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
三川智慧300066.SZ
最近收盘价4.722026-07-17
最近交易日2026-07-17
成交量（股）17,390,550
成交额（元）84,473,604
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.05 | — | — | — | 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 | 4.93 | 4.98 | 4.70 | 4.72 | 4.72 | qfq | 17,390,550 | 84,473,604 | -4.84% |
| 2026-07-16 | 5.00 | 5.03 | 4.92 | 4.96 | 4.96 | qfq | 11,593,700 | 57,788,155 | -1.20% |
| 2026-07-15 | 5.06 | 5.10 | 4.96 | 5.02 | 5.02 | qfq | 12,074,451 | 60,866,169 | -0.20% |
| 2026-07-14 | 4.94 | 5.07 | 4.85 | 5.03 | 5.03 | qfq | 13,170,054 | 65,497,785 | 1.82% |
| 2026-07-13 | 5.15 | 5.19 | 4.94 | 4.94 | 4.94 | qfq | 17,477,852 | 87,683,420 | -5.18% |
| 2026-07-10 | 5.16 | 5.32 | 5.09 | 5.21 | 5.21 | qfq | 16,707,267 | 87,468,153 | 0.77% |
| 2026-07-09 | 5.25 | 5.30 | 5.02 | 5.17 | 5.17 | qfq | 23,015,134 | 118,263,808 | -1.52% |
| 2026-07-08 | 5.55 | 5.58 | 5.25 | 5.25 | 5.25 | qfq | 22,246,700 | 118,632,981 | -6.08% |
| 2026-07-07 | 5.46 | 5.63 | 5.42 | 5.59 | 5.59 | qfq | 17,310,600 | 96,125,458 | 1.45% |
| 2026-07-06 | 5.84 | 5.87 | 5.51 | 5.51 | 5.51 | qfq | 28,236,727 | 159,387,804 | -5.97% |
| 2026-07-03 | 5.87 | 5.95 | 5.71 | 5.86 | 5.86 | qfq | 30,687,391 | 178,422,121 | 1.03% |
| 2026-07-02 | 5.83 | 6.10 | 5.79 | 5.80 | 5.80 | qfq | 45,039,952 | 267,677,710 | -3.01% |
| 2026-07-01 | 5.53 | 6.10 | 5.48 | 5.98 | 5.98 | qfq | 52,210,412 | 303,064,845 | 7.17% |
| 2026-06-30 | 5.49 | 5.66 | 5.48 | 5.58 | 5.58 | qfq | 29,786,241 | 165,825,477 | 1.64% |
| 2026-06-29 | 5.70 | 5.79 | 5.46 | 5.49 | 5.49 | qfq | 34,145,224 | 190,395,743 | -4.36% |
| 2026-06-26 | 6.15 | 6.15 | 5.74 | 5.74 | 5.74 | qfq | 55,130,694 | 322,793,892 | -7.57% |
| 2026-06-25 | 6.33 | 6.36 | 6.11 | 6.21 | 6.21 | qfq | 54,659,663 | 339,881,865 | -3.27% |
| 2026-06-24 | 6.49 | 6.55 | 6.17 | 6.42 | 6.42 | qfq | 71,062,179 | 449,703,627 | -1.53% |
| 2026-06-23 | 6.80 | 6.92 | 6.47 | 6.52 | 6.52 | qfq | 79,952,449 | 532,715,238 | -6.05% |
| 2026-06-22 | 7.15 | 7.32 | 6.75 | 6.94 | 6.94 | qfq | 114,103,799 | 794,251,019 | -0.14% |
| 2026-06-18 | 6.21 | 6.97 | 6.18 | 6.95 | 6.95 | qfq | 133,256,587 | 897,233,935 | 8.93% |
| 2026-06-17 | 6.58 | 6.60 | 6.25 | 6.38 | 6.38 | qfq | 110,527,322 | 702,967,061 | -5.90% |
| 2026-06-16 | 6.03 | 7.15 | 6.03 | 6.78 | 6.78 | qfq | 152,843,964 | 1,031,625,153 | 13.76% |
| 2026-06-15 | 5.78 | 5.96 | 5.74 | 5.96 | 5.96 | qfq | 36,092,027 | 210,383,707 | 3.83% |
| 2026-06-12 | 5.77 | 6.12 | 5.61 | 5.74 | 5.74 | qfq | 50,304,184 | 294,274,134 | 1.06% |
| 2026-06-11 | 5.81 | 5.96 | 5.60 | 5.68 | 5.68 | qfq | 30,393,854 | 174,083,815 | -3.57% |
| 2026-06-10 | 6.05 | 6.20 | 5.86 | 5.89 | 5.84 | qfq | 36,624,907 | 219,772,352 | -4.69% |
| 2026-06-09 | 5.99 | 6.50 | 5.96 | 6.18 | 6.13 | qfq | 58,768,462 | 368,634,356 | 4.22% |
| 2026-06-08 | 5.79 | 6.20 | 5.76 | 5.93 | 5.88 | qfq | 41,161,435 | 246,568,272 | -3.42% |
| 2026-06-05 | 5.90 | 6.25 | 5.70 | 6.14 | 6.09 | qfq | 66,093,469 | 401,991,138 | 5.50% |
| 2026-06-04 | 5.40 | 5.91 | 5.31 | 5.82 | 5.77 | qfq | 43,081,877 | 242,920,974 | 6.79% |
| 2026-06-03 | 5.29 | 5.52 | 5.26 | 5.45 | 5.40 | qfq | 20,487,028 | 111,133,547 | 2.83% |
| 2026-06-02 | 5.40 | 5.40 | 5.20 | 5.30 | 5.26 | qfq | 11,769,123 | 62,065,181 | -1.49% |
| 2026-06-01 | 5.30 | 5.42 | 5.25 | 5.38 | 5.33 | qfq | 10,993,201 | 59,028,412 | 1.32% |
| 2026-05-29 | 5.53 | 5.60 | 5.28 | 5.31 | 5.26 | qfq | 19,969,338 | 107,977,409 | -4.84% |
| 2026-05-28 | 5.44 | 5.62 | 5.41 | 5.58 | 5.53 | qfq | 15,571,905 | 86,215,916 | 2.20% |
| 2026-05-27 | 5.72 | 5.74 | 5.43 | 5.46 | 5.41 | qfq | 19,307,842 | 106,953,252 | -4.38% |
| 2026-05-26 | 5.88 | 5.88 | 5.61 | 5.71 | 5.66 | qfq | 19,587,068 | 111,840,675 | -3.06% |
| 2026-05-25 | 5.98 | 6.02 | 5.77 | 5.89 | 5.84 | qfq | 17,495,941 | 102,991,705 | -1.51% |
| 2026-05-22 | 5.98 | 6.06 | 5.89 | 5.98 | 5.93 | qfq | 18,110,029 | 107,699,114 | -0.50% |
| 2026-05-21 | 6.12 | 6.21 | 6.00 | 6.01 | 5.96 | qfq | 20,642,986 | 126,188,824 | -2.12% |
| 2026-05-20 | 6.18 | 6.21 | 6.08 | 6.14 | 6.09 | qfq | 18,711,400 | 114,811,803 | -1.13% |
| 2026-05-19 | 6.14 | 6.21 | 6.12 | 6.21 | 6.16 | qfq | 20,236,235 | 124,628,173 | 0.49% |
| 2026-05-18 | 6.30 | 6.31 | 6.12 | 6.18 | 6.13 | qfq | 36,354,325 | 224,783,240 | -4.48% |
| 2026-05-15 | 6.39 | 6.70 | 6.39 | 6.47 | 6.42 | qfq | 65,365,409 | 427,481,655 | 2.86% |
| 2026-05-14 | 6.39 | 6.40 | 6.16 | 6.29 | 6.24 | qfq | 29,717,264 | 185,987,573 | -1.41% |
| 2026-05-13 | 6.31 | 6.41 | 6.29 | 6.38 | 6.33 | qfq | 22,850,758 | 145,349,596 | 0.63% |
| 2026-05-12 | 6.53 | 6.55 | 6.31 | 6.34 | 6.29 | qfq | 27,922,099 | 178,645,355 | -3.50% |
| 2026-05-11 | 6.39 | 6.58 | 6.38 | 6.57 | 6.51 | qfq | 38,149,838 | 248,138,182 | 3.46% |
| 2026-05-08 | 6.30 | 6.38 | 6.26 | 6.35 | 6.30 | qfq | 17,537,843 | 110,806,561 | 0.32% |
| 2026-05-07 | 6.36 | 6.38 | 6.28 | 6.33 | 6.28 | qfq | 18,686,442 | 118,232,508 | -0.31% |
| 2026-05-06 | 6.25 | 6.38 | 6.25 | 6.35 | 6.30 | qfq | 18,958,590 | 120,073,086 | 1.76% |
| 2026-04-30 | 6.28 | 6.30 | 6.18 | 6.24 | 6.19 | qfq | 15,925,769 | 99,400,334 | -0.32% |
| 2026-04-29 | 6.00 | 6.34 | 5.99 | 6.26 | 6.21 | qfq | 28,008,182 | 174,925,829 | 3.99% |
| 2026-04-28 | 6.22 | 6.22 | 6.00 | 6.02 | 5.97 | qfq | 21,884,960 | 132,827,361 | -3.53% |
| 2026-04-27 | 6.22 | 6.25 | 6.09 | 6.24 | 6.19 | qfq | 17,118,000 | 105,752,218 | -0.48% |
| 2026-04-24 | 6.28 | 6.33 | 6.20 | 6.27 | 6.22 | qfq | 14,693,308 | 91,976,624 | -0.63% |
| 2026-04-23 | 6.51 | 6.51 | 6.29 | 6.31 | 6.26 | qfq | 23,973,228 | 152,303,567 | -3.22% |
| 2026-04-22 | 6.52 | 6.55 | 6.43 | 6.52 | 6.46 | qfq | 16,219,900 | 105,309,890 | -0.61% |
| 2026-04-21 | 6.60 | 6.62 | 6.52 | 6.56 | 6.50 | qfq | 17,527,866 | 114,862,829 | -0.91% |
| 2026-04-20 | 6.53 | 6.64 | 6.51 | 6.62 | 6.56 | qfq | 21,350,854 | 140,772,130 | 1.22% |
| 2026-04-17 | 6.48 | 6.58 | 6.47 | 6.54 | 6.48 | qfq | 19,920,882 | 130,131,085 | -0.30% |
| 2026-04-16 | 6.44 | 6.56 | 6.40 | 6.56 | 6.50 | qfq | 20,016,042 | 130,098,781 | 2.02% |
| 2026-04-15 | 6.52 | 6.59 | 6.42 | 6.43 | 6.38 | qfq | 18,086,250 | 117,677,715 | -1.38% |
| 2026-04-14 | 6.51 | 6.56 | 6.40 | 6.52 | 6.46 | qfq | 22,488,573 | 145,493,443 | 0.15% |
| 2026-04-13 | 6.60 | 6.68 | 6.45 | 6.51 | 6.45 | qfq | 27,209,156 | 177,962,342 | 0.46% |
| 2026-04-10 | 6.48 | 6.57 | 6.46 | 6.48 | 6.42 | qfq | 22,337,679 | 145,524,553 | 0.00% |
| 2026-04-09 | 6.38 | 6.56 | 6.34 | 6.48 | 6.42 | qfq | 30,917,918 | 200,026,569 | 0.62% |
| 2026-04-08 | 6.31 | 6.45 | 6.28 | 6.44 | 6.39 | qfq | 23,833,319 | 152,070,381 | 4.21% |
| 2026-04-07 | 5.99 | 6.22 | 5.98 | 6.18 | 6.13 | qfq | 18,928,300 | 116,108,840 | 3.52% |
| 2026-04-03 | 6.13 | 6.16 | 5.97 | 5.97 | 5.92 | qfq | 14,949,400 | 90,094,604 | -2.61% |
| 2026-04-02 | 6.24 | 6.28 | 6.07 | 6.13 | 6.08 | qfq | 16,142,524 | 99,424,791 | -2.54% |
| 2026-04-01 | 6.33 | 6.36 | 6.24 | 6.29 | 6.24 | qfq | 18,970,544 | 119,472,496 | 1.45% |
| 2026-03-31 | 6.30 | 6.37 | 6.20 | 6.20 | 6.15 | qfq | 16,195,924 | 101,697,222 | -1.43% |
| 2026-03-30 | 6.20 | 6.31 | 6.16 | 6.29 | 6.24 | qfq | 14,355,905 | 89,600,495 | -0.32% |
| 2026-03-27 | 6.13 | 6.35 | 6.11 | 6.31 | 6.26 | qfq | 17,264,283 | 108,523,892 | 1.61% |
| 2026-03-26 | 6.33 | 6.42 | 6.17 | 6.21 | 6.16 | qfq | 19,456,383 | 122,205,580 | -2.66% |
| 2026-03-25 | 6.32 | 6.46 | 6.30 | 6.38 | 6.33 | qfq | 23,056,348 | 147,216,862 | 1.43% |
| 2026-03-24 | 6.20 | 6.29 | 6.03 | 6.29 | 6.24 | qfq | 28,183,999 | 173,879,128 | 4.49% |
| 2026-03-23 | 6.31 | 6.40 | 5.97 | 6.02 | 5.97 | qfq | 36,530,912 | 225,683,578 | -7.24% |
| 2026-03-20 | 6.70 | 6.78 | 6.49 | 6.49 | 6.43 | qfq | 25,621,625 | 169,085,143 | -3.13% |
| 2026-03-19 | 6.88 | 6.89 | 6.66 | 6.70 | 6.64 | qfq | 28,088,489 | 189,536,562 | -3.87% |
| 2026-03-18 | 6.93 | 6.98 | 6.82 | 6.97 | 6.91 | qfq | 23,719,179 | 163,698,352 | 1.46% |
| 2026-03-17 | 7.20 | 7.22 | 6.86 | 6.87 | 6.81 | qfq | 33,174,290 | 233,148,654 | -4.18% |
| 2026-03-16 | 7.12 | 7.18 | 7.03 | 7.17 | 7.11 | qfq | 26,517,587 | 188,573,715 | 0.28% |
| 2026-03-13 | 7.33 | 7.38 | 7.12 | 7.15 | 7.09 | qfq | 38,199,106 | 276,745,067 | -2.72% |
| 2026-03-12 | 7.43 | 7.47 | 7.29 | 7.35 | 7.29 | qfq | 37,246,386 | 274,798,107 | -1.34% |
| 2026-03-11 | 7.67 | 7.67 | 7.39 | 7.45 | 7.39 | qfq | 53,120,971 | 398,201,047 | -2.99% |
