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
三元股份600429.SH
最近收盘价4.212026-07-17
最近交易日2026-07-17
成交量（股）14,536,901
成交额（元）62,666,890
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.049 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-04 | 2023-08-10 | cash_dividend | 0.008 | — | — | — | 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 | 4.37 | 4.46 | 4.19 | 4.21 | 4.21 | qfq | 14,536,901 | 62,666,890 | -3.88% |
| 2026-07-16 | 4.35 | 4.41 | 4.28 | 4.38 | 4.38 | qfq | 12,223,000 | 53,233,485 | 1.15% |
| 2026-07-15 | 4.18 | 4.33 | 4.16 | 4.33 | 4.33 | qfq | 13,064,500 | 55,979,837 | 3.10% |
| 2026-07-14 | 4.14 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 14,324,300 | 59,627,865 | 1.45% |
| 2026-07-13 | 4.17 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 11,223,400 | 46,329,040 | 0.24% |
| 2026-07-10 | 4.00 | 4.18 | 3.99 | 4.13 | 4.13 | qfq | 14,020,599 | 57,578,739 | 2.23% |
| 2026-07-09 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | qfq | 12,879,800 | 51,899,929 | -0.98% |
| 2026-07-08 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | qfq | 10,178,700 | 41,555,206 | 0.00% |
| 2026-07-07 | 4.21 | 4.21 | 4.04 | 4.08 | 4.08 | qfq | 12,235,700 | 50,228,689 | -2.63% |
| 2026-07-06 | 4.12 | 4.21 | 4.08 | 4.19 | 4.19 | qfq | 15,032,500 | 62,500,277 | 1.70% |
| 2026-07-03 | 4.10 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 11,580,600 | 47,612,696 | 0.49% |
| 2026-07-02 | 4.06 | 4.20 | 4.03 | 4.10 | 4.10 | qfq | 15,618,800 | 64,124,225 | 0.49% |
| 2026-07-01 | 3.99 | 4.17 | 3.99 | 4.08 | 4.08 | qfq | 19,844,000 | 81,084,212 | 0.99% |
| 2026-06-30 | 4.13 | 4.17 | 3.98 | 4.04 | 4.04 | qfq | 11,285,000 | 45,685,153 | -2.65% |
| 2026-06-29 | 4.03 | 4.17 | 3.96 | 4.15 | 4.15 | qfq | 14,623,924 | 59,818,190 | 1.72% |
| 2026-06-26 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | qfq | 13,297,200 | 54,819,702 | -2.86% |
| 2026-06-25 | 4.24 | 4.24 | 4.14 | 4.20 | 4.20 | qfq | 10,030,300 | 41,976,184 | 0.00% |
| 2026-06-24 | 4.32 | 4.33 | 4.18 | 4.20 | 4.20 | qfq | 9,651,900 | 40,795,850 | -2.78% |
| 2026-06-23 | 4.29 | 4.40 | 4.26 | 4.32 | 4.32 | qfq | 9,986,998 | 43,344,489 | 0.70% |
| 2026-06-22 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | qfq | 10,363,784 | 43,733,262 | 0.94% |
| 2026-06-18 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | qfq | 10,853,201 | 46,198,687 | -0.93% |
| 2026-06-17 | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | qfq | 12,780,434 | 55,379,351 | -3.60% |
| 2026-06-16 | 4.50 | 4.58 | 4.38 | 4.45 | 4.45 | qfq | 22,329,101 | 99,579,743 | -1.33% |
| 2026-06-15 | 4.43 | 4.51 | 4.40 | 4.51 | 4.51 | qfq | 17,436,871 | 77,853,349 | 2.50% |
| 2026-06-12 | 4.38 | 4.45 | 4.30 | 4.40 | 4.40 | qfq | 12,101,903 | 53,088,620 | 0.69% |
| 2026-06-11 | 4.40 | 4.43 | 4.33 | 4.37 | 4.37 | qfq | 9,891,210 | 43,204,037 | -1.13% |
| 2026-06-10 | 4.40 | 4.45 | 4.34 | 4.42 | 4.42 | qfq | 10,838,788 | 47,630,982 | 0.45% |
| 2026-06-09 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | qfq | 13,048,477 | 57,139,375 | 0.23% |
| 2026-06-08 | 4.49 | 4.57 | 4.34 | 4.39 | 4.39 | qfq | 14,859,200 | 65,958,684 | -3.73% |
| 2026-06-05 | 4.57 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 11,246,910 | 51,648,001 | 0.22% |
| 2026-06-04 | 4.70 | 4.77 | 4.53 | 4.55 | 4.55 | qfq | 21,835,420 | 100,710,469 | -4.21% |
