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
亚厦股份002375.SZ
最近收盘价3.432026-07-17
最近交易日2026-07-17
成交量（股）14,427,900
成交额（元）50,205,565
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-12 | cash_dividend | 0.02 | — | — | — | 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 | 3.49 | 3.58 | 3.40 | 3.43 | 3.43 | qfq | 14,427,900 | 50,205,565 | -2.28% |
| 2026-07-16 | 3.45 | 3.55 | 3.43 | 3.51 | 3.51 | qfq | 14,509,984 | 50,766,321 | 1.45% |
| 2026-07-15 | 3.43 | 3.51 | 3.38 | 3.46 | 3.46 | qfq | 12,452,402 | 43,143,289 | 1.76% |
| 2026-07-14 | 3.30 | 3.41 | 3.29 | 3.40 | 3.40 | qfq | 12,832,900 | 43,163,605 | 3.03% |
| 2026-07-13 | 3.37 | 3.44 | 3.29 | 3.30 | 3.30 | qfq | 13,266,301 | 44,190,201 | -2.08% |
| 2026-07-10 | 3.31 | 3.43 | 3.29 | 3.37 | 3.37 | qfq | 12,989,900 | 43,840,164 | 1.51% |
| 2026-07-09 | 3.39 | 3.40 | 3.27 | 3.32 | 3.32 | qfq | 13,502,228 | 44,899,056 | -1.78% |
| 2026-07-08 | 3.32 | 3.42 | 3.28 | 3.38 | 3.38 | qfq | 12,501,782 | 42,030,922 | 2.11% |
| 2026-07-07 | 3.38 | 3.38 | 3.29 | 3.31 | 3.31 | qfq | 10,063,615 | 33,464,560 | -2.07% |
| 2026-07-06 | 3.41 | 3.46 | 3.37 | 3.38 | 3.38 | qfq | 11,700,015 | 39,841,871 | -0.29% |
| 2026-07-03 | 3.37 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 14,100,200 | 47,962,604 | -2.31% |
| 2026-07-02 | 3.43 | 3.52 | 3.42 | 3.47 | 3.35 | qfq | 16,346,178 | 56,677,842 | 0.87% |
| 2026-07-01 | 3.38 | 3.47 | 3.36 | 3.44 | 3.32 | qfq | 12,182,392 | 41,696,383 | 1.78% |
| 2026-06-30 | 3.40 | 3.41 | 3.33 | 3.38 | 3.26 | qfq | 16,138,086 | 54,247,770 | -0.88% |
| 2026-06-29 | 3.41 | 3.43 | 3.32 | 3.41 | 3.29 | qfq | 15,012,638 | 50,817,008 | 0.00% |
| 2026-06-26 | 3.46 | 3.52 | 3.41 | 3.41 | 3.29 | qfq | 17,160,000 | 59,295,653 | -1.45% |
| 2026-06-25 | 3.51 | 3.52 | 3.45 | 3.46 | 3.34 | qfq | 11,458,400 | 39,789,566 | -1.70% |
| 2026-06-24 | 3.56 | 3.61 | 3.48 | 3.52 | 3.39 | qfq | 13,663,600 | 48,176,842 | -1.95% |
| 2026-06-23 | 3.57 | 3.68 | 3.55 | 3.59 | 3.46 | qfq | 15,074,800 | 54,590,052 | 0.28% |
| 2026-06-22 | 3.58 | 3.59 | 3.45 | 3.58 | 3.45 | qfq | 20,596,400 | 72,427,404 | -0.56% |
| 2026-06-18 | 3.65 | 3.67 | 3.59 | 3.60 | 3.47 | qfq | 14,998,607 | 54,393,419 | -1.64% |
| 2026-06-17 | 3.71 | 3.72 | 3.61 | 3.66 | 3.53 | qfq | 18,500,902 | 67,431,392 | -1.08% |
| 2026-06-16 | 3.78 | 3.78 | 3.68 | 3.70 | 3.57 | qfq | 16,197,599 | 60,039,852 | -2.12% |
| 2026-06-15 | 3.84 | 3.89 | 3.75 | 3.78 | 3.64 | qfq | 22,398,300 | 85,532,886 | -1.05% |
| 2026-06-12 | 3.86 | 3.87 | 3.77 | 3.82 | 3.68 | qfq | 16,859,600 | 64,454,791 | 0.00% |
| 2026-06-11 | 3.90 | 3.91 | 3.77 | 3.82 | 3.68 | qfq | 17,734,200 | 67,662,653 | -2.80% |
| 2026-06-10 | 3.90 | 3.95 | 3.86 | 3.93 | 3.79 | qfq | 15,119,093 | 58,919,625 | 0.26% |
| 2026-06-09 | 3.93 | 3.98 | 3.83 | 3.92 | 3.78 | qfq | 15,553,438 | 60,620,808 | -0.25% |
| 2026-06-08 | 3.96 | 4.08 | 3.87 | 3.93 | 3.79 | qfq | 20,793,393 | 82,511,354 | -2.72% |
| 2026-06-05 | 4.01 | 4.14 | 4.01 | 4.04 | 3.90 | qfq | 19,498,900 | 79,241,925 | 0.75% |
| 2026-06-04 | 4.15 | 4.19 | 3.98 | 4.01 | 3.87 | qfq | 23,438,038 | 94,690,273 | -4.07% |
| 2026-06-03 | 4.26 | 4.35 | 4.14 | 4.18 | 4.03 | qfq | 24,254,406 | 102,426,414 | -1.88% |
| 2026-06-02 | 4.39 | 4.46 | 4.24 | 4.26 | 4.11 | qfq | 28,258,100 | 122,337,131 | -2.96% |
| 2026-06-01 | 4.18 | 4.42 | 4.12 | 4.39 | 4.23 | qfq | 40,584,841 | 175,531,582 | 6.30% |
| 2026-05-29 | 4.40 | 4.50 | 4.11 | 4.13 | 3.98 | qfq | 38,771,833 | 165,007,487 | 0.98% |
| 2026-05-28 | 4.07 | 4.20 | 4.05 | 4.09 | 3.94 | qfq | 26,628,341 | 109,635,360 | 0.00% |
| 2026-05-27 | 4.26 | 4.28 | 4.03 | 4.09 | 3.94 | qfq | 34,521,743 | 142,213,740 | -3.99% |
| 2026-05-26 | 4.46 | 4.47 | 4.22 | 4.26 | 4.11 | qfq | 32,546,438 | 139,625,367 | -5.54% |
| 2026-05-25 | 4.44 | 4.54 | 4.40 | 4.51 | 4.35 | qfq | 28,833,687 | 129,231,870 | 1.58% |
| 2026-05-22 | 4.52 | 4.52 | 4.35 | 4.44 | 4.28 | qfq | 31,612,600 | 139,795,723 | 0.00% |
| 2026-05-21 | 4.67 | 4.73 | 4.41 | 4.44 | 4.28 | qfq | 48,816,160 | 223,149,359 | -4.72% |
| 2026-05-20 | 4.91 | 4.95 | 4.63 | 4.66 | 4.49 | qfq | 64,147,296 | 303,220,017 | -4.31% |
| 2026-05-19 | 4.45 | 4.87 | 4.45 | 4.87 | 4.70 | qfq | 27,755,694 | 131,338,173 | 9.93% |
| 2026-05-18 | 4.50 | 4.54 | 4.39 | 4.43 | 4.27 | qfq | 36,688,871 | 162,560,757 | -1.99% |
| 2026-05-15 | 4.61 | 4.66 | 4.48 | 4.52 | 4.36 | qfq | 52,291,303 | 237,645,214 | -3.21% |
| 2026-05-14 | 5.03 | 5.08 | 4.65 | 4.67 | 4.50 | qfq | 100,470,163 | 479,540,441 | -5.85% |
| 2026-05-13 | 4.52 | 4.96 | 4.46 | 4.96 | 4.78 | qfq | 53,517,782 | 254,996,957 | 9.98% |
| 2026-05-12 | 4.43 | 4.60 | 4.41 | 4.51 | 4.35 | qfq | 42,377,477 | 191,645,989 | 1.58% |
| 2026-05-11 | 4.32 | 4.58 | 4.26 | 4.44 | 4.28 | qfq | 42,590,660 | 188,408,702 | 3.50% |
| 2026-05-08 | 4.34 | 4.36 | 4.24 | 4.29 | 4.14 | qfq | 23,809,004 | 102,093,503 | -1.38% |
| 2026-05-07 | 4.29 | 4.37 | 4.25 | 4.35 | 4.19 | qfq | 26,398,704 | 114,072,324 | 1.64% |
| 2026-05-06 | 4.22 | 4.31 | 4.17 | 4.28 | 4.13 | qfq | 22,820,581 | 97,111,796 | 2.39% |
| 2026-04-30 | 4.15 | 4.21 | 4.08 | 4.18 | 4.03 | qfq | 17,656,855 | 73,485,927 | 0.48% |
| 2026-04-29 | 4.10 | 4.18 | 4.10 | 4.16 | 4.01 | qfq | 18,814,820 | 78,128,156 | 0.48% |
| 2026-04-28 | 4.09 | 4.19 | 4.08 | 4.14 | 3.99 | qfq | 23,745,481 | 98,191,848 | 2.48% |
| 2026-04-27 | 4.08 | 4.09 | 4.00 | 4.04 | 3.90 | qfq | 17,919,861 | 72,318,254 | -0.98% |
| 2026-04-24 | 4.22 | 4.23 | 4.06 | 4.08 | 3.93 | qfq | 32,879,636 | 135,628,024 | -3.77% |
| 2026-04-23 | 4.15 | 4.35 | 4.12 | 4.24 | 4.09 | qfq | 43,149,352 | 183,498,795 | 1.68% |
| 2026-04-22 | 4.14 | 4.19 | 4.10 | 4.17 | 4.02 | qfq | 20,435,500 | 84,898,673 | 1.96% |
| 2026-04-21 | 4.00 | 4.20 | 3.99 | 4.09 | 3.94 | qfq | 23,216,700 | 94,986,400 | 2.00% |
| 2026-04-20 | 3.99 | 4.06 | 3.94 | 4.01 | 3.87 | qfq | 21,581,325 | 86,358,972 | 0.75% |
| 2026-04-17 | 3.92 | 4.09 | 3.92 | 3.98 | 3.84 | qfq | 25,954,573 | 103,497,763 | 2.05% |
| 2026-04-16 | 3.87 | 3.91 | 3.85 | 3.90 | 3.76 | qfq | 9,797,405 | 38,032,040 | 0.78% |
| 2026-04-15 | 3.89 | 3.93 | 3.85 | 3.87 | 3.73 | qfq | 11,025,881 | 42,868,717 | -0.51% |
| 2026-04-14 | 3.90 | 3.90 | 3.83 | 3.89 | 3.75 | qfq | 10,426,200 | 40,263,459 | 0.26% |
| 2026-04-13 | 3.88 | 3.89 | 3.84 | 3.88 | 3.74 | qfq | 7,066,500 | 27,309,154 | -0.26% |
| 2026-04-10 | 3.87 | 3.93 | 3.87 | 3.89 | 3.75 | qfq | 9,981,332 | 38,976,516 | 1.04% |
| 2026-04-09 | 3.94 | 3.95 | 3.83 | 3.85 | 3.71 | qfq | 11,273,800 | 43,708,038 | -2.04% |
| 2026-04-08 | 3.87 | 3.94 | 3.86 | 3.93 | 3.79 | qfq | 11,453,610 | 44,762,788 | 2.88% |
| 2026-04-07 | 3.74 | 3.83 | 3.71 | 3.82 | 3.68 | qfq | 11,133,400 | 42,196,920 | 2.41% |
| 2026-04-03 | 3.90 | 3.90 | 3.72 | 3.73 | 3.60 | qfq | 12,743,950 | 48,035,293 | -4.36% |
| 2026-04-02 | 3.93 | 3.95 | 3.86 | 3.90 | 3.76 | qfq | 8,286,700 | 32,308,417 | -0.76% |
| 2026-04-01 | 3.97 | 4.02 | 3.91 | 3.93 | 3.79 | qfq | 11,226,600 | 44,349,109 | 0.26% |
| 2026-03-31 | 3.92 | 4.02 | 3.91 | 3.92 | 3.78 | qfq | 10,375,800 | 41,153,756 | -0.51% |
| 2026-03-30 | 3.82 | 3.95 | 3.81 | 3.94 | 3.80 | qfq | 12,438,456 | 48,549,185 | 1.55% |
| 2026-03-27 | 3.82 | 3.89 | 3.80 | 3.88 | 3.74 | qfq | 10,154,000 | 39,262,963 | 0.52% |
| 2026-03-26 | 3.88 | 3.95 | 3.84 | 3.86 | 3.72 | qfq | 10,010,900 | 38,880,035 | -0.77% |
| 2026-03-25 | 3.83 | 3.91 | 3.81 | 3.89 | 3.75 | qfq | 13,766,700 | 53,299,902 | 1.83% |
| 2026-03-24 | 3.76 | 3.82 | 3.68 | 3.82 | 3.68 | qfq | 19,141,062 | 71,792,343 | 3.24% |
| 2026-03-23 | 3.89 | 3.90 | 3.66 | 3.70 | 3.57 | qfq | 23,896,981 | 90,244,150 | -6.09% |
| 2026-03-20 | 4.08 | 4.08 | 3.94 | 3.94 | 3.80 | qfq | 14,277,181 | 57,042,338 | -2.96% |
| 2026-03-19 | 4.12 | 4.15 | 4.03 | 4.06 | 3.91 | qfq | 12,694,800 | 51,846,700 | -2.40% |
| 2026-03-18 | 4.19 | 4.20 | 4.12 | 4.16 | 4.01 | qfq | 10,910,400 | 45,313,256 | -0.48% |
| 2026-03-17 | 4.21 | 4.27 | 4.18 | 4.18 | 4.03 | qfq | 13,496,696 | 56,952,443 | -0.71% |
| 2026-03-16 | 4.20 | 4.25 | 4.15 | 4.21 | 4.06 | qfq | 12,409,200 | 52,078,384 | 0.48% |
| 2026-03-13 | 4.21 | 4.27 | 4.18 | 4.19 | 4.04 | qfq | 14,372,399 | 60,814,905 | -0.71% |
| 2026-03-12 | 4.23 | 4.27 | 4.20 | 4.22 | 4.07 | qfq | 13,568,300 | 57,320,068 | -0.24% |
| 2026-03-11 | 4.23 | 4.24 | 4.18 | 4.23 | 4.08 | qfq | 12,375,000 | 52,171,744 | 0.48% |
