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
华泰股份600308.SH
最近收盘价3.192026-07-17
最近交易日2026-07-17
成交量（股）13,853,577
成交额（元）44,603,585
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.008 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.0478 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 3.23 | 3.30 | 3.14 | 3.19 | 3.19 | qfq | 13,853,577 | 44,603,585 | -1.54% |
| 2026-07-16 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | qfq | 8,338,460 | 26,944,970 | -0.31% |
| 2026-07-15 | 3.18 | 3.26 | 3.15 | 3.25 | 3.25 | qfq | 13,257,168 | 42,784,669 | 0.31% |
| 2026-07-14 | 3.19 | 3.26 | 3.18 | 3.24 | 3.24 | qfq | 8,747,683 | 28,252,116 | 1.25% |
| 2026-07-13 | 3.20 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 9,215,760 | 29,637,783 | -0.31% |
| 2026-07-10 | 3.11 | 3.24 | 3.09 | 3.21 | 3.21 | qfq | 9,493,804 | 30,101,857 | 2.88% |
| 2026-07-09 | 3.14 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 7,979,108 | 24,906,988 | -1.58% |
| 2026-07-08 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | qfq | 8,265,312 | 26,069,539 | 1.28% |
| 2026-07-07 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | qfq | 7,135,987 | 22,407,992 | -2.19% |
| 2026-07-06 | 3.17 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 8,157,400 | 25,943,606 | 1.91% |
| 2026-07-03 | 3.11 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 8,948,100 | 28,164,651 | 0.96% |
| 2026-07-02 | 3.06 | 3.15 | 3.06 | 3.11 | 3.11 | qfq | 10,392,454 | 32,323,957 | 0.65% |
| 2026-07-01 | 2.97 | 3.11 | 2.96 | 3.09 | 3.09 | qfq | 12,449,830 | 38,100,873 | 3.34% |
| 2026-06-30 | 3.02 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 9,015,828 | 27,097,224 | -1.64% |
| 2026-06-29 | 3.01 | 3.06 | 2.92 | 3.04 | 3.04 | qfq | 11,877,816 | 35,551,677 | 0.66% |
| 2026-06-26 | 3.09 | 3.10 | 3.00 | 3.02 | 3.02 | qfq | 12,239,540 | 37,259,654 | -2.27% |
| 2026-06-25 | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | qfq | 9,057,666 | 27,995,903 | -1.28% |
| 2026-06-24 | 3.21 | 3.22 | 3.11 | 3.13 | 3.13 | qfq | 9,965,533 | 31,330,304 | -2.80% |
| 2026-06-23 | 3.19 | 3.27 | 3.17 | 3.22 | 3.22 | qfq | 10,736,872 | 34,702,138 | 0.94% |
| 2026-06-22 | 3.11 | 3.20 | 3.05 | 3.19 | 3.19 | qfq | 13,196,790 | 41,207,602 | 1.92% |
| 2026-06-18 | 3.24 | 3.25 | 3.12 | 3.13 | 3.13 | qfq | 14,788,640 | 46,715,611 | -3.69% |
| 2026-06-17 | 3.34 | 3.34 | 3.24 | 3.25 | 3.25 | qfq | 9,555,220 | 31,278,619 | -2.69% |
| 2026-06-16 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | qfq | 7,864,274 | 26,267,964 | -1.18% |
| 2026-06-15 | 3.36 | 3.47 | 3.35 | 3.38 | 3.38 | qfq | 9,966,744 | 33,935,022 | 0.60% |
| 2026-06-12 | 3.28 | 3.36 | 3.25 | 3.36 | 3.36 | qfq | 9,003,508 | 29,898,026 | 2.75% |
| 2026-06-11 | 3.33 | 3.36 | 3.23 | 3.27 | 3.27 | qfq | 7,837,211 | 25,689,086 | -1.80% |
| 2026-06-10 | 3.30 | 3.35 | 3.28 | 3.33 | 3.33 | qfq | 7,873,526 | 26,176,648 | 0.91% |
| 2026-06-09 | 3.39 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 9,552,283 | 31,676,583 | -2.08% |
| 2026-06-08 | 3.44 | 3.44 | 3.34 | 3.37 | 3.37 | qfq | 6,098,723 | 20,653,619 | -2.03% |
| 2026-06-05 | 3.39 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 6,224,747 | 21,352,320 | 1.18% |
| 2026-06-04 | 3.46 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 8,704,136 | 29,756,799 | -2.30% |
| 2026-06-03 | 3.52 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 7,085,025 | 24,686,895 | -1.14% |
| 2026-06-02 | 3.59 | 3.60 | 3.50 | 3.52 | 3.52 | qfq | 9,663,495 | 34,128,639 | -1.68% |
| 2026-06-01 | 3.50 | 3.59 | 3.49 | 3.58 | 3.58 | qfq | 6,866,520 | 24,382,618 | 2.29% |
| 2026-05-29 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | qfq | 7,309,308 | 25,713,882 | 0.00% |
| 2026-05-28 | 3.54 | 3.57 | 3.47 | 3.50 | 3.50 | qfq | 6,766,320 | 23,780,481 | -0.85% |
| 2026-05-27 | 3.60 | 3.62 | 3.53 | 3.53 | 3.53 | qfq | 9,388,873 | 33,471,698 | -2.75% |
| 2026-05-26 | 3.57 | 3.66 | 3.55 | 3.63 | 3.63 | qfq | 9,540,180 | 34,422,290 | 1.40% |
| 2026-05-25 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 8,052,248 | 28,936,131 | -0.83% |
| 2026-05-22 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | qfq | 8,994,632 | 32,373,523 | 0.84% |
| 2026-05-21 | 3.72 | 3.74 | 3.57 | 3.58 | 3.58 | qfq | 15,594,712 | 56,880,612 | -2.72% |
| 2026-05-20 | 3.77 | 3.81 | 3.68 | 3.68 | 3.68 | qfq | 12,183,360 | 45,446,318 | -2.90% |
| 2026-05-19 | 3.72 | 3.80 | 3.70 | 3.79 | 3.79 | qfq | 14,819,328 | 55,541,397 | 1.88% |
| 2026-05-18 | 3.87 | 3.87 | 3.65 | 3.72 | 3.72 | qfq | 33,366,104 | 124,273,255 | -3.63% |
| 2026-05-15 | 3.87 | 3.98 | 3.86 | 3.86 | 3.86 | qfq | 28,576,743 | 111,827,448 | -1.03% |
| 2026-05-14 | 3.86 | 4.03 | 3.81 | 3.90 | 3.90 | qfq | 36,065,228 | 142,457,800 | 1.56% |
| 2026-05-13 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 15,588,988 | 59,969,980 | -1.54% |
| 2026-05-12 | 3.91 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 18,429,558 | 72,423,662 | -0.76% |
| 2026-05-11 | 3.95 | 3.96 | 3.88 | 3.93 | 3.93 | qfq | 14,659,798 | 57,408,707 | -0.25% |
| 2026-05-08 | 3.86 | 3.97 | 3.85 | 3.94 | 3.94 | qfq | 15,023,860 | 58,616,729 | 2.07% |
| 2026-05-07 | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 17,097,029 | 66,337,456 | -1.53% |
| 2026-05-06 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 15,605,903 | 60,883,444 | 0.77% |
| 2026-04-30 | 3.95 | 3.96 | 3.85 | 3.89 | 3.89 | qfq | 25,944,123 | 101,081,741 | -2.75% |
| 2026-04-29 | 3.95 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 25,959,340 | 103,606,402 | 1.27% |
| 2026-04-28 | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 18,389,897 | 72,242,172 | 0.00% |
| 2026-04-27 | 3.92 | 4.00 | 3.91 | 3.95 | 3.95 | qfq | 21,630,392 | 85,621,842 | 0.51% |
| 2026-04-24 | 4.00 | 4.01 | 3.89 | 3.93 | 3.93 | qfq | 28,892,612 | 113,552,606 | -1.50% |
| 2026-04-23 | 4.00 | 4.06 | 3.94 | 3.99 | 3.99 | qfq | 36,446,480 | 145,465,247 | -0.75% |
| 2026-04-22 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 60,268,410 | 244,471,028 | -2.90% |
| 2026-04-21 | 3.77 | 4.14 | 3.75 | 4.14 | 4.14 | qfq | 49,009,892 | 196,975,346 | 10.11% |
| 2026-04-20 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | qfq | 11,311,780 | 42,522,191 | -0.27% |
| 2026-04-17 | 3.84 | 3.86 | 3.76 | 3.77 | 3.77 | qfq | 12,299,572 | 46,614,374 | -2.08% |
| 2026-04-16 | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 8,780,992 | 33,842,586 | 0.26% |
| 2026-04-15 | 3.89 | 3.91 | 3.83 | 3.84 | 3.84 | qfq | 11,575,460 | 44,668,149 | -1.29% |
| 2026-04-14 | 3.88 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 11,603,944 | 44,854,111 | 0.78% |
| 2026-04-13 | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | qfq | 11,226,380 | 43,399,143 | -1.53% |
| 2026-04-10 | 3.90 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 12,068,807 | 47,512,303 | 1.03% |
| 2026-04-09 | 3.90 | 3.94 | 3.87 | 3.88 | 3.88 | qfq | 12,659,673 | 49,352,751 | -0.77% |
| 2026-04-08 | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | qfq | 17,200,381 | 66,809,009 | 1.30% |
| 2026-04-07 | 3.71 | 3.89 | 3.68 | 3.86 | 3.86 | qfq | 18,784,902 | 71,385,180 | 3.76% |
| 2026-04-03 | 3.84 | 3.85 | 3.70 | 3.72 | 3.72 | qfq | 11,627,000 | 43,661,401 | -2.62% |
| 2026-04-02 | 3.83 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 12,088,410 | 46,129,884 | -0.26% |
| 2026-04-01 | 3.84 | 3.86 | 3.79 | 3.83 | 3.83 | qfq | 12,702,732 | 48,600,105 | 1.32% |
| 2026-03-31 | 3.85 | 3.90 | 3.77 | 3.78 | 3.78 | qfq | 13,934,404 | 53,420,094 | -2.33% |
| 2026-03-30 | 3.78 | 3.88 | 3.77 | 3.87 | 3.87 | qfq | 12,699,420 | 48,780,940 | 1.31% |
| 2026-03-27 | 3.71 | 3.83 | 3.68 | 3.82 | 3.82 | qfq | 15,874,332 | 59,912,020 | 2.14% |
| 2026-03-26 | 3.75 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 15,513,801 | 58,495,452 | -0.27% |
| 2026-03-25 | 3.67 | 3.76 | 3.67 | 3.75 | 3.75 | qfq | 16,768,337 | 62,351,591 | 2.18% |
| 2026-03-24 | 3.68 | 3.69 | 3.59 | 3.67 | 3.67 | qfq | 16,441,100 | 59,721,548 | 2.51% |
| 2026-03-23 | 3.78 | 3.78 | 3.55 | 3.58 | 3.58 | qfq | 29,272,600 | 107,233,297 | -6.04% |
| 2026-03-20 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | qfq | 19,947,148 | 77,092,861 | -2.56% |
| 2026-03-19 | 4.02 | 4.02 | 3.90 | 3.91 | 3.91 | qfq | 19,346,428 | 76,511,360 | -3.22% |
| 2026-03-18 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 17,860,492 | 71,982,312 | -0.25% |
| 2026-03-17 | 4.14 | 4.17 | 4.05 | 4.05 | 4.05 | qfq | 18,826,800 | 77,204,037 | -1.70% |
| 2026-03-16 | 4.22 | 4.26 | 4.09 | 4.12 | 4.12 | qfq | 24,496,835 | 101,861,326 | -1.90% |
