
| 2024-07-09 | 3.41 | 3.45 | 3.31 | 3.43 | 3.43 | qfq | 5,510,135 | 18,663,475 | 0.59% |
| 2024-07-08 | 3.46 | 3.48 | 3.39 | 3.41 | 3.41 | qfq | 5,220,461 | 17,835,495 | -2.29% |
| 2024-07-05 | 3.48 | 3.51 | 3.43 | 3.49 | 3.49 | qfq | 3,384,000 | 11,763,047 | 0.29% |
| 2024-07-04 | 3.59 | 3.60 | 3.46 | 3.48 | 3.48 | qfq | 3,912,000 | 13,767,963 | -3.06% |
| 2024-07-03 | 3.59 | 3.63 | 3.58 | 3.59 | 3.59 | qfq | 3,586,099 | 12,917,314 | 0.28% |
| 2024-07-02 | 3.55 | 3.61 | 3.55 | 3.58 | 3.58 | qfq | 4,436,900 | 15,917,234 | 0.85% |
| 2024-07-01 | 3.46 | 3.57 | 3.42 | 3.55 | 3.55 | qfq | 5,085,601 | 17,908,716 | 2.31% |
| 2024-06-28 | 3.50 | 3.53 | 3.46 | 3.47 | 3.47 | qfq | 5,100,949 | 17,834,294 | -0.57% |
| 2024-06-27 | 3.55 | 3.58 | 3.48 | 3.49 | 3.49 | qfq | 3,866,500 | 13,630,392 | -2.24% |
| 2024-06-26 | 3.49 | 3.57 | 3.46 | 3.57 | 3.57 | qfq | 4,726,501 | 16,650,073 | 1.71% |
| 2024-06-25 | 3.43 | 3.53 | 3.43 | 3.51 | 3.51 | qfq | 5,415,800 | 18,907,228 | 1.74% |
| 2024-06-24 | 3.52 | 3.56 | 3.41 | 3.45 | 3.45 | qfq | 7,224,540 | 25,066,767 | -3.09% |
| 2024-06-21 | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 4,055,907 | 14,496,161 | 0.56% |
| 2024-06-20 | 3.64 | 3.67 | 3.54 | 3.54 | 3.54 | qfq | 5,478,800 | 19,697,673 | -2.48% |
| 2024-06-19 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | qfq | 3,508,900 | 12,775,344 | -0.27% |
| 2024-06-18 | 3.61 | 3.66 | 3.59 | 3.64 | 3.64 | qfq | 4,633,500 | 16,799,436 | 1.11% |
| 2024-06-17 | 3.63 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 3,931,609 | 14,175,486 | -0.83% |
| 2024-06-14 | 3.64 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 4,730,137 | 17,125,360 | 0.28% |
| 2024-06-13 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 5,451,510 | 19,793,656 | -1.90% |
| 2024-06-12 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | qfq | 5,031,210 | 18,563,437 | 0.00% |
| 2024-06-11 | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | qfq | 5,687,762 | 21,059,770 | -1.60% |
| 2024-06-07 | 3.68 | 3.76 | 3.66 | 3.75 | 3.75 | qfq | 8,835,438 | 32,754,949 | 3.31% |
| 2024-06-06 | 3.75 | 3.79 | 3.58 | 3.63 | 3.63 | qfq | 10,478,485 | 38,276,886 | -3.46% |
| 2024-06-05 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | qfq | 4,606,900 | 17,447,376 | -1.83% |
| 2024-06-04 | 3.80 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 5,747,000 | 21,909,971 | 0.00% |
| 2024-06-03 | 3.99 | 3.99 | 3.80 | 3.83 | 3.83 | qfq | 8,643,800 | 33,376,487 | -2.30% |
| 2024-05-31 | 3.98 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 6,949,101 | 27,370,748 | -1.51% |
| 2024-05-30 | 4.00 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 7,970,296 | 32,071,926 | -0.50% |
| 2024-05-29 | 3.97 | 4.04 | 3.95 | 4.00 | 4.00 | qfq | 5,997,100 | 24,049,273 | 0.76% |