| 2026-03-10 | 4.20 | 4.23 | 4.18 | 4.21 | 4.06 | qfq | 13,581,300 | 57,168,409 | 1.20% |
| 2026-03-09 | 4.12 | 4.19 | 4.09 | 4.16 | 4.01 | qfq | 16,824,322 | 69,649,355 | -0.72% |
| 2026-03-06 | 4.11 | 4.19 | 4.09 | 4.19 | 4.04 | qfq | 14,766,400 | 61,437,520 | 1.95% |
| 2026-03-05 | 4.10 | 4.15 | 4.08 | 4.11 | 3.96 | qfq | 16,756,700 | 68,979,102 | 2.49% |
| 2026-03-04 | 4.06 | 4.10 | 3.99 | 4.01 | 3.87 | qfq | 23,168,528 | 93,470,566 | -1.96% |
| 2026-03-03 | 4.21 | 4.26 | 4.08 | 4.09 | 3.94 | qfq | 27,210,441 | 112,865,628 | -2.85% |
| 2026-03-02 | 4.25 | 4.26 | 4.16 | 4.21 | 4.06 | qfq | 23,042,128 | 97,137,895 | -2.77% |
| 2026-02-27 | 4.28 | 4.34 | 4.27 | 4.33 | 4.18 | qfq | 12,813,890 | 55,316,401 | 0.70% |
| 2026-02-26 | 4.38 | 4.39 | 4.28 | 4.30 | 4.15 | qfq | 18,291,500 | 79,015,364 | -1.83% |
| 2026-02-25 | 4.33 | 4.41 | 4.33 | 4.38 | 4.22 | qfq | 17,624,800 | 77,084,306 | 1.15% |
| 2026-02-24 | 4.30 | 4.34 | 4.27 | 4.33 | 4.18 | qfq | 17,686,000 | 76,294,301 | 1.64% |
| 2026-02-13 | 4.34 | 4.36 | 4.25 | 4.26 | 4.11 | qfq | 21,321,300 | 91,736,126 | -2.07% |
| 2026-02-12 | 4.48 | 4.48 | 4.33 | 4.35 | 4.19 | qfq | 24,198,400 | 105,949,565 | -2.25% |
| 2026-02-11 | 4.46 | 4.56 | 4.41 | 4.45 | 4.29 | qfq | 22,909,052 | 102,175,474 | 0.23% |
| 2026-02-10 | 4.51 | 4.51 | 4.39 | 4.44 | 4.28 | qfq | 23,879,151 | 106,228,474 | -1.55% |
| 2026-02-09 | 4.54 | 4.60 | 4.44 | 4.51 | 4.35 | qfq | 39,018,700 | 176,085,760 | 0.89% |
| 2026-02-06 | 4.49 | 4.54 | 4.42 | 4.47 | 4.31 | qfq | 44,745,250 | 200,225,785 | -1.32% |
| 2026-02-05 | 4.56 | 4.71 | 4.49 | 4.53 | 4.37 | qfq | 83,913,895 | 384,632,018 | 1.12% |
| 2026-02-04 | 4.42 | 4.66 | 4.38 | 4.48 | 4.32 | qfq | 84,794,758 | 384,189,220 | 5.66% |
| 2026-02-03 | 4.15 | 4.27 | 4.10 | 4.24 | 4.09 | qfq | 18,749,432 | 79,029,459 | 2.66% |
| 2026-02-02 | 4.20 | 4.23 | 4.12 | 4.13 | 3.98 | qfq | 16,743,947 | 70,029,888 | -1.90% |
| 2026-01-30 | 4.24 | 4.28 | 4.17 | 4.21 | 4.06 | qfq | 19,492,800 | 82,258,112 | -0.71% |
| 2026-01-29 | 4.19 | 4.28 | 4.16 | 4.24 | 4.09 | qfq | 25,053,000 | 105,919,095 | 0.71% |
| 2026-01-28 | 4.17 | 4.25 | 4.15 | 4.21 | 4.06 | qfq | 21,502,589 | 90,375,969 | 0.96% |
| 2026-01-27 | 4.18 | 4.21 | 4.09 | 4.17 | 4.02 | qfq | 19,529,100 | 80,839,668 | -0.24% |
| 2026-01-26 | 4.23 | 4.24 | 4.15 | 4.18 | 4.03 | qfq | 19,531,401 | 81,636,948 | -0.95% |
| 2026-01-23 | 4.19 | 4.22 | 4.16 | 4.22 | 4.07 | qfq | 16,892,193 | 70,868,555 | 0.72% |
| 2026-01-22 | 4.16 | 4.20 | 4.12 | 4.19 | 4.04 | qfq | 16,342,043 | 68,270,842 | 0.96% |
| 2026-01-21 | 4.11 | 4.21 | 4.09 | 4.15 | 4.00 | qfq | 18,681,100 | 77,566,814 | 0.73% |
| 2026-01-20 | 4.09 | 4.14 | 4.07 | 4.12 | 3.97 | qfq | 15,904,523 | 65,345,275 | 0.73% |
| 2026-01-19 | 4.06 | 4.10 | 4.02 | 4.09 | 3.94 | qfq | 15,235,022 | 61,886,660 | 0.74% |
| 2026-01-16 | 4.09 | 4.11 | 4.04 | 4.06 | 3.91 | qfq | 21,311,150 | 86,667,067 | -0.25% |
| 2026-01-15 | 4.10 | 4.15 | 4.06 | 4.07 | 3.92 | qfq | 24,339,901 | 99,520,488 | -1.45% |
| 2026-01-14 | 4.13 | 4.20 | 4.08 | 4.13 | 3.98 | qfq | 28,409,662 | 117,712,726 | -0.48% |
| 2026-01-13 | 4.18 | 4.21 | 4.13 | 4.15 | 4.00 | qfq | 28,489,967 | 119,002,559 | -0.48% |
| 2026-01-12 | 4.13 | 4.17 | 4.12 | 4.17 | 4.02 | qfq | 26,564,328 | 110,224,876 | 0.48% |
| 2026-01-09 | 4.13 | 4.18 | 4.10 | 4.15 | 4.00 | qfq | 30,100,097 | 124,463,631 | 0.97% |
| 2026-01-08 | 4.13 | 4.15 | 4.09 | 4.11 | 3.96 | qfq | 31,526,000 | 129,611,743 | -0.48% |
| 2026-01-07 | 4.22 | 4.28 | 4.11 | 4.13 | 3.98 | qfq | 69,812,274 | 291,354,969 | -1.90% |
| 2026-01-06 | 4.04 | 4.44 | 3.98 | 4.21 | 4.06 | qfq | 99,297,691 | 422,679,875 | 4.21% |
| 2026-01-05 | 3.81 | 4.12 | 3.80 | 4.04 | 3.90 | qfq | 47,407,418 | 188,865,153 | 6.60% |
| 2025-12-31 | 3.79 | 3.81 | 3.75 | 3.79 | 3.65 | qfq | 11,761,180 | 44,439,205 | 0.00% |
| 2025-12-30 | 3.83 | 3.84 | 3.78 | 3.79 | 3.65 | qfq | 12,149,700 | 46,248,161 | -1.04% |
| 2025-12-29 | 3.89 | 3.89 | 3.82 | 3.83 | 3.69 | qfq | 17,138,114 | 66,029,048 | -1.03% |
| 2025-12-26 | 3.78 | 4.00 | 3.78 | 3.87 | 3.73 | qfq | 30,782,358 | 120,232,600 | 2.11% |
| 2025-12-25 | 3.79 | 3.80 | 3.77 | 3.79 | 3.65 | qfq | 7,139,317 | 27,045,598 | 0.26% |
| 2025-12-24 | 3.77 | 3.80 | 3.76 | 3.78 | 3.64 | qfq | 8,681,800 | 32,796,175 | 0.27% |
| 2025-12-23 | 3.81 | 3.82 | 3.75 | 3.77 | 3.64 | qfq | 9,544,778 | 36,111,070 | -1.31% |
| 2025-12-22 | 3.82 | 3.85 | 3.80 | 3.82 | 3.68 | qfq | 8,762,290 | 33,491,436 | 0.26% |
| 2025-12-19 | 3.75 | 3.83 | 3.73 | 3.81 | 3.67 | qfq | 10,380,525 | 39,463,797 | 1.60% |
| 2025-12-18 | 3.69 | 3.77 | 3.69 | 3.75 | 3.62 | qfq | 11,056,602 | 41,359,477 | 1.35% |
| 2025-12-17 | 3.68 | 3.72 | 3.65 | 3.70 | 3.57 | qfq | 12,534,100 | 46,136,668 | 0.27% |
| 2025-12-16 | 3.73 | 3.75 | 3.67 | 3.69 | 3.56 | qfq | 11,533,908 | 42,739,360 | -1.07% |
| 2025-12-15 | 3.71 | 3.77 | 3.67 | 3.73 | 3.60 | qfq | 12,703,739 | 47,340,206 | 0.27% |
| 2025-12-12 | 3.80 | 3.81 | 3.72 | 3.72 | 3.59 | qfq | 14,435,337 | 54,377,561 | -1.85% |
| 2025-12-11 | 3.87 | 3.88 | 3.79 | 3.79 | 3.65 | qfq | 13,007,131 | 49,669,130 | -2.07% |
| 2025-12-10 | 3.84 | 3.89 | 3.82 | 3.87 | 3.73 | qfq | 11,306,600 | 43,596,700 | 0.52% |
| 2025-12-09 | 3.90 | 3.90 | 3.84 | 3.85 | 3.71 | qfq | 11,730,748 | 45,427,986 | -1.53% |
| 2025-12-08 | 3.93 | 3.95 | 3.90 | 3.91 | 3.77 | qfq | 11,917,100 | 46,735,840 | -0.51% |
| 2025-12-05 | 3.88 | 3.93 | 3.85 | 3.93 | 3.79 | qfq | 9,966,800 | 38,792,353 | 1.29% |
| 2025-12-04 | 3.95 | 3.96 | 3.85 | 3.88 | 3.74 | qfq | 12,423,087 | 48,407,155 | -1.52% |
| 2025-12-03 | 3.96 | 3.98 | 3.91 | 3.94 | 3.80 | qfq | 9,716,601 | 38,309,621 | -0.51% |
| 2025-12-02 | 3.95 | 3.98 | 3.91 | 3.96 | 3.82 | qfq | 13,482,500 | 53,276,432 | 0.25% |
| 2025-12-01 | 3.95 | 4.01 | 3.95 | 3.95 | 3.81 | qfq | 12,543,871 | 49,784,214 | -0.75% |
| 2025-11-28 | 3.92 | 3.98 | 3.89 | 3.98 | 3.84 | qfq | 12,074,750 | 47,664,369 | 1.27% |
| 2025-11-27 | 3.95 | 3.98 | 3.91 | 3.93 | 3.79 | qfq | 10,186,400 | 40,128,057 | -0.51% |
| 2025-11-26 | 3.93 | 3.99 | 3.93 | 3.95 | 3.81 | qfq | 10,876,800 | 43,099,212 | 0.51% |
| 2025-11-25 | 3.93 | 3.97 | 3.91 | 3.93 | 3.79 | qfq | 12,928,231 | 51,033,299 | 0.51% |
| 2025-11-24 | 3.98 | 4.00 | 3.91 | 3.91 | 3.77 | qfq | 19,197,697 | 75,719,049 | 0.00% |
| 2025-11-21 | 4.07 | 4.10 | 3.91 | 3.91 | 3.77 | qfq | 18,541,000 | 73,757,656 | -4.40% |
| 2025-11-20 | 4.12 | 4.15 | 4.05 | 4.09 | 3.94 | qfq | 11,017,323 | 45,063,634 | -0.49% |
| 2025-11-19 | 4.19 | 4.19 | 4.09 | 4.11 | 3.96 | qfq | 12,456,950 | 51,361,393 | -1.67% |
| 2025-11-18 | 4.23 | 4.26 | 4.14 | 4.18 | 4.03 | qfq | 14,002,850 | 58,467,843 | -1.18% |
| 2025-11-17 | 4.23 | 4.26 | 4.20 | 4.23 | 4.08 | qfq | 11,251,250 | 47,545,082 | 0.24% |
| 2025-11-14 | 4.21 | 4.27 | 4.20 | 4.22 | 4.07 | qfq | 13,018,728 | 55,327,470 | 0.00% |
| 2025-11-13 | 4.24 | 4.25 | 4.18 | 4.22 | 4.07 | qfq | 11,548,700 | 48,749,717 | -0.71% |
| 2025-11-12 | 4.22 | 4.25 | 4.20 | 4.25 | 4.10 | qfq | 12,604,400 | 53,277,348 | 0.71% |
| 2025-11-11 | 4.22 | 4.25 | 4.19 | 4.22 | 4.07 | qfq | 11,105,900 | 46,880,115 | 0.00% |
| 2025-11-10 | 4.17 | 4.23 | 4.14 | 4.22 | 4.07 | qfq | 12,296,912 | 51,631,944 | 1.20% |
| 2025-11-07 | 4.17 | 4.20 | 4.15 | 4.17 | 4.02 | qfq | 10,486,400 | 43,792,761 | 0.00% |
| 2025-11-06 | 4.21 | 4.21 | 4.14 | 4.17 | 4.02 | qfq | 14,333,800 | 59,671,188 | -0.71% |
| 2025-11-05 | 4.13 | 4.23 | 4.10 | 4.20 | 4.05 | qfq | 19,337,121 | 80,700,534 | 1.45% |
| 2025-11-04 | 4.06 | 4.16 | 4.06 | 4.14 | 3.99 | qfq | 20,471,266 | 84,374,003 | 1.97% |
| 2025-11-03 | 4.04 | 4.08 | 4.03 | 4.06 | 3.91 | qfq | 13,627,576 | 55,247,055 | 0.74% |
| 2025-10-31 | 4.03 | 4.05 | 4.00 | 4.03 | 3.89 | qfq | 18,085,316 | 72,864,336 | 1.77% |
| 2025-10-30 | 4.03 | 4.04 | 3.95 | 3.96 | 3.82 | qfq | 14,510,520 | 57,890,767 | -1.49% |
| 2025-10-29 | 4.01 | 4.03 | 3.95 | 4.02 | 3.88 | qfq | 13,717,500 | 54,759,692 | -0.25% |
| 2025-10-28 | 4.02 | 4.06 | 4.01 | 4.03 | 3.89 | qfq | 11,260,150 | 45,344,302 | 0.00% |
| 2025-10-27 | 4.05 | 4.06 | 3.99 | 4.03 | 3.89 | qfq | 15,276,188 | 61,501,985 | -0.49% |
| 2025-10-24 | 4.11 | 4.13 | 4.03 | 4.05 | 3.91 | qfq | 16,735,700 | 68,122,242 | -1.46% |
| 2025-10-23 | 4.14 | 4.15 | 4.06 | 4.11 | 3.96 | qfq | 22,709,135 | 93,038,074 | -0.24% |