| 2026-03-13 | 4.22 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 26,124,584 | 110,561,093 | -0.47% |
| 2026-03-12 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 24,217,972 | 102,508,674 | -0.24% |
| 2026-03-11 | 4.20 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 22,713,120 | 95,329,288 | 0.95% |
| 2026-03-10 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | qfq | 25,965,432 | 109,038,269 | 0.00% |
| 2026-03-09 | 4.30 | 4.38 | 4.17 | 4.19 | 4.19 | qfq | 42,098,252 | 177,865,779 | -2.78% |
| 2026-03-06 | 4.20 | 4.32 | 4.17 | 4.31 | 4.31 | qfq | 32,345,356 | 137,899,092 | 2.38% |
| 2026-03-05 | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | qfq | 18,942,828 | 79,642,246 | 0.72% |
| 2026-03-04 | 4.14 | 4.26 | 4.13 | 4.18 | 4.18 | qfq | 30,971,356 | 130,169,258 | 0.48% |
| 2026-03-03 | 4.23 | 4.28 | 4.15 | 4.16 | 4.16 | qfq | 29,691,300 | 124,777,330 | -1.19% |
| 2026-03-02 | 4.15 | 4.26 | 4.11 | 4.21 | 4.21 | qfq | 21,759,548 | 91,224,585 | -0.24% |
| 2026-02-27 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | qfq | 17,636,800 | 74,136,107 | -0.24% |
| 2026-02-26 | 4.25 | 4.26 | 4.18 | 4.23 | 4.23 | qfq | 19,243,280 | 81,088,645 | -0.24% |
| 2026-02-25 | 4.16 | 4.29 | 4.16 | 4.24 | 4.24 | qfq | 35,248,268 | 149,260,291 | 2.17% |
| 2026-02-24 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | qfq | 18,323,960 | 75,902,151 | 1.47% |
| 2026-02-13 | 4.11 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 19,882,140 | 81,638,710 | -0.97% |
| 2026-02-12 | 4.10 | 4.22 | 4.07 | 4.13 | 4.13 | qfq | 38,178,300 | 157,964,102 | -0.96% |
| 2026-02-11 | 3.95 | 4.25 | 3.94 | 4.17 | 4.17 | qfq | 51,669,350 | 213,100,736 | 5.04% |
| 2026-02-10 | 4.00 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 13,368,524 | 52,980,793 | -0.75% |
| 2026-02-09 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | qfq | 17,476,376 | 69,410,721 | 1.52% |
| 2026-02-06 | 3.92 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 15,842,880 | 62,665,336 | 0.25% |
| 2026-02-05 | 3.99 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 17,908,092 | 70,906,328 | -2.24% |
| 2026-02-04 | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | qfq | 19,297,240 | 77,073,588 | 1.26% |
| 2026-02-03 | 3.95 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 23,015,316 | 90,946,401 | 1.79% |
| 2026-02-02 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | qfq | 51,601,012 | 206,009,233 | -7.36% |
| 2026-01-30 | 4.14 | 4.23 | 4.09 | 4.21 | 4.21 | qfq | 34,626,964 | 144,302,098 | 1.20% |
| 2026-01-29 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | qfq | 29,016,407 | 120,930,897 | -0.24% |
| 2026-01-28 | 4.07 | 4.20 | 4.04 | 4.17 | 4.17 | qfq | 36,819,884 | 152,698,501 | 2.46% |
| 2026-01-27 | 4.11 | 4.13 | 4.03 | 4.07 | 4.07 | qfq | 23,892,575 | 97,020,756 | -1.21% |
| 2026-01-26 | 4.08 | 4.16 | 4.07 | 4.12 | 4.12 | qfq | 29,439,884 | 121,069,358 | 0.98% |
| 2026-01-23 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 21,573,995 | 88,045,677 | -0.24% |
| 2026-01-22 | 4.01 | 4.10 | 3.98 | 4.09 | 4.09 | qfq | 28,054,586 | 113,693,960 | 1.74% |
| 2026-01-21 | 4.05 | 4.14 | 3.99 | 4.02 | 4.02 | qfq | 35,700,155 | 144,193,167 | 0.00% |
| 2026-01-20 | 3.93 | 4.02 | 3.89 | 4.02 | 4.02 | qfq | 31,014,728 | 122,972,037 | 2.29% |
| 2026-01-19 | 3.85 | 3.93 | 3.84 | 3.93 | 3.93 | qfq | 18,855,532 | 73,464,185 | 2.34% |
| 2026-01-16 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | qfq | 15,490,858 | 59,985,420 | -1.29% |
| 2026-01-15 | 3.91 | 3.94 | 3.88 | 3.89 | 3.89 | qfq | 16,383,950 | 63,905,803 | -0.77% |
| 2026-01-14 | 3.96 | 3.99 | 3.89 | 3.92 | 3.92 | qfq | 27,207,054 | 107,414,006 | -0.76% |
| 2026-01-13 | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 26,491,883 | 105,369,242 | 0.00% |
| 2026-01-12 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | qfq | 21,486,338 | 84,363,144 | 1.28% |
| 2026-01-09 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | qfq | 24,454,118 | 95,256,834 | 0.00% |
| 2026-01-08 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | qfq | 14,688,184 | 57,401,238 | 0.00% |
| 2026-01-07 | 3.96 | 3.98 | 3.90 | 3.90 | 3.90 | qfq | 19,428,052 | 76,200,554 | -1.76% |
| 2026-01-06 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | qfq | 27,327,515 | 107,663,871 | 1.79% |
| 2026-01-05 | 3.93 | 3.94 | 3.89 | 3.90 | 3.90 | qfq | 22,594,329 | 88,211,019 | 0.00% |
| 2025-12-31 | 3.93 | 3.95 | 3.88 | 3.90 | 3.90 | qfq | 13,914,965 | 54,337,194 | -0.51% |
| 2025-12-30 | 3.96 | 3.98 | 3.89 | 3.92 | 3.92 | qfq | 19,667,979 | 77,318,660 | -0.76% |
| 2025-12-29 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | qfq | 22,646,700 | 89,602,633 | -0.75% |
| 2025-12-26 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 33,937,635 | 135,257,305 | -2.69% |
| 2025-12-25 | 3.89 | 4.10 | 3.86 | 4.09 | 4.09 | qfq | 55,725,272 | 223,810,782 | 5.14% |
| 2025-12-24 | 3.81 | 3.91 | 3.79 | 3.89 | 3.89 | qfq | 19,830,134 | 76,461,941 | 2.10% |
| 2025-12-23 | 3.84 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 10,814,900 | 41,268,681 | -0.52% |
| 2025-12-22 | 3.85 | 3.86 | 3.83 | 3.83 | 3.83 | qfq | 9,762,831 | 37,534,051 | -0.52% |
| 2025-12-19 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | qfq | 13,887,240 | 53,058,601 | 2.12% |
| 2025-12-18 | 3.74 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 13,519,990 | 51,076,809 | 0.53% |
| 2025-12-17 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 13,185,632 | 49,100,943 | 0.27% |
| 2025-12-16 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 13,507,008 | 50,569,214 | -1.06% |
| 2025-12-15 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 14,094,820 | 53,220,701 | 1.34% |
| 2025-12-12 | 3.79 | 3.80 | 3.72 | 3.73 | 3.73 | qfq | 19,068,940 | 71,778,397 | -1.58% |
| 2025-12-11 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 20,046,456 | 76,507,812 | -1.81% |
| 2025-12-10 | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 15,768,569 | 60,749,356 | -0.26% |
| 2025-12-09 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 17,370,409 | 67,380,021 | -1.28% |
| 2025-12-08 | 3.97 | 3.97 | 3.88 | 3.92 | 3.92 | qfq | 18,030,649 | 70,567,681 | -0.25% |
| 2025-12-05 | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 21,551,203 | 84,059,121 | 1.81% |
| 2025-12-04 | 3.93 | 3.93 | 3.85 | 3.86 | 3.86 | qfq | 18,506,302 | 71,853,383 | -1.53% |
| 2025-12-03 | 3.92 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 21,100,060 | 82,871,769 | -0.51% |
| 2025-12-02 | 3.92 | 3.95 | 3.85 | 3.94 | 3.94 | qfq | 21,686,055 | 84,787,942 | 0.77% |
| 2025-12-01 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 21,319,205 | 83,694,005 | -0.76% |
| 2025-11-28 | 3.95 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 23,053,755 | 89,975,929 | -0.25% |
| 2025-11-27 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 30,412,703 | 119,575,413 | 2.33% |
| 2025-11-26 | 3.87 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 26,098,441 | 101,031,764 | 0.00% |
| 2025-11-25 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | qfq | 24,192,248 | 93,262,376 | 0.52% |
| 2025-11-24 | 3.89 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 26,664,015 | 102,711,634 | -0.52% |
| 2025-11-21 | 3.98 | 4.05 | 3.83 | 3.86 | 3.86 | qfq | 40,730,089 | 158,915,386 | -3.74% |
| 2025-11-20 | 4.11 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 35,401,925 | 142,722,643 | -0.99% |
| 2025-11-19 | 4.20 | 4.21 | 4.02 | 4.05 | 4.05 | qfq | 46,916,879 | 191,596,718 | -3.34% |
| 2025-11-18 | 4.34 | 4.36 | 4.16 | 4.19 | 4.19 | qfq | 64,354,560 | 270,972,814 | -3.90% |
| 2025-11-17 | 4.35 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 61,360,241 | 267,060,167 | 1.40% |
| 2025-11-14 | 4.28 | 4.36 | 4.25 | 4.30 | 4.30 | qfq | 56,766,892 | 244,482,851 | -0.23% |
| 2025-11-13 | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | qfq | 70,526,990 | 303,101,288 | 1.89% |
| 2025-11-12 | 4.30 | 4.43 | 4.16 | 4.23 | 4.23 | qfq | 70,975,817 | 301,871,115 | -0.47% |
| 2025-11-11 | 4.23 | 4.35 | 4.21 | 4.25 | 4.25 | qfq | 77,273,611 | 329,013,131 | 1.19% |
| 2025-11-10 | 4.14 | 4.32 | 4.13 | 4.20 | 4.20 | qfq | 87,318,561 | 367,704,297 | 1.69% |
| 2025-11-07 | 4.23 | 4.31 | 4.12 | 4.13 | 4.13 | qfq | 112,427,276 | 470,490,449 | -3.95% |
| 2025-11-06 | 4.38 | 4.57 | 4.25 | 4.30 | 4.30 | qfq | 158,365,628 | 687,999,770 | -2.71% |
| 2025-11-05 | 4.30 | 4.63 | 4.26 | 4.42 | 4.42 | qfq | 208,626,943 | 923,689,901 | -1.78% |