| 2024-05-28 | 4.00 | 4.04 | 3.97 | 3.97 | 3.97 | qfq | 5,131,900 | 20,497,355 | -1.00% |
| 2024-05-27 | 4.03 | 4.04 | 3.96 | 4.01 | 4.01 | qfq | 5,209,400 | 20,770,024 | 0.75% |
| 2024-05-24 | 3.97 | 4.05 | 3.95 | 3.98 | 3.98 | qfq | 5,738,300 | 22,981,209 | 0.51% |
| 2024-05-23 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 7,318,500 | 29,130,361 | -2.70% |
| 2024-05-22 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | qfq | 6,762,550 | 27,556,348 | -0.73% |
| 2024-05-21 | 4.15 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 6,216,468 | 25,541,634 | -1.68% |
| 2024-05-20 | 4.16 | 4.25 | 4.13 | 4.17 | 4.17 | qfq | 8,845,000 | 36,984,955 | 0.24% |
| 2024-05-17 | 4.14 | 4.16 | 4.07 | 4.16 | 4.16 | qfq | 9,370,100 | 38,514,506 | 0.97% |
| 2024-05-16 | 4.18 | 4.28 | 4.10 | 4.12 | 4.12 | qfq | 10,631,550 | 44,279,624 | -0.72% |
| 2024-05-15 | 4.17 | 4.22 | 4.13 | 4.15 | 4.15 | qfq | 6,442,300 | 26,854,180 | -0.72% |
| 2024-05-14 | 4.15 | 4.21 | 4.14 | 4.18 | 4.18 | qfq | 5,700,300 | 23,842,982 | 0.48% |
| 2024-05-13 | 4.17 | 4.23 | 4.11 | 4.16 | 4.16 | qfq | 8,097,400 | 33,771,155 | -0.72% |
| 2024-05-10 | 4.23 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 5,455,600 | 22,954,445 | -0.71% |
| 2024-05-09 | 4.23 | 4.32 | 4.21 | 4.22 | 4.22 | qfq | 7,677,500 | 32,642,817 | -0.47% |
| 2024-05-08 | 4.30 | 4.35 | 4.24 | 4.24 | 4.24 | qfq | 8,910,588 | 38,166,076 | -1.17% |
| 2024-05-07 | 4.25 | 4.31 | 4.21 | 4.29 | 4.29 | qfq | 13,558,111 | 57,771,261 | 1.18% |
| 2024-05-06 | 4.08 | 4.25 | 4.07 | 4.24 | 4.24 | qfq | 12,516,996 | 52,168,693 | 4.69% |
| 2024-04-30 | 4.08 | 4.11 | 3.97 | 4.05 | 4.05 | qfq | 10,528,800 | 42,607,358 | -1.46% |
| 2024-04-29 | 3.96 | 4.11 | 3.93 | 4.11 | 4.11 | qfq | 11,222,356 | 45,390,632 | 3.53% |
| 2024-04-26 | 3.94 | 3.98 | 3.88 | 3.97 | 3.97 | qfq | 10,155,600 | 39,844,938 | 0.00% |
| 2024-04-25 | 3.92 | 4.05 | 3.88 | 3.97 | 3.97 | qfq | 9,763,775 | 38,882,421 | 0.76% |
| 2024-04-24 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 5,816,356 | 22,851,443 | 0.51% |
| 2024-04-23 | 3.96 | 4.00 | 3.89 | 3.92 | 3.92 | qfq | 7,192,801 | 28,257,149 | -1.01% |
| 2024-04-22 | 4.12 | 4.14 | 3.95 | 3.96 | 3.96 | qfq | 11,034,700 | 44,301,393 | -1.00% |
| 2024-04-19 | 3.97 | 4.12 | 3.90 | 4.00 | 4.00 | qfq | 11,325,135 | 45,622,018 | 1.52% |
| 2024-04-18 | 4.03 | 4.05 | 3.94 | 3.94 | 3.94 | qfq | 8,283,955 | 32,933,405 | -1.75% |
| 2024-04-17 | 3.74 | 4.01 | 3.74 | 4.01 | 4.01 | qfq | 15,778,900 | 61,597,028 | 8.09% |
| 2024-04-16 | 4.05 | 4.10 | 3.71 | 3.71 | 3.71 | qfq | 21,569,211 | 83,103,072 | -9.95% |
| 2024-04-15 | 4.26 | 4.33 | 4.02 | 4.12 | 4.12 | qfq | 13,118,575 | 54,560,803 | -3.29% |
| 2024-04-12 | 4.27 | 4.32 | 4.24 | 4.26 | 4.26 | qfq | 7,516,200 | 32,123,649 | -0.23% |
| 2024-04-11 | 4.21 | 4.34 | 4.21 | 4.27 | 4.27 | qfq | 7,100,400 | 30,469,470 | 0.00% |