| 2026-06-03 | 4.82 | 4.87 | 4.67 | 4.75 | 4.75 | qfq | 11,521,000 | 54,436,860 | -1.66% |
| 2026-06-02 | 4.98 | 4.99 | 4.80 | 4.83 | 4.83 | qfq | 12,775,100 | 62,006,211 | -3.01% |
| 2026-06-01 | 4.91 | 4.99 | 4.84 | 4.98 | 4.98 | qfq | 12,916,570 | 63,956,238 | 1.63% |
| 2026-05-29 | 4.84 | 4.95 | 4.79 | 4.90 | 4.90 | qfq | 13,570,510 | 66,319,603 | 1.24% |
| 2026-05-28 | 4.86 | 4.92 | 4.73 | 4.84 | 4.84 | qfq | 12,100,101 | 58,315,817 | -0.82% |
| 2026-05-27 | 4.98 | 4.99 | 4.74 | 4.88 | 4.88 | qfq | 28,980,711 | 140,555,091 | -2.20% |
| 2026-05-26 | 5.03 | 5.06 | 4.91 | 4.99 | 4.99 | qfq | 12,005,600 | 59,735,330 | -1.38% |
| 2026-05-25 | 5.06 | 5.14 | 5.00 | 5.06 | 5.06 | qfq | 10,546,700 | 53,502,463 | -0.20% |
| 2026-05-22 | 5.13 | 5.18 | 4.99 | 5.07 | 5.07 | qfq | 12,234,501 | 61,643,079 | -0.98% |
| 2026-05-21 | 5.24 | 5.30 | 5.11 | 5.12 | 5.12 | qfq | 11,764,700 | 61,284,758 | -2.29% |
| 2026-05-20 | 5.20 | 5.34 | 5.16 | 5.24 | 5.24 | qfq | 13,729,501 | 71,983,770 | 0.00% |
| 2026-05-19 | 5.18 | 5.25 | 5.12 | 5.24 | 5.24 | qfq | 18,555,820 | 96,359,068 | 1.16% |
| 2026-05-18 | 5.29 | 5.29 | 5.02 | 5.18 | 5.18 | qfq | 18,044,100 | 92,318,549 | -1.15% |
| 2026-05-15 | 5.34 | 5.36 | 5.19 | 5.24 | 5.24 | qfq | 14,084,900 | 74,025,292 | -1.87% |
| 2026-05-14 | 5.41 | 5.42 | 5.30 | 5.34 | 5.34 | qfq | 13,831,200 | 74,136,048 | -1.11% |
| 2026-05-13 | 5.33 | 5.42 | 5.29 | 5.40 | 5.40 | qfq | 16,086,000 | 86,336,899 | 1.31% |
| 2026-05-12 | 5.60 | 5.60 | 5.31 | 5.33 | 5.33 | qfq | 32,076,390 | 173,473,081 | -5.16% |
| 2026-05-11 | 5.80 | 5.88 | 5.56 | 5.62 | 5.62 | qfq | 27,434,000 | 155,410,653 | -3.93% |
| 2026-05-08 | 5.68 | 5.87 | 5.68 | 5.85 | 5.85 | qfq | 21,970,010 | 126,830,897 | 2.45% |
| 2026-05-07 | 5.95 | 6.02 | 5.66 | 5.71 | 5.71 | qfq | 25,466,810 | 146,802,531 | -4.19% |
| 2026-05-06 | 6.00 | 6.09 | 5.76 | 5.96 | 5.96 | qfq | 28,212,090 | 166,047,244 | -2.13% |
| 2026-04-30 | 5.84 | 6.11 | 5.78 | 6.09 | 6.09 | qfq | 30,722,103 | 185,057,767 | 4.46% |
| 2026-04-29 | 5.62 | 5.89 | 5.60 | 5.83 | 5.83 | qfq | 25,255,720 | 146,327,562 | 1.92% |
| 2026-04-28 | 6.08 | 6.11 | 5.58 | 5.72 | 5.72 | qfq | 46,667,250 | 267,048,600 | -5.45% |
| 2026-04-27 | 6.01 | 6.26 | 6.01 | 6.05 | 6.05 | qfq | 62,873,801 | 385,395,424 | 0.67% |
| 2026-04-24 | 5.57 | 6.22 | 5.57 | 6.01 | 6.01 | qfq | 45,264,600 | 276,085,359 | 6.37% |
| 2026-04-23 | 5.47 | 5.65 | 5.46 | 5.65 | 5.65 | qfq | 17,047,700 | 94,910,034 | 2.54% |
| 2026-04-22 | 5.68 | 5.68 | 5.49 | 5.51 | 5.51 | qfq | 16,451,355 | 91,097,357 | -2.65% |
| 2026-04-21 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | qfq | 10,994,100 | 62,628,286 | -2.25% |
| 2026-04-20 | 5.73 | 5.84 | 5.71 | 5.79 | 5.79 | qfq | 9,052,220 | 52,220,971 | 0.35% |
| 2026-04-17 | 5.85 | 5.86 | 5.68 | 5.77 | 5.77 | qfq | 12,327,820 | 70,729,357 | -1.03% |
| 2026-04-16 | 5.74 | 5.93 | 5.74 | 5.83 | 5.83 | qfq | 16,590,500 | 96,936,984 | 0.52% |
| 2026-04-15 | 5.78 | 5.86 | 5.68 | 5.80 | 5.80 | qfq | 17,897,100 | 103,463,640 | 0.35% |
| 2026-04-14 | 5.99 | 6.01 | 5.58 | 5.78 | 5.78 | qfq | 32,472,610 | 185,021,732 | -3.67% |
| 2026-04-13 | 6.06 | 6.11 | 5.92 | 6.00 | 6.00 | qfq | 20,017,000 | 119,782,444 | -1.64% |
| 2026-04-10 | 6.24 | 6.29 | 6.07 | 6.10 | 6.10 | qfq | 22,295,900 | 136,942,667 | -2.40% |