| 2025-11-04 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | qfq | 191,834,544 | 861,808,482 | 10.02% |
| 2025-11-03 | 3.75 | 4.09 | 3.74 | 4.09 | 4.09 | qfq | 67,127,790 | 263,986,767 | 9.95% |
| 2025-10-31 | 3.76 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 18,590,247 | 69,324,364 | -1.59% |
| 2025-10-30 | 3.78 | 3.81 | 3.77 | 3.78 | 3.78 | qfq | 14,972,211 | 56,706,050 | -0.26% |
| 2025-10-29 | 3.72 | 3.80 | 3.70 | 3.79 | 3.79 | qfq | 20,740,181 | 78,019,329 | 1.88% |
| 2025-10-28 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | qfq | 9,537,601 | 35,587,069 | -0.27% |
| 2025-10-27 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | qfq | 13,716,992 | 51,252,861 | 0.54% |
| 2025-10-24 | 3.79 | 3.79 | 3.71 | 3.71 | 3.71 | qfq | 18,362,032 | 68,663,558 | -2.11% |
| 2025-10-23 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 18,175,841 | 68,197,224 | 1.61% |
| 2025-10-22 | 3.71 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 11,053,905 | 41,204,235 | 0.00% |
| 2025-10-21 | 3.73 | 3.75 | 3.70 | 3.73 | 3.73 | qfq | 13,611,775 | 50,745,227 | 0.27% |
| 2025-10-20 | 3.71 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 11,937,139 | 44,451,526 | 0.81% |
| 2025-10-17 | 3.73 | 3.78 | 3.69 | 3.69 | 3.69 | qfq | 22,548,232 | 84,078,570 | -0.54% |
| 2025-10-16 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 19,338,177 | 71,708,837 | -1.59% |
| 2025-10-15 | 3.68 | 3.84 | 3.67 | 3.77 | 3.77 | qfq | 31,413,480 | 118,029,725 | 2.45% |
| 2025-10-14 | 3.66 | 3.70 | 3.65 | 3.68 | 3.68 | qfq | 15,306,677 | 56,267,271 | 0.55% |
| 2025-10-13 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 19,128,404 | 69,390,131 | 0.27% |
| 2025-10-10 | 3.59 | 3.66 | 3.57 | 3.65 | 3.65 | qfq | 18,761,737 | 68,225,552 | 1.67% |
| 2025-10-09 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | qfq | 13,507,092 | 48,123,345 | 1.41% |
| 2025-09-30 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | qfq | 8,321,288 | 29,544,535 | -0.84% |
| 2025-09-29 | 3.53 | 3.57 | 3.48 | 3.57 | 3.57 | qfq | 14,185,354 | 50,028,383 | 1.13% |
| 2025-09-26 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | qfq | 11,893,720 | 42,056,650 | 0.00% |
| 2025-09-25 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 13,694,259 | 48,582,486 | -1.12% |
| 2025-09-24 | 3.55 | 3.59 | 3.52 | 3.57 | 3.57 | qfq | 12,460,976 | 44,356,644 | 0.28% |
| 2025-09-23 | 3.60 | 3.61 | 3.50 | 3.56 | 3.56 | qfq | 15,543,104 | 55,009,186 | -1.11% |
| 2025-09-22 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 12,559,340 | 45,184,653 | -0.83% |
| 2025-09-19 | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 12,670,660 | 46,064,185 | -1.09% |
| 2025-09-18 | 3.72 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 21,186,768 | 78,062,946 | -1.34% |
| 2025-09-17 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 17,662,256 | 65,825,374 | -0.53% |
| 2025-09-16 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | qfq | 17,940,535 | 67,177,897 | -1.32% |
| 2025-09-15 | 3.75 | 3.79 | 3.71 | 3.79 | 3.79 | qfq | 21,561,161 | 80,735,544 | 1.34% |
| 2025-09-12 | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | qfq | 18,401,076 | 68,890,946 | 0.54% |
| 2025-09-11 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 18,287,660 | 67,881,839 | 0.00% |
| 2025-09-10 | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 17,789,439 | 65,926,733 | 0.00% |
| 2025-09-09 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | qfq | 21,074,907 | 77,812,004 | 1.09% |
| 2025-09-08 | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | qfq | 18,037,052 | 66,450,763 | -0.54% |
| 2025-09-05 | 3.70 | 3.72 | 3.64 | 3.70 | 3.70 | qfq | 23,434,606 | 86,083,404 | 0.27% |
| 2025-09-04 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 33,984,431 | 124,416,515 | 2.50% |
| 2025-09-03 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | qfq | 13,394,411 | 48,423,120 | -0.83% |
| 2025-09-02 | 3.63 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 15,971,958 | 57,804,033 | -0.27% |
| 2025-09-01 | 3.59 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 19,220,364 | 69,605,898 | 1.68% |
| 2025-08-29 | 3.57 | 3.61 | 3.56 | 3.58 | 3.58 | qfq | 12,699,847 | 45,582,275 | 0.28% |
| 2025-08-28 | 3.57 | 3.60 | 3.50 | 3.57 | 3.57 | qfq | 16,512,507 | 58,704,540 | 0.00% |
| 2025-08-27 | 3.63 | 3.65 | 3.56 | 3.57 | 3.57 | qfq | 18,509,791 | 66,730,997 | -1.92% |
| 2025-08-26 | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | qfq | 14,690,760 | 53,399,810 | 0.28% |
| 2025-08-25 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | qfq | 16,097,649 | 58,277,587 | 0.55% |
| 2025-08-22 | 3.61 | 3.62 | 3.56 | 3.61 | 3.61 | qfq | 16,446,622 | 58,887,392 | 0.00% |
| 2025-08-21 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | qfq | 14,074,210 | 50,607,491 | 0.84% |
| 2025-08-20 | 3.57 | 3.60 | 3.56 | 3.58 | 3.58 | qfq | 13,455,660 | 48,115,441 | 0.00% |
| 2025-08-19 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | qfq | 14,492,181 | 51,463,987 | 1.42% |
| 2025-08-18 | 3.53 | 3.55 | 3.52 | 3.53 | 3.53 | qfq | 12,234,812 | 43,277,864 | 0.28% |
| 2025-08-15 | 3.51 | 3.54 | 3.50 | 3.52 | 3.52 | qfq | 11,713,577 | 41,255,013 | 0.57% |
| 2025-08-14 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | qfq | 14,075,976 | 49,652,335 | -1.69% |
| 2025-08-13 | 3.57 | 3.58 | 3.55 | 3.56 | 3.56 | qfq | 10,678,960 | 38,006,586 | -0.28% |
| 2025-08-12 | 3.59 | 3.61 | 3.56 | 3.57 | 3.57 | qfq | 10,830,325 | 38,797,730 | -0.83% |
| 2025-08-11 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | qfq | 9,778,534 | 35,199,633 | 0.00% |
| 2025-08-08 | 3.57 | 3.60 | 3.56 | 3.60 | 3.60 | qfq | 11,094,366 | 39,742,466 | 0.84% |
| 2025-08-07 | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 10,897,964 | 38,814,429 | 0.00% |
| 2025-08-06 | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 9,769,270 | 34,807,471 | 0.28% |
| 2025-08-05 | 3.52 | 3.57 | 3.52 | 3.56 | 3.56 | qfq | 11,916,742 | 42,218,691 | 1.14% |
| 2025-08-04 | 3.51 | 3.53 | 3.49 | 3.52 | 3.52 | qfq | 7,684,380 | 26,972,347 | 0.00% |
| 2025-08-01 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | qfq | 7,336,246 | 25,768,030 | 0.57% |
| 2025-07-31 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | qfq | 13,098,200 | 46,176,805 | -1.96% |
| 2025-07-30 | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 13,413,876 | 48,111,853 | -0.56% |
| 2025-07-29 | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | qfq | 12,121,832 | 43,341,730 | -0.55% |
| 2025-07-28 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | qfq | 12,114,512 | 43,723,610 | -0.28% |
| 2025-07-25 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | qfq | 17,859,143 | 65,144,143 | 0.00% |
| 2025-07-24 | 3.58 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 15,016,687 | 54,045,769 | 1.12% |
| 2025-07-23 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 17,964,055 | 64,602,410 | -0.28% |
| 2025-07-22 | 3.57 | 3.60 | 3.53 | 3.59 | 3.59 | qfq | 18,468,785 | 65,763,216 | 0.84% |
| 2025-07-21 | 3.49 | 3.57 | 3.48 | 3.56 | 3.56 | qfq | 20,478,575 | 72,570,283 | 2.01% |
| 2025-07-18 | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | qfq | 8,526,840 | 29,651,771 | 0.58% |
| 2025-07-17 | 3.49 | 3.51 | 3.47 | 3.47 | 3.47 | qfq | 8,138,865 | 28,353,696 | -0.57% |
| 2025-07-16 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | qfq | 9,848,817 | 34,365,729 | 0.00% |
| 2025-07-15 | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | qfq | 15,223,984 | 53,117,603 | -1.41% |
| 2025-07-14 | 3.49 | 3.55 | 3.49 | 3.54 | 3.54 | qfq | 14,682,996 | 51,741,236 | 0.28% |
| 2025-07-11 | 3.55 | 3.56 | 3.52 | 3.53 | 3.53 | qfq | 12,339,532 | 43,623,176 | -0.56% |
| 2025-07-10 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | qfq | 14,393,401 | 50,838,346 | 0.85% |
| 2025-07-09 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 10,929,629 | 38,540,077 | -0.28% |
| 2025-07-08 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 10,031,516 | 35,319,965 | 0.00% |
| 2025-07-07 | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | qfq | 12,092,960 | 42,373,486 | 1.44% |
| 2025-07-04 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | qfq | 11,690,519 | 40,785,542 | 0.00% |
| 2025-07-03 | 3.48 | 3.49 | 3.47 | 3.48 | 3.48 | qfq | 8,194,864 | 28,511,567 | -0.29% |
| 2025-07-02 | 3.44 | 3.49 | 3.43 | 3.49 | 3.49 | qfq | 14,378,614 | 49,749,239 | 1.45% |
| 2025-07-01 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | qfq | 7,848,720 | 26,856,694 | 0.58% |