| 2024-04-10 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | qfq | 8,112,300 | 34,635,628 | -0.93% |
| 2024-04-09 | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | qfq | 6,780,900 | 29,110,362 | 0.70% |
| 2024-04-08 | 4.32 | 4.39 | 4.27 | 4.28 | 4.28 | qfq | 8,556,332 | 37,002,562 | -1.83% |
| 2024-04-03 | 4.34 | 4.40 | 4.31 | 4.36 | 4.36 | qfq | 11,139,285 | 48,426,488 | 0.93% |
| 2024-04-02 | 4.25 | 4.34 | 4.24 | 4.32 | 4.32 | qfq | 9,966,594 | 43,006,625 | 1.65% |
| 2024-04-01 | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | qfq | 7,561,044 | 31,994,309 | 1.67% |
| 2024-03-29 | 4.15 | 4.20 | 4.11 | 4.18 | 4.18 | qfq | 10,730,000 | 44,552,814 | 1.21% |
| 2024-03-28 | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | qfq | 6,893,937 | 28,626,762 | 0.73% |
| 2024-03-27 | 4.21 | 4.25 | 4.09 | 4.10 | 4.10 | qfq | 6,817,422 | 28,435,274 | -2.61% |
| 2024-03-26 | 4.20 | 4.23 | 4.14 | 4.21 | 4.21 | qfq | 7,699,225 | 32,257,892 | 0.48% |
| 2024-03-25 | 4.29 | 4.31 | 4.19 | 4.19 | 4.19 | qfq | 7,683,100 | 32,616,017 | -2.10% |
| 2024-03-22 | 4.35 | 4.39 | 4.27 | 4.28 | 4.28 | qfq | 9,600,872 | 41,429,862 | -1.61% |
| 2024-03-21 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 8,925,487 | 38,905,912 | -0.91% |
| 2024-03-20 | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | qfq | 8,275,701 | 36,413,790 | 0.00% |
| 2024-03-19 | 4.50 | 4.50 | 4.37 | 4.39 | 4.39 | qfq | 14,289,457 | 63,180,016 | -2.23% |
| 2024-03-18 | 4.21 | 4.50 | 4.18 | 4.49 | 4.49 | qfq | 27,768,911 | 120,701,345 | 6.90% |
| 2024-03-15 | 4.16 | 4.22 | 4.08 | 4.20 | 4.20 | qfq | 14,153,700 | 58,816,347 | 0.00% |
| 2024-03-14 | 4.08 | 4.20 | 4.04 | 4.20 | 4.20 | qfq | 17,799,999 | 73,368,154 | 3.19% |
| 2024-03-13 | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | qfq | 8,690,960 | 35,439,065 | -0.73% |
| 2024-03-12 | 4.09 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 8,570,709 | 35,024,301 | 0.24% |
| 2024-03-11 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 10,759,719 | 43,846,339 | 0.25% |
| 2024-03-08 | 3.97 | 4.08 | 3.95 | 4.08 | 4.08 | qfq | 13,777,949 | 55,239,907 | 3.03% |
| 2024-03-07 | 3.95 | 4.07 | 3.94 | 3.96 | 3.96 | qfq | 13,761,050 | 54,887,190 | 0.25% |
| 2024-03-06 | 3.93 | 4.01 | 3.89 | 3.95 | 3.95 | qfq | 12,713,633 | 50,263,031 | 0.00% |
| 2024-03-05 | 4.06 | 4.11 | 3.92 | 3.95 | 3.95 | qfq | 27,677,957 | 110,019,489 | -3.42% |
| 2024-03-04 | 4.01 | 4.22 | 4.00 | 4.09 | 4.09 | qfq | 28,006,400 | 114,663,626 | 4.07% |
| 2024-03-01 | 3.80 | 3.94 | 3.76 | 3.93 | 3.93 | qfq | 19,175,567 | 74,127,232 | 3.69% |
| 2024-02-29 | 3.65 | 3.79 | 3.60 | 3.79 | 3.79 | qfq | 14,147,170 | 52,700,401 | 2.99% |
| 2024-02-28 | 3.88 | 3.95 | 3.68 | 3.68 | 3.68 | qfq | 22,339,217 | 85,692,401 | -4.91% |
| 2024-02-27 | 3.85 | 3.90 | 3.81 | 3.87 | 3.87 | qfq | 12,562,838 | 48,494,787 | 0.78% |