| 2026-04-09 | 6.17 | 6.34 | 6.08 | 6.25 | 6.25 | qfq | 24,850,901 | 155,184,375 | 1.13% |
| 2026-04-08 | 6.12 | 6.22 | 5.99 | 6.18 | 6.18 | qfq | 25,481,309 | 155,618,018 | 1.48% |
| 2026-04-07 | 5.85 | 6.14 | 5.80 | 6.09 | 6.09 | qfq | 27,359,600 | 165,767,418 | 4.10% |
| 2026-04-03 | 5.97 | 5.99 | 5.83 | 5.85 | 5.85 | qfq | 24,150,800 | 141,955,851 | -2.17% |
| 2026-04-02 | 6.05 | 6.08 | 5.88 | 5.98 | 5.98 | qfq | 33,578,500 | 201,072,622 | -1.16% |
| 2026-04-01 | 5.86 | 6.26 | 5.86 | 6.05 | 6.05 | qfq | 48,498,090 | 295,038,414 | 2.89% |
| 2026-03-31 | 5.99 | 6.08 | 5.87 | 5.88 | 5.88 | qfq | 34,332,490 | 204,922,745 | -1.34% |
| 2026-03-30 | 5.86 | 5.97 | 5.81 | 5.96 | 5.96 | qfq | 29,132,397 | 171,448,175 | 1.19% |
| 2026-03-27 | 5.71 | 5.90 | 5.70 | 5.89 | 5.89 | qfq | 21,539,701 | 125,703,887 | 1.55% |
| 2026-03-26 | 5.80 | 5.91 | 5.76 | 5.80 | 5.80 | qfq | 22,898,600 | 133,682,917 | 0.17% |
| 2026-03-25 | 5.76 | 5.80 | 5.66 | 5.79 | 5.79 | qfq | 18,497,801 | 106,195,221 | 0.70% |
| 2026-03-24 | 5.69 | 5.83 | 5.62 | 5.75 | 5.75 | qfq | 23,267,911 | 133,036,097 | 1.95% |
| 2026-03-23 | 5.51 | 5.74 | 5.49 | 5.64 | 5.64 | qfq | 33,970,557 | 191,381,320 | -0.35% |
| 2026-03-20 | 5.72 | 5.82 | 5.62 | 5.66 | 5.66 | qfq | 25,965,060 | 148,505,611 | -1.22% |
| 2026-03-19 | 5.75 | 5.85 | 5.66 | 5.73 | 5.73 | qfq | 36,014,800 | 206,346,971 | -1.88% |
| 2026-03-18 | 5.63 | 5.85 | 5.58 | 5.84 | 5.84 | qfq | 52,684,305 | 304,125,953 | 4.66% |
| 2026-03-17 | 5.50 | 5.74 | 5.46 | 5.58 | 5.58 | qfq | 30,862,596 | 173,141,371 | 1.27% |
| 2026-03-16 | 5.45 | 5.55 | 5.40 | 5.51 | 5.51 | qfq | 23,038,700 | 126,327,779 | 0.92% |
| 2026-03-13 | 5.20 | 5.63 | 5.19 | 5.46 | 5.46 | qfq | 41,619,533 | 226,681,893 | 4.40% |
| 2026-03-12 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | qfq | 8,844,720 | 46,278,840 | 0.00% |
| 2026-03-11 | 5.21 | 5.25 | 5.15 | 5.23 | 5.23 | qfq | 12,762,905 | 66,471,273 | 0.38% |
| 2026-03-10 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | qfq | 10,546,901 | 55,054,968 | 0.39% |
| 2026-03-09 | 5.28 | 5.34 | 5.16 | 5.19 | 5.19 | qfq | 14,897,004 | 77,779,184 | -2.44% |
| 2026-03-06 | 5.10 | 5.32 | 5.09 | 5.32 | 5.32 | qfq | 22,882,612 | 120,130,828 | 3.91% |
| 2026-03-05 | 5.23 | 5.27 | 5.09 | 5.12 | 5.12 | qfq | 17,299,495 | 89,437,587 | -1.73% |
| 2026-03-04 | 5.23 | 5.31 | 5.11 | 5.21 | 5.21 | qfq | 22,740,600 | 118,437,993 | -1.51% |
| 2026-03-03 | 5.17 | 5.43 | 5.16 | 5.29 | 5.29 | qfq | 43,812,670 | 233,794,680 | 2.92% |
| 2026-03-02 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | qfq | 15,547,842 | 80,087,490 | -2.28% |
| 2026-02-27 | 5.18 | 5.26 | 5.17 | 5.26 | 5.26 | qfq | 11,634,042 | 60,676,618 | 1.15% |
| 2026-02-26 | 5.25 | 5.27 | 5.11 | 5.20 | 5.20 | qfq | 20,983,020 | 108,553,878 | -1.33% |
| 2026-02-25 | 5.22 | 5.29 | 5.20 | 5.27 | 5.27 | qfq | 10,111,001 | 53,094,545 | 1.15% |
| 2026-02-24 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | qfq | 11,158,200 | 58,157,582 | 0.00% |
| 2026-02-13 | 5.24 | 5.34 | 5.21 | 5.21 | 5.21 | qfq | 10,067,900 | 52,787,891 | -0.57% |
| 2026-02-12 | 5.38 | 5.39 | 5.23 | 5.24 | 5.24 | qfq | 17,466,100 | 92,090,414 | -2.96% |
| 2026-02-11 | 5.36 | 5.47 | 5.30 | 5.40 | 5.40 | qfq | 18,817,620 | 101,204,405 | 0.56% |
