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
中铁特货001213.SZ
最近收盘价3.552026-07-17
最近交易日2026-07-17
成交量（股）14,336,925
成交额（元）51,416,874
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.0346 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.061 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.058 | — | — | — | 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 | 3.56 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 14,336,925 | 51,416,874 | -0.56% |
| 2026-07-16 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 10,044,199 | 35,784,818 | 0.00% |
| 2026-07-15 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 9,863,200 | 35,058,582 | 1.13% |
| 2026-07-14 | 3.47 | 3.55 | 3.46 | 3.53 | 3.53 | qfq | 10,847,500 | 38,121,735 | 1.44% |
| 2026-07-13 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | qfq | 11,240,400 | 38,946,841 | 0.87% |
| 2026-07-10 | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 8,807,100 | 30,356,326 | 1.17% |
| 2026-07-09 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 6,894,497 | 23,608,211 | -1.16% |
| 2026-07-08 | 3.43 | 3.47 | 3.39 | 3.45 | 3.45 | qfq | 6,217,883 | 21,399,242 | 0.58% |
| 2026-07-07 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 6,367,100 | 21,840,189 | -1.72% |
| 2026-07-06 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 7,644,734 | 26,613,040 | 0.58% |
| 2026-07-03 | 3.42 | 3.49 | 3.42 | 3.47 | 3.47 | qfq | 8,905,100 | 30,865,873 | 1.17% |
| 2026-07-02 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 9,248,800 | 31,774,907 | 0.29% |
| 2026-07-01 | 3.35 | 3.44 | 3.33 | 3.42 | 3.42 | qfq | 10,083,200 | 34,226,000 | 2.09% |
| 2026-06-30 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 11,237,600 | 37,831,395 | -2.90% |
| 2026-06-29 | 3.40 | 3.46 | 3.32 | 3.45 | 3.45 | qfq | 10,544,200 | 35,785,063 | 1.17% |
| 2026-06-26 | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 10,019,680 | 34,233,418 | -0.87% |
| 2026-06-25 | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 8,797,080 | 30,336,353 | -0.58% |
| 2026-06-24 | 3.55 | 3.56 | 3.44 | 3.46 | 3.46 | qfq | 9,094,429 | 31,769,424 | -3.08% |
| 2026-06-23 | 3.50 | 3.61 | 3.49 | 3.57 | 3.54 | qfq | 12,374,230 | 44,263,920 | 1.13% |
| 2026-06-22 | 3.50 | 3.54 | 3.42 | 3.53 | 3.50 | qfq | 15,000,664 | 52,026,673 | 0.86% |
| 2026-06-18 | 3.55 | 3.55 | 3.49 | 3.50 | 3.47 | qfq | 6,615,000 | 23,267,589 | -1.69% |
| 2026-06-17 | 3.55 | 3.57 | 3.51 | 3.56 | 3.53 | qfq | 11,143,359 | 39,424,565 | 0.00% |
| 2026-06-16 | 3.62 | 3.62 | 3.54 | 3.56 | 3.53 | qfq | 12,792,016 | 45,618,510 | -1.93% |
| 2026-06-15 | 3.62 | 3.65 | 3.61 | 3.63 | 3.59 | qfq | 11,370,689 | 41,245,836 | 0.83% |
| 2026-06-12 | 3.59 | 3.64 | 3.58 | 3.60 | 3.57 | qfq | 16,457,564 | 59,398,023 | 0.56% |
| 2026-06-11 | 3.62 | 3.64 | 3.57 | 3.58 | 3.55 | qfq | 8,392,800 | 30,155,922 | -1.38% |
| 2026-06-10 | 3.65 | 3.65 | 3.60 | 3.63 | 3.59 | qfq | 8,418,200 | 30,504,303 | -0.55% |
| 2026-06-09 | 3.68 | 3.70 | 3.63 | 3.65 | 3.61 | qfq | 8,898,600 | 32,613,366 | -1.08% |
| 2026-06-08 | 3.74 | 3.75 | 3.66 | 3.69 | 3.65 | qfq | 10,364,900 | 38,343,263 | -2.12% |
| 2026-06-05 | 3.74 | 3.79 | 3.73 | 3.77 | 3.73 | qfq | 7,857,400 | 29,564,387 | 0.80% |
| 2026-06-04 | 3.80 | 3.81 | 3.73 | 3.74 | 3.70 | qfq | 7,889,289 | 29,658,473 | -1.32% |
| 2026-06-03 | 3.82 | 3.83 | 3.78 | 3.79 | 3.75 | qfq | 7,333,100 | 27,866,044 | -1.04% |
| 2026-06-02 | 3.86 | 3.88 | 3.82 | 3.83 | 3.79 | qfq | 9,233,800 | 35,497,769 | -1.03% |
| 2026-06-01 | 3.82 | 3.88 | 3.77 | 3.87 | 3.83 | qfq | 10,096,700 | 38,717,929 | 1.57% |
| 2026-05-29 | 3.77 | 3.84 | 3.77 | 3.81 | 3.77 | qfq | 9,437,916 | 36,033,320 | 0.79% |
| 2026-05-28 | 3.77 | 3.79 | 3.72 | 3.78 | 3.74 | qfq | 8,085,816 | 30,439,688 | 0.00% |
| 2026-05-27 | 3.81 | 3.83 | 3.73 | 3.78 | 3.74 | qfq | 11,120,063 | 41,929,706 | -0.79% |
| 2026-05-26 | 3.84 | 3.84 | 3.78 | 3.81 | 3.77 | qfq | 10,912,063 | 41,531,623 | -1.04% |
| 2026-05-25 | 3.86 | 3.88 | 3.83 | 3.85 | 3.81 | qfq | 7,799,300 | 29,997,955 | -0.26% |
| 2026-05-22 | 3.87 | 3.88 | 3.85 | 3.86 | 3.82 | qfq | 9,901,423 | 38,309,965 | 0.00% |
| 2026-05-21 | 3.91 | 3.94 | 3.86 | 3.86 | 3.82 | qfq | 10,813,200 | 42,200,324 | -1.28% |
| 2026-05-20 | 3.94 | 3.94 | 3.90 | 3.91 | 3.87 | qfq | 7,749,500 | 30,309,320 | -1.01% |
| 2026-05-19 | 3.93 | 3.95 | 3.92 | 3.95 | 3.91 | qfq | 6,070,918 | 23,915,184 | 0.51% |
| 2026-05-18 | 3.94 | 3.94 | 3.91 | 3.93 | 3.89 | qfq | 6,266,000 | 24,557,029 | -0.25% |
| 2026-05-15 | 3.96 | 3.97 | 3.93 | 3.94 | 3.90 | qfq | 11,821,500 | 46,633,902 | -0.76% |
| 2026-05-14 | 3.99 | 3.99 | 3.95 | 3.97 | 3.93 | qfq | 15,542,899 | 61,604,320 | -0.50% |
| 2026-05-13 | 4.01 | 4.01 | 3.98 | 3.99 | 3.95 | qfq | 11,693,500 | 46,651,572 | -0.25% |
| 2026-05-12 | 4.00 | 4.03 | 3.99 | 4.00 | 3.96 | qfq | 14,184,412 | 56,923,153 | 0.25% |
| 2026-05-11 | 4.01 | 4.02 | 3.98 | 3.99 | 3.95 | qfq | 11,067,983 | 44,176,074 | -0.25% |
| 2026-05-08 | 3.98 | 4.01 | 3.98 | 4.00 | 3.96 | qfq | 10,970,400 | 43,889,473 | 0.50% |
| 2026-05-07 | 3.98 | 4.00 | 3.98 | 3.98 | 3.94 | qfq | 8,294,463 | 33,054,504 | 0.00% |
| 2026-05-06 | 3.99 | 3.99 | 3.97 | 3.98 | 3.94 | qfq | 12,985,857 | 51,714,555 | 0.00% |
| 2026-04-30 | 3.99 | 4.01 | 3.98 | 3.98 | 3.94 | qfq | 10,901,500 | 43,478,827 | -0.50% |
| 2026-04-29 | 3.96 | 4.00 | 3.96 | 4.00 | 3.96 | qfq | 9,601,100 | 38,305,951 | 0.25% |
| 2026-04-28 | 3.98 | 4.00 | 3.97 | 3.99 | 3.95 | qfq | 8,765,709 | 34,935,559 | 0.00% |
| 2026-04-27 | 4.00 | 4.02 | 3.98 | 3.99 | 3.95 | qfq | 8,197,700 | 32,767,740 | -0.25% |
| 2026-04-24 | 4.01 | 4.01 | 3.98 | 4.00 | 3.96 | qfq | 7,660,559 | 30,610,076 | -0.50% |
| 2026-04-23 | 4.02 | 4.02 | 3.98 | 4.02 | 3.98 | qfq | 12,616,292 | 50,480,385 | 0.00% |
| 2026-04-22 | 4.03 | 4.04 | 4.01 | 4.02 | 3.98 | qfq | 7,746,900 | 31,142,111 | -0.25% |
| 2026-04-21 | 4.02 | 4.04 | 4.01 | 4.03 | 3.99 | qfq | 7,804,909 | 31,420,952 | 0.25% |
| 2026-04-20 | 4.03 | 4.03 | 4.01 | 4.02 | 3.98 | qfq | 10,447,309 | 41,995,779 | -0.25% |
| 2026-04-17 | 4.03 | 4.04 | 4.01 | 4.03 | 3.99 | qfq | 9,807,976 | 39,485,264 | -0.25% |
| 2026-04-16 | 4.03 | 4.05 | 4.02 | 4.04 | 4.00 | qfq | 11,855,687 | 47,841,460 | 0.00% |
| 2026-04-15 | 4.04 | 4.05 | 4.02 | 4.04 | 4.00 | qfq | 11,876,533 | 47,906,843 | 0.25% |
| 2026-04-14 | 4.05 | 4.07 | 4.01 | 4.03 | 3.99 | qfq | 14,411,233 | 58,031,136 | -0.49% |
| 2026-04-13 | 4.05 | 4.06 | 4.02 | 4.05 | 4.01 | qfq | 14,235,517 | 57,517,927 | -0.49% |
| 2026-04-10 | 4.07 | 4.13 | 4.06 | 4.07 | 4.03 | qfq | 17,775,054 | 72,740,236 | 0.49% |
| 2026-04-09 | 4.10 | 4.14 | 4.04 | 4.05 | 4.01 | qfq | 21,478,617 | 87,446,909 | -1.70% |
| 2026-04-08 | 4.11 | 4.13 | 4.09 | 4.12 | 4.08 | qfq | 21,061,200 | 86,645,558 | 0.73% |
| 2026-04-07 | 4.08 | 4.11 | 4.01 | 4.09 | 4.05 | qfq | 18,542,500 | 75,196,302 | 0.74% |
| 2026-04-03 | 4.12 | 4.27 | 4.05 | 4.06 | 4.02 | qfq | 27,879,787 | 114,981,452 | -1.46% |
| 2026-04-02 | 4.12 | 4.16 | 4.08 | 4.12 | 4.08 | qfq | 18,062,553 | 74,315,882 | -0.24% |
| 2026-04-01 | 4.24 | 4.26 | 4.12 | 4.13 | 4.09 | qfq | 40,888,755 | 170,405,756 | -2.59% |
| 2026-03-31 | 4.12 | 4.30 | 4.10 | 4.24 | 4.20 | qfq | 53,761,320 | 228,158,715 | 3.16% |
| 2026-03-30 | 4.08 | 4.12 | 4.03 | 4.11 | 4.07 | qfq | 17,779,500 | 72,516,175 | 0.24% |
| 2026-03-27 | 4.15 | 4.19 | 4.08 | 4.10 | 4.06 | qfq | 28,492,500 | 117,478,810 | -2.15% |
| 2026-03-26 | 4.11 | 4.30 | 4.10 | 4.19 | 4.15 | qfq | 39,815,000 | 167,985,386 | 1.70% |
| 2026-03-25 | 4.01 | 4.15 | 3.98 | 4.12 | 4.08 | qfq | 30,328,996 | 123,940,480 | 3.00% |
| 2026-03-24 | 3.96 | 4.00 | 3.92 | 4.00 | 3.96 | qfq | 19,533,300 | 77,409,833 | 2.04% |
| 2026-03-23 | 4.11 | 4.14 | 3.90 | 3.92 | 3.88 | qfq | 47,346,518 | 189,191,850 | -5.77% |
| 2026-03-20 | 4.18 | 4.22 | 4.15 | 4.16 | 4.12 | qfq | 20,148,550 | 84,261,018 | -0.72% |
| 2026-03-19 | 4.22 | 4.26 | 4.17 | 4.19 | 4.15 | qfq | 17,135,300 | 72,066,892 | -1.41% |
| 2026-03-18 | 4.26 | 4.28 | 4.21 | 4.25 | 4.21 | qfq | 18,899,909 | 80,168,129 | 0.00% |
| 2026-03-17 | 4.29 | 4.31 | 4.25 | 4.25 | 4.21 | qfq | 20,265,399 | 86,712,378 | -0.70% |
| 2026-03-16 | 4.32 | 4.34 | 4.26 | 4.28 | 4.24 | qfq | 25,709,800 | 110,367,415 | -0.93% |
| 2026-03-13 | 4.30 | 4.35 | 4.28 | 4.32 | 4.28 | qfq | 27,679,816 | 119,558,250 | 0.23% |