| 2024-02-26 | 3.75 | 3.91 | 3.74 | 3.84 | 3.84 | qfq | 17,628,200 | 67,486,965 | 2.13% |
| 2024-02-23 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | qfq | 13,049,300 | 48,605,271 | 1.08% |
| 2024-02-22 | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 12,005,600 | 44,318,646 | 1.64% |
| 2024-02-21 | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | qfq | 19,002,744 | 70,023,240 | 0.55% |
| 2024-02-20 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | qfq | 13,444,712 | 48,597,472 | 0.00% |
| 2024-02-19 | 3.54 | 3.70 | 3.53 | 3.64 | 3.64 | qfq | 27,071,848 | 97,706,527 | 4.00% |
| 2024-02-08 | 3.24 | 3.54 | 3.18 | 3.50 | 3.50 | qfq | 33,381,172 | 111,578,531 | 8.70% |
| 2024-02-07 | 3.34 | 3.38 | 3.16 | 3.22 | 3.22 | qfq | 28,915,335 | 94,395,685 | -2.72% |
| 2024-02-06 | 3.12 | 3.42 | 3.04 | 3.31 | 3.31 | qfq | 25,169,328 | 80,808,667 | 3.12% |
| 2024-02-05 | 3.58 | 3.61 | 3.21 | 3.21 | 3.21 | qfq | 26,418,727 | 87,230,717 | -10.08% |
| 2024-02-02 | 3.79 | 3.84 | 3.45 | 3.57 | 3.57 | qfq | 16,150,358 | 58,913,094 | -5.80% |
| 2024-02-01 | 3.87 | 3.89 | 3.74 | 3.79 | 3.79 | qfq | 13,816,479 | 52,696,855 | -2.82% |
| 2024-01-31 | 4.05 | 4.08 | 3.88 | 3.90 | 3.90 | qfq | 13,924,301 | 55,307,874 | -3.70% |
| 2024-01-30 | 4.12 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 10,475,163 | 43,074,238 | -2.41% |
| 2024-01-29 | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 11,218,369 | 46,983,802 | -2.58% |
| 2024-01-26 | 4.19 | 4.31 | 4.15 | 4.26 | 4.26 | qfq | 13,109,600 | 55,912,732 | 1.67% |
| 2024-01-25 | 4.06 | 4.20 | 4.04 | 4.19 | 4.19 | qfq | 12,539,300 | 51,875,775 | 3.46% |
| 2024-01-24 | 3.96 | 4.05 | 3.87 | 4.05 | 4.05 | qfq | 15,244,292 | 60,524,671 | 2.53% |
| 2024-01-23 | 3.97 | 3.99 | 3.82 | 3.95 | 3.95 | qfq | 14,070,566 | 54,968,672 | 0.25% |
| 2024-01-22 | 4.19 | 4.19 | 3.91 | 3.94 | 3.94 | qfq | 13,828,800 | 55,821,249 | -6.41% |
| 2024-01-19 | 4.23 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 7,220,100 | 30,565,254 | -0.71% |
| 2024-01-18 | 4.35 | 4.36 | 4.11 | 4.24 | 4.24 | qfq | 18,772,801 | 79,100,667 | -2.53% |
| 2024-01-17 | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | qfq | 11,238,273 | 49,621,936 | -2.68% |
| 2024-01-16 | 4.50 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 14,935,573 | 66,270,210 | -0.89% |
| 2024-01-15 | 4.55 | 4.57 | 4.50 | 4.51 | 4.51 | qfq | 6,638,601 | 30,085,719 | -1.10% |
| 2024-01-12 | 4.54 | 4.64 | 4.53 | 4.56 | 4.56 | qfq | 9,117,968 | 41,804,983 | 0.00% |
| 2024-01-11 | 4.51 | 4.58 | 4.51 | 4.56 | 4.56 | qfq | 10,184,678 | 46,310,253 | 0.44% |
| 2024-01-10 | 4.56 | 4.63 | 4.53 | 4.54 | 4.54 | qfq | 8,829,500 | 40,308,254 | -1.30% |
| 2024-01-09 | 4.56 | 4.69 | 4.52 | 4.60 | 4.60 | qfq | 15,159,616 | 69,902,406 | 1.10% |