| 2026-03-10 | 7.56 | 7.71 | 7.56 | 7.68 | 7.61 | qfq | 47,472,917 | 363,231,006 | 1.59% |
| 2026-03-09 | 7.45 | 7.58 | 7.22 | 7.56 | 7.50 | qfq | 62,866,034 | 463,437,789 | -2.07% |
| 2026-03-06 | 7.54 | 7.99 | 7.47 | 7.72 | 7.65 | qfq | 71,081,332 | 552,773,448 | 3.07% |
| 2026-03-05 | 7.59 | 7.68 | 7.44 | 7.49 | 7.43 | qfq | 50,173,894 | 377,972,627 | 0.67% |
| 2026-03-04 | 7.24 | 7.65 | 7.20 | 7.44 | 7.38 | qfq | 54,483,307 | 406,399,360 | 0.68% |
| 2026-03-03 | 7.90 | 7.91 | 7.37 | 7.39 | 7.33 | qfq | 91,699,837 | 696,079,838 | -7.63% |
| 2026-03-02 | 8.12 | 8.20 | 7.83 | 8.00 | 7.93 | qfq | 94,242,282 | 752,461,800 | -3.15% |
| 2026-02-27 | 7.81 | 8.31 | 7.81 | 8.26 | 8.19 | qfq | 141,846,024 | 1,161,190,849 | 4.29% |
| 2026-02-26 | 7.83 | 7.99 | 7.70 | 7.92 | 7.85 | qfq | 134,205,951 | 1,058,019,188 | -1.37% |
| 2026-02-25 | 7.31 | 8.65 | 7.31 | 8.03 | 7.96 | qfq | 197,404,124 | 1,590,662,611 | 9.55% |
| 2026-02-24 | 7.30 | 7.39 | 7.20 | 7.33 | 7.27 | qfq | 40,275,927 | 294,097,406 | 2.37% |
| 2026-02-13 | 7.25 | 7.33 | 7.16 | 7.16 | 7.10 | qfq | 37,602,102 | 272,023,940 | -2.05% |
| 2026-02-12 | 7.33 | 7.42 | 7.22 | 7.31 | 7.25 | qfq | 54,314,527 | 398,179,304 | -0.41% |
| 2026-02-11 | 7.23 | 7.62 | 7.19 | 7.34 | 7.28 | qfq | 73,076,822 | 541,677,668 | 0.96% |
| 2026-02-10 | 7.16 | 7.33 | 7.10 | 7.27 | 7.21 | qfq | 59,854,119 | 432,084,130 | 1.11% |
| 2026-02-09 | 6.81 | 7.29 | 6.81 | 7.19 | 7.13 | qfq | 75,100,388 | 534,129,789 | 5.89% |
| 2026-02-06 | 6.66 | 6.89 | 6.52 | 6.79 | 6.73 | qfq | 39,396,341 | 265,193,051 | 0.30% |
| 2026-02-05 | 7.04 | 7.07 | 6.75 | 6.77 | 6.71 | qfq | 55,181,763 | 380,202,664 | -5.18% |
| 2026-02-04 | 7.15 | 7.27 | 7.02 | 7.14 | 7.08 | qfq | 55,082,242 | 393,238,023 | -1.11% |
| 2026-02-03 | 7.10 | 7.23 | 6.96 | 7.22 | 7.16 | qfq | 72,842,595 | 520,920,319 | 3.14% |
| 2026-02-02 | 7.10 | 7.27 | 6.96 | 7.00 | 6.94 | qfq | 64,397,373 | 457,228,799 | -3.85% |
| 2026-01-30 | 7.37 | 7.40 | 7.08 | 7.28 | 7.22 | qfq | 116,458,853 | 838,746,293 | -4.84% |
| 2026-01-29 | 6.97 | 8.16 | 6.97 | 7.65 | 7.59 | qfq | 183,462,637 | 1,368,722,163 | 11.35% |
| 2026-01-28 | 6.68 | 6.90 | 6.59 | 6.87 | 6.81 | qfq | 51,778,971 | 351,319,244 | 2.38% |
| 2026-01-27 | 6.69 | 6.78 | 6.54 | 6.71 | 6.65 | qfq | 21,943,883 | 146,115,833 | -0.45% |
| 2026-01-26 | 6.83 | 6.85 | 6.67 | 6.74 | 6.68 | qfq | 25,235,119 | 170,263,031 | -1.03% |
| 2026-01-23 | 6.75 | 6.82 | 6.70 | 6.81 | 6.75 | qfq | 27,888,684 | 188,657,073 | 0.89% |
| 2026-01-22 | 6.68 | 6.77 | 6.66 | 6.75 | 6.69 | qfq | 22,446,522 | 150,980,950 | 1.50% |
| 2026-01-21 | 6.59 | 6.69 | 6.55 | 6.65 | 6.59 | qfq | 15,688,806 | 104,320,928 | 0.45% |
| 2026-01-20 | 6.70 | 6.79 | 6.59 | 6.62 | 6.56 | qfq | 21,649,950 | 143,706,466 | -1.19% |
| 2026-01-19 | 6.67 | 6.74 | 6.65 | 6.70 | 6.64 | qfq | 19,655,750 | 131,794,148 | 0.45% |
| 2026-01-16 | 6.67 | 6.75 | 6.58 | 6.67 | 6.61 | qfq | 23,600,571 | 157,261,870 | 0.00% |
| 2026-01-15 | 6.67 | 6.82 | 6.65 | 6.67 | 6.61 | qfq | 24,610,024 | 165,152,548 | -1.33% |
| 2026-01-14 | 6.68 | 6.86 | 6.61 | 6.76 | 6.70 | qfq | 45,811,502 | 309,006,124 | 0.90% |
| 2026-01-13 | 6.95 | 6.95 | 6.68 | 6.70 | 6.64 | qfq | 38,630,000 | 261,579,518 | -3.18% |
| 2026-01-12 | 6.73 | 6.92 | 6.69 | 6.92 | 6.86 | qfq | 55,946,858 | 382,063,589 | 2.82% |
| 2026-01-09 | 6.54 | 6.74 | 6.54 | 6.73 | 6.67 | qfq | 45,004,647 | 301,182,189 | 2.44% |
| 2026-01-08 | 6.65 | 6.65 | 6.53 | 6.57 | 6.51 | qfq | 38,354,441 | 252,064,994 | -1.94% |
| 2026-01-07 | 6.60 | 6.77 | 6.53 | 6.70 | 6.64 | qfq | 66,087,907 | 439,415,326 | 3.88% |
| 2026-01-06 | 6.39 | 6.49 | 6.38 | 6.45 | 6.40 | qfq | 20,477,375 | 131,900,533 | 0.94% |
| 2026-01-05 | 6.24 | 6.39 | 6.24 | 6.39 | 6.34 | qfq | 22,103,465 | 140,085,373 | 2.57% |
| 2025-12-31 | 6.26 | 6.28 | 6.20 | 6.23 | 6.18 | qfq | 15,028,483 | 93,692,150 | -0.32% |
| 2025-12-30 | 6.32 | 6.33 | 6.24 | 6.25 | 6.20 | qfq | 18,209,065 | 114,304,748 | -1.26% |
| 2025-12-29 | 6.33 | 6.45 | 6.31 | 6.33 | 6.28 | qfq | 21,214,200 | 134,986,940 | 0.64% |
| 2025-12-26 | 6.36 | 6.37 | 6.27 | 6.29 | 6.24 | qfq | 15,553,253 | 98,238,057 | -0.94% |
| 2025-12-25 | 6.34 | 6.37 | 6.28 | 6.35 | 6.30 | qfq | 13,355,473 | 84,510,840 | 0.32% |
| 2025-12-24 | 6.26 | 6.35 | 6.23 | 6.33 | 6.28 | qfq | 15,134,208 | 95,601,032 | 1.44% |
| 2025-12-23 | 6.30 | 6.31 | 6.21 | 6.24 | 6.19 | qfq | 10,828,835 | 67,757,997 | -0.79% |
| 2025-12-22 | 6.30 | 6.34 | 6.28 | 6.29 | 6.24 | qfq | 14,228,200 | 89,711,230 | -0.16% |
| 2025-12-19 | 6.24 | 6.31 | 6.20 | 6.30 | 6.25 | qfq | 16,491,200 | 103,450,036 | 1.78% |
| 2025-12-18 | 6.22 | 6.30 | 6.18 | 6.19 | 6.14 | qfq | 11,110,160 | 69,312,558 | -0.80% |
| 2025-12-17 | 6.16 | 6.25 | 6.09 | 6.24 | 6.19 | qfq | 15,889,000 | 97,938,243 | 0.97% |
| 2025-12-16 | 6.31 | 6.33 | 6.15 | 6.18 | 6.13 | qfq | 15,867,809 | 98,244,183 | -2.22% |
| 2025-12-15 | 6.36 | 6.45 | 6.31 | 6.32 | 6.27 | qfq | 12,951,856 | 82,429,425 | -1.71% |
| 2025-12-12 | 6.31 | 6.48 | 6.29 | 6.43 | 6.38 | qfq | 20,177,451 | 129,341,041 | 2.23% |
| 2025-12-11 | 6.44 | 6.46 | 6.28 | 6.29 | 6.24 | qfq | 15,961,963 | 101,332,442 | -2.33% |
| 2025-12-10 | 6.48 | 6.51 | 6.37 | 6.44 | 6.39 | qfq | 13,536,000 | 86,941,748 | -0.77% |
| 2025-12-09 | 6.55 | 6.59 | 6.48 | 6.49 | 6.43 | qfq | 13,382,675 | 87,344,686 | -1.52% |
| 2025-12-08 | 6.57 | 6.62 | 6.55 | 6.59 | 6.53 | qfq | 17,525,224 | 115,436,967 | 0.15% |
| 2025-12-05 | 6.36 | 6.64 | 6.35 | 6.58 | 6.52 | qfq | 21,361,638 | 139,153,956 | 3.46% |
| 2025-12-04 | 6.46 | 6.49 | 6.36 | 6.36 | 6.31 | qfq | 16,838,066 | 107,870,561 | -2.00% |
| 2025-12-03 | 6.53 | 6.57 | 6.48 | 6.49 | 6.43 | qfq | 13,767,465 | 89,803,555 | -0.46% |
| 2025-12-02 | 6.64 | 6.64 | 6.51 | 6.52 | 6.46 | qfq | 18,573,822 | 121,557,881 | -2.54% |
| 2025-12-01 | 6.60 | 6.72 | 6.60 | 6.69 | 6.63 | qfq | 21,775,679 | 145,040,398 | 1.52% |
| 2025-11-28 | 6.54 | 6.60 | 6.48 | 6.59 | 6.53 | qfq | 13,697,400 | 89,786,187 | 1.54% |
| 2025-11-27 | 6.49 | 6.60 | 6.48 | 6.49 | 6.43 | qfq | 13,225,708 | 86,464,977 | 0.00% |
| 2025-11-26 | 6.56 | 6.59 | 6.48 | 6.49 | 6.43 | qfq | 15,248,291 | 99,725,038 | -0.92% |
| 2025-11-25 | 6.51 | 6.66 | 6.50 | 6.55 | 6.49 | qfq | 18,126,839 | 119,183,758 | 0.61% |
| 2025-11-24 | 6.42 | 6.54 | 6.36 | 6.51 | 6.45 | qfq | 17,640,425 | 113,793,352 | 1.72% |
| 2025-11-21 | 6.69 | 6.79 | 6.38 | 6.40 | 6.35 | qfq | 30,096,700 | 196,350,762 | -6.43% |
| 2025-11-20 | 6.86 | 7.01 | 6.82 | 6.84 | 6.78 | qfq | 22,306,125 | 153,810,543 | -1.01% |
| 2025-11-19 | 6.72 | 6.99 | 6.66 | 6.91 | 6.85 | qfq | 31,536,961 | 216,297,984 | 2.37% |
| 2025-11-18 | 6.92 | 6.94 | 6.74 | 6.75 | 6.69 | qfq | 28,475,933 | 193,661,206 | -3.30% |
| 2025-11-17 | 6.95 | 7.01 | 6.91 | 6.98 | 6.92 | qfq | 19,108,303 | 132,992,599 | 0.29% |
| 2025-11-14 | 7.04 | 7.05 | 6.95 | 6.96 | 6.90 | qfq | 26,924,788 | 188,514,141 | -2.25% |
| 2025-11-13 | 7.07 | 7.15 | 6.97 | 7.12 | 7.06 | qfq | 31,189,948 | 220,822,289 | 0.42% |
| 2025-11-12 | 7.23 | 7.26 | 7.01 | 7.09 | 7.03 | qfq | 47,025,546 | 333,755,766 | -3.54% |
| 2025-11-11 | 7.14 | 7.50 | 7.14 | 7.35 | 7.29 | qfq | 84,010,686 | 617,973,576 | 4.55% |
| 2025-11-10 | 6.93 | 7.03 | 6.91 | 7.03 | 6.97 | qfq | 22,796,614 | 158,925,142 | 1.59% |
| 2025-11-07 | 6.94 | 7.02 | 6.86 | 6.92 | 6.86 | qfq | 22,741,305 | 157,940,392 | -0.57% |
| 2025-11-06 | 7.00 | 7.01 | 6.93 | 6.96 | 6.90 | qfq | 23,608,181 | 164,444,124 | -1.14% |
| 2025-11-05 | 6.92 | 7.06 | 6.86 | 7.04 | 6.98 | qfq | 24,887,852 | 173,972,733 | 0.00% |
| 2025-11-04 | 7.10 | 7.18 | 7.00 | 7.04 | 6.98 | qfq | 29,477,995 | 208,657,290 | -0.85% |
| 2025-11-03 | 7.09 | 7.12 | 6.96 | 7.10 | 7.04 | qfq | 34,443,554 | 242,085,295 | 0.00% |
| 2025-10-31 | 7.18 | 7.19 | 7.07 | 7.10 | 7.04 | qfq | 56,317,107 | 401,491,537 | -3.92% |
| 2025-10-30 | 7.30 | 7.75 | 7.11 | 7.39 | 7.33 | qfq | 93,717,862 | 693,330,761 | 1.37% |
| 2025-10-29 | 7.19 | 7.31 | 7.14 | 7.29 | 7.23 | qfq | 45,242,315 | 326,691,552 | 0.55% |
| 2025-10-28 | 7.22 | 7.25 | 7.15 | 7.25 | 7.19 | qfq | 55,101,246 | 396,941,941 | -0.55% |
| 2025-10-27 | 6.95 | 7.45 | 6.90 | 7.29 | 7.23 | qfq | 87,589,484 | 633,756,335 | 7.05% |
| 2025-10-24 | 6.68 | 6.85 | 6.66 | 6.81 | 6.75 | qfq | 32,267,074 | 219,066,016 | 2.10% |
| 2025-10-23 | 6.78 | 6.78 | 6.54 | 6.67 | 6.61 | qfq | 32,855,209 | 217,080,379 | -1.33% |