| 2026-02-10 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | qfq | 13,538,901 | 72,577,486 | -0.92% |
| 2026-02-09 | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | qfq | 13,823,520 | 74,848,097 | -0.55% |
| 2026-02-06 | 5.36 | 5.52 | 5.30 | 5.45 | 5.45 | qfq | 27,692,764 | 150,375,306 | 0.93% |
| 2026-02-05 | 5.35 | 5.46 | 5.30 | 5.40 | 5.40 | qfq | 19,450,700 | 105,137,658 | 0.75% |
| 2026-02-04 | 5.28 | 5.40 | 5.27 | 5.36 | 5.36 | qfq | 14,522,300 | 77,732,878 | 1.13% |
| 2026-02-03 | 5.31 | 5.38 | 5.23 | 5.30 | 5.30 | qfq | 16,597,498 | 87,624,095 | -0.56% |
| 2026-02-02 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | qfq | 18,577,100 | 100,116,866 | -2.20% |
| 2026-01-30 | 5.37 | 5.55 | 5.37 | 5.45 | 5.45 | qfq | 25,956,420 | 141,342,737 | 0.74% |
| 2026-01-29 | 5.46 | 5.49 | 5.34 | 5.41 | 5.41 | qfq | 21,147,700 | 113,982,674 | -0.73% |
| 2026-01-28 | 5.23 | 5.57 | 5.20 | 5.45 | 5.45 | qfq | 48,202,855 | 262,015,334 | 4.21% |
| 2026-01-27 | 5.33 | 5.37 | 5.20 | 5.23 | 5.23 | qfq | 17,958,820 | 94,272,896 | -2.61% |
| 2026-01-26 | 5.40 | 5.41 | 5.31 | 5.37 | 5.37 | qfq | 19,944,200 | 106,970,903 | -0.74% |
| 2026-01-23 | 5.41 | 5.45 | 5.34 | 5.41 | 5.41 | qfq | 21,132,911 | 113,731,793 | 0.19% |
| 2026-01-22 | 5.31 | 5.48 | 5.29 | 5.40 | 5.40 | qfq | 34,168,611 | 184,331,881 | 1.69% |
| 2026-01-21 | 5.28 | 5.38 | 5.15 | 5.31 | 5.31 | qfq | 36,372,320 | 192,041,229 | 0.00% |
| 2026-01-20 | 5.24 | 5.37 | 5.21 | 5.31 | 5.31 | qfq | 36,893,652 | 195,884,764 | 1.14% |
| 2026-01-19 | 5.03 | 5.26 | 4.93 | 5.25 | 5.25 | qfq | 57,918,107 | 296,216,713 | 0.19% |
| 2026-01-16 | 5.26 | 5.26 | 5.19 | 5.24 | 5.24 | qfq | 18,112,166 | 94,629,232 | 0.38% |
| 2026-01-15 | 5.21 | 5.29 | 5.19 | 5.22 | 5.22 | qfq | 19,836,602 | 103,888,918 | -0.76% |
| 2026-01-14 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | qfq | 31,937,201 | 167,588,868 | 0.19% |
| 2026-01-13 | 5.33 | 5.37 | 5.23 | 5.25 | 5.25 | qfq | 31,717,600 | 168,254,395 | -2.05% |
| 2026-01-12 | 5.25 | 5.36 | 5.19 | 5.36 | 5.36 | qfq | 40,479,100 | 214,968,683 | 2.29% |
| 2026-01-09 | 5.22 | 5.24 | 5.18 | 5.24 | 5.24 | qfq | 27,948,700 | 145,679,180 | 0.58% |
| 2026-01-08 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | qfq | 23,502,001 | 121,931,296 | -0.19% |
| 2026-01-07 | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | qfq | 21,855,702 | 114,026,300 | -0.76% |
| 2026-01-06 | 5.18 | 5.26 | 5.16 | 5.26 | 5.26 | qfq | 27,638,701 | 144,140,181 | 1.35% |
| 2026-01-05 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | qfq | 23,482,101 | 121,551,499 | 0.19% |
| 2025-12-31 | 5.17 | 5.20 | 5.10 | 5.18 | 5.18 | qfq | 24,071,000 | 124,290,850 | 0.39% |
| 2025-12-30 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | qfq | 27,861,900 | 143,847,807 | -1.15% |
| 2025-12-29 | 5.42 | 5.43 | 5.20 | 5.22 | 5.22 | qfq | 48,115,263 | 253,300,067 | -3.69% |
| 2025-12-26 | 5.49 | 5.51 | 5.39 | 5.42 | 5.42 | qfq | 40,566,600 | 220,760,825 | -1.81% |
| 2025-12-25 | 5.59 | 5.76 | 5.47 | 5.52 | 5.52 | qfq | 45,647,000 | 252,622,607 | -1.43% |
| 2025-12-24 | 5.74 | 5.76 | 5.49 | 5.60 | 5.60 | qfq | 59,878,300 | 333,259,275 | -1.58% |
| 2025-12-23 | 6.02 | 6.09 | 5.67 | 5.69 | 5.69 | qfq | 89,030,760 | 515,193,960 | -2.23% |
| 2025-12-22 | 5.77 | 5.86 | 5.72 | 5.82 | 5.82 | qfq | 64,200,062 | 371,576,806 | 0.34% |