| 2024-01-08 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | qfq | 8,973,100 | 41,107,459 | -1.73% |
| 2024-01-05 | 4.66 | 4.71 | 4.60 | 4.63 | 4.63 | qfq | 13,312,453 | 61,903,944 | -1.49% |
| 2024-01-04 | 4.70 | 4.77 | 4.65 | 4.70 | 4.70 | qfq | 15,137,284 | 71,074,806 | -0.84% |
| 2024-01-03 | 4.70 | 4.77 | 4.67 | 4.74 | 4.74 | qfq | 23,963,395 | 113,222,427 | 1.28% |
| 2024-01-02 | 4.66 | 4.71 | 4.62 | 4.68 | 4.68 | qfq | 18,519,605 | 86,621,174 | 0.86% |
| 2023-12-29 | 4.61 | 4.70 | 4.60 | 4.64 | 4.64 | qfq | 21,583,100 | 100,113,508 | 0.22% |
| 2023-12-28 | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | qfq | 18,998,100 | 87,733,864 | 1.09% |
| 2023-12-27 | 4.61 | 4.61 | 4.51 | 4.58 | 4.58 | qfq | 19,212,812 | 87,477,077 | -0.87% |
| 2023-12-26 | 4.62 | 4.72 | 4.55 | 4.62 | 4.62 | qfq | 27,005,710 | 125,385,190 | -0.65% |
| 2023-12-25 | 4.58 | 4.72 | 4.51 | 4.65 | 4.65 | qfq | 28,800,819 | 132,998,748 | 1.31% |
| 2023-12-22 | 4.54 | 4.68 | 4.49 | 4.59 | 4.59 | qfq | 25,287,684 | 116,054,332 | 0.44% |
| 2023-12-21 | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 20,109,920 | 90,817,040 | 0.00% |
| 2023-12-20 | 4.58 | 4.65 | 4.55 | 4.57 | 4.57 | qfq | 18,022,753 | 82,746,037 | -0.87% |
| 2023-12-19 | 4.71 | 4.73 | 4.55 | 4.61 | 4.61 | qfq | 29,631,321 | 136,141,345 | -2.12% |
| 2023-12-18 | 4.87 | 4.89 | 4.69 | 4.71 | 4.71 | qfq | 35,385,438 | 168,947,446 | -2.89% |
| 2023-12-15 | 4.83 | 4.92 | 4.79 | 4.85 | 4.85 | qfq | 33,731,952 | 163,105,266 | 0.62% |
| 2023-12-14 | 4.80 | 4.94 | 4.78 | 4.82 | 4.82 | qfq | 37,087,481 | 179,967,176 | 0.42% |
| 2023-12-13 | 4.79 | 4.90 | 4.79 | 4.80 | 4.80 | qfq | 51,388,963 | 248,356,510 | -0.21% |
| 2023-12-12 | 4.85 | 5.03 | 4.76 | 4.81 | 4.81 | qfq | 101,506,713 | 493,643,614 | -1.84% |
| 2023-12-11 | 4.51 | 4.90 | 4.46 | 4.90 | 4.90 | qfq | 98,872,777 | 477,711,085 | 10.11% |
| 2023-12-08 | 4.41 | 4.55 | 4.40 | 4.45 | 4.45 | qfq | 37,700,769 | 168,382,783 | 2.53% |
| 2023-12-07 | 4.39 | 4.40 | 4.32 | 4.34 | 4.34 | qfq | 9,687,200 | 42,098,147 | -1.36% |
| 2023-12-06 | 4.31 | 4.43 | 4.29 | 4.40 | 4.40 | qfq | 11,322,817 | 49,676,750 | 1.62% |
| 2023-12-05 | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 5,986,925 | 26,015,925 | -0.69% |
| 2023-12-04 | 4.34 | 4.39 | 4.32 | 4.36 | 4.36 | qfq | 7,934,200 | 34,574,002 | 0.93% |
| 2023-12-01 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | qfq | 4,426,000 | 19,112,593 | 0.47% |
| 2023-11-30 | 4.33 | 4.34 | 4.28 | 4.30 | 4.30 | qfq | 5,190,049 | 22,351,661 | -0.46% |
| 2023-11-29 | 4.36 | 4.39 | 4.31 | 4.32 | 4.32 | qfq | 6,045,391 | 26,247,999 | -1.14% |
| 2023-11-28 | 4.33 | 4.38 | 4.30 | 4.37 | 4.37 | qfq | 5,930,364 | 25,769,836 | 0.92% |
| 2023-11-27 | 4.34 | 4.36 | 4.31 | 4.33 | 4.33 | qfq | 5,277,900 | 22,879,244 | -0.46% |
| 2023-11-24 | 4.37 | 4.39 | 4.33 | 4.35 | 4.35 | qfq | 4,967,800 | 21,648,273 | -0.46% |