| 2026-03-12 | 4.30 | 4.32 | 4.28 | 4.31 | 4.27 | qfq | 22,854,609 | 98,410,932 | 0.23% |
| 2026-03-11 | 4.26 | 4.31 | 4.21 | 4.30 | 4.26 | qfq | 29,864,146 | 127,702,048 | 1.18% |
| 2026-03-10 | 4.23 | 4.27 | 4.22 | 4.25 | 4.21 | qfq | 21,305,878 | 90,468,832 | 0.71% |
| 2026-03-09 | 4.25 | 4.31 | 4.21 | 4.22 | 4.18 | qfq | 26,029,200 | 110,596,194 | -0.71% |
| 2026-03-06 | 4.13 | 4.25 | 4.12 | 4.25 | 4.21 | qfq | 26,512,482 | 111,367,062 | 2.41% |
| 2026-03-05 | 4.15 | 4.17 | 4.11 | 4.15 | 4.11 | qfq | 19,911,757 | 82,436,114 | 0.73% |
| 2026-03-04 | 4.17 | 4.18 | 4.10 | 4.12 | 4.08 | qfq | 30,568,067 | 126,564,117 | -2.60% |
| 2026-03-03 | 4.25 | 4.29 | 4.21 | 4.23 | 4.19 | qfq | 33,675,137 | 143,307,795 | -0.24% |
| 2026-03-02 | 4.22 | 4.26 | 4.18 | 4.24 | 4.20 | qfq | 32,548,800 | 137,710,107 | 0.71% |
| 2026-02-27 | 4.18 | 4.22 | 4.17 | 4.21 | 4.17 | qfq | 15,331,649 | 64,448,881 | 0.72% |
| 2026-02-26 | 4.20 | 4.20 | 4.16 | 4.18 | 4.14 | qfq | 12,548,600 | 52,414,770 | -0.48% |
| 2026-02-25 | 4.17 | 4.22 | 4.16 | 4.20 | 4.16 | qfq | 22,484,432 | 94,514,039 | 0.72% |
| 2026-02-24 | 4.14 | 4.18 | 4.13 | 4.17 | 4.13 | qfq | 11,942,200 | 49,695,019 | 1.21% |
| 2026-02-13 | 4.18 | 4.18 | 4.11 | 4.12 | 4.08 | qfq | 12,431,817 | 51,554,344 | -1.44% |
| 2026-02-12 | 4.21 | 4.21 | 4.17 | 4.18 | 4.14 | qfq | 9,653,844 | 40,394,431 | -0.48% |
| 2026-02-11 | 4.17 | 4.21 | 4.16 | 4.20 | 4.16 | qfq | 11,676,119 | 48,954,606 | 0.72% |
| 2026-02-10 | 4.19 | 4.19 | 4.16 | 4.17 | 4.13 | qfq | 10,081,709 | 42,084,046 | -0.71% |
| 2026-02-09 | 4.18 | 4.20 | 4.17 | 4.20 | 4.16 | qfq | 14,103,590 | 59,004,983 | 0.72% |
| 2026-02-06 | 4.14 | 4.29 | 4.11 | 4.17 | 4.13 | qfq | 29,960,404 | 125,329,147 | 0.72% |
| 2026-02-05 | 4.14 | 4.16 | 4.12 | 4.14 | 4.10 | qfq | 15,980,018 | 66,162,698 | 0.00% |
| 2026-02-04 | 4.09 | 4.15 | 4.08 | 4.14 | 4.10 | qfq | 18,337,600 | 75,665,155 | 1.22% |
| 2026-02-03 | 4.13 | 4.15 | 4.07 | 4.09 | 4.05 | qfq | 23,173,669 | 94,958,191 | -0.49% |
| 2026-02-02 | 4.19 | 4.21 | 4.10 | 4.11 | 4.07 | qfq | 24,728,218 | 102,733,452 | -2.38% |
| 2026-01-30 | 4.22 | 4.34 | 4.18 | 4.21 | 4.17 | qfq | 30,982,518 | 131,153,911 | 0.00% |
| 2026-01-29 | 4.21 | 4.22 | 4.18 | 4.21 | 4.17 | qfq | 17,498,200 | 73,505,600 | -0.24% |
| 2026-01-28 | 4.18 | 4.22 | 4.16 | 4.22 | 4.18 | qfq | 22,416,518 | 94,137,932 | 1.20% |
| 2026-01-27 | 4.20 | 4.21 | 4.14 | 4.17 | 4.13 | qfq | 16,830,400 | 70,245,517 | -0.71% |
| 2026-01-26 | 4.20 | 4.22 | 4.17 | 4.20 | 4.16 | qfq | 19,836,708 | 83,202,334 | -0.24% |
| 2026-01-23 | 4.20 | 4.21 | 4.17 | 4.21 | 4.17 | qfq | 16,504,046 | 69,119,615 | 0.00% |
| 2026-01-22 | 4.15 | 4.22 | 4.14 | 4.21 | 4.17 | qfq | 25,089,618 | 105,332,275 | 1.69% |
| 2026-01-21 | 4.13 | 4.15 | 4.12 | 4.14 | 4.10 | qfq | 11,552,300 | 47,767,954 | 0.00% |
| 2026-01-20 | 4.12 | 4.15 | 4.11 | 4.14 | 4.10 | qfq | 18,323,127 | 75,715,005 | 0.49% |
| 2026-01-19 | 4.08 | 4.12 | 4.08 | 4.12 | 4.08 | qfq | 11,238,218 | 46,122,819 | 0.73% |
| 2026-01-16 | 4.11 | 4.13 | 4.08 | 4.09 | 4.05 | qfq | 13,099,794 | 53,745,701 | -0.49% |
| 2026-01-15 | 4.09 | 4.11 | 4.08 | 4.11 | 4.07 | qfq | 10,226,800 | 41,902,221 | 0.24% |
| 2026-01-14 | 4.11 | 4.15 | 4.08 | 4.10 | 4.06 | qfq | 21,915,913 | 90,288,876 | -0.24% |
| 2026-01-13 | 4.13 | 4.14 | 4.11 | 4.11 | 4.07 | qfq | 14,694,841 | 60,579,473 | -0.48% |
| 2026-01-12 | 4.11 | 4.13 | 4.09 | 4.13 | 4.09 | qfq | 15,332,004 | 63,066,653 | 0.49% |
| 2026-01-09 | 4.09 | 4.12 | 4.08 | 4.11 | 4.07 | qfq | 12,662,617 | 51,904,168 | 0.49% |
| 2026-01-08 | 4.09 | 4.10 | 4.08 | 4.09 | 4.05 | qfq | 11,330,604 | 46,352,125 | 0.00% |
| 2026-01-07 | 4.12 | 4.12 | 4.08 | 4.09 | 4.05 | qfq | 10,986,029 | 45,008,839 | -0.73% |
| 2026-01-06 | 4.08 | 4.12 | 4.07 | 4.12 | 4.08 | qfq | 14,725,206 | 60,474,767 | 1.23% |
| 2026-01-05 | 4.05 | 4.08 | 4.04 | 4.07 | 4.03 | qfq | 13,069,235 | 53,114,007 | 0.49% |
| 2025-12-31 | 4.06 | 4.06 | 4.04 | 4.05 | 4.01 | qfq | 7,837,000 | 31,738,240 | 0.25% |
| 2025-12-30 | 4.07 | 4.08 | 4.04 | 4.04 | 4.00 | qfq | 9,644,900 | 39,105,554 | -0.74% |
| 2025-12-29 | 4.10 | 4.11 | 4.07 | 4.07 | 4.03 | qfq | 9,256,226 | 37,797,837 | -0.97% |
| 2025-12-26 | 4.13 | 4.14 | 4.10 | 4.11 | 4.07 | qfq | 9,416,400 | 38,749,281 | -0.48% |
| 2025-12-25 | 4.12 | 4.15 | 4.12 | 4.13 | 4.09 | qfq | 10,684,400 | 44,184,521 | 0.24% |
| 2025-12-24 | 4.10 | 4.13 | 4.09 | 4.12 | 4.08 | qfq | 7,727,900 | 31,768,486 | 0.49% |
| 2025-12-23 | 4.12 | 4.14 | 4.10 | 4.10 | 4.06 | qfq | 8,229,726 | 33,858,327 | -0.73% |
| 2025-12-22 | 4.12 | 4.15 | 4.10 | 4.13 | 4.09 | qfq | 9,728,400 | 40,143,562 | 0.24% |
| 2025-12-19 | 4.08 | 4.13 | 4.07 | 4.12 | 4.08 | qfq | 12,067,800 | 49,593,174 | 0.98% |
| 2025-12-18 | 4.06 | 4.10 | 4.05 | 4.08 | 4.04 | qfq | 8,664,700 | 35,352,632 | 0.25% |
| 2025-12-17 | 4.05 | 4.08 | 4.02 | 4.07 | 4.03 | qfq | 10,887,226 | 44,102,032 | 0.49% |
| 2025-12-16 | 4.05 | 4.08 | 4.03 | 4.05 | 4.01 | qfq | 9,262,314 | 37,520,774 | -0.25% |
| 2025-12-15 | 4.04 | 4.08 | 4.02 | 4.06 | 4.02 | qfq | 9,573,425 | 38,819,665 | 0.50% |
| 2025-12-12 | 4.07 | 4.09 | 4.04 | 4.04 | 4.00 | qfq | 14,649,000 | 59,409,552 | -0.74% |
| 2025-12-11 | 4.11 | 4.11 | 4.07 | 4.07 | 4.03 | qfq | 9,261,925 | 37,838,198 | -0.97% |
| 2025-12-10 | 4.07 | 4.12 | 4.06 | 4.11 | 4.07 | qfq | 11,207,185 | 45,889,579 | 0.98% |
| 2025-12-09 | 4.10 | 4.11 | 4.07 | 4.07 | 4.03 | qfq | 9,964,700 | 40,746,527 | -0.97% |
| 2025-12-08 | 4.13 | 4.14 | 4.10 | 4.11 | 4.07 | qfq | 8,610,000 | 35,424,877 | -0.24% |
| 2025-12-05 | 4.10 | 4.13 | 4.07 | 4.12 | 4.08 | qfq | 8,574,400 | 35,165,905 | 0.73% |
| 2025-12-04 | 4.12 | 4.13 | 4.09 | 4.09 | 4.05 | qfq | 8,514,400 | 34,938,911 | -0.97% |
| 2025-12-03 | 4.11 | 4.13 | 4.09 | 4.13 | 4.09 | qfq | 11,861,378 | 48,801,280 | 0.49% |
| 2025-12-02 | 4.10 | 4.12 | 4.09 | 4.11 | 4.07 | qfq | 8,515,509 | 34,959,242 | 0.00% |
| 2025-12-01 | 4.08 | 4.11 | 4.08 | 4.11 | 4.07 | qfq | 9,482,110 | 38,855,133 | 0.74% |
| 2025-11-28 | 4.07 | 4.09 | 4.05 | 4.08 | 4.04 | qfq | 10,718,800 | 43,608,856 | 0.25% |
| 2025-11-27 | 4.08 | 4.09 | 4.06 | 4.07 | 4.03 | qfq | 10,132,399 | 41,306,220 | -0.25% |
| 2025-11-26 | 4.10 | 4.11 | 4.08 | 4.08 | 4.04 | qfq | 11,757,209 | 48,159,701 | -0.24% |
| 2025-11-25 | 4.10 | 4.11 | 4.08 | 4.09 | 4.05 | qfq | 12,672,209 | 51,930,711 | 0.00% |
| 2025-11-24 | 4.11 | 4.13 | 4.08 | 4.09 | 4.05 | qfq | 16,253,600 | 66,620,017 | -0.49% |
| 2025-11-21 | 4.16 | 4.20 | 4.10 | 4.11 | 4.07 | qfq | 21,785,500 | 90,319,574 | -2.14% |
| 2025-11-20 | 4.21 | 4.24 | 4.19 | 4.20 | 4.16 | qfq | 11,949,825 | 50,351,250 | 0.24% |
| 2025-11-19 | 4.22 | 4.23 | 4.18 | 4.19 | 4.15 | qfq | 12,262,700 | 51,517,269 | -0.48% |
| 2025-11-18 | 4.27 | 4.27 | 4.20 | 4.21 | 4.17 | qfq | 17,187,905 | 72,641,815 | -1.41% |
| 2025-11-17 | 4.29 | 4.29 | 4.25 | 4.27 | 4.23 | qfq | 12,058,700 | 51,443,825 | -0.47% |
| 2025-11-14 | 4.28 | 4.31 | 4.28 | 4.29 | 4.25 | qfq | 16,715,051 | 71,868,690 | 0.00% |
| 2025-11-13 | 4.29 | 4.30 | 4.26 | 4.29 | 4.25 | qfq | 11,988,997 | 51,276,659 | 0.00% |
| 2025-11-12 | 4.31 | 4.32 | 4.27 | 4.29 | 4.25 | qfq | 11,241,900 | 48,259,449 | -0.46% |
| 2025-11-11 | 4.30 | 4.31 | 4.28 | 4.31 | 4.27 | qfq | 13,899,451 | 59,744,400 | 0.23% |
| 2025-11-10 | 4.30 | 4.31 | 4.27 | 4.30 | 4.26 | qfq | 14,683,699 | 63,042,213 | 0.00% |
| 2025-11-07 | 4.27 | 4.30 | 4.26 | 4.30 | 4.26 | qfq | 15,896,999 | 68,164,922 | 0.70% |
| 2025-11-06 | 4.27 | 4.28 | 4.25 | 4.27 | 4.23 | qfq | 12,233,400 | 52,208,057 | 0.00% |
| 2025-11-05 | 4.25 | 4.28 | 4.23 | 4.27 | 4.23 | qfq | 15,626,196 | 66,596,818 | 0.47% |
| 2025-11-04 | 4.24 | 4.27 | 4.22 | 4.25 | 4.21 | qfq | 15,105,563 | 64,236,043 | 0.24% |
| 2025-11-03 | 4.21 | 4.24 | 4.19 | 4.24 | 4.20 | qfq | 11,842,910 | 49,988,248 | 0.71% |
| 2025-10-31 | 4.24 | 4.26 | 4.20 | 4.21 | 4.17 | qfq | 17,874,100 | 75,378,865 | -0.94% |
| 2025-10-30 | 4.25 | 4.28 | 4.23 | 4.25 | 4.21 | qfq | 12,440,599 | 52,944,708 | -0.23% |
| 2025-10-29 | 4.27 | 4.28 | 4.23 | 4.26 | 4.22 | qfq | 12,210,000 | 51,898,279 | -0.23% |
| 2025-10-28 | 4.26 | 4.30 | 4.24 | 4.27 | 4.23 | qfq | 16,652,826 | 71,200,409 | 0.00% |
| 2025-10-27 | 4.27 | 4.28 | 4.24 | 4.27 | 4.23 | qfq | 16,063,794 | 68,487,632 | 0.23% |
| 2025-10-24 | 4.29 | 4.30 | 4.24 | 4.26 | 4.22 | qfq | 17,139,000 | 72,975,787 | -0.70% |