| 2025-10-22 | 4.15 | 4.17 | 4.08 | 4.12 | 3.97 | qfq | 29,525,175 | 121,744,878 | -0.96% |
| 2025-10-21 | 3.92 | 4.20 | 3.92 | 4.16 | 4.01 | qfq | 52,947,237 | 217,012,319 | 5.85% |
| 2025-10-20 | 3.88 | 3.93 | 3.86 | 3.93 | 3.79 | qfq | 10,380,900 | 40,496,230 | 1.81% |
| 2025-10-17 | 3.90 | 3.92 | 3.86 | 3.86 | 3.72 | qfq | 10,072,795 | 39,190,886 | -1.03% |
| 2025-10-16 | 3.91 | 3.92 | 3.87 | 3.90 | 3.76 | qfq | 8,764,100 | 34,120,625 | -0.26% |
| 2025-10-15 | 3.88 | 3.93 | 3.85 | 3.91 | 3.77 | qfq | 8,335,851 | 32,558,565 | 0.77% |
| 2025-10-14 | 3.88 | 3.92 | 3.86 | 3.88 | 3.74 | qfq | 12,386,458 | 48,178,268 | 0.26% |
| 2025-10-13 | 3.83 | 3.88 | 3.77 | 3.87 | 3.73 | qfq | 13,530,800 | 52,002,099 | -0.77% |
| 2025-10-10 | 3.82 | 3.91 | 3.82 | 3.90 | 3.76 | qfq | 14,476,283 | 56,255,841 | 1.83% |
| 2025-10-09 | 3.81 | 3.85 | 3.79 | 3.83 | 3.69 | qfq | 11,013,223 | 42,157,436 | 0.79% |
| 2025-09-30 | 3.83 | 3.84 | 3.80 | 3.80 | 3.66 | qfq | 8,541,551 | 32,621,489 | -0.52% |
| 2025-09-29 | 3.80 | 3.84 | 3.74 | 3.82 | 3.68 | qfq | 10,487,532 | 39,836,866 | 0.79% |
| 2025-09-26 | 3.77 | 3.86 | 3.76 | 3.79 | 3.65 | qfq | 11,509,186 | 43,818,504 | 0.26% |
| 2025-09-25 | 3.81 | 3.84 | 3.75 | 3.78 | 3.64 | qfq | 10,472,300 | 39,750,061 | -0.79% |
| 2025-09-24 | 3.78 | 3.83 | 3.74 | 3.81 | 3.67 | qfq | 12,044,923 | 45,649,820 | 1.06% |
| 2025-09-23 | 3.85 | 3.87 | 3.70 | 3.77 | 3.64 | qfq | 20,633,823 | 77,691,860 | -2.84% |
| 2025-09-22 | 3.93 | 3.94 | 3.86 | 3.88 | 3.74 | qfq | 17,449,111 | 67,676,025 | -1.77% |
| 2025-09-19 | 3.98 | 3.99 | 3.86 | 3.95 | 3.81 | qfq | 21,207,991 | 83,132,281 | -0.75% |
| 2025-09-18 | 4.04 | 4.07 | 3.96 | 3.98 | 3.84 | qfq | 21,039,200 | 84,382,254 | -1.73% |
| 2025-09-17 | 4.06 | 4.07 | 4.01 | 4.05 | 3.91 | qfq | 13,547,400 | 54,760,537 | -0.49% |
| 2025-09-16 | 4.04 | 4.08 | 4.02 | 4.07 | 3.92 | qfq | 16,945,600 | 68,704,604 | 0.49% |
| 2025-09-15 | 3.99 | 4.05 | 3.96 | 4.05 | 3.91 | qfq | 16,732,265 | 67,098,162 | 1.00% |
| 2025-09-12 | 4.02 | 4.04 | 3.99 | 4.01 | 3.87 | qfq | 19,322,602 | 77,562,016 | 0.00% |
| 2025-09-11 | 3.97 | 4.01 | 3.91 | 4.01 | 3.87 | qfq | 17,820,128 | 70,604,427 | 1.52% |
| 2025-09-10 | 3.99 | 3.99 | 3.93 | 3.95 | 3.81 | qfq | 10,615,567 | 42,034,716 | -0.25% |
| 2025-09-09 | 3.93 | 3.98 | 3.91 | 3.96 | 3.82 | qfq | 18,134,200 | 71,620,256 | 1.02% |
| 2025-09-08 | 3.91 | 3.96 | 3.90 | 3.92 | 3.78 | qfq | 16,765,700 | 65,777,531 | 0.77% |
| 2025-09-05 | 3.91 | 3.91 | 3.84 | 3.89 | 3.75 | qfq | 13,324,100 | 51,657,996 | -0.26% |
| 2025-09-04 | 3.85 | 3.92 | 3.85 | 3.90 | 3.76 | qfq | 15,493,535 | 60,251,289 | 0.52% |
| 2025-09-03 | 3.96 | 3.97 | 3.84 | 3.88 | 3.74 | qfq | 16,014,744 | 62,471,940 | -2.02% |
| 2025-09-02 | 3.97 | 3.98 | 3.90 | 3.96 | 3.82 | qfq | 16,426,050 | 64,744,259 | 0.00% |
| 2025-09-01 | 3.99 | 4.02 | 3.92 | 3.96 | 3.82 | qfq | 18,098,588 | 71,982,243 | -0.25% |
| 2025-08-29 | 3.97 | 4.11 | 3.96 | 3.97 | 3.83 | qfq | 26,626,550 | 107,023,253 | 0.51% |
| 2025-08-28 | 3.95 | 4.00 | 3.84 | 3.95 | 3.81 | qfq | 20,703,813 | 81,252,228 | -0.25% |
| 2025-08-27 | 4.06 | 4.07 | 3.95 | 3.96 | 3.82 | qfq | 15,846,100 | 63,551,447 | -2.46% |
| 2025-08-26 | 4.01 | 4.07 | 3.99 | 4.06 | 3.91 | qfq | 13,496,687 | 54,565,937 | 1.00% |
| 2025-08-25 | 4.00 | 4.05 | 3.99 | 4.02 | 3.88 | qfq | 19,964,731 | 80,234,954 | 0.75% |
| 2025-08-22 | 3.99 | 3.99 | 3.93 | 3.99 | 3.85 | qfq | 18,009,033 | 71,328,304 | 0.00% |
| 2025-08-21 | 3.97 | 4.01 | 3.96 | 3.99 | 3.85 | qfq | 16,091,662 | 64,049,864 | 0.76% |
| 2025-08-20 | 3.93 | 3.97 | 3.91 | 3.96 | 3.82 | qfq | 17,565,050 | 69,343,624 | 0.76% |
| 2025-08-19 | 3.92 | 3.97 | 3.89 | 3.93 | 3.79 | qfq | 17,974,423 | 70,694,609 | 0.26% |
| 2025-08-18 | 3.95 | 3.97 | 3.91 | 3.92 | 3.78 | qfq | 20,647,900 | 81,251,526 | -0.51% |
| 2025-08-15 | 3.93 | 3.99 | 3.93 | 3.94 | 3.80 | qfq | 17,569,858 | 69,501,202 | 0.00% |
| 2025-08-14 | 4.00 | 4.02 | 3.93 | 3.94 | 3.80 | qfq | 12,893,558 | 51,147,907 | -1.50% |
| 2025-08-13 | 4.03 | 4.04 | 3.98 | 4.00 | 3.86 | qfq | 11,522,600 | 46,221,886 | -0.50% |
| 2025-08-12 | 4.01 | 4.03 | 3.99 | 4.02 | 3.88 | qfq | 8,585,801 | 34,482,845 | 0.25% |
| 2025-08-11 | 3.98 | 4.02 | 3.97 | 4.01 | 3.87 | qfq | 9,636,861 | 38,538,527 | 0.75% |
| 2025-08-08 | 3.95 | 3.99 | 3.93 | 3.98 | 3.84 | qfq | 10,871,657 | 43,039,602 | 0.51% |
| 2025-08-07 | 3.96 | 3.99 | 3.94 | 3.96 | 3.82 | qfq | 9,393,700 | 37,209,187 | -0.25% |
| 2025-08-06 | 3.99 | 3.99 | 3.93 | 3.97 | 3.83 | qfq | 8,447,647 | 33,406,831 | 0.00% |
| 2025-08-05 | 3.97 | 4.01 | 3.96 | 3.97 | 3.83 | qfq | 10,324,608 | 41,123,504 | 0.00% |
| 2025-08-04 | 3.96 | 3.98 | 3.94 | 3.97 | 3.83 | qfq | 7,502,500 | 29,758,143 | -0.50% |
| 2025-08-01 | 3.97 | 4.01 | 3.96 | 3.99 | 3.85 | qfq | 9,466,900 | 37,733,664 | 1.27% |
| 2025-07-31 | 4.06 | 4.06 | 3.93 | 3.94 | 3.80 | qfq | 13,786,449 | 54,821,842 | -2.72% |
| 2025-07-30 | 4.04 | 4.07 | 4.02 | 4.05 | 3.91 | qfq | 8,921,205 | 36,141,132 | -0.25% |
| 2025-07-29 | 4.08 | 4.10 | 4.02 | 4.06 | 3.91 | qfq | 10,314,650 | 41,746,996 | -0.49% |
| 2025-07-28 | 4.11 | 4.11 | 4.05 | 4.08 | 3.93 | qfq | 9,619,250 | 39,234,240 | -0.49% |
| 2025-07-25 | 4.13 | 4.14 | 4.08 | 4.10 | 3.95 | qfq | 7,635,488 | 31,358,687 | -0.49% |
| 2025-07-24 | 4.10 | 4.14 | 4.08 | 4.12 | 3.97 | qfq | 11,000,250 | 45,277,723 | 0.49% |
| 2025-07-23 | 4.12 | 4.16 | 4.10 | 4.10 | 3.95 | qfq | 13,014,900 | 53,701,782 | -0.73% |
| 2025-07-22 | 4.16 | 4.16 | 4.05 | 4.13 | 3.98 | qfq | 12,231,885 | 50,183,769 | 0.98% |
| 2025-07-21 | 4.01 | 4.10 | 3.99 | 4.09 | 3.94 | qfq | 11,007,000 | 44,886,412 | 2.51% |
| 2025-07-18 | 4.01 | 4.01 | 3.96 | 3.99 | 3.85 | qfq | 7,384,400 | 29,431,513 | 0.00% |
| 2025-07-17 | 4.04 | 4.04 | 3.97 | 3.99 | 3.85 | qfq | 8,803,929 | 35,222,300 | -0.99% |
| 2025-07-16 | 4.02 | 4.04 | 3.99 | 4.03 | 3.89 | qfq | 8,599,400 | 34,506,764 | 0.50% |
| 2025-07-15 | 4.04 | 4.06 | 3.97 | 4.01 | 3.87 | qfq | 13,206,900 | 52,897,379 | -0.74% |
| 2025-07-14 | 4.03 | 4.05 | 4.01 | 4.04 | 3.90 | qfq | 8,140,502 | 32,866,537 | 0.00% |
| 2025-07-11 | 4.03 | 4.08 | 4.02 | 4.04 | 3.90 | qfq | 11,266,000 | 45,541,472 | -0.49% |
| 2025-07-10 | 4.01 | 4.07 | 3.99 | 4.06 | 3.91 | qfq | 16,052,926 | 64,755,027 | 1.50% |
| 2025-07-09 | 3.99 | 4.02 | 3.97 | 4.00 | 3.86 | qfq | 10,721,321 | 42,845,154 | 0.25% |
| 2025-07-08 | 3.94 | 4.00 | 3.92 | 3.99 | 3.85 | qfq | 11,605,301 | 46,054,992 | 1.53% |
| 2025-07-07 | 3.90 | 3.95 | 3.87 | 3.93 | 3.79 | qfq | 11,290,700 | 44,335,998 | 1.03% |
| 2025-07-04 | 3.92 | 3.93 | 3.87 | 3.89 | 3.75 | qfq | 10,167,200 | 39,602,395 | -0.51% |
| 2025-07-03 | 3.92 | 3.93 | 3.88 | 3.91 | 3.77 | qfq | 9,097,401 | 35,483,443 | 0.51% |
| 2025-07-02 | 3.87 | 3.91 | 3.85 | 3.89 | 3.75 | qfq | 11,476,190 | 44,487,733 | 0.78% |
| 2025-07-01 | 3.85 | 3.87 | 3.83 | 3.86 | 3.72 | qfq | 6,379,800 | 24,581,464 | 0.26% |
| 2025-06-30 | 3.85 | 3.87 | 3.83 | 3.85 | 3.71 | qfq | 7,140,381 | 27,442,963 | 0.00% |
| 2025-06-27 | 3.83 | 3.89 | 3.81 | 3.85 | 3.71 | qfq | 9,604,300 | 36,988,631 | 0.52% |
| 2025-06-26 | 3.84 | 3.84 | 3.80 | 3.83 | 3.69 | qfq | 8,409,690 | 32,162,223 | 0.00% |
| 2025-06-25 | 3.83 | 3.85 | 3.81 | 3.83 | 3.69 | qfq | 7,221,050 | 27,653,441 | 0.52% |
| 2025-06-24 | 3.72 | 3.82 | 3.71 | 3.81 | 3.67 | qfq | 10,249,357 | 38,735,774 | 2.70% |
| 2025-06-23 | 3.64 | 3.72 | 3.63 | 3.71 | 3.58 | qfq | 6,046,800 | 22,293,290 | 1.09% |
| 2025-06-20 | 3.66 | 3.70 | 3.64 | 3.67 | 3.54 | qfq | 8,007,600 | 29,415,749 | 0.55% |
| 2025-06-19 | 3.72 | 3.74 | 3.64 | 3.65 | 3.52 | qfq | 9,413,400 | 34,589,768 | -1.88% |
| 2025-06-18 | 3.77 | 3.80 | 3.72 | 3.72 | 3.59 | qfq | 9,814,231 | 36,807,983 | -1.33% |
| 2025-06-17 | 3.76 | 3.80 | 3.74 | 3.77 | 3.64 | qfq | 6,614,200 | 24,912,072 | 0.00% |
| 2025-06-16 | 3.73 | 3.78 | 3.71 | 3.77 | 3.64 | qfq | 6,819,471 | 25,644,116 | 0.53% |
| 2025-06-13 | 3.81 | 3.81 | 3.73 | 3.75 | 3.62 | qfq | 8,551,700 | 32,148,156 | -1.83% |
| 2025-06-12 | 3.84 | 3.84 | 3.78 | 3.82 | 3.68 | qfq | 9,411,600 | 35,833,777 | -2.05% |
| 2025-06-11 | 3.88 | 3.94 | 3.88 | 3.90 | 3.70 | qfq | 11,940,900 | 46,681,834 | 0.00% |
| 2025-06-10 | 3.94 | 3.94 | 3.85 | 3.90 | 3.70 | qfq | 9,602,300 | 37,414,190 | -0.76% |