| 2023-11-23 | 4.33 | 4.37 | 4.30 | 4.37 | 4.37 | qfq | 6,481,868 | 28,173,615 | 0.69% |
| 2023-11-22 | 4.34 | 4.38 | 4.33 | 4.34 | 4.34 | qfq | 4,255,500 | 18,504,413 | 0.00% |
| 2023-11-21 | 4.37 | 4.38 | 4.34 | 4.34 | 4.34 | qfq | 6,690,200 | 29,199,756 | -0.46% |
| 2023-11-20 | 4.38 | 4.39 | 4.33 | 4.36 | 4.36 | qfq | 7,062,800 | 30,770,151 | -0.23% |
| 2023-11-17 | 4.35 | 4.38 | 4.33 | 4.37 | 4.37 | qfq | 3,261,400 | 14,213,317 | 0.46% |
| 2023-11-16 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | qfq | 4,236,459 | 18,456,527 | -0.68% |
| 2023-11-15 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | qfq | 3,558,376 | 15,600,603 | 0.23% |
| 2023-11-14 | 4.37 | 4.41 | 4.36 | 4.37 | 4.37 | qfq | 5,560,550 | 24,359,183 | -0.23% |
| 2023-11-13 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | qfq | 4,709,500 | 20,533,527 | 0.92% |
| 2023-11-10 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | qfq | 4,250,500 | 18,419,917 | 0.00% |
| 2023-11-09 | 4.33 | 4.38 | 4.32 | 4.34 | 4.34 | qfq | 5,256,347 | 22,882,972 | -0.23% |
| 2023-11-08 | 4.35 | 4.37 | 4.32 | 4.35 | 4.35 | qfq | 6,322,759 | 27,463,109 | -0.91% |
| 2023-11-07 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | qfq | 5,599,171 | 24,485,193 | -0.23% |
| 2023-11-06 | 4.37 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 6,925,300 | 30,425,175 | 0.69% |
| 2023-11-03 | 4.36 | 4.40 | 4.34 | 4.37 | 4.37 | qfq | 6,300,529 | 27,566,162 | 0.92% |
| 2023-11-02 | 4.37 | 4.37 | 4.31 | 4.33 | 4.33 | qfq | 6,921,457 | 30,020,908 | -0.92% |
| 2023-11-01 | 4.31 | 4.38 | 4.29 | 4.37 | 4.37 | qfq | 12,441,804 | 54,059,432 | 2.10% |
| 2023-10-31 | 4.27 | 4.31 | 4.27 | 4.28 | 4.28 | qfq | 8,066,524 | 34,566,171 | 0.23% |
| 2023-10-30 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 4,240,900 | 18,092,728 | 0.95% |
| 2023-10-27 | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 4,731,600 | 19,980,390 | 0.95% |
| 2023-10-26 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | qfq | 3,872,300 | 16,130,770 | 0.00% |
| 2023-10-25 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 6,051,219 | 25,404,057 | 0.72% |
| 2023-10-24 | 4.03 | 4.16 | 4.03 | 4.16 | 4.16 | qfq | 6,918,482 | 28,489,222 | 3.23% |
| 2023-10-23 | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | qfq | 5,798,700 | 23,582,475 | -2.89% |
| 2023-10-20 | 4.18 | 4.20 | 4.14 | 4.15 | 4.15 | qfq | 6,030,509 | 25,098,867 | -0.95% |
| 2023-10-19 | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | qfq | 4,914,400 | 20,684,522 | -0.48% |
| 2023-10-18 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | qfq | 4,732,492 | 19,948,017 | -0.71% |
| 2023-10-17 | 4.24 | 4.27 | 4.21 | 4.24 | 4.24 | qfq | 3,584,500 | 15,156,716 | -0.24% |
| 2023-10-16 | 4.21 | 4.31 | 4.21 | 4.25 | 4.25 | qfq | 8,665,600 | 36,929,226 | 1.19% |