| 2025-10-23 | 4.24 | 4.29 | 4.24 | 4.29 | 4.25 | qfq | 21,939,001 | 93,568,728 | 0.94% |
| 2025-10-22 | 4.24 | 4.27 | 4.23 | 4.25 | 4.21 | qfq | 17,003,285 | 72,299,015 | -0.23% |
| 2025-10-21 | 4.21 | 4.27 | 4.20 | 4.26 | 4.20 | qfq | 22,197,934 | 94,213,798 | 1.19% |
| 2025-10-20 | 4.21 | 4.21 | 4.17 | 4.21 | 4.15 | qfq | 11,784,900 | 49,423,087 | 0.48% |
| 2025-10-17 | 4.22 | 4.23 | 4.17 | 4.19 | 4.13 | qfq | 12,877,000 | 54,128,912 | -0.71% |
| 2025-10-16 | 4.23 | 4.23 | 4.21 | 4.22 | 4.16 | qfq | 10,988,600 | 46,382,543 | -0.24% |
| 2025-10-15 | 4.22 | 4.24 | 4.21 | 4.23 | 4.17 | qfq | 10,560,000 | 44,602,346 | 0.00% |
| 2025-10-14 | 4.21 | 4.24 | 4.20 | 4.23 | 4.17 | qfq | 16,265,200 | 68,666,682 | 0.71% |
| 2025-10-13 | 4.18 | 4.21 | 4.16 | 4.20 | 4.14 | qfq | 14,175,609 | 59,289,913 | -0.47% |
| 2025-10-10 | 4.20 | 4.24 | 4.19 | 4.22 | 4.16 | qfq | 14,923,900 | 62,980,956 | 0.48% |
| 2025-10-09 | 4.17 | 4.20 | 4.16 | 4.20 | 4.14 | qfq | 12,776,000 | 53,498,549 | 0.72% |
| 2025-09-30 | 4.17 | 4.17 | 4.15 | 4.17 | 4.11 | qfq | 7,748,900 | 32,254,469 | 0.00% |
| 2025-09-29 | 4.15 | 4.18 | 4.12 | 4.17 | 4.11 | qfq | 11,926,500 | 49,461,864 | 0.24% |
| 2025-09-26 | 4.16 | 4.17 | 4.14 | 4.16 | 4.10 | qfq | 7,119,241 | 29,621,783 | 0.00% |
| 2025-09-25 | 4.18 | 4.18 | 4.14 | 4.16 | 4.10 | qfq | 9,899,900 | 41,182,805 | -0.48% |
| 2025-09-24 | 4.16 | 4.19 | 4.15 | 4.18 | 4.12 | qfq | 11,902,000 | 49,633,416 | 0.24% |
| 2025-09-23 | 4.17 | 4.18 | 4.12 | 4.17 | 4.11 | qfq | 14,868,934 | 61,704,554 | 0.00% |
| 2025-09-22 | 4.19 | 4.20 | 4.16 | 4.17 | 4.11 | qfq | 10,251,264 | 42,772,748 | -0.71% |
| 2025-09-19 | 4.20 | 4.22 | 4.17 | 4.20 | 4.14 | qfq | 14,326,054 | 60,098,092 | -0.24% |
| 2025-09-18 | 4.27 | 4.27 | 4.19 | 4.21 | 4.15 | qfq | 20,245,893 | 85,743,224 | -1.17% |
| 2025-09-17 | 4.26 | 4.27 | 4.23 | 4.26 | 4.20 | qfq | 15,006,000 | 63,822,315 | -0.23% |
| 2025-09-16 | 4.23 | 4.27 | 4.21 | 4.27 | 4.21 | qfq | 23,427,900 | 99,528,634 | 1.18% |
| 2025-09-15 | 4.22 | 4.24 | 4.19 | 4.22 | 4.16 | qfq | 12,177,318 | 51,267,630 | 0.00% |
| 2025-09-12 | 4.24 | 4.25 | 4.21 | 4.22 | 4.16 | qfq | 14,424,550 | 61,009,930 | -0.24% |
| 2025-09-11 | 4.19 | 4.23 | 4.17 | 4.23 | 4.17 | qfq | 15,628,459 | 65,659,543 | 0.71% |
| 2025-09-10 | 4.19 | 4.20 | 4.18 | 4.20 | 4.14 | qfq | 8,502,400 | 35,608,385 | 0.24% |
| 2025-09-09 | 4.22 | 4.22 | 4.18 | 4.19 | 4.13 | qfq | 14,314,500 | 60,050,693 | -0.71% |
| 2025-09-08 | 4.21 | 4.23 | 4.19 | 4.22 | 4.16 | qfq | 12,402,710 | 52,235,887 | 0.24% |
| 2025-09-05 | 4.17 | 4.21 | 4.15 | 4.21 | 4.15 | qfq | 13,660,481 | 57,147,370 | 0.96% |
| 2025-09-04 | 4.16 | 4.18 | 4.15 | 4.17 | 4.11 | qfq | 12,968,725 | 54,010,556 | 0.00% |
| 2025-09-03 | 4.24 | 4.24 | 4.16 | 4.17 | 4.11 | qfq | 15,966,450 | 66,892,815 | -1.65% |
| 2025-09-02 | 4.23 | 4.24 | 4.20 | 4.24 | 4.18 | qfq | 14,347,500 | 60,535,659 | 0.00% |
| 2025-09-01 | 4.24 | 4.26 | 4.21 | 4.24 | 4.18 | qfq | 16,773,900 | 71,035,080 | 0.00% |
| 2025-08-29 | 4.24 | 4.30 | 4.24 | 4.24 | 4.18 | qfq | 19,780,847 | 84,361,993 | -0.47% |
| 2025-08-28 | 4.25 | 4.27 | 4.19 | 4.26 | 4.20 | qfq | 21,830,063 | 92,377,074 | 0.47% |
| 2025-08-27 | 4.32 | 4.33 | 4.24 | 4.24 | 4.18 | qfq | 27,447,000 | 117,690,005 | -2.08% |
| 2025-08-26 | 4.32 | 4.34 | 4.30 | 4.33 | 4.27 | qfq | 18,554,759 | 80,199,446 | 0.00% |
| 2025-08-25 | 4.32 | 4.35 | 4.31 | 4.33 | 4.27 | qfq | 23,823,700 | 103,082,515 | 0.23% |
| 2025-08-22 | 4.30 | 4.32 | 4.27 | 4.32 | 4.26 | qfq | 18,619,600 | 79,889,056 | 0.47% |
| 2025-08-21 | 4.29 | 4.32 | 4.28 | 4.30 | 4.24 | qfq | 22,880,003 | 98,371,701 | 0.23% |
| 2025-08-20 | 4.24 | 4.29 | 4.23 | 4.29 | 4.23 | qfq | 17,514,697 | 74,652,423 | 0.94% |
| 2025-08-19 | 4.25 | 4.27 | 4.23 | 4.25 | 4.19 | qfq | 16,829,716 | 71,507,961 | -0.23% |
| 2025-08-18 | 4.25 | 4.27 | 4.24 | 4.26 | 4.20 | qfq | 17,353,999 | 73,900,363 | 0.24% |
| 2025-08-15 | 4.22 | 4.25 | 4.21 | 4.25 | 4.19 | qfq | 14,779,945 | 62,558,544 | 0.47% |
| 2025-08-14 | 4.28 | 4.29 | 4.22 | 4.23 | 4.17 | qfq | 20,550,743 | 87,317,707 | -1.17% |
| 2025-08-13 | 4.28 | 4.29 | 4.26 | 4.28 | 4.22 | qfq | 16,002,900 | 68,416,515 | -0.23% |
| 2025-08-12 | 4.31 | 4.32 | 4.27 | 4.29 | 4.23 | qfq | 16,363,000 | 70,196,640 | -0.69% |
| 2025-08-11 | 4.32 | 4.34 | 4.30 | 4.32 | 4.26 | qfq | 21,198,500 | 91,519,668 | 0.00% |
| 2025-08-08 | 4.27 | 4.33 | 4.26 | 4.32 | 4.26 | qfq | 32,538,741 | 139,783,133 | 1.17% |
| 2025-08-07 | 4.27 | 4.29 | 4.26 | 4.27 | 4.21 | qfq | 14,643,600 | 62,537,774 | 0.00% |
| 2025-08-06 | 4.30 | 4.30 | 4.25 | 4.27 | 4.21 | qfq | 17,504,100 | 74,684,625 | -0.70% |
| 2025-08-05 | 4.28 | 4.30 | 4.26 | 4.30 | 4.24 | qfq | 17,264,513 | 73,996,151 | 0.70% |
| 2025-08-04 | 4.26 | 4.27 | 4.23 | 4.27 | 4.21 | qfq | 19,993,900 | 85,076,663 | 0.23% |
| 2025-08-01 | 4.29 | 4.31 | 4.26 | 4.26 | 4.20 | qfq | 19,675,600 | 84,260,935 | -0.70% |
| 2025-07-31 | 4.32 | 4.33 | 4.27 | 4.29 | 4.23 | qfq | 29,234,880 | 125,760,914 | -0.69% |
| 2025-07-30 | 4.35 | 4.37 | 4.30 | 4.32 | 4.26 | qfq | 31,180,659 | 135,011,213 | -1.14% |
| 2025-07-29 | 4.35 | 4.39 | 4.30 | 4.37 | 4.31 | qfq | 42,492,051 | 184,492,358 | 0.00% |
| 2025-07-28 | 4.47 | 4.47 | 4.33 | 4.37 | 4.31 | qfq | 67,556,543 | 296,278,871 | -3.10% |
| 2025-07-25 | 4.59 | 4.72 | 4.51 | 4.51 | 4.45 | qfq | 88,919,109 | 406,864,872 | -1.74% |
| 2025-07-24 | 4.79 | 4.79 | 4.50 | 4.59 | 4.52 | qfq | 176,535,436 | 813,717,177 | -4.77% |
| 2025-07-23 | 4.64 | 4.82 | 4.48 | 4.82 | 4.75 | qfq | 124,023,943 | 581,341,269 | 10.05% |
| 2025-07-22 | 4.22 | 4.50 | 4.19 | 4.38 | 4.32 | qfq | 80,494,778 | 348,537,865 | 4.04% |
| 2025-07-21 | 4.15 | 4.24 | 4.15 | 4.21 | 4.15 | qfq | 27,628,204 | 116,262,730 | 1.69% |
| 2025-07-18 | 4.12 | 4.15 | 4.11 | 4.14 | 4.08 | qfq | 11,666,732 | 48,228,600 | 0.73% |
| 2025-07-17 | 4.13 | 4.14 | 4.10 | 4.11 | 4.05 | qfq | 10,652,000 | 43,863,758 | -0.48% |
| 2025-07-16 | 4.13 | 4.14 | 4.10 | 4.13 | 4.07 | qfq | 12,168,600 | 50,130,330 | 0.00% |
| 2025-07-15 | 4.18 | 4.19 | 4.10 | 4.13 | 4.07 | qfq | 20,564,900 | 84,951,708 | -0.96% |
| 2025-07-14 | 4.16 | 4.19 | 4.15 | 4.17 | 4.11 | qfq | 10,239,200 | 42,769,537 | 0.00% |
| 2025-07-11 | 4.16 | 4.19 | 4.14 | 4.17 | 4.11 | qfq | 17,357,784 | 72,323,420 | 0.24% |
| 2025-07-10 | 4.10 | 4.17 | 4.10 | 4.16 | 4.10 | qfq | 17,736,982 | 73,516,969 | 1.22% |
| 2025-07-09 | 4.10 | 4.14 | 4.09 | 4.11 | 4.05 | qfq | 16,756,501 | 69,054,348 | 0.24% |
| 2025-07-08 | 4.11 | 4.12 | 4.08 | 4.10 | 4.04 | qfq | 12,432,088 | 50,938,948 | -0.24% |
| 2025-07-07 | 4.08 | 4.11 | 4.06 | 4.11 | 4.05 | qfq | 10,924,783 | 44,702,484 | 0.74% |
| 2025-07-04 | 4.08 | 4.10 | 4.07 | 4.08 | 4.02 | qfq | 13,986,500 | 57,161,739 | 0.00% |
| 2025-07-03 | 4.07 | 4.09 | 4.06 | 4.08 | 4.02 | qfq | 12,385,800 | 50,486,571 | 0.25% |
| 2025-07-02 | 4.07 | 4.08 | 4.06 | 4.07 | 4.01 | qfq | 13,063,200 | 53,191,463 | 0.25% |
| 2025-07-01 | 4.07 | 4.07 | 4.05 | 4.06 | 4.00 | qfq | 9,513,600 | 38,637,170 | 0.00% |
| 2025-06-30 | 4.06 | 4.07 | 4.04 | 4.06 | 4.00 | qfq | 9,968,000 | 40,412,600 | 0.00% |
| 2025-06-27 | 4.06 | 4.08 | 4.04 | 4.06 | 4.00 | qfq | 14,742,112 | 59,834,721 | -1.22% |
| 2025-06-26 | 4.09 | 4.11 | 4.08 | 4.11 | 3.99 | qfq | 11,662,912 | 47,779,830 | 0.24% |
| 2025-06-25 | 4.08 | 4.11 | 4.06 | 4.10 | 3.98 | qfq | 14,575,216 | 59,567,163 | 0.49% |
| 2025-06-24 | 4.06 | 4.08 | 4.04 | 4.08 | 3.96 | qfq | 14,617,012 | 59,356,565 | 0.74% |
| 2025-06-23 | 4.02 | 4.05 | 4.01 | 4.05 | 3.93 | qfq | 9,515,300 | 38,383,860 | 0.50% |
| 2025-06-20 | 4.03 | 4.06 | 4.02 | 4.03 | 3.91 | qfq | 11,821,499 | 47,735,910 | 0.00% |
| 2025-06-19 | 4.04 | 4.05 | 4.00 | 4.03 | 3.91 | qfq | 13,630,800 | 54,854,884 | -0.25% |
| 2025-06-18 | 4.07 | 4.08 | 4.04 | 4.04 | 3.92 | qfq | 10,353,500 | 41,964,041 | -0.98% |
| 2025-06-17 | 4.05 | 4.09 | 4.03 | 4.08 | 3.96 | qfq | 16,725,609 | 67,989,364 | 0.74% |
| 2025-06-16 | 4.06 | 4.07 | 4.02 | 4.05 | 3.93 | qfq | 20,562,324 | 83,108,098 | -0.25% |
| 2025-06-13 | 4.07 | 4.11 | 4.05 | 4.06 | 3.94 | qfq | 36,951,300 | 150,541,594 | -0.49% |
| 2025-06-12 | 4.09 | 4.10 | 4.06 | 4.08 | 3.96 | qfq | 19,064,547 | 77,743,582 | -0.24% |
| 2025-06-11 | 4.08 | 4.10 | 4.07 | 4.09 | 3.97 | qfq | 11,657,316 | 47,717,659 | 0.25% |