| 2025-10-22 | 6.76 | 6.83 | 6.65 | 6.76 | 6.70 | qfq | 34,617,675 | 233,560,078 | -1.46% |
| 2025-10-21 | 6.87 | 6.88 | 6.70 | 6.86 | 6.80 | qfq | 39,347,649 | 268,211,092 | 0.29% |
| 2025-10-20 | 6.87 | 6.96 | 6.74 | 6.84 | 6.78 | qfq | 45,345,743 | 309,919,945 | 0.29% |
| 2025-10-17 | 7.16 | 7.37 | 6.82 | 6.82 | 6.76 | qfq | 66,025,978 | 468,243,614 | -5.01% |
| 2025-10-16 | 7.46 | 7.47 | 7.17 | 7.18 | 7.12 | qfq | 83,307,080 | 605,471,200 | -6.39% |
| 2025-10-15 | 7.60 | 8.06 | 7.48 | 7.67 | 7.60 | qfq | 120,726,639 | 939,940,305 | 1.72% |
| 2025-10-14 | 7.86 | 7.97 | 7.50 | 7.54 | 7.48 | qfq | 123,030,043 | 946,229,594 | -5.51% |
| 2025-10-13 | 7.05 | 8.08 | 7.05 | 7.98 | 7.91 | qfq | 172,995,545 | 1,327,955,315 | 13.84% |
| 2025-10-10 | 7.06 | 7.22 | 6.94 | 7.01 | 6.95 | qfq | 80,760,704 | 570,118,224 | -3.04% |
| 2025-10-09 | 6.45 | 7.45 | 6.45 | 7.23 | 7.17 | qfq | 111,598,067 | 773,624,305 | 13.32% |
| 2025-09-30 | 6.35 | 6.47 | 6.34 | 6.38 | 6.33 | qfq | 22,079,000 | 141,399,372 | 0.79% |
| 2025-09-29 | 6.34 | 6.41 | 6.27 | 6.33 | 6.28 | qfq | 25,877,968 | 163,771,144 | -0.47% |
| 2025-09-26 | 6.42 | 6.66 | 6.36 | 6.36 | 6.31 | qfq | 33,813,280 | 220,030,784 | -0.93% |
| 2025-09-25 | 6.45 | 6.60 | 6.42 | 6.42 | 6.37 | qfq | 27,093,812 | 176,051,981 | -1.08% |
| 2025-09-24 | 6.38 | 6.50 | 6.34 | 6.49 | 6.43 | qfq | 24,055,405 | 154,580,700 | 0.78% |
| 2025-09-23 | 6.65 | 6.68 | 6.23 | 6.44 | 6.39 | qfq | 43,601,834 | 278,729,063 | -3.59% |
| 2025-09-22 | 6.57 | 6.68 | 6.55 | 6.68 | 6.62 | qfq | 23,771,711 | 157,215,166 | 1.06% |
| 2025-09-19 | 6.68 | 6.70 | 6.54 | 6.61 | 6.55 | qfq | 33,453,817 | 221,322,878 | -1.34% |
| 2025-09-18 | 6.86 | 6.92 | 6.63 | 6.70 | 6.64 | qfq | 47,037,656 | 318,982,882 | -2.90% |
| 2025-09-17 | 6.84 | 6.92 | 6.81 | 6.90 | 6.84 | qfq | 34,692,733 | 238,787,372 | 0.29% |
| 2025-09-16 | 6.90 | 6.91 | 6.76 | 6.88 | 6.82 | qfq | 43,936,403 | 300,052,230 | -0.58% |
| 2025-09-15 | 7.14 | 7.14 | 6.90 | 6.92 | 6.86 | qfq | 57,937,852 | 402,490,859 | -3.62% |
| 2025-09-12 | 6.90 | 7.26 | 6.77 | 7.18 | 7.12 | qfq | 89,895,564 | 628,707,170 | 4.36% |
| 2025-09-11 | 6.61 | 6.88 | 6.48 | 6.88 | 6.82 | qfq | 61,990,497 | 416,197,728 | 3.77% |
| 2025-09-10 | 6.59 | 6.70 | 6.56 | 6.63 | 6.57 | qfq | 43,410,237 | 287,742,235 | 0.61% |
| 2025-09-09 | 6.73 | 6.87 | 6.55 | 6.59 | 6.53 | qfq | 92,009,176 | 614,261,147 | -8.47% |
| 2025-09-08 | 7.23 | 7.28 | 7.12 | 7.20 | 7.14 | qfq | 40,789,583 | 293,008,375 | -0.41% |
| 2025-09-05 | 6.99 | 7.24 | 6.95 | 7.23 | 7.17 | qfq | 51,286,152 | 365,824,933 | 3.88% |
| 2025-09-04 | 7.24 | 7.35 | 6.81 | 6.96 | 6.90 | qfq | 61,031,723 | 434,435,537 | -3.33% |
| 2025-09-03 | 7.53 | 7.54 | 7.15 | 7.20 | 7.14 | qfq | 63,882,415 | 469,120,110 | -4.26% |
| 2025-09-02 | 7.89 | 7.92 | 7.39 | 7.52 | 7.46 | qfq | 82,018,889 | 619,873,916 | -4.45% |
| 2025-09-01 | 8.00 | 8.15 | 7.78 | 7.87 | 7.80 | qfq | 97,190,132 | 771,203,573 | -1.99% |
| 2025-08-29 | 8.32 | 8.54 | 8.00 | 8.03 | 7.96 | qfq | 113,009,654 | 927,440,787 | -4.18% |
| 2025-08-28 | 8.29 | 8.85 | 8.16 | 8.38 | 8.31 | qfq | 142,651,431 | 1,207,783,541 | -1.30% |
| 2025-08-27 | 8.40 | 8.62 | 8.14 | 8.49 | 8.42 | qfq | 182,449,679 | 1,534,960,633 | 2.78% |
| 2025-08-26 | 8.62 | 8.68 | 8.24 | 8.26 | 8.19 | qfq | 164,800,511 | 1,382,290,430 | -6.14% |
| 2025-08-25 | 8.92 | 9.41 | 8.71 | 8.80 | 8.73 | qfq | 317,780,223 | 2,868,012,390 | 4.27% |
| 2025-08-22 | 7.02 | 8.44 | 7.02 | 8.44 | 8.37 | qfq | 203,165,226 | 1,647,624,218 | 20.06% |
| 2025-08-21 | 7.19 | 7.52 | 7.00 | 7.03 | 6.97 | qfq | 148,715,798 | 1,066,052,358 | -6.52% |
| 2025-08-20 | 6.99 | 8.12 | 6.97 | 7.52 | 7.46 | qfq | 223,697,451 | 1,700,904,997 | 6.21% |
| 2025-08-19 | 7.17 | 7.34 | 7.02 | 7.08 | 7.02 | qfq | 133,172,286 | 951,575,564 | -1.26% |
| 2025-08-18 | 6.90 | 7.27 | 6.71 | 7.17 | 7.11 | qfq | 152,069,767 | 1,073,123,625 | 4.67% |
| 2025-08-15 | 6.61 | 7.06 | 6.60 | 6.85 | 6.79 | qfq | 116,016,926 | 798,582,842 | 3.63% |
| 2025-08-14 | 6.83 | 6.88 | 6.61 | 6.61 | 6.55 | qfq | 100,317,971 | 673,954,961 | -4.48% |
| 2025-08-13 | 6.89 | 7.02 | 6.80 | 6.92 | 6.86 | qfq | 107,173,138 | 739,338,523 | -1.14% |
| 2025-08-12 | 7.22 | 7.27 | 6.83 | 7.00 | 6.94 | qfq | 137,321,568 | 957,589,187 | -3.18% |
| 2025-08-11 | 7.60 | 7.86 | 7.13 | 7.23 | 7.17 | qfq | 213,406,619 | 1,564,841,295 | 1.97% |
| 2025-08-08 | 6.39 | 7.57 | 6.39 | 7.09 | 7.03 | qfq | 257,383,170 | 1,796,992,406 | 8.74% |
| 2025-08-07 | 5.91 | 6.94 | 5.75 | 6.52 | 6.46 | qfq | 197,683,774 | 1,246,405,343 | 9.76% |
| 2025-08-06 | 5.84 | 6.06 | 5.81 | 5.94 | 5.89 | qfq | 73,793,837 | 437,197,659 | 1.54% |
| 2025-08-05 | 5.91 | 5.94 | 5.82 | 5.85 | 5.80 | qfq | 39,524,000 | 231,708,857 | -0.85% |
| 2025-08-04 | 5.80 | 5.90 | 5.72 | 5.90 | 5.85 | qfq | 39,636,835 | 231,197,750 | 1.20% |
| 2025-08-01 | 5.95 | 5.97 | 5.79 | 5.83 | 5.78 | qfq | 47,653,363 | 278,506,230 | -2.35% |
| 2025-07-31 | 6.09 | 6.16 | 5.89 | 5.97 | 5.92 | qfq | 67,267,717 | 403,582,626 | -1.97% |
| 2025-07-30 | 6.37 | 6.41 | 6.02 | 6.09 | 6.04 | qfq | 104,431,996 | 644,572,579 | -4.55% |
| 2025-07-29 | 6.42 | 6.51 | 6.26 | 6.38 | 6.33 | qfq | 96,766,042 | 615,435,834 | -2.15% |
| 2025-07-28 | 6.36 | 6.62 | 6.33 | 6.52 | 6.46 | qfq | 136,867,568 | 889,020,896 | 2.84% |
| 2025-07-25 | 6.51 | 6.55 | 6.25 | 6.34 | 6.29 | qfq | 130,031,908 | 827,536,764 | -4.37% |
| 2025-07-24 | 6.06 | 6.79 | 6.02 | 6.63 | 6.57 | qfq | 192,342,998 | 1,239,804,936 | 6.25% |
| 2025-07-23 | 6.16 | 6.36 | 5.94 | 6.24 | 6.19 | qfq | 119,206,582 | 738,263,132 | -1.11% |
| 2025-07-22 | 6.58 | 6.80 | 6.26 | 6.31 | 6.26 | qfq | 197,088,940 | 1,268,140,070 | -7.07% |
| 2025-07-21 | 6.46 | 6.88 | 6.23 | 6.79 | 6.73 | qfq | 239,403,694 | 1,589,194,447 | 4.30% |
| 2025-07-18 | 6.31 | 6.84 | 6.12 | 6.51 | 6.45 | qfq | 266,216,803 | 1,719,851,307 | 3.33% |
| 2025-07-17 | 5.78 | 6.84 | 5.70 | 6.30 | 6.25 | qfq | 252,345,465 | 1,595,689,103 | 5.88% |
| 2025-07-16 | 6.31 | 6.40 | 5.92 | 5.95 | 5.90 | qfq | 214,289,170 | 1,299,186,893 | -7.18% |
| 2025-07-15 | 6.36 | 6.99 | 6.17 | 6.41 | 6.36 | qfq | 305,775,798 | 2,005,686,844 | 1.10% |
| 2025-07-14 | 5.91 | 6.59 | 5.80 | 6.34 | 6.29 | qfq | 326,958,494 | 2,020,917,664 | 15.27% |
| 2025-07-11 | 4.67 | 5.50 | 4.64 | 5.50 | 5.45 | qfq | 198,813,550 | 1,051,115,751 | 20.09% |
| 2025-07-10 | 4.43 | 4.60 | 4.42 | 4.58 | 4.54 | qfq | 65,392,582 | 295,520,084 | 3.85% |
| 2025-07-09 | 4.46 | 4.46 | 4.38 | 4.41 | 4.37 | qfq | 20,378,950 | 90,098,985 | -0.45% |
| 2025-07-08 | 4.36 | 4.46 | 4.35 | 4.43 | 4.39 | qfq | 23,219,200 | 102,466,852 | 1.61% |
| 2025-07-07 | 4.29 | 4.38 | 4.26 | 4.36 | 4.32 | qfq | 16,646,400 | 72,013,465 | 1.40% |
| 2025-07-04 | 4.38 | 4.38 | 4.29 | 4.30 | 4.26 | qfq | 17,445,850 | 75,383,216 | -1.38% |
| 2025-07-03 | 4.34 | 4.37 | 4.32 | 4.36 | 4.32 | qfq | 17,390,300 | 75,607,876 | 0.46% |
| 2025-07-02 | 4.36 | 4.40 | 4.30 | 4.34 | 4.30 | qfq | 22,504,200 | 97,729,571 | -0.46% |
| 2025-07-01 | 4.38 | 4.41 | 4.30 | 4.36 | 4.32 | qfq | 25,713,200 | 111,702,964 | -1.36% |
| 2025-06-30 | 4.26 | 4.45 | 4.25 | 4.42 | 4.38 | qfq | 40,460,885 | 176,452,333 | 3.76% |
| 2025-06-27 | 4.30 | 4.37 | 4.25 | 4.26 | 4.22 | qfq | 26,160,600 | 112,606,902 | 0.47% |
| 2025-06-26 | 4.27 | 4.30 | 4.22 | 4.24 | 4.20 | qfq | 16,345,400 | 69,681,010 | -1.17% |
| 2025-06-25 | 4.27 | 4.29 | 4.22 | 4.29 | 4.25 | qfq | 17,832,600 | 75,857,538 | 0.70% |
| 2025-06-24 | 4.16 | 4.27 | 4.16 | 4.26 | 4.22 | qfq | 18,982,550 | 80,469,033 | 2.16% |
| 2025-06-23 | 4.07 | 4.17 | 4.07 | 4.17 | 4.13 | qfq | 13,953,900 | 57,772,800 | 1.71% |
| 2025-06-20 | 4.14 | 4.19 | 4.10 | 4.10 | 4.07 | qfq | 15,028,700 | 62,097,256 | -1.44% |
| 2025-06-19 | 4.25 | 4.26 | 4.11 | 4.16 | 4.12 | qfq | 23,593,900 | 98,474,422 | -2.12% |
| 2025-06-18 | 4.30 | 4.32 | 4.22 | 4.25 | 4.21 | qfq | 22,745,750 | 96,670,886 | -1.85% |
| 2025-06-17 | 4.40 | 4.42 | 4.30 | 4.33 | 4.29 | qfq | 29,439,300 | 127,678,304 | -1.14% |
| 2025-06-16 | 4.39 | 4.44 | 4.32 | 4.38 | 4.34 | qfq | 39,771,600 | 173,933,298 | -0.90% |
| 2025-06-13 | 4.46 | 4.68 | 4.40 | 4.42 | 4.38 | qfq | 66,578,150 | 300,569,244 | -1.34% |
| 2025-06-12 | 4.46 | 4.53 | 4.38 | 4.48 | 4.44 | qfq | 58,464,395 | 259,903,131 | 0.67% |