| 2023-10-13 | 4.25 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 6,410,700 | 26,985,127 | -1.64% |
| 2023-10-12 | 4.21 | 4.28 | 4.21 | 4.27 | 4.27 | qfq | 7,412,376 | 31,435,193 | 1.67% |
| 2023-10-11 | 4.20 | 4.25 | 4.18 | 4.20 | 4.20 | qfq | 5,406,345 | 22,778,802 | 0.00% |
| 2023-10-10 | 4.25 | 4.27 | 4.17 | 4.20 | 4.20 | qfq | 6,289,114 | 26,534,083 | -0.94% |
| 2023-10-09 | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | qfq | 6,724,800 | 28,619,818 | -1.40% |
| 2023-09-28 | 4.25 | 4.32 | 4.25 | 4.30 | 4.30 | qfq | 6,519,650 | 28,002,900 | 1.18% |
| 2023-09-27 | 4.24 | 4.29 | 4.23 | 4.25 | 4.25 | qfq | 5,428,905 | 23,150,883 | -0.23% |
| 2023-09-26 | 4.32 | 4.33 | 4.25 | 4.26 | 4.26 | qfq | 7,393,540 | 31,691,992 | -1.62% |
| 2023-09-25 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | qfq | 4,440,000 | 19,266,306 | -0.92% |
| 2023-09-22 | 4.30 | 4.37 | 4.29 | 4.37 | 4.37 | qfq | 7,249,600 | 31,423,766 | 1.16% |
| 2023-09-21 | 4.36 | 4.37 | 4.31 | 4.32 | 4.32 | qfq | 6,911,500 | 29,949,138 | -1.14% |
| 2023-09-20 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | qfq | 4,606,740 | 20,152,941 | -0.68% |
| 2023-09-19 | 4.42 | 4.44 | 4.37 | 4.40 | 4.40 | qfq | 6,568,798 | 28,982,685 | -0.68% |
| 2023-09-18 | 4.41 | 4.46 | 4.37 | 4.43 | 4.43 | qfq | 7,444,143 | 32,903,066 | 0.68% |
| 2023-09-15 | 4.38 | 4.43 | 4.36 | 4.40 | 4.40 | qfq | 6,590,698 | 29,004,305 | 0.46% |
| 2023-09-14 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | qfq | 4,011,727 | 17,549,555 | -0.23% |
| 2023-09-13 | 4.40 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 7,914,716 | 34,871,752 | -0.45% |
| 2023-09-12 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | qfq | 4,577,453 | 20,149,452 | 0.23% |
| 2023-09-11 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | qfq | 9,995,753 | 43,945,466 | 0.69% |
| 2023-09-08 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | qfq | 3,343,700 | 14,559,854 | 0.00% |
| 2023-09-07 | 4.43 | 4.44 | 4.36 | 4.37 | 4.37 | qfq | 6,350,574 | 27,871,399 | -1.35% |
| 2023-09-06 | 4.43 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 5,369,200 | 23,761,173 | -0.45% |
| 2023-09-05 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | qfq | 6,950,900 | 30,917,484 | -0.67% |
| 2023-09-04 | 4.36 | 4.53 | 4.36 | 4.48 | 4.48 | qfq | 18,768,914 | 83,882,555 | 2.75% |
| 2023-09-01 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 10,587,559 | 46,009,286 | 1.16% |
| 2023-08-31 | 4.46 | 4.46 | 4.29 | 4.31 | 4.31 | qfq | 19,184,659 | 83,344,094 | -3.79% |
| 2023-08-30 | 4.49 | 4.54 | 4.46 | 4.48 | 4.48 | qfq | 9,869,764 | 44,363,418 | -0.88% |
| 2023-08-29 | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 9,600,010 | 43,189,889 | 0.89% |
| 2023-08-28 | 4.59 | 4.62 | 4.46 | 4.48 | 4.48 | qfq | 11,706,014 | 53,172,820 | 1.36% |
