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
清新环境002573.SZ
最近收盘价3.172026-07-17
最近交易日2026-07-17
成交量（股）10,022,205
成交额（元）32,074,471
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.100673 | — | — | — | 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 | 3.20 | 3.27 | 3.14 | 3.17 | 3.17 | qfq | 10,022,205 | 32,074,471 | -1.25% |
| 2026-07-16 | 3.20 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 8,981,674 | 28,886,069 | 0.00% |
| 2026-07-15 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | qfq | 9,754,300 | 31,255,533 | 1.58% |
| 2026-07-14 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | qfq | 9,970,300 | 31,268,008 | 2.27% |
| 2026-07-13 | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 10,440,625 | 32,266,591 | -0.32% |
| 2026-07-10 | 3.07 | 3.14 | 3.01 | 3.10 | 3.10 | qfq | 8,630,160 | 26,690,561 | 0.98% |
| 2026-07-09 | 3.07 | 3.11 | 3.03 | 3.07 | 3.07 | qfq | 6,730,325 | 20,656,944 | -0.65% |
| 2026-07-08 | 3.05 | 3.11 | 3.00 | 3.09 | 3.09 | qfq | 8,310,301 | 25,535,649 | 1.31% |
| 2026-07-07 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 6,381,183 | 19,535,288 | -1.29% |
| 2026-07-06 | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | qfq | 5,670,101 | 17,551,422 | 0.00% |
| 2026-07-03 | 3.03 | 3.10 | 3.03 | 3.09 | 3.09 | qfq | 8,750,500 | 26,869,005 | 1.98% |
| 2026-07-02 | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | qfq | 9,429,400 | 28,602,458 | 0.66% |
| 2026-07-01 | 2.94 | 3.04 | 2.91 | 3.01 | 3.01 | qfq | 9,622,692 | 28,703,642 | 2.38% |
| 2026-06-30 | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 8,400,900 | 24,728,735 | -1.01% |
| 2026-06-29 | 2.98 | 3.00 | 2.87 | 2.97 | 2.97 | qfq | 11,656,200 | 34,237,265 | -0.34% |
| 2026-06-26 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | qfq | 8,847,143 | 26,644,606 | -1.97% |
| 2026-06-25 | 3.05 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 9,050,898 | 27,421,890 | -0.98% |
| 2026-06-24 | 3.18 | 3.18 | 3.06 | 3.07 | 3.07 | qfq | 9,859,800 | 30,576,682 | -4.06% |
| 2026-06-23 | 3.16 | 3.25 | 3.14 | 3.20 | 3.20 | qfq | 10,601,401 | 34,090,540 | 0.63% |
| 2026-06-22 | 3.17 | 3.18 | 3.07 | 3.18 | 3.18 | qfq | 11,156,483 | 34,787,462 | 0.63% |
| 2026-06-18 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 6,372,698 | 20,161,484 | -1.25% |
| 2026-06-17 | 3.26 | 3.28 | 3.19 | 3.20 | 3.20 | qfq | 7,727,004 | 24,844,510 | -1.54% |
| 2026-06-16 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 4,882,500 | 15,863,539 | -0.61% |
| 2026-06-15 | 3.27 | 3.34 | 3.23 | 3.27 | 3.27 | qfq | 9,141,266 | 29,985,184 | 0.31% |
| 2026-06-12 | 3.22 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 7,680,100 | 24,853,719 | 1.88% |
| 2026-06-11 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | qfq | 7,642,900 | 24,560,854 | -1.84% |
| 2026-06-10 | 3.27 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 8,742,698 | 28,251,004 | -0.91% |
| 2026-06-09 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | qfq | 5,883,700 | 19,326,109 | -0.60% |
| 2026-06-08 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | qfq | 8,500,999 | 28,180,124 | -1.78% |
| 2026-06-05 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | qfq | 6,103,011 | 20,576,114 | 0.30% |
| 2026-06-04 | 3.39 | 3.42 | 3.34 | 3.36 | 3.36 | qfq | 7,246,200 | 24,389,896 | -0.88% |
| 2026-06-03 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 7,263,560 | 24,630,577 | -1.74% |
| 2026-06-02 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | qfq | 7,949,600 | 27,484,600 | -1.71% |
| 2026-06-01 | 3.41 | 3.52 | 3.38 | 3.51 | 3.51 | qfq | 11,586,934 | 40,236,646 | 3.24% |
| 2026-05-29 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | qfq | 8,026,900 | 27,373,830 | 0.59% |
| 2026-05-28 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 6,020,456 | 20,377,616 | 0.30% |
| 2026-05-27 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 6,322,560 | 21,354,167 | -0.88% |
| 2026-05-26 | 3.44 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 6,501,502 | 22,085,422 | -0.87% |
| 2026-05-25 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | qfq | 6,575,599 | 22,641,905 | 0.59% |
| 2026-05-22 | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | qfq | 7,543,700 | 25,569,898 | 1.49% |
| 2026-05-21 | 3.44 | 3.47 | 3.36 | 3.36 | 3.36 | qfq | 8,992,084 | 30,779,065 | -2.33% |
| 2026-05-20 | 3.53 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 10,027,200 | 34,597,836 | -2.27% |
| 2026-05-19 | 3.48 | 3.53 | 3.45 | 3.52 | 3.52 | qfq | 8,708,082 | 30,443,916 | 1.73% |
| 2026-05-18 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | qfq | 9,873,920 | 34,030,975 | -0.57% |
| 2026-05-15 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | qfq | 10,518,827 | 36,792,525 | -1.69% |
| 2026-05-14 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | qfq | 9,324,202 | 33,270,697 | -1.67% |
| 2026-05-13 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | qfq | 10,098,900 | 36,384,069 | 0.28% |
| 2026-05-12 | 3.63 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 10,472,145 | 37,755,072 | -1.37% |
| 2026-05-11 | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | qfq | 19,217,601 | 69,737,960 | -0.82% |
| 2026-05-08 | 3.68 | 3.79 | 3.66 | 3.67 | 3.67 | qfq | 13,527,801 | 50,209,893 | 0.00% |
| 2026-05-07 | 3.72 | 3.74 | 3.65 | 3.67 | 3.67 | qfq | 12,639,201 | 46,611,233 | -1.34% |
| 2026-05-06 | 3.72 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 15,460,300 | 57,710,011 | -0.53% |
| 2026-04-30 | 3.66 | 3.79 | 3.63 | 3.74 | 3.74 | qfq | 21,907,223 | 82,045,821 | 3.31% |
| 2026-04-29 | 3.52 | 3.64 | 3.49 | 3.62 | 3.62 | qfq | 11,736,811 | 42,256,983 | 3.13% |
| 2026-04-28 | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | qfq | 10,470,200 | 36,747,127 | 0.29% |
| 2026-04-27 | 3.60 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 16,426,100 | 57,543,176 | -3.05% |
| 2026-04-24 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | qfq | 9,704,911 | 34,961,952 | 0.28% |
| 2026-04-23 | 3.61 | 3.61 | 3.54 | 3.60 | 3.60 | qfq | 9,363,200 | 33,531,235 | -0.28% |
| 2026-04-22 | 3.54 | 3.61 | 3.53 | 3.61 | 3.61 | qfq | 10,187,197 | 36,542,216 | 1.69% |
| 2026-04-21 | 3.53 | 3.56 | 3.50 | 3.55 | 3.55 | qfq | 8,814,600 | 31,171,100 | 0.57% |
| 2026-04-20 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | qfq | 6,335,200 | 22,275,118 | 0.57% |
| 2026-04-17 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 10,969,500 | 38,697,741 | -2.23% |
| 2026-04-16 | 3.56 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 9,672,600 | 34,420,836 | 0.84% |
| 2026-04-15 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 12,432,200 | 44,336,662 | -1.11% |
| 2026-04-14 | 3.64 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 12,043,300 | 43,299,144 | -0.83% |
| 2026-04-13 | 3.63 | 3.64 | 3.59 | 3.63 | 3.63 | qfq | 9,343,800 | 33,777,637 | 0.00% |
| 2026-04-10 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | qfq | 8,063,652 | 29,439,614 | 0.55% |
| 2026-04-09 | 3.66 | 3.68 | 3.58 | 3.61 | 3.61 | qfq | 10,868,700 | 39,419,696 | -1.90% |
| 2026-04-08 | 3.62 | 3.68 | 3.61 | 3.68 | 3.68 | qfq | 12,586,625 | 45,984,117 | 2.79% |
| 2026-04-07 | 3.53 | 3.60 | 3.47 | 3.58 | 3.58 | qfq | 13,307,300 | 47,293,345 | 1.99% |
| 2026-04-03 | 3.71 | 3.72 | 3.51 | 3.51 | 3.51 | qfq | 19,600,400 | 69,925,331 | -5.39% |
| 2026-04-02 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | qfq | 13,543,700 | 50,552,866 | -2.11% |
| 2026-04-01 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 13,580,264 | 51,847,216 | 0.26% |
| 2026-03-31 | 3.83 | 3.88 | 3.78 | 3.78 | 3.78 | qfq | 11,573,900 | 44,313,315 | -1.56% |
| 2026-03-30 | 3.81 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 11,083,037 | 42,324,313 | -0.26% |
| 2026-03-27 | 3.81 | 3.86 | 3.79 | 3.85 | 3.85 | qfq | 12,119,480 | 46,447,704 | 0.26% |
| 2026-03-26 | 3.91 | 3.92 | 3.81 | 3.84 | 3.84 | qfq | 14,163,900 | 54,588,077 | -1.54% |
| 2026-03-25 | 3.80 | 3.92 | 3.76 | 3.90 | 3.90 | qfq | 19,364,200 | 74,874,728 | 2.90% |
| 2026-03-24 | 3.70 | 3.80 | 3.63 | 3.79 | 3.79 | qfq | 19,964,386 | 74,198,022 | 4.41% |
| 2026-03-23 | 3.85 | 3.87 | 3.58 | 3.63 | 3.63 | qfq | 23,694,502 | 88,273,999 | -7.16% |
| 2026-03-20 | 3.99 | 4.06 | 3.91 | 3.91 | 3.91 | qfq | 12,668,426 | 50,291,701 | -1.51% |
| 2026-03-19 | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | qfq | 12,617,950 | 50,516,304 | -1.73% |
| 2026-03-18 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 10,980,300 | 44,197,453 | 0.00% |
| 2026-03-17 | 4.10 | 4.15 | 4.03 | 4.04 | 4.04 | qfq | 12,117,384 | 49,574,747 | -0.98% |
| 2026-03-16 | 4.10 | 4.15 | 4.05 | 4.08 | 4.08 | qfq | 13,217,800 | 53,939,626 | -0.73% |