| 2025-06-09 | 3.93 | 3.94 | 3.90 | 3.93 | 3.72 | qfq | 5,906,510 | 23,160,862 | 0.00% |
| 2025-06-06 | 3.92 | 3.94 | 3.90 | 3.93 | 3.72 | qfq | 5,638,000 | 22,078,529 | 0.77% |
| 2025-06-05 | 3.92 | 3.93 | 3.87 | 3.90 | 3.70 | qfq | 8,932,100 | 34,786,856 | -0.51% |
| 2025-06-04 | 3.88 | 3.93 | 3.87 | 3.92 | 3.71 | qfq | 9,024,500 | 35,154,131 | 1.03% |
| 2025-06-03 | 3.85 | 3.90 | 3.84 | 3.88 | 3.68 | qfq | 7,030,550 | 27,208,929 | 0.52% |
| 2025-05-30 | 3.88 | 3.89 | 3.84 | 3.86 | 3.66 | qfq | 7,093,500 | 27,416,726 | -0.77% |
| 2025-05-29 | 3.81 | 3.90 | 3.79 | 3.89 | 3.69 | qfq | 10,279,700 | 39,751,014 | 2.10% |
| 2025-05-28 | 3.83 | 3.85 | 3.79 | 3.81 | 3.61 | qfq | 7,568,400 | 28,852,143 | -0.52% |
| 2025-05-27 | 3.81 | 3.84 | 3.78 | 3.83 | 3.63 | qfq | 8,974,900 | 34,225,978 | 0.26% |
| 2025-05-26 | 3.79 | 3.84 | 3.77 | 3.82 | 3.62 | qfq | 7,894,800 | 30,032,094 | 0.79% |
| 2025-05-23 | 3.84 | 3.88 | 3.78 | 3.79 | 3.59 | qfq | 10,454,005 | 40,077,678 | -1.30% |
| 2025-05-22 | 3.91 | 3.93 | 3.83 | 3.84 | 3.64 | qfq | 11,120,200 | 42,992,976 | -2.04% |
| 2025-05-21 | 3.90 | 3.95 | 3.89 | 3.92 | 3.71 | qfq | 11,579,554 | 45,380,085 | 0.26% |
| 2025-05-20 | 3.93 | 3.93 | 3.88 | 3.91 | 3.70 | qfq | 12,862,659 | 50,258,937 | 0.26% |
| 2025-05-19 | 3.87 | 3.96 | 3.85 | 3.90 | 3.70 | qfq | 19,804,206 | 77,359,027 | 1.04% |
| 2025-05-16 | 3.92 | 3.96 | 3.81 | 3.86 | 3.66 | qfq | 28,124,640 | 108,736,459 | -0.77% |
| 2025-05-15 | 3.81 | 4.13 | 3.80 | 3.89 | 3.69 | qfq | 43,195,490 | 171,417,090 | 1.57% |
| 2025-05-14 | 3.79 | 3.83 | 3.75 | 3.83 | 3.63 | qfq | 9,497,900 | 36,061,168 | 1.06% |
| 2025-05-13 | 3.80 | 3.84 | 3.78 | 3.79 | 3.59 | qfq | 10,613,442 | 40,433,321 | 0.26% |
| 2025-05-12 | 3.83 | 3.83 | 3.73 | 3.78 | 3.58 | qfq | 9,679,273 | 36,462,740 | 0.00% |
| 2025-05-09 | 3.80 | 3.82 | 3.75 | 3.78 | 3.58 | qfq | 7,541,300 | 28,470,965 | -0.26% |
| 2025-05-08 | 3.76 | 3.80 | 3.74 | 3.79 | 3.59 | qfq | 10,538,500 | 39,773,628 | 0.26% |
| 2025-05-07 | 3.75 | 3.81 | 3.73 | 3.78 | 3.58 | qfq | 13,001,144 | 48,997,174 | 1.34% |
| 2025-05-06 | 3.65 | 3.74 | 3.63 | 3.73 | 3.53 | qfq | 11,563,221 | 42,736,320 | 3.32% |
| 2025-04-30 | 3.63 | 3.68 | 3.61 | 3.61 | 3.42 | qfq | 11,256,200 | 41,004,544 | -0.55% |
| 2025-04-29 | 3.62 | 3.71 | 3.60 | 3.63 | 3.44 | qfq | 12,599,223 | 46,083,551 | 0.83% |
| 2025-04-28 | 3.71 | 3.73 | 3.59 | 3.60 | 3.41 | qfq | 10,938,200 | 39,586,783 | -2.70% |
| 2025-04-25 | 3.68 | 3.75 | 3.67 | 3.70 | 3.51 | qfq | 8,903,507 | 33,040,990 | 0.82% |
| 2025-04-24 | 3.68 | 3.72 | 3.63 | 3.67 | 3.48 | qfq | 8,243,183 | 30,282,747 | 0.00% |
| 2025-04-23 | 3.69 | 3.71 | 3.66 | 3.67 | 3.48 | qfq | 7,845,500 | 28,900,207 | -0.27% |
| 2025-04-22 | 3.62 | 3.69 | 3.61 | 3.68 | 3.49 | qfq | 9,014,348 | 33,027,357 | 1.38% |
| 2025-04-21 | 3.62 | 3.64 | 3.58 | 3.63 | 3.44 | qfq | 7,569,748 | 27,381,594 | 0.28% |
| 2025-04-18 | 3.58 | 3.64 | 3.56 | 3.62 | 3.43 | qfq | 6,302,900 | 22,676,026 | 0.84% |
| 2025-04-17 | 3.52 | 3.64 | 3.50 | 3.59 | 3.40 | qfq | 8,892,502 | 31,908,479 | 1.70% |
| 2025-04-16 | 3.57 | 3.59 | 3.47 | 3.53 | 3.34 | qfq | 8,449,895 | 29,783,898 | -1.67% |
| 2025-04-15 | 3.60 | 3.63 | 3.56 | 3.59 | 3.40 | qfq | 7,167,700 | 25,729,761 | -0.28% |
| 2025-04-14 | 3.60 | 3.64 | 3.58 | 3.60 | 3.41 | qfq | 8,117,725 | 29,306,673 | 0.84% |
| 2025-04-11 | 3.56 | 3.66 | 3.55 | 3.57 | 3.38 | qfq | 14,760,806 | 53,226,830 | 0.00% |
| 2025-04-10 | 3.55 | 3.61 | 3.52 | 3.57 | 3.38 | qfq | 14,188,289 | 50,645,403 | 2.29% |
| 2025-04-09 | 3.36 | 3.53 | 3.24 | 3.49 | 3.31 | qfq | 20,165,515 | 68,307,363 | 2.05% |
| 2025-04-08 | 3.41 | 3.45 | 3.32 | 3.42 | 3.24 | qfq | 20,399,919 | 69,262,644 | -0.87% |
| 2025-04-07 | 3.67 | 3.70 | 3.45 | 3.45 | 3.27 | qfq | 16,592,735 | 58,324,572 | -9.92% |
| 2025-04-03 | 3.80 | 3.87 | 3.78 | 3.83 | 3.63 | qfq | 12,047,585 | 46,280,406 | 0.26% |
| 2025-04-02 | 3.81 | 3.85 | 3.79 | 3.82 | 3.62 | qfq | 6,605,000 | 25,219,435 | 0.00% |
| 2025-04-01 | 3.76 | 3.85 | 3.76 | 3.82 | 3.62 | qfq | 11,856,700 | 45,228,336 | 2.69% |
| 2025-03-31 | 3.83 | 3.85 | 3.70 | 3.72 | 3.52 | qfq | 14,520,245 | 54,676,319 | -3.38% |
| 2025-03-28 | 3.94 | 3.95 | 3.85 | 3.85 | 3.65 | qfq | 10,926,750 | 42,436,699 | -2.53% |
| 2025-03-27 | 3.97 | 3.99 | 3.90 | 3.95 | 3.74 | qfq | 8,657,150 | 34,108,438 | -1.00% |
| 2025-03-26 | 3.90 | 4.00 | 3.90 | 3.99 | 3.78 | qfq | 9,488,500 | 37,632,689 | 1.79% |
| 2025-03-25 | 3.92 | 3.93 | 3.86 | 3.92 | 3.71 | qfq | 9,514,000 | 37,086,873 | 0.00% |
| 2025-03-24 | 4.01 | 4.03 | 3.86 | 3.92 | 3.71 | qfq | 14,293,900 | 56,155,713 | -2.73% |
| 2025-03-21 | 4.02 | 4.08 | 4.00 | 4.03 | 3.82 | qfq | 12,384,192 | 50,025,978 | 0.25% |
| 2025-03-20 | 3.99 | 4.04 | 3.97 | 4.02 | 3.81 | qfq | 8,808,158 | 35,366,631 | 0.75% |
| 2025-03-19 | 3.99 | 4.02 | 3.96 | 3.99 | 3.78 | qfq | 7,433,800 | 29,673,486 | 0.00% |
| 2025-03-18 | 4.02 | 4.05 | 3.96 | 3.99 | 3.78 | qfq | 8,061,285 | 32,134,678 | -0.75% |
| 2025-03-17 | 4.04 | 4.09 | 4.01 | 4.02 | 3.81 | qfq | 9,940,466 | 40,094,957 | 0.50% |
| 2025-03-14 | 3.91 | 4.00 | 3.89 | 4.00 | 3.79 | qfq | 15,247,135 | 60,279,082 | 2.56% |
| 2025-03-13 | 3.93 | 3.94 | 3.85 | 3.90 | 3.70 | qfq | 9,815,400 | 38,114,497 | -0.76% |
| 2025-03-12 | 3.94 | 3.96 | 3.90 | 3.93 | 3.72 | qfq | 8,025,300 | 31,537,609 | -0.25% |
| 2025-03-11 | 3.89 | 3.94 | 3.85 | 3.94 | 3.73 | qfq | 8,353,500 | 32,585,704 | 0.77% |
| 2025-03-10 | 3.87 | 3.95 | 3.87 | 3.91 | 3.70 | qfq | 10,558,450 | 41,378,744 | 1.30% |
| 2025-03-07 | 3.90 | 3.92 | 3.85 | 3.86 | 3.66 | qfq | 8,391,700 | 32,568,902 | -1.03% |
| 2025-03-06 | 3.85 | 3.91 | 3.82 | 3.90 | 3.70 | qfq | 10,102,966 | 39,135,191 | 1.56% |
| 2025-03-05 | 3.89 | 3.90 | 3.81 | 3.84 | 3.64 | qfq | 8,412,244 | 32,285,507 | -1.29% |
| 2025-03-04 | 3.88 | 3.90 | 3.84 | 3.89 | 3.69 | qfq | 7,956,474 | 30,859,918 | 0.78% |
| 2025-03-03 | 3.89 | 3.94 | 3.85 | 3.86 | 3.66 | qfq | 11,789,800 | 45,920,388 | -0.77% |
| 2025-02-28 | 3.95 | 3.98 | 3.88 | 3.89 | 3.69 | qfq | 10,490,849 | 41,167,054 | -1.77% |
| 2025-02-27 | 3.99 | 4.02 | 3.92 | 3.96 | 3.75 | qfq | 9,676,000 | 38,230,348 | -0.50% |
| 2025-02-26 | 3.93 | 4.00 | 3.93 | 3.98 | 3.77 | qfq | 10,256,835 | 40,768,674 | 1.02% |
| 2025-02-25 | 3.94 | 3.99 | 3.92 | 3.94 | 3.73 | qfq | 9,944,662 | 39,273,820 | -1.01% |
| 2025-02-24 | 3.95 | 4.02 | 3.95 | 3.98 | 3.77 | qfq | 12,539,818 | 49,830,703 | 1.02% |
| 2025-02-21 | 3.90 | 3.98 | 3.86 | 3.94 | 3.73 | qfq | 14,741,920 | 57,866,993 | 1.03% |
| 2025-02-20 | 3.90 | 3.92 | 3.88 | 3.90 | 3.70 | qfq | 8,871,557 | 34,596,609 | -0.26% |
| 2025-02-19 | 3.89 | 3.93 | 3.88 | 3.91 | 3.70 | qfq | 12,534,002 | 48,920,470 | 0.26% |
| 2025-02-18 | 4.01 | 4.02 | 3.88 | 3.90 | 3.70 | qfq | 18,723,901 | 73,858,062 | -3.70% |
| 2025-02-17 | 3.96 | 4.09 | 3.96 | 4.05 | 3.84 | qfq | 19,347,880 | 77,909,393 | 2.27% |
| 2025-02-14 | 3.99 | 4.17 | 3.94 | 3.96 | 3.75 | qfq | 23,391,014 | 93,990,828 | -0.75% |
| 2025-02-13 | 3.98 | 4.06 | 3.94 | 3.99 | 3.78 | qfq | 20,345,100 | 81,394,711 | 0.25% |
| 2025-02-12 | 3.89 | 4.04 | 3.86 | 3.98 | 3.77 | qfq | 22,862,400 | 90,333,045 | 2.05% |
| 2025-02-11 | 3.90 | 3.96 | 3.85 | 3.90 | 3.70 | qfq | 14,508,900 | 56,542,736 | 0.00% |
| 2025-02-10 | 3.85 | 3.92 | 3.85 | 3.90 | 3.70 | qfq | 10,755,432 | 41,830,653 | 0.78% |
| 2025-02-07 | 3.85 | 3.91 | 3.83 | 3.87 | 3.67 | qfq | 12,496,730 | 48,401,243 | 0.52% |
| 2025-02-06 | 3.78 | 3.86 | 3.72 | 3.85 | 3.65 | qfq | 12,842,146 | 48,806,289 | 1.85% |
| 2025-02-05 | 3.75 | 3.81 | 3.70 | 3.78 | 3.58 | qfq | 9,369,305 | 35,305,886 | 1.34% |
| 2025-01-27 | 3.70 | 3.83 | 3.70 | 3.73 | 3.53 | qfq | 10,183,666 | 38,384,124 | 1.08% |
| 2025-01-24 | 3.69 | 3.72 | 3.63 | 3.69 | 3.50 | qfq | 10,524,918 | 38,673,719 | 0.27% |
| 2025-01-23 | 3.69 | 3.78 | 3.68 | 3.68 | 3.49 | qfq | 12,306,700 | 45,989,697 | 0.82% |
| 2025-01-22 | 3.70 | 3.70 | 3.62 | 3.65 | 3.46 | qfq | 8,070,089 | 29,482,000 | -1.62% |
| 2025-01-21 | 3.78 | 3.80 | 3.69 | 3.71 | 3.52 | qfq | 10,125,802 | 37,721,833 | -1.59% |
| 2025-01-20 | 3.77 | 3.81 | 3.68 | 3.77 | 3.57 | qfq | 11,289,400 | 42,570,746 | 0.80% |
| 2025-01-17 | 3.72 | 3.75 | 3.67 | 3.74 | 3.54 | qfq | 7,682,642 | 28,592,879 | 0.00% |
| 2025-01-16 | 3.72 | 3.80 | 3.71 | 3.74 | 3.54 | qfq | 9,209,001 | 34,544,138 | 0.81% |