| 2025-06-10 | 4.10 | 4.11 | 4.06 | 4.08 | 3.96 | qfq | 16,666,000 | 68,040,186 | -0.24% |
| 2025-06-09 | 4.11 | 4.12 | 4.09 | 4.09 | 3.97 | qfq | 12,351,900 | 50,629,006 | -0.49% |
| 2025-06-06 | 4.11 | 4.13 | 4.10 | 4.11 | 3.99 | qfq | 7,720,700 | 31,746,901 | 0.00% |
| 2025-06-05 | 4.12 | 4.14 | 4.10 | 4.11 | 3.99 | qfq | 9,996,283 | 41,130,782 | -0.72% |
| 2025-06-04 | 4.15 | 4.15 | 4.10 | 4.14 | 4.02 | qfq | 13,598,700 | 56,061,542 | -0.24% |
| 2025-06-03 | 4.11 | 4.16 | 4.09 | 4.15 | 4.03 | qfq | 20,551,758 | 84,818,034 | 0.73% |
| 2025-05-30 | 4.10 | 4.13 | 4.09 | 4.12 | 4.00 | qfq | 15,390,000 | 63,372,982 | 0.24% |
| 2025-05-29 | 4.10 | 4.12 | 4.08 | 4.11 | 3.99 | qfq | 11,680,886 | 47,934,948 | 0.24% |
| 2025-05-28 | 4.07 | 4.10 | 4.06 | 4.10 | 3.98 | qfq | 10,264,500 | 41,930,706 | 0.49% |
| 2025-05-27 | 4.06 | 4.09 | 4.04 | 4.08 | 3.96 | qfq | 11,142,600 | 45,350,274 | 0.49% |
| 2025-05-26 | 4.06 | 4.08 | 4.04 | 4.06 | 3.94 | qfq | 8,309,900 | 33,716,866 | 0.50% |
| 2025-05-23 | 4.11 | 4.12 | 4.04 | 4.04 | 3.92 | qfq | 14,425,300 | 58,849,000 | -1.46% |
| 2025-05-22 | 4.11 | 4.12 | 4.07 | 4.10 | 3.98 | qfq | 11,697,527 | 47,939,571 | -0.24% |
| 2025-05-21 | 4.12 | 4.14 | 4.10 | 4.11 | 3.99 | qfq | 10,374,900 | 42,680,115 | -0.24% |
| 2025-05-20 | 4.13 | 4.14 | 4.09 | 4.12 | 4.00 | qfq | 12,712,400 | 52,253,631 | 0.00% |
| 2025-05-19 | 4.06 | 4.13 | 4.06 | 4.12 | 4.00 | qfq | 16,878,400 | 69,364,765 | 1.48% |
| 2025-05-16 | 4.09 | 4.11 | 4.06 | 4.06 | 3.94 | qfq | 14,691,896 | 59,888,375 | -0.98% |
| 2025-05-15 | 4.14 | 4.16 | 4.09 | 4.10 | 3.98 | qfq | 19,651,727 | 80,908,287 | -0.73% |
| 2025-05-14 | 4.08 | 4.14 | 4.05 | 4.13 | 4.01 | qfq | 25,673,600 | 105,345,263 | 1.23% |
| 2025-05-13 | 4.08 | 4.10 | 4.06 | 4.08 | 3.96 | qfq | 12,942,200 | 52,784,615 | 0.25% |
| 2025-05-12 | 4.06 | 4.08 | 4.05 | 4.07 | 3.95 | qfq | 11,156,800 | 45,300,586 | 0.49% |
| 2025-05-09 | 4.07 | 4.08 | 4.05 | 4.05 | 3.93 | qfq | 9,547,004 | 38,792,370 | -0.49% |
| 2025-05-08 | 4.05 | 4.08 | 4.04 | 4.07 | 3.95 | qfq | 11,096,300 | 45,087,274 | 0.25% |
| 2025-05-07 | 4.05 | 4.08 | 4.03 | 4.06 | 3.94 | qfq | 16,902,800 | 68,570,442 | 0.74% |
| 2025-05-06 | 4.00 | 4.03 | 3.99 | 4.03 | 3.91 | qfq | 9,403,431 | 37,753,920 | 1.00% |
| 2025-04-30 | 4.03 | 4.04 | 3.99 | 3.99 | 3.87 | qfq | 15,188,100 | 60,888,634 | -0.99% |
| 2025-04-29 | 4.05 | 4.07 | 4.02 | 4.03 | 3.91 | qfq | 15,131,200 | 61,113,160 | -0.98% |
| 2025-04-28 | 4.07 | 4.09 | 4.04 | 4.07 | 3.95 | qfq | 10,477,699 | 42,573,011 | 0.00% |
| 2025-04-25 | 4.04 | 4.08 | 4.04 | 4.07 | 3.95 | qfq | 11,642,017 | 47,210,642 | 0.49% |
| 2025-04-24 | 4.05 | 4.07 | 4.03 | 4.05 | 3.93 | qfq | 12,102,769 | 49,028,351 | -0.25% |
| 2025-04-23 | 4.11 | 4.12 | 4.05 | 4.06 | 3.94 | qfq | 15,986,600 | 65,048,375 | -0.98% |
| 2025-04-22 | 4.04 | 4.11 | 4.03 | 4.10 | 3.98 | qfq | 25,555,808 | 104,463,152 | 1.49% |
| 2025-04-21 | 4.06 | 4.06 | 4.02 | 4.04 | 3.92 | qfq | 13,211,400 | 53,325,147 | -0.25% |
| 2025-04-18 | 4.06 | 4.07 | 4.03 | 4.05 | 3.93 | qfq | 10,293,200 | 41,679,357 | -0.49% |
| 2025-04-17 | 4.07 | 4.09 | 4.05 | 4.07 | 3.95 | qfq | 12,602,900 | 51,299,938 | -0.49% |
| 2025-04-16 | 4.08 | 4.11 | 4.05 | 4.09 | 3.97 | qfq | 17,964,144 | 73,277,023 | 0.25% |
| 2025-04-15 | 4.09 | 4.10 | 4.05 | 4.08 | 3.96 | qfq | 13,450,405 | 54,807,424 | -0.49% |
| 2025-04-14 | 4.13 | 4.13 | 4.08 | 4.10 | 3.98 | qfq | 23,477,645 | 96,263,597 | -0.73% |
| 2025-04-11 | 4.08 | 4.20 | 4.08 | 4.13 | 4.01 | qfq | 37,829,906 | 156,888,971 | 0.73% |
| 2025-04-10 | 4.10 | 4.13 | 4.03 | 4.10 | 3.98 | qfq | 37,855,845 | 155,137,382 | 0.49% |
| 2025-04-09 | 3.93 | 4.08 | 3.89 | 4.08 | 3.96 | qfq | 36,550,996 | 145,756,052 | 3.55% |
| 2025-04-08 | 3.83 | 3.97 | 3.83 | 3.94 | 3.83 | qfq | 30,777,461 | 120,852,332 | 3.14% |
| 2025-04-07 | 4.01 | 4.05 | 3.74 | 3.82 | 3.71 | qfq | 40,680,157 | 158,423,122 | -6.83% |
| 2025-04-03 | 4.04 | 4.11 | 4.02 | 4.10 | 3.98 | qfq | 18,589,000 | 75,892,695 | 1.23% |
| 2025-04-02 | 4.07 | 4.07 | 4.04 | 4.05 | 3.93 | qfq | 8,998,300 | 36,455,744 | -0.49% |
| 2025-04-01 | 4.02 | 4.08 | 4.02 | 4.07 | 3.95 | qfq | 14,632,600 | 59,324,624 | 1.50% |
| 2025-03-31 | 4.05 | 4.08 | 4.01 | 4.01 | 3.89 | qfq | 16,290,200 | 65,847,262 | -1.23% |
| 2025-03-28 | 4.07 | 4.09 | 4.05 | 4.06 | 3.94 | qfq | 11,464,118 | 46,626,762 | -0.49% |
| 2025-03-27 | 4.10 | 4.10 | 4.06 | 4.08 | 3.96 | qfq | 10,192,600 | 41,633,819 | -0.49% |
| 2025-03-26 | 4.11 | 4.12 | 4.08 | 4.10 | 3.98 | qfq | 11,110,936 | 45,500,320 | -0.24% |
| 2025-03-25 | 4.05 | 4.12 | 4.05 | 4.11 | 3.99 | qfq | 22,260,820 | 91,183,684 | 1.48% |
| 2025-03-24 | 4.06 | 4.08 | 4.02 | 4.05 | 3.93 | qfq | 16,488,129 | 66,713,085 | -0.49% |
| 2025-03-21 | 4.04 | 4.11 | 4.04 | 4.07 | 3.95 | qfq | 22,125,498 | 90,147,544 | 0.49% |
| 2025-03-20 | 4.05 | 4.07 | 4.04 | 4.05 | 3.93 | qfq | 11,382,200 | 46,172,899 | 0.00% |
| 2025-03-19 | 4.06 | 4.07 | 4.04 | 4.05 | 3.93 | qfq | 9,455,600 | 38,308,243 | -0.49% |
| 2025-03-18 | 4.07 | 4.08 | 4.04 | 4.07 | 3.95 | qfq | 12,707,800 | 51,581,776 | 0.25% |
| 2025-03-17 | 4.05 | 4.08 | 4.05 | 4.06 | 3.94 | qfq | 16,245,200 | 66,022,244 | 0.50% |
| 2025-03-14 | 4.01 | 4.05 | 4.00 | 4.04 | 3.92 | qfq | 21,216,648 | 85,472,036 | 0.75% |
| 2025-03-13 | 4.00 | 4.01 | 3.98 | 4.01 | 3.89 | qfq | 10,048,557 | 40,156,259 | 0.00% |
| 2025-03-12 | 3.99 | 4.01 | 3.98 | 4.01 | 3.89 | qfq | 11,880,200 | 47,484,696 | 0.50% |
| 2025-03-11 | 3.96 | 3.99 | 3.96 | 3.99 | 3.87 | qfq | 7,952,049 | 31,612,579 | 0.25% |
| 2025-03-10 | 3.99 | 4.00 | 3.97 | 3.98 | 3.86 | qfq | 8,459,400 | 33,679,082 | -0.25% |
| 2025-03-07 | 3.98 | 4.01 | 3.97 | 3.99 | 3.87 | qfq | 13,108,466 | 52,310,332 | 0.00% |
| 2025-03-06 | 3.97 | 3.99 | 3.95 | 3.99 | 3.87 | qfq | 12,024,939 | 47,808,122 | 0.76% |
| 2025-03-05 | 3.97 | 3.98 | 3.94 | 3.96 | 3.85 | qfq | 10,283,566 | 40,714,921 | -0.25% |
| 2025-03-04 | 3.96 | 3.98 | 3.94 | 3.97 | 3.85 | qfq | 9,537,138 | 37,812,799 | 0.25% |
| 2025-03-03 | 4.00 | 4.01 | 3.95 | 3.96 | 3.85 | qfq | 19,172,182 | 76,316,615 | -1.00% |
| 2025-02-28 | 4.01 | 4.03 | 3.98 | 4.00 | 3.88 | qfq | 18,135,300 | 72,675,445 | -0.50% |
| 2025-02-27 | 4.02 | 4.03 | 3.99 | 4.02 | 3.90 | qfq | 13,192,108 | 52,883,620 | 0.00% |
| 2025-02-26 | 3.99 | 4.02 | 3.99 | 4.02 | 3.90 | qfq | 11,135,697 | 44,626,693 | 0.50% |
| 2025-02-25 | 4.01 | 4.03 | 3.98 | 4.00 | 3.88 | qfq | 14,510,500 | 58,096,131 | -0.74% |
| 2025-02-24 | 4.01 | 4.05 | 4.00 | 4.03 | 3.91 | qfq | 17,798,498 | 71,637,087 | 0.50% |
| 2025-02-21 | 4.01 | 4.02 | 3.98 | 4.01 | 3.89 | qfq | 14,338,300 | 57,317,094 | 0.25% |
| 2025-02-20 | 4.00 | 4.03 | 3.98 | 4.00 | 3.88 | qfq | 16,667,820 | 66,803,002 | 0.25% |
| 2025-02-19 | 3.97 | 4.00 | 3.96 | 3.99 | 3.87 | qfq | 11,576,349 | 46,077,090 | 0.50% |
| 2025-02-18 | 4.01 | 4.02 | 3.95 | 3.97 | 3.85 | qfq | 15,273,700 | 60,957,190 | -1.00% |
| 2025-02-17 | 4.01 | 4.03 | 3.98 | 4.01 | 3.89 | qfq | 15,111,706 | 60,566,892 | 0.25% |
| 2025-02-14 | 4.03 | 4.04 | 3.99 | 4.00 | 3.88 | qfq | 16,805,014 | 67,368,062 | -0.74% |
| 2025-02-13 | 4.05 | 4.06 | 4.03 | 4.03 | 3.91 | qfq | 14,000,412 | 56,624,857 | -0.49% |
| 2025-02-12 | 4.04 | 4.05 | 4.01 | 4.05 | 3.93 | qfq | 12,790,899 | 51,577,060 | 0.25% |
| 2025-02-11 | 4.05 | 4.06 | 4.01 | 4.04 | 3.92 | qfq | 13,917,400 | 56,162,951 | -0.25% |
| 2025-02-10 | 4.05 | 4.08 | 4.04 | 4.05 | 3.93 | qfq | 14,547,951 | 59,058,794 | 0.00% |
| 2025-02-07 | 4.03 | 4.06 | 4.02 | 4.05 | 3.93 | qfq | 16,848,279 | 68,138,539 | 0.50% |
| 2025-02-06 | 4.00 | 4.04 | 3.99 | 4.03 | 3.91 | qfq | 10,693,516 | 42,948,022 | 0.50% |
| 2025-02-05 | 4.04 | 4.05 | 3.99 | 4.01 | 3.89 | qfq | 12,275,317 | 49,296,437 | -0.25% |
| 2025-01-27 | 3.99 | 4.05 | 3.99 | 4.02 | 3.90 | qfq | 12,742,346 | 51,336,970 | 0.75% |
| 2025-01-24 | 3.96 | 4.00 | 3.95 | 3.99 | 3.87 | qfq | 11,617,846 | 46,256,922 | 0.50% |
| 2025-01-23 | 3.97 | 4.04 | 3.96 | 3.97 | 3.85 | qfq | 13,243,246 | 52,880,272 | 0.51% |
| 2025-01-22 | 3.94 | 3.96 | 3.92 | 3.95 | 3.84 | qfq | 8,274,800 | 32,611,662 | 0.00% |
| 2025-01-21 | 3.98 | 3.99 | 3.94 | 3.95 | 3.84 | qfq | 7,164,540 | 28,329,830 | -0.75% |
| 2025-01-20 | 3.97 | 3.99 | 3.95 | 3.98 | 3.86 | qfq | 9,989,886 | 39,697,924 | 0.76% |
| 2025-01-17 | 3.93 | 3.97 | 3.92 | 3.95 | 3.84 | qfq | 8,653,300 | 34,181,163 | 0.00% |