| 2025-06-11 | 4.21 | 4.57 | 4.21 | 4.45 | 4.41 | qfq | 89,955,167 | 397,292,465 | 5.20% |
| 2025-06-10 | 4.28 | 4.32 | 4.18 | 4.23 | 4.19 | qfq | 35,865,182 | 151,875,717 | -1.17% |
| 2025-06-09 | 4.18 | 4.30 | 4.17 | 4.28 | 4.24 | qfq | 28,997,300 | 123,253,623 | 3.13% |
| 2025-06-06 | 4.16 | 4.18 | 4.12 | 4.15 | 4.11 | qfq | 9,757,700 | 40,430,524 | -0.72% |
| 2025-06-05 | 4.12 | 4.22 | 4.10 | 4.18 | 4.11 | qfq | 20,767,500 | 86,578,828 | 1.21% |
| 2025-06-04 | 4.05 | 4.15 | 4.04 | 4.13 | 4.07 | qfq | 14,042,850 | 57,661,642 | 2.23% |
| 2025-06-03 | 4.03 | 4.11 | 4.01 | 4.04 | 3.98 | qfq | 10,271,200 | 41,732,359 | -0.25% |
| 2025-05-30 | 4.14 | 4.15 | 4.04 | 4.05 | 3.99 | qfq | 14,252,700 | 58,138,319 | -2.41% |
| 2025-05-29 | 4.06 | 4.16 | 4.05 | 4.15 | 4.09 | qfq | 12,754,350 | 52,652,980 | 1.97% |
| 2025-05-28 | 4.08 | 4.10 | 4.03 | 4.07 | 4.01 | qfq | 9,794,600 | 39,813,343 | 0.00% |
| 2025-05-27 | 4.05 | 4.08 | 4.01 | 4.07 | 4.01 | qfq | 10,255,532 | 41,503,504 | 0.00% |
| 2025-05-26 | 4.02 | 4.08 | 4.01 | 4.07 | 4.01 | qfq | 9,366,400 | 37,995,099 | 1.24% |
| 2025-05-23 | 4.09 | 4.13 | 4.00 | 4.02 | 3.96 | qfq | 12,457,250 | 50,690,028 | -1.71% |
| 2025-05-22 | 4.14 | 4.19 | 4.08 | 4.09 | 4.03 | qfq | 14,288,800 | 58,906,647 | -1.92% |
| 2025-05-21 | 4.22 | 4.23 | 4.15 | 4.17 | 4.10 | qfq | 15,685,200 | 65,488,151 | -1.18% |
| 2025-05-20 | 4.21 | 4.25 | 4.17 | 4.22 | 4.15 | qfq | 15,587,650 | 65,654,575 | 0.48% |
| 2025-05-19 | 4.16 | 4.23 | 4.14 | 4.20 | 4.13 | qfq | 14,356,800 | 60,129,096 | 0.48% |
| 2025-05-16 | 4.17 | 4.28 | 4.15 | 4.18 | 4.11 | qfq | 18,264,000 | 76,868,129 | -0.48% |
| 2025-05-15 | 4.19 | 4.26 | 4.16 | 4.20 | 4.13 | qfq | 20,889,700 | 88,062,501 | 0.24% |
| 2025-05-14 | 4.14 | 4.21 | 4.14 | 4.19 | 4.12 | qfq | 17,076,100 | 71,489,678 | 0.72% |
| 2025-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | 4.10 | qfq | 18,531,400 | 77,656,717 | -1.19% |
| 2025-05-12 | 4.24 | 4.24 | 4.16 | 4.21 | 4.14 | qfq | 16,913,700 | 71,056,861 | 0.00% |
| 2025-05-09 | 4.28 | 4.30 | 4.20 | 4.21 | 4.14 | qfq | 21,699,277 | 91,875,114 | -1.41% |
| 2025-05-08 | 4.24 | 4.33 | 4.21 | 4.27 | 4.20 | qfq | 25,165,750 | 107,689,733 | 0.23% |
| 2025-05-07 | 4.36 | 4.40 | 4.22 | 4.26 | 4.19 | qfq | 36,870,700 | 157,905,298 | -1.39% |
| 2025-05-06 | 4.15 | 4.45 | 4.15 | 4.32 | 4.25 | qfq | 55,063,662 | 237,517,399 | 5.37% |
| 2025-04-30 | 3.94 | 4.20 | 3.94 | 4.10 | 4.04 | qfq | 38,406,284 | 157,759,968 | 4.06% |
| 2025-04-29 | 3.92 | 4.00 | 3.86 | 3.94 | 3.88 | qfq | 25,064,058 | 98,967,646 | 0.77% |
| 2025-04-28 | 3.90 | 4.05 | 3.90 | 3.91 | 3.85 | qfq | 43,720,265 | 173,168,837 | 3.17% |
| 2025-04-25 | 3.75 | 3.82 | 3.74 | 3.79 | 3.73 | qfq | 9,994,200 | 37,839,832 | 0.80% |
| 2025-04-24 | 3.81 | 3.82 | 3.71 | 3.76 | 3.70 | qfq | 11,551,600 | 43,456,009 | -1.31% |
| 2025-04-23 | 3.82 | 3.85 | 3.78 | 3.81 | 3.75 | qfq | 13,944,200 | 53,236,169 | 0.79% |
| 2025-04-22 | 3.77 | 3.80 | 3.76 | 3.78 | 3.72 | qfq | 10,313,500 | 38,997,548 | -0.26% |
| 2025-04-21 | 3.73 | 3.79 | 3.69 | 3.79 | 3.73 | qfq | 11,551,800 | 43,449,058 | 1.61% |
| 2025-04-18 | 3.71 | 3.77 | 3.67 | 3.73 | 3.67 | qfq | 10,121,000 | 37,706,396 | 0.27% |
| 2025-04-17 | 3.70 | 3.77 | 3.69 | 3.72 | 3.66 | qfq | 9,407,600 | 35,181,422 | 0.27% |
| 2025-04-16 | 3.79 | 3.79 | 3.62 | 3.71 | 3.65 | qfq | 12,610,300 | 46,652,608 | -2.37% |
| 2025-04-15 | 3.83 | 3.85 | 3.76 | 3.80 | 3.74 | qfq | 10,284,000 | 39,042,664 | -0.78% |
| 2025-04-14 | 3.86 | 3.90 | 3.82 | 3.83 | 3.77 | qfq | 15,388,000 | 59,390,380 | 0.79% |
| 2025-04-11 | 3.76 | 3.85 | 3.76 | 3.80 | 3.74 | qfq | 12,195,650 | 46,547,005 | -0.78% |
| 2025-04-10 | 3.81 | 3.91 | 3.80 | 3.83 | 3.77 | qfq | 19,675,207 | 75,711,872 | 1.86% |
| 2025-04-09 | 3.55 | 3.78 | 3.37 | 3.76 | 3.70 | qfq | 22,695,432 | 81,766,510 | 3.01% |
| 2025-04-08 | 3.56 | 3.69 | 3.52 | 3.65 | 3.59 | qfq | 24,716,200 | 89,067,580 | 5.80% |
| 2025-04-07 | 3.99 | 3.99 | 3.35 | 3.45 | 3.40 | qfq | 27,202,258 | 99,224,617 | -17.07% |
| 2025-04-03 | 4.18 | 4.21 | 4.13 | 4.16 | 4.10 | qfq | 9,620,000 | 40,107,196 | -0.48% |
| 2025-04-02 | 4.16 | 4.24 | 4.15 | 4.18 | 4.11 | qfq | 6,706,700 | 28,143,771 | 0.00% |
| 2025-04-01 | 4.17 | 4.24 | 4.16 | 4.18 | 4.11 | qfq | 10,656,000 | 44,706,337 | -0.24% |
| 2025-03-31 | 4.19 | 4.21 | 4.10 | 4.19 | 4.12 | qfq | 12,055,100 | 50,042,206 | -0.71% |
| 2025-03-28 | 4.26 | 4.30 | 4.18 | 4.22 | 4.15 | qfq | 10,908,189 | 45,999,271 | -1.17% |
| 2025-03-27 | 4.31 | 4.33 | 4.22 | 4.27 | 4.20 | qfq | 11,309,000 | 48,397,266 | -1.84% |
| 2025-03-26 | 4.25 | 4.37 | 4.23 | 4.35 | 4.28 | qfq | 15,364,122 | 66,584,190 | 2.59% |
| 2025-03-25 | 4.23 | 4.30 | 4.20 | 4.24 | 4.17 | qfq | 10,849,073 | 46,091,714 | 0.24% |
| 2025-03-24 | 4.44 | 4.46 | 4.13 | 4.23 | 4.16 | qfq | 22,743,350 | 97,044,761 | -4.73% |
| 2025-03-21 | 4.44 | 4.51 | 4.38 | 4.44 | 4.37 | qfq | 22,492,550 | 99,434,057 | -0.67% |
| 2025-03-20 | 4.47 | 4.53 | 4.45 | 4.47 | 4.40 | qfq | 15,836,010 | 71,163,448 | -0.22% |
| 2025-03-19 | 4.50 | 4.52 | 4.43 | 4.48 | 4.41 | qfq | 14,953,735 | 66,797,676 | -0.88% |
| 2025-03-18 | 4.50 | 4.57 | 4.49 | 4.52 | 4.45 | qfq | 15,708,675 | 71,052,703 | 0.00% |
| 2025-03-17 | 4.48 | 4.57 | 4.48 | 4.52 | 4.45 | qfq | 23,394,700 | 105,665,768 | 0.44% |
| 2025-03-14 | 4.38 | 4.53 | 4.34 | 4.50 | 4.43 | qfq | 36,431,400 | 162,723,389 | 2.74% |
| 2025-03-13 | 4.45 | 4.46 | 4.33 | 4.38 | 4.31 | qfq | 18,329,900 | 80,208,564 | -2.01% |
| 2025-03-12 | 4.46 | 4.55 | 4.42 | 4.47 | 4.40 | qfq | 28,164,550 | 126,185,085 | 0.22% |
| 2025-03-11 | 4.35 | 4.46 | 4.32 | 4.46 | 4.39 | qfq | 17,722,600 | 78,004,029 | 0.68% |
| 2025-03-10 | 4.45 | 4.49 | 4.37 | 4.43 | 4.36 | qfq | 19,881,300 | 87,862,805 | -1.12% |
| 2025-03-07 | 4.53 | 4.58 | 4.42 | 4.48 | 4.41 | qfq | 39,717,237 | 179,051,383 | -3.45% |
| 2025-03-06 | 4.42 | 4.68 | 4.38 | 4.64 | 4.57 | qfq | 72,621,328 | 329,047,251 | 4.98% |
| 2025-03-05 | 4.32 | 4.44 | 4.21 | 4.42 | 4.35 | qfq | 29,729,342 | 128,906,308 | 1.84% |
| 2025-03-04 | 4.30 | 4.39 | 4.27 | 4.34 | 4.27 | qfq | 24,332,100 | 105,591,382 | 0.00% |
| 2025-03-03 | 4.21 | 4.40 | 4.18 | 4.34 | 4.27 | qfq | 27,553,392 | 118,869,089 | 2.12% |
| 2025-02-28 | 4.41 | 4.44 | 4.21 | 4.25 | 4.18 | qfq | 28,719,808 | 123,287,952 | -4.92% |
| 2025-02-27 | 4.50 | 4.50 | 4.36 | 4.47 | 4.40 | qfq | 40,829,208 | 180,737,284 | -0.22% |
| 2025-02-26 | 4.26 | 4.50 | 4.26 | 4.48 | 4.41 | qfq | 58,685,587 | 257,564,091 | 4.92% |
| 2025-02-25 | 4.20 | 4.32 | 4.18 | 4.27 | 4.20 | qfq | 29,105,400 | 124,308,092 | 0.23% |
| 2025-02-24 | 4.19 | 4.29 | 4.18 | 4.26 | 4.19 | qfq | 31,256,100 | 132,471,717 | 0.95% |
| 2025-02-21 | 4.21 | 4.25 | 4.15 | 4.22 | 4.15 | qfq | 36,524,480 | 153,301,543 | -1.17% |
| 2025-02-20 | 4.24 | 4.37 | 4.13 | 4.27 | 4.20 | qfq | 54,359,600 | 230,186,004 | 3.64% |
| 2025-02-19 | 3.96 | 4.13 | 3.95 | 4.12 | 4.06 | qfq | 24,531,800 | 99,543,719 | 4.04% |
| 2025-02-18 | 4.13 | 4.16 | 3.95 | 3.96 | 3.90 | qfq | 25,724,000 | 104,245,477 | -3.88% |
| 2025-02-17 | 4.03 | 4.16 | 4.03 | 4.12 | 4.06 | qfq | 33,522,006 | 137,646,431 | 1.73% |
| 2025-02-14 | 4.04 | 4.15 | 3.95 | 4.05 | 3.99 | qfq | 32,804,150 | 132,343,473 | 0.75% |
| 2025-02-13 | 4.10 | 4.11 | 4.01 | 4.02 | 3.96 | qfq | 15,945,813 | 64,669,763 | -1.95% |
| 2025-02-12 | 4.06 | 4.12 | 4.05 | 4.10 | 4.04 | qfq | 14,260,818 | 58,187,404 | 0.74% |
| 2025-02-11 | 4.11 | 4.13 | 4.04 | 4.07 | 4.01 | qfq | 12,897,400 | 52,387,522 | -1.21% |
| 2025-02-10 | 4.06 | 4.12 | 4.03 | 4.12 | 4.06 | qfq | 19,519,318 | 79,559,322 | 1.48% |
| 2025-02-07 | 4.06 | 4.10 | 4.00 | 4.06 | 4.00 | qfq | 23,205,859 | 94,132,790 | 0.50% |
| 2025-02-06 | 3.95 | 4.04 | 3.90 | 4.04 | 3.98 | qfq | 18,508,859 | 73,783,436 | 2.54% |
| 2025-02-05 | 3.86 | 3.95 | 3.84 | 3.94 | 3.88 | qfq | 15,415,700 | 60,383,703 | 3.14% |
| 2025-01-27 | 3.87 | 3.99 | 3.82 | 3.82 | 3.76 | qfq | 15,882,800 | 61,857,020 | -1.80% |
| 2025-01-24 | 3.90 | 3.93 | 3.86 | 3.89 | 3.83 | qfq | 17,318,000 | 67,232,975 | -0.26% |
| 2025-01-23 | 3.92 | 4.01 | 3.90 | 3.90 | 3.84 | qfq | 15,717,750 | 62,375,948 | 0.52% |
| 2025-01-22 | 3.90 | 3.93 | 3.86 | 3.88 | 3.82 | qfq | 8,552,850 | 33,288,462 | -1.27% |
| 2025-01-21 | 4.00 | 4.01 | 3.90 | 3.93 | 3.87 | qfq | 11,847,700 | 46,550,839 | -1.01% |
| 2025-01-20 | 3.97 | 4.01 | 3.93 | 3.97 | 3.91 | qfq | 12,199,400 | 48,508,009 | 0.76% |