| 2026-03-13 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 16,656,241 | 68,858,887 | -0.48% |
| 2026-03-12 | 4.16 | 4.16 | 4.11 | 4.13 | 4.13 | qfq | 13,057,620 | 53,979,809 | -0.72% |
| 2026-03-11 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | qfq | 18,219,200 | 74,705,854 | 1.71% |
| 2026-03-10 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 15,793,102 | 64,736,723 | -0.49% |
| 2026-03-09 | 4.15 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 25,821,441 | 106,630,987 | 1.23% |
| 2026-03-06 | 3.95 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 18,657,802 | 74,997,398 | 2.53% |
| 2026-03-05 | 3.99 | 4.02 | 3.90 | 3.96 | 3.96 | qfq | 14,121,802 | 55,755,385 | 1.28% |
| 2026-03-04 | 3.99 | 4.03 | 3.89 | 3.91 | 3.91 | qfq | 28,911,946 | 114,383,484 | -2.98% |
| 2026-03-03 | 4.05 | 4.26 | 4.00 | 4.03 | 4.03 | qfq | 34,702,941 | 142,156,920 | 0.75% |
| 2026-03-02 | 3.97 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 18,435,330 | 73,766,641 | -0.50% |
| 2026-02-27 | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | qfq | 20,075,459 | 80,611,620 | 1.01% |
| 2026-02-26 | 3.94 | 4.06 | 3.87 | 3.98 | 3.98 | qfq | 21,942,471 | 86,872,184 | 1.53% |
| 2026-02-25 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 10,930,871 | 42,979,072 | 0.77% |
| 2026-02-24 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 10,935,973 | 42,319,795 | 2.91% |
| 2026-02-13 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 8,960,400 | 34,060,122 | -1.31% |
| 2026-02-12 | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | qfq | 7,725,026 | 29,813,839 | -1.79% |
| 2026-02-11 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 6,760,900 | 26,462,099 | -0.26% |
| 2026-02-10 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 6,259,000 | 24,508,338 | 0.00% |
| 2026-02-09 | 3.88 | 3.93 | 3.88 | 3.91 | 3.91 | qfq | 9,535,090 | 37,253,017 | 1.30% |
| 2026-02-06 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 7,749,702 | 30,007,638 | 0.52% |
| 2026-02-05 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | qfq | 8,097,995 | 31,183,185 | -0.78% |
| 2026-02-04 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | qfq | 14,528,958 | 55,832,742 | 2.65% |
| 2026-02-03 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | qfq | 10,531,760 | 39,832,392 | 0.53% |
| 2026-02-02 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | qfq | 13,187,663 | 50,053,478 | -2.09% |
| 2026-01-30 | 3.90 | 3.92 | 3.80 | 3.83 | 3.83 | qfq | 23,063,482 | 88,671,833 | -3.53% |
| 2026-01-29 | 3.97 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 13,357,595 | 53,084,326 | -0.50% |
| 2026-01-28 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 14,030,633 | 55,732,214 | 1.27% |
| 2026-01-27 | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | qfq | 11,722,968 | 46,139,816 | -1.01% |
| 2026-01-26 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 16,077,560 | 63,726,012 | 0.25% |
| 2026-01-23 | 3.93 | 4.06 | 3.91 | 3.97 | 3.97 | qfq | 21,406,301 | 85,198,810 | 1.02% |
| 2026-01-22 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | qfq | 11,781,277 | 45,938,893 | 1.81% |
| 2026-01-21 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 11,101,615 | 42,824,189 | -0.77% |
| 2026-01-20 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | qfq | 11,898,171 | 46,093,365 | 0.78% |
| 2026-01-19 | 3.83 | 3.86 | 3.80 | 3.86 | 3.86 | qfq | 14,976,734 | 57,460,971 | 0.78% |
| 2026-01-16 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | qfq | 11,519,567 | 44,039,253 | 0.26% |
| 2026-01-15 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | qfq | 10,630,749 | 40,631,783 | -1.04% |
| 2026-01-14 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 20,693,370 | 79,383,841 | 0.78% |
| 2026-01-13 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 11,823,463 | 45,263,013 | 0.00% |
| 2026-01-12 | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | qfq | 12,447,013 | 47,473,152 | 0.52% |
| 2026-01-09 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | qfq | 9,030,480 | 34,422,798 | 0.00% |
| 2026-01-08 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 6,865,500 | 26,091,162 | 0.26% |
| 2026-01-07 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | qfq | 7,843,411 | 29,790,511 | -0.78% |
| 2026-01-06 | 3.80 | 3.84 | 3.76 | 3.83 | 3.83 | qfq | 12,202,530 | 46,501,684 | 1.59% |
| 2026-01-05 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | qfq | 6,968,420 | 26,295,438 | 0.80% |
| 2025-12-31 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 7,139,797 | 26,658,224 | -0.27% |
| 2025-12-30 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 5,786,131 | 21,674,549 | -0.27% |
| 2025-12-29 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | qfq | 5,115,371 | 19,326,651 | -0.53% |
| 2025-12-26 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | qfq | 4,317,800 | 16,382,782 | -0.79% |
| 2025-12-25 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | qfq | 4,818,800 | 18,308,912 | 0.53% |
| 2025-12-24 | 3.77 | 3.80 | 3.75 | 3.79 | 3.79 | qfq | 4,944,004 | 18,708,984 | 0.53% |
| 2025-12-23 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | qfq | 5,785,300 | 21,795,336 | -0.79% |
| 2025-12-22 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | qfq | 6,843,102 | 26,010,401 | 0.26% |
| 2025-12-19 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | qfq | 7,126,510 | 26,945,323 | 1.07% |
| 2025-12-18 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | qfq | 5,583,502 | 20,937,431 | 0.54% |
| 2025-12-17 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 8,656,001 | 32,129,107 | 0.27% |
| 2025-12-16 | 3.77 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 7,614,702 | 28,422,817 | -1.06% |
| 2025-12-15 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 6,677,897 | 25,084,777 | 0.27% |
| 2025-12-12 | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 11,353,700 | 42,869,563 | -1.06% |
| 2025-12-11 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | qfq | 9,687,200 | 36,863,768 | -1.30% |
| 2025-12-10 | 3.85 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 12,103,000 | 46,369,544 | -0.26% |
| 2025-12-09 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 9,669,200 | 37,456,879 | -2.04% |
| 2025-12-08 | 3.91 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 12,808,902 | 50,602,763 | 1.03% |
| 2025-12-05 | 3.84 | 3.90 | 3.80 | 3.89 | 3.89 | qfq | 11,010,813 | 42,474,565 | 1.83% |
| 2025-12-04 | 3.86 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 7,738,100 | 29,665,521 | -1.04% |
| 2025-12-03 | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 9,300,701 | 35,810,915 | 0.00% |
| 2025-12-02 | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | qfq | 9,665,000 | 37,243,106 | 0.00% |
| 2025-12-01 | 3.87 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 11,365,900 | 43,905,614 | -0.26% |
| 2025-11-28 | 3.80 | 3.87 | 3.78 | 3.87 | 3.87 | qfq | 14,987,928 | 57,525,585 | 1.84% |
| 2025-11-27 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 10,789,325 | 41,053,853 | 0.00% |
| 2025-11-26 | 3.81 | 3.85 | 3.79 | 3.80 | 3.80 | qfq | 14,317,902 | 54,629,613 | -0.26% |
| 2025-11-25 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | qfq | 17,439,305 | 66,600,315 | -0.26% |
| 2025-11-24 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 18,465,500 | 70,771,511 | -0.78% |
| 2025-11-21 | 4.06 | 4.07 | 3.83 | 3.85 | 3.85 | qfq | 19,083,100 | 75,018,962 | -5.64% |
| 2025-11-20 | 4.09 | 4.10 | 4.04 | 4.08 | 4.08 | qfq | 9,093,092 | 37,027,085 | 0.49% |
| 2025-11-19 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 8,672,094 | 35,397,592 | -1.69% |
| 2025-11-18 | 4.22 | 4.22 | 4.10 | 4.13 | 4.13 | qfq | 10,446,300 | 43,196,387 | -1.67% |
| 2025-11-17 | 4.21 | 4.22 | 4.15 | 4.20 | 4.20 | qfq | 8,704,243 | 36,394,825 | 0.00% |
| 2025-11-14 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | qfq | 9,107,919 | 38,292,836 | 0.48% |
| 2025-11-13 | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 9,511,900 | 39,651,744 | 0.00% |
| 2025-11-12 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | qfq | 8,234,101 | 34,379,889 | -0.24% |
| 2025-11-11 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | qfq | 9,591,115 | 40,165,067 | 0.24% |
| 2025-11-10 | 4.19 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 9,694,794 | 40,390,668 | 0.24% |
| 2025-11-07 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 11,539,402 | 47,974,886 | 1.46% |
| 2025-11-06 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 7,049,996 | 28,977,771 | -0.24% |
| 2025-11-05 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 11,789,397 | 48,480,070 | 0.98% |
| 2025-11-04 | 4.05 | 4.11 | 4.04 | 4.08 | 4.08 | qfq | 12,545,600 | 51,119,344 | 0.74% |