| 2025-06-30 | 3.43 | 3.43 | 3.40 | 3.42 | 3.42 | qfq | 7,874,601 | 26,874,264 | 0.00% |
| 2025-06-27 | 3.43 | 3.45 | 3.41 | 3.42 | 3.42 | qfq | 8,985,113 | 30,798,975 | 0.00% |
| 2025-06-26 | 3.43 | 3.44 | 3.41 | 3.42 | 3.41 | qfq | 7,641,420 | 26,178,343 | -0.58% |
| 2025-06-25 | 3.43 | 3.45 | 3.40 | 3.44 | 3.43 | qfq | 11,523,943 | 39,455,923 | 0.58% |
| 2025-06-24 | 3.39 | 3.43 | 3.38 | 3.42 | 3.41 | qfq | 9,174,892 | 31,324,269 | 1.18% |
| 2025-06-23 | 3.35 | 3.39 | 3.34 | 3.38 | 3.37 | qfq | 6,860,096 | 23,101,615 | 0.60% |
| 2025-06-20 | 3.36 | 3.39 | 3.35 | 3.36 | 3.35 | qfq | 8,175,537 | 27,542,595 | 0.30% |
| 2025-06-19 | 3.39 | 3.39 | 3.34 | 3.35 | 3.34 | qfq | 9,373,306 | 31,513,192 | -1.18% |
| 2025-06-18 | 3.43 | 3.43 | 3.38 | 3.39 | 3.38 | qfq | 10,016,090 | 34,039,815 | -1.45% |
| 2025-06-17 | 3.44 | 3.46 | 3.42 | 3.44 | 3.43 | qfq | 6,983,773 | 24,001,897 | 0.29% |
| 2025-06-16 | 3.43 | 3.45 | 3.42 | 3.43 | 3.42 | qfq | 7,238,605 | 24,862,122 | 0.00% |
| 2025-06-13 | 3.48 | 3.49 | 3.43 | 3.43 | 3.42 | qfq | 12,667,221 | 43,782,023 | -1.72% |
| 2025-06-12 | 3.51 | 3.51 | 3.46 | 3.49 | 3.48 | qfq | 9,218,680 | 32,113,746 | -0.29% |
| 2025-06-11 | 3.49 | 3.52 | 3.49 | 3.50 | 3.49 | qfq | 7,836,640 | 27,463,042 | 0.29% |
| 2025-06-10 | 3.53 | 3.54 | 3.45 | 3.49 | 3.48 | qfq | 15,856,509 | 55,489,423 | -1.13% |
| 2025-06-09 | 3.52 | 3.54 | 3.51 | 3.53 | 3.52 | qfq | 9,873,611 | 34,815,264 | 0.28% |
| 2025-06-06 | 3.52 | 3.54 | 3.50 | 3.52 | 3.51 | qfq | 10,494,100 | 36,915,263 | 0.00% |
| 2025-06-05 | 3.55 | 3.56 | 3.50 | 3.52 | 3.51 | qfq | 11,827,545 | 41,720,600 | -1.12% |
| 2025-06-04 | 3.52 | 3.56 | 3.51 | 3.56 | 3.55 | qfq | 12,218,384 | 43,209,761 | 1.14% |
| 2025-06-03 | 3.52 | 3.52 | 3.48 | 3.52 | 3.51 | qfq | 8,548,475 | 29,998,638 | 0.00% |
| 2025-05-30 | 3.55 | 3.56 | 3.51 | 3.52 | 3.51 | qfq | 11,256,640 | 39,741,871 | -0.85% |
| 2025-05-29 | 3.52 | 3.56 | 3.51 | 3.55 | 3.54 | qfq | 11,741,415 | 41,597,479 | 0.57% |
| 2025-05-28 | 3.56 | 3.57 | 3.51 | 3.53 | 3.52 | qfq | 12,969,520 | 45,844,426 | -0.84% |
| 2025-05-27 | 3.53 | 3.57 | 3.51 | 3.56 | 3.55 | qfq | 13,720,220 | 48,512,005 | 0.56% |
| 2025-05-26 | 3.51 | 3.56 | 3.49 | 3.54 | 3.53 | qfq | 12,596,580 | 44,463,618 | 0.85% |
| 2025-05-23 | 3.53 | 3.60 | 3.51 | 3.51 | 3.50 | qfq | 19,069,925 | 67,761,510 | -0.57% |
| 2025-05-22 | 3.57 | 3.59 | 3.52 | 3.53 | 3.52 | qfq | 17,071,931 | 60,682,620 | -1.40% |
| 2025-05-21 | 3.59 | 3.60 | 3.55 | 3.58 | 3.57 | qfq | 16,843,940 | 60,170,472 | -0.28% |
| 2025-05-20 | 3.57 | 3.62 | 3.57 | 3.59 | 3.58 | qfq | 16,978,967 | 60,941,915 | 0.00% |
| 2025-05-19 | 3.54 | 3.60 | 3.54 | 3.59 | 3.58 | qfq | 16,907,659 | 60,461,413 | 0.84% |
| 2025-05-16 | 3.53 | 3.58 | 3.51 | 3.56 | 3.55 | qfq | 21,265,629 | 75,268,184 | 0.56% |
| 2025-05-15 | 3.58 | 3.63 | 3.54 | 3.54 | 3.53 | qfq | 26,294,702 | 93,954,987 | -0.56% |
| 2025-05-14 | 3.53 | 3.59 | 3.49 | 3.56 | 3.55 | qfq | 30,181,800 | 107,247,530 | 0.85% |
| 2025-05-13 | 3.48 | 3.54 | 3.47 | 3.53 | 3.52 | qfq | 27,007,266 | 94,719,147 | 1.73% |
| 2025-05-12 | 3.48 | 3.49 | 3.44 | 3.47 | 3.46 | qfq | 15,854,020 | 54,822,844 | 0.29% |
| 2025-05-09 | 3.49 | 3.50 | 3.44 | 3.46 | 3.45 | qfq | 19,065,807 | 66,097,599 | -0.86% |
| 2025-05-08 | 3.51 | 3.52 | 3.47 | 3.49 | 3.48 | qfq | 20,391,360 | 71,225,914 | -0.57% |
| 2025-05-07 | 3.47 | 3.53 | 3.46 | 3.51 | 3.50 | qfq | 31,906,212 | 111,442,759 | 2.03% |
| 2025-05-06 | 3.44 | 3.46 | 3.40 | 3.44 | 3.43 | qfq | 24,816,021 | 85,070,459 | 0.88% |
| 2025-04-30 | 3.40 | 3.48 | 3.40 | 3.41 | 3.40 | qfq | 28,000,530 | 96,040,620 | 0.89% |
| 2025-04-29 | 3.43 | 3.47 | 3.37 | 3.38 | 3.37 | qfq | 36,579,187 | 124,710,590 | -2.03% |
| 2025-04-28 | 3.65 | 3.65 | 3.44 | 3.45 | 3.44 | qfq | 56,121,129 | 196,445,602 | -4.96% |
| 2025-04-25 | 3.89 | 3.92 | 3.60 | 3.63 | 3.62 | qfq | 133,856,955 | 491,512,626 | -9.25% |
| 2025-04-24 | 3.81 | 4.24 | 3.77 | 4.00 | 3.99 | qfq | 170,977,425 | 701,472,943 | 3.90% |
| 2025-04-23 | 3.98 | 4.02 | 3.72 | 3.85 | 3.84 | qfq | 108,387,281 | 420,221,141 | -4.23% |
| 2025-04-22 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | qfq | 32,548,892 | 130,846,546 | 10.14% |
| 2025-04-21 | 3.30 | 3.65 | 3.26 | 3.65 | 3.64 | qfq | 38,847,355 | 137,017,983 | 9.94% |
| 2025-04-18 | 3.28 | 3.44 | 3.23 | 3.32 | 3.31 | qfq | 20,445,656 | 68,025,849 | 1.22% |
| 2025-04-17 | 3.17 | 3.30 | 3.17 | 3.28 | 3.27 | qfq | 12,668,615 | 41,358,441 | 2.50% |
| 2025-04-16 | 3.21 | 3.23 | 3.16 | 3.20 | 3.19 | qfq | 6,463,420 | 20,626,214 | -0.62% |
| 2025-04-15 | 3.24 | 3.24 | 3.20 | 3.22 | 3.21 | qfq | 5,363,152 | 17,274,106 | -0.62% |
| 2025-04-14 | 3.24 | 3.26 | 3.22 | 3.24 | 3.23 | qfq | 7,416,704 | 24,052,878 | 0.62% |
| 2025-04-11 | 3.20 | 3.24 | 3.19 | 3.22 | 3.21 | qfq | 7,723,856 | 24,857,575 | -0.31% |
| 2025-04-10 | 3.21 | 3.26 | 3.20 | 3.23 | 3.22 | qfq | 11,065,100 | 35,736,236 | 1.25% |
| 2025-04-09 | 3.15 | 3.20 | 3.04 | 3.19 | 3.18 | qfq | 13,899,664 | 43,479,843 | 0.63% |
| 2025-04-08 | 3.14 | 3.20 | 3.10 | 3.17 | 3.16 | qfq | 11,465,622 | 36,117,203 | 1.60% |
| 2025-04-07 | 3.35 | 3.36 | 3.11 | 3.12 | 3.11 | qfq | 21,913,043 | 70,522,553 | -9.83% |
| 2025-04-03 | 3.43 | 3.47 | 3.41 | 3.46 | 3.45 | qfq | 7,467,181 | 25,767,945 | 0.87% |
| 2025-04-02 | 3.48 | 3.48 | 3.43 | 3.43 | 3.42 | qfq | 5,446,048 | 18,766,030 | -0.87% |
| 2025-04-01 | 3.43 | 3.48 | 3.40 | 3.46 | 3.45 | qfq | 7,503,600 | 25,934,148 | 1.76% |
| 2025-03-31 | 3.45 | 3.47 | 3.38 | 3.40 | 3.39 | qfq | 12,477,836 | 42,698,111 | -2.02% |
| 2025-03-28 | 3.57 | 3.57 | 3.47 | 3.47 | 3.46 | qfq | 14,884,563 | 52,227,007 | -2.80% |
| 2025-03-27 | 3.56 | 3.61 | 3.52 | 3.57 | 3.56 | qfq | 13,755,512 | 49,194,511 | 0.28% |
| 2025-03-26 | 3.54 | 3.60 | 3.54 | 3.56 | 3.55 | qfq | 14,120,403 | 50,468,061 | 0.00% |
| 2025-03-25 | 3.45 | 3.58 | 3.45 | 3.56 | 3.55 | qfq | 17,761,810 | 62,607,565 | 2.59% |
| 2025-03-24 | 3.52 | 3.53 | 3.43 | 3.47 | 3.46 | qfq | 14,234,076 | 49,460,504 | -1.42% |
| 2025-03-21 | 3.49 | 3.61 | 3.48 | 3.52 | 3.51 | qfq | 17,854,118 | 63,255,075 | 0.86% |
| 2025-03-20 | 3.47 | 3.50 | 3.46 | 3.49 | 3.48 | qfq | 6,908,527 | 24,076,021 | 0.58% |
| 2025-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | 3.46 | qfq | 6,445,072 | 22,428,198 | -0.29% |
| 2025-03-18 | 3.48 | 3.48 | 3.45 | 3.48 | 3.47 | qfq | 6,128,956 | 21,264,427 | 0.29% |
| 2025-03-17 | 3.47 | 3.49 | 3.46 | 3.47 | 3.46 | qfq | 6,455,150 | 22,408,031 | 0.29% |
| 2025-03-14 | 3.41 | 3.47 | 3.41 | 3.46 | 3.45 | qfq | 8,463,324 | 29,162,733 | 1.47% |
| 2025-03-13 | 3.43 | 3.43 | 3.39 | 3.41 | 3.40 | qfq | 7,354,380 | 25,065,738 | -0.58% |
| 2025-03-12 | 3.43 | 3.44 | 3.41 | 3.43 | 3.42 | qfq | 5,705,858 | 19,547,705 | 0.29% |
| 2025-03-11 | 3.40 | 3.42 | 3.38 | 3.42 | 3.41 | qfq | 5,653,371 | 19,251,727 | 0.29% |
| 2025-03-10 | 3.39 | 3.42 | 3.39 | 3.41 | 3.40 | qfq | 6,084,700 | 20,735,014 | 0.29% |
| 2025-03-07 | 3.40 | 3.43 | 3.39 | 3.40 | 3.39 | qfq | 7,241,011 | 24,671,394 | -0.29% |
| 2025-03-06 | 3.40 | 3.41 | 3.38 | 3.41 | 3.40 | qfq | 6,179,795 | 20,990,306 | 0.59% |
| 2025-03-05 | 3.41 | 3.41 | 3.38 | 3.39 | 3.38 | qfq | 5,467,525 | 18,517,127 | -0.29% |
| 2025-03-04 | 3.38 | 3.42 | 3.37 | 3.40 | 3.39 | qfq | 4,790,100 | 16,279,347 | 0.29% |
| 2025-03-03 | 3.38 | 3.41 | 3.37 | 3.39 | 3.38 | qfq | 6,654,520 | 22,574,626 | 0.30% |
| 2025-02-28 | 3.40 | 3.43 | 3.37 | 3.38 | 3.37 | qfq | 7,150,185 | 24,322,293 | -0.88% |
| 2025-02-27 | 3.43 | 3.44 | 3.38 | 3.41 | 3.40 | qfq | 8,706,296 | 29,679,843 | -0.29% |
| 2025-02-26 | 3.38 | 3.43 | 3.38 | 3.42 | 3.41 | qfq | 9,789,285 | 33,455,055 | 1.18% |
| 2025-02-25 | 3.42 | 3.43 | 3.37 | 3.38 | 3.37 | qfq | 9,530,820 | 32,371,594 | -1.74% |
| 2025-02-24 | 3.43 | 3.45 | 3.41 | 3.44 | 3.43 | qfq | 6,618,281 | 22,716,609 | 0.29% |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.43 | 3.42 | qfq | 8,268,647 | 28,339,619 | -0.58% |
| 2025-02-20 | 3.45 | 3.46 | 3.42 | 3.45 | 3.44 | qfq | 8,082,800 | 27,831,048 | 0.00% |
| 2025-02-19 | 3.45 | 3.47 | 3.43 | 3.45 | 3.44 | qfq | 5,758,115 | 19,859,489 | 0.00% |
| 2025-02-18 | 3.52 | 3.52 | 3.43 | 3.45 | 3.44 | qfq | 9,985,847 | 34,754,120 | -1.99% |
| 2025-02-17 | 3.54 | 3.55 | 3.50 | 3.52 | 3.51 | qfq | 10,522,620 | 37,057,930 | -0.28% |
| 2025-02-14 | 3.54 | 3.57 | 3.51 | 3.53 | 3.52 | qfq | 6,559,495 | 23,180,727 | -0.28% |
| 2025-02-13 | 3.55 | 3.58 | 3.53 | 3.54 | 3.53 | qfq | 10,801,573 | 38,389,163 | -0.28% |
| 2025-02-12 | 3.54 | 3.56 | 3.51 | 3.55 | 3.54 | qfq | 10,734,806 | 37,917,118 | 0.00% |