| 2025-01-17 | 3.99 | 3.99 | 3.92 | 3.94 | 3.88 | qfq | 10,460,200 | 41,353,961 | -1.01% |
| 2025-01-16 | 4.00 | 4.07 | 3.93 | 3.98 | 3.92 | qfq | 13,770,100 | 55,037,488 | 0.25% |
| 2025-01-15 | 4.02 | 4.05 | 3.93 | 3.97 | 3.91 | qfq | 14,794,000 | 58,851,798 | -1.73% |
| 2025-01-14 | 3.79 | 4.05 | 3.77 | 4.04 | 3.98 | qfq | 23,757,901 | 93,707,025 | 7.73% |
| 2025-01-13 | 3.70 | 3.80 | 3.63 | 3.75 | 3.69 | qfq | 13,334,700 | 49,746,458 | 0.54% |
| 2025-01-10 | 3.85 | 3.88 | 3.72 | 3.73 | 3.67 | qfq | 13,648,650 | 51,849,297 | -3.12% |
| 2025-01-09 | 3.77 | 3.89 | 3.77 | 3.85 | 3.79 | qfq | 14,966,200 | 57,595,470 | 1.05% |
| 2025-01-08 | 3.80 | 3.87 | 3.66 | 3.81 | 3.75 | qfq | 18,648,600 | 70,124,442 | 0.00% |
| 2025-01-07 | 3.66 | 3.83 | 3.66 | 3.81 | 3.75 | qfq | 15,614,349 | 58,759,363 | 3.25% |
| 2025-01-06 | 3.67 | 3.72 | 3.53 | 3.69 | 3.63 | qfq | 15,428,450 | 56,559,199 | 0.27% |
| 2025-01-03 | 3.89 | 3.90 | 3.65 | 3.68 | 3.62 | qfq | 19,690,300 | 74,324,505 | -4.66% |
| 2025-01-02 | 3.94 | 4.00 | 3.81 | 3.86 | 3.80 | qfq | 15,252,980 | 59,490,257 | -2.03% |
| 2024-12-31 | 4.08 | 4.13 | 3.93 | 3.94 | 3.88 | qfq | 16,494,400 | 66,021,833 | -3.43% |
| 2024-12-30 | 4.12 | 4.13 | 3.99 | 4.08 | 4.02 | qfq | 14,945,200 | 60,702,592 | -1.45% |
| 2024-12-27 | 4.10 | 4.23 | 4.09 | 4.14 | 4.08 | qfq | 17,722,780 | 73,673,201 | 0.98% |
| 2024-12-26 | 4.02 | 4.14 | 4.00 | 4.10 | 4.04 | qfq | 11,945,600 | 48,977,171 | 1.49% |
| 2024-12-25 | 4.17 | 4.17 | 3.98 | 4.04 | 3.98 | qfq | 19,228,800 | 77,601,788 | -2.65% |
| 2024-12-24 | 4.14 | 4.22 | 4.08 | 4.15 | 4.09 | qfq | 17,488,600 | 72,486,979 | 1.22% |
| 2024-12-23 | 4.44 | 4.45 | 4.09 | 4.10 | 4.04 | qfq | 32,387,800 | 136,385,288 | -7.45% |
| 2024-12-20 | 4.42 | 4.50 | 4.40 | 4.43 | 4.36 | qfq | 17,790,501 | 79,227,946 | -0.45% |
| 2024-12-19 | 4.35 | 4.47 | 4.33 | 4.45 | 4.38 | qfq | 17,814,913 | 78,422,468 | 0.68% |
| 2024-12-18 | 4.45 | 4.48 | 4.30 | 4.42 | 4.35 | qfq | 17,638,750 | 77,794,016 | 0.23% |
| 2024-12-17 | 4.65 | 4.66 | 4.40 | 4.41 | 4.34 | qfq | 24,936,300 | 111,773,765 | -5.57% |
| 2024-12-16 | 4.70 | 4.75 | 4.62 | 4.67 | 4.60 | qfq | 18,021,000 | 84,327,172 | -0.64% |
| 2024-12-13 | 4.82 | 4.85 | 4.69 | 4.70 | 4.63 | qfq | 28,692,701 | 136,266,760 | -3.29% |
| 2024-12-12 | 4.88 | 4.90 | 4.75 | 4.86 | 4.78 | qfq | 32,273,800 | 155,907,653 | -0.82% |
| 2024-12-11 | 4.77 | 4.93 | 4.75 | 4.90 | 4.82 | qfq | 29,915,242 | 145,268,075 | 1.87% |
| 2024-12-10 | 4.98 | 5.03 | 4.80 | 4.81 | 4.73 | qfq | 44,491,396 | 218,135,550 | 0.00% |
| 2024-12-09 | 4.85 | 4.94 | 4.73 | 4.81 | 4.73 | qfq | 37,774,197 | 182,407,941 | -1.43% |
| 2024-12-06 | 4.84 | 4.93 | 4.73 | 4.88 | 4.80 | qfq | 43,864,502 | 212,243,763 | 1.46% |
| 2024-12-05 | 4.72 | 4.88 | 4.71 | 4.81 | 4.73 | qfq | 41,931,919 | 200,656,045 | 0.84% |
| 2024-12-04 | 4.95 | 5.10 | 4.75 | 4.77 | 4.70 | qfq | 83,933,062 | 415,313,750 | -2.45% |
| 2024-12-03 | 4.74 | 4.89 | 4.69 | 4.89 | 4.81 | qfq | 56,725,771 | 271,833,830 | 3.82% |
| 2024-12-02 | 4.53 | 4.73 | 4.50 | 4.71 | 4.64 | qfq | 41,478,055 | 193,099,542 | 4.20% |
| 2024-11-29 | 4.40 | 4.56 | 4.37 | 4.52 | 4.45 | qfq | 29,829,101 | 133,859,195 | 2.03% |
| 2024-11-28 | 4.43 | 4.51 | 4.39 | 4.43 | 4.36 | qfq | 21,716,998 | 96,794,066 | 0.45% |
| 2024-11-27 | 4.35 | 4.42 | 4.20 | 4.41 | 4.34 | qfq | 24,775,938 | 106,540,779 | 0.46% |
| 2024-11-26 | 4.42 | 4.54 | 4.36 | 4.39 | 4.32 | qfq | 21,542,794 | 95,763,798 | -1.57% |
| 2024-11-25 | 4.36 | 4.47 | 4.28 | 4.46 | 4.39 | qfq | 24,586,850 | 108,271,498 | 2.06% |
| 2024-11-22 | 4.44 | 4.60 | 4.36 | 4.37 | 4.30 | qfq | 38,705,358 | 173,958,234 | -2.46% |
| 2024-11-21 | 4.47 | 4.52 | 4.41 | 4.48 | 4.41 | qfq | 25,274,035 | 112,923,818 | -0.44% |
| 2024-11-20 | 4.34 | 4.57 | 4.30 | 4.50 | 4.43 | qfq | 33,971,826 | 151,229,957 | 3.69% |
| 2024-11-19 | 4.23 | 4.36 | 4.20 | 4.34 | 4.27 | qfq | 25,134,338 | 107,738,044 | 3.09% |
| 2024-11-18 | 4.39 | 4.43 | 4.17 | 4.21 | 4.14 | qfq | 26,954,500 | 114,741,438 | -3.44% |
| 2024-11-15 | 4.51 | 4.58 | 4.36 | 4.36 | 4.29 | qfq | 29,042,238 | 130,087,375 | -4.18% |
| 2024-11-14 | 4.72 | 4.73 | 4.52 | 4.55 | 4.48 | qfq | 34,884,307 | 160,245,844 | -3.81% |
| 2024-11-13 | 4.68 | 4.85 | 4.63 | 4.73 | 4.66 | qfq | 33,422,839 | 157,845,957 | 0.00% |
| 2024-11-12 | 5.00 | 5.00 | 4.65 | 4.73 | 4.66 | qfq | 69,055,748 | 333,389,491 | -5.40% |
| 2024-11-11 | 5.05 | 5.06 | 4.83 | 5.00 | 4.92 | qfq | 75,025,979 | 371,412,485 | -2.34% |
| 2024-11-08 | 5.10 | 5.29 | 5.03 | 5.12 | 5.04 | qfq | 109,118,696 | 561,409,177 | 0.39% |
| 2024-11-07 | 4.97 | 5.38 | 4.90 | 5.10 | 5.02 | qfq | 107,583,869 | 546,240,718 | -0.78% |
| 2024-11-06 | 4.83 | 5.40 | 4.75 | 5.14 | 5.06 | qfq | 135,246,701 | 686,800,834 | 4.05% |
| 2024-11-05 | 4.55 | 5.12 | 4.48 | 4.94 | 4.86 | qfq | 113,277,106 | 539,855,345 | 7.39% |
| 2024-11-04 | 4.62 | 4.70 | 4.45 | 4.60 | 4.53 | qfq | 92,426,137 | 420,835,088 | -3.16% |
| 2024-11-01 | 4.34 | 5.14 | 4.32 | 4.75 | 4.68 | qfq | 146,989,861 | 698,751,332 | 8.94% |
| 2024-10-31 | 4.29 | 4.45 | 4.22 | 4.36 | 4.29 | qfq | 44,846,847 | 194,897,357 | 1.40% |
| 2024-10-30 | 4.18 | 4.38 | 4.14 | 4.30 | 4.23 | qfq | 42,005,399 | 178,711,289 | 1.42% |
| 2024-10-29 | 4.31 | 4.45 | 4.21 | 4.24 | 4.17 | qfq | 44,294,985 | 191,578,060 | -1.62% |
| 2024-10-28 | 4.15 | 4.31 | 4.14 | 4.31 | 4.24 | qfq | 29,775,134 | 126,258,273 | 3.36% |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.17 | 4.10 | qfq | 33,313,042 | 138,387,870 | 2.21% |
| 2024-10-24 | 4.12 | 4.15 | 4.05 | 4.08 | 4.02 | qfq | 20,287,400 | 82,967,760 | -0.97% |
| 2024-10-23 | 4.11 | 4.18 | 4.08 | 4.12 | 4.06 | qfq | 27,639,050 | 113,939,436 | -0.96% |
| 2024-10-22 | 4.07 | 4.26 | 4.01 | 4.16 | 4.10 | qfq | 41,848,400 | 173,125,289 | 1.71% |
| 2024-10-21 | 3.97 | 4.14 | 3.96 | 4.09 | 4.03 | qfq | 34,882,472 | 141,494,729 | 3.02% |
| 2024-10-18 | 3.88 | 4.07 | 3.82 | 3.97 | 3.91 | qfq | 33,288,977 | 130,792,716 | 2.58% |
| 2024-10-17 | 3.88 | 3.94 | 3.85 | 3.87 | 3.81 | qfq | 23,736,203 | 92,604,941 | 0.78% |
| 2024-10-16 | 3.83 | 3.91 | 3.80 | 3.84 | 3.78 | qfq | 19,874,050 | 76,507,234 | -0.78% |
| 2024-10-15 | 3.93 | 4.02 | 3.85 | 3.87 | 3.81 | qfq | 25,804,208 | 101,604,765 | -1.78% |
| 2024-10-14 | 3.88 | 3.96 | 3.77 | 3.94 | 3.88 | qfq | 24,322,195 | 94,506,716 | 2.60% |
| 2024-10-11 | 4.07 | 4.07 | 3.76 | 3.84 | 3.78 | qfq | 28,890,395 | 112,853,840 | -5.65% |
| 2024-10-10 | 4.10 | 4.23 | 4.00 | 4.07 | 4.01 | qfq | 37,270,547 | 153,171,904 | 1.75% |
| 2024-10-09 | 4.43 | 4.44 | 4.00 | 4.00 | 3.94 | qfq | 62,474,392 | 264,442,879 | -14.53% |
| 2024-10-08 | 4.95 | 4.95 | 4.26 | 4.68 | 4.61 | qfq | 93,724,154 | 430,616,997 | 13.32% |
| 2024-09-30 | 3.75 | 4.16 | 3.59 | 4.13 | 4.07 | qfq | 73,514,203 | 285,588,977 | 16.34% |
| 2024-09-27 | 3.41 | 3.58 | 3.37 | 3.55 | 3.49 | qfq | 37,887,884 | 131,583,718 | 5.97% |
| 2024-09-26 | 3.25 | 3.35 | 3.23 | 3.35 | 3.30 | qfq | 20,831,074 | 68,510,833 | 2.45% |
| 2024-09-25 | 3.24 | 3.35 | 3.21 | 3.27 | 3.22 | qfq | 23,975,080 | 78,691,599 | 1.87% |
| 2024-09-24 | 3.11 | 3.21 | 3.08 | 3.21 | 3.16 | qfq | 20,958,562 | 66,337,517 | 3.88% |
| 2024-09-23 | 3.08 | 3.12 | 3.06 | 3.09 | 3.04 | qfq | 6,782,352 | 20,917,759 | -0.32% |
| 2024-09-20 | 3.12 | 3.12 | 3.06 | 3.10 | 3.05 | qfq | 9,683,070 | 29,940,122 | 0.00% |
| 2024-09-19 | 3.03 | 3.11 | 3.01 | 3.10 | 3.05 | qfq | 12,612,000 | 38,837,553 | 2.65% |
| 2024-09-18 | 3.06 | 3.08 | 2.97 | 3.02 | 2.97 | qfq | 9,594,200 | 28,902,720 | -1.31% |
| 2024-09-13 | 3.15 | 3.15 | 3.05 | 3.06 | 3.01 | qfq | 15,744,528 | 48,603,721 | -2.86% |
| 2024-09-12 | 3.21 | 3.22 | 3.14 | 3.15 | 3.10 | qfq | 14,206,700 | 45,051,310 | -0.94% |
| 2024-09-11 | 3.21 | 3.22 | 3.13 | 3.18 | 3.13 | qfq | 18,303,394 | 57,965,932 | -1.55% |
| 2024-09-10 | 3.14 | 3.24 | 3.11 | 3.23 | 3.18 | qfq | 24,583,888 | 78,372,304 | 2.87% |
| 2024-09-09 | 3.10 | 3.23 | 3.10 | 3.14 | 3.09 | qfq | 16,448,327 | 51,938,217 | -0.32% |
| 2024-09-06 | 3.12 | 3.25 | 3.10 | 3.15 | 3.10 | qfq | 22,969,100 | 72,739,407 | 0.96% |
| 2024-09-05 | 3.07 | 3.13 | 3.07 | 3.12 | 3.07 | qfq | 9,156,000 | 28,420,427 | 1.30% |
| 2024-09-04 | 3.12 | 3.13 | 3.07 | 3.08 | 3.03 | qfq | 10,583,800 | 32,728,191 | -1.60% |
| 2024-09-03 | 3.07 | 3.18 | 3.05 | 3.13 | 3.08 | qfq | 17,167,200 | 53,523,777 | 1.95% |