| 2025-11-03 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 12,159,900 | 49,182,605 | 1.25% |
| 2025-10-31 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 12,545,600 | 50,089,264 | 0.00% |
| 2025-10-30 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | qfq | 8,862,386 | 35,512,352 | -0.50% |
| 2025-10-29 | 4.02 | 4.03 | 3.98 | 4.02 | 4.02 | qfq | 11,177,900 | 44,718,709 | 0.00% |
| 2025-10-28 | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | qfq | 7,301,202 | 29,467,437 | -0.50% |
| 2025-10-27 | 4.02 | 4.09 | 4.00 | 4.04 | 4.04 | qfq | 13,518,142 | 54,681,154 | 0.25% |
| 2025-10-24 | 4.11 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 12,959,803 | 52,620,614 | -2.18% |
| 2025-10-23 | 4.05 | 4.13 | 4.04 | 4.12 | 4.12 | qfq | 18,450,366 | 75,279,563 | 1.48% |
| 2025-10-22 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | qfq | 12,960,103 | 52,426,617 | 0.74% |
| 2025-10-21 | 3.96 | 4.03 | 3.95 | 4.03 | 4.03 | qfq | 13,142,420 | 52,604,081 | 1.77% |
| 2025-10-20 | 3.93 | 3.96 | 3.89 | 3.96 | 3.96 | qfq | 8,841,155 | 34,738,169 | 1.54% |
| 2025-10-17 | 3.93 | 3.96 | 3.90 | 3.90 | 3.90 | qfq | 10,224,921 | 40,132,872 | -0.51% |
| 2025-10-16 | 3.96 | 3.96 | 3.91 | 3.92 | 3.92 | qfq | 7,266,800 | 28,539,466 | -0.76% |
| 2025-10-15 | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 9,987,153 | 39,517,996 | 0.25% |
| 2025-10-14 | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 9,840,300 | 38,769,300 | -0.25% |
| 2025-10-13 | 3.89 | 3.95 | 3.82 | 3.95 | 3.95 | qfq | 9,389,412 | 36,610,113 | 0.25% |
| 2025-10-10 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | qfq | 11,621,848 | 45,678,204 | 1.81% |
| 2025-10-09 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | qfq | 7,926,624 | 30,511,563 | 1.31% |
| 2025-09-30 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | qfq | 6,538,400 | 25,043,389 | -0.52% |
| 2025-09-29 | 3.82 | 3.84 | 3.75 | 3.84 | 3.84 | qfq | 7,458,183 | 28,416,962 | 0.52% |
| 2025-09-26 | 3.81 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 5,442,227 | 20,782,754 | 0.53% |
| 2025-09-25 | 3.83 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 7,320,113 | 27,905,577 | -0.52% |
| 2025-09-24 | 3.79 | 3.84 | 3.78 | 3.82 | 3.82 | qfq | 7,973,284 | 30,402,199 | 0.26% |
| 2025-09-23 | 3.84 | 3.86 | 3.72 | 3.81 | 3.81 | qfq | 14,791,856 | 55,883,347 | -1.55% |
| 2025-09-22 | 3.90 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 10,781,300 | 41,731,852 | -1.28% |
| 2025-09-19 | 3.98 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 15,687,284 | 61,568,008 | -1.51% |
| 2025-09-18 | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 18,558,617 | 74,441,712 | -1.97% |
| 2025-09-17 | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 18,221,217 | 74,489,575 | -2.17% |
| 2025-09-16 | 4.04 | 4.15 | 4.02 | 4.15 | 4.15 | qfq | 12,304,180 | 50,070,496 | 2.72% |
| 2025-09-15 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 11,666,580 | 47,177,691 | -0.74% |
| 2025-09-12 | 4.09 | 4.10 | 4.05 | 4.07 | 4.07 | qfq | 12,953,604 | 52,785,006 | -0.25% |
| 2025-09-11 | 4.07 | 4.10 | 4.01 | 4.08 | 4.08 | qfq | 13,016,202 | 52,705,484 | 0.00% |
| 2025-09-10 | 4.09 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 10,682,751 | 43,533,073 | -0.49% |
| 2025-09-09 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | qfq | 13,123,310 | 53,740,036 | 0.00% |
| 2025-09-08 | 4.01 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 14,645,901 | 59,683,521 | 2.24% |
| 2025-09-05 | 4.04 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 12,912,600 | 51,610,778 | -0.50% |
| 2025-09-04 | 3.99 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 14,068,700 | 56,408,219 | 1.51% |
| 2025-09-03 | 4.10 | 4.11 | 3.96 | 3.97 | 3.97 | qfq | 14,431,690 | 57,898,651 | -2.93% |
| 2025-09-02 | 4.13 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 11,718,658 | 47,847,753 | -0.24% |
| 2025-09-01 | 4.11 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 12,532,271 | 51,231,871 | 0.49% |
| 2025-08-29 | 4.06 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 20,337,600 | 83,631,362 | 0.74% |
| 2025-08-28 | 4.06 | 4.12 | 3.96 | 4.05 | 4.05 | qfq | 16,286,291 | 65,880,998 | -0.74% |
| 2025-08-27 | 4.15 | 4.21 | 4.07 | 4.08 | 4.08 | qfq | 14,821,726 | 61,461,068 | -1.92% |
| 2025-08-26 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | qfq | 16,913,952 | 70,237,982 | 1.71% |
| 2025-08-25 | 4.07 | 4.10 | 4.06 | 4.09 | 4.09 | qfq | 11,382,249 | 46,416,232 | 0.49% |
| 2025-08-22 | 4.06 | 4.08 | 4.01 | 4.07 | 4.07 | qfq | 12,073,396 | 48,747,453 | 0.00% |
| 2025-08-21 | 4.04 | 4.07 | 4.01 | 4.07 | 4.07 | qfq | 11,102,644 | 44,955,396 | 0.99% |
| 2025-08-20 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 9,246,800 | 37,057,840 | 1.00% |
| 2025-08-19 | 3.97 | 4.01 | 3.95 | 3.99 | 3.99 | qfq | 8,522,703 | 33,963,748 | 0.50% |
| 2025-08-18 | 3.96 | 4.01 | 3.95 | 3.97 | 3.97 | qfq | 11,742,603 | 46,758,850 | 0.25% |
| 2025-08-15 | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | qfq | 11,162,372 | 44,342,359 | -0.25% |
| 2025-08-14 | 4.05 | 4.07 | 3.97 | 3.97 | 3.97 | qfq | 12,736,300 | 51,178,396 | -1.98% |
| 2025-08-13 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | qfq | 10,009,800 | 40,720,244 | -0.98% |
| 2025-08-12 | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | qfq | 6,850,900 | 28,041,903 | -0.24% |
| 2025-08-11 | 4.11 | 4.12 | 4.08 | 4.10 | 4.10 | qfq | 10,832,544 | 44,376,909 | 0.24% |
| 2025-08-08 | 4.06 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 9,036,800 | 36,806,979 | 0.99% |
| 2025-08-07 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 7,772,300 | 31,455,553 | 0.00% |
| 2025-08-06 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 7,998,400 | 32,393,246 | -0.49% |
| 2025-08-05 | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | qfq | 8,270,940 | 33,694,427 | 0.00% |
| 2025-08-04 | 4.03 | 4.07 | 4.00 | 4.07 | 4.07 | qfq | 8,465,204 | 34,265,692 | 0.74% |
| 2025-08-01 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 9,595,844 | 38,795,438 | 0.50% |
| 2025-07-31 | 4.11 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 13,400,944 | 54,035,713 | -1.95% |
| 2025-07-30 | 4.08 | 4.13 | 4.06 | 4.10 | 4.10 | qfq | 10,985,100 | 44,948,064 | 0.49% |
| 2025-07-29 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 11,031,600 | 44,963,823 | -0.73% |
| 2025-07-28 | 4.13 | 4.14 | 4.09 | 4.11 | 4.11 | qfq | 8,743,508 | 35,931,114 | -0.48% |
| 2025-07-25 | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | qfq | 8,776,058 | 36,454,713 | -0.96% |
| 2025-07-24 | 4.13 | 4.18 | 4.12 | 4.17 | 4.17 | qfq | 10,753,343 | 44,724,882 | 0.97% |
| 2025-07-23 | 4.13 | 4.17 | 4.10 | 4.13 | 4.13 | qfq | 12,159,300 | 50,304,475 | -0.48% |
| 2025-07-22 | 4.08 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 18,183,294 | 74,959,987 | 1.72% |
| 2025-07-21 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | qfq | 16,815,600 | 68,201,658 | 2.77% |
| 2025-07-18 | 3.96 | 3.97 | 3.93 | 3.97 | 3.97 | qfq | 8,060,994 | 31,879,287 | 0.25% |
| 2025-07-17 | 3.94 | 3.97 | 3.93 | 3.96 | 3.96 | qfq | 8,118,300 | 31,999,019 | 0.25% |
| 2025-07-16 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 9,592,500 | 37,849,548 | 0.25% |
| 2025-07-15 | 4.03 | 4.04 | 3.93 | 3.94 | 3.94 | qfq | 14,750,176 | 58,534,844 | -2.48% |
| 2025-07-14 | 4.02 | 4.08 | 3.99 | 4.04 | 4.04 | qfq | 15,035,265 | 60,696,080 | 0.00% |
| 2025-07-11 | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | qfq | 9,762,500 | 39,580,251 | -0.74% |
| 2025-07-10 | 4.02 | 4.07 | 4.01 | 4.07 | 4.07 | qfq | 11,876,602 | 48,114,708 | 1.24% |
| 2025-07-09 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | qfq | 7,972,951 | 32,117,769 | 0.00% |
| 2025-07-08 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | qfq | 8,161,600 | 32,634,680 | 0.50% |
| 2025-07-07 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | qfq | 7,244,300 | 28,863,388 | 0.76% |
| 2025-07-04 | 3.99 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 11,508,500 | 45,951,822 | -0.75% |
| 2025-07-03 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 11,770,600 | 47,131,000 | -0.74% |
| 2025-07-02 | 3.94 | 4.05 | 3.93 | 4.03 | 4.03 | qfq | 18,592,872 | 74,515,247 | 2.28% |
| 2025-07-01 | 3.93 | 3.95 | 3.90 | 3.94 | 3.94 | qfq | 5,725,457 | 22,482,674 | 0.25% |
| 2025-06-30 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | qfq | 5,327,700 | 20,965,528 | 0.26% |
| 2025-06-27 | 3.90 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 6,843,100 | 26,869,704 | 0.00% |
| 2025-06-26 | 3.92 | 3.98 | 3.91 | 3.92 | 3.92 | qfq | 7,966,036 | 31,368,225 | -0.76% |