| 2025-12-19 | 5.62 | 5.93 | 5.51 | 5.80 | 5.80 | qfq | 94,666,410 | 543,841,206 | 3.39% |
| 2025-12-18 | 5.65 | 5.77 | 5.59 | 5.61 | 5.61 | qfq | 72,554,051 | 411,483,653 | -3.11% |
| 2025-12-17 | 5.55 | 5.87 | 5.47 | 5.79 | 5.79 | qfq | 104,765,190 | 598,763,233 | 2.12% |
| 2025-12-16 | 5.69 | 5.95 | 5.59 | 5.67 | 5.67 | qfq | 110,051,928 | 634,428,242 | -0.53% |
| 2025-12-15 | 5.47 | 5.75 | 5.47 | 5.70 | 5.70 | qfq | 77,897,530 | 439,176,059 | 5.36% |
| 2025-12-12 | 5.40 | 5.47 | 5.34 | 5.41 | 5.41 | qfq | 22,877,300 | 123,887,258 | 0.37% |
| 2025-12-11 | 5.47 | 5.50 | 5.37 | 5.39 | 5.39 | qfq | 26,051,800 | 141,016,331 | -2.18% |
| 2025-12-10 | 5.54 | 5.66 | 5.46 | 5.51 | 5.51 | qfq | 30,006,711 | 166,386,432 | -0.36% |
| 2025-12-09 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | qfq | 34,362,427 | 189,627,809 | 0.36% |
| 2025-12-08 | 5.55 | 5.57 | 5.45 | 5.51 | 5.51 | qfq | 24,132,301 | 132,707,221 | -0.72% |
| 2025-12-05 | 5.44 | 5.60 | 5.37 | 5.55 | 5.55 | qfq | 30,474,703 | 167,304,213 | 1.83% |
| 2025-12-04 | 5.60 | 5.62 | 5.43 | 5.45 | 5.45 | qfq | 30,852,998 | 169,261,162 | -2.85% |
| 2025-12-03 | 5.58 | 5.62 | 5.51 | 5.61 | 5.61 | qfq | 28,166,883 | 157,032,112 | 0.54% |
| 2025-12-02 | 5.51 | 5.64 | 5.48 | 5.58 | 5.58 | qfq | 34,029,900 | 188,883,465 | 0.72% |
| 2025-12-01 | 5.47 | 5.59 | 5.47 | 5.54 | 5.54 | qfq | 34,252,400 | 189,560,647 | 0.36% |
| 2025-11-28 | 5.35 | 5.55 | 5.33 | 5.52 | 5.52 | qfq | 44,926,397 | 245,703,493 | 2.79% |
| 2025-11-27 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | qfq | 49,709,000 | 268,864,408 | -3.42% |
| 2025-11-26 | 5.43 | 5.56 | 5.41 | 5.56 | 5.56 | qfq | 46,058,497 | 252,330,257 | 2.77% |
| 2025-11-25 | 5.35 | 5.44 | 5.31 | 5.41 | 5.41 | qfq | 41,334,000 | 223,499,389 | 1.50% |
| 2025-11-24 | 5.36 | 5.43 | 5.27 | 5.33 | 5.33 | qfq | 36,897,600 | 196,793,558 | -0.56% |
| 2025-11-21 | 5.43 | 5.61 | 5.30 | 5.36 | 5.36 | qfq | 57,546,192 | 312,354,967 | -2.90% |
| 2025-11-20 | 5.77 | 5.81 | 5.45 | 5.52 | 5.52 | qfq | 96,193,573 | 537,006,364 | -8.15% |
| 2025-11-19 | 5.96 | 6.30 | 5.83 | 6.01 | 6.01 | qfq | 114,570,482 | 691,314,398 | 3.80% |
| 2025-11-18 | 5.93 | 6.12 | 5.75 | 5.79 | 5.79 | qfq | 94,514,093 | 556,997,272 | -3.50% |
| 2025-11-17 | 6.01 | 6.33 | 5.96 | 6.00 | 6.00 | qfq | 139,485,657 | 850,723,746 | -8.40% |
| 2025-11-14 | 7.20 | 7.20 | 6.55 | 6.55 | 6.55 | qfq | 167,666,687 | 1,136,291,413 | -10.03% |
| 2025-11-13 | 7.28 | 7.28 | 7.10 | 7.28 | 7.28 | qfq | 120,305,908 | 874,824,121 | 9.97% |
| 2025-11-12 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | qfq | 11,647,836 | 77,108,674 | 9.97% |
| 2025-11-11 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | qfq | 20,193,584 | 121,565,376 | 10.05% |
| 2025-11-10 | 5.00 | 5.47 | 4.95 | 5.47 | 5.47 | qfq | 48,145,948 | 257,107,762 | 10.06% |
| 2025-11-07 | 4.97 | 5.01 | 4.96 | 4.97 | 4.97 | qfq | 6,444,001 | 32,133,927 | -0.40% |
| 2025-11-06 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 9,127,200 | 45,602,485 | -0.20% |
| 2025-11-05 | 4.91 | 5.03 | 4.91 | 5.00 | 5.00 | qfq | 12,418,132 | 62,076,773 | 1.01% |
| 2025-11-04 | 4.95 | 4.97 | 4.90 | 4.95 | 4.95 | qfq | 11,369,538 | 56,130,119 | 0.41% |
| 2025-11-03 | 4.86 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 17,491,800 | 86,147,735 | 1.86% |