| 2023-08-25 | 4.43 | 4.51 | 4.39 | 4.42 | 4.42 | qfq | 7,361,200 | 32,755,692 | -0.67% |
| 2023-08-24 | 4.43 | 4.48 | 4.41 | 4.45 | 4.45 | qfq | 8,326,200 | 37,019,172 | 0.23% |
| 2023-08-23 | 4.49 | 4.51 | 4.44 | 4.44 | 4.44 | qfq | 7,781,908 | 34,870,047 | -0.45% |
| 2023-08-22 | 4.52 | 4.54 | 4.39 | 4.46 | 4.46 | qfq | 13,023,500 | 57,895,229 | -0.89% |
| 2023-08-21 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | qfq | 6,725,300 | 30,632,638 | -1.53% |
| 2023-08-18 | 4.60 | 4.64 | 4.56 | 4.57 | 4.57 | qfq | 6,136,301 | 28,269,908 | -0.87% |
| 2023-08-17 | 4.56 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 5,468,715 | 24,993,603 | 1.10% |
| 2023-08-16 | 4.59 | 4.61 | 4.56 | 4.56 | 4.56 | qfq | 4,317,059 | 19,774,212 | -1.08% |
| 2023-08-15 | 4.62 | 4.62 | 4.56 | 4.61 | 4.61 | qfq | 5,237,100 | 24,070,003 | 0.22% |
| 2023-08-14 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | qfq | 7,431,175 | 33,996,520 | 0.00% |
| 2023-08-11 | 4.70 | 4.71 | 4.60 | 4.60 | 4.60 | qfq | 7,033,500 | 32,637,975 | -2.13% |
| 2023-08-10 | 4.67 | 4.71 | 4.65 | 4.70 | 4.70 | qfq | 5,779,900 | 27,069,592 | 1.08% |
| 2023-08-09 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | qfq | 4,655,000 | 21,680,866 | -0.85% |
| 2023-08-08 | 4.68 | 4.71 | 4.62 | 4.69 | 4.69 | qfq | 8,393,698 | 39,136,976 | 0.43% |
| 2023-08-07 | 4.70 | 4.70 | 4.64 | 4.67 | 4.67 | qfq | 8,180,088 | 38,168,673 | -0.85% |
| 2023-08-04 | 4.79 | 4.79 | 4.70 | 4.71 | 4.71 | qfq | 12,544,400 | 59,446,192 | -1.05% |
| 2023-08-03 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | qfq | 8,713,275 | 41,468,953 | -0.63% |
| 2023-08-02 | 4.79 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 10,552,400 | 50,639,274 | -0.42% |
| 2023-08-01 | 4.81 | 4.82 | 4.77 | 4.81 | 4.81 | qfq | 10,827,800 | 51,892,666 | 0.00% |
| 2023-07-31 | 4.80 | 4.84 | 4.79 | 4.81 | 4.81 | qfq | 15,547,643 | 74,788,540 | 0.00% |
| 2023-07-28 | 4.77 | 4.82 | 4.74 | 4.81 | 4.81 | qfq | 16,267,400 | 77,746,098 | 0.21% |
| 2023-07-27 | 4.84 | 4.87 | 4.77 | 4.80 | 4.80 | qfq | 21,042,604 | 101,184,964 | -1.03% |
| 2023-07-26 | 4.72 | 4.98 | 4.71 | 4.85 | 4.85 | qfq | 40,795,869 | 198,495,790 | 2.97% |
| 2023-07-25 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | qfq | 7,001,915 | 32,849,633 | 1.29% |
| 2023-07-24 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 6,739,800 | 31,438,761 | -1.48% |
| 2023-07-21 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | qfq | 7,183,200 | 33,844,193 | 0.00% |
| 2023-07-20 | 4.74 | 4.80 | 4.72 | 4.72 | 4.72 | qfq | 11,413,748 | 54,385,406 | -0.42% |
| 2023-07-19 | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | qfq | 8,828,854 | 41,658,562 | 0.42% |
| 2023-07-18 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | qfq | 10,258,453 | 48,176,727 | 2.16% |