| 2025-06-25 | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | qfq | 10,564,700 | 41,545,665 | 0.77% |
| 2025-06-24 | 3.86 | 3.92 | 3.82 | 3.92 | 3.92 | qfq | 8,741,520 | 33,969,356 | 0.77% |
| 2025-06-23 | 3.80 | 3.91 | 3.75 | 3.89 | 3.89 | qfq | 10,823,000 | 41,751,468 | 2.64% |
| 2025-06-20 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 4,863,565 | 18,513,486 | -0.26% |
| 2025-06-19 | 3.86 | 3.86 | 3.76 | 3.80 | 3.80 | qfq | 9,854,848 | 37,461,216 | -1.55% |
| 2025-06-18 | 3.89 | 3.94 | 3.85 | 3.86 | 3.86 | qfq | 9,686,400 | 37,622,901 | -1.28% |
| 2025-06-17 | 3.90 | 3.92 | 3.85 | 3.91 | 3.91 | qfq | 7,760,492 | 30,143,404 | 0.51% |
| 2025-06-16 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 8,210,000 | 31,977,944 | 0.26% |
| 2025-06-13 | 3.86 | 3.92 | 3.85 | 3.88 | 3.88 | qfq | 10,265,400 | 39,868,105 | 0.26% |
| 2025-06-12 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | qfq | 7,575,302 | 29,254,093 | -0.51% |
| 2025-06-11 | 3.86 | 3.90 | 3.84 | 3.89 | 3.89 | qfq | 6,632,600 | 25,780,402 | 0.78% |
| 2025-06-10 | 3.92 | 3.94 | 3.82 | 3.86 | 3.86 | qfq | 12,623,172 | 49,003,264 | -1.28% |
| 2025-06-09 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | qfq | 8,784,001 | 34,310,079 | 0.00% |
| 2025-06-06 | 3.89 | 3.92 | 3.88 | 3.91 | 3.91 | qfq | 6,433,600 | 25,104,109 | 0.00% |
| 2025-06-05 | 3.91 | 3.92 | 3.88 | 3.91 | 3.91 | qfq | 8,276,228 | 32,257,532 | -0.26% |
| 2025-06-04 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | qfq | 11,335,000 | 44,128,012 | 0.26% |
| 2025-06-03 | 3.87 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 11,357,328 | 44,198,123 | -0.26% |
| 2025-05-30 | 4.02 | 4.06 | 3.91 | 3.92 | 3.92 | qfq | 16,420,881 | 65,195,429 | -1.26% |
| 2025-05-29 | 3.94 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 13,493,381 | 53,579,228 | 0.00% |
| 2025-05-28 | 3.99 | 4.11 | 3.95 | 3.97 | 3.97 | qfq | 18,321,900 | 73,536,250 | -0.50% |
| 2025-05-27 | 3.93 | 4.00 | 3.91 | 3.99 | 3.99 | qfq | 17,070,301 | 67,678,580 | 0.50% |
| 2025-05-26 | 3.92 | 4.05 | 3.91 | 3.97 | 3.97 | qfq | 22,342,400 | 88,709,876 | 1.79% |
| 2025-05-23 | 4.02 | 4.15 | 3.90 | 3.90 | 3.90 | qfq | 31,700,494 | 126,834,143 | -2.01% |
| 2025-05-22 | 4.08 | 4.11 | 3.98 | 3.98 | 3.98 | qfq | 29,453,421 | 118,760,895 | -3.16% |
| 2025-05-21 | 4.30 | 4.36 | 4.09 | 4.11 | 4.11 | qfq | 61,094,043 | 255,148,412 | -3.75% |
| 2025-05-20 | 3.87 | 4.27 | 3.82 | 4.27 | 4.27 | qfq | 35,155,824 | 146,414,235 | 10.05% |
| 2025-05-19 | 3.84 | 3.91 | 3.79 | 3.88 | 3.88 | qfq | 16,652,008 | 64,180,600 | 1.57% |
| 2025-05-16 | 3.77 | 3.95 | 3.76 | 3.82 | 3.82 | qfq | 23,173,400 | 88,975,633 | 2.14% |
| 2025-05-15 | 3.87 | 3.92 | 3.73 | 3.74 | 3.74 | qfq | 33,079,229 | 125,446,033 | -3.86% |
| 2025-05-14 | 3.70 | 4.06 | 3.66 | 3.89 | 3.89 | qfq | 46,724,728 | 182,068,190 | 5.42% |
| 2025-05-13 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 5,322,100 | 19,655,888 | 0.27% |
| 2025-05-12 | 3.70 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 7,036,300 | 25,772,295 | -0.27% |
| 2025-05-09 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 6,210,894 | 22,934,787 | 0.00% |
| 2025-05-08 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 5,257,500 | 19,370,450 | 0.27% |
| 2025-05-07 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | qfq | 8,584,600 | 31,655,187 | 0.55% |
| 2025-05-06 | 3.57 | 3.66 | 3.56 | 3.66 | 3.66 | qfq | 9,363,803 | 33,832,020 | 3.39% |
| 2025-04-30 | 3.57 | 3.61 | 3.54 | 3.54 | 3.54 | qfq | 6,105,800 | 21,860,655 | -1.39% |
| 2025-04-29 | 3.56 | 3.61 | 3.54 | 3.59 | 3.59 | qfq | 6,770,709 | 24,299,731 | 0.84% |
| 2025-04-28 | 3.63 | 3.63 | 3.53 | 3.56 | 3.56 | qfq | 6,451,404 | 22,988,593 | -1.93% |
| 2025-04-25 | 3.62 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 5,336,100 | 19,404,945 | 0.28% |
| 2025-04-24 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 6,387,108 | 23,065,115 | 0.28% |
| 2025-04-23 | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 5,577,000 | 20,182,299 | -0.55% |
| 2025-04-22 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | qfq | 6,851,600 | 24,736,809 | 1.11% |
| 2025-04-21 | 3.58 | 3.59 | 3.55 | 3.59 | 3.59 | qfq | 5,174,100 | 18,482,404 | 0.56% |
| 2025-04-18 | 3.58 | 3.59 | 3.53 | 3.57 | 3.57 | qfq | 5,169,324 | 18,369,961 | -0.56% |
| 2025-04-17 | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | qfq | 7,426,100 | 26,705,659 | 0.84% |
| 2025-04-16 | 3.60 | 3.62 | 3.51 | 3.56 | 3.56 | qfq | 6,494,660 | 23,124,156 | -1.39% |
| 2025-04-15 | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 5,062,262 | 18,134,994 | 0.28% |
| 2025-04-14 | 3.58 | 3.61 | 3.57 | 3.60 | 3.60 | qfq | 7,517,037 | 26,998,512 | 1.12% |
| 2025-04-11 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 6,922,332 | 24,664,695 | -0.28% |
| 2025-04-10 | 3.58 | 3.62 | 3.56 | 3.57 | 3.57 | qfq | 10,516,930 | 37,719,881 | 0.56% |
| 2025-04-09 | 3.46 | 3.57 | 3.26 | 3.55 | 3.55 | qfq | 11,865,900 | 40,715,957 | 1.72% |
| 2025-04-08 | 3.50 | 3.54 | 3.41 | 3.49 | 3.49 | qfq | 13,423,464 | 46,745,635 | -0.85% |
| 2025-04-07 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | qfq | 15,237,204 | 54,759,194 | -9.97% |
| 2025-04-03 | 3.84 | 3.93 | 3.83 | 3.91 | 3.91 | qfq | 9,389,820 | 36,594,533 | 1.03% |
| 2025-04-02 | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 10,117,202 | 39,247,987 | -1.02% |
| 2025-04-01 | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 9,811,571 | 38,375,801 | 0.77% |
| 2025-03-31 | 3.93 | 3.99 | 3.83 | 3.88 | 3.88 | qfq | 14,220,800 | 55,533,959 | -2.27% |
| 2025-03-28 | 4.11 | 4.19 | 3.97 | 3.97 | 3.97 | qfq | 25,370,771 | 102,734,375 | -4.34% |
| 2025-03-27 | 4.08 | 4.35 | 4.05 | 4.15 | 4.15 | qfq | 36,382,682 | 153,711,927 | 1.22% |
| 2025-03-26 | 3.99 | 4.18 | 3.98 | 4.10 | 4.10 | qfq | 18,717,800 | 76,358,492 | 1.99% |
| 2025-03-25 | 3.86 | 4.15 | 3.86 | 4.02 | 4.02 | qfq | 17,669,000 | 70,642,298 | 3.61% |
| 2025-03-24 | 3.97 | 3.98 | 3.83 | 3.88 | 3.88 | qfq | 9,103,893 | 35,480,398 | -2.02% |
| 2025-03-21 | 3.95 | 4.01 | 3.93 | 3.96 | 3.96 | qfq | 11,614,100 | 46,144,944 | 0.00% |
| 2025-03-20 | 3.97 | 4.00 | 3.94 | 3.96 | 3.96 | qfq | 10,415,602 | 41,471,708 | 0.00% |
| 2025-03-19 | 3.97 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 7,786,800 | 30,769,628 | -0.25% |
| 2025-03-18 | 4.01 | 4.03 | 3.95 | 3.97 | 3.97 | qfq | 7,033,900 | 27,986,477 | -0.50% |
| 2025-03-17 | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 12,224,038 | 48,693,600 | 0.76% |
| 2025-03-14 | 3.89 | 3.96 | 3.88 | 3.96 | 3.96 | qfq | 16,110,928 | 63,324,200 | 2.06% |
| 2025-03-13 | 3.87 | 3.88 | 3.82 | 3.88 | 3.88 | qfq | 7,682,428 | 29,574,283 | 0.26% |
| 2025-03-12 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 7,298,188 | 28,215,644 | 0.00% |
| 2025-03-11 | 3.86 | 3.87 | 3.82 | 3.87 | 3.87 | qfq | 4,530,000 | 17,437,467 | 0.00% |
| 2025-03-10 | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 6,390,430 | 24,707,722 | 0.78% |
| 2025-03-07 | 3.84 | 3.86 | 3.81 | 3.84 | 3.84 | qfq | 6,060,158 | 23,250,994 | -0.26% |
| 2025-03-06 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 6,717,600 | 25,746,610 | 0.52% |
| 2025-03-05 | 3.85 | 3.86 | 3.78 | 3.83 | 3.83 | qfq | 7,096,742 | 27,016,974 | -0.52% |
| 2025-03-04 | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | qfq | 4,580,400 | 17,622,160 | 0.00% |
| 2025-03-03 | 3.83 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 5,835,100 | 22,511,672 | 0.52% |
| 2025-02-28 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 6,870,910 | 26,520,647 | -1.79% |
| 2025-02-27 | 3.92 | 3.94 | 3.85 | 3.90 | 3.90 | qfq | 6,992,107 | 27,180,380 | -0.51% |
| 2025-02-26 | 3.87 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 8,139,900 | 31,910,440 | 1.03% |
| 2025-02-25 | 3.94 | 3.94 | 3.84 | 3.88 | 3.88 | qfq | 7,149,204 | 27,746,995 | -0.51% |
| 2025-02-24 | 3.82 | 4.03 | 3.81 | 3.90 | 3.90 | qfq | 14,608,204 | 57,279,505 | 1.83% |
| 2025-02-21 | 3.85 | 3.87 | 3.79 | 3.83 | 3.83 | qfq | 7,815,646 | 29,807,858 | -0.26% |
| 2025-02-20 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 7,461,822 | 28,590,285 | 0.26% |
| 2025-02-19 | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 8,470,816 | 32,267,788 | 0.26% |
| 2025-02-18 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | qfq | 9,122,117 | 35,162,429 | -2.05% |
| 2025-02-17 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | qfq | 8,511,700 | 32,986,763 | 1.30% |
| 2025-02-14 | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | qfq | 7,890,200 | 30,451,402 | -1.03% |
| 2025-02-13 | 3.94 | 3.96 | 3.89 | 3.89 | 3.89 | qfq | 9,290,800 | 36,322,723 | -1.52% |
| 2025-02-12 | 3.93 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 11,596,747 | 45,872,232 | 0.00% |