| 2025-10-31 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | qfq | 10,593,887 | 51,252,243 | -0.41% |
| 2025-10-30 | 4.89 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 13,851,200 | 67,946,352 | -1.02% |
| 2025-10-29 | 4.90 | 4.91 | 4.75 | 4.91 | 4.91 | qfq | 16,424,900 | 79,507,613 | 0.82% |
| 2025-10-28 | 4.85 | 4.89 | 4.83 | 4.87 | 4.87 | qfq | 7,786,000 | 37,858,490 | 0.21% |
| 2025-10-27 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | qfq | 10,838,800 | 52,450,347 | 0.41% |
| 2025-10-24 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | qfq | 11,518,100 | 56,043,643 | -2.02% |
| 2025-10-23 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | qfq | 10,634,800 | 52,214,457 | 1.23% |
| 2025-10-22 | 4.82 | 4.91 | 4.81 | 4.88 | 4.88 | qfq | 9,191,200 | 44,861,139 | 1.04% |
| 2025-10-21 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | qfq | 8,774,300 | 42,107,901 | 1.26% |
| 2025-10-20 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | qfq | 7,480,700 | 35,612,601 | 0.42% |
| 2025-10-17 | 4.77 | 4.80 | 4.74 | 4.75 | 4.75 | qfq | 8,045,700 | 38,412,414 | -1.04% |
| 2025-10-16 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | qfq | 8,428,900 | 40,329,341 | 0.21% |
| 2025-10-15 | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | qfq | 10,056,400 | 48,133,315 | 0.42% |
| 2025-10-14 | 4.70 | 4.80 | 4.68 | 4.77 | 4.77 | qfq | 10,515,500 | 50,040,085 | 1.27% |
| 2025-10-13 | 4.63 | 4.74 | 4.62 | 4.71 | 4.71 | qfq | 14,331,100 | 67,295,462 | -1.26% |
| 2025-10-10 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | qfq | 10,470,303 | 49,873,181 | 1.27% |
| 2025-10-09 | 4.65 | 4.71 | 4.59 | 4.71 | 4.71 | qfq | 14,312,400 | 66,684,898 | 0.86% |
| 2025-09-30 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 7,694,100 | 35,877,842 | -0.43% |
| 2025-09-29 | 4.68 | 4.71 | 4.59 | 4.69 | 4.69 | qfq | 10,386,300 | 48,384,380 | 0.21% |
| 2025-09-26 | 4.63 | 4.79 | 4.63 | 4.68 | 4.68 | qfq | 17,317,300 | 81,561,761 | 1.74% |
| 2025-09-25 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | qfq | 8,010,500 | 36,921,735 | -0.65% |
| 2025-09-24 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 9,428,903 | 43,478,073 | 0.65% |
| 2025-09-23 | 4.67 | 4.68 | 4.54 | 4.60 | 4.60 | qfq | 11,095,100 | 50,824,447 | -1.71% |
| 2025-09-22 | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | qfq | 9,437,800 | 44,272,648 | -1.89% |
| 2025-09-19 | 4.76 | 4.78 | 4.69 | 4.77 | 4.77 | qfq | 9,693,000 | 45,899,384 | 0.21% |
| 2025-09-18 | 4.86 | 4.87 | 4.74 | 4.76 | 4.76 | qfq | 11,775,900 | 56,616,002 | -2.06% |
| 2025-09-17 | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 12,460,709 | 60,732,394 | -2.02% |
| 2025-09-16 | 4.94 | 4.98 | 4.90 | 4.96 | 4.96 | qfq | 9,363,101 | 46,262,426 | 0.20% |
| 2025-09-15 | 4.97 | 4.99 | 4.91 | 4.95 | 4.95 | qfq | 9,332,400 | 46,118,345 | -0.40% |
| 2025-09-12 | 5.04 | 5.10 | 4.96 | 4.97 | 4.97 | qfq | 10,536,200 | 52,730,267 | -1.58% |
| 2025-09-11 | 5.01 | 5.05 | 4.95 | 5.05 | 5.05 | qfq | 13,222,200 | 66,024,488 | 0.20% |
| 2025-09-10 | 4.96 | 5.05 | 4.93 | 5.04 | 5.04 | qfq | 15,767,834 | 78,873,716 | 1.82% |
| 2025-09-09 | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | qfq | 11,696,400 | 57,912,972 | -0.20% |
| 2025-09-08 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | qfq | 12,796,600 | 63,419,778 | 1.02% |