| 2025-01-16 | 3.95 | 4.00 | 3.92 | 3.95 | 3.84 | qfq | 12,276,317 | 48,609,613 | 0.25% |
| 2025-01-15 | 3.96 | 3.97 | 3.93 | 3.94 | 3.83 | qfq | 11,499,500 | 45,375,088 | -0.25% |
| 2025-01-14 | 3.87 | 3.97 | 3.87 | 3.95 | 3.84 | qfq | 17,434,609 | 68,502,224 | 2.07% |
| 2025-01-13 | 3.86 | 3.88 | 3.84 | 3.87 | 3.76 | qfq | 11,311,300 | 43,700,962 | 0.00% |
| 2025-01-10 | 3.96 | 3.97 | 3.86 | 3.87 | 3.76 | qfq | 16,706,608 | 65,472,308 | -2.27% |
| 2025-01-09 | 3.99 | 3.99 | 3.96 | 3.96 | 3.85 | qfq | 13,316,429 | 52,892,495 | -1.00% |
| 2025-01-08 | 4.00 | 4.05 | 3.94 | 4.00 | 3.88 | qfq | 16,190,108 | 64,680,842 | -0.25% |
| 2025-01-07 | 4.00 | 4.03 | 3.97 | 4.01 | 3.89 | qfq | 12,305,708 | 49,221,460 | 0.00% |
| 2025-01-06 | 4.00 | 4.03 | 3.96 | 4.01 | 3.89 | qfq | 14,438,300 | 57,636,782 | 0.50% |
| 2025-01-03 | 4.06 | 4.09 | 3.98 | 3.99 | 3.87 | qfq | 19,661,098 | 79,413,468 | -1.24% |
| 2025-01-02 | 4.17 | 4.19 | 4.00 | 4.04 | 3.92 | qfq | 24,673,645 | 101,145,822 | -3.12% |
| 2024-12-31 | 4.26 | 4.26 | 4.17 | 4.17 | 4.05 | qfq | 17,234,692 | 72,518,643 | -2.11% |
| 2024-12-30 | 4.25 | 4.27 | 4.23 | 4.26 | 4.14 | qfq | 13,944,605 | 59,280,919 | 0.00% |
| 2024-12-27 | 4.19 | 4.27 | 4.19 | 4.26 | 4.14 | qfq | 18,933,116 | 80,335,637 | 1.43% |
| 2024-12-26 | 4.23 | 4.25 | 4.19 | 4.20 | 4.08 | qfq | 13,282,522 | 55,976,277 | -1.18% |
| 2024-12-25 | 4.27 | 4.27 | 4.22 | 4.25 | 4.13 | qfq | 14,462,600 | 61,368,277 | -0.23% |
| 2024-12-24 | 4.19 | 4.28 | 4.18 | 4.26 | 4.14 | qfq | 28,277,268 | 119,279,395 | 2.16% |
| 2024-12-23 | 4.23 | 4.25 | 4.17 | 4.17 | 4.05 | qfq | 24,932,846 | 105,147,580 | -1.42% |
| 2024-12-20 | 4.22 | 4.24 | 4.21 | 4.23 | 4.11 | qfq | 15,831,300 | 66,884,455 | 0.00% |
| 2024-12-19 | 4.24 | 4.25 | 4.19 | 4.23 | 4.11 | qfq | 19,627,773 | 82,817,526 | -0.94% |
| 2024-12-18 | 4.29 | 4.34 | 4.26 | 4.27 | 4.15 | qfq | 20,487,900 | 88,142,935 | 0.23% |
| 2024-12-17 | 4.32 | 4.34 | 4.25 | 4.26 | 4.14 | qfq | 20,707,690 | 88,710,665 | -1.39% |
| 2024-12-16 | 4.32 | 4.36 | 4.31 | 4.32 | 4.19 | qfq | 20,455,000 | 88,633,687 | -0.23% |
| 2024-12-13 | 4.39 | 4.40 | 4.30 | 4.33 | 4.20 | qfq | 34,380,906 | 149,127,436 | -1.81% |
| 2024-12-12 | 4.37 | 4.42 | 4.34 | 4.41 | 4.28 | qfq | 30,341,539 | 132,996,631 | 0.92% |
| 2024-12-11 | 4.34 | 4.39 | 4.33 | 4.37 | 4.24 | qfq | 19,835,893 | 86,632,089 | 0.46% |
| 2024-12-10 | 4.45 | 4.47 | 4.34 | 4.35 | 4.22 | qfq | 31,491,393 | 138,386,059 | -0.46% |
| 2024-12-09 | 4.36 | 4.41 | 4.34 | 4.37 | 4.24 | qfq | 22,926,739 | 100,304,160 | 0.00% |
| 2024-12-06 | 4.31 | 4.38 | 4.30 | 4.37 | 4.24 | qfq | 26,834,809 | 116,517,590 | 1.39% |
| 2024-12-05 | 4.30 | 4.33 | 4.28 | 4.31 | 4.19 | qfq | 18,938,662 | 81,468,402 | -0.23% |
| 2024-12-04 | 4.38 | 4.38 | 4.30 | 4.32 | 4.19 | qfq | 25,041,924 | 108,671,789 | -1.59% |
| 2024-12-03 | 4.37 | 4.41 | 4.35 | 4.39 | 4.26 | qfq | 32,305,790 | 141,543,375 | 0.46% |
| 2024-12-02 | 4.34 | 4.39 | 4.34 | 4.37 | 4.24 | qfq | 35,766,100 | 156,126,340 | 0.23% |
| 2024-11-29 | 4.34 | 4.40 | 4.33 | 4.36 | 4.23 | qfq | 33,658,214 | 146,734,210 | 0.23% |
| 2024-11-28 | 4.38 | 4.39 | 4.29 | 4.35 | 4.22 | qfq | 49,524,409 | 215,261,300 | 0.00% |
| 2024-11-27 | 4.24 | 4.37 | 4.16 | 4.35 | 4.22 | qfq | 49,771,738 | 212,327,316 | 2.35% |
| 2024-11-26 | 4.20 | 4.30 | 4.19 | 4.25 | 4.13 | qfq | 24,288,200 | 103,142,922 | 0.95% |
| 2024-11-25 | 4.21 | 4.26 | 4.16 | 4.21 | 4.09 | qfq | 24,320,320 | 102,230,786 | -0.24% |
| 2024-11-22 | 4.33 | 4.37 | 4.22 | 4.22 | 4.10 | qfq | 33,273,204 | 143,132,898 | -2.31% |
| 2024-11-21 | 4.33 | 4.34 | 4.29 | 4.32 | 4.19 | qfq | 17,100,262 | 73,712,964 | -0.46% |
| 2024-11-20 | 4.30 | 4.34 | 4.27 | 4.34 | 4.21 | qfq | 25,685,056 | 110,624,086 | 0.70% |
| 2024-11-19 | 4.29 | 4.35 | 4.23 | 4.31 | 4.19 | qfq | 34,604,616 | 148,221,279 | 0.00% |
| 2024-11-18 | 4.31 | 4.40 | 4.29 | 4.31 | 4.19 | qfq | 48,760,400 | 212,211,490 | 1.41% |
| 2024-11-15 | 4.25 | 4.31 | 4.24 | 4.25 | 4.13 | qfq | 25,341,700 | 108,407,859 | -0.47% |
| 2024-11-14 | 4.38 | 4.38 | 4.25 | 4.27 | 4.15 | qfq | 32,130,718 | 138,511,225 | -2.51% |
| 2024-11-13 | 4.30 | 4.42 | 4.29 | 4.38 | 4.25 | qfq | 48,299,060 | 211,025,485 | 1.39% |
| 2024-11-12 | 4.32 | 4.37 | 4.28 | 4.32 | 4.19 | qfq | 32,884,600 | 142,413,232 | 0.00% |
| 2024-11-11 | 4.34 | 4.37 | 4.27 | 4.32 | 4.19 | qfq | 29,502,429 | 127,012,977 | -0.92% |
| 2024-11-08 | 4.40 | 4.44 | 4.34 | 4.36 | 4.23 | qfq | 35,828,028 | 156,487,071 | -0.46% |
| 2024-11-07 | 4.25 | 4.38 | 4.25 | 4.38 | 4.25 | qfq | 36,275,789 | 157,136,441 | 2.58% |
| 2024-11-06 | 4.28 | 4.30 | 4.25 | 4.27 | 4.15 | qfq | 23,977,800 | 102,435,523 | -0.23% |
| 2024-11-05 | 4.20 | 4.29 | 4.19 | 4.28 | 4.16 | qfq | 32,124,433 | 136,677,054 | 1.66% |
| 2024-11-04 | 4.18 | 4.21 | 4.17 | 4.21 | 4.09 | qfq | 18,590,234 | 77,907,759 | 0.72% |
| 2024-11-01 | 4.19 | 4.25 | 4.15 | 4.18 | 4.06 | qfq | 30,779,318 | 129,273,949 | -0.48% |
| 2024-10-31 | 4.21 | 4.22 | 4.17 | 4.20 | 4.08 | qfq | 20,025,300 | 84,054,312 | 0.00% |
| 2024-10-30 | 4.20 | 4.24 | 4.17 | 4.20 | 4.08 | qfq | 22,203,818 | 93,293,886 | -0.94% |
| 2024-10-29 | 4.32 | 4.32 | 4.22 | 4.24 | 4.12 | qfq | 23,128,009 | 98,384,307 | -1.85% |
| 2024-10-28 | 4.24 | 4.32 | 4.22 | 4.32 | 4.19 | qfq | 27,533,628 | 117,687,374 | 1.89% |
| 2024-10-25 | 4.20 | 4.24 | 4.19 | 4.24 | 4.12 | qfq | 17,624,009 | 74,404,613 | 0.95% |
| 2024-10-24 | 4.22 | 4.23 | 4.17 | 4.20 | 4.08 | qfq | 14,779,341 | 62,007,663 | -0.94% |
| 2024-10-23 | 4.21 | 4.26 | 4.19 | 4.24 | 4.12 | qfq | 23,809,500 | 100,760,222 | 0.95% |
| 2024-10-22 | 4.16 | 4.20 | 4.14 | 4.20 | 4.08 | qfq | 25,309,318 | 105,850,189 | 0.72% |
| 2024-10-21 | 4.17 | 4.20 | 4.14 | 4.17 | 4.05 | qfq | 26,058,125 | 108,579,589 | 0.00% |
| 2024-10-18 | 4.10 | 4.21 | 4.06 | 4.17 | 4.05 | qfq | 32,028,102 | 132,618,028 | 1.71% |
| 2024-10-17 | 4.18 | 4.20 | 4.10 | 4.10 | 3.98 | qfq | 18,012,695 | 74,545,597 | -1.68% |
| 2024-10-16 | 4.10 | 4.19 | 4.08 | 4.17 | 4.05 | qfq | 20,902,400 | 86,834,075 | 1.21% |
| 2024-10-15 | 4.16 | 4.20 | 4.12 | 4.12 | 4.00 | qfq | 23,284,384 | 96,803,388 | -1.67% |
| 2024-10-14 | 4.15 | 4.19 | 4.10 | 4.19 | 4.07 | qfq | 31,716,749 | 131,850,482 | 1.45% |
| 2024-10-11 | 4.27 | 4.29 | 4.10 | 4.13 | 4.01 | qfq | 37,796,617 | 158,354,938 | -3.50% |
| 2024-10-10 | 4.14 | 4.41 | 4.11 | 4.28 | 4.16 | qfq | 63,851,970 | 273,429,031 | 4.39% |
| 2024-10-09 | 4.35 | 4.35 | 4.10 | 4.10 | 3.98 | qfq | 52,823,868 | 222,688,030 | -7.66% |
| 2024-10-08 | 4.79 | 4.79 | 4.30 | 4.44 | 4.31 | qfq | 84,967,776 | 381,965,028 | 1.83% |
| 2024-09-30 | 4.19 | 4.39 | 4.10 | 4.36 | 4.23 | qfq | 73,897,100 | 314,632,326 | 7.39% |
| 2024-09-27 | 4.02 | 4.09 | 4.00 | 4.06 | 3.94 | qfq | 33,380,751 | 134,775,121 | 2.27% |
| 2024-09-26 | 3.88 | 3.97 | 3.85 | 3.97 | 3.85 | qfq | 22,534,406 | 88,218,041 | 2.58% |
| 2024-09-25 | 3.86 | 3.94 | 3.86 | 3.87 | 3.76 | qfq | 28,783,200 | 112,221,191 | 1.04% |
| 2024-09-24 | 3.73 | 3.83 | 3.72 | 3.83 | 3.72 | qfq | 19,675,800 | 74,561,600 | 3.23% |
| 2024-09-23 | 3.71 | 3.73 | 3.69 | 3.71 | 3.60 | qfq | 5,935,400 | 22,018,893 | -0.27% |
| 2024-09-20 | 3.76 | 3.76 | 3.70 | 3.72 | 3.61 | qfq | 11,997,237 | 44,676,948 | -0.80% |
| 2024-09-19 | 3.69 | 3.76 | 3.67 | 3.75 | 3.64 | qfq | 13,629,200 | 50,867,728 | 1.63% |
| 2024-09-18 | 3.72 | 3.73 | 3.63 | 3.69 | 3.58 | qfq | 9,553,500 | 34,995,967 | -0.27% |
| 2024-09-13 | 3.69 | 3.73 | 3.68 | 3.70 | 3.59 | qfq | 7,102,691 | 26,338,570 | 0.27% |
| 2024-09-12 | 3.68 | 3.72 | 3.68 | 3.69 | 3.58 | qfq | 7,197,043 | 26,622,678 | 0.27% |
| 2024-09-11 | 3.72 | 3.73 | 3.66 | 3.68 | 3.57 | qfq | 9,277,200 | 34,226,045 | -1.60% |
| 2024-09-10 | 3.74 | 3.76 | 3.67 | 3.74 | 3.63 | qfq | 12,616,900 | 46,823,082 | -0.53% |
| 2024-09-09 | 3.76 | 3.80 | 3.73 | 3.76 | 3.65 | qfq | 9,692,947 | 36,510,781 | 0.00% |
| 2024-09-06 | 3.75 | 3.87 | 3.75 | 3.76 | 3.65 | qfq | 20,441,550 | 78,092,872 | -0.27% |
| 2024-09-05 | 3.75 | 3.78 | 3.72 | 3.77 | 3.66 | qfq | 9,528,600 | 35,782,493 | 0.80% |
| 2024-09-04 | 3.72 | 3.76 | 3.70 | 3.74 | 3.63 | qfq | 12,182,391 | 45,579,361 | 0.27% |
| 2024-09-03 | 3.70 | 3.75 | 3.70 | 3.73 | 3.62 | qfq | 12,238,400 | 45,574,485 | 0.54% |
| 2024-09-02 | 3.76 | 3.78 | 3.71 | 3.71 | 3.60 | qfq | 13,791,300 | 51,581,899 | -1.85% |