| 2025-02-11 | 3.54 | 3.57 | 3.52 | 3.55 | 3.54 | qfq | 11,017,784 | 39,024,068 | -0.28% |
| 2025-02-10 | 3.59 | 3.59 | 3.54 | 3.56 | 3.55 | qfq | 10,878,653 | 38,693,712 | -0.28% |
| 2025-02-07 | 3.53 | 3.59 | 3.49 | 3.57 | 3.56 | qfq | 21,711,037 | 76,810,470 | 0.28% |
| 2025-02-06 | 3.60 | 3.60 | 3.52 | 3.56 | 3.55 | qfq | 30,491,300 | 108,463,916 | 4.09% |
| 2025-02-05 | 3.46 | 3.48 | 3.40 | 3.42 | 3.41 | qfq | 7,059,185 | 24,220,046 | -0.87% |
| 2025-01-27 | 3.43 | 3.50 | 3.41 | 3.45 | 3.44 | qfq | 8,535,959 | 29,565,810 | 1.17% |
| 2025-01-24 | 3.37 | 3.42 | 3.35 | 3.41 | 3.40 | qfq | 8,200,164 | 27,790,097 | 1.19% |
| 2025-01-23 | 3.40 | 3.43 | 3.36 | 3.37 | 3.36 | qfq | 7,746,780 | 26,309,572 | 0.00% |
| 2025-01-22 | 3.39 | 3.40 | 3.35 | 3.37 | 3.36 | qfq | 5,807,000 | 19,570,170 | -0.59% |
| 2025-01-21 | 3.41 | 3.43 | 3.36 | 3.39 | 3.38 | qfq | 8,442,299 | 28,628,740 | -0.29% |
| 2025-01-20 | 3.38 | 3.43 | 3.32 | 3.40 | 3.39 | qfq | 19,544,899 | 66,131,158 | -2.02% |
| 2025-01-17 | 3.48 | 3.51 | 3.44 | 3.47 | 3.46 | qfq | 5,380,421 | 18,721,048 | -0.57% |
| 2025-01-16 | 3.47 | 3.51 | 3.45 | 3.49 | 3.48 | qfq | 8,327,734 | 28,998,336 | 1.45% |
| 2025-01-15 | 3.45 | 3.47 | 3.43 | 3.44 | 3.43 | qfq | 4,750,060 | 16,389,379 | -0.58% |
| 2025-01-14 | 3.39 | 3.47 | 3.38 | 3.46 | 3.45 | qfq | 8,706,164 | 29,859,916 | 2.67% |
| 2025-01-13 | 3.36 | 3.38 | 3.31 | 3.37 | 3.36 | qfq | 6,011,632 | 20,161,797 | 0.00% |
| 2025-01-10 | 3.43 | 3.45 | 3.37 | 3.37 | 3.36 | qfq | 6,866,656 | 23,392,621 | -1.75% |
| 2025-01-09 | 3.46 | 3.47 | 3.42 | 3.43 | 3.42 | qfq | 7,074,040 | 24,366,934 | -1.15% |
| 2025-01-08 | 3.47 | 3.49 | 3.41 | 3.47 | 3.46 | qfq | 7,456,980 | 25,776,666 | -0.57% |
| 2025-01-07 | 3.50 | 3.51 | 3.44 | 3.49 | 3.48 | qfq | 6,213,820 | 21,569,099 | -0.29% |
| 2025-01-06 | 3.46 | 3.52 | 3.38 | 3.50 | 3.49 | qfq | 10,793,946 | 37,384,482 | 1.74% |
| 2025-01-03 | 3.53 | 3.56 | 3.41 | 3.44 | 3.43 | qfq | 12,480,110 | 43,523,996 | -2.82% |
| 2025-01-02 | 3.62 | 3.67 | 3.51 | 3.54 | 3.53 | qfq | 11,329,956 | 40,724,808 | -2.75% |
| 2024-12-31 | 3.69 | 3.72 | 3.62 | 3.64 | 3.63 | qfq | 10,094,132 | 37,035,517 | -1.36% |
| 2024-12-30 | 3.71 | 3.73 | 3.68 | 3.69 | 3.68 | qfq | 9,163,320 | 33,874,375 | -1.07% |
| 2024-12-27 | 3.70 | 3.75 | 3.68 | 3.73 | 3.72 | qfq | 8,495,340 | 31,652,237 | 1.08% |
| 2024-12-26 | 3.66 | 3.71 | 3.64 | 3.69 | 3.68 | qfq | 8,999,515 | 33,203,614 | 1.37% |
| 2024-12-25 | 3.69 | 3.70 | 3.61 | 3.64 | 3.63 | qfq | 8,145,669 | 29,651,579 | -1.36% |
| 2024-12-24 | 3.66 | 3.70 | 3.65 | 3.69 | 3.68 | qfq | 9,644,740 | 35,418,673 | 1.37% |
| 2024-12-23 | 3.75 | 3.75 | 3.63 | 3.64 | 3.63 | qfq | 13,268,220 | 48,926,198 | -2.93% |
| 2024-12-20 | 3.75 | 3.78 | 3.74 | 3.75 | 3.74 | qfq | 7,977,859 | 29,975,419 | -0.27% |
| 2024-12-19 | 3.80 | 3.80 | 3.70 | 3.76 | 3.75 | qfq | 12,814,244 | 47,969,874 | -1.05% |
| 2024-12-18 | 3.83 | 3.87 | 3.78 | 3.80 | 3.79 | qfq | 12,178,923 | 46,604,064 | -0.26% |
| 2024-12-17 | 3.94 | 3.94 | 3.79 | 3.81 | 3.80 | qfq | 18,506,851 | 71,252,028 | -3.30% |
| 2024-12-16 | 3.94 | 3.99 | 3.93 | 3.94 | 3.93 | qfq | 12,399,765 | 49,055,727 | 0.25% |
| 2024-12-13 | 4.01 | 4.01 | 3.91 | 3.93 | 3.92 | qfq | 16,670,830 | 65,931,044 | -1.75% |
| 2024-12-12 | 3.98 | 4.01 | 3.94 | 4.00 | 3.99 | qfq | 16,388,218 | 65,235,052 | 0.76% |
| 2024-12-11 | 3.89 | 3.97 | 3.87 | 3.97 | 3.96 | qfq | 17,712,216 | 69,930,449 | 2.06% |
| 2024-12-10 | 4.00 | 4.01 | 3.88 | 3.89 | 3.88 | qfq | 20,700,640 | 81,498,218 | -0.51% |
| 2024-12-09 | 3.95 | 3.98 | 3.89 | 3.91 | 3.90 | qfq | 16,901,441 | 66,414,569 | -0.76% |
| 2024-12-06 | 3.84 | 3.94 | 3.83 | 3.94 | 3.93 | qfq | 24,153,234 | 94,373,582 | 2.60% |
| 2024-12-05 | 3.83 | 3.86 | 3.81 | 3.84 | 3.83 | qfq | 10,675,340 | 40,917,647 | 0.00% |
| 2024-12-04 | 3.91 | 3.91 | 3.82 | 3.84 | 3.83 | qfq | 15,560,311 | 60,132,307 | -1.79% |
| 2024-12-03 | 3.91 | 3.94 | 3.87 | 3.91 | 3.90 | qfq | 13,947,060 | 54,426,774 | 0.26% |
| 2024-12-02 | 3.82 | 3.91 | 3.82 | 3.90 | 3.89 | qfq | 16,711,353 | 64,717,309 | 2.09% |
| 2024-11-29 | 3.76 | 3.83 | 3.76 | 3.82 | 3.81 | qfq | 13,665,578 | 51,944,626 | 1.06% |
| 2024-11-28 | 3.80 | 3.82 | 3.77 | 3.78 | 3.77 | qfq | 11,778,657 | 44,719,557 | -0.26% |
| 2024-11-27 | 3.75 | 3.79 | 3.67 | 3.79 | 3.78 | qfq | 14,200,355 | 52,924,442 | 0.80% |
| 2024-11-26 | 3.80 | 3.81 | 3.74 | 3.76 | 3.75 | qfq | 12,638,726 | 47,691,110 | -1.05% |
| 2024-11-25 | 3.75 | 3.82 | 3.73 | 3.80 | 3.79 | qfq | 14,828,512 | 56,038,361 | 1.06% |
| 2024-11-22 | 3.87 | 3.91 | 3.75 | 3.76 | 3.75 | qfq | 19,851,609 | 76,311,325 | -3.34% |
| 2024-11-21 | 3.90 | 3.95 | 3.85 | 3.89 | 3.88 | qfq | 23,937,684 | 93,165,687 | -1.77% |
| 2024-11-20 | 3.84 | 4.08 | 3.83 | 3.96 | 3.95 | qfq | 42,036,864 | 166,528,685 | 3.66% |
| 2024-11-19 | 3.79 | 3.82 | 3.74 | 3.82 | 3.81 | qfq | 22,138,152 | 83,691,761 | 0.79% |
| 2024-11-18 | 3.73 | 3.85 | 3.72 | 3.79 | 3.78 | qfq | 33,573,358 | 127,392,154 | 3.27% |
| 2024-11-15 | 3.73 | 3.76 | 3.67 | 3.67 | 3.66 | qfq | 14,366,080 | 53,406,132 | -1.87% |
| 2024-11-14 | 3.82 | 3.84 | 3.72 | 3.74 | 3.73 | qfq | 13,984,271 | 52,832,467 | -1.84% |
| 2024-11-13 | 3.79 | 3.86 | 3.76 | 3.81 | 3.80 | qfq | 20,815,098 | 79,263,797 | 0.53% |
| 2024-11-12 | 3.79 | 3.85 | 3.75 | 3.79 | 3.78 | qfq | 26,161,863 | 99,431,088 | 0.26% |
| 2024-11-11 | 3.78 | 3.81 | 3.72 | 3.78 | 3.77 | qfq | 19,843,304 | 74,493,310 | 0.27% |
| 2024-11-08 | 3.81 | 3.84 | 3.70 | 3.77 | 3.76 | qfq | 27,039,351 | 101,559,773 | 0.00% |
| 2024-11-07 | 3.64 | 3.77 | 3.63 | 3.77 | 3.76 | qfq | 24,346,249 | 90,656,476 | 3.01% |
| 2024-11-06 | 3.66 | 3.69 | 3.61 | 3.66 | 3.65 | qfq | 24,176,048 | 88,239,743 | 2.52% |
| 2024-11-05 | 3.51 | 3.59 | 3.49 | 3.57 | 3.56 | qfq | 22,160,751 | 78,565,107 | 1.42% |
| 2024-11-04 | 3.49 | 3.52 | 3.46 | 3.52 | 3.51 | qfq | 15,878,480 | 55,285,920 | 0.86% |
| 2024-11-01 | 3.53 | 3.56 | 3.47 | 3.49 | 3.48 | qfq | 18,242,377 | 63,988,324 | -1.41% |
| 2024-10-31 | 3.59 | 3.59 | 3.50 | 3.54 | 3.53 | qfq | 28,366,773 | 100,357,175 | -3.28% |
| 2024-10-30 | 3.65 | 3.69 | 3.62 | 3.66 | 3.65 | qfq | 8,796,095 | 32,163,366 | 0.27% |
| 2024-10-29 | 3.79 | 3.80 | 3.64 | 3.65 | 3.64 | qfq | 13,453,380 | 49,686,136 | -3.18% |
| 2024-10-28 | 3.65 | 3.77 | 3.65 | 3.77 | 3.76 | qfq | 13,582,618 | 50,469,513 | 3.29% |
| 2024-10-25 | 3.62 | 3.67 | 3.60 | 3.65 | 3.64 | qfq | 10,301,761 | 37,570,783 | 0.55% |
| 2024-10-24 | 3.58 | 3.64 | 3.57 | 3.63 | 3.62 | qfq | 9,275,384 | 33,418,216 | 0.83% |
| 2024-10-23 | 3.60 | 3.63 | 3.58 | 3.60 | 3.59 | qfq | 11,837,808 | 42,711,798 | 0.00% |
| 2024-10-22 | 3.57 | 3.60 | 3.55 | 3.60 | 3.59 | qfq | 8,804,336 | 31,473,880 | 0.84% |
| 2024-10-21 | 3.58 | 3.60 | 3.54 | 3.57 | 3.56 | qfq | 11,019,599 | 39,369,762 | -0.56% |
| 2024-10-18 | 3.52 | 3.62 | 3.50 | 3.59 | 3.58 | qfq | 14,006,380 | 49,775,386 | 1.70% |
| 2024-10-17 | 3.61 | 3.64 | 3.52 | 3.53 | 3.52 | qfq | 12,387,808 | 44,291,996 | -2.49% |
| 2024-10-16 | 3.57 | 3.65 | 3.55 | 3.62 | 3.61 | qfq | 10,454,805 | 37,685,421 | 1.12% |
| 2024-10-15 | 3.65 | 3.67 | 3.58 | 3.58 | 3.57 | qfq | 12,493,947 | 45,286,172 | -2.19% |
| 2024-10-14 | 3.65 | 3.69 | 3.58 | 3.66 | 3.65 | qfq | 13,472,137 | 49,050,078 | 1.39% |
| 2024-10-11 | 3.73 | 3.73 | 3.58 | 3.61 | 3.60 | qfq | 13,631,806 | 49,817,602 | -2.17% |
| 2024-10-10 | 3.67 | 3.79 | 3.63 | 3.69 | 3.68 | qfq | 17,644,607 | 65,552,889 | 1.37% |
| 2024-10-09 | 3.84 | 3.85 | 3.62 | 3.64 | 3.63 | qfq | 30,205,539 | 112,576,353 | -6.67% |
| 2024-10-08 | 4.14 | 4.15 | 3.77 | 3.90 | 3.89 | qfq | 46,501,704 | 184,295,232 | 3.45% |
| 2024-09-30 | 3.61 | 3.81 | 3.56 | 3.77 | 3.76 | qfq | 36,055,860 | 133,329,005 | 7.41% |
| 2024-09-27 | 3.48 | 3.52 | 3.41 | 3.51 | 3.50 | qfq | 12,407,807 | 43,131,931 | 3.54% |
| 2024-09-26 | 3.30 | 3.39 | 3.27 | 3.39 | 3.38 | qfq | 12,100,320 | 40,358,516 | 2.73% |
| 2024-09-25 | 3.24 | 3.34 | 3.24 | 3.30 | 3.29 | qfq | 11,939,872 | 39,386,316 | 3.13% |
| 2024-09-24 | 3.11 | 3.20 | 3.10 | 3.20 | 3.19 | qfq | 9,994,317 | 31,623,349 | 3.56% |
| 2024-09-23 | 3.07 | 3.10 | 3.05 | 3.09 | 3.08 | qfq | 3,342,500 | 10,302,881 | 0.98% |
| 2024-09-20 | 3.09 | 3.09 | 3.05 | 3.06 | 3.05 | qfq | 3,608,527 | 11,068,857 | -0.97% |
| 2024-09-19 | 3.01 | 3.10 | 3.00 | 3.09 | 3.08 | qfq | 6,259,295 | 19,140,904 | 3.00% |
| 2024-09-18 | 3.01 | 3.03 | 2.94 | 3.00 | 2.99 | qfq | 4,879,516 | 14,545,119 | -0.33% |
| 2024-09-13 | 3.04 | 3.04 | 3.00 | 3.01 | 3.00 | qfq | 2,930,478 | 8,857,377 | -1.31% |
| 2024-09-12 | 3.01 | 3.06 | 3.01 | 3.05 | 3.04 | qfq | 2,897,563 | 8,813,169 | 0.66% |