| 2025-09-05 | 4.95 | 4.96 | 4.84 | 4.91 | 4.91 | qfq | 15,982,000 | 78,224,597 | -1.01% |
| 2025-09-04 | 4.84 | 4.98 | 4.81 | 4.96 | 4.96 | qfq | 22,353,520 | 109,770,143 | 2.48% |
| 2025-09-03 | 4.98 | 5.01 | 4.81 | 4.84 | 4.84 | qfq | 21,950,000 | 107,385,857 | -2.81% |
| 2025-09-02 | 4.90 | 5.02 | 4.88 | 4.98 | 4.98 | qfq | 26,280,362 | 130,255,066 | 2.05% |
| 2025-09-01 | 4.85 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 18,752,000 | 91,704,000 | 0.00% |
| 2025-08-29 | 4.86 | 4.97 | 4.85 | 4.88 | 4.88 | qfq | 26,010,895 | 127,716,084 | 0.21% |
| 2025-08-28 | 4.94 | 5.11 | 4.78 | 4.87 | 4.87 | qfq | 50,893,583 | 251,801,162 | 2.74% |
| 2025-08-27 | 4.84 | 4.86 | 4.74 | 4.74 | 4.74 | qfq | 13,416,809 | 64,255,048 | -1.86% |
| 2025-08-26 | 4.79 | 4.87 | 4.78 | 4.83 | 4.83 | qfq | 12,370,432 | 59,712,743 | 0.84% |
| 2025-08-25 | 4.77 | 4.82 | 4.74 | 4.79 | 4.79 | qfq | 15,053,467 | 71,889,237 | 0.63% |
| 2025-08-22 | 4.78 | 4.78 | 4.69 | 4.76 | 4.76 | qfq | 12,116,500 | 57,362,265 | -0.42% |
| 2025-08-21 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | qfq | 12,898,300 | 61,589,539 | 0.21% |
| 2025-08-20 | 4.67 | 4.77 | 4.65 | 4.77 | 4.77 | qfq | 15,957,900 | 75,429,847 | 1.92% |
| 2025-08-19 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 12,786,554 | 59,714,812 | 1.08% |
| 2025-08-18 | 4.61 | 4.68 | 4.60 | 4.63 | 4.63 | qfq | 10,561,230 | 49,018,224 | 0.65% |
| 2025-08-15 | 4.58 | 4.61 | 4.56 | 4.60 | 4.60 | qfq | 9,926,100 | 45,575,725 | 0.22% |
| 2025-08-14 | 4.67 | 4.68 | 4.59 | 4.59 | 4.59 | qfq | 8,929,800 | 41,368,014 | -1.71% |
| 2025-08-13 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 9,534,601 | 44,501,477 | -0.21% |
| 2025-08-12 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | qfq | 10,997,100 | 51,572,408 | -0.21% |
| 2025-08-11 | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 8,844,200 | 41,488,075 | 0.21% |
| 2025-08-08 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 10,025,790 | 46,792,406 | 0.65% |
| 2025-08-07 | 4.60 | 4.68 | 4.60 | 4.65 | 4.65 | qfq | 11,563,901 | 53,708,439 | 0.65% |
| 2025-08-06 | 4.64 | 4.65 | 4.57 | 4.62 | 4.62 | qfq | 9,598,302 | 44,233,983 | 0.00% |
| 2025-08-05 | 4.60 | 4.66 | 4.59 | 4.62 | 4.62 | qfq | 8,241,101 | 38,110,957 | 0.65% |
| 2025-08-04 | 4.56 | 4.60 | 4.52 | 4.59 | 4.59 | qfq | 12,166,779 | 55,631,872 | -0.43% |
| 2025-08-01 | 4.63 | 4.67 | 4.61 | 4.61 | 4.61 | qfq | 15,293,827 | 70,856,097 | -0.65% |
| 2025-07-31 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | qfq | 30,639,301 | 143,542,910 | -2.93% |
| 2025-07-30 | 4.70 | 4.80 | 4.60 | 4.78 | 4.78 | qfq | 43,833,557 | 206,045,801 | 2.36% |
| 2025-07-29 | 4.99 | 5.00 | 4.65 | 4.67 | 4.67 | qfq | 45,554,423 | 218,794,264 | -1.06% |
| 2025-07-28 | 4.69 | 4.74 | 4.68 | 4.72 | 4.72 | qfq | 7,376,310 | 34,750,083 | 0.21% |
| 2025-07-25 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 7,745,200 | 36,588,640 | -0.63% |
| 2025-07-24 | 4.66 | 4.74 | 4.65 | 4.74 | 4.74 | qfq | 10,860,800 | 51,201,071 | 1.94% |
| 2025-07-23 | 4.70 | 4.72 | 4.64 | 4.65 | 4.65 | qfq | 8,936,700 | 41,887,731 | -1.06% |
| 2025-07-22 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | qfq | 11,563,982 | 54,032,732 | 0.43% |