| 2025-02-11 | 4.00 | 4.03 | 3.91 | 3.95 | 3.95 | qfq | 22,909,079 | 90,409,615 | -2.23% |
| 2025-02-10 | 3.85 | 4.21 | 3.82 | 4.04 | 4.04 | qfq | 38,743,972 | 155,094,949 | 5.48% |
| 2025-02-07 | 3.77 | 3.87 | 3.76 | 3.83 | 3.83 | qfq | 8,625,750 | 33,009,824 | 1.06% |
| 2025-02-06 | 3.79 | 3.79 | 3.71 | 3.79 | 3.79 | qfq | 6,147,498 | 23,051,037 | 0.53% |
| 2025-02-05 | 3.82 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 4,705,602 | 17,837,178 | -0.79% |
| 2025-01-27 | 3.76 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 6,389,604 | 24,410,863 | 1.33% |
| 2025-01-24 | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | qfq | 5,681,304 | 21,314,162 | -0.27% |
| 2025-01-23 | 3.79 | 3.84 | 3.76 | 3.76 | 3.76 | qfq | 7,414,800 | 28,127,364 | -0.53% |
| 2025-01-22 | 3.82 | 3.82 | 3.68 | 3.78 | 3.78 | qfq | 12,427,028 | 46,850,319 | -3.57% |
| 2025-01-21 | 3.89 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 10,455,290 | 41,158,974 | 1.03% |
| 2025-01-20 | 3.81 | 3.96 | 3.76 | 3.88 | 3.88 | qfq | 11,549,989 | 44,705,919 | 1.84% |
| 2025-01-17 | 3.81 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 4,341,898 | 16,468,453 | 0.00% |
| 2025-01-16 | 3.77 | 3.87 | 3.76 | 3.81 | 3.81 | qfq | 6,096,102 | 23,328,892 | 1.60% |
| 2025-01-15 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 4,123,300 | 15,502,991 | -0.79% |
| 2025-01-14 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | qfq | 5,642,600 | 21,212,196 | 2.44% |
| 2025-01-13 | 3.67 | 3.70 | 3.63 | 3.69 | 3.69 | qfq | 4,354,960 | 15,984,574 | -0.27% |
| 2025-01-10 | 3.78 | 3.81 | 3.70 | 3.70 | 3.70 | qfq | 4,356,000 | 16,297,677 | -2.37% |
| 2025-01-09 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | qfq | 3,288,328 | 12,530,874 | -1.30% |
| 2025-01-08 | 3.83 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 6,562,300 | 25,003,874 | -0.26% |
| 2025-01-07 | 3.82 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 6,062,790 | 23,149,083 | 0.26% |
| 2025-01-06 | 3.82 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 9,232,023 | 35,292,941 | 1.32% |
| 2025-01-03 | 3.91 | 3.93 | 3.78 | 3.79 | 3.79 | qfq | 10,377,904 | 40,159,758 | -2.57% |
| 2025-01-02 | 3.98 | 4.03 | 3.88 | 3.89 | 3.89 | qfq | 9,753,560 | 38,596,825 | -2.26% |
| 2024-12-31 | 4.03 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 7,577,790 | 30,500,396 | -1.49% |
| 2024-12-30 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | qfq | 7,915,840 | 32,061,201 | -2.18% |
| 2024-12-27 | 4.05 | 4.16 | 4.03 | 4.13 | 4.13 | qfq | 7,970,908 | 32,848,679 | 2.48% |
| 2024-12-26 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 5,615,500 | 22,744,672 | -0.98% |
| 2024-12-25 | 4.16 | 4.16 | 4.02 | 4.07 | 4.07 | qfq | 6,309,562 | 25,658,701 | -1.93% |
| 2024-12-24 | 4.11 | 4.18 | 4.10 | 4.15 | 4.15 | qfq | 5,837,358 | 24,159,895 | 1.22% |
| 2024-12-23 | 4.23 | 4.23 | 4.09 | 4.10 | 4.10 | qfq | 10,681,900 | 44,199,549 | -3.07% |
| 2024-12-20 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 7,169,381 | 30,444,523 | -0.70% |
| 2024-12-19 | 4.25 | 4.30 | 4.18 | 4.26 | 4.26 | qfq | 7,941,510 | 33,599,277 | -0.47% |
| 2024-12-18 | 4.28 | 4.36 | 4.25 | 4.28 | 4.28 | qfq | 7,337,910 | 31,613,152 | 0.47% |
| 2024-12-17 | 4.42 | 4.44 | 4.25 | 4.26 | 4.26 | qfq | 10,722,500 | 46,233,433 | -3.62% |
| 2024-12-16 | 4.39 | 4.51 | 4.37 | 4.42 | 4.42 | qfq | 11,255,835 | 50,090,553 | 1.14% |
| 2024-12-13 | 4.52 | 4.52 | 4.36 | 4.37 | 4.37 | qfq | 11,638,060 | 51,571,833 | -3.10% |
| 2024-12-12 | 4.45 | 4.51 | 4.44 | 4.51 | 4.51 | qfq | 10,832,004 | 48,524,443 | 0.67% |
| 2024-12-11 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | qfq | 11,852,600 | 53,099,981 | 0.90% |
| 2024-12-10 | 4.51 | 4.54 | 4.42 | 4.44 | 4.44 | qfq | 13,740,704 | 61,430,233 | 0.23% |
| 2024-12-09 | 4.47 | 4.50 | 4.40 | 4.43 | 4.43 | qfq | 11,130,900 | 49,562,533 | -0.23% |
| 2024-12-06 | 4.33 | 4.45 | 4.33 | 4.44 | 4.44 | qfq | 15,302,765 | 67,495,721 | 2.30% |
| 2024-12-05 | 4.33 | 4.35 | 4.30 | 4.34 | 4.34 | qfq | 5,559,802 | 24,054,672 | 0.46% |
| 2024-12-04 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | qfq | 8,152,614 | 35,524,669 | -2.70% |
| 2024-12-03 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | qfq | 10,468,601 | 46,157,433 | 1.14% |
| 2024-12-02 | 4.27 | 4.39 | 4.27 | 4.39 | 4.39 | qfq | 9,065,350 | 39,425,303 | 3.29% |
| 2024-11-29 | 4.28 | 4.30 | 4.21 | 4.25 | 4.25 | qfq | 8,651,101 | 36,865,993 | -0.70% |
| 2024-11-28 | 4.17 | 4.31 | 4.16 | 4.28 | 4.28 | qfq | 10,595,629 | 45,162,518 | 2.64% |
| 2024-11-27 | 4.18 | 4.19 | 4.03 | 4.17 | 4.17 | qfq | 11,859,160 | 48,628,386 | -0.71% |
| 2024-11-26 | 4.26 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 6,324,300 | 26,758,915 | -1.64% |
| 2024-11-25 | 4.21 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 6,699,000 | 28,357,800 | 1.18% |
| 2024-11-22 | 4.28 | 4.39 | 4.22 | 4.22 | 4.22 | qfq | 11,268,800 | 48,629,534 | -2.31% |
| 2024-11-21 | 4.30 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 7,304,700 | 31,461,225 | 0.00% |
| 2024-11-20 | 4.26 | 4.33 | 4.23 | 4.32 | 4.32 | qfq | 8,109,900 | 34,722,759 | 1.17% |
| 2024-11-19 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | qfq | 6,537,080 | 27,639,939 | 0.71% |
| 2024-11-18 | 4.23 | 4.32 | 4.19 | 4.24 | 4.24 | qfq | 10,588,821 | 45,104,044 | 0.71% |
| 2024-11-15 | 4.23 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 8,222,972 | 35,113,799 | -0.94% |
| 2024-11-14 | 4.37 | 4.41 | 4.24 | 4.25 | 4.25 | qfq | 9,449,260 | 40,749,555 | -3.41% |
| 2024-11-13 | 4.40 | 4.47 | 4.34 | 4.40 | 4.40 | qfq | 9,546,876 | 41,954,771 | -0.90% |
| 2024-11-12 | 4.54 | 4.56 | 4.40 | 4.44 | 4.44 | qfq | 12,669,612 | 56,506,450 | -1.77% |
| 2024-11-11 | 4.47 | 4.63 | 4.41 | 4.52 | 4.52 | qfq | 19,532,201 | 87,787,600 | 2.49% |
| 2024-11-08 | 4.44 | 4.49 | 4.36 | 4.41 | 4.41 | qfq | 11,653,751 | 51,326,685 | 0.00% |
| 2024-11-07 | 4.24 | 4.44 | 4.22 | 4.41 | 4.41 | qfq | 12,811,748 | 56,019,532 | 3.28% |
| 2024-11-06 | 4.19 | 4.30 | 4.18 | 4.27 | 4.27 | qfq | 12,269,990 | 52,179,925 | 1.91% |
| 2024-11-05 | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 10,730,000 | 44,848,241 | 0.48% |
| 2024-11-04 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | qfq | 7,257,256 | 30,088,476 | 0.97% |
| 2024-11-01 | 4.25 | 4.29 | 4.13 | 4.13 | 4.13 | qfq | 11,271,539 | 47,210,366 | -2.82% |
| 2024-10-31 | 4.19 | 4.31 | 4.19 | 4.25 | 4.25 | qfq | 9,617,738 | 41,071,163 | 0.47% |
| 2024-10-30 | 4.22 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 7,785,076 | 32,979,938 | -0.70% |
| 2024-10-29 | 4.36 | 4.41 | 4.23 | 4.26 | 4.26 | qfq | 12,136,235 | 52,220,658 | -2.07% |
| 2024-10-28 | 4.21 | 4.36 | 4.20 | 4.35 | 4.35 | qfq | 10,610,348 | 45,695,119 | 3.33% |
| 2024-10-25 | 4.19 | 4.25 | 4.19 | 4.21 | 4.21 | qfq | 9,198,700 | 38,742,282 | 0.72% |
| 2024-10-24 | 4.13 | 4.33 | 4.10 | 4.18 | 4.18 | qfq | 17,370,800 | 73,373,131 | 1.21% |
| 2024-10-23 | 4.12 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 10,548,541 | 43,400,240 | 0.73% |
| 2024-10-22 | 3.99 | 4.11 | 3.98 | 4.10 | 4.10 | qfq | 13,527,450 | 55,181,365 | 2.76% |
| 2024-10-21 | 3.99 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 9,405,000 | 37,597,506 | 0.00% |
| 2024-10-18 | 3.92 | 4.02 | 3.88 | 3.99 | 3.99 | qfq | 9,411,688 | 37,196,857 | 1.53% |
| 2024-10-17 | 4.02 | 4.12 | 3.93 | 3.93 | 3.93 | qfq | 12,806,460 | 51,286,797 | -2.48% |
| 2024-10-16 | 3.86 | 4.06 | 3.85 | 4.03 | 4.03 | qfq | 14,469,763 | 57,666,368 | 3.07% |
| 2024-10-15 | 4.03 | 4.04 | 3.91 | 3.91 | 3.91 | qfq | 13,648,163 | 54,139,763 | -3.93% |
| 2024-10-14 | 3.94 | 4.13 | 3.89 | 4.07 | 4.07 | qfq | 17,906,564 | 71,562,214 | 6.27% |
| 2024-10-11 | 3.95 | 3.97 | 3.80 | 3.83 | 3.83 | qfq | 9,122,800 | 35,326,836 | -3.53% |
| 2024-10-10 | 3.91 | 4.03 | 3.84 | 3.97 | 3.97 | qfq | 12,406,703 | 49,033,277 | 2.58% |
| 2024-10-09 | 4.18 | 4.18 | 3.86 | 3.87 | 3.87 | qfq | 20,684,762 | 82,700,584 | -8.51% |
| 2024-10-08 | 4.47 | 4.48 | 4.04 | 4.23 | 4.23 | qfq | 29,859,206 | 127,246,107 | 3.93% |
| 2024-09-30 | 3.88 | 4.11 | 3.84 | 4.07 | 4.07 | qfq | 21,556,458 | 85,831,566 | 8.53% |
| 2024-09-27 | 3.68 | 3.80 | 3.64 | 3.75 | 3.75 | qfq | 14,866,600 | 55,200,838 | 3.02% |
| 2024-09-26 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 10,354,502 | 37,343,314 | 1.39% |
| 2024-09-25 | 3.49 | 3.63 | 3.49 | 3.59 | 3.59 | qfq | 11,210,040 | 40,175,402 | 3.76% |
| 2024-09-24 | 3.33 | 3.47 | 3.32 | 3.46 | 3.46 | qfq | 8,267,000 | 28,288,294 | 4.53% |
| 2024-09-23 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 2,327,200 | 7,685,188 | 0.30% |
| 2024-09-20 | 3.31 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 3,153,800 | 10,399,502 | 0.00% |