| 2024-09-11 | 3.05 | 3.05 | 3.01 | 3.03 | 3.02 | qfq | 3,941,177 | 11,954,822 | -0.66% |
| 2024-09-10 | 3.08 | 3.08 | 3.00 | 3.05 | 3.04 | qfq | 5,697,956 | 17,273,672 | -0.33% |
| 2024-09-09 | 3.07 | 3.09 | 3.04 | 3.06 | 3.05 | qfq | 3,965,560 | 12,156,821 | -0.65% |
| 2024-09-06 | 3.11 | 3.13 | 3.07 | 3.08 | 3.07 | qfq | 5,614,120 | 17,419,102 | -0.96% |
| 2024-09-05 | 3.09 | 3.12 | 3.08 | 3.11 | 3.10 | qfq | 4,662,798 | 14,451,930 | 0.65% |
| 2024-09-04 | 3.09 | 3.12 | 3.08 | 3.09 | 3.08 | qfq | 4,777,280 | 14,790,693 | -0.32% |
| 2024-09-03 | 3.12 | 3.13 | 3.09 | 3.10 | 3.09 | qfq | 4,410,240 | 13,702,290 | 0.00% |
| 2024-09-02 | 3.16 | 3.18 | 3.10 | 3.10 | 3.09 | qfq | 6,625,860 | 20,758,349 | -1.90% |
| 2024-08-30 | 3.11 | 3.19 | 3.09 | 3.16 | 3.15 | qfq | 7,765,501 | 24,419,070 | 1.28% |
| 2024-08-29 | 3.10 | 3.13 | 3.07 | 3.12 | 3.11 | qfq | 5,156,327 | 16,009,922 | 0.65% |
| 2024-08-28 | 3.11 | 3.15 | 3.09 | 3.10 | 3.09 | qfq | 6,400,640 | 19,968,330 | -0.64% |
| 2024-08-27 | 3.11 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 5,416,640 | 16,936,701 | 0.00% |
| 2024-08-26 | 3.14 | 3.17 | 3.10 | 3.12 | 3.11 | qfq | 8,452,249 | 26,428,849 | -0.64% |
| 2024-08-23 | 3.18 | 3.19 | 3.14 | 3.14 | 3.13 | qfq | 5,087,623 | 16,063,442 | -1.57% |
| 2024-08-22 | 3.23 | 3.24 | 3.19 | 3.19 | 3.18 | qfq | 4,038,462 | 12,969,833 | -0.62% |
| 2024-08-21 | 3.23 | 3.23 | 3.18 | 3.21 | 3.20 | qfq | 4,024,567 | 12,909,236 | -0.62% |
| 2024-08-20 | 3.29 | 3.29 | 3.20 | 3.23 | 3.22 | qfq | 5,231,988 | 16,914,210 | -1.52% |
| 2024-08-19 | 3.25 | 3.28 | 3.24 | 3.28 | 3.27 | qfq | 3,718,779 | 12,153,145 | 0.61% |
| 2024-08-16 | 3.28 | 3.29 | 3.25 | 3.26 | 3.25 | qfq | 4,252,520 | 13,887,056 | -0.31% |
| 2024-08-15 | 3.25 | 3.29 | 3.24 | 3.27 | 3.26 | qfq | 4,962,820 | 16,236,688 | 0.31% |
| 2024-08-14 | 3.27 | 3.30 | 3.25 | 3.26 | 3.25 | qfq | 3,965,260 | 12,959,663 | -0.91% |
| 2024-08-13 | 3.27 | 3.30 | 3.24 | 3.29 | 3.28 | qfq | 4,610,679 | 15,112,187 | 0.61% |
| 2024-08-12 | 3.27 | 3.29 | 3.26 | 3.27 | 3.26 | qfq | 5,135,860 | 16,827,527 | 0.00% |
| 2024-08-09 | 3.28 | 3.30 | 3.26 | 3.27 | 3.26 | qfq | 6,642,968 | 21,812,936 | 0.62% |
| 2024-08-08 | 3.21 | 3.27 | 3.20 | 3.25 | 3.24 | qfq | 5,182,193 | 16,813,556 | 0.93% |
| 2024-08-07 | 3.23 | 3.25 | 3.20 | 3.22 | 3.21 | qfq | 3,310,328 | 10,671,036 | -0.31% |
| 2024-08-06 | 3.24 | 3.27 | 3.21 | 3.23 | 3.22 | qfq | 4,364,685 | 14,127,084 | 0.00% |
| 2024-08-05 | 3.26 | 3.29 | 3.22 | 3.23 | 3.22 | qfq | 6,926,285 | 22,545,696 | 0.31% |
| 2024-08-02 | 3.22 | 3.26 | 3.22 | 3.22 | 3.21 | qfq | 5,939,580 | 19,236,624 | -0.92% |
| 2024-08-01 | 3.24 | 3.26 | 3.22 | 3.25 | 3.24 | qfq | 6,156,431 | 19,978,045 | 0.31% |
| 2024-07-31 | 3.17 | 3.24 | 3.16 | 3.24 | 3.23 | qfq | 6,008,686 | 19,304,254 | 2.53% |
| 2024-07-30 | 3.14 | 3.17 | 3.12 | 3.16 | 3.15 | qfq | 3,654,348 | 11,529,984 | 0.64% |
| 2024-07-29 | 3.15 | 3.17 | 3.11 | 3.14 | 3.13 | qfq | 3,211,980 | 10,093,024 | 0.32% |
| 2024-07-26 | 3.09 | 3.14 | 3.08 | 3.13 | 3.12 | qfq | 3,708,841 | 11,570,901 | 1.62% |
| 2024-07-25 | 3.06 | 3.11 | 3.04 | 3.08 | 3.07 | qfq | 3,915,060 | 12,039,341 | 0.33% |
| 2024-07-24 | 3.09 | 3.11 | 3.06 | 3.07 | 3.06 | qfq | 4,749,883 | 14,638,444 | -0.97% |
| 2024-07-23 | 3.14 | 3.17 | 3.10 | 3.10 | 3.09 | qfq | 5,141,613 | 16,127,828 | -0.96% |
| 2024-07-22 | 3.12 | 3.14 | 3.11 | 3.13 | 3.12 | qfq | 3,606,020 | 11,267,925 | 0.00% |
| 2024-07-19 | 3.14 | 3.16 | 3.11 | 3.13 | 3.12 | qfq | 4,310,264 | 13,495,110 | -0.63% |
| 2024-07-18 | 3.15 | 3.16 | 3.10 | 3.15 | 3.14 | qfq | 5,328,535 | 16,667,307 | -0.32% |
| 2024-07-17 | 3.16 | 3.17 | 3.13 | 3.16 | 3.15 | qfq | 4,235,740 | 13,329,800 | 0.00% |
| 2024-07-16 | 3.22 | 3.23 | 3.15 | 3.16 | 3.15 | qfq | 5,353,760 | 17,007,332 | -1.86% |
| 2024-07-15 | 3.24 | 3.24 | 3.19 | 3.22 | 3.21 | qfq | 4,455,880 | 14,344,273 | -0.62% |
| 2024-07-12 | 3.21 | 3.28 | 3.20 | 3.24 | 3.23 | qfq | 5,863,545 | 19,034,022 | 0.93% |
| 2024-07-11 | 3.16 | 3.22 | 3.13 | 3.21 | 3.20 | qfq | 8,466,421 | 26,971,435 | 3.22% |
| 2024-07-10 | 3.17 | 3.17 | 3.09 | 3.11 | 3.10 | qfq | 5,849,595 | 18,288,414 | -1.89% |
| 2024-07-09 | 3.11 | 3.17 | 3.08 | 3.17 | 3.16 | qfq | 7,017,684 | 21,892,976 | 1.60% |
| 2024-07-08 | 3.19 | 3.19 | 3.11 | 3.12 | 3.11 | qfq | 5,075,280 | 15,925,921 | -1.89% |
| 2024-07-05 | 3.16 | 3.20 | 3.14 | 3.18 | 3.17 | qfq | 4,341,315 | 13,791,440 | 0.32% |
| 2024-07-04 | 3.27 | 3.27 | 3.16 | 3.17 | 3.16 | qfq | 4,766,340 | 15,275,563 | -2.46% |
| 2024-07-03 | 3.28 | 3.30 | 3.24 | 3.25 | 3.24 | qfq | 5,148,800 | 16,807,983 | -0.61% |
| 2024-07-02 | 3.23 | 3.27 | 3.21 | 3.27 | 3.26 | qfq | 4,549,230 | 14,810,464 | 1.24% |
| 2024-07-01 | 3.11 | 3.24 | 3.11 | 3.23 | 3.22 | qfq | 6,416,422 | 20,525,167 | 2.87% |
| 2024-06-28 | 3.12 | 3.19 | 3.11 | 3.14 | 3.13 | qfq | 4,312,087 | 13,621,815 | 0.00% |
| 2024-06-27 | 3.21 | 3.22 | 3.12 | 3.14 | 3.13 | qfq | 5,252,585 | 16,620,178 | -3.09% |
| 2024-06-26 | 3.18 | 3.25 | 3.14 | 3.24 | 3.19 | qfq | 6,101,228 | 19,506,965 | 2.21% |
| 2024-06-25 | 3.11 | 3.20 | 3.11 | 3.17 | 3.12 | qfq | 8,048,562 | 25,395,037 | 1.93% |
| 2024-06-24 | 3.20 | 3.20 | 3.10 | 3.11 | 3.06 | qfq | 7,368,367 | 23,085,122 | -3.12% |
| 2024-06-21 | 3.22 | 3.24 | 3.18 | 3.21 | 3.16 | qfq | 4,708,780 | 15,147,735 | 0.31% |
| 2024-06-20 | 3.26 | 3.29 | 3.19 | 3.20 | 3.15 | qfq | 6,848,220 | 22,093,775 | -2.44% |
| 2024-06-19 | 3.28 | 3.31 | 3.27 | 3.28 | 3.23 | qfq | 4,345,880 | 14,291,140 | 0.00% |
| 2024-06-18 | 3.23 | 3.29 | 3.22 | 3.28 | 3.23 | qfq | 6,736,002 | 21,981,604 | 0.92% |
| 2024-06-17 | 3.29 | 3.30 | 3.23 | 3.25 | 3.20 | qfq | 9,297,745 | 30,326,776 | -1.52% |
| 2024-06-14 | 3.29 | 3.32 | 3.26 | 3.30 | 3.24 | qfq | 6,059,610 | 19,958,764 | 0.30% |
| 2024-06-13 | 3.34 | 3.36 | 3.27 | 3.29 | 3.23 | qfq | 7,613,980 | 25,170,191 | -2.08% |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.36 | 3.30 | qfq | 8,487,456 | 28,388,739 | -0.30% |
| 2024-06-11 | 3.41 | 3.41 | 3.35 | 3.37 | 3.31 | qfq | 9,496,709 | 31,995,245 | -1.46% |
| 2024-06-07 | 3.40 | 3.44 | 3.37 | 3.42 | 3.36 | qfq | 9,811,205 | 33,448,897 | 1.18% |
| 2024-06-06 | 3.49 | 3.50 | 3.35 | 3.38 | 3.32 | qfq | 12,244,620 | 41,673,941 | -2.59% |
| 2024-06-05 | 3.53 | 3.54 | 3.47 | 3.47 | 3.41 | qfq | 8,374,220 | 29,301,756 | -1.98% |
| 2024-06-04 | 3.52 | 3.56 | 3.49 | 3.54 | 3.48 | qfq | 7,560,252 | 26,624,615 | 0.28% |
| 2024-06-03 | 3.66 | 3.67 | 3.51 | 3.53 | 3.47 | qfq | 11,983,372 | 42,657,984 | -3.29% |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | 3.59 | qfq | 6,480,676 | 23,587,477 | 0.00% |
| 2024-05-30 | 3.67 | 3.69 | 3.63 | 3.65 | 3.59 | qfq | 5,932,124 | 21,687,365 | 0.00% |
| 2024-05-29 | 3.66 | 3.70 | 3.64 | 3.65 | 3.59 | qfq | 8,481,442 | 31,104,287 | -0.82% |
| 2024-05-28 | 3.72 | 3.74 | 3.67 | 3.68 | 3.62 | qfq | 7,013,740 | 25,942,566 | -1.08% |
| 2024-05-27 | 3.68 | 3.72 | 3.66 | 3.72 | 3.66 | qfq | 7,343,480 | 27,077,406 | 1.09% |
| 2024-05-24 | 3.65 | 3.72 | 3.64 | 3.68 | 3.62 | qfq | 8,566,147 | 31,617,127 | 0.00% |
| 2024-05-23 | 3.73 | 3.73 | 3.67 | 3.68 | 3.62 | qfq | 9,556,559 | 35,274,411 | -1.60% |
| 2024-05-22 | 3.76 | 3.77 | 3.72 | 3.74 | 3.68 | qfq | 6,881,847 | 25,756,845 | -0.27% |
| 2024-05-21 | 3.76 | 3.79 | 3.73 | 3.75 | 3.69 | qfq | 7,953,212 | 29,844,887 | -0.53% |
| 2024-05-20 | 3.78 | 3.80 | 3.75 | 3.77 | 3.71 | qfq | 9,278,597 | 34,976,453 | 0.00% |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.77 | 3.71 | qfq | 8,566,466 | 32,051,172 | 1.34% |
| 2024-05-16 | 3.75 | 3.79 | 3.71 | 3.72 | 3.66 | qfq | 7,755,751 | 29,041,539 | -0.80% |
| 2024-05-15 | 3.76 | 3.80 | 3.72 | 3.75 | 3.69 | qfq | 9,344,836 | 35,157,775 | -0.27% |
| 2024-05-14 | 3.72 | 3.79 | 3.72 | 3.76 | 3.70 | qfq | 10,098,141 | 38,004,633 | 1.35% |
| 2024-05-13 | 3.72 | 3.74 | 3.67 | 3.71 | 3.65 | qfq | 9,111,056 | 33,806,283 | -0.54% |
| 2024-05-10 | 3.74 | 3.76 | 3.70 | 3.73 | 3.67 | qfq | 8,049,140 | 30,004,678 | 0.00% |
| 2024-05-09 | 3.70 | 3.76 | 3.70 | 3.73 | 3.67 | qfq | 9,363,160 | 35,009,551 | 0.81% |
| 2024-05-08 | 3.76 | 3.78 | 3.69 | 3.70 | 3.64 | qfq | 9,908,944 | 36,900,412 | -1.86% |
| 2024-05-07 | 3.77 | 3.81 | 3.74 | 3.77 | 3.71 | qfq | 12,337,235 | 46,475,371 | -0.53% |
| 2024-05-06 | 3.64 | 3.79 | 3.63 | 3.79 | 3.73 | qfq | 25,589,460 | 95,223,621 | 5.28% |
| 2024-04-30 | 3.55 | 3.68 | 3.55 | 3.60 | 3.54 | qfq | 16,753,427 | 60,699,164 | 1.41% |
| 2024-04-29 | 3.46 | 3.55 | 3.45 | 3.55 | 3.49 | qfq | 10,746,136 | 37,703,136 | 2.31% |