| 2025-01-15 | 3.69 | 3.73 | 3.66 | 3.71 | 3.52 | qfq | 10,426,900 | 38,566,138 | 0.54% |
| 2025-01-14 | 3.58 | 3.70 | 3.58 | 3.69 | 3.50 | qfq | 12,257,877 | 44,758,003 | 2.79% |
| 2025-01-13 | 3.50 | 3.59 | 3.46 | 3.59 | 3.40 | qfq | 9,442,050 | 33,418,778 | 1.70% |
| 2025-01-10 | 3.66 | 3.68 | 3.53 | 3.53 | 3.34 | qfq | 8,790,500 | 31,664,462 | -3.55% |
| 2025-01-09 | 3.64 | 3.70 | 3.62 | 3.66 | 3.47 | qfq | 7,985,650 | 29,294,073 | 0.00% |
| 2025-01-08 | 3.69 | 3.71 | 3.56 | 3.66 | 3.47 | qfq | 11,082,073 | 40,325,086 | -1.08% |
| 2025-01-07 | 3.68 | 3.70 | 3.62 | 3.70 | 3.51 | qfq | 9,652,800 | 35,298,999 | 1.65% |
| 2025-01-06 | 3.61 | 3.66 | 3.50 | 3.64 | 3.45 | qfq | 11,568,200 | 41,606,065 | 0.28% |
| 2025-01-03 | 3.80 | 3.83 | 3.61 | 3.63 | 3.44 | qfq | 16,184,137 | 59,851,058 | -4.47% |
| 2025-01-02 | 3.85 | 3.92 | 3.76 | 3.80 | 3.60 | qfq | 15,232,256 | 58,636,257 | -1.55% |
| 2024-12-31 | 3.93 | 4.00 | 3.85 | 3.86 | 3.66 | qfq | 12,154,617 | 47,630,422 | -1.78% |
| 2024-12-30 | 3.99 | 4.03 | 3.87 | 3.93 | 3.72 | qfq | 15,957,600 | 62,498,461 | -1.75% |
| 2024-12-27 | 3.91 | 4.03 | 3.88 | 4.00 | 3.79 | qfq | 15,764,500 | 62,788,985 | 2.56% |
| 2024-12-26 | 3.88 | 3.94 | 3.88 | 3.90 | 3.70 | qfq | 10,700,701 | 41,890,579 | 0.26% |
| 2024-12-25 | 3.97 | 3.99 | 3.84 | 3.89 | 3.69 | qfq | 11,736,639 | 45,636,161 | -2.26% |
| 2024-12-24 | 3.94 | 3.99 | 3.91 | 3.98 | 3.77 | qfq | 16,204,538 | 64,086,682 | 1.53% |
| 2024-12-23 | 4.17 | 4.17 | 3.91 | 3.92 | 3.71 | qfq | 25,887,100 | 103,856,189 | -6.00% |
| 2024-12-20 | 4.20 | 4.23 | 4.15 | 4.17 | 3.95 | qfq | 14,397,201 | 60,348,234 | -0.48% |
| 2024-12-19 | 4.15 | 4.23 | 4.08 | 4.19 | 3.97 | qfq | 20,629,850 | 85,457,836 | -0.24% |
| 2024-12-18 | 4.26 | 4.27 | 4.18 | 4.20 | 3.98 | qfq | 20,139,200 | 84,887,223 | -0.71% |
| 2024-12-17 | 4.49 | 4.49 | 4.21 | 4.23 | 4.01 | qfq | 29,740,983 | 127,714,392 | -5.37% |
| 2024-12-16 | 4.48 | 4.56 | 4.43 | 4.47 | 4.24 | qfq | 25,065,657 | 112,765,177 | -0.67% |
| 2024-12-13 | 4.62 | 4.65 | 4.49 | 4.50 | 4.26 | qfq | 36,389,329 | 165,286,166 | -2.60% |
| 2024-12-12 | 4.59 | 4.71 | 4.51 | 4.62 | 4.38 | qfq | 46,496,957 | 213,446,667 | -0.65% |
| 2024-12-11 | 4.45 | 4.71 | 4.45 | 4.65 | 4.41 | qfq | 72,656,027 | 335,233,115 | 4.73% |
| 2024-12-10 | 4.62 | 4.65 | 4.43 | 4.44 | 4.21 | qfq | 56,550,242 | 255,244,670 | -1.77% |
| 2024-12-09 | 4.89 | 4.94 | 4.46 | 4.52 | 4.28 | qfq | 108,407,485 | 506,321,247 | -2.59% |
| 2024-12-06 | 4.32 | 4.64 | 4.29 | 4.64 | 4.40 | qfq | 26,501,073 | 120,799,422 | 9.95% |
| 2024-12-05 | 4.14 | 4.23 | 4.10 | 4.22 | 4.00 | qfq | 14,831,800 | 61,851,479 | 2.68% |
| 2024-12-04 | 4.21 | 4.22 | 4.09 | 4.11 | 3.89 | qfq | 13,066,200 | 54,292,948 | -2.38% |
| 2024-12-03 | 4.21 | 4.24 | 4.16 | 4.21 | 3.99 | qfq | 15,960,207 | 67,029,633 | -0.47% |
| 2024-12-02 | 4.12 | 4.25 | 4.12 | 4.23 | 4.01 | qfq | 23,379,350 | 98,105,799 | 3.42% |
| 2024-11-29 | 4.07 | 4.13 | 4.04 | 4.09 | 3.88 | qfq | 14,263,522 | 58,404,883 | 0.49% |
| 2024-11-28 | 4.03 | 4.12 | 4.02 | 4.07 | 3.86 | qfq | 15,422,605 | 63,003,094 | 0.74% |
| 2024-11-27 | 3.99 | 4.04 | 3.89 | 4.04 | 3.83 | qfq | 17,541,564 | 69,450,877 | 0.50% |
| 2024-11-26 | 4.05 | 4.08 | 4.00 | 4.02 | 3.81 | qfq | 11,458,146 | 46,170,329 | -0.74% |
| 2024-11-25 | 4.01 | 4.06 | 3.97 | 4.05 | 3.84 | qfq | 10,665,406 | 42,857,299 | 1.25% |
| 2024-11-22 | 4.17 | 4.19 | 3.99 | 4.00 | 3.79 | qfq | 18,564,170 | 76,031,099 | -4.08% |
| 2024-11-21 | 4.16 | 4.18 | 4.09 | 4.17 | 3.95 | qfq | 13,529,872 | 55,951,454 | 0.24% |
| 2024-11-20 | 4.06 | 4.17 | 4.03 | 4.16 | 3.94 | qfq | 17,809,156 | 73,196,482 | 2.46% |
| 2024-11-19 | 4.03 | 4.07 | 3.96 | 4.06 | 3.85 | qfq | 14,495,076 | 58,181,551 | 1.00% |
| 2024-11-18 | 4.02 | 4.15 | 4.01 | 4.02 | 3.81 | qfq | 26,126,342 | 106,587,539 | 2.03% |
| 2024-11-15 | 4.02 | 4.08 | 3.94 | 3.94 | 3.73 | qfq | 17,418,443 | 69,983,077 | -1.99% |
| 2024-11-14 | 4.11 | 4.17 | 4.00 | 4.02 | 3.81 | qfq | 25,622,658 | 104,273,877 | -1.95% |
| 2024-11-13 | 4.12 | 4.30 | 4.05 | 4.10 | 3.88 | qfq | 36,979,787 | 153,754,438 | -0.97% |
| 2024-11-12 | 4.14 | 4.44 | 4.11 | 4.14 | 3.92 | qfq | 48,133,918 | 203,403,367 | 0.98% |
| 2024-11-11 | 4.07 | 4.11 | 4.01 | 4.10 | 3.88 | qfq | 16,231,515 | 66,032,438 | 0.00% |
| 2024-11-08 | 4.19 | 4.22 | 4.06 | 4.10 | 3.88 | qfq | 23,461,213 | 96,568,935 | -1.91% |
| 2024-11-07 | 4.05 | 4.18 | 4.04 | 4.18 | 3.96 | qfq | 17,330,200 | 71,599,101 | 2.45% |
| 2024-11-06 | 4.06 | 4.09 | 3.96 | 4.08 | 3.87 | qfq | 16,445,375 | 66,614,421 | 0.99% |
| 2024-11-05 | 3.93 | 4.13 | 3.91 | 4.04 | 3.83 | qfq | 20,804,665 | 83,954,057 | 2.80% |
| 2024-11-04 | 3.82 | 3.95 | 3.82 | 3.93 | 3.72 | qfq | 12,832,092 | 50,073,732 | 1.81% |
| 2024-11-01 | 3.99 | 4.02 | 3.86 | 3.86 | 3.66 | qfq | 13,318,300 | 52,296,848 | -2.53% |
| 2024-10-31 | 3.94 | 4.04 | 3.94 | 3.96 | 3.75 | qfq | 13,815,635 | 55,082,815 | 1.02% |
| 2024-10-30 | 3.89 | 3.95 | 3.87 | 3.92 | 3.71 | qfq | 10,948,763 | 42,792,976 | 0.77% |
| 2024-10-29 | 4.05 | 4.05 | 3.88 | 3.89 | 3.69 | qfq | 18,401,174 | 72,783,210 | -3.23% |
| 2024-10-28 | 3.92 | 4.03 | 3.91 | 4.02 | 3.81 | qfq | 13,749,500 | 54,884,838 | 2.03% |
| 2024-10-25 | 3.86 | 3.97 | 3.86 | 3.94 | 3.73 | qfq | 16,556,877 | 65,083,931 | 2.60% |
| 2024-10-24 | 3.80 | 3.91 | 3.78 | 3.84 | 3.64 | qfq | 14,389,164 | 55,295,004 | 1.05% |
| 2024-10-23 | 3.80 | 3.87 | 3.78 | 3.80 | 3.60 | qfq | 11,368,212 | 43,442,659 | -0.26% |
| 2024-10-22 | 3.72 | 3.81 | 3.70 | 3.81 | 3.61 | qfq | 12,757,822 | 48,091,863 | 2.42% |
| 2024-10-21 | 3.71 | 3.74 | 3.68 | 3.72 | 3.52 | qfq | 14,601,001 | 54,109,939 | 0.54% |
| 2024-10-18 | 3.69 | 3.77 | 3.60 | 3.70 | 3.51 | qfq | 16,340,943 | 60,189,713 | 0.00% |
| 2024-10-17 | 3.82 | 3.82 | 3.66 | 3.70 | 3.51 | qfq | 14,248,085 | 53,206,178 | -2.37% |
| 2024-10-16 | 3.71 | 3.82 | 3.71 | 3.79 | 3.59 | qfq | 13,519,645 | 51,171,234 | 0.80% |
| 2024-10-15 | 3.80 | 3.87 | 3.75 | 3.76 | 3.56 | qfq | 9,763,676 | 37,103,634 | -1.57% |
| 2024-10-14 | 3.77 | 3.83 | 3.72 | 3.82 | 3.62 | qfq | 13,985,900 | 52,803,433 | 1.87% |
| 2024-10-11 | 3.86 | 3.88 | 3.71 | 3.75 | 3.55 | qfq | 14,297,800 | 54,219,105 | -2.85% |
| 2024-10-10 | 3.83 | 3.96 | 3.75 | 3.86 | 3.66 | qfq | 18,592,969 | 71,907,621 | 1.05% |
| 2024-10-09 | 4.01 | 4.07 | 3.75 | 3.82 | 3.62 | qfq | 33,792,024 | 131,278,980 | -8.39% |
| 2024-10-08 | 4.37 | 4.37 | 3.97 | 4.17 | 3.95 | qfq | 37,807,727 | 156,956,750 | 5.04% |
| 2024-09-30 | 3.79 | 3.97 | 3.67 | 3.97 | 3.76 | qfq | 35,318,998 | 135,873,674 | 9.97% |
| 2024-09-27 | 3.55 | 3.66 | 3.51 | 3.61 | 3.42 | qfq | 18,705,030 | 66,875,649 | 3.14% |
| 2024-09-26 | 3.35 | 3.52 | 3.33 | 3.50 | 3.32 | qfq | 15,302,300 | 52,728,720 | 4.48% |
| 2024-09-25 | 3.33 | 3.45 | 3.29 | 3.35 | 3.17 | qfq | 11,636,453 | 39,350,742 | 2.45% |
| 2024-09-24 | 3.15 | 3.27 | 3.15 | 3.27 | 3.10 | qfq | 11,343,209 | 36,551,204 | 4.47% |
| 2024-09-23 | 3.13 | 3.16 | 3.11 | 3.13 | 2.97 | qfq | 6,389,523 | 19,999,985 | -0.63% |
| 2024-09-20 | 3.18 | 3.20 | 3.12 | 3.15 | 2.98 | qfq | 6,792,838 | 21,381,653 | -1.25% |
| 2024-09-19 | 3.08 | 3.19 | 3.08 | 3.19 | 3.02 | qfq | 9,071,857 | 28,609,777 | 3.24% |
| 2024-09-18 | 3.12 | 3.14 | 3.03 | 3.09 | 2.93 | qfq | 9,328,296 | 28,622,435 | -1.28% |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.13 | 2.97 | qfq | 10,318,559 | 32,551,089 | -1.57% |
| 2024-09-12 | 3.14 | 3.21 | 3.07 | 3.18 | 3.01 | qfq | 13,617,909 | 42,968,925 | 0.00% |
| 2024-09-11 | 3.15 | 3.33 | 3.13 | 3.18 | 3.01 | qfq | 15,724,895 | 50,320,218 | 0.95% |
| 2024-09-10 | 3.15 | 3.16 | 3.06 | 3.15 | 2.98 | qfq | 6,829,491 | 21,193,846 | 0.32% |
| 2024-09-09 | 3.13 | 3.19 | 3.10 | 3.14 | 2.98 | qfq | 4,766,500 | 14,968,327 | -0.32% |
| 2024-09-06 | 3.20 | 3.23 | 3.14 | 3.15 | 2.98 | qfq | 4,507,764 | 14,371,277 | -1.56% |
| 2024-09-05 | 3.16 | 3.20 | 3.16 | 3.20 | 3.03 | qfq | 4,588,399 | 14,605,256 | 1.27% |
| 2024-09-04 | 3.24 | 3.27 | 3.15 | 3.16 | 2.99 | qfq | 6,207,000 | 19,916,172 | -2.17% |
| 2024-09-03 | 3.19 | 3.24 | 3.18 | 3.23 | 3.06 | qfq | 6,130,082 | 19,730,755 | 0.94% |
| 2024-09-02 | 3.18 | 3.30 | 3.16 | 3.20 | 3.03 | qfq | 12,072,197 | 39,169,748 | 1.91% |
| 2024-08-30 | 3.11 | 3.20 | 3.09 | 3.14 | 2.98 | qfq | 7,071,200 | 22,306,350 | 0.96% |