| 2024-09-19 | 3.25 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 4,046,100 | 13,307,108 | 2.48% |
| 2024-09-18 | 3.27 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 3,501,000 | 11,197,851 | -0.62% |
| 2024-09-13 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | qfq | 2,491,000 | 8,127,357 | -1.22% |
| 2024-09-12 | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 4,239,657 | 13,898,154 | 1.55% |
| 2024-09-11 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 2,914,834 | 9,456,437 | -0.92% |
| 2024-09-10 | 3.30 | 3.32 | 3.21 | 3.26 | 3.26 | qfq | 4,777,492 | 15,523,581 | -1.21% |
| 2024-09-09 | 3.30 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 2,880,581 | 9,501,576 | -0.60% |
| 2024-09-06 | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 3,410,342 | 11,311,399 | 0.00% |
| 2024-09-05 | 3.33 | 3.36 | 3.30 | 3.32 | 3.32 | qfq | 3,444,500 | 11,445,835 | 0.30% |
| 2024-09-04 | 3.31 | 3.36 | 3.31 | 3.31 | 3.31 | qfq | 3,420,500 | 11,391,476 | -1.19% |
| 2024-09-03 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | qfq | 5,140,150 | 17,260,641 | -1.18% |
| 2024-09-02 | 3.40 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 6,939,776 | 23,718,430 | -1.17% |
| 2024-08-30 | 3.40 | 3.46 | 3.27 | 3.43 | 3.43 | qfq | 11,204,802 | 37,799,947 | 0.59% |
| 2024-08-29 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | qfq | 2,867,200 | 9,763,062 | 0.29% |
| 2024-08-28 | 3.41 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 3,318,802 | 11,332,925 | 0.00% |
| 2024-08-27 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | qfq | 2,999,800 | 10,224,843 | -1.45% |
| 2024-08-26 | 3.39 | 3.48 | 3.38 | 3.45 | 3.45 | qfq | 4,035,984 | 13,875,157 | 1.77% |
| 2024-08-23 | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 3,963,100 | 13,468,323 | -0.88% |
| 2024-08-22 | 3.43 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 3,879,500 | 13,305,852 | -0.58% |
| 2024-08-21 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | qfq | 3,464,800 | 11,989,095 | -1.71% |
| 2024-08-20 | 3.59 | 3.60 | 3.47 | 3.50 | 3.50 | qfq | 5,389,046 | 18,915,071 | -2.23% |
| 2024-08-19 | 3.57 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 5,998,200 | 21,443,590 | -0.56% |
| 2024-08-16 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | qfq | 6,518,200 | 23,537,619 | -1.91% |
| 2024-08-15 | 3.60 | 3.72 | 3.59 | 3.67 | 3.67 | qfq | 7,414,300 | 27,163,729 | 0.55% |
| 2024-08-14 | 3.62 | 3.69 | 3.62 | 3.65 | 3.65 | qfq | 6,410,210 | 23,423,981 | 0.00% |
| 2024-08-13 | 3.55 | 3.65 | 3.54 | 3.65 | 3.65 | qfq | 8,117,900 | 29,252,021 | 2.24% |
| 2024-08-12 | 3.62 | 3.72 | 3.56 | 3.57 | 3.57 | qfq | 9,391,910 | 34,061,885 | 0.00% |
| 2024-08-09 | 3.59 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 3,623,700 | 13,006,982 | -0.56% |
| 2024-08-08 | 3.57 | 3.60 | 3.54 | 3.59 | 3.59 | qfq | 2,875,010 | 10,266,144 | 0.56% |
| 2024-08-07 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | qfq | 3,676,210 | 13,163,176 | -1.11% |
| 2024-08-06 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 4,004,581 | 14,366,989 | 1.98% |
| 2024-08-05 | 3.58 | 3.66 | 3.53 | 3.54 | 3.54 | qfq | 5,813,610 | 20,885,647 | -1.12% |
| 2024-08-02 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 3,812,101 | 13,707,724 | -0.56% |
| 2024-08-01 | 3.63 | 3.66 | 3.60 | 3.60 | 3.60 | qfq | 4,345,101 | 15,726,202 | -0.83% |
| 2024-07-31 | 3.55 | 3.63 | 3.53 | 3.63 | 3.63 | qfq | 6,042,151 | 21,745,030 | 2.25% |
| 2024-07-30 | 3.52 | 3.56 | 3.48 | 3.55 | 3.55 | qfq | 3,572,000 | 12,620,837 | 0.85% |
| 2024-07-29 | 3.53 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 3,499,400 | 12,306,812 | 0.00% |
| 2024-07-26 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | qfq | 4,531,600 | 15,918,994 | 1.44% |
| 2024-07-25 | 3.40 | 3.49 | 3.39 | 3.47 | 3.47 | qfq | 4,044,700 | 13,930,111 | 1.17% |
| 2024-07-24 | 3.43 | 3.48 | 3.38 | 3.43 | 3.43 | qfq | 5,919,300 | 20,282,677 | -0.29% |
| 2024-07-23 | 3.47 | 3.54 | 3.44 | 3.44 | 3.44 | qfq | 5,421,685 | 18,860,535 | -0.86% |
| 2024-07-22 | 3.49 | 3.49 | 3.44 | 3.47 | 3.47 | qfq | 4,659,385 | 16,164,759 | -0.57% |
| 2024-07-19 | 3.52 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 5,184,500 | 18,063,206 | -0.85% |
| 2024-07-18 | 3.52 | 3.53 | 3.46 | 3.52 | 3.52 | qfq | 4,693,700 | 16,376,648 | -2.22% |
| 2024-07-17 | 3.60 | 3.62 | 3.56 | 3.60 | 3.50 | qfq | 4,533,334 | 16,266,911 | -0.28% |
| 2024-07-16 | 3.62 | 3.64 | 3.58 | 3.61 | 3.51 | qfq | 5,174,600 | 18,666,369 | -0.55% |
| 2024-07-15 | 3.66 | 3.68 | 3.61 | 3.63 | 3.53 | qfq | 5,506,974 | 20,015,712 | -1.63% |
| 2024-07-12 | 3.68 | 3.77 | 3.67 | 3.69 | 3.59 | qfq | 6,682,700 | 24,834,876 | 0.27% |
| 2024-07-11 | 3.56 | 3.70 | 3.56 | 3.68 | 3.58 | qfq | 10,994,974 | 40,039,544 | 4.25% |
| 2024-07-10 | 3.74 | 3.75 | 3.47 | 3.53 | 3.43 | qfq | 19,391,682 | 69,010,279 | -6.37% |
| 2024-07-09 | 3.76 | 3.81 | 3.67 | 3.77 | 3.66 | qfq | 7,538,256 | 28,161,728 | -0.26% |
| 2024-07-08 | 3.87 | 3.87 | 3.77 | 3.78 | 3.67 | qfq | 4,910,100 | 18,682,268 | -2.33% |
| 2024-07-05 | 3.86 | 3.89 | 3.80 | 3.87 | 3.76 | qfq | 4,533,479 | 17,468,368 | 0.78% |
| 2024-07-04 | 3.96 | 3.97 | 3.82 | 3.84 | 3.73 | qfq | 6,580,607 | 25,447,048 | -2.54% |
| 2024-07-03 | 3.96 | 3.97 | 3.92 | 3.94 | 3.83 | qfq | 4,252,400 | 16,792,476 | 0.00% |
| 2024-07-02 | 3.90 | 3.98 | 3.88 | 3.94 | 3.83 | qfq | 6,450,409 | 25,422,106 | 0.77% |
| 2024-07-01 | 3.86 | 3.92 | 3.82 | 3.91 | 3.80 | qfq | 7,067,527 | 27,355,754 | 1.03% |
| 2024-06-28 | 3.83 | 3.92 | 3.83 | 3.87 | 3.76 | qfq | 4,481,600 | 17,418,954 | 0.26% |
| 2024-06-27 | 3.92 | 3.93 | 3.85 | 3.86 | 3.75 | qfq | 5,201,902 | 20,237,077 | -1.28% |
| 2024-06-26 | 3.87 | 3.93 | 3.81 | 3.91 | 3.80 | qfq | 6,249,825 | 24,205,713 | 1.03% |
| 2024-06-25 | 3.84 | 3.89 | 3.81 | 3.87 | 3.76 | qfq | 4,785,400 | 18,452,733 | 1.04% |
| 2024-06-24 | 3.94 | 3.97 | 3.82 | 3.83 | 3.72 | qfq | 7,683,307 | 29,751,102 | -4.01% |
| 2024-06-21 | 3.91 | 4.00 | 3.89 | 3.99 | 3.88 | qfq | 5,581,153 | 22,084,341 | 2.31% |
| 2024-06-20 | 3.98 | 4.00 | 3.90 | 3.90 | 3.79 | qfq | 6,603,253 | 25,969,416 | -2.01% |
| 2024-06-19 | 4.02 | 4.04 | 3.96 | 3.98 | 3.87 | qfq | 6,192,342 | 24,738,442 | -0.75% |
| 2024-06-18 | 4.05 | 4.05 | 3.96 | 4.01 | 3.90 | qfq | 8,771,896 | 35,034,531 | -0.50% |
| 2024-06-17 | 4.06 | 4.09 | 4.01 | 4.03 | 3.92 | qfq | 8,131,100 | 32,844,813 | -1.23% |
| 2024-06-14 | 4.13 | 4.16 | 4.07 | 4.08 | 3.97 | qfq | 10,223,390 | 41,829,076 | -1.21% |
| 2024-06-13 | 4.20 | 4.22 | 4.11 | 4.13 | 4.01 | qfq | 7,087,200 | 29,341,943 | -1.67% |
| 2024-06-12 | 4.19 | 4.26 | 4.18 | 4.20 | 4.08 | qfq | 5,817,600 | 24,472,688 | 0.24% |
| 2024-06-11 | 4.25 | 4.25 | 4.15 | 4.19 | 4.07 | qfq | 7,305,700 | 30,555,173 | -1.18% |
| 2024-06-07 | 4.11 | 4.25 | 4.09 | 4.24 | 4.12 | qfq | 10,122,600 | 42,453,826 | 3.92% |
| 2024-06-06 | 4.27 | 4.29 | 4.04 | 4.08 | 3.97 | qfq | 12,293,400 | 50,634,405 | -4.23% |
| 2024-06-05 | 4.35 | 4.41 | 4.25 | 4.26 | 4.14 | qfq | 10,039,900 | 43,279,324 | -3.18% |
| 2024-06-04 | 4.41 | 4.44 | 4.34 | 4.40 | 4.28 | qfq | 6,110,700 | 26,790,748 | -0.90% |
| 2024-06-03 | 4.56 | 4.59 | 4.40 | 4.44 | 4.32 | qfq | 10,683,900 | 47,706,361 | -2.84% |
| 2024-05-31 | 4.60 | 4.63 | 4.56 | 4.57 | 4.44 | qfq | 4,844,200 | 22,202,046 | -1.30% |
| 2024-05-30 | 4.59 | 4.67 | 4.59 | 4.63 | 4.50 | qfq | 5,529,600 | 25,625,178 | 0.43% |
| 2024-05-29 | 4.62 | 4.69 | 4.59 | 4.61 | 4.48 | qfq | 5,202,200 | 24,138,673 | -0.22% |
| 2024-05-28 | 4.71 | 4.72 | 4.60 | 4.62 | 4.49 | qfq | 4,076,000 | 18,926,549 | -0.86% |
| 2024-05-27 | 4.65 | 4.69 | 4.60 | 4.66 | 4.53 | qfq | 5,295,400 | 24,546,942 | 0.65% |
| 2024-05-24 | 4.65 | 4.70 | 4.61 | 4.63 | 4.50 | qfq | 4,845,300 | 22,609,498 | 0.22% |
| 2024-05-23 | 4.74 | 4.75 | 4.60 | 4.62 | 4.49 | qfq | 6,246,400 | 29,066,275 | -2.74% |
| 2024-05-22 | 4.76 | 4.79 | 4.73 | 4.75 | 4.62 | qfq | 5,242,100 | 24,926,458 | -0.42% |
| 2024-05-21 | 4.79 | 4.83 | 4.73 | 4.77 | 4.64 | qfq | 6,695,200 | 31,939,069 | -0.63% |
| 2024-05-20 | 4.81 | 4.85 | 4.79 | 4.80 | 4.67 | qfq | 5,919,000 | 28,503,876 | 0.00% |
| 2024-05-17 | 4.74 | 4.80 | 4.72 | 4.80 | 4.67 | qfq | 6,046,000 | 28,746,821 | 1.27% |
| 2024-05-16 | 4.69 | 4.77 | 4.69 | 4.74 | 4.61 | qfq | 5,294,700 | 25,072,056 | 0.64% |
| 2024-05-15 | 4.73 | 4.74 | 4.69 | 4.71 | 4.58 | qfq | 4,771,000 | 22,527,187 | 0.00% |
| 2024-05-14 | 4.68 | 4.75 | 4.66 | 4.71 | 4.58 | qfq | 6,939,200 | 32,791,522 | 0.21% |
| 2024-05-13 | 4.68 | 4.73 | 4.67 | 4.70 | 4.57 | qfq | 6,411,700 | 30,116,261 | 0.00% |
| 2024-05-10 | 4.69 | 4.73 | 4.65 | 4.70 | 4.57 | qfq | 5,658,604 | 26,531,498 | 0.00% |
| 2024-05-09 | 4.63 | 4.73 | 4.63 | 4.70 | 4.57 | qfq | 6,535,271 | 30,736,442 | 1.08% |