| 2024-08-30 | 3.75 | 3.82 | 3.74 | 3.78 | 3.67 | qfq | 15,885,100 | 60,174,512 | 0.53% |
| 2024-08-29 | 3.75 | 3.80 | 3.71 | 3.76 | 3.65 | qfq | 17,220,000 | 64,868,548 | 0.27% |
| 2024-08-28 | 3.86 | 3.86 | 3.74 | 3.75 | 3.64 | qfq | 25,510,471 | 96,202,119 | -3.10% |
| 2024-08-27 | 3.90 | 3.92 | 3.86 | 3.87 | 3.76 | qfq | 8,231,150 | 31,937,029 | -1.28% |
| 2024-08-26 | 3.89 | 3.93 | 3.87 | 3.92 | 3.81 | qfq | 9,799,100 | 38,329,846 | 0.77% |
| 2024-08-23 | 3.90 | 3.91 | 3.86 | 3.89 | 3.78 | qfq | 11,534,700 | 44,718,207 | -0.26% |
| 2024-08-22 | 3.91 | 3.93 | 3.89 | 3.90 | 3.79 | qfq | 9,266,099 | 36,210,468 | -0.51% |
| 2024-08-21 | 3.94 | 3.96 | 3.90 | 3.92 | 3.81 | qfq | 9,531,500 | 37,449,811 | -0.76% |
| 2024-08-20 | 4.01 | 4.01 | 3.94 | 3.95 | 3.84 | qfq | 12,113,000 | 48,014,261 | -1.25% |
| 2024-08-19 | 3.97 | 4.01 | 3.96 | 4.00 | 3.88 | qfq | 9,245,400 | 36,881,199 | 1.01% |
| 2024-08-16 | 4.00 | 4.02 | 3.95 | 3.96 | 3.85 | qfq | 12,656,100 | 50,427,083 | -1.25% |
| 2024-08-15 | 3.99 | 4.04 | 3.96 | 4.01 | 3.89 | qfq | 10,590,600 | 42,405,202 | 0.50% |
| 2024-08-14 | 4.00 | 4.02 | 3.98 | 3.99 | 3.87 | qfq | 8,051,500 | 32,215,525 | -0.50% |
| 2024-08-13 | 3.99 | 4.02 | 3.97 | 4.01 | 3.89 | qfq | 9,751,400 | 38,970,460 | 0.75% |
| 2024-08-12 | 4.00 | 4.01 | 3.97 | 3.98 | 3.86 | qfq | 9,123,100 | 36,394,577 | -0.50% |
| 2024-08-09 | 4.03 | 4.05 | 3.99 | 4.00 | 3.88 | qfq | 11,291,400 | 45,415,105 | -0.74% |
| 2024-08-08 | 4.03 | 4.05 | 4.00 | 4.03 | 3.91 | qfq | 11,714,100 | 47,147,593 | 0.00% |
| 2024-08-07 | 4.05 | 4.06 | 4.02 | 4.03 | 3.91 | qfq | 11,479,700 | 46,334,837 | -0.74% |
| 2024-08-06 | 4.06 | 4.09 | 4.03 | 4.06 | 3.94 | qfq | 14,545,300 | 58,976,632 | 0.00% |
| 2024-08-05 | 4.09 | 4.13 | 4.04 | 4.06 | 3.94 | qfq | 16,909,300 | 69,034,363 | -1.22% |
| 2024-08-02 | 4.09 | 4.15 | 4.08 | 4.11 | 3.99 | qfq | 17,804,000 | 73,267,116 | 0.00% |
| 2024-08-01 | 4.12 | 4.14 | 4.09 | 4.11 | 3.99 | qfq | 19,955,400 | 81,999,256 | -0.48% |
| 2024-07-31 | 4.07 | 4.13 | 4.05 | 4.13 | 4.01 | qfq | 24,806,400 | 101,907,737 | 1.23% |
| 2024-07-30 | 4.07 | 4.09 | 4.04 | 4.08 | 3.96 | qfq | 13,878,510 | 56,365,185 | 0.25% |
| 2024-07-29 | 4.02 | 4.09 | 4.02 | 4.07 | 3.95 | qfq | 15,073,100 | 61,188,921 | 0.74% |
| 2024-07-26 | 4.02 | 4.05 | 4.00 | 4.04 | 3.92 | qfq | 16,798,000 | 67,691,543 | 0.50% |
| 2024-07-25 | 3.95 | 4.03 | 3.95 | 4.02 | 3.90 | qfq | 16,961,422 | 67,950,793 | 1.26% |
| 2024-07-24 | 3.92 | 4.01 | 3.92 | 3.97 | 3.85 | qfq | 19,354,897 | 76,889,368 | 0.51% |
| 2024-07-23 | 3.93 | 4.01 | 3.92 | 3.95 | 3.84 | qfq | 26,807,597 | 106,640,880 | 0.25% |
| 2024-07-22 | 4.08 | 4.08 | 3.92 | 3.94 | 3.83 | qfq | 47,878,697 | 190,584,382 | -3.90% |
| 2024-07-19 | 3.97 | 4.21 | 3.94 | 4.10 | 3.98 | qfq | 40,898,499 | 165,929,122 | 3.02% |
| 2024-07-18 | 3.93 | 3.99 | 3.89 | 3.98 | 3.86 | qfq | 18,047,200 | 71,340,559 | 1.02% |
| 2024-07-17 | 3.94 | 3.95 | 3.90 | 3.94 | 3.83 | qfq | 11,566,600 | 45,437,322 | -0.25% |
| 2024-07-16 | 3.96 | 3.97 | 3.93 | 3.95 | 3.84 | qfq | 9,313,600 | 36,753,026 | -0.50% |
| 2024-07-15 | 3.95 | 3.97 | 3.91 | 3.97 | 3.85 | qfq | 11,454,291 | 45,245,500 | 0.25% |
| 2024-07-12 | 3.97 | 3.98 | 3.92 | 3.96 | 3.85 | qfq | 19,033,997 | 75,220,797 | -0.75% |
| 2024-07-11 | 4.01 | 4.05 | 3.97 | 3.99 | 3.87 | qfq | 32,846,800 | 131,553,817 | -0.99% |
| 2024-07-10 | 3.98 | 4.06 | 3.97 | 4.03 | 3.91 | qfq | 19,036,217 | 76,340,508 | 1.26% |
| 2024-07-09 | 3.94 | 4.00 | 3.88 | 3.98 | 3.86 | qfq | 19,415,217 | 76,502,840 | -0.25% |
| 2024-07-08 | 4.03 | 4.04 | 3.95 | 3.99 | 3.87 | qfq | 13,402,113 | 53,316,486 | -1.24% |
| 2024-07-05 | 4.02 | 4.04 | 3.99 | 4.04 | 3.92 | qfq | 10,312,600 | 41,448,675 | 0.75% |
| 2024-07-04 | 4.05 | 4.06 | 4.00 | 4.01 | 3.89 | qfq | 10,777,000 | 43,427,967 | -0.74% |
| 2024-07-03 | 4.05 | 4.09 | 4.04 | 4.04 | 3.92 | qfq | 8,162,400 | 33,146,424 | -0.74% |
| 2024-07-02 | 4.04 | 4.09 | 4.03 | 4.07 | 3.95 | qfq | 13,765,400 | 55,880,021 | 0.74% |
| 2024-07-01 | 3.95 | 4.05 | 3.94 | 4.04 | 3.92 | qfq | 17,009,200 | 68,222,953 | 2.28% |
| 2024-06-28 | 3.91 | 3.98 | 3.89 | 3.95 | 3.84 | qfq | 12,092,747 | 47,723,823 | 1.28% |
| 2024-06-27 | 3.96 | 3.96 | 3.89 | 3.90 | 3.79 | qfq | 11,382,600 | 44,555,946 | -2.26% |
| 2024-06-26 | 3.90 | 4.00 | 3.89 | 3.99 | 3.82 | qfq | 14,093,200 | 55,621,179 | 1.53% |
| 2024-06-25 | 3.88 | 3.96 | 3.87 | 3.93 | 3.76 | qfq | 13,041,722 | 51,130,150 | 1.03% |
| 2024-06-24 | 3.96 | 3.97 | 3.87 | 3.89 | 3.72 | qfq | 16,302,600 | 63,797,507 | -2.02% |
| 2024-06-21 | 3.97 | 4.01 | 3.95 | 3.97 | 3.80 | qfq | 12,426,229 | 49,499,008 | 0.25% |
| 2024-06-20 | 4.02 | 4.04 | 3.96 | 3.96 | 3.79 | qfq | 15,910,300 | 63,419,656 | -1.74% |
| 2024-06-19 | 4.06 | 4.07 | 4.03 | 4.03 | 3.86 | qfq | 8,588,658 | 34,739,929 | -0.98% |
| 2024-06-18 | 4.00 | 4.08 | 4.00 | 4.07 | 3.89 | qfq | 13,258,446 | 53,610,522 | 1.50% |
| 2024-06-17 | 4.00 | 4.06 | 3.99 | 4.01 | 3.84 | qfq | 12,857,400 | 51,663,559 | 0.00% |
| 2024-06-14 | 4.04 | 4.06 | 3.99 | 4.01 | 3.84 | qfq | 11,642,400 | 46,784,720 | -0.74% |
| 2024-06-13 | 4.10 | 4.11 | 4.02 | 4.04 | 3.87 | qfq | 14,757,426 | 59,717,527 | -1.46% |
| 2024-06-12 | 4.10 | 4.11 | 4.08 | 4.10 | 3.92 | qfq | 10,878,670 | 44,560,164 | 0.00% |
| 2024-06-11 | 4.17 | 4.19 | 4.07 | 4.10 | 3.92 | qfq | 19,863,700 | 81,646,469 | -1.68% |
| 2024-06-07 | 4.08 | 4.18 | 4.08 | 4.17 | 3.99 | qfq | 16,257,200 | 67,095,322 | 2.46% |
| 2024-06-06 | 4.12 | 4.16 | 4.05 | 4.07 | 3.89 | qfq | 17,783,991 | 72,760,426 | -1.21% |
| 2024-06-05 | 4.16 | 4.21 | 4.11 | 4.12 | 3.94 | qfq | 13,664,700 | 56,926,500 | -1.20% |
| 2024-06-04 | 4.12 | 4.17 | 4.09 | 4.17 | 3.99 | qfq | 14,669,016 | 60,572,894 | 1.21% |
| 2024-06-03 | 4.17 | 4.19 | 4.08 | 4.12 | 3.94 | qfq | 18,921,700 | 78,009,685 | -1.44% |
| 2024-05-31 | 4.20 | 4.21 | 4.17 | 4.18 | 4.00 | qfq | 9,891,200 | 41,408,960 | 0.00% |
| 2024-05-30 | 4.20 | 4.23 | 4.18 | 4.18 | 4.00 | qfq | 11,604,200 | 48,707,964 | -0.48% |
| 2024-05-29 | 4.23 | 4.25 | 4.18 | 4.20 | 4.02 | qfq | 14,096,509 | 59,385,169 | -0.94% |
| 2024-05-28 | 4.27 | 4.28 | 4.23 | 4.24 | 4.06 | qfq | 13,914,707 | 59,236,484 | -0.70% |
| 2024-05-27 | 4.21 | 4.27 | 4.21 | 4.27 | 4.09 | qfq | 13,293,100 | 56,535,875 | 1.43% |
| 2024-05-24 | 4.19 | 4.27 | 4.19 | 4.21 | 4.03 | qfq | 13,194,600 | 55,883,778 | 0.00% |
| 2024-05-23 | 4.27 | 4.28 | 4.19 | 4.21 | 4.03 | qfq | 19,144,400 | 80,902,146 | -1.86% |
| 2024-05-22 | 4.31 | 4.34 | 4.28 | 4.29 | 4.11 | qfq | 13,668,800 | 58,799,622 | -0.69% |
| 2024-05-21 | 4.32 | 4.35 | 4.30 | 4.32 | 4.13 | qfq | 15,028,300 | 65,064,642 | -0.69% |
| 2024-05-20 | 4.37 | 4.40 | 4.32 | 4.35 | 4.16 | qfq | 22,496,800 | 98,053,954 | -0.46% |
| 2024-05-17 | 4.36 | 4.39 | 4.32 | 4.37 | 4.18 | qfq | 16,822,500 | 73,199,711 | 0.23% |
| 2024-05-16 | 4.37 | 4.40 | 4.35 | 4.36 | 4.17 | qfq | 18,826,300 | 82,278,415 | -0.46% |
| 2024-05-15 | 4.42 | 4.44 | 4.37 | 4.38 | 4.19 | qfq | 17,146,900 | 75,431,687 | -1.35% |
| 2024-05-14 | 4.38 | 4.47 | 4.37 | 4.44 | 4.25 | qfq | 29,107,687 | 129,025,546 | 1.37% |
| 2024-05-13 | 4.37 | 4.40 | 4.31 | 4.38 | 4.19 | qfq | 20,995,661 | 91,471,669 | 0.00% |
| 2024-05-10 | 4.38 | 4.39 | 4.34 | 4.38 | 4.19 | qfq | 17,644,000 | 77,012,816 | 0.23% |
| 2024-05-09 | 4.26 | 4.38 | 4.26 | 4.37 | 4.18 | qfq | 26,137,695 | 113,487,954 | 2.34% |
| 2024-05-08 | 4.31 | 4.33 | 4.27 | 4.27 | 4.09 | qfq | 15,818,897 | 67,948,825 | -1.16% |
| 2024-05-07 | 4.35 | 4.36 | 4.30 | 4.32 | 4.13 | qfq | 17,790,200 | 76,931,477 | -0.92% |
| 2024-05-06 | 4.33 | 4.41 | 4.33 | 4.36 | 4.17 | qfq | 36,363,500 | 158,542,705 | 1.63% |
| 2024-04-30 | 4.28 | 4.34 | 4.26 | 4.29 | 4.11 | qfq | 29,565,600 | 126,999,481 | 0.00% |
| 2024-04-29 | 4.22 | 4.29 | 4.20 | 4.29 | 4.11 | qfq | 38,757,377 | 164,766,406 | 1.18% |
| 2024-04-26 | 4.28 | 4.29 | 4.16 | 4.24 | 4.06 | qfq | 44,232,716 | 186,447,491 | 0.47% |
| 2024-04-25 | 4.16 | 4.22 | 4.15 | 4.22 | 4.04 | qfq | 18,331,202 | 76,925,304 | 1.44% |
| 2024-04-24 | 4.15 | 4.17 | 4.12 | 4.16 | 3.98 | qfq | 14,207,699 | 58,923,608 | 0.24% |
| 2024-04-23 | 4.17 | 4.19 | 4.14 | 4.15 | 3.97 | qfq | 18,034,800 | 75,196,315 | -0.48% |
| 2024-04-22 | 4.20 | 4.24 | 4.16 | 4.17 | 3.99 | qfq | 27,165,300 | 113,916,503 | -1.18% |
| 2024-04-19 | 4.18 | 4.27 | 4.16 | 4.22 | 4.04 | qfq | 33,860,100 | 142,790,810 | 0.96% |