| 2024-09-02 | 3.12 | 3.18 | 3.06 | 3.07 | 3.02 | qfq | 15,713,350 | 49,074,964 | -1.92% |
| 2024-08-30 | 3.06 | 3.18 | 3.05 | 3.13 | 3.08 | qfq | 19,532,300 | 61,297,839 | 1.95% |
| 2024-08-29 | 2.99 | 3.08 | 2.95 | 3.07 | 3.02 | qfq | 13,144,380 | 40,034,134 | 3.37% |
| 2024-08-28 | 2.97 | 3.04 | 2.93 | 2.97 | 2.92 | qfq | 15,140,100 | 45,052,151 | -1.33% |
| 2024-08-27 | 3.12 | 3.19 | 3.01 | 3.01 | 2.96 | qfq | 19,976,277 | 61,780,696 | -3.83% |
| 2024-08-26 | 3.24 | 3.28 | 3.09 | 3.13 | 3.08 | qfq | 16,807,717 | 53,241,334 | -0.32% |
| 2024-08-23 | 3.06 | 3.20 | 3.05 | 3.14 | 3.09 | qfq | 17,567,740 | 54,950,169 | 1.62% |
| 2024-08-22 | 3.16 | 3.19 | 3.06 | 3.09 | 3.04 | qfq | 20,397,300 | 63,605,765 | -4.33% |
| 2024-08-21 | 3.18 | 3.23 | 3.09 | 3.23 | 3.18 | qfq | 26,512,200 | 83,571,368 | 1.57% |
| 2024-08-20 | 3.38 | 3.38 | 3.15 | 3.18 | 3.13 | qfq | 44,885,795 | 144,658,584 | -9.40% |
| 2024-08-19 | 3.38 | 3.60 | 3.31 | 3.51 | 3.46 | qfq | 66,805,635 | 232,254,526 | 6.69% |
| 2024-08-16 | 3.18 | 3.32 | 3.13 | 3.29 | 3.24 | qfq | 31,836,627 | 103,533,475 | 3.13% |
| 2024-08-15 | 3.16 | 3.24 | 3.09 | 3.19 | 3.14 | qfq | 23,525,605 | 74,345,551 | 0.95% |
| 2024-08-14 | 3.10 | 3.18 | 3.07 | 3.16 | 3.11 | qfq | 21,616,205 | 67,911,645 | 0.64% |
| 2024-08-13 | 2.99 | 3.28 | 2.95 | 3.14 | 3.09 | qfq | 29,374,450 | 91,048,624 | 4.67% |
| 2024-08-12 | 2.98 | 3.04 | 2.96 | 3.00 | 2.95 | qfq | 8,288,100 | 24,885,746 | 0.33% |
| 2024-08-09 | 3.01 | 3.04 | 2.96 | 2.99 | 2.94 | qfq | 12,422,800 | 37,136,887 | -1.32% |
| 2024-08-08 | 2.97 | 3.10 | 2.91 | 3.03 | 2.98 | qfq | 16,150,203 | 48,470,534 | 2.36% |
| 2024-08-07 | 2.96 | 2.99 | 2.93 | 2.96 | 2.91 | qfq | 6,468,623 | 19,154,977 | 0.34% |
| 2024-08-06 | 2.93 | 2.95 | 2.91 | 2.95 | 2.90 | qfq | 6,452,700 | 18,925,866 | 1.72% |
| 2024-08-05 | 3.00 | 3.01 | 2.90 | 2.90 | 2.85 | qfq | 11,309,000 | 33,396,048 | -3.33% |
| 2024-08-02 | 3.01 | 3.05 | 2.98 | 3.00 | 2.95 | qfq | 9,155,500 | 27,614,272 | -0.66% |
| 2024-08-01 | 3.04 | 3.06 | 3.00 | 3.02 | 2.97 | qfq | 9,452,300 | 28,648,647 | -0.66% |
| 2024-07-31 | 2.96 | 3.05 | 2.93 | 3.04 | 2.99 | qfq | 11,762,450 | 35,468,267 | 2.70% |
| 2024-07-30 | 2.95 | 2.97 | 2.91 | 2.96 | 2.91 | qfq | 6,413,000 | 18,901,644 | 0.68% |
| 2024-07-29 | 2.95 | 2.97 | 2.92 | 2.94 | 2.89 | qfq | 6,226,200 | 18,326,994 | -0.34% |
| 2024-07-26 | 2.91 | 2.95 | 2.90 | 2.95 | 2.90 | qfq | 6,779,813 | 19,905,263 | 2.08% |
| 2024-07-25 | 2.86 | 2.92 | 2.84 | 2.89 | 2.84 | qfq | 5,550,112 | 15,971,581 | 0.35% |
| 2024-07-24 | 2.88 | 2.94 | 2.87 | 2.88 | 2.84 | qfq | 9,292,712 | 26,905,097 | -3.03% |
| 2024-07-23 | 3.03 | 3.15 | 2.96 | 2.97 | 2.92 | qfq | 14,466,033 | 43,876,238 | 1.71% |
| 2024-07-22 | 2.90 | 2.95 | 2.90 | 2.92 | 2.87 | qfq | 6,180,850 | 18,080,398 | 0.34% |
| 2024-07-19 | 2.88 | 2.93 | 2.86 | 2.91 | 2.86 | qfq | 5,365,833 | 15,568,884 | 0.69% |
| 2024-07-18 | 2.91 | 2.92 | 2.81 | 2.89 | 2.84 | qfq | 9,188,733 | 26,265,145 | -1.37% |
| 2024-07-17 | 2.93 | 2.96 | 2.89 | 2.93 | 2.88 | qfq | 7,406,450 | 21,675,532 | 0.00% |
| 2024-07-16 | 2.91 | 2.94 | 2.89 | 2.93 | 2.88 | qfq | 5,778,150 | 16,867,558 | 0.34% |
| 2024-07-15 | 2.98 | 3.00 | 2.91 | 2.92 | 2.87 | qfq | 9,774,450 | 28,670,097 | -2.01% |
| 2024-07-12 | 3.05 | 3.07 | 2.96 | 2.98 | 2.93 | qfq | 13,821,000 | 41,544,786 | -2.30% |
| 2024-07-11 | 3.00 | 3.05 | 2.98 | 3.05 | 3.00 | qfq | 15,261,500 | 46,112,702 | 3.39% |
| 2024-07-10 | 3.00 | 3.01 | 2.94 | 2.95 | 2.90 | qfq | 13,919,662 | 41,307,835 | -2.64% |
| 2024-07-09 | 3.05 | 3.06 | 2.89 | 3.03 | 2.98 | qfq | 23,884,039 | 71,149,488 | -1.62% |
| 2024-07-08 | 3.23 | 3.24 | 3.05 | 3.08 | 3.03 | qfq | 22,117,200 | 68,666,647 | -4.05% |
| 2024-07-05 | 3.11 | 3.27 | 3.07 | 3.21 | 3.16 | qfq | 25,020,190 | 79,832,255 | 0.63% |
| 2024-07-04 | 3.15 | 3.28 | 3.13 | 3.19 | 3.14 | qfq | 29,517,670 | 94,157,419 | 1.27% |
| 2024-07-03 | 3.20 | 3.25 | 3.13 | 3.15 | 3.10 | qfq | 34,045,101 | 108,061,779 | -5.12% |
| 2024-07-02 | 3.00 | 3.50 | 2.98 | 3.32 | 3.27 | qfq | 58,356,945 | 186,014,326 | 6.41% |
| 2024-07-01 | 2.99 | 3.38 | 2.98 | 3.12 | 3.07 | qfq | 41,225,115 | 130,153,233 | 9.09% |
| 2024-06-28 | 2.87 | 2.92 | 2.85 | 2.86 | 2.82 | qfq | 6,485,700 | 18,756,150 | -0.35% |
| 2024-06-27 | 2.92 | 2.95 | 2.85 | 2.87 | 2.83 | qfq | 7,785,600 | 22,533,682 | -1.71% |
| 2024-06-26 | 2.80 | 2.93 | 2.76 | 2.92 | 2.87 | qfq | 8,485,745 | 24,223,462 | 4.29% |
| 2024-06-25 | 2.80 | 2.84 | 2.78 | 2.80 | 2.76 | qfq | 7,505,100 | 21,081,753 | 0.72% |
| 2024-06-24 | 2.88 | 2.91 | 2.77 | 2.78 | 2.74 | qfq | 8,992,800 | 25,267,136 | -4.47% |
| 2024-06-21 | 2.95 | 2.96 | 2.87 | 2.91 | 2.86 | qfq | 6,466,900 | 18,860,936 | -1.36% |
| 2024-06-20 | 3.05 | 3.05 | 2.95 | 2.95 | 2.90 | qfq | 6,349,900 | 18,991,769 | -3.28% |
| 2024-06-19 | 3.04 | 3.09 | 3.00 | 3.05 | 3.00 | qfq | 8,349,827 | 25,475,565 | 0.00% |
| 2024-06-18 | 2.97 | 3.06 | 2.94 | 3.05 | 3.00 | qfq | 7,913,593 | 23,859,769 | 2.35% |
| 2024-06-17 | 3.02 | 3.03 | 2.96 | 2.98 | 2.93 | qfq | 6,766,200 | 20,223,892 | -1.65% |
| 2024-06-14 | 3.00 | 3.05 | 2.97 | 3.03 | 2.98 | qfq | 8,265,622 | 24,931,714 | 1.00% |
| 2024-06-13 | 3.04 | 3.07 | 2.99 | 3.00 | 2.95 | qfq | 7,400,300 | 22,331,999 | -1.32% |
| 2024-06-12 | 2.97 | 3.06 | 2.95 | 3.04 | 2.99 | qfq | 7,389,000 | 22,411,491 | 2.01% |
| 2024-06-11 | 2.94 | 2.99 | 2.87 | 2.98 | 2.93 | qfq | 8,553,074 | 25,142,953 | 1.02% |
| 2024-06-07 | 2.93 | 2.97 | 2.88 | 2.95 | 2.90 | qfq | 14,026,340 | 41,168,192 | 2.08% |
| 2024-06-06 | 3.02 | 3.07 | 2.83 | 2.89 | 2.84 | qfq | 20,798,144 | 60,621,301 | -4.93% |
| 2024-06-05 | 3.12 | 3.12 | 3.03 | 3.04 | 2.99 | qfq | 8,534,122 | 26,142,282 | -2.25% |
| 2024-06-04 | 3.18 | 3.18 | 3.00 | 3.11 | 3.06 | qfq | 17,115,200 | 52,751,789 | -2.51% |
| 2024-06-03 | 3.30 | 3.30 | 3.16 | 3.19 | 3.14 | qfq | 10,824,175 | 34,826,399 | -3.33% |
| 2024-05-31 | 3.28 | 3.31 | 3.25 | 3.30 | 3.25 | qfq | 7,531,356 | 24,725,122 | 0.61% |
| 2024-05-30 | 3.31 | 3.36 | 3.26 | 3.28 | 3.23 | qfq | 8,394,200 | 27,702,638 | -0.91% |
| 2024-05-29 | 3.27 | 3.33 | 3.27 | 3.31 | 3.26 | qfq | 8,186,740 | 27,060,278 | 1.53% |
| 2024-05-28 | 3.31 | 3.34 | 3.25 | 3.26 | 3.21 | qfq | 8,230,300 | 27,092,674 | -1.51% |
| 2024-05-27 | 3.32 | 3.33 | 3.25 | 3.31 | 3.26 | qfq | 9,423,870 | 30,880,890 | 0.30% |
| 2024-05-24 | 3.30 | 3.38 | 3.30 | 3.30 | 3.25 | qfq | 8,200,247 | 27,305,550 | -1.79% |
| 2024-05-23 | 3.44 | 3.44 | 3.30 | 3.36 | 3.26 | qfq | 12,016,847 | 40,486,960 | -2.61% |
| 2024-05-22 | 3.44 | 3.48 | 3.41 | 3.45 | 3.35 | qfq | 8,380,100 | 28,810,785 | 0.00% |
| 2024-05-21 | 3.52 | 3.54 | 3.43 | 3.45 | 3.35 | qfq | 11,926,449 | 41,352,198 | -0.86% |
| 2024-05-20 | 3.56 | 3.57 | 3.45 | 3.48 | 3.37 | qfq | 18,312,860 | 64,131,945 | -2.52% |
| 2024-05-17 | 3.46 | 3.59 | 3.41 | 3.57 | 3.46 | qfq | 15,804,860 | 55,720,469 | -0.28% |
| 2024-05-16 | 3.59 | 3.61 | 3.55 | 3.58 | 3.47 | qfq | 11,523,700 | 41,293,447 | 0.28% |
| 2024-05-15 | 3.61 | 3.65 | 3.56 | 3.57 | 3.46 | qfq | 12,052,224 | 43,422,176 | -1.38% |
| 2024-05-14 | 3.59 | 3.67 | 3.57 | 3.62 | 3.51 | qfq | 12,930,997 | 46,740,850 | 0.84% |
| 2024-05-13 | 3.67 | 3.68 | 3.55 | 3.59 | 3.48 | qfq | 19,624,700 | 70,669,411 | -2.97% |
| 2024-05-10 | 3.82 | 3.85 | 3.66 | 3.70 | 3.59 | qfq | 31,341,610 | 116,385,606 | -3.39% |
| 2024-05-09 | 3.68 | 3.85 | 3.65 | 3.83 | 3.71 | qfq | 33,020,404 | 125,038,330 | 4.08% |
| 2024-05-08 | 3.62 | 3.74 | 3.57 | 3.68 | 3.57 | qfq | 30,191,553 | 110,987,935 | 1.94% |
| 2024-05-07 | 3.62 | 3.67 | 3.57 | 3.61 | 3.50 | qfq | 19,566,568 | 70,831,604 | 0.00% |
| 2024-05-06 | 3.58 | 3.65 | 3.57 | 3.61 | 3.50 | qfq | 23,743,831 | 85,627,574 | 2.27% |
| 2024-04-30 | 3.69 | 3.70 | 3.48 | 3.53 | 3.42 | qfq | 30,341,275 | 107,469,210 | -4.34% |
| 2024-04-29 | 3.57 | 3.71 | 3.53 | 3.69 | 3.58 | qfq | 25,829,533 | 94,445,631 | 2.79% |
| 2024-04-26 | 3.50 | 3.63 | 3.43 | 3.59 | 3.48 | qfq | 36,321,600 | 128,837,888 | -5.03% |
| 2024-04-25 | 3.84 | 3.84 | 3.75 | 3.78 | 3.67 | qfq | 14,657,225 | 55,552,383 | -1.56% |
| 2024-04-24 | 3.67 | 3.87 | 3.66 | 3.84 | 3.72 | qfq | 17,935,950 | 67,832,378 | 4.63% |
| 2024-04-23 | 3.64 | 3.69 | 3.60 | 3.67 | 3.56 | qfq | 13,567,063 | 49,602,667 | 1.66% |
| 2024-04-22 | 3.67 | 3.71 | 3.52 | 3.61 | 3.50 | qfq | 13,610,779 | 49,124,215 | -1.63% |