| 2024-08-29 | 3.10 | 3.13 | 3.08 | 3.11 | 2.95 | qfq | 4,313,899 | 13,406,671 | 0.32% |
| 2024-08-28 | 3.08 | 3.15 | 3.06 | 3.10 | 2.94 | qfq | 4,312,000 | 13,417,021 | 0.32% |
| 2024-08-27 | 3.13 | 3.15 | 3.07 | 3.09 | 2.93 | qfq | 3,986,322 | 12,351,136 | -1.28% |
| 2024-08-26 | 3.05 | 3.14 | 3.03 | 3.13 | 2.97 | qfq | 7,728,332 | 23,899,756 | 2.96% |
| 2024-08-23 | 3.06 | 3.07 | 3.01 | 3.04 | 2.88 | qfq | 5,168,600 | 15,669,331 | -0.33% |
| 2024-08-22 | 3.09 | 3.11 | 3.03 | 3.05 | 2.89 | qfq | 5,781,200 | 17,745,395 | -0.97% |
| 2024-08-21 | 3.11 | 3.12 | 3.07 | 3.08 | 2.92 | qfq | 3,941,758 | 12,176,967 | -0.65% |
| 2024-08-20 | 3.19 | 3.20 | 3.09 | 3.10 | 2.94 | qfq | 4,263,600 | 13,320,401 | -2.52% |
| 2024-08-19 | 3.20 | 3.23 | 3.17 | 3.18 | 3.01 | qfq | 5,084,323 | 16,249,140 | -0.93% |
| 2024-08-16 | 3.30 | 3.31 | 3.20 | 3.21 | 3.04 | qfq | 5,844,547 | 18,971,775 | -2.13% |
| 2024-08-15 | 3.28 | 3.31 | 3.24 | 3.28 | 3.11 | qfq | 4,888,200 | 16,048,540 | 0.00% |
| 2024-08-14 | 3.31 | 3.35 | 3.28 | 3.28 | 3.11 | qfq | 4,349,799 | 14,396,005 | -1.20% |
| 2024-08-13 | 3.24 | 3.32 | 3.23 | 3.32 | 3.15 | qfq | 4,622,700 | 15,224,344 | 1.84% |
| 2024-08-12 | 3.29 | 3.32 | 3.25 | 3.26 | 3.09 | qfq | 4,234,000 | 13,872,920 | -0.91% |
| 2024-08-09 | 3.29 | 3.36 | 3.28 | 3.29 | 3.12 | qfq | 5,134,700 | 17,061,597 | -0.30% |
| 2024-08-08 | 3.27 | 3.31 | 3.24 | 3.30 | 3.13 | qfq | 4,564,318 | 15,003,756 | 0.61% |
| 2024-08-07 | 3.30 | 3.34 | 3.27 | 3.28 | 3.11 | qfq | 4,449,000 | 14,669,628 | -0.30% |
| 2024-08-06 | 3.27 | 3.30 | 3.24 | 3.29 | 3.12 | qfq | 3,998,807 | 13,067,354 | 1.54% |
| 2024-08-05 | 3.27 | 3.33 | 3.23 | 3.24 | 3.07 | qfq | 6,253,707 | 20,522,852 | -0.92% |
| 2024-08-02 | 3.29 | 3.32 | 3.26 | 3.27 | 3.10 | qfq | 4,200,100 | 13,829,785 | -0.91% |
| 2024-08-01 | 3.33 | 3.34 | 3.27 | 3.30 | 3.13 | qfq | 5,340,650 | 17,595,235 | 0.00% |
| 2024-07-31 | 3.22 | 3.30 | 3.21 | 3.30 | 3.13 | qfq | 5,317,150 | 17,397,935 | 2.48% |
| 2024-07-30 | 3.19 | 3.23 | 3.16 | 3.22 | 3.05 | qfq | 5,461,643 | 17,481,388 | 1.26% |
| 2024-07-29 | 3.14 | 3.19 | 3.12 | 3.18 | 3.01 | qfq | 3,664,600 | 11,591,837 | 0.63% |
| 2024-07-26 | 3.11 | 3.17 | 3.11 | 3.16 | 2.99 | qfq | 4,073,858 | 12,814,166 | 1.61% |
| 2024-07-25 | 3.05 | 3.12 | 3.03 | 3.11 | 2.95 | qfq | 4,511,600 | 13,938,388 | 1.30% |
| 2024-07-24 | 3.13 | 3.13 | 3.04 | 3.07 | 2.91 | qfq | 5,772,683 | 17,728,323 | -1.29% |
| 2024-07-23 | 3.12 | 3.19 | 3.11 | 3.11 | 2.95 | qfq | 5,969,918 | 18,842,643 | -0.64% |
| 2024-07-22 | 3.13 | 3.15 | 3.09 | 3.13 | 2.97 | qfq | 4,535,000 | 14,162,781 | 0.32% |
| 2024-07-19 | 3.13 | 3.15 | 3.09 | 3.12 | 2.96 | qfq | 4,355,000 | 13,601,444 | -0.95% |
| 2024-07-18 | 3.11 | 3.16 | 3.06 | 3.15 | 2.98 | qfq | 5,214,099 | 16,254,602 | 0.32% |
| 2024-07-17 | 3.14 | 3.18 | 3.11 | 3.14 | 2.98 | qfq | 4,818,500 | 15,156,895 | 0.00% |
| 2024-07-16 | 3.20 | 3.20 | 3.12 | 3.14 | 2.98 | qfq | 5,971,418 | 18,819,620 | -2.18% |
| 2024-07-15 | 3.24 | 3.25 | 3.18 | 3.21 | 3.04 | qfq | 4,935,700 | 15,834,138 | -1.23% |
| 2024-07-12 | 3.23 | 3.31 | 3.22 | 3.25 | 3.08 | qfq | 6,100,100 | 19,902,800 | 0.00% |
| 2024-07-11 | 3.16 | 3.26 | 3.16 | 3.25 | 3.06 | qfq | 6,436,502 | 20,734,299 | 3.83% |
| 2024-07-10 | 3.15 | 3.19 | 3.11 | 3.13 | 2.95 | qfq | 4,709,600 | 14,820,048 | -0.95% |
| 2024-07-09 | 3.15 | 3.18 | 3.05 | 3.16 | 2.98 | qfq | 6,417,300 | 20,052,255 | 0.32% |
| 2024-07-08 | 3.30 | 3.31 | 3.14 | 3.15 | 2.97 | qfq | 6,047,021 | 19,265,141 | -4.26% |
| 2024-07-05 | 3.27 | 3.32 | 3.24 | 3.29 | 3.10 | qfq | 3,704,400 | 12,181,870 | 0.61% |
| 2024-07-04 | 3.39 | 3.40 | 3.25 | 3.27 | 3.08 | qfq | 5,034,300 | 16,642,688 | -3.25% |
| 2024-07-03 | 3.40 | 3.43 | 3.37 | 3.38 | 3.18 | qfq | 4,111,502 | 13,954,658 | -0.59% |
| 2024-07-02 | 3.33 | 3.42 | 3.31 | 3.40 | 3.20 | qfq | 6,811,712 | 23,060,739 | 2.10% |
| 2024-07-01 | 3.26 | 3.33 | 3.22 | 3.33 | 3.14 | qfq | 5,548,291 | 18,249,356 | 2.46% |
| 2024-06-28 | 3.26 | 3.31 | 3.22 | 3.25 | 3.06 | qfq | 5,961,506 | 19,515,715 | -0.31% |
| 2024-06-27 | 3.29 | 3.33 | 3.25 | 3.26 | 3.07 | qfq | 6,042,444 | 19,860,923 | -1.51% |
| 2024-06-26 | 3.22 | 3.31 | 3.19 | 3.31 | 3.12 | qfq | 6,180,197 | 20,132,748 | 2.48% |
| 2024-06-25 | 3.17 | 3.26 | 3.17 | 3.23 | 3.04 | qfq | 6,693,700 | 21,583,682 | 0.94% |
| 2024-06-24 | 3.30 | 3.32 | 3.17 | 3.20 | 3.01 | qfq | 8,277,784 | 26,685,206 | -3.61% |
| 2024-06-21 | 3.24 | 3.36 | 3.24 | 3.32 | 3.13 | qfq | 8,947,100 | 29,735,343 | 2.15% |
| 2024-06-20 | 3.36 | 3.36 | 3.24 | 3.25 | 3.06 | qfq | 8,030,100 | 26,339,369 | -2.69% |
| 2024-06-19 | 3.33 | 3.37 | 3.30 | 3.34 | 3.15 | qfq | 5,460,860 | 18,224,710 | 0.30% |
| 2024-06-18 | 3.31 | 3.36 | 3.31 | 3.33 | 3.14 | qfq | 6,557,700 | 21,880,699 | 0.60% |
| 2024-06-17 | 3.38 | 3.39 | 3.30 | 3.31 | 3.12 | qfq | 6,820,607 | 22,763,064 | -2.07% |
| 2024-06-14 | 3.32 | 3.39 | 3.29 | 3.38 | 3.18 | qfq | 8,518,400 | 28,483,554 | 1.20% |
| 2024-06-13 | 3.40 | 3.41 | 3.31 | 3.34 | 3.15 | qfq | 9,419,011 | 31,523,163 | -1.76% |
| 2024-06-12 | 3.41 | 3.42 | 3.37 | 3.40 | 3.20 | qfq | 8,518,900 | 28,910,483 | 0.00% |
| 2024-06-11 | 3.45 | 3.46 | 3.36 | 3.40 | 3.20 | qfq | 12,262,600 | 41,550,972 | -1.45% |
| 2024-06-07 | 3.40 | 3.51 | 3.40 | 3.45 | 3.25 | qfq | 15,036,158 | 51,975,667 | 1.77% |
| 2024-06-06 | 3.60 | 3.62 | 3.37 | 3.39 | 3.19 | qfq | 12,514,900 | 43,274,327 | -5.83% |
| 2024-06-05 | 3.77 | 3.77 | 3.59 | 3.60 | 3.39 | qfq | 6,997,200 | 25,583,883 | -3.49% |
| 2024-06-04 | 3.73 | 3.79 | 3.68 | 3.73 | 3.51 | qfq | 6,343,856 | 23,716,495 | 0.27% |
| 2024-06-03 | 3.74 | 3.80 | 3.68 | 3.72 | 3.50 | qfq | 9,312,983 | 34,735,025 | -0.27% |
| 2024-05-31 | 3.76 | 3.79 | 3.72 | 3.73 | 3.51 | qfq | 5,127,039 | 19,210,773 | -0.80% |
| 2024-05-30 | 3.84 | 3.87 | 3.75 | 3.76 | 3.54 | qfq | 5,799,300 | 21,998,642 | -2.34% |
| 2024-05-29 | 3.83 | 3.93 | 3.83 | 3.85 | 3.63 | qfq | 4,881,694 | 18,912,295 | 0.52% |
| 2024-05-28 | 3.96 | 3.96 | 3.82 | 3.83 | 3.61 | qfq | 6,805,723 | 26,343,912 | -3.28% |
| 2024-05-27 | 3.95 | 3.98 | 3.88 | 3.96 | 3.73 | qfq | 5,558,594 | 21,783,842 | 0.25% |
| 2024-05-24 | 3.97 | 4.02 | 3.95 | 3.95 | 3.72 | qfq | 6,363,984 | 25,296,851 | -1.25% |
| 2024-05-23 | 4.13 | 4.13 | 3.98 | 4.00 | 3.77 | qfq | 9,384,850 | 37,889,430 | -3.38% |
| 2024-05-22 | 4.07 | 4.19 | 4.06 | 4.14 | 3.90 | qfq | 10,953,305 | 45,288,995 | 1.22% |
| 2024-05-21 | 4.11 | 4.14 | 4.06 | 4.09 | 3.85 | qfq | 8,541,904 | 34,980,845 | -1.21% |
| 2024-05-20 | 4.21 | 4.25 | 4.10 | 4.14 | 3.90 | qfq | 16,554,431 | 68,493,094 | -1.19% |
| 2024-05-17 | 4.10 | 4.20 | 4.01 | 4.19 | 3.95 | qfq | 21,798,773 | 89,341,353 | 2.20% |
| 2024-05-16 | 3.94 | 4.12 | 3.92 | 4.10 | 3.86 | qfq | 18,389,116 | 74,686,793 | 3.80% |
| 2024-05-15 | 3.95 | 4.00 | 3.92 | 3.95 | 3.72 | qfq | 4,231,333 | 16,759,458 | 0.00% |
| 2024-05-14 | 3.92 | 3.97 | 3.91 | 3.95 | 3.72 | qfq | 5,652,100 | 22,332,751 | 1.02% |
| 2024-05-13 | 3.96 | 3.99 | 3.90 | 3.91 | 3.68 | qfq | 6,260,600 | 24,630,202 | -2.01% |
| 2024-05-10 | 3.98 | 4.00 | 3.94 | 3.99 | 3.76 | qfq | 6,407,550 | 25,504,775 | 0.25% |
| 2024-05-09 | 3.96 | 3.99 | 3.94 | 3.98 | 3.75 | qfq | 6,600,174 | 26,221,383 | 0.76% |
| 2024-05-08 | 4.03 | 4.03 | 3.94 | 3.95 | 3.72 | qfq | 7,039,900 | 27,974,983 | -2.23% |
| 2024-05-07 | 3.98 | 4.05 | 3.95 | 4.04 | 3.80 | qfq | 10,153,234 | 40,667,537 | 1.25% |
| 2024-05-06 | 3.97 | 4.02 | 3.96 | 3.99 | 3.76 | qfq | 9,281,242 | 37,044,685 | 1.27% |
| 2024-04-30 | 4.01 | 4.01 | 3.88 | 3.94 | 3.71 | qfq | 10,822,100 | 42,455,472 | -1.25% |
| 2024-04-29 | 3.82 | 3.99 | 3.79 | 3.99 | 3.76 | qfq | 12,717,328 | 49,852,886 | 4.45% |
| 2024-04-26 | 3.81 | 3.83 | 3.75 | 3.82 | 3.60 | qfq | 6,646,323 | 25,222,533 | 0.26% |
| 2024-04-25 | 3.77 | 3.82 | 3.72 | 3.81 | 3.59 | qfq | 6,072,773 | 23,032,671 | 0.79% |
| 2024-04-24 | 3.80 | 3.84 | 3.74 | 3.78 | 3.56 | qfq | 6,964,400 | 26,337,544 | -0.53% |
| 2024-04-23 | 3.65 | 3.86 | 3.63 | 3.80 | 3.58 | qfq | 12,477,124 | 47,212,685 | 3.83% |
| 2024-04-22 | 3.72 | 3.75 | 3.61 | 3.66 | 3.45 | qfq | 7,044,050 | 25,806,945 | -1.35% |
| 2024-04-19 | 3.77 | 3.80 | 3.69 | 3.71 | 3.49 | qfq | 7,480,424 | 27,935,265 | -2.37% |
| 2024-04-18 | 3.87 | 3.95 | 3.76 | 3.80 | 3.58 | qfq | 11,187,860 | 42,846,734 | -1.81% |