| 2024-04-26 | 3.46 | 3.48 | 3.42 | 3.47 | 3.41 | qfq | 11,426,040 | 39,420,092 | 0.29% |
| 2024-04-25 | 3.42 | 3.49 | 3.41 | 3.46 | 3.40 | qfq | 12,456,806 | 43,050,389 | 1.17% |
| 2024-04-24 | 3.40 | 3.43 | 3.37 | 3.42 | 3.36 | qfq | 13,259,020 | 45,071,993 | 0.88% |
| 2024-04-23 | 3.45 | 3.47 | 3.39 | 3.39 | 3.33 | qfq | 17,804,750 | 60,974,780 | -2.02% |
| 2024-04-22 | 3.48 | 3.57 | 3.43 | 3.46 | 3.40 | qfq | 22,549,649 | 78,815,145 | -3.08% |
| 2024-04-19 | 3.53 | 3.63 | 3.52 | 3.57 | 3.51 | qfq | 9,131,684 | 32,735,454 | 0.56% |
| 2024-04-18 | 3.59 | 3.62 | 3.54 | 3.55 | 3.49 | qfq | 8,352,986 | 29,868,374 | -1.11% |
| 2024-04-17 | 3.46 | 3.59 | 3.46 | 3.59 | 3.53 | qfq | 10,531,764 | 37,427,407 | 4.06% |
| 2024-04-16 | 3.55 | 3.57 | 3.44 | 3.45 | 3.39 | qfq | 14,223,811 | 49,561,085 | -3.90% |
| 2024-04-15 | 3.68 | 3.69 | 3.55 | 3.59 | 3.53 | qfq | 13,106,974 | 47,253,330 | -1.64% |
| 2024-04-12 | 3.69 | 3.71 | 3.64 | 3.65 | 3.59 | qfq | 7,176,200 | 26,310,559 | -1.35% |
| 2024-04-11 | 3.67 | 3.73 | 3.63 | 3.70 | 3.64 | qfq | 7,845,153 | 29,043,125 | 0.54% |
| 2024-04-10 | 3.69 | 3.73 | 3.64 | 3.68 | 3.62 | qfq | 10,445,582 | 38,566,850 | -0.54% |
| 2024-04-09 | 3.63 | 3.71 | 3.62 | 3.70 | 3.64 | qfq | 10,711,880 | 39,369,181 | 2.49% |
| 2024-04-08 | 3.64 | 3.67 | 3.61 | 3.61 | 3.55 | qfq | 7,061,509 | 25,714,409 | -0.82% |
| 2024-04-03 | 3.62 | 3.65 | 3.61 | 3.64 | 3.58 | qfq | 6,490,560 | 23,568,506 | 0.28% |
| 2024-04-02 | 3.58 | 3.63 | 3.57 | 3.63 | 3.57 | qfq | 9,207,964 | 33,251,917 | 1.40% |
| 2024-04-01 | 3.50 | 3.58 | 3.49 | 3.58 | 3.52 | qfq | 9,569,199 | 34,039,737 | 1.99% |
| 2024-03-29 | 3.46 | 3.51 | 3.45 | 3.51 | 3.45 | qfq | 4,929,922 | 17,146,480 | 1.45% |
| 2024-03-28 | 3.48 | 3.51 | 3.44 | 3.46 | 3.40 | qfq | 6,506,987 | 22,588,778 | 0.00% |
| 2024-03-27 | 3.49 | 3.52 | 3.46 | 3.46 | 3.40 | qfq | 7,110,440 | 24,857,224 | -0.86% |
| 2024-03-26 | 3.46 | 3.50 | 3.44 | 3.49 | 3.43 | qfq | 7,212,686 | 25,027,340 | 0.58% |
| 2024-03-25 | 3.50 | 3.54 | 3.47 | 3.47 | 3.41 | qfq | 6,646,750 | 23,306,086 | -0.57% |
| 2024-03-22 | 3.55 | 3.56 | 3.48 | 3.49 | 3.43 | qfq | 7,289,644 | 25,548,639 | -1.41% |
| 2024-03-21 | 3.53 | 3.55 | 3.51 | 3.54 | 3.48 | qfq | 5,518,560 | 19,503,453 | 0.28% |
| 2024-03-20 | 3.49 | 3.54 | 3.47 | 3.53 | 3.47 | qfq | 4,263,997 | 14,978,309 | 1.15% |
| 2024-03-19 | 3.49 | 3.51 | 3.47 | 3.49 | 3.43 | qfq | 4,217,034 | 14,735,025 | 0.00% |
| 2024-03-18 | 3.44 | 3.49 | 3.43 | 3.49 | 3.43 | qfq | 7,006,493 | 24,302,714 | 1.45% |
| 2024-03-15 | 3.43 | 3.45 | 3.39 | 3.44 | 3.38 | qfq | 5,347,820 | 18,291,861 | 0.58% |
| 2024-03-14 | 3.42 | 3.46 | 3.40 | 3.42 | 3.36 | qfq | 5,128,674 | 17,605,143 | 0.00% |
| 2024-03-13 | 3.43 | 3.44 | 3.41 | 3.42 | 3.36 | qfq | 5,312,434 | 18,195,108 | -0.58% |
| 2024-03-12 | 3.40 | 3.44 | 3.39 | 3.44 | 3.38 | qfq | 6,282,601 | 21,452,862 | 1.18% |
| 2024-03-11 | 3.37 | 3.40 | 3.36 | 3.40 | 3.34 | qfq | 5,155,890 | 17,462,957 | 0.59% |
| 2024-03-08 | 3.38 | 3.39 | 3.35 | 3.38 | 3.32 | qfq | 4,216,480 | 14,209,423 | 0.00% |
| 2024-03-07 | 3.36 | 3.38 | 3.34 | 3.38 | 3.32 | qfq | 6,962,064 | 23,439,180 | 1.20% |
| 2024-03-06 | 3.34 | 3.37 | 3.32 | 3.34 | 3.28 | qfq | 6,298,620 | 21,100,051 | -0.30% |
| 2024-03-05 | 3.37 | 3.39 | 3.34 | 3.35 | 3.29 | qfq | 8,175,063 | 27,481,316 | 0.30% |
| 2024-03-04 | 3.34 | 3.37 | 3.31 | 3.34 | 3.28 | qfq | 9,687,460 | 32,352,574 | 1.52% |
| 2024-03-01 | 3.27 | 3.31 | 3.27 | 3.29 | 3.23 | qfq | 7,095,360 | 23,313,962 | 0.61% |
| 2024-02-29 | 3.20 | 3.27 | 3.19 | 3.27 | 3.22 | qfq | 6,930,136 | 22,408,596 | 2.19% |
| 2024-02-28 | 3.30 | 3.35 | 3.20 | 3.20 | 3.15 | qfq | 11,493,778 | 37,768,891 | -3.03% |
| 2024-02-27 | 3.24 | 3.31 | 3.23 | 3.30 | 3.24 | qfq | 7,674,850 | 25,144,901 | 1.23% |
| 2024-02-26 | 3.25 | 3.29 | 3.21 | 3.26 | 3.21 | qfq | 10,299,355 | 33,478,111 | 0.62% |
| 2024-02-23 | 3.21 | 3.25 | 3.19 | 3.24 | 3.19 | qfq | 8,388,068 | 26,994,567 | 0.93% |
| 2024-02-22 | 3.20 | 3.22 | 3.17 | 3.21 | 3.16 | qfq | 9,091,285 | 29,057,234 | 0.31% |
| 2024-02-21 | 3.17 | 3.26 | 3.16 | 3.20 | 3.15 | qfq | 12,821,366 | 41,306,824 | 0.31% |
| 2024-02-20 | 3.19 | 3.20 | 3.14 | 3.19 | 3.14 | qfq | 5,856,452 | 18,602,369 | 0.00% |
| 2024-02-19 | 3.20 | 3.23 | 3.14 | 3.19 | 3.14 | qfq | 9,466,330 | 30,128,075 | 1.27% |
| 2024-02-08 | 3.02 | 3.15 | 2.96 | 3.15 | 3.10 | qfq | 14,372,838 | 43,937,771 | 5.70% |
| 2024-02-07 | 3.00 | 3.04 | 2.91 | 2.98 | 2.93 | qfq | 13,408,488 | 39,910,991 | 1.36% |
| 2024-02-06 | 2.82 | 3.01 | 2.76 | 2.94 | 2.89 | qfq | 11,966,512 | 34,441,461 | 3.52% |
| 2024-02-05 | 2.97 | 3.03 | 2.79 | 2.84 | 2.79 | qfq | 18,684,654 | 53,633,171 | -5.65% |
| 2024-02-02 | 3.12 | 3.15 | 2.98 | 3.01 | 2.96 | qfq | 13,850,260 | 42,296,860 | -3.22% |
| 2024-02-01 | 3.18 | 3.19 | 3.09 | 3.11 | 3.06 | qfq | 13,397,155 | 41,900,879 | -2.51% |
| 2024-01-31 | 3.30 | 3.31 | 3.18 | 3.19 | 3.14 | qfq | 11,019,385 | 35,610,246 | -3.33% |
| 2024-01-30 | 3.37 | 3.40 | 3.30 | 3.30 | 3.24 | qfq | 8,097,660 | 27,145,663 | -2.65% |
| 2024-01-29 | 3.47 | 3.49 | 3.38 | 3.39 | 3.33 | qfq | 9,173,213 | 31,401,613 | -2.02% |
| 2024-01-26 | 3.38 | 3.48 | 3.38 | 3.46 | 3.40 | qfq | 13,209,420 | 45,543,590 | 2.37% |
| 2024-01-25 | 3.27 | 3.38 | 3.27 | 3.38 | 3.32 | qfq | 9,610,055 | 32,149,867 | 3.05% |
| 2024-01-24 | 3.22 | 3.30 | 3.17 | 3.28 | 3.23 | qfq | 10,526,848 | 34,197,580 | 2.18% |
| 2024-01-23 | 3.20 | 3.24 | 3.13 | 3.21 | 3.16 | qfq | 10,726,888 | 34,106,075 | 0.31% |
| 2024-01-22 | 3.37 | 3.37 | 3.19 | 3.20 | 3.15 | qfq | 11,215,080 | 36,707,112 | -4.76% |
| 2024-01-19 | 3.37 | 3.40 | 3.34 | 3.36 | 3.30 | qfq | 7,559,616 | 25,499,382 | 0.00% |
| 2024-01-18 | 3.42 | 3.42 | 3.29 | 3.36 | 3.30 | qfq | 13,365,452 | 44,733,355 | -1.75% |
| 2024-01-17 | 3.48 | 3.50 | 3.42 | 3.42 | 3.36 | qfq | 5,319,043 | 18,392,396 | -2.01% |
| 2024-01-16 | 3.48 | 3.52 | 3.44 | 3.49 | 3.43 | qfq | 7,206,295 | 25,074,909 | 0.29% |
| 2024-01-15 | 3.46 | 3.51 | 3.46 | 3.48 | 3.42 | qfq | 6,008,625 | 20,967,624 | 0.00% |
| 2024-01-12 | 3.48 | 3.53 | 3.46 | 3.48 | 3.42 | qfq | 5,827,608 | 20,406,219 | 0.29% |
| 2024-01-11 | 3.44 | 3.48 | 3.43 | 3.47 | 3.41 | qfq | 5,966,946 | 20,656,360 | 0.58% |
| 2024-01-10 | 3.46 | 3.48 | 3.43 | 3.45 | 3.39 | qfq | 6,150,076 | 21,282,681 | -0.29% |
| 2024-01-09 | 3.47 | 3.50 | 3.44 | 3.46 | 3.40 | qfq | 5,562,680 | 19,310,537 | -0.29% |
| 2024-01-08 | 3.51 | 3.52 | 3.46 | 3.47 | 3.41 | qfq | 7,885,000 | 27,509,724 | -1.70% |
| 2024-01-05 | 3.54 | 3.58 | 3.51 | 3.53 | 3.47 | qfq | 8,641,952 | 30,673,390 | 0.00% |
| 2024-01-04 | 3.53 | 3.54 | 3.51 | 3.53 | 3.47 | qfq | 7,075,511 | 24,948,964 | 0.00% |
| 2024-01-03 | 3.50 | 3.55 | 3.50 | 3.53 | 3.47 | qfq | 7,900,121 | 27,874,012 | 0.57% |
| 2024-01-02 | 3.47 | 3.53 | 3.45 | 3.51 | 3.45 | qfq | 10,339,456 | 36,240,622 | 1.45% |
| 2023-12-29 | 3.44 | 3.47 | 3.43 | 3.46 | 3.40 | qfq | 6,282,262 | 21,701,178 | 0.58% |
| 2023-12-28 | 3.40 | 3.45 | 3.37 | 3.44 | 3.38 | qfq | 6,601,316 | 22,596,159 | 1.18% |
| 2023-12-27 | 3.39 | 3.41 | 3.35 | 3.40 | 3.34 | qfq | 8,218,020 | 27,754,026 | -0.29% |
| 2023-12-26 | 3.42 | 3.44 | 3.39 | 3.41 | 3.35 | qfq | 6,597,980 | 22,526,635 | -0.29% |
| 2023-12-25 | 3.46 | 3.46 | 3.40 | 3.42 | 3.36 | qfq | 9,716,340 | 33,228,880 | -1.44% |
| 2023-12-22 | 3.51 | 3.52 | 3.46 | 3.47 | 3.41 | qfq | 9,111,013 | 31,813,243 | -1.14% |
| 2023-12-21 | 3.45 | 3.52 | 3.42 | 3.51 | 3.45 | qfq | 9,148,928 | 31,792,495 | 1.45% |
| 2023-12-20 | 3.50 | 3.51 | 3.46 | 3.46 | 3.40 | qfq | 5,719,161 | 19,944,373 | -0.57% |
| 2023-12-19 | 3.49 | 3.53 | 3.46 | 3.48 | 3.42 | qfq | 8,181,818 | 28,542,283 | -0.57% |
| 2023-12-18 | 3.55 | 3.58 | 3.49 | 3.50 | 3.44 | qfq | 9,009,440 | 31,815,223 | -1.96% |
| 2023-12-15 | 3.58 | 3.60 | 3.55 | 3.57 | 3.51 | qfq | 8,239,118 | 29,433,145 | -0.28% |
| 2023-12-14 | 3.56 | 3.61 | 3.56 | 3.58 | 3.52 | qfq | 8,709,518 | 31,262,297 | 0.85% |
| 2023-12-13 | 3.55 | 3.59 | 3.54 | 3.55 | 3.49 | qfq | 9,819,878 | 35,026,898 | -0.28% |
| 2023-12-12 | 3.50 | 3.57 | 3.48 | 3.56 | 3.50 | qfq | 10,312,792 | 36,335,027 | 1.42% |
| 2023-12-11 | 3.49 | 3.52 | 3.43 | 3.51 | 3.45 | qfq | 15,410,786 | 53,593,707 | 0.57% |
| 2023-12-08 | 3.57 | 3.60 | 3.49 | 3.49 | 3.43 | qfq | 17,836,312 | 63,298,124 | -1.97% |
| 2023-12-07 | 3.55 | 3.58 | 3.52 | 3.56 | 3.50 | qfq | 11,685,062 | 41,512,038 | 0.28% |
| 2023-12-06 | 3.53 | 3.58 | 3.53 | 3.55 | 3.49 | qfq | 11,469,247 | 40,764,972 | 0.28% |
| 2023-12-05 | 3.54 | 3.60 | 3.54 | 3.54 | 3.48 | qfq | 12,716,685 | 45,334,043 | -0.56% |