| 2024-04-19 | 3.64 | 3.72 | 3.62 | 3.67 | 3.56 | qfq | 16,108,853 | 58,995,771 | 0.82% |
| 2024-04-18 | 3.71 | 3.72 | 3.58 | 3.64 | 3.53 | qfq | 14,940,272 | 54,500,021 | -2.15% |
| 2024-04-17 | 3.33 | 3.73 | 3.32 | 3.72 | 3.61 | qfq | 22,297,735 | 80,013,554 | 12.05% |
| 2024-04-16 | 3.63 | 3.66 | 3.32 | 3.32 | 3.22 | qfq | 23,429,210 | 80,491,743 | -9.78% |
| 2024-04-15 | 3.88 | 3.92 | 3.58 | 3.68 | 3.57 | qfq | 25,757,145 | 96,547,146 | -5.64% |
| 2024-04-12 | 3.97 | 3.99 | 3.89 | 3.90 | 3.78 | qfq | 15,720,851 | 61,719,342 | -2.01% |
| 2024-04-11 | 3.97 | 4.04 | 3.90 | 3.98 | 3.86 | qfq | 17,468,965 | 69,746,715 | 0.25% |
| 2024-04-10 | 4.06 | 4.08 | 3.92 | 3.97 | 3.85 | qfq | 25,215,540 | 100,386,225 | -3.41% |
| 2024-04-09 | 3.92 | 4.18 | 3.86 | 4.11 | 3.99 | qfq | 33,421,084 | 135,096,135 | 3.79% |
| 2024-04-08 | 4.02 | 4.10 | 3.95 | 3.96 | 3.84 | qfq | 19,368,100 | 77,887,803 | -1.74% |
| 2024-04-03 | 4.05 | 4.07 | 3.96 | 4.03 | 3.91 | qfq | 13,076,300 | 52,490,297 | -0.98% |
| 2024-04-02 | 4.07 | 4.10 | 4.02 | 4.07 | 3.95 | qfq | 14,872,555 | 60,375,816 | 0.00% |
| 2024-04-01 | 3.95 | 4.10 | 3.95 | 4.07 | 3.95 | qfq | 18,585,300 | 75,429,840 | 2.78% |
| 2024-03-29 | 3.86 | 3.98 | 3.86 | 3.96 | 3.84 | qfq | 14,592,949 | 57,040,212 | 2.59% |
| 2024-03-28 | 3.74 | 3.91 | 3.74 | 3.86 | 3.74 | qfq | 13,870,680 | 53,492,124 | 2.66% |
| 2024-03-27 | 3.90 | 3.93 | 3.75 | 3.76 | 3.65 | qfq | 14,070,500 | 53,844,065 | -4.08% |
| 2024-03-26 | 3.95 | 3.97 | 3.84 | 3.92 | 3.80 | qfq | 16,037,842 | 62,690,571 | -1.01% |
| 2024-03-25 | 4.04 | 4.09 | 3.95 | 3.96 | 3.84 | qfq | 19,654,667 | 79,163,653 | -1.74% |
| 2024-03-22 | 4.08 | 4.11 | 3.98 | 4.03 | 3.91 | qfq | 17,933,894 | 72,496,274 | -1.95% |
| 2024-03-21 | 4.11 | 4.13 | 4.03 | 4.11 | 3.99 | qfq | 17,756,857 | 72,650,949 | 0.24% |
| 2024-03-20 | 4.03 | 4.11 | 4.01 | 4.10 | 3.98 | qfq | 15,860,944 | 64,647,870 | 1.49% |
| 2024-03-19 | 4.07 | 4.09 | 4.02 | 4.04 | 3.92 | qfq | 14,348,966 | 58,125,858 | -0.98% |
| 2024-03-18 | 3.98 | 4.08 | 3.97 | 4.08 | 3.96 | qfq | 20,589,000 | 83,245,451 | 2.77% |
| 2024-03-15 | 3.89 | 3.98 | 3.85 | 3.97 | 3.85 | qfq | 16,676,666 | 65,430,337 | 2.32% |
| 2024-03-14 | 3.93 | 3.96 | 3.82 | 3.88 | 3.76 | qfq | 15,156,981 | 59,096,632 | -1.02% |
| 2024-03-13 | 3.98 | 3.99 | 3.89 | 3.92 | 3.80 | qfq | 20,655,278 | 81,064,558 | -1.51% |
| 2024-03-12 | 3.93 | 3.98 | 3.87 | 3.98 | 3.86 | qfq | 17,107,131 | 67,478,322 | 1.79% |
| 2024-03-11 | 3.86 | 3.92 | 3.84 | 3.91 | 3.79 | qfq | 14,295,995 | 55,471,025 | 1.56% |
| 2024-03-08 | 3.85 | 3.90 | 3.77 | 3.85 | 3.73 | qfq | 17,453,853 | 66,703,746 | -0.52% |
| 2024-03-07 | 3.91 | 4.00 | 3.85 | 3.87 | 3.75 | qfq | 24,667,050 | 96,978,612 | -0.77% |
| 2024-03-06 | 3.79 | 3.91 | 3.74 | 3.90 | 3.78 | qfq | 17,871,000 | 68,742,521 | 3.17% |
| 2024-03-05 | 3.89 | 3.90 | 3.76 | 3.78 | 3.67 | qfq | 15,265,941 | 58,160,653 | -3.32% |
| 2024-03-04 | 3.94 | 3.98 | 3.84 | 3.91 | 3.79 | qfq | 14,583,471 | 56,907,132 | -0.51% |
| 2024-03-01 | 3.86 | 3.94 | 3.83 | 3.93 | 3.81 | qfq | 17,227,207 | 67,210,457 | 2.08% |
| 2024-02-29 | 3.64 | 3.85 | 3.63 | 3.85 | 3.73 | qfq | 18,946,639 | 71,620,872 | 4.34% |
| 2024-02-28 | 4.02 | 4.11 | 3.67 | 3.69 | 3.58 | qfq | 31,702,635 | 123,794,316 | -7.75% |
| 2024-02-27 | 3.83 | 4.00 | 3.81 | 4.00 | 3.88 | qfq | 20,266,819 | 79,292,304 | 3.36% |
| 2024-02-26 | 3.80 | 3.95 | 3.77 | 3.87 | 3.75 | qfq | 28,779,493 | 110,832,566 | 1.84% |
| 2024-02-23 | 3.65 | 3.81 | 3.63 | 3.80 | 3.69 | qfq | 28,561,110 | 106,590,525 | 3.83% |
| 2024-02-22 | 3.54 | 3.66 | 3.49 | 3.66 | 3.55 | qfq | 18,705,940 | 67,007,497 | 3.68% |
| 2024-02-21 | 3.40 | 3.65 | 3.39 | 3.53 | 3.42 | qfq | 22,110,291 | 78,540,974 | 2.32% |
| 2024-02-20 | 3.44 | 3.47 | 3.33 | 3.45 | 3.35 | qfq | 14,965,565 | 50,966,327 | 0.29% |
| 2024-02-19 | 3.35 | 3.50 | 3.31 | 3.44 | 3.34 | qfq | 31,665,619 | 108,167,017 | 4.24% |
| 2024-02-08 | 3.00 | 3.30 | 2.97 | 3.30 | 3.20 | qfq | 34,801,643 | 109,336,886 | 9.27% |
| 2024-02-07 | 3.18 | 3.18 | 2.97 | 3.02 | 2.93 | qfq | 26,377,021 | 81,007,283 | -3.21% |
| 2024-02-06 | 2.92 | 3.25 | 2.79 | 3.12 | 3.03 | qfq | 30,675,826 | 91,601,588 | 5.41% |
| 2024-02-05 | 3.38 | 3.42 | 2.87 | 2.96 | 2.87 | qfq | 33,807,628 | 102,959,392 | -13.20% |
| 2024-02-02 | 3.64 | 3.72 | 3.27 | 3.41 | 3.31 | qfq | 21,276,290 | 74,151,922 | -6.32% |
| 2024-02-01 | 3.68 | 3.73 | 3.56 | 3.64 | 3.53 | qfq | 12,389,307 | 45,218,563 | -1.09% |
| 2024-01-31 | 3.91 | 3.93 | 3.67 | 3.68 | 3.57 | qfq | 17,825,813 | 67,220,963 | -5.88% |
| 2024-01-30 | 4.05 | 4.08 | 3.91 | 3.91 | 3.79 | qfq | 8,739,100 | 34,951,633 | -3.46% |
| 2024-01-29 | 4.19 | 4.23 | 4.04 | 4.05 | 3.93 | qfq | 9,732,900 | 39,868,585 | -3.57% |
| 2024-01-26 | 4.21 | 4.26 | 4.17 | 4.20 | 4.07 | qfq | 9,115,556 | 38,380,935 | -0.24% |
| 2024-01-25 | 4.06 | 4.22 | 4.05 | 4.21 | 4.08 | qfq | 12,488,990 | 51,792,365 | 3.19% |
| 2024-01-24 | 4.07 | 4.10 | 3.88 | 4.08 | 3.96 | qfq | 15,187,976 | 60,745,756 | 0.74% |
| 2024-01-23 | 4.04 | 4.07 | 3.94 | 4.05 | 3.93 | qfq | 14,604,000 | 58,664,668 | 0.25% |
| 2024-01-22 | 4.34 | 4.35 | 4.01 | 4.04 | 3.92 | qfq | 16,406,365 | 68,466,944 | -7.13% |
| 2024-01-19 | 4.40 | 4.41 | 4.32 | 4.35 | 4.22 | qfq | 7,825,100 | 34,144,655 | -1.14% |
| 2024-01-18 | 4.44 | 4.46 | 4.29 | 4.40 | 4.27 | qfq | 12,271,358 | 53,520,410 | -1.12% |
| 2024-01-17 | 4.59 | 4.61 | 4.44 | 4.45 | 4.32 | qfq | 9,858,718 | 44,536,260 | -3.26% |
| 2024-01-16 | 4.63 | 4.68 | 4.50 | 4.60 | 4.46 | qfq | 10,593,826 | 48,497,134 | -0.65% |
| 2024-01-15 | 4.60 | 4.66 | 4.58 | 4.63 | 4.49 | qfq | 6,344,500 | 29,329,452 | 0.22% |
| 2024-01-12 | 4.66 | 4.69 | 4.60 | 4.62 | 4.48 | qfq | 5,936,800 | 27,552,699 | -0.86% |
| 2024-01-11 | 4.60 | 4.69 | 4.55 | 4.66 | 4.52 | qfq | 10,549,767 | 48,773,978 | 1.08% |
| 2024-01-10 | 4.71 | 4.78 | 4.55 | 4.61 | 4.47 | qfq | 16,166,200 | 74,928,476 | -1.50% |
| 2024-01-09 | 4.63 | 4.74 | 4.63 | 4.68 | 4.54 | qfq | 13,738,500 | 64,397,823 | 0.21% |
| 2024-01-08 | 4.70 | 4.78 | 4.63 | 4.67 | 4.53 | qfq | 16,491,324 | 77,004,094 | -0.64% |
| 2024-01-05 | 4.81 | 4.85 | 4.66 | 4.70 | 4.56 | qfq | 16,634,272 | 79,028,420 | -2.49% |
| 2024-01-04 | 4.95 | 4.97 | 4.72 | 4.82 | 4.67 | qfq | 25,141,322 | 120,702,215 | -3.21% |
| 2024-01-03 | 5.02 | 5.02 | 4.94 | 4.98 | 4.83 | qfq | 14,038,281 | 69,866,101 | -0.80% |
| 2024-01-02 | 5.04 | 5.07 | 5.02 | 5.02 | 4.87 | qfq | 12,221,900 | 61,604,439 | -0.59% |
| 2023-12-29 | 4.98 | 5.05 | 4.96 | 5.05 | 4.90 | qfq | 9,703,900 | 48,778,694 | 1.41% |
| 2023-12-28 | 4.95 | 5.03 | 4.91 | 4.98 | 4.83 | qfq | 12,434,733 | 61,945,240 | 0.61% |
| 2023-12-27 | 4.93 | 5.00 | 4.91 | 4.95 | 4.80 | qfq | 8,113,900 | 40,182,241 | 0.41% |
| 2023-12-26 | 5.03 | 5.03 | 4.91 | 4.93 | 4.78 | qfq | 5,915,900 | 29,240,571 | -1.60% |
| 2023-12-25 | 5.03 | 5.06 | 4.98 | 5.01 | 4.86 | qfq | 5,059,700 | 25,337,069 | -0.40% |
| 2023-12-22 | 5.11 | 5.12 | 5.00 | 5.03 | 4.88 | qfq | 8,357,650 | 42,269,340 | -1.57% |
| 2023-12-21 | 5.05 | 5.13 | 4.96 | 5.11 | 4.96 | qfq | 11,083,700 | 55,952,039 | 1.19% |
| 2023-12-20 | 5.09 | 5.13 | 5.04 | 5.05 | 4.90 | qfq | 6,072,100 | 30,851,962 | -0.59% |
| 2023-12-19 | 5.07 | 5.12 | 5.04 | 5.08 | 4.93 | qfq | 5,377,800 | 27,290,699 | 0.00% |
| 2023-12-18 | 5.15 | 5.17 | 5.06 | 5.08 | 4.93 | qfq | 8,750,000 | 44,693,255 | -1.55% |
| 2023-12-15 | 5.15 | 5.20 | 5.14 | 5.16 | 5.00 | qfq | 7,800,061 | 40,342,649 | -0.19% |
| 2023-12-14 | 5.19 | 5.22 | 5.15 | 5.17 | 5.01 | qfq | 7,152,000 | 37,056,191 | -0.19% |
| 2023-12-13 | 5.19 | 5.26 | 5.12 | 5.18 | 5.02 | qfq | 8,813,030 | 45,829,841 | -0.19% |
| 2023-12-12 | 5.23 | 5.23 | 5.14 | 5.19 | 5.03 | qfq | 9,692,150 | 50,098,934 | 0.00% |
| 2023-12-11 | 5.09 | 5.22 | 5.05 | 5.19 | 5.03 | qfq | 11,583,500 | 59,722,456 | 1.37% |
| 2023-12-08 | 5.18 | 5.22 | 5.10 | 5.12 | 4.97 | qfq | 9,356,450 | 48,103,065 | -1.16% |
| 2023-12-07 | 5.21 | 5.21 | 5.14 | 5.18 | 5.02 | qfq | 6,733,071 | 34,821,809 | 0.00% |
| 2023-12-06 | 5.18 | 5.25 | 5.16 | 5.18 | 5.02 | qfq | 5,628,050 | 29,251,397 | 0.19% |
| 2023-12-05 | 5.28 | 5.30 | 5.16 | 5.17 | 5.01 | qfq | 8,305,700 | 43,332,668 | -2.08% |
| 2023-12-04 | 5.33 | 5.34 | 5.23 | 5.28 | 5.12 | qfq | 6,523,276 | 34,445,829 | -0.19% |