| 2024-05-08 | 4.66 | 4.71 | 4.64 | 4.65 | 4.52 | qfq | 6,732,426 | 31,459,363 | -0.64% |
| 2024-05-07 | 4.70 | 4.71 | 4.59 | 4.68 | 4.55 | qfq | 8,825,474 | 40,989,369 | 0.43% |
| 2024-05-06 | 4.61 | 4.69 | 4.61 | 4.66 | 4.53 | qfq | 11,854,100 | 55,094,946 | 2.19% |
| 2024-04-30 | 4.45 | 4.58 | 4.45 | 4.56 | 4.43 | qfq | 12,891,260 | 58,551,310 | 2.47% |
| 2024-04-29 | 4.30 | 4.46 | 4.30 | 4.45 | 4.33 | qfq | 7,397,720 | 32,590,193 | 2.77% |
| 2024-04-26 | 4.27 | 4.34 | 4.24 | 4.33 | 4.21 | qfq | 5,502,468 | 23,601,234 | 1.41% |
| 2024-04-25 | 4.22 | 4.31 | 4.21 | 4.27 | 4.15 | qfq | 4,570,600 | 19,515,732 | 0.71% |
| 2024-04-24 | 4.26 | 4.26 | 4.20 | 4.24 | 4.12 | qfq | 4,368,700 | 18,467,424 | 0.24% |
| 2024-04-23 | 4.28 | 4.31 | 4.21 | 4.23 | 4.11 | qfq | 5,341,800 | 22,708,400 | -0.94% |
| 2024-04-22 | 4.40 | 4.47 | 4.25 | 4.27 | 4.15 | qfq | 8,097,537 | 35,060,641 | -3.17% |
| 2024-04-19 | 4.41 | 4.51 | 4.40 | 4.41 | 4.29 | qfq | 5,762,722 | 25,604,073 | -0.68% |
| 2024-04-18 | 4.47 | 4.55 | 4.42 | 4.44 | 4.32 | qfq | 8,030,756 | 35,974,455 | -1.99% |
| 2024-04-17 | 4.36 | 4.54 | 4.36 | 4.53 | 4.40 | qfq | 9,217,089 | 41,155,093 | 4.86% |
| 2024-04-16 | 4.53 | 4.56 | 4.32 | 4.32 | 4.20 | qfq | 10,580,920 | 46,822,575 | -5.26% |
| 2024-04-15 | 4.58 | 4.64 | 4.47 | 4.56 | 4.43 | qfq | 8,937,300 | 40,720,728 | -1.08% |
| 2024-04-12 | 4.66 | 4.72 | 4.61 | 4.61 | 4.48 | qfq | 6,074,420 | 28,209,541 | -1.50% |
| 2024-04-11 | 4.59 | 4.74 | 4.58 | 4.68 | 4.55 | qfq | 7,241,800 | 34,020,073 | 1.08% |
| 2024-04-10 | 4.67 | 4.69 | 4.58 | 4.63 | 4.50 | qfq | 6,012,100 | 27,821,783 | -1.07% |
| 2024-04-09 | 4.66 | 4.68 | 4.61 | 4.68 | 4.55 | qfq | 4,993,687 | 23,253,001 | 1.08% |
| 2024-04-08 | 4.64 | 4.68 | 4.59 | 4.63 | 4.50 | qfq | 6,620,227 | 30,697,974 | -0.22% |
| 2024-04-03 | 4.61 | 4.67 | 4.61 | 4.64 | 4.51 | qfq | 5,768,500 | 26,745,821 | 0.22% |
| 2024-04-02 | 4.58 | 4.63 | 4.53 | 4.63 | 4.50 | qfq | 8,240,977 | 37,971,125 | 1.09% |
| 2024-04-01 | 4.53 | 4.58 | 4.51 | 4.58 | 4.45 | qfq | 5,258,633 | 23,957,702 | 1.55% |
| 2024-03-29 | 4.41 | 4.51 | 4.40 | 4.51 | 4.38 | qfq | 4,802,900 | 21,521,249 | 2.04% |
| 2024-03-28 | 4.40 | 4.48 | 4.39 | 4.42 | 4.30 | qfq | 4,541,903 | 20,112,795 | 0.45% |
| 2024-03-27 | 4.50 | 4.53 | 4.40 | 4.40 | 4.28 | qfq | 5,437,648 | 24,271,137 | -1.79% |
| 2024-03-26 | 4.46 | 4.50 | 4.41 | 4.48 | 4.35 | qfq | 5,032,605 | 22,417,342 | 0.22% |
| 2024-03-25 | 4.50 | 4.55 | 4.45 | 4.47 | 4.34 | qfq | 5,210,367 | 23,465,783 | -1.11% |
| 2024-03-22 | 4.61 | 4.62 | 4.48 | 4.52 | 4.39 | qfq | 6,645,412 | 30,137,442 | -2.16% |
| 2024-03-21 | 4.65 | 4.65 | 4.59 | 4.62 | 4.49 | qfq | 4,256,167 | 19,681,924 | -0.22% |
| 2024-03-20 | 4.62 | 4.64 | 4.58 | 4.63 | 4.50 | qfq | 4,429,100 | 20,417,451 | 0.22% |
| 2024-03-19 | 4.64 | 4.67 | 4.61 | 4.62 | 4.49 | qfq | 5,062,200 | 23,468,249 | -0.86% |
| 2024-03-18 | 4.66 | 4.70 | 4.61 | 4.66 | 4.53 | qfq | 6,909,944 | 32,054,653 | 0.22% |
| 2024-03-15 | 4.53 | 4.65 | 4.50 | 4.65 | 4.52 | qfq | 8,674,350 | 39,878,060 | 2.42% |
| 2024-03-14 | 4.52 | 4.61 | 4.50 | 4.54 | 4.41 | qfq | 9,096,300 | 41,455,058 | 0.67% |
| 2024-03-13 | 4.52 | 4.55 | 4.46 | 4.51 | 4.38 | qfq | 7,326,300 | 32,977,021 | -0.66% |
| 2024-03-12 | 4.54 | 4.57 | 4.49 | 4.54 | 4.41 | qfq | 6,691,001 | 30,264,756 | 0.00% |
| 2024-03-11 | 4.49 | 4.54 | 4.48 | 4.54 | 4.41 | qfq | 5,457,710 | 24,612,202 | 1.11% |
| 2024-03-08 | 4.50 | 4.54 | 4.46 | 4.49 | 4.36 | qfq | 4,322,902 | 19,396,982 | -0.22% |
| 2024-03-07 | 4.52 | 4.59 | 4.49 | 4.50 | 4.37 | qfq | 4,879,900 | 22,145,263 | -0.22% |
| 2024-03-06 | 4.50 | 4.56 | 4.48 | 4.51 | 4.38 | qfq | 5,517,900 | 24,907,892 | 0.22% |
| 2024-03-05 | 4.56 | 4.57 | 4.48 | 4.50 | 4.37 | qfq | 5,191,706 | 23,415,981 | -1.53% |
| 2024-03-04 | 4.68 | 4.68 | 4.55 | 4.57 | 4.44 | qfq | 6,128,102 | 28,050,439 | -1.51% |
| 2024-03-01 | 4.63 | 4.70 | 4.61 | 4.64 | 4.51 | qfq | 6,862,074 | 31,899,021 | 0.22% |
| 2024-02-29 | 4.52 | 4.64 | 4.49 | 4.63 | 4.50 | qfq | 8,095,108 | 37,182,306 | 2.21% |
| 2024-02-28 | 4.71 | 4.79 | 4.53 | 4.53 | 4.40 | qfq | 11,342,741 | 52,837,367 | -4.03% |
| 2024-02-27 | 4.60 | 4.73 | 4.55 | 4.72 | 4.59 | qfq | 8,638,825 | 40,214,852 | 2.83% |
| 2024-02-26 | 4.55 | 4.65 | 4.53 | 4.59 | 4.46 | qfq | 9,179,525 | 42,161,257 | 0.66% |
| 2024-02-23 | 4.54 | 4.57 | 4.46 | 4.56 | 4.43 | qfq | 6,826,620 | 30,781,036 | 0.88% |
| 2024-02-22 | 4.53 | 4.58 | 4.48 | 4.52 | 4.39 | qfq | 6,372,000 | 28,723,588 | 0.22% |
| 2024-02-21 | 4.43 | 4.63 | 4.40 | 4.51 | 4.38 | qfq | 8,238,526 | 37,434,157 | 0.45% |
| 2024-02-20 | 4.54 | 4.54 | 4.44 | 4.49 | 4.36 | qfq | 6,670,530 | 29,856,949 | -1.32% |
| 2024-02-19 | 4.65 | 4.74 | 4.51 | 4.55 | 4.42 | qfq | 12,774,724 | 58,848,376 | -1.94% |
| 2024-02-08 | 4.57 | 4.71 | 4.42 | 4.64 | 4.51 | qfq | 17,101,874 | 78,317,536 | 5.45% |
| 2024-02-07 | 4.23 | 4.46 | 4.21 | 4.40 | 4.28 | qfq | 14,080,069 | 61,396,604 | 4.51% |
| 2024-02-06 | 3.90 | 4.29 | 3.84 | 4.21 | 4.09 | qfq | 11,698,840 | 47,277,361 | 7.12% |
| 2024-02-05 | 4.22 | 4.24 | 3.84 | 3.93 | 3.82 | qfq | 14,670,325 | 58,234,208 | -7.53% |
| 2024-02-02 | 4.48 | 4.53 | 4.13 | 4.25 | 4.13 | qfq | 9,343,813 | 40,458,005 | -5.13% |
| 2024-02-01 | 4.59 | 4.62 | 4.44 | 4.48 | 4.35 | qfq | 8,398,296 | 37,982,883 | -2.40% |
| 2024-01-31 | 4.73 | 4.77 | 4.57 | 4.59 | 4.46 | qfq | 6,918,047 | 32,193,605 | -2.55% |
| 2024-01-30 | 4.77 | 4.86 | 4.70 | 4.71 | 4.58 | qfq | 6,271,500 | 30,023,858 | -2.28% |
| 2024-01-29 | 4.94 | 4.94 | 4.79 | 4.82 | 4.69 | qfq | 5,458,800 | 26,496,780 | -2.23% |
| 2024-01-26 | 4.88 | 4.98 | 4.85 | 4.93 | 4.79 | qfq | 7,632,200 | 37,721,652 | 1.44% |
| 2024-01-25 | 4.62 | 4.87 | 4.62 | 4.86 | 4.72 | qfq | 9,051,400 | 43,223,416 | 4.52% |
| 2024-01-24 | 4.52 | 4.65 | 4.46 | 4.65 | 4.52 | qfq | 6,389,500 | 29,153,079 | 2.88% |
| 2024-01-23 | 4.44 | 4.54 | 4.35 | 4.52 | 4.39 | qfq | 6,495,500 | 28,834,158 | 1.35% |
| 2024-01-22 | 4.70 | 4.73 | 4.44 | 4.46 | 4.34 | qfq | 9,507,400 | 43,647,979 | -5.71% |
| 2024-01-19 | 4.80 | 4.81 | 4.71 | 4.73 | 4.60 | qfq | 5,632,900 | 26,773,404 | -1.46% |
| 2024-01-18 | 4.88 | 4.90 | 4.68 | 4.80 | 4.67 | qfq | 11,912,335 | 56,674,069 | -1.44% |
| 2024-01-17 | 4.97 | 4.98 | 4.87 | 4.87 | 4.73 | qfq | 7,080,839 | 34,899,010 | -1.62% |
| 2024-01-16 | 4.98 | 5.00 | 4.88 | 4.95 | 4.81 | qfq | 10,563,871 | 52,118,978 | -0.80% |
| 2024-01-15 | 5.10 | 5.16 | 4.99 | 4.99 | 4.85 | qfq | 17,167,602 | 86,614,609 | -2.92% |
| 2024-01-12 | 5.42 | 5.44 | 5.14 | 5.14 | 5.00 | qfq | 23,382,817 | 123,512,606 | -0.39% |
| 2024-01-11 | 5.02 | 5.40 | 4.99 | 5.16 | 5.02 | qfq | 25,565,742 | 133,518,209 | 2.38% |
| 2024-01-10 | 4.97 | 5.06 | 4.94 | 5.04 | 4.90 | qfq | 5,703,560 | 28,566,763 | 1.00% |
| 2024-01-09 | 4.97 | 5.01 | 4.85 | 4.99 | 4.85 | qfq | 5,151,300 | 25,508,119 | 1.22% |
| 2024-01-08 | 5.01 | 5.05 | 4.93 | 4.93 | 4.79 | qfq | 4,674,600 | 23,274,376 | -2.18% |
| 2024-01-05 | 5.10 | 5.11 | 5.02 | 5.04 | 4.90 | qfq | 5,078,597 | 25,739,769 | -0.98% |
| 2024-01-04 | 5.05 | 5.10 | 5.04 | 5.09 | 4.95 | qfq | 5,530,862 | 28,029,830 | 0.79% |
| 2024-01-03 | 5.02 | 5.07 | 5.01 | 5.05 | 4.91 | qfq | 5,306,700 | 26,743,051 | 0.40% |
| 2024-01-02 | 4.94 | 5.06 | 4.93 | 5.03 | 4.89 | qfq | 6,977,100 | 35,049,106 | 1.62% |
| 2023-12-29 | 4.96 | 4.97 | 4.93 | 4.95 | 4.81 | qfq | 3,792,041 | 18,771,477 | 0.20% |
| 2023-12-28 | 4.85 | 4.97 | 4.83 | 4.94 | 4.80 | qfq | 5,497,000 | 27,015,542 | 1.65% |
| 2023-12-27 | 4.85 | 4.88 | 4.78 | 4.86 | 4.72 | qfq | 3,386,900 | 16,366,445 | 0.62% |
| 2023-12-26 | 4.85 | 4.89 | 4.83 | 4.83 | 4.69 | qfq | 3,176,715 | 15,419,405 | -0.62% |
| 2023-12-25 | 4.87 | 4.89 | 4.83 | 4.86 | 4.72 | qfq | 4,177,900 | 20,293,447 | -0.61% |
| 2023-12-22 | 4.93 | 4.95 | 4.87 | 4.89 | 4.75 | qfq | 4,859,604 | 23,847,476 | -1.01% |
| 2023-12-21 | 4.90 | 4.95 | 4.84 | 4.94 | 4.80 | qfq | 5,254,697 | 25,710,490 | 0.61% |
| 2023-12-20 | 4.96 | 5.01 | 4.91 | 4.91 | 4.77 | qfq | 3,919,465 | 19,405,238 | -0.81% |
| 2023-12-19 | 4.98 | 4.99 | 4.92 | 4.95 | 4.81 | qfq | 3,414,023 | 16,900,986 | -0.80% |
| 2023-12-18 | 5.05 | 5.06 | 4.96 | 4.99 | 4.85 | qfq | 6,063,933 | 30,396,692 | -1.19% |
| 2023-12-15 | 5.08 | 5.12 | 5.03 | 5.05 | 4.91 | qfq | 3,802,200 | 19,263,770 | -0.79% |
| 2023-12-14 | 5.07 | 5.14 | 5.05 | 5.09 | 4.95 | qfq | 4,469,222 | 22,783,064 | 0.79% |
| 2023-12-13 | 5.08 | 5.12 | 5.05 | 5.05 | 4.91 | qfq | 4,776,000 | 24,291,017 | -0.39% |
| 2023-12-12 | 5.05 | 5.09 | 4.98 | 5.07 | 4.93 | qfq | 5,831,200 | 29,272,446 | 0.40% |
| 2023-12-11 | 5.05 | 5.07 | 4.96 | 5.05 | 4.91 | qfq | 9,287,982 | 46,667,970 | -0.59% |
| 2023-12-08 | 5.18 | 5.23 | 5.07 | 5.08 | 4.94 | qfq | 7,529,059 | 38,711,293 | -0.78% |