| 2024-04-17 | 3.51 | 3.90 | 3.51 | 3.87 | 3.64 | qfq | 19,920,361 | 74,673,074 | 8.10% |
| 2024-04-16 | 3.60 | 3.62 | 3.39 | 3.58 | 3.37 | qfq | 20,263,833 | 71,416,911 | -0.56% |
| 2024-04-15 | 3.77 | 3.81 | 3.55 | 3.60 | 3.39 | qfq | 13,779,100 | 50,045,723 | -4.76% |
| 2024-04-12 | 3.85 | 3.88 | 3.77 | 3.78 | 3.56 | qfq | 6,975,600 | 26,653,692 | -1.56% |
| 2024-04-11 | 3.80 | 3.90 | 3.76 | 3.84 | 3.62 | qfq | 7,155,883 | 27,559,145 | 1.05% |
| 2024-04-10 | 3.93 | 3.95 | 3.76 | 3.80 | 3.58 | qfq | 8,821,571 | 33,676,211 | -3.06% |
| 2024-04-09 | 3.88 | 3.94 | 3.86 | 3.92 | 3.69 | qfq | 4,918,700 | 19,215,525 | 1.55% |
| 2024-04-08 | 3.96 | 4.00 | 3.86 | 3.86 | 3.64 | qfq | 6,896,427 | 27,007,683 | -2.77% |
| 2024-04-03 | 4.01 | 4.02 | 3.95 | 3.97 | 3.74 | qfq | 5,594,700 | 22,248,473 | -0.75% |
| 2024-04-02 | 3.98 | 4.04 | 3.97 | 4.00 | 3.77 | qfq | 8,035,500 | 32,133,191 | 1.01% |
| 2024-04-01 | 3.92 | 3.97 | 3.92 | 3.96 | 3.73 | qfq | 7,745,503 | 30,559,750 | 1.80% |
| 2024-03-29 | 3.85 | 3.90 | 3.82 | 3.89 | 3.66 | qfq | 6,486,677 | 25,050,791 | 1.30% |
| 2024-03-28 | 3.79 | 3.89 | 3.78 | 3.84 | 3.62 | qfq | 8,009,300 | 30,798,189 | 1.32% |
| 2024-03-27 | 3.89 | 3.91 | 3.78 | 3.79 | 3.57 | qfq | 6,609,159 | 25,398,911 | -2.57% |
| 2024-03-26 | 3.92 | 3.98 | 3.83 | 3.89 | 3.66 | qfq | 9,177,449 | 35,753,309 | -1.52% |
| 2024-03-25 | 4.02 | 4.04 | 3.95 | 3.95 | 3.72 | qfq | 10,048,433 | 40,142,536 | -1.00% |
| 2024-03-22 | 4.03 | 4.05 | 3.96 | 3.99 | 3.76 | qfq | 9,139,563 | 36,550,099 | -1.48% |
| 2024-03-21 | 4.03 | 4.07 | 4.01 | 4.05 | 3.81 | qfq | 7,998,707 | 32,389,855 | 0.25% |
| 2024-03-20 | 3.99 | 4.05 | 3.98 | 4.04 | 3.80 | qfq | 7,008,677 | 28,191,607 | 1.25% |
| 2024-03-19 | 4.06 | 4.06 | 3.99 | 3.99 | 3.76 | qfq | 6,480,703 | 26,081,948 | -1.24% |
| 2024-03-18 | 4.00 | 4.05 | 3.97 | 4.04 | 3.80 | qfq | 7,654,891 | 30,641,344 | 1.51% |
| 2024-03-15 | 3.93 | 3.98 | 3.91 | 3.98 | 3.75 | qfq | 8,523,794 | 33,696,987 | 1.27% |
| 2024-03-14 | 3.94 | 3.98 | 3.88 | 3.93 | 3.70 | qfq | 7,296,950 | 28,767,732 | -0.25% |
| 2024-03-13 | 3.92 | 3.96 | 3.88 | 3.94 | 3.71 | qfq | 8,811,200 | 34,571,139 | 0.00% |
| 2024-03-12 | 3.87 | 3.95 | 3.85 | 3.94 | 3.71 | qfq | 8,829,329 | 34,424,438 | 2.07% |
| 2024-03-11 | 3.79 | 3.86 | 3.78 | 3.86 | 3.64 | qfq | 7,426,303 | 28,472,789 | 1.58% |
| 2024-03-08 | 3.76 | 3.83 | 3.73 | 3.80 | 3.58 | qfq | 7,652,804 | 28,873,675 | 0.80% |
| 2024-03-07 | 3.81 | 3.86 | 3.75 | 3.77 | 3.55 | qfq | 10,634,102 | 40,466,949 | -0.26% |
| 2024-03-06 | 3.79 | 3.84 | 3.75 | 3.78 | 3.56 | qfq | 8,810,600 | 33,378,220 | 0.00% |
| 2024-03-05 | 3.87 | 3.89 | 3.77 | 3.78 | 3.56 | qfq | 8,831,427 | 33,610,004 | -3.08% |
| 2024-03-04 | 3.93 | 3.97 | 3.85 | 3.90 | 3.67 | qfq | 7,688,100 | 29,945,337 | -0.26% |
| 2024-03-01 | 3.90 | 3.94 | 3.84 | 3.91 | 3.68 | qfq | 8,297,610 | 32,256,601 | 0.26% |
| 2024-02-29 | 3.78 | 3.91 | 3.72 | 3.90 | 3.67 | qfq | 11,329,750 | 43,533,800 | 2.36% |
| 2024-02-28 | 3.99 | 4.16 | 3.80 | 3.81 | 3.59 | qfq | 19,728,118 | 79,031,599 | -4.51% |
| 2024-02-27 | 3.91 | 4.00 | 3.86 | 3.99 | 3.76 | qfq | 8,916,430 | 35,315,157 | 2.05% |
| 2024-02-26 | 3.87 | 3.99 | 3.82 | 3.91 | 3.68 | qfq | 12,584,010 | 49,180,978 | 1.30% |
| 2024-02-23 | 3.81 | 3.86 | 3.76 | 3.86 | 3.64 | qfq | 10,177,710 | 38,836,855 | 1.31% |
| 2024-02-22 | 3.78 | 3.85 | 3.75 | 3.81 | 3.59 | qfq | 8,081,522 | 30,645,985 | 0.53% |
| 2024-02-21 | 3.70 | 3.87 | 3.69 | 3.79 | 3.57 | qfq | 10,623,300 | 40,430,737 | 1.07% |
| 2024-02-20 | 3.69 | 3.76 | 3.65 | 3.75 | 3.53 | qfq | 9,906,656 | 36,887,532 | 1.08% |
| 2024-02-19 | 3.70 | 3.76 | 3.65 | 3.71 | 3.49 | qfq | 16,704,864 | 61,796,180 | 1.37% |
| 2024-02-08 | 3.40 | 3.70 | 3.34 | 3.66 | 3.45 | qfq | 29,672,506 | 104,407,223 | 7.33% |
| 2024-02-07 | 3.28 | 3.56 | 3.19 | 3.41 | 3.21 | qfq | 43,278,428 | 147,507,367 | 5.25% |
| 2024-02-06 | 3.09 | 3.34 | 2.92 | 3.24 | 3.05 | qfq | 25,715,239 | 79,929,956 | 1.25% |
| 2024-02-05 | 3.50 | 3.52 | 3.20 | 3.20 | 3.01 | qfq | 25,921,160 | 84,341,558 | -9.86% |
| 2024-02-02 | 3.79 | 3.83 | 3.38 | 3.55 | 3.34 | qfq | 23,866,801 | 86,111,264 | -5.59% |
| 2024-02-01 | 3.86 | 3.93 | 3.69 | 3.76 | 3.54 | qfq | 15,817,930 | 59,767,438 | -3.09% |
| 2024-01-31 | 4.12 | 4.15 | 3.86 | 3.88 | 3.65 | qfq | 21,104,200 | 84,175,450 | -7.18% |
| 2024-01-30 | 4.28 | 4.32 | 4.16 | 4.18 | 3.94 | qfq | 13,125,400 | 55,717,471 | -2.34% |
| 2024-01-29 | 4.38 | 4.41 | 4.28 | 4.28 | 4.03 | qfq | 13,713,709 | 59,422,220 | -2.28% |
| 2024-01-26 | 4.28 | 4.45 | 4.26 | 4.38 | 4.13 | qfq | 18,842,982 | 82,503,330 | 2.10% |
| 2024-01-25 | 4.09 | 4.31 | 4.06 | 4.29 | 4.04 | qfq | 16,944,900 | 71,239,882 | 4.89% |
| 2024-01-24 | 4.02 | 4.10 | 3.93 | 4.09 | 3.85 | qfq | 15,433,080 | 62,089,709 | 1.74% |
| 2024-01-23 | 3.94 | 4.04 | 3.85 | 4.02 | 3.79 | qfq | 13,505,800 | 53,267,432 | 1.52% |
| 2024-01-22 | 4.23 | 4.24 | 3.91 | 3.96 | 3.73 | qfq | 16,531,747 | 67,089,707 | -5.94% |
| 2024-01-19 | 4.27 | 4.28 | 4.20 | 4.21 | 3.97 | qfq | 9,193,231 | 38,901,220 | -1.41% |
| 2024-01-18 | 4.32 | 4.32 | 4.13 | 4.27 | 4.02 | qfq | 14,346,180 | 60,406,779 | -1.16% |
| 2024-01-17 | 4.44 | 4.44 | 4.32 | 4.32 | 4.07 | qfq | 7,789,961 | 34,157,621 | -2.92% |
| 2024-01-16 | 4.52 | 4.53 | 4.38 | 4.45 | 4.19 | qfq | 9,540,639 | 42,268,184 | -1.11% |
| 2024-01-15 | 4.50 | 4.54 | 4.46 | 4.50 | 4.24 | qfq | 6,081,200 | 27,379,470 | -0.44% |
| 2024-01-12 | 4.49 | 4.57 | 4.48 | 4.52 | 4.26 | qfq | 7,167,500 | 32,485,210 | 0.67% |
| 2024-01-11 | 4.45 | 4.51 | 4.43 | 4.49 | 4.23 | qfq | 7,119,400 | 31,847,407 | 1.58% |
| 2024-01-10 | 4.51 | 4.51 | 4.41 | 4.42 | 4.16 | qfq | 8,495,800 | 37,781,791 | -2.00% |
| 2024-01-09 | 4.47 | 4.56 | 4.45 | 4.51 | 4.25 | qfq | 9,905,721 | 44,700,590 | 1.12% |
| 2024-01-08 | 4.54 | 4.55 | 4.45 | 4.46 | 4.20 | qfq | 8,041,100 | 36,143,766 | -1.55% |
| 2024-01-05 | 4.57 | 4.61 | 4.51 | 4.53 | 4.27 | qfq | 7,575,500 | 34,536,832 | -0.88% |
| 2024-01-04 | 4.56 | 4.59 | 4.54 | 4.57 | 4.30 | qfq | 6,542,905 | 29,864,754 | 0.00% |
| 2024-01-03 | 4.56 | 4.59 | 4.54 | 4.57 | 4.30 | qfq | 8,294,291 | 37,852,997 | 0.44% |
| 2024-01-02 | 4.54 | 4.59 | 4.52 | 4.55 | 4.29 | qfq | 7,458,630 | 34,008,629 | 0.44% |
| 2023-12-29 | 4.52 | 4.56 | 4.51 | 4.53 | 4.27 | qfq | 9,489,821 | 42,999,725 | 0.00% |
| 2023-12-28 | 4.46 | 4.56 | 4.42 | 4.53 | 4.27 | qfq | 8,178,300 | 36,895,468 | 1.57% |
| 2023-12-27 | 4.43 | 4.47 | 4.38 | 4.46 | 4.20 | qfq | 6,542,014 | 28,951,854 | 1.13% |
| 2023-12-26 | 4.47 | 4.49 | 4.40 | 4.41 | 4.15 | qfq | 7,575,900 | 33,598,187 | -1.12% |
| 2023-12-25 | 4.52 | 4.53 | 4.44 | 4.46 | 4.20 | qfq | 8,397,630 | 37,535,729 | -1.33% |
| 2023-12-22 | 4.62 | 4.62 | 4.49 | 4.52 | 4.26 | qfq | 11,178,800 | 50,759,910 | -2.16% |
| 2023-12-21 | 4.58 | 4.65 | 4.51 | 4.62 | 4.35 | qfq | 10,814,500 | 49,608,265 | 0.65% |
| 2023-12-20 | 4.65 | 4.68 | 4.56 | 4.59 | 4.32 | qfq | 12,877,200 | 59,226,365 | -1.29% |
| 2023-12-19 | 4.84 | 4.86 | 4.62 | 4.65 | 4.38 | qfq | 19,953,800 | 94,217,250 | -3.93% |
| 2023-12-18 | 4.95 | 4.98 | 4.82 | 4.84 | 4.56 | qfq | 9,899,060 | 48,434,955 | -2.42% |
| 2023-12-15 | 4.97 | 4.99 | 4.93 | 4.96 | 4.67 | qfq | 7,454,391 | 36,991,170 | 0.00% |
| 2023-12-14 | 4.94 | 5.01 | 4.94 | 4.96 | 4.67 | qfq | 7,585,100 | 37,708,342 | 0.20% |
| 2023-12-13 | 4.97 | 5.01 | 4.94 | 4.95 | 4.66 | qfq | 9,454,900 | 47,060,305 | -0.60% |
| 2023-12-12 | 4.95 | 4.99 | 4.92 | 4.98 | 4.69 | qfq | 7,879,272 | 39,090,818 | 0.40% |
| 2023-12-11 | 4.83 | 4.96 | 4.79 | 4.96 | 4.67 | qfq | 12,514,474 | 61,362,919 | 2.48% |
| 2023-12-08 | 4.88 | 4.91 | 4.83 | 4.84 | 4.56 | qfq | 9,606,899 | 46,701,551 | -0.41% |
| 2023-12-07 | 4.92 | 4.92 | 4.85 | 4.86 | 4.58 | qfq | 7,173,400 | 34,918,630 | -1.02% |
| 2023-12-06 | 4.88 | 4.93 | 4.85 | 4.91 | 4.62 | qfq | 7,256,340 | 35,539,199 | 0.41% |
| 2023-12-05 | 4.97 | 4.99 | 4.89 | 4.89 | 4.61 | qfq | 7,868,199 | 38,724,383 | -1.61% |
| 2023-12-04 | 4.96 | 5.01 | 4.95 | 4.97 | 4.68 | qfq | 8,477,200 | 42,224,047 | 0.20% |
| 2023-12-01 | 4.92 | 4.97 | 4.90 | 4.96 | 4.67 | qfq | 7,243,700 | 35,762,338 | 0.81% |
| 2023-11-30 | 4.88 | 4.94 | 4.84 | 4.92 | 4.63 | qfq | 9,441,600 | 46,206,762 | 0.61% |