| 2023-12-01 | 5.31 | 5.33 | 5.25 | 5.29 | 5.13 | qfq | 7,198,850 | 38,033,829 | 0.00% |
| 2023-11-30 | 5.38 | 5.43 | 5.25 | 5.29 | 5.13 | qfq | 9,997,050 | 53,047,659 | -1.86% |
| 2023-11-29 | 5.41 | 5.47 | 5.38 | 5.39 | 5.23 | qfq | 6,206,888 | 33,654,072 | -0.55% |
| 2023-11-28 | 5.39 | 5.47 | 5.36 | 5.42 | 5.26 | qfq | 8,061,940 | 43,745,875 | 0.18% |
| 2023-11-27 | 5.37 | 5.43 | 5.34 | 5.41 | 5.25 | qfq | 7,808,601 | 42,111,623 | 0.37% |
| 2023-11-24 | 5.47 | 5.48 | 5.34 | 5.39 | 5.23 | qfq | 7,784,255 | 41,889,524 | -1.28% |
| 2023-11-23 | 5.40 | 5.48 | 5.40 | 5.46 | 5.29 | qfq | 8,786,888 | 47,878,462 | 0.92% |
| 2023-11-22 | 5.49 | 5.51 | 5.41 | 5.41 | 5.25 | qfq | 7,786,800 | 42,479,788 | -1.28% |
| 2023-11-21 | 5.55 | 5.59 | 5.46 | 5.48 | 5.31 | qfq | 7,861,788 | 43,347,694 | -1.26% |
| 2023-11-20 | 5.56 | 5.59 | 5.53 | 5.55 | 5.38 | qfq | 8,776,600 | 48,772,087 | 0.18% |
| 2023-11-17 | 5.48 | 5.57 | 5.47 | 5.54 | 5.37 | qfq | 8,534,522 | 47,267,460 | 0.73% |
| 2023-11-16 | 5.57 | 5.58 | 5.50 | 5.50 | 5.33 | qfq | 8,875,900 | 49,111,055 | -1.26% |
| 2023-11-15 | 5.59 | 5.59 | 5.54 | 5.57 | 5.40 | qfq | 9,726,650 | 54,112,121 | 0.36% |
| 2023-11-14 | 5.57 | 5.60 | 5.54 | 5.55 | 5.38 | qfq | 9,066,650 | 50,442,291 | -0.54% |
| 2023-11-13 | 5.55 | 5.58 | 5.52 | 5.58 | 5.41 | qfq | 10,484,900 | 58,161,411 | 0.90% |
| 2023-11-10 | 5.48 | 5.55 | 5.44 | 5.53 | 5.36 | qfq | 9,186,000 | 50,678,284 | 0.55% |
| 2023-11-09 | 5.53 | 5.57 | 5.46 | 5.50 | 5.33 | qfq | 9,729,779 | 53,561,541 | -1.08% |
| 2023-11-08 | 5.55 | 5.61 | 5.48 | 5.56 | 5.39 | qfq | 11,115,739 | 61,621,885 | 0.54% |
| 2023-11-07 | 5.49 | 5.55 | 5.45 | 5.53 | 5.36 | qfq | 9,070,571 | 50,004,309 | 0.73% |
| 2023-11-06 | 5.50 | 5.54 | 5.44 | 5.49 | 5.32 | qfq | 12,080,827 | 66,220,066 | 1.29% |
| 2023-11-03 | 5.36 | 5.47 | 5.34 | 5.42 | 5.26 | qfq | 9,945,200 | 54,029,129 | 1.50% |
| 2023-11-02 | 5.43 | 5.45 | 5.31 | 5.34 | 5.18 | qfq | 7,877,910 | 42,285,375 | -1.66% |
| 2023-11-01 | 5.38 | 5.46 | 5.35 | 5.43 | 5.27 | qfq | 10,760,700 | 58,241,253 | 1.69% |
| 2023-10-31 | 5.46 | 5.48 | 5.30 | 5.34 | 5.18 | qfq | 11,322,110 | 60,735,613 | -1.84% |
| 2023-10-30 | 5.36 | 5.47 | 5.36 | 5.44 | 5.28 | qfq | 10,576,730 | 57,445,237 | 0.93% |
| 2023-10-27 | 5.35 | 5.41 | 5.29 | 5.39 | 5.23 | qfq | 8,860,080 | 47,551,435 | 0.56% |
| 2023-10-26 | 5.29 | 5.37 | 5.22 | 5.36 | 5.20 | qfq | 11,345,548 | 60,191,360 | 0.56% |
| 2023-10-25 | 5.25 | 5.42 | 5.23 | 5.33 | 5.17 | qfq | 17,376,827 | 92,663,541 | 3.70% |
| 2023-10-24 | 5.03 | 5.16 | 4.96 | 5.14 | 4.98 | qfq | 8,041,290 | 40,820,797 | 3.21% |
| 2023-10-23 | 5.13 | 5.13 | 4.95 | 4.98 | 4.83 | qfq | 7,165,700 | 35,964,989 | -2.73% |
| 2023-10-20 | 5.20 | 5.25 | 5.10 | 5.12 | 4.97 | qfq | 8,072,700 | 41,535,073 | -2.29% |
| 2023-10-19 | 5.24 | 5.35 | 5.22 | 5.24 | 5.08 | qfq | 8,630,550 | 45,566,645 | 0.38% |
| 2023-10-18 | 5.28 | 5.31 | 5.20 | 5.22 | 5.06 | qfq | 5,255,009 | 27,441,546 | -1.51% |
| 2023-10-17 | 5.29 | 5.32 | 5.23 | 5.30 | 5.14 | qfq | 5,952,800 | 31,408,776 | 0.38% |
| 2023-10-16 | 5.37 | 5.37 | 5.24 | 5.28 | 5.12 | qfq | 8,437,900 | 44,623,488 | -1.31% |
| 2023-10-13 | 5.31 | 5.46 | 5.29 | 5.35 | 5.19 | qfq | 11,025,150 | 59,127,431 | 0.56% |
| 2023-10-12 | 5.31 | 5.35 | 5.26 | 5.32 | 5.16 | qfq | 4,070,000 | 21,603,109 | 0.38% |
| 2023-10-11 | 5.34 | 5.35 | 5.28 | 5.30 | 5.14 | qfq | 4,244,711 | 22,518,518 | -0.75% |
| 2023-10-10 | 5.34 | 5.37 | 5.29 | 5.34 | 5.18 | qfq | 6,374,127 | 33,968,945 | 0.56% |
| 2023-10-09 | 5.28 | 5.32 | 5.25 | 5.31 | 5.15 | qfq | 4,899,900 | 25,901,618 | 0.57% |
| 2023-09-28 | 5.22 | 5.30 | 5.18 | 5.28 | 5.12 | qfq | 5,502,814 | 28,951,859 | 1.73% |
| 2023-09-27 | 5.19 | 5.24 | 5.16 | 5.19 | 5.03 | qfq | 3,946,711 | 20,519,789 | 0.00% |
| 2023-09-26 | 5.20 | 5.22 | 5.14 | 5.19 | 5.03 | qfq | 3,522,805 | 18,247,060 | 0.00% |
| 2023-09-25 | 5.24 | 5.25 | 5.16 | 5.19 | 5.03 | qfq | 3,471,250 | 18,068,671 | -0.38% |
| 2023-09-22 | 5.13 | 5.22 | 5.10 | 5.21 | 5.05 | qfq | 4,368,000 | 22,598,218 | 1.36% |
| 2023-09-21 | 5.13 | 5.19 | 5.11 | 5.14 | 4.98 | qfq | 4,051,761 | 20,854,055 | 0.39% |
| 2023-09-20 | 5.18 | 5.18 | 5.12 | 5.12 | 4.97 | qfq | 3,764,012 | 19,387,368 | -0.97% |
| 2023-09-19 | 5.21 | 5.22 | 5.13 | 5.17 | 5.01 | qfq | 5,641,157 | 29,130,451 | -0.96% |
| 2023-09-18 | 5.25 | 5.25 | 5.18 | 5.22 | 5.06 | qfq | 5,448,900 | 28,430,025 | -0.76% |
| 2023-09-15 | 5.25 | 5.28 | 5.21 | 5.26 | 5.10 | qfq | 5,251,720 | 27,521,808 | 0.57% |
| 2023-09-14 | 5.28 | 5.28 | 5.21 | 5.23 | 5.07 | qfq | 4,633,260 | 24,264,370 | -0.95% |
| 2023-09-13 | 5.32 | 5.35 | 5.22 | 5.28 | 5.12 | qfq | 6,217,605 | 32,712,077 | -1.31% |
| 2023-09-12 | 5.36 | 5.36 | 5.31 | 5.35 | 5.19 | qfq | 5,535,313 | 29,524,303 | -0.37% |
| 2023-09-11 | 5.34 | 5.40 | 5.33 | 5.37 | 5.21 | qfq | 5,236,300 | 28,134,950 | -0.19% |
| 2023-09-08 | 5.35 | 5.39 | 5.31 | 5.38 | 5.22 | qfq | 6,292,459 | 33,710,090 | 0.94% |
| 2023-09-07 | 5.44 | 5.46 | 5.32 | 5.33 | 5.17 | qfq | 8,254,469 | 44,421,664 | -1.84% |
| 2023-09-06 | 5.38 | 5.55 | 5.35 | 5.43 | 5.27 | qfq | 22,156,104 | 121,165,898 | 0.56% |
| 2023-09-05 | 5.40 | 5.44 | 5.36 | 5.40 | 5.24 | qfq | 6,304,018 | 34,000,091 | 0.00% |
| 2023-09-04 | 5.26 | 5.42 | 5.25 | 5.40 | 5.24 | qfq | 12,449,912 | 66,766,656 | 2.47% |
| 2023-09-01 | 5.30 | 5.31 | 5.23 | 5.27 | 5.11 | qfq | 6,288,800 | 33,147,950 | 0.38% |
| 2023-08-31 | 5.25 | 5.28 | 5.18 | 5.25 | 5.09 | qfq | 8,363,500 | 43,794,719 | 0.19% |
| 2023-08-30 | 5.19 | 5.29 | 5.19 | 5.24 | 5.08 | qfq | 9,572,215 | 50,242,614 | 0.38% |
| 2023-08-29 | 5.07 | 5.30 | 5.06 | 5.22 | 5.06 | qfq | 13,603,369 | 70,958,159 | 1.95% |
| 2023-08-28 | 5.35 | 5.35 | 5.08 | 5.12 | 4.97 | qfq | 14,567,163 | 75,115,439 | 1.79% |
| 2023-08-25 | 5.09 | 5.16 | 5.00 | 5.03 | 4.88 | qfq | 6,770,886 | 34,365,780 | -0.40% |
| 2023-08-24 | 5.12 | 5.12 | 4.98 | 5.05 | 4.90 | qfq | 5,880,600 | 29,707,574 | -0.79% |
| 2023-08-23 | 5.11 | 5.17 | 5.06 | 5.09 | 4.94 | qfq | 8,401,200 | 43,118,630 | -0.59% |
| 2023-08-22 | 5.12 | 5.21 | 5.04 | 5.12 | 4.97 | qfq | 16,713,953 | 86,058,239 | 2.81% |
| 2023-08-21 | 5.01 | 5.05 | 4.96 | 4.98 | 4.83 | qfq | 2,885,900 | 14,437,926 | -0.20% |
| 2023-08-18 | 5.05 | 5.09 | 4.99 | 4.99 | 4.84 | qfq | 3,696,100 | 18,622,670 | -1.58% |
| 2023-08-17 | 4.92 | 5.13 | 4.88 | 5.07 | 4.92 | qfq | 6,427,150 | 32,342,382 | 3.26% |
| 2023-08-16 | 4.98 | 5.01 | 4.90 | 4.91 | 4.76 | qfq | 4,976,400 | 24,622,120 | -1.60% |
| 2023-08-15 | 5.09 | 5.09 | 4.96 | 4.99 | 4.84 | qfq | 3,995,700 | 20,008,592 | -1.96% |
| 2023-08-14 | 5.02 | 5.11 | 4.92 | 5.09 | 4.94 | qfq | 9,070,124 | 45,238,311 | 0.79% |
| 2023-08-11 | 5.14 | 5.14 | 5.05 | 5.05 | 4.90 | qfq | 5,432,400 | 27,605,665 | -1.75% |
| 2023-08-10 | 5.13 | 5.16 | 5.11 | 5.14 | 4.98 | qfq | 3,023,656 | 15,524,643 | 0.39% |
| 2023-08-09 | 5.14 | 5.16 | 5.10 | 5.12 | 4.97 | qfq | 3,672,906 | 18,817,351 | -0.78% |
| 2023-08-08 | 5.24 | 5.27 | 5.14 | 5.16 | 5.00 | qfq | 6,091,100 | 31,553,832 | -2.09% |
| 2023-08-07 | 5.24 | 5.31 | 5.21 | 5.27 | 5.11 | qfq | 6,759,697 | 35,476,935 | -0.38% |
| 2023-08-04 | 5.22 | 5.30 | 5.20 | 5.29 | 5.13 | qfq | 7,442,748 | 39,123,137 | 1.54% |
| 2023-08-03 | 5.20 | 5.26 | 5.19 | 5.21 | 5.05 | qfq | 4,262,208 | 22,250,149 | -0.57% |
| 2023-08-02 | 5.20 | 5.32 | 5.16 | 5.24 | 5.08 | qfq | 7,627,650 | 39,966,166 | 0.58% |
| 2023-08-01 | 5.19 | 5.23 | 5.14 | 5.21 | 5.05 | qfq | 4,349,283 | 22,561,450 | 0.19% |
| 2023-07-31 | 5.18 | 5.21 | 5.17 | 5.20 | 5.04 | qfq | 4,600,161 | 23,891,193 | 0.19% |
| 2023-07-28 | 5.13 | 5.19 | 5.07 | 5.19 | 5.03 | qfq | 5,901,556 | 30,284,447 | 1.57% |
| 2023-07-27 | 5.16 | 5.20 | 5.11 | 5.11 | 4.96 | qfq | 4,421,486 | 22,744,597 | -1.54% |
| 2023-07-26 | 5.20 | 5.30 | 5.13 | 5.19 | 5.03 | qfq | 5,216,300 | 27,103,076 | 0.00% |
| 2023-07-25 | 5.13 | 5.21 | 5.10 | 5.19 | 5.03 | qfq | 6,527,473 | 33,651,206 | 1.96% |
| 2023-07-24 | 5.12 | 5.13 | 5.04 | 5.09 | 4.94 | qfq | 3,518,100 | 17,925,077 | -0.20% |
| 2023-07-21 | 5.09 | 5.13 | 5.06 | 5.10 | 4.95 | qfq | 4,501,700 | 22,926,498 | -0.20% |
| 2023-07-20 | 5.22 | 5.22 | 5.10 | 5.11 | 4.96 | qfq | 6,465,350 | 33,263,895 | -1.92% |
| 2023-07-19 | 5.25 | 5.26 | 5.17 | 5.21 | 5.05 | qfq | 5,837,655 | 30,406,699 | -0.76% |
| 2023-07-18 | 5.24 | 5.28 | 5.19 | 5.25 | 5.09 | qfq | 4,594,128 | 24,087,711 | 0.19% |