| 2023-12-07 | 5.15 | 5.15 | 5.07 | 5.12 | 4.98 | qfq | 4,329,362 | 22,056,752 | -0.19% |
| 2023-12-06 | 5.14 | 5.18 | 5.10 | 5.13 | 4.99 | qfq | 3,948,800 | 20,297,024 | -0.39% |
| 2023-12-05 | 5.20 | 5.22 | 5.15 | 5.15 | 5.01 | qfq | 3,718,296 | 19,267,775 | -1.15% |
| 2023-12-04 | 5.25 | 5.25 | 5.18 | 5.21 | 5.06 | qfq | 3,693,100 | 19,219,148 | 0.00% |
| 2023-12-01 | 5.24 | 5.25 | 5.19 | 5.21 | 5.06 | qfq | 3,798,600 | 19,817,102 | -0.19% |
| 2023-11-30 | 5.23 | 5.26 | 5.17 | 5.22 | 5.07 | qfq | 4,054,300 | 21,117,848 | -0.19% |
| 2023-11-29 | 5.26 | 5.28 | 5.22 | 5.23 | 5.08 | qfq | 4,908,354 | 25,760,570 | -0.76% |
| 2023-11-28 | 5.23 | 5.27 | 5.18 | 5.27 | 5.12 | qfq | 3,322,000 | 17,400,098 | 0.76% |
| 2023-11-27 | 5.23 | 5.27 | 5.19 | 5.23 | 5.08 | qfq | 5,849,007 | 30,545,501 | -0.76% |
| 2023-11-24 | 5.30 | 5.30 | 5.25 | 5.27 | 5.12 | qfq | 4,377,300 | 23,091,492 | -0.75% |
| 2023-11-23 | 5.22 | 5.32 | 5.20 | 5.31 | 5.16 | qfq | 5,997,761 | 31,637,671 | 1.72% |
| 2023-11-22 | 5.24 | 5.29 | 5.21 | 5.22 | 5.07 | qfq | 4,629,861 | 24,295,428 | -0.76% |
| 2023-11-21 | 5.24 | 5.30 | 5.23 | 5.26 | 5.11 | qfq | 6,787,905 | 35,742,257 | 0.38% |
| 2023-11-20 | 5.18 | 5.24 | 5.17 | 5.24 | 5.09 | qfq | 4,646,000 | 24,218,192 | 1.35% |
| 2023-11-17 | 5.15 | 5.18 | 5.14 | 5.17 | 5.03 | qfq | 2,591,965 | 13,376,492 | 0.39% |
| 2023-11-16 | 5.21 | 5.21 | 5.15 | 5.15 | 5.01 | qfq | 3,007,400 | 15,554,652 | -0.96% |
| 2023-11-15 | 5.21 | 5.22 | 5.17 | 5.20 | 5.05 | qfq | 3,756,400 | 19,526,784 | 0.39% |
| 2023-11-14 | 5.19 | 5.21 | 5.15 | 5.18 | 5.04 | qfq | 3,854,220 | 19,967,641 | -0.19% |
| 2023-11-13 | 5.16 | 5.20 | 5.15 | 5.19 | 5.04 | qfq | 3,534,700 | 18,292,376 | 0.39% |
| 2023-11-10 | 5.16 | 5.18 | 5.11 | 5.17 | 5.03 | qfq | 3,594,621 | 18,497,400 | 0.39% |
| 2023-11-09 | 5.16 | 5.21 | 5.14 | 5.15 | 5.01 | qfq | 3,703,800 | 19,129,562 | -0.39% |
| 2023-11-08 | 5.22 | 5.23 | 5.15 | 5.17 | 5.03 | qfq | 3,762,804 | 19,509,493 | -0.39% |
| 2023-11-07 | 5.20 | 5.22 | 5.18 | 5.19 | 5.04 | qfq | 3,783,585 | 19,652,477 | -0.19% |
| 2023-11-06 | 5.19 | 5.21 | 5.14 | 5.20 | 5.05 | qfq | 5,383,500 | 27,897,477 | 0.39% |
| 2023-11-03 | 5.16 | 5.20 | 5.14 | 5.18 | 5.04 | qfq | 4,856,200 | 25,173,587 | 0.78% |
| 2023-11-02 | 5.20 | 5.22 | 5.14 | 5.14 | 5.00 | qfq | 3,677,000 | 18,998,960 | -1.15% |
| 2023-11-01 | 5.18 | 5.22 | 5.16 | 5.20 | 5.05 | qfq | 4,383,404 | 22,727,602 | 0.39% |
| 2023-10-31 | 5.13 | 5.22 | 5.11 | 5.18 | 5.04 | qfq | 7,776,198 | 40,272,344 | 0.97% |
| 2023-10-30 | 5.13 | 5.16 | 5.11 | 5.13 | 4.99 | qfq | 4,489,425 | 23,043,372 | -0.19% |
| 2023-10-27 | 5.10 | 5.15 | 5.07 | 5.14 | 5.00 | qfq | 4,610,862 | 23,596,349 | 0.98% |
| 2023-10-26 | 5.06 | 5.11 | 5.03 | 5.09 | 4.95 | qfq | 4,593,800 | 23,304,552 | 0.20% |
| 2023-10-25 | 5.00 | 5.11 | 4.97 | 5.08 | 4.94 | qfq | 7,710,135 | 39,123,917 | 2.42% |
| 2023-10-24 | 4.83 | 4.96 | 4.83 | 4.96 | 4.82 | qfq | 4,898,870 | 24,032,238 | 2.90% |
| 2023-10-23 | 4.92 | 4.92 | 4.79 | 4.82 | 4.69 | qfq | 4,571,552 | 22,134,853 | -2.23% |
| 2023-10-20 | 4.91 | 4.98 | 4.90 | 4.93 | 4.79 | qfq | 3,517,200 | 17,373,274 | 0.20% |
| 2023-10-19 | 4.97 | 5.00 | 4.91 | 4.92 | 4.78 | qfq | 4,386,700 | 21,717,515 | -0.81% |
| 2023-10-18 | 5.09 | 5.10 | 4.96 | 4.96 | 4.82 | qfq | 5,634,400 | 28,162,018 | -2.55% |
| 2023-10-17 | 5.09 | 5.11 | 5.08 | 5.09 | 4.95 | qfq | 2,109,460 | 10,743,192 | 0.00% |
| 2023-10-16 | 5.13 | 5.14 | 5.06 | 5.09 | 4.95 | qfq | 4,759,657 | 24,264,618 | -0.39% |
| 2023-10-13 | 5.15 | 5.16 | 5.10 | 5.11 | 4.97 | qfq | 3,250,800 | 16,657,746 | -0.97% |
| 2023-10-12 | 5.14 | 5.18 | 5.11 | 5.16 | 5.02 | qfq | 3,585,652 | 18,452,887 | 0.78% |
| 2023-10-11 | 5.13 | 5.15 | 5.10 | 5.12 | 4.98 | qfq | 3,965,500 | 20,330,672 | 0.00% |
| 2023-10-10 | 5.17 | 5.20 | 5.11 | 5.12 | 4.98 | qfq | 4,990,269 | 25,682,536 | -0.58% |
| 2023-10-09 | 5.20 | 5.22 | 5.15 | 5.15 | 5.01 | qfq | 6,876,560 | 35,617,962 | -1.34% |
| 2023-09-28 | 5.18 | 5.25 | 5.18 | 5.22 | 5.07 | qfq | 5,956,727 | 31,100,837 | 0.00% |
| 2023-09-27 | 5.21 | 5.28 | 5.21 | 5.22 | 5.07 | qfq | 5,657,765 | 29,619,739 | -0.19% |
| 2023-09-26 | 5.27 | 5.28 | 5.22 | 5.23 | 5.08 | qfq | 5,276,797 | 27,664,141 | -0.76% |
| 2023-09-25 | 5.28 | 5.31 | 5.24 | 5.27 | 5.12 | qfq | 4,559,962 | 24,040,022 | -0.19% |
| 2023-09-22 | 5.25 | 5.29 | 5.23 | 5.28 | 5.13 | qfq | 5,978,500 | 31,445,575 | 0.38% |
| 2023-09-21 | 5.28 | 5.36 | 5.26 | 5.26 | 5.11 | qfq | 6,907,000 | 36,704,174 | -0.75% |
| 2023-09-20 | 5.28 | 5.34 | 5.24 | 5.30 | 5.15 | qfq | 7,673,700 | 40,618,217 | 0.19% |
| 2023-09-19 | 5.30 | 5.33 | 5.27 | 5.29 | 5.14 | qfq | 4,507,750 | 23,908,260 | -0.19% |
| 2023-09-18 | 5.28 | 5.31 | 5.23 | 5.30 | 5.15 | qfq | 5,290,365 | 27,896,634 | 0.38% |
| 2023-09-15 | 5.30 | 5.30 | 5.24 | 5.28 | 5.13 | qfq | 5,112,798 | 26,960,931 | -0.38% |
| 2023-09-14 | 5.32 | 5.33 | 5.27 | 5.30 | 5.15 | qfq | 4,139,028 | 21,946,815 | -0.38% |
| 2023-09-13 | 5.33 | 5.33 | 5.27 | 5.32 | 5.17 | qfq | 5,761,700 | 30,556,621 | 0.00% |
| 2023-09-12 | 5.36 | 5.37 | 5.29 | 5.32 | 5.17 | qfq | 4,688,237 | 24,932,832 | 0.19% |
| 2023-09-11 | 5.25 | 5.33 | 5.22 | 5.31 | 5.16 | qfq | 7,538,267 | 39,860,081 | 1.14% |
| 2023-09-08 | 5.24 | 5.27 | 5.21 | 5.25 | 5.10 | qfq | 5,520,100 | 28,949,943 | 0.19% |
| 2023-09-07 | 5.34 | 5.35 | 5.23 | 5.24 | 5.09 | qfq | 10,284,347 | 54,239,618 | -1.87% |
| 2023-09-06 | 5.37 | 5.38 | 5.31 | 5.34 | 5.19 | qfq | 7,807,134 | 41,678,073 | -0.93% |
| 2023-09-05 | 5.43 | 5.44 | 5.37 | 5.39 | 5.24 | qfq | 7,313,800 | 39,422,557 | -0.92% |
| 2023-09-04 | 5.39 | 5.45 | 5.36 | 5.44 | 5.29 | qfq | 10,177,957 | 55,151,256 | 0.93% |
| 2023-09-01 | 5.48 | 5.50 | 5.38 | 5.39 | 5.24 | qfq | 11,213,203 | 60,675,474 | -1.64% |
| 2023-08-31 | 5.62 | 5.66 | 5.47 | 5.48 | 5.33 | qfq | 10,648,144 | 58,827,454 | -3.01% |
| 2023-08-30 | 5.71 | 5.76 | 5.64 | 5.65 | 5.49 | qfq | 11,153,640 | 63,307,174 | -1.74% |
| 2023-08-29 | 5.72 | 5.76 | 5.65 | 5.75 | 5.59 | qfq | 14,049,126 | 80,262,486 | 1.05% |
| 2023-08-28 | 5.80 | 5.91 | 5.66 | 5.69 | 5.53 | qfq | 17,957,601 | 103,495,967 | 0.35% |
| 2023-08-25 | 5.56 | 5.79 | 5.52 | 5.67 | 5.51 | qfq | 15,969,985 | 91,084,238 | 1.43% |
| 2023-08-24 | 5.61 | 5.64 | 5.52 | 5.59 | 5.43 | qfq | 9,521,900 | 52,968,511 | -1.06% |
| 2023-08-23 | 5.61 | 5.70 | 5.54 | 5.65 | 5.49 | qfq | 11,098,059 | 62,663,327 | 1.25% |
| 2023-08-22 | 5.67 | 5.70 | 5.49 | 5.58 | 5.42 | qfq | 9,471,100 | 52,785,801 | -1.59% |
| 2023-08-21 | 5.62 | 5.73 | 5.59 | 5.67 | 5.51 | qfq | 10,402,900 | 58,999,791 | 1.07% |
| 2023-08-18 | 5.53 | 5.67 | 5.52 | 5.61 | 5.45 | qfq | 11,509,750 | 64,654,155 | 0.90% |
| 2023-08-17 | 5.44 | 5.57 | 5.39 | 5.56 | 5.40 | qfq | 7,300,500 | 39,996,827 | 2.02% |
| 2023-08-16 | 5.48 | 5.49 | 5.42 | 5.45 | 5.30 | qfq | 3,564,800 | 19,451,744 | -0.73% |
| 2023-08-15 | 5.48 | 5.53 | 5.42 | 5.49 | 5.34 | qfq | 3,755,524 | 20,570,952 | 0.18% |
| 2023-08-14 | 5.42 | 5.50 | 5.39 | 5.48 | 5.33 | qfq | 5,446,558 | 29,674,897 | 0.37% |
| 2023-08-11 | 5.58 | 5.59 | 5.44 | 5.46 | 5.31 | qfq | 8,074,197 | 44,388,456 | -1.44% |
| 2023-08-10 | 5.55 | 5.58 | 5.54 | 5.54 | 5.39 | qfq | 3,498,600 | 19,446,785 | 0.18% |
| 2023-08-09 | 5.57 | 5.59 | 5.52 | 5.53 | 5.38 | qfq | 3,980,537 | 22,103,038 | -0.90% |
| 2023-08-08 | 5.64 | 5.64 | 5.56 | 5.58 | 5.42 | qfq | 4,962,432 | 27,706,846 | -0.71% |
| 2023-08-07 | 5.64 | 5.66 | 5.59 | 5.62 | 5.46 | qfq | 5,580,300 | 31,358,421 | -0.71% |
| 2023-08-04 | 5.72 | 5.77 | 5.64 | 5.66 | 5.50 | qfq | 8,273,500 | 47,026,302 | -0.88% |
| 2023-08-03 | 5.69 | 5.72 | 5.66 | 5.71 | 5.55 | qfq | 4,816,480 | 27,443,103 | 0.18% |
| 2023-08-02 | 5.68 | 5.74 | 5.67 | 5.70 | 5.54 | qfq | 5,061,100 | 28,894,606 | 0.00% |
| 2023-08-01 | 5.71 | 5.73 | 5.67 | 5.70 | 5.54 | qfq | 5,775,408 | 32,863,011 | 0.18% |
| 2023-07-31 | 5.64 | 5.70 | 5.62 | 5.69 | 5.53 | qfq | 7,061,300 | 40,095,548 | 0.71% |
| 2023-07-28 | 5.59 | 5.67 | 5.57 | 5.65 | 5.49 | qfq | 6,115,500 | 34,415,211 | 0.53% |
| 2023-07-27 | 5.65 | 5.68 | 5.59 | 5.62 | 5.46 | qfq | 6,451,020 | 36,385,594 | -0.71% |
| 2023-07-26 | 5.60 | 5.69 | 5.57 | 5.66 | 5.50 | qfq | 8,085,799 | 45,673,151 | 1.43% |
| 2023-07-25 | 5.58 | 5.61 | 5.57 | 5.58 | 5.42 | qfq | 5,531,738 | 30,896,817 | 0.54% |
| 2023-07-24 | 5.52 | 5.56 | 5.50 | 5.55 | 5.39 | qfq | 3,545,277 | 19,626,620 | 0.18% |
| 2023-07-21 | 5.54 | 5.60 | 5.52 | 5.54 | 5.39 | qfq | 4,533,282 | 25,173,892 | -0.36% |
| 2023-07-20 | 5.61 | 5.62 | 5.54 | 5.56 | 5.40 | qfq | 6,526,100 | 36,425,620 | -0.71% |
| 2023-07-19 | 5.55 | 5.66 | 5.53 | 5.60 | 5.44 | qfq | 7,887,731 | 44,180,951 | 1.08% |
| 2023-07-18 | 5.57 | 5.57 | 5.51 | 5.54 | 5.39 | qfq | 4,558,833 | 25,240,290 | -0.72% |