| 2023-11-29 | 4.96 | 4.98 | 4.88 | 4.89 | 4.61 | qfq | 10,198,438 | 50,088,610 | -1.61% |
| 2023-11-28 | 4.97 | 4.98 | 4.92 | 4.97 | 4.68 | qfq | 8,028,097 | 39,809,560 | 0.40% |
| 2023-11-27 | 5.03 | 5.04 | 4.94 | 4.95 | 4.66 | qfq | 12,042,037 | 59,798,703 | -1.59% |
| 2023-11-24 | 5.09 | 5.12 | 5.01 | 5.03 | 4.74 | qfq | 12,336,200 | 62,262,029 | -0.98% |
| 2023-11-23 | 5.02 | 5.08 | 4.98 | 5.08 | 4.78 | qfq | 13,211,571 | 66,620,829 | 0.99% |
| 2023-11-22 | 5.09 | 5.15 | 5.03 | 5.03 | 4.74 | qfq | 18,125,805 | 92,290,541 | -1.18% |
| 2023-11-21 | 5.05 | 5.14 | 5.03 | 5.09 | 4.79 | qfq | 24,740,224 | 126,196,093 | 0.79% |
| 2023-11-20 | 5.05 | 5.07 | 5.00 | 5.05 | 4.76 | qfq | 14,882,202 | 74,886,747 | 0.00% |
| 2023-11-17 | 4.97 | 5.09 | 4.96 | 5.05 | 4.76 | qfq | 23,790,732 | 120,012,866 | 1.20% |
| 2023-11-16 | 4.96 | 5.05 | 4.93 | 4.99 | 4.70 | qfq | 14,852,009 | 74,121,380 | 0.00% |
| 2023-11-15 | 5.02 | 5.03 | 4.95 | 4.99 | 4.70 | qfq | 11,112,835 | 55,382,601 | 0.20% |
| 2023-11-14 | 4.95 | 4.98 | 4.91 | 4.98 | 4.69 | qfq | 12,375,726 | 61,296,480 | 0.61% |
| 2023-11-13 | 4.88 | 4.96 | 4.87 | 4.95 | 4.66 | qfq | 12,161,635 | 59,803,601 | 1.43% |
| 2023-11-10 | 4.89 | 4.90 | 4.78 | 4.88 | 4.60 | qfq | 19,420,400 | 93,987,472 | -0.20% |
| 2023-11-09 | 4.95 | 4.98 | 4.88 | 4.89 | 4.61 | qfq | 16,478,921 | 80,975,492 | -1.61% |
| 2023-11-08 | 4.96 | 5.00 | 4.94 | 4.97 | 4.68 | qfq | 15,997,200 | 79,380,187 | 0.00% |
| 2023-11-07 | 5.03 | 5.04 | 4.95 | 4.97 | 4.68 | qfq | 18,859,109 | 93,986,465 | -1.58% |
| 2023-11-06 | 4.95 | 5.05 | 4.91 | 5.05 | 4.76 | qfq | 21,673,561 | 108,090,964 | 2.43% |
| 2023-11-03 | 4.95 | 4.97 | 4.91 | 4.93 | 4.64 | qfq | 17,125,537 | 84,480,068 | -0.40% |
| 2023-11-02 | 5.07 | 5.11 | 4.94 | 4.95 | 4.66 | qfq | 18,017,848 | 90,147,663 | -2.56% |
| 2023-11-01 | 5.07 | 5.12 | 5.05 | 5.08 | 4.78 | qfq | 13,313,628 | 67,596,841 | -0.39% |
| 2023-10-31 | 5.11 | 5.18 | 5.04 | 5.10 | 4.80 | qfq | 21,219,400 | 108,000,527 | 0.20% |
| 2023-10-30 | 5.04 | 5.14 | 5.01 | 5.09 | 4.79 | qfq | 20,894,770 | 106,554,717 | 0.59% |
| 2023-10-27 | 5.01 | 5.09 | 4.95 | 5.06 | 4.77 | qfq | 18,291,411 | 92,195,783 | 0.60% |
| 2023-10-26 | 5.00 | 5.08 | 4.91 | 5.03 | 4.74 | qfq | 25,418,699 | 126,771,369 | -0.59% |
| 2023-10-25 | 5.05 | 5.16 | 5.02 | 5.06 | 4.77 | qfq | 31,571,931 | 160,421,184 | 1.81% |
| 2023-10-24 | 4.97 | 4.99 | 4.87 | 4.97 | 4.68 | qfq | 27,390,885 | 134,868,781 | -0.40% |
| 2023-10-23 | 4.93 | 5.05 | 4.88 | 4.99 | 4.70 | qfq | 21,963,516 | 109,153,837 | 1.22% |
| 2023-10-20 | 4.95 | 5.03 | 4.91 | 4.93 | 4.64 | qfq | 19,189,797 | 95,081,570 | -1.00% |
| 2023-10-19 | 4.99 | 5.10 | 4.97 | 4.98 | 4.69 | qfq | 20,291,091 | 101,854,156 | -0.40% |
| 2023-10-18 | 5.12 | 5.14 | 5.00 | 5.00 | 4.71 | qfq | 30,159,242 | 152,004,736 | -2.53% |
| 2023-10-17 | 5.32 | 5.34 | 5.12 | 5.13 | 4.83 | qfq | 41,021,692 | 212,985,963 | -4.11% |
| 2023-10-16 | 5.26 | 5.42 | 5.23 | 5.35 | 5.04 | qfq | 56,745,269 | 304,218,514 | 1.71% |
| 2023-10-13 | 5.23 | 5.34 | 5.20 | 5.26 | 4.95 | qfq | 36,311,060 | 191,152,570 | 0.19% |
| 2023-10-12 | 5.30 | 5.35 | 5.17 | 5.25 | 4.94 | qfq | 37,143,800 | 194,766,914 | -0.57% |
| 2023-10-11 | 5.50 | 5.59 | 5.24 | 5.28 | 4.97 | qfq | 86,926,418 | 466,484,668 | -1.31% |
| 2023-10-10 | 4.81 | 5.35 | 4.80 | 5.35 | 5.04 | qfq | 70,270,735 | 370,649,369 | 10.08% |
| 2023-10-09 | 5.21 | 5.21 | 4.86 | 4.86 | 4.58 | qfq | 77,078,714 | 379,594,304 | -10.00% |
| 2023-09-28 | 5.51 | 5.56 | 5.32 | 5.40 | 5.09 | qfq | 75,124,983 | 405,045,416 | -3.40% |
| 2023-09-27 | 5.41 | 5.82 | 5.33 | 5.59 | 5.26 | qfq | 109,878,501 | 611,110,993 | 3.33% |
| 2023-09-26 | 5.40 | 5.53 | 5.32 | 5.41 | 5.10 | qfq | 68,820,727 | 371,876,880 | -1.99% |
| 2023-09-25 | 5.41 | 5.70 | 5.35 | 5.52 | 5.20 | qfq | 119,334,768 | 658,444,260 | -0.18% |
| 2023-09-22 | 5.04 | 5.53 | 4.97 | 5.53 | 5.21 | qfq | 114,389,308 | 607,976,460 | 9.94% |
| 2023-09-21 | 5.11 | 5.15 | 4.97 | 5.03 | 4.74 | qfq | 48,424,170 | 243,877,772 | -1.37% |
| 2023-09-20 | 5.23 | 5.42 | 5.10 | 5.10 | 4.80 | qfq | 70,603,436 | 366,530,297 | -3.59% |
| 2023-09-19 | 5.32 | 5.47 | 5.19 | 5.29 | 4.98 | qfq | 106,464,373 | 567,112,740 | -0.56% |
| 2023-09-18 | 4.84 | 5.32 | 4.79 | 5.32 | 5.01 | qfq | 100,561,462 | 526,280,524 | 9.92% |
| 2023-09-15 | 4.83 | 4.87 | 4.81 | 4.84 | 4.56 | qfq | 5,847,300 | 28,264,228 | 0.41% |
| 2023-09-14 | 4.88 | 4.88 | 4.79 | 4.82 | 4.54 | qfq | 6,322,254 | 30,542,013 | -1.23% |
| 2023-09-13 | 4.90 | 4.95 | 4.84 | 4.88 | 4.60 | qfq | 7,827,811 | 38,238,160 | -1.01% |
| 2023-09-12 | 4.93 | 4.96 | 4.89 | 4.93 | 4.64 | qfq | 8,111,437 | 39,992,551 | -0.20% |
| 2023-09-11 | 4.78 | 4.97 | 4.74 | 4.94 | 4.65 | qfq | 18,406,542 | 89,999,173 | 3.56% |
| 2023-09-08 | 4.79 | 4.81 | 4.73 | 4.77 | 4.49 | qfq | 6,499,576 | 31,001,108 | -0.83% |
| 2023-09-07 | 4.85 | 4.92 | 4.81 | 4.81 | 4.53 | qfq | 8,430,500 | 41,051,830 | -1.03% |
| 2023-09-06 | 4.88 | 4.89 | 4.83 | 4.86 | 4.58 | qfq | 8,848,400 | 42,903,305 | -0.61% |
| 2023-09-05 | 5.01 | 5.02 | 4.86 | 4.89 | 4.61 | qfq | 12,862,708 | 63,060,844 | -2.40% |
| 2023-09-04 | 4.93 | 5.07 | 4.92 | 5.01 | 4.72 | qfq | 18,104,387 | 90,305,199 | 2.24% |
| 2023-09-01 | 4.77 | 4.94 | 4.77 | 4.90 | 4.61 | qfq | 19,618,042 | 95,553,973 | 2.94% |
| 2023-08-31 | 4.84 | 4.87 | 4.71 | 4.76 | 4.48 | qfq | 15,413,900 | 73,498,549 | -0.42% |
| 2023-08-30 | 4.84 | 4.88 | 4.76 | 4.78 | 4.50 | qfq | 10,546,700 | 50,638,769 | -1.44% |
| 2023-08-29 | 4.77 | 4.87 | 4.75 | 4.85 | 4.57 | qfq | 11,690,129 | 56,447,510 | 1.25% |
| 2023-08-28 | 4.84 | 4.91 | 4.77 | 4.79 | 4.51 | qfq | 21,010,653 | 101,733,722 | 3.23% |
| 2023-08-25 | 4.65 | 4.74 | 4.60 | 4.64 | 4.37 | qfq | 9,337,522 | 43,542,329 | -0.43% |
| 2023-08-24 | 4.72 | 4.72 | 4.64 | 4.66 | 4.39 | qfq | 8,528,176 | 39,915,979 | -0.85% |
| 2023-08-23 | 4.77 | 4.78 | 4.68 | 4.70 | 4.43 | qfq | 9,352,651 | 44,295,688 | -2.08% |
| 2023-08-22 | 4.81 | 4.83 | 4.71 | 4.80 | 4.52 | qfq | 10,671,900 | 50,792,714 | 0.21% |
| 2023-08-21 | 4.75 | 4.87 | 4.74 | 4.79 | 4.51 | qfq | 11,608,700 | 55,977,133 | 0.42% |
| 2023-08-18 | 4.85 | 4.90 | 4.77 | 4.77 | 4.49 | qfq | 10,074,996 | 48,632,984 | -1.24% |
| 2023-08-17 | 4.82 | 4.86 | 4.76 | 4.83 | 4.55 | qfq | 11,407,442 | 54,982,214 | 0.21% |
| 2023-08-16 | 4.77 | 4.88 | 4.74 | 4.82 | 4.54 | qfq | 10,266,401 | 49,497,743 | 0.84% |
| 2023-08-15 | 4.83 | 4.84 | 4.74 | 4.78 | 4.50 | qfq | 8,429,116 | 40,238,125 | -0.83% |
| 2023-08-14 | 4.73 | 4.85 | 4.72 | 4.82 | 4.54 | qfq | 15,354,775 | 73,423,215 | 1.05% |
| 2023-08-11 | 4.88 | 4.93 | 4.77 | 4.77 | 4.49 | qfq | 13,822,894 | 66,768,999 | -2.05% |
| 2023-08-10 | 4.89 | 4.90 | 4.84 | 4.87 | 4.59 | qfq | 8,553,600 | 41,668,473 | 0.00% |
| 2023-08-09 | 4.90 | 4.94 | 4.84 | 4.87 | 4.59 | qfq | 11,045,100 | 53,916,559 | -0.61% |
| 2023-08-08 | 4.95 | 4.97 | 4.87 | 4.90 | 4.61 | qfq | 12,615,100 | 61,986,811 | -1.01% |
| 2023-08-07 | 5.04 | 5.05 | 4.92 | 4.95 | 4.66 | qfq | 14,946,987 | 74,269,592 | -2.17% |
| 2023-08-04 | 5.08 | 5.17 | 5.05 | 5.06 | 4.77 | qfq | 15,791,885 | 80,369,982 | -0.20% |
| 2023-08-03 | 5.06 | 5.11 | 5.00 | 5.07 | 4.78 | qfq | 16,100,211 | 81,344,793 | -0.20% |
| 2023-08-02 | 5.12 | 5.16 | 5.06 | 5.08 | 4.78 | qfq | 15,235,673 | 77,732,700 | -0.20% |
| 2023-08-01 | 5.14 | 5.15 | 5.05 | 5.09 | 4.79 | qfq | 18,938,410 | 96,501,861 | -0.59% |
| 2023-07-31 | 5.06 | 5.14 | 5.03 | 5.12 | 4.82 | qfq | 23,432,651 | 119,143,417 | 1.59% |
| 2023-07-28 | 4.96 | 5.07 | 4.92 | 5.04 | 4.75 | qfq | 24,460,456 | 122,734,120 | 1.41% |
| 2023-07-27 | 4.98 | 5.05 | 4.93 | 4.97 | 4.68 | qfq | 22,153,739 | 110,383,474 | 0.20% |
| 2023-07-26 | 4.97 | 5.04 | 4.94 | 4.96 | 4.67 | qfq | 30,460,305 | 151,712,138 | 0.40% |
| 2023-07-25 | 4.80 | 4.94 | 4.78 | 4.94 | 4.65 | qfq | 30,473,002 | 149,087,965 | 3.35% |
| 2023-07-24 | 4.89 | 4.89 | 4.71 | 4.78 | 4.50 | qfq | 15,792,159 | 75,512,357 | 0.21% |
| 2023-07-21 | 4.72 | 4.80 | 4.72 | 4.77 | 4.49 | qfq | 13,389,230 | 63,700,427 | 0.85% |
| 2023-07-20 | 4.80 | 4.80 | 4.72 | 4.73 | 4.45 | qfq | 10,967,704 | 52,166,216 | -1.25% |
| 2023-07-19 | 4.76 | 4.80 | 4.75 | 4.79 | 4.51 | qfq | 9,030,493 | 43,132,458 | 0.63% |
| 2023-07-18 | 4.76 | 4.77 | 4.70 | 4.76 | 4.48 | qfq | 7,798,092 | 36,920,770 | -0.21% |