| 2024-04-18 | 4.19 | 4.23 | 4.16 | 4.18 | 4.00 | qfq | 28,299,118 | 118,656,746 | -0.48% |
| 2024-04-17 | 4.00 | 4.20 | 4.00 | 4.20 | 4.02 | qfq | 38,554,179 | 159,078,263 | 3.45% |
| 2024-04-16 | 4.15 | 4.26 | 4.04 | 4.06 | 3.89 | qfq | 41,513,406 | 172,008,448 | -3.33% |
| 2024-04-15 | 4.12 | 4.26 | 4.07 | 4.20 | 4.02 | qfq | 39,642,508 | 165,842,982 | 1.94% |
| 2024-04-12 | 4.12 | 4.15 | 4.11 | 4.12 | 3.94 | qfq | 12,810,000 | 52,883,769 | 0.00% |
| 2024-04-11 | 4.08 | 4.15 | 4.06 | 4.12 | 3.94 | qfq | 14,719,799 | 60,699,470 | 0.49% |
| 2024-04-10 | 4.11 | 4.14 | 4.07 | 4.10 | 3.92 | qfq | 10,875,545 | 44,588,640 | -0.49% |
| 2024-04-09 | 4.10 | 4.13 | 4.07 | 4.12 | 3.94 | qfq | 12,705,246 | 52,115,436 | 0.49% |
| 2024-04-08 | 4.10 | 4.15 | 4.08 | 4.10 | 3.92 | qfq | 15,516,317 | 63,908,398 | -0.24% |
| 2024-04-03 | 4.10 | 4.12 | 4.08 | 4.11 | 3.93 | qfq | 14,171,400 | 58,174,632 | 0.24% |
| 2024-04-02 | 4.07 | 4.12 | 4.06 | 4.10 | 3.92 | qfq | 12,241,818 | 50,108,845 | 0.74% |
| 2024-04-01 | 4.04 | 4.08 | 4.03 | 4.07 | 3.89 | qfq | 10,885,799 | 44,212,664 | 0.74% |
| 2024-03-29 | 3.97 | 4.04 | 3.97 | 4.04 | 3.87 | qfq | 11,737,217 | 47,068,132 | 1.51% |
| 2024-03-28 | 3.95 | 4.00 | 3.93 | 3.98 | 3.81 | qfq | 12,493,288 | 49,611,009 | 0.76% |
| 2024-03-27 | 4.02 | 4.04 | 3.95 | 3.95 | 3.78 | qfq | 11,652,186 | 46,491,236 | -1.99% |
| 2024-03-26 | 4.02 | 4.04 | 3.98 | 4.03 | 3.86 | qfq | 13,210,800 | 52,965,218 | 0.50% |
| 2024-03-25 | 4.06 | 4.09 | 4.01 | 4.01 | 3.84 | qfq | 13,919,187 | 56,417,494 | -1.47% |
| 2024-03-22 | 4.12 | 4.13 | 4.06 | 4.07 | 3.89 | qfq | 15,661,700 | 63,939,676 | -1.45% |
| 2024-03-21 | 4.15 | 4.16 | 4.11 | 4.13 | 3.95 | qfq | 13,041,186 | 53,848,868 | -0.24% |
| 2024-03-20 | 4.12 | 4.15 | 4.10 | 4.14 | 3.96 | qfq | 13,129,600 | 54,203,513 | 0.49% |
| 2024-03-19 | 4.13 | 4.17 | 4.12 | 4.12 | 3.94 | qfq | 14,407,700 | 59,724,855 | -0.48% |
| 2024-03-18 | 4.10 | 4.14 | 4.10 | 4.14 | 3.96 | qfq | 17,132,800 | 70,650,268 | 0.98% |
| 2024-03-15 | 4.07 | 4.11 | 4.07 | 4.10 | 3.92 | qfq | 9,262,600 | 37,863,714 | 0.24% |
| 2024-03-14 | 4.07 | 4.12 | 4.06 | 4.09 | 3.91 | qfq | 15,053,000 | 61,602,428 | 0.25% |
| 2024-03-13 | 4.11 | 4.12 | 4.06 | 4.08 | 3.90 | qfq | 15,098,400 | 61,688,627 | -0.97% |
| 2024-03-12 | 4.12 | 4.13 | 4.09 | 4.12 | 3.94 | qfq | 15,066,800 | 61,908,387 | 0.00% |
| 2024-03-11 | 4.10 | 4.14 | 4.08 | 4.12 | 3.94 | qfq | 17,417,700 | 71,353,342 | 0.24% |
| 2024-03-08 | 4.12 | 4.13 | 4.09 | 4.11 | 3.93 | qfq | 9,537,300 | 39,146,765 | 0.00% |
| 2024-03-07 | 4.10 | 4.18 | 4.09 | 4.11 | 3.93 | qfq | 18,883,400 | 78,158,528 | 0.24% |
| 2024-03-06 | 4.09 | 4.13 | 4.07 | 4.10 | 3.92 | qfq | 13,200,429 | 54,095,940 | 0.24% |
| 2024-03-05 | 4.13 | 4.14 | 4.09 | 4.09 | 3.91 | qfq | 13,872,200 | 57,001,286 | -0.97% |
| 2024-03-04 | 4.15 | 4.16 | 4.09 | 4.13 | 3.95 | qfq | 15,293,600 | 63,042,917 | -0.96% |
| 2024-03-01 | 4.18 | 4.19 | 4.14 | 4.17 | 3.99 | qfq | 18,058,200 | 75,071,113 | -0.24% |
| 2024-02-29 | 4.10 | 4.18 | 4.09 | 4.18 | 4.00 | qfq | 22,105,100 | 91,717,697 | 1.70% |
| 2024-02-28 | 4.20 | 4.26 | 4.11 | 4.11 | 3.93 | qfq | 31,979,100 | 134,153,074 | -2.61% |
| 2024-02-27 | 4.15 | 4.23 | 4.15 | 4.22 | 4.04 | qfq | 23,075,600 | 96,986,701 | 1.44% |
| 2024-02-26 | 4.25 | 4.29 | 4.14 | 4.16 | 3.98 | qfq | 29,015,700 | 121,904,845 | 0.73% |
| 2024-02-23 | 4.13 | 4.15 | 4.09 | 4.13 | 3.95 | qfq | 18,295,800 | 75,285,319 | 0.00% |
| 2024-02-22 | 4.08 | 4.13 | 4.07 | 4.13 | 3.95 | qfq | 19,523,800 | 80,264,166 | 0.73% |
| 2024-02-21 | 4.03 | 4.16 | 4.02 | 4.10 | 3.92 | qfq | 28,029,675 | 115,189,274 | 0.99% |
| 2024-02-20 | 4.07 | 4.07 | 4.01 | 4.06 | 3.89 | qfq | 19,152,300 | 77,466,917 | -0.49% |
| 2024-02-19 | 4.04 | 4.10 | 3.98 | 4.08 | 3.90 | qfq | 31,609,419 | 128,076,769 | 2.00% |
| 2024-02-08 | 4.02 | 4.14 | 3.95 | 4.00 | 3.83 | qfq | 46,272,363 | 186,227,681 | 0.50% |
| 2024-02-07 | 3.82 | 4.02 | 3.82 | 3.98 | 3.81 | qfq | 44,631,286 | 176,279,961 | 3.38% |
| 2024-02-06 | 3.58 | 3.90 | 3.55 | 3.85 | 3.68 | qfq | 38,918,800 | 145,342,197 | 5.19% |
| 2024-02-05 | 3.85 | 3.86 | 3.57 | 3.66 | 3.50 | qfq | 45,255,475 | 167,844,588 | -6.15% |
| 2024-02-02 | 3.97 | 4.06 | 3.77 | 3.90 | 3.73 | qfq | 43,713,800 | 171,820,041 | -2.26% |
| 2024-02-01 | 4.01 | 4.10 | 3.94 | 3.99 | 3.82 | qfq | 34,017,000 | 136,320,295 | -2.44% |
| 2024-01-31 | 4.12 | 4.23 | 4.03 | 4.09 | 3.91 | qfq | 39,625,649 | 163,449,510 | -1.45% |
| 2024-01-30 | 4.21 | 4.32 | 4.13 | 4.15 | 3.97 | qfq | 56,364,600 | 238,298,629 | -3.94% |
| 2024-01-29 | 4.33 | 4.57 | 4.30 | 4.32 | 4.13 | qfq | 90,447,293 | 397,891,508 | -0.23% |
| 2024-01-26 | 4.27 | 4.37 | 4.25 | 4.33 | 4.14 | qfq | 54,930,687 | 236,891,842 | 1.17% |
| 2024-01-25 | 4.06 | 4.28 | 4.05 | 4.28 | 4.10 | qfq | 51,607,499 | 216,919,861 | 5.16% |
| 2024-01-24 | 3.89 | 4.16 | 3.89 | 4.07 | 3.89 | qfq | 32,765,416 | 131,594,588 | 4.90% |
| 2024-01-23 | 3.85 | 3.91 | 3.77 | 3.88 | 3.71 | qfq | 17,528,327 | 67,312,571 | 0.78% |
| 2024-01-22 | 4.05 | 4.07 | 3.82 | 3.85 | 3.68 | qfq | 20,222,900 | 79,732,343 | -4.94% |
| 2024-01-19 | 4.10 | 4.11 | 4.04 | 4.05 | 3.88 | qfq | 14,438,377 | 58,805,972 | -0.49% |
| 2024-01-18 | 4.14 | 4.14 | 3.96 | 4.07 | 3.89 | qfq | 24,416,300 | 98,327,131 | -1.69% |
| 2024-01-17 | 4.20 | 4.22 | 4.14 | 4.14 | 3.96 | qfq | 10,930,300 | 45,720,067 | -1.90% |
| 2024-01-16 | 4.23 | 4.26 | 4.17 | 4.22 | 4.04 | qfq | 15,719,400 | 66,180,422 | -0.71% |
| 2024-01-15 | 4.20 | 4.27 | 4.20 | 4.25 | 4.07 | qfq | 14,074,800 | 59,750,013 | 0.71% |
| 2024-01-12 | 4.20 | 4.27 | 4.19 | 4.22 | 4.04 | qfq | 14,056,638 | 59,544,183 | 0.24% |
| 2024-01-11 | 4.18 | 4.22 | 4.18 | 4.21 | 4.03 | qfq | 11,661,400 | 49,021,378 | 0.48% |
| 2024-01-10 | 4.19 | 4.23 | 4.17 | 4.19 | 4.01 | qfq | 8,732,800 | 36,711,181 | -0.24% |
| 2024-01-09 | 4.20 | 4.22 | 4.16 | 4.20 | 4.02 | qfq | 8,788,600 | 36,855,824 | 0.72% |
| 2024-01-08 | 4.25 | 4.25 | 4.17 | 4.17 | 3.99 | qfq | 14,701,800 | 61,781,399 | -1.65% |
| 2024-01-05 | 4.28 | 4.29 | 4.22 | 4.24 | 4.06 | qfq | 15,897,500 | 67,667,392 | -0.93% |
| 2024-01-04 | 4.25 | 4.29 | 4.25 | 4.28 | 4.10 | qfq | 10,099,100 | 43,130,046 | 0.23% |
| 2024-01-03 | 4.26 | 4.29 | 4.24 | 4.27 | 4.09 | qfq | 9,707,520 | 41,422,066 | 0.23% |
| 2024-01-02 | 4.20 | 4.29 | 4.19 | 4.26 | 4.08 | qfq | 19,192,317 | 81,715,234 | 1.43% |
| 2023-12-29 | 4.20 | 4.22 | 4.18 | 4.20 | 4.02 | qfq | 9,835,700 | 41,272,541 | 0.00% |
| 2023-12-28 | 4.16 | 4.22 | 4.12 | 4.20 | 4.02 | qfq | 13,021,200 | 54,446,599 | 0.96% |
| 2023-12-27 | 4.14 | 4.18 | 4.12 | 4.16 | 3.98 | qfq | 10,821,800 | 44,918,091 | 0.00% |
| 2023-12-26 | 4.16 | 4.20 | 4.14 | 4.16 | 3.98 | qfq | 11,816,100 | 49,232,252 | -0.48% |
| 2023-12-25 | 4.25 | 4.25 | 4.17 | 4.18 | 4.00 | qfq | 16,627,600 | 69,788,810 | -2.11% |
| 2023-12-22 | 4.22 | 4.33 | 4.22 | 4.27 | 4.09 | qfq | 25,622,117 | 109,578,175 | 0.95% |
| 2023-12-21 | 4.20 | 4.24 | 4.15 | 4.23 | 4.05 | qfq | 18,338,400 | 76,925,946 | 0.48% |
| 2023-12-20 | 4.26 | 4.34 | 4.21 | 4.21 | 4.03 | qfq | 21,622,100 | 92,271,644 | -1.41% |
| 2023-12-19 | 4.29 | 4.33 | 4.22 | 4.27 | 4.09 | qfq | 31,582,187 | 134,720,142 | -1.61% |
| 2023-12-18 | 4.29 | 4.42 | 4.25 | 4.34 | 4.15 | qfq | 38,206,000 | 165,387,333 | 1.64% |
| 2023-12-15 | 4.30 | 4.33 | 4.27 | 4.27 | 4.09 | qfq | 13,781,900 | 59,135,406 | -0.47% |
| 2023-12-14 | 4.33 | 4.35 | 4.28 | 4.29 | 4.11 | qfq | 21,670,600 | 93,288,989 | -0.69% |
| 2023-12-13 | 4.29 | 4.44 | 4.27 | 4.32 | 4.13 | qfq | 33,347,077 | 145,442,606 | 0.47% |
| 2023-12-12 | 4.27 | 4.30 | 4.25 | 4.30 | 4.11 | qfq | 10,979,400 | 46,997,133 | 0.94% |
| 2023-12-11 | 4.19 | 4.27 | 4.15 | 4.26 | 4.08 | qfq | 17,089,588 | 72,129,309 | 1.19% |
| 2023-12-08 | 4.26 | 4.29 | 4.19 | 4.21 | 4.03 | qfq | 15,532,380 | 65,864,949 | -1.64% |
| 2023-12-07 | 4.27 | 4.30 | 4.25 | 4.28 | 4.10 | qfq | 10,678,700 | 45,587,740 | 0.00% |
| 2023-12-06 | 4.25 | 4.29 | 4.22 | 4.28 | 4.10 | qfq | 12,822,700 | 54,601,910 | 0.71% |
| 2023-12-05 | 4.34 | 4.34 | 4.25 | 4.25 | 4.07 | qfq | 20,306,900 | 87,114,282 | -2.30% |
| 2023-12-04 | 4.30 | 4.36 | 4.29 | 4.35 | 4.16 | qfq | 26,837,136 | 116,454,432 | 1.40% |
| 2023-12-01 | 4.24 | 4.30 | 4.24 | 4.29 | 4.11 | qfq | 15,438,049 | 65,984,996 | 0.94% |