| 2023-12-04 | 3.60 | 3.61 | 3.54 | 3.56 | 3.50 | qfq | 16,233,365 | 57,857,066 | -0.56% |
| 2023-12-01 | 3.66 | 3.74 | 3.56 | 3.58 | 3.52 | qfq | 25,046,561 | 91,134,966 | 1.99% |
| 2023-11-30 | 3.55 | 3.55 | 3.50 | 3.51 | 3.45 | qfq | 6,431,020 | 22,668,088 | -0.85% |
| 2023-11-29 | 3.58 | 3.58 | 3.52 | 3.54 | 3.48 | qfq | 8,971,311 | 31,864,630 | -0.84% |
| 2023-11-28 | 3.55 | 3.58 | 3.53 | 3.57 | 3.51 | qfq | 9,868,392 | 35,107,650 | 0.28% |
| 2023-11-27 | 3.61 | 3.62 | 3.55 | 3.56 | 3.50 | qfq | 13,414,540 | 47,835,387 | -1.39% |
| 2023-11-24 | 3.63 | 3.65 | 3.60 | 3.61 | 3.55 | qfq | 8,216,280 | 29,793,669 | -0.55% |
| 2023-11-23 | 3.61 | 3.67 | 3.61 | 3.63 | 3.57 | qfq | 8,029,120 | 29,168,104 | 0.28% |
| 2023-11-22 | 3.63 | 3.66 | 3.61 | 3.62 | 3.56 | qfq | 11,849,110 | 43,064,752 | -0.55% |
| 2023-11-21 | 3.55 | 3.68 | 3.55 | 3.64 | 3.58 | qfq | 19,441,950 | 70,452,943 | 2.54% |
| 2023-11-20 | 3.54 | 3.56 | 3.53 | 3.55 | 3.49 | qfq | 7,934,222 | 28,128,305 | 0.28% |
| 2023-11-17 | 3.53 | 3.55 | 3.51 | 3.54 | 3.48 | qfq | 6,737,919 | 23,810,972 | 0.28% |
| 2023-11-16 | 3.56 | 3.56 | 3.53 | 3.53 | 3.47 | qfq | 5,246,420 | 18,591,311 | -0.56% |
| 2023-11-15 | 3.56 | 3.57 | 3.54 | 3.55 | 3.49 | qfq | 5,279,280 | 18,745,976 | 0.28% |
| 2023-11-14 | 3.56 | 3.57 | 3.53 | 3.54 | 3.48 | qfq | 6,628,426 | 23,521,824 | -0.56% |
| 2023-11-13 | 3.53 | 3.56 | 3.51 | 3.56 | 3.50 | qfq | 8,854,432 | 31,291,615 | 0.56% |
| 2023-11-10 | 3.52 | 3.54 | 3.46 | 3.54 | 3.48 | qfq | 8,080,828 | 28,299,383 | 0.57% |
| 2023-11-09 | 3.50 | 3.55 | 3.48 | 3.52 | 3.46 | qfq | 10,045,892 | 35,415,560 | 0.86% |
| 2023-11-08 | 3.53 | 3.55 | 3.48 | 3.49 | 3.43 | qfq | 9,516,385 | 33,460,934 | -1.41% |
| 2023-11-07 | 3.57 | 3.57 | 3.51 | 3.54 | 3.48 | qfq | 10,233,799 | 36,169,540 | -0.28% |
| 2023-11-06 | 3.58 | 3.61 | 3.54 | 3.55 | 3.49 | qfq | 12,306,347 | 43,848,900 | 0.00% |
| 2023-11-03 | 3.58 | 3.61 | 3.54 | 3.55 | 3.49 | qfq | 7,817,598 | 27,942,780 | -1.11% |
| 2023-11-02 | 3.60 | 3.62 | 3.57 | 3.59 | 3.53 | qfq | 7,255,195 | 26,058,342 | -0.28% |
| 2023-11-01 | 3.62 | 3.64 | 3.59 | 3.60 | 3.54 | qfq | 6,740,680 | 24,327,109 | -0.55% |
| 2023-10-31 | 3.58 | 3.63 | 3.56 | 3.62 | 3.56 | qfq | 9,903,624 | 35,666,827 | 1.12% |
| 2023-10-30 | 3.54 | 3.59 | 3.52 | 3.58 | 3.52 | qfq | 9,765,500 | 34,895,297 | 0.85% |
| 2023-10-27 | 3.50 | 3.57 | 3.49 | 3.55 | 3.49 | qfq | 8,146,160 | 28,912,799 | 1.14% |
| 2023-10-26 | 3.48 | 3.54 | 3.47 | 3.51 | 3.45 | qfq | 8,605,035 | 30,171,231 | 0.29% |
| 2023-10-25 | 3.48 | 3.52 | 3.48 | 3.50 | 3.44 | qfq | 6,015,360 | 21,072,617 | 1.16% |
| 2023-10-24 | 3.38 | 3.48 | 3.38 | 3.46 | 3.40 | qfq | 10,190,535 | 35,040,645 | 2.67% |
| 2023-10-23 | 3.47 | 3.47 | 3.35 | 3.37 | 3.31 | qfq | 8,752,840 | 29,812,931 | -3.16% |
| 2023-10-20 | 3.47 | 3.50 | 3.45 | 3.48 | 3.42 | qfq | 6,195,403 | 21,561,977 | 0.00% |
| 2023-10-19 | 3.51 | 3.53 | 3.47 | 3.48 | 3.42 | qfq | 7,836,989 | 27,374,482 | -1.14% |
| 2023-10-18 | 3.57 | 3.58 | 3.51 | 3.52 | 3.46 | qfq | 6,465,100 | 22,901,745 | -1.68% |
| 2023-10-17 | 3.57 | 3.61 | 3.56 | 3.58 | 3.52 | qfq | 6,338,680 | 22,753,899 | 0.00% |
| 2023-10-16 | 3.58 | 3.61 | 3.55 | 3.58 | 3.52 | qfq | 9,791,155 | 34,981,547 | 0.28% |
| 2023-10-13 | 3.59 | 3.60 | 3.57 | 3.57 | 3.51 | qfq | 6,255,723 | 22,434,593 | -0.83% |
| 2023-10-12 | 3.58 | 3.63 | 3.56 | 3.60 | 3.54 | qfq | 8,887,877 | 32,001,525 | 0.84% |
| 2023-10-11 | 3.60 | 3.60 | 3.55 | 3.57 | 3.51 | qfq | 8,996,020 | 32,132,863 | 0.00% |
| 2023-10-10 | 3.63 | 3.67 | 3.56 | 3.57 | 3.51 | qfq | 13,196,072 | 47,342,761 | -1.92% |
| 2023-10-09 | 3.71 | 3.71 | 3.63 | 3.64 | 3.58 | qfq | 9,965,245 | 36,490,757 | -1.62% |
| 2023-09-28 | 3.64 | 3.72 | 3.64 | 3.70 | 3.64 | qfq | 9,823,045 | 36,346,855 | 1.37% |
| 2023-09-27 | 3.65 | 3.69 | 3.64 | 3.65 | 3.59 | qfq | 7,426,578 | 27,170,588 | -0.82% |
| 2023-09-26 | 3.70 | 3.74 | 3.67 | 3.68 | 3.62 | qfq | 5,904,720 | 21,796,520 | -0.81% |
| 2023-09-25 | 3.72 | 3.77 | 3.71 | 3.71 | 3.65 | qfq | 7,710,840 | 28,819,228 | -0.27% |
| 2023-09-22 | 3.72 | 3.73 | 3.68 | 3.72 | 3.66 | qfq | 6,943,140 | 25,721,150 | 0.27% |
| 2023-09-21 | 3.74 | 3.77 | 3.68 | 3.71 | 3.65 | qfq | 8,181,597 | 30,468,788 | -0.54% |
| 2023-09-20 | 3.77 | 3.77 | 3.73 | 3.73 | 3.67 | qfq | 6,232,732 | 23,375,038 | -0.53% |
| 2023-09-19 | 3.75 | 3.78 | 3.73 | 3.75 | 3.69 | qfq | 8,210,275 | 30,840,797 | 0.81% |
| 2023-09-18 | 3.76 | 3.76 | 3.70 | 3.72 | 3.66 | qfq | 8,008,889 | 29,864,847 | -0.53% |
| 2023-09-15 | 3.73 | 3.77 | 3.70 | 3.74 | 3.68 | qfq | 8,538,040 | 31,886,625 | 1.08% |
| 2023-09-14 | 3.71 | 3.72 | 3.66 | 3.70 | 3.64 | qfq | 8,153,694 | 30,077,001 | -0.27% |
| 2023-09-13 | 3.72 | 3.76 | 3.68 | 3.71 | 3.65 | qfq | 8,240,465 | 30,667,195 | -0.27% |
| 2023-09-12 | 3.64 | 3.74 | 3.62 | 3.72 | 3.66 | qfq | 10,962,020 | 40,492,712 | 2.48% |
| 2023-09-11 | 3.61 | 3.67 | 3.59 | 3.63 | 3.57 | qfq | 8,240,020 | 29,964,818 | 0.55% |
| 2023-09-08 | 3.64 | 3.65 | 3.60 | 3.61 | 3.55 | qfq | 4,856,240 | 17,602,430 | -0.55% |
| 2023-09-07 | 3.67 | 3.69 | 3.63 | 3.63 | 3.57 | qfq | 7,831,926 | 28,684,261 | -0.82% |
| 2023-09-06 | 3.61 | 3.69 | 3.59 | 3.66 | 3.60 | qfq | 9,497,754 | 34,715,325 | 0.83% |
| 2023-09-05 | 3.69 | 3.72 | 3.61 | 3.63 | 3.57 | qfq | 13,087,455 | 47,609,722 | -2.16% |
| 2023-09-04 | 3.64 | 3.74 | 3.64 | 3.71 | 3.65 | qfq | 14,541,309 | 53,857,371 | 1.92% |
| 2023-09-01 | 3.60 | 3.67 | 3.59 | 3.64 | 3.58 | qfq | 16,016,412 | 58,359,435 | 0.55% |
| 2023-08-31 | 3.75 | 3.75 | 3.55 | 3.62 | 3.56 | qfq | 29,045,792 | 105,439,002 | -4.49% |
| 2023-08-30 | 3.84 | 3.87 | 3.77 | 3.79 | 3.73 | qfq | 12,683,960 | 48,331,802 | -1.30% |
| 2023-08-29 | 3.88 | 3.90 | 3.83 | 3.84 | 3.78 | qfq | 10,847,942 | 41,900,001 | -0.78% |
| 2023-08-28 | 3.95 | 3.97 | 3.85 | 3.87 | 3.81 | qfq | 16,552,456 | 64,650,440 | 3.48% |
| 2023-08-25 | 3.73 | 3.83 | 3.71 | 3.74 | 3.68 | qfq | 6,789,684 | 25,617,939 | 0.27% |
| 2023-08-24 | 3.76 | 3.81 | 3.73 | 3.73 | 3.67 | qfq | 7,179,080 | 26,977,476 | -1.32% |
| 2023-08-23 | 3.81 | 3.84 | 3.78 | 3.78 | 3.72 | qfq | 5,763,084 | 21,917,055 | -1.05% |
| 2023-08-22 | 3.82 | 3.84 | 3.77 | 3.82 | 3.76 | qfq | 8,441,144 | 32,127,612 | -0.26% |
| 2023-08-21 | 3.88 | 3.91 | 3.82 | 3.83 | 3.77 | qfq | 9,506,969 | 36,780,823 | -0.52% |
| 2023-08-18 | 3.90 | 3.92 | 3.85 | 3.85 | 3.79 | qfq | 8,484,830 | 32,954,381 | -0.52% |
| 2023-08-17 | 3.85 | 3.89 | 3.83 | 3.87 | 3.81 | qfq | 9,362,400 | 36,083,599 | 0.00% |
| 2023-08-16 | 3.89 | 3.90 | 3.84 | 3.87 | 3.81 | qfq | 6,670,540 | 25,822,043 | 0.00% |
| 2023-08-15 | 3.85 | 3.90 | 3.84 | 3.87 | 3.81 | qfq | 8,306,386 | 32,178,166 | 0.26% |
| 2023-08-14 | 3.83 | 3.87 | 3.76 | 3.86 | 3.80 | qfq | 10,179,383 | 38,868,330 | 0.78% |
| 2023-08-11 | 3.91 | 3.91 | 3.82 | 3.83 | 3.77 | qfq | 10,299,418 | 39,634,487 | -1.54% |
| 2023-08-10 | 3.85 | 3.90 | 3.85 | 3.89 | 3.82 | qfq | 6,796,914 | 26,389,808 | 0.52% |
| 2023-08-09 | 3.96 | 3.96 | 3.85 | 3.87 | 3.81 | qfq | 12,588,952 | 48,888,377 | -2.27% |
| 2023-08-08 | 3.98 | 4.01 | 3.93 | 3.96 | 3.89 | qfq | 10,486,290 | 41,492,634 | -0.75% |
| 2023-08-07 | 4.02 | 4.05 | 3.96 | 3.99 | 3.92 | qfq | 8,825,554 | 35,199,221 | -0.99% |
| 2023-08-04 | 4.05 | 4.05 | 4.00 | 4.03 | 3.96 | qfq | 9,770,604 | 39,322,096 | 0.00% |
| 2023-08-03 | 4.03 | 4.05 | 4.00 | 4.03 | 3.96 | qfq | 9,043,486 | 36,377,867 | 0.00% |
| 2023-08-02 | 4.05 | 4.06 | 4.01 | 4.03 | 3.96 | qfq | 6,563,406 | 26,458,535 | -0.49% |
| 2023-08-01 | 4.02 | 4.05 | 4.01 | 4.05 | 3.98 | qfq | 8,557,254 | 34,499,954 | 1.00% |
| 2023-07-31 | 4.02 | 4.06 | 4.01 | 4.01 | 3.94 | qfq | 11,058,983 | 44,540,683 | -0.25% |
| 2023-07-28 | 3.94 | 4.03 | 3.92 | 4.02 | 3.95 | qfq | 14,587,129 | 58,277,519 | 1.77% |
| 2023-07-27 | 3.95 | 3.97 | 3.94 | 3.95 | 3.88 | qfq | 6,614,700 | 26,151,726 | 0.00% |
| 2023-07-26 | 3.94 | 3.96 | 3.92 | 3.95 | 3.88 | qfq | 9,767,542 | 38,470,325 | 0.51% |
| 2023-07-25 | 3.92 | 3.94 | 3.90 | 3.93 | 3.86 | qfq | 8,239,379 | 32,353,554 | 0.77% |
| 2023-07-24 | 3.89 | 3.91 | 3.86 | 3.90 | 3.83 | qfq | 5,057,748 | 19,679,082 | 0.52% |
| 2023-07-21 | 3.85 | 3.90 | 3.85 | 3.88 | 3.81 | qfq | 5,466,975 | 21,194,935 | 0.52% |
| 2023-07-20 | 3.92 | 3.92 | 3.85 | 3.86 | 3.80 | qfq | 8,138,104 | 31,622,656 | -0.77% |
| 2023-07-19 | 3.85 | 3.90 | 3.84 | 3.89 | 3.82 | qfq | 7,526,929 | 29,227,927 | 0.78% |
| 2023-07-18 | 3.85 | 3.87 | 3.82 | 3.86 | 3.80 | qfq | 4,160,924 | 16,006,544 | 0.26% |
| 2023-07-17 | 3.83 | 3.86 | 3.81 | 3.85 | 3.79 | qfq | 6,365,740 | 24,385,132 | 0.26% |