| 2023-11-30 | 4.22 | 4.28 | 4.22 | 4.25 | 4.07 | qfq | 12,221,900 | 51,933,896 | 0.24% |
| 2023-11-29 | 4.26 | 4.27 | 4.23 | 4.24 | 4.06 | qfq | 8,361,221 | 35,468,404 | -0.47% |
| 2023-11-28 | 4.24 | 4.26 | 4.21 | 4.26 | 4.08 | qfq | 7,767,600 | 32,919,098 | 0.47% |
| 2023-11-27 | 4.21 | 4.25 | 4.21 | 4.24 | 4.06 | qfq | 8,361,600 | 35,354,598 | 0.24% |
| 2023-11-24 | 4.24 | 4.25 | 4.21 | 4.23 | 4.05 | qfq | 9,112,361 | 38,570,375 | -0.24% |
| 2023-11-23 | 4.20 | 4.25 | 4.18 | 4.24 | 4.06 | qfq | 10,447,290 | 44,131,376 | 1.19% |
| 2023-11-22 | 4.22 | 4.24 | 4.19 | 4.19 | 4.01 | qfq | 8,568,400 | 36,120,467 | -0.95% |
| 2023-11-21 | 4.24 | 4.28 | 4.22 | 4.23 | 4.05 | qfq | 14,032,700 | 59,676,927 | -0.24% |
| 2023-11-20 | 4.23 | 4.25 | 4.20 | 4.24 | 4.06 | qfq | 11,649,606 | 49,274,578 | 0.24% |
| 2023-11-17 | 4.21 | 4.23 | 4.19 | 4.23 | 4.05 | qfq | 10,227,018 | 43,078,980 | 0.24% |
| 2023-11-16 | 4.22 | 4.23 | 4.20 | 4.22 | 4.04 | qfq | 7,845,302 | 33,033,380 | -0.24% |
| 2023-11-15 | 4.24 | 4.25 | 4.21 | 4.23 | 4.05 | qfq | 10,453,672 | 44,206,107 | 0.00% |
| 2023-11-14 | 4.25 | 4.26 | 4.20 | 4.23 | 4.05 | qfq | 9,332,000 | 39,448,124 | -0.24% |
| 2023-11-13 | 4.19 | 4.25 | 4.18 | 4.24 | 4.06 | qfq | 12,188,090 | 51,428,896 | 1.19% |
| 2023-11-10 | 4.18 | 4.20 | 4.14 | 4.19 | 4.01 | qfq | 11,357,203 | 47,380,205 | -0.24% |
| 2023-11-09 | 4.18 | 4.20 | 4.17 | 4.20 | 4.02 | qfq | 7,769,290 | 32,557,867 | 0.24% |
| 2023-11-08 | 4.20 | 4.20 | 4.18 | 4.19 | 4.01 | qfq | 9,119,200 | 38,216,447 | -0.24% |
| 2023-11-07 | 4.20 | 4.21 | 4.18 | 4.20 | 4.02 | qfq | 11,161,414 | 46,846,147 | -0.24% |
| 2023-11-06 | 4.18 | 4.22 | 4.17 | 4.21 | 4.03 | qfq | 13,327,284 | 55,903,627 | 0.72% |
| 2023-11-03 | 4.16 | 4.19 | 4.15 | 4.18 | 4.00 | qfq | 8,546,103 | 35,686,780 | 0.48% |
| 2023-11-02 | 4.17 | 4.19 | 4.15 | 4.16 | 3.98 | qfq | 7,135,100 | 29,708,726 | -0.24% |
| 2023-11-01 | 4.19 | 4.20 | 4.16 | 4.17 | 3.99 | qfq | 5,571,314 | 23,267,912 | -0.24% |
| 2023-10-31 | 4.18 | 4.19 | 4.15 | 4.18 | 4.00 | qfq | 9,642,700 | 40,223,156 | 0.00% |
| 2023-10-30 | 4.16 | 4.22 | 4.15 | 4.18 | 4.00 | qfq | 10,591,700 | 44,342,789 | 0.00% |
| 2023-10-27 | 4.15 | 4.21 | 4.15 | 4.18 | 4.00 | qfq | 14,346,700 | 59,945,595 | 1.46% |
| 2023-10-26 | 4.08 | 4.13 | 4.07 | 4.12 | 3.94 | qfq | 8,562,203 | 35,086,837 | 0.24% |
| 2023-10-25 | 4.07 | 4.12 | 4.07 | 4.11 | 3.93 | qfq | 11,667,277 | 47,906,153 | 1.23% |
| 2023-10-24 | 3.98 | 4.06 | 3.98 | 4.06 | 3.89 | qfq | 10,781,014 | 43,455,115 | 2.01% |
| 2023-10-23 | 4.09 | 4.09 | 3.96 | 3.98 | 3.81 | qfq | 16,011,500 | 64,242,032 | -2.69% |
| 2023-10-20 | 4.09 | 4.13 | 4.07 | 4.09 | 3.91 | qfq | 11,053,099 | 45,325,413 | -0.73% |
| 2023-10-19 | 4.17 | 4.18 | 4.11 | 4.12 | 3.94 | qfq | 14,494,178 | 59,952,251 | -1.67% |
| 2023-10-18 | 4.25 | 4.26 | 4.18 | 4.19 | 4.01 | qfq | 13,898,700 | 58,498,775 | -1.64% |
| 2023-10-17 | 4.25 | 4.26 | 4.24 | 4.26 | 4.08 | qfq | 7,061,400 | 30,024,095 | 0.24% |
| 2023-10-16 | 4.24 | 4.26 | 4.23 | 4.25 | 4.07 | qfq | 9,018,804 | 38,283,831 | 0.24% |
| 2023-10-13 | 4.30 | 4.30 | 4.23 | 4.24 | 4.06 | qfq | 19,764,660 | 84,072,228 | -1.62% |
| 2023-10-12 | 4.30 | 4.32 | 4.29 | 4.31 | 4.12 | qfq | 13,027,799 | 56,063,940 | 0.47% |
| 2023-10-11 | 4.29 | 4.31 | 4.27 | 4.29 | 4.11 | qfq | 12,007,200 | 51,480,871 | 0.00% |
| 2023-10-10 | 4.33 | 4.35 | 4.28 | 4.29 | 4.11 | qfq | 19,618,864 | 84,471,122 | -0.92% |
| 2023-10-09 | 4.36 | 4.36 | 4.32 | 4.33 | 4.14 | qfq | 12,242,276 | 53,066,035 | -0.92% |
| 2023-09-28 | 4.33 | 4.37 | 4.32 | 4.37 | 4.18 | qfq | 12,113,166 | 52,661,643 | 1.16% |
| 2023-09-27 | 4.31 | 4.36 | 4.31 | 4.32 | 4.13 | qfq | 13,437,209 | 58,236,678 | 0.00% |
| 2023-09-26 | 4.32 | 4.35 | 4.31 | 4.32 | 4.13 | qfq | 10,862,533 | 46,971,185 | -0.23% |
| 2023-09-25 | 4.34 | 4.36 | 4.32 | 4.33 | 4.14 | qfq | 10,510,200 | 45,576,498 | -0.69% |
| 2023-09-22 | 4.31 | 4.37 | 4.30 | 4.36 | 4.17 | qfq | 14,223,578 | 61,637,100 | 0.93% |
| 2023-09-21 | 4.35 | 4.36 | 4.31 | 4.32 | 4.13 | qfq | 14,275,600 | 61,810,960 | -0.69% |
| 2023-09-20 | 4.38 | 4.39 | 4.35 | 4.35 | 4.16 | qfq | 12,195,718 | 53,147,167 | -0.91% |
| 2023-09-19 | 4.36 | 4.41 | 4.36 | 4.39 | 4.20 | qfq | 15,135,000 | 66,360,122 | 0.23% |
| 2023-09-18 | 4.36 | 4.38 | 4.34 | 4.38 | 4.19 | qfq | 14,636,909 | 63,781,298 | 0.23% |
| 2023-09-15 | 4.36 | 4.39 | 4.35 | 4.37 | 4.18 | qfq | 12,437,800 | 54,362,626 | 0.23% |
| 2023-09-14 | 4.36 | 4.37 | 4.34 | 4.36 | 4.17 | qfq | 11,891,500 | 51,816,322 | -0.23% |
| 2023-09-13 | 4.37 | 4.40 | 4.35 | 4.37 | 4.18 | qfq | 14,517,100 | 63,450,784 | 0.00% |
| 2023-09-12 | 4.39 | 4.40 | 4.37 | 4.37 | 4.18 | qfq | 10,159,106 | 44,493,090 | -0.68% |
| 2023-09-11 | 4.35 | 4.41 | 4.34 | 4.40 | 4.21 | qfq | 15,416,785 | 67,495,754 | 0.92% |
| 2023-09-08 | 4.34 | 4.37 | 4.31 | 4.36 | 4.17 | qfq | 11,689,800 | 50,820,147 | 0.69% |
| 2023-09-07 | 4.38 | 4.38 | 4.33 | 4.33 | 4.14 | qfq | 17,159,085 | 74,685,444 | -1.37% |
| 2023-09-06 | 4.39 | 4.41 | 4.36 | 4.39 | 4.20 | qfq | 15,952,994 | 69,859,743 | -0.45% |
| 2023-09-05 | 4.43 | 4.44 | 4.40 | 4.41 | 4.22 | qfq | 20,351,800 | 89,779,407 | -0.90% |
| 2023-09-04 | 4.38 | 4.45 | 4.37 | 4.45 | 4.26 | qfq | 27,907,500 | 123,381,274 | 1.37% |
| 2023-09-01 | 4.35 | 4.40 | 4.33 | 4.39 | 4.20 | qfq | 23,837,900 | 104,227,623 | 0.92% |
| 2023-08-31 | 4.36 | 4.36 | 4.31 | 4.35 | 4.16 | qfq | 21,986,498 | 95,188,943 | -0.23% |
| 2023-08-30 | 4.37 | 4.41 | 4.34 | 4.36 | 4.17 | qfq | 30,872,870 | 134,889,611 | -0.68% |
| 2023-08-29 | 4.31 | 4.39 | 4.29 | 4.39 | 4.20 | qfq | 41,669,648 | 181,322,852 | 1.86% |
| 2023-08-28 | 4.46 | 4.46 | 4.29 | 4.31 | 4.12 | qfq | 61,728,370 | 269,408,709 | 0.23% |
| 2023-08-25 | 4.35 | 4.39 | 4.27 | 4.30 | 4.11 | qfq | 46,645,800 | 201,727,590 | -2.05% |
| 2023-08-24 | 4.57 | 4.59 | 4.38 | 4.39 | 4.20 | qfq | 77,053,770 | 343,533,044 | -4.15% |
| 2023-08-23 | 4.66 | 4.72 | 4.57 | 4.58 | 4.38 | qfq | 84,301,730 | 389,017,825 | -3.78% |
| 2023-08-22 | 4.69 | 4.78 | 4.57 | 4.76 | 4.55 | qfq | 131,621,246 | 613,237,581 | 1.06% |
| 2023-08-21 | 5.09 | 5.20 | 4.69 | 4.71 | 4.51 | qfq | 206,573,823 | 1,017,608,558 | -3.88% |
| 2023-08-18 | 4.44 | 4.90 | 4.43 | 4.90 | 4.69 | qfq | 94,857,879 | 458,835,194 | 10.11% |
| 2023-08-17 | 4.41 | 4.46 | 4.37 | 4.45 | 4.26 | qfq | 11,917,200 | 52,657,831 | 0.68% |
| 2023-08-16 | 4.41 | 4.44 | 4.39 | 4.42 | 4.23 | qfq | 6,694,773 | 29,564,218 | 0.00% |
| 2023-08-15 | 4.43 | 4.44 | 4.37 | 4.42 | 4.23 | qfq | 13,697,384 | 60,435,183 | -0.45% |
| 2023-08-14 | 4.43 | 4.44 | 4.39 | 4.44 | 4.25 | qfq | 12,383,878 | 54,693,002 | 0.00% |
| 2023-08-11 | 4.51 | 4.52 | 4.44 | 4.44 | 4.25 | qfq | 14,255,800 | 63,698,592 | -1.77% |
| 2023-08-10 | 4.47 | 4.52 | 4.47 | 4.52 | 4.33 | qfq | 11,873,000 | 53,439,471 | 0.89% |
| 2023-08-09 | 4.49 | 4.51 | 4.47 | 4.48 | 4.29 | qfq | 9,401,774 | 42,166,984 | -0.44% |
| 2023-08-08 | 4.55 | 4.55 | 4.49 | 4.50 | 4.31 | qfq | 9,496,500 | 42,836,617 | -0.22% |
| 2023-08-07 | 4.56 | 4.57 | 4.50 | 4.51 | 4.32 | qfq | 14,537,942 | 65,698,022 | -1.31% |
| 2023-08-04 | 4.59 | 4.61 | 4.56 | 4.57 | 4.37 | qfq | 13,570,900 | 62,212,792 | -0.22% |
| 2023-08-03 | 4.57 | 4.59 | 4.53 | 4.58 | 4.38 | qfq | 18,277,858 | 83,304,362 | 0.22% |
| 2023-08-02 | 4.60 | 4.61 | 4.55 | 4.57 | 4.37 | qfq | 13,619,483 | 62,286,886 | -0.65% |
| 2023-08-01 | 4.60 | 4.62 | 4.58 | 4.60 | 4.40 | qfq | 14,114,307 | 64,891,677 | -0.22% |
| 2023-07-31 | 4.55 | 4.63 | 4.55 | 4.61 | 4.41 | qfq | 23,630,112 | 108,676,073 | 1.32% |
| 2023-07-28 | 4.49 | 4.55 | 4.47 | 4.55 | 4.35 | qfq | 20,477,640 | 92,537,046 | 1.11% |
| 2023-07-27 | 4.50 | 4.51 | 4.49 | 4.50 | 4.31 | qfq | 10,939,390 | 49,222,879 | 0.00% |
| 2023-07-26 | 4.50 | 4.51 | 4.47 | 4.50 | 4.31 | qfq | 11,692,400 | 52,510,949 | 0.00% |
| 2023-07-25 | 4.47 | 4.50 | 4.47 | 4.50 | 4.31 | qfq | 13,292,691 | 59,639,613 | 0.90% |
| 2023-07-24 | 4.44 | 4.47 | 4.43 | 4.46 | 4.27 | qfq | 9,292,991 | 41,407,241 | 0.45% |
| 2023-07-21 | 4.43 | 4.45 | 4.42 | 4.44 | 4.25 | qfq | 8,794,900 | 39,018,545 | 0.23% |
| 2023-07-20 | 4.42 | 4.46 | 4.42 | 4.43 | 4.24 | qfq | 15,289,593 | 67,929,356 | 0.00% |
| 2023-07-19 | 4.41 | 4.43 | 4.40 | 4.43 | 4.24 | qfq | 7,985,300 | 35,273,518 | 0.45% |
| 2023-07-18 | 4.39 | 4.42 | 4.38 | 4.41 | 4.22 | qfq | 7,048,039 | 31,016,767 | 0.46% |