| 2025-07-21 | 4.63 | 4.70 | 4.58 | 4.68 | 4.68 | qfq | 10,172,701 | 47,432,161 | 1.30% |
| 2025-07-18 | 4.66 | 4.67 | 4.60 | 4.62 | 4.62 | qfq | 8,154,400 | 37,665,614 | -0.65% |
| 2025-07-17 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 10,573,710 | 49,119,795 | 1.31% |
| 2025-07-16 | 4.55 | 4.60 | 4.53 | 4.59 | 4.59 | qfq | 6,745,700 | 30,865,800 | 1.10% |
| 2025-07-15 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | qfq | 8,113,500 | 36,868,354 | -1.73% |
| 2025-07-14 | 4.63 | 4.65 | 4.61 | 4.62 | 4.61 | qfq | 7,599,920 | 35,201,640 | -0.22% |
| 2025-07-11 | 4.64 | 4.66 | 4.61 | 4.63 | 4.62 | qfq | 8,609,575 | 39,910,645 | -0.22% |
| 2025-07-10 | 4.60 | 4.65 | 4.59 | 4.64 | 4.63 | qfq | 8,091,801 | 37,430,823 | 0.65% |
| 2025-07-09 | 4.62 | 4.65 | 4.60 | 4.61 | 4.60 | qfq | 7,786,500 | 36,005,781 | 0.00% |
| 2025-07-08 | 4.59 | 4.62 | 4.58 | 4.61 | 4.60 | qfq | 8,692,700 | 40,009,332 | 0.22% |
| 2025-07-07 | 4.55 | 4.63 | 4.54 | 4.60 | 4.59 | qfq | 6,132,175 | 28,060,829 | 1.10% |
| 2025-07-04 | 4.57 | 4.59 | 4.53 | 4.55 | 4.54 | qfq | 6,995,800 | 31,850,728 | -0.44% |
| 2025-07-03 | 4.56 | 4.60 | 4.54 | 4.57 | 4.56 | qfq | 8,199,400 | 37,445,792 | 0.22% |
| 2025-07-02 | 4.52 | 4.56 | 4.49 | 4.56 | 4.55 | qfq | 6,523,801 | 29,529,859 | 0.88% |
| 2025-07-01 | 4.51 | 4.54 | 4.48 | 4.52 | 4.51 | qfq | 8,040,500 | 36,271,534 | 0.22% |
| 2025-06-30 | 4.50 | 4.52 | 4.48 | 4.51 | 4.50 | qfq | 8,187,900 | 36,868,904 | -0.66% |
| 2025-06-27 | 4.52 | 4.60 | 4.51 | 4.54 | 4.53 | qfq | 9,062,421 | 41,244,674 | 0.44% |
| 2025-06-26 | 4.50 | 4.53 | 4.48 | 4.52 | 4.51 | qfq | 7,909,100 | 35,671,748 | 0.00% |
| 2025-06-25 | 4.58 | 4.58 | 4.45 | 4.52 | 4.51 | qfq | 9,187,800 | 41,306,013 | 0.89% |
| 2025-06-24 | 4.42 | 4.49 | 4.42 | 4.48 | 4.47 | qfq | 6,352,521 | 28,369,022 | 1.59% |
| 2025-06-23 | 4.33 | 4.41 | 4.31 | 4.41 | 4.40 | qfq | 6,876,000 | 30,080,802 | 0.92% |
| 2025-06-20 | 4.38 | 4.42 | 4.37 | 4.37 | 4.36 | qfq | 6,200,000 | 27,240,285 | -0.68% |
| 2025-06-19 | 4.46 | 4.49 | 4.38 | 4.40 | 4.39 | qfq | 8,146,008 | 36,014,585 | -1.57% |
| 2025-06-18 | 4.58 | 4.58 | 4.45 | 4.47 | 4.46 | qfq | 9,712,800 | 43,560,042 | -2.19% |
| 2025-06-17 | 4.55 | 4.64 | 4.54 | 4.57 | 4.56 | qfq | 10,415,801 | 47,639,370 | 0.44% |
| 2025-06-16 | 4.53 | 4.57 | 4.51 | 4.55 | 4.54 | qfq | 9,227,000 | 41,882,510 | 0.00% |
| 2025-06-13 | 4.64 | 4.64 | 4.53 | 4.55 | 4.54 | qfq | 11,963,600 | 54,517,851 | -1.94% |
| 2025-06-12 | 4.70 | 4.70 | 4.61 | 4.64 | 4.63 | qfq | 8,828,500 | 40,956,657 | -0.85% |
| 2025-06-11 | 4.68 | 4.72 | 4.66 | 4.68 | 4.67 | qfq | 8,593,400 | 40,329,339 | -0.85% |
| 2025-06-10 | 4.71 | 4.75 | 4.64 | 4.72 | 4.71 | qfq | 11,132,000 | 52,298,283 | -0.42% |
| 2025-06-09 | 4.71 | 4.75 | 4.66 | 4.74 | 4.73 | qfq | 13,421,800 | 63,125,900 | 0.21% |
| 2025-06-06 | 4.73 | 4.75 | 4.69 | 4.73 | 4.72 | qfq | 10,762,500 | 50,786,680 | 0.00% |
| 2025-06-05 | 4.89 | 4.90 | 4.73 | 4.73 | 4.72 | qfq | 15,910,120 | 76,111,504 | -3.07% |
| 2025-06-04 | 4.80 | 4.89 | 4.76 | 4.88 | 4.87 | qfq | 21,504,901 | 103,912,741 | 1.88% |
| 2025-06-03 | 4.66 | 4.80 | 4.62 | 4.79 | 4.78 | qfq | 20,468,301 | 96,550,364 | 2.13% |
| 2025-05-30 | 4.82 | 4.87 | 4.68 | 4.69 | 4.68 | qfq | 18,681,568 | 88,303,153 | -1.05% |
| 2025-05-29 | 4.74 | 4.90 | 4.72 | 4.74 | 4.73 | qfq | 26,473,203 | 126,731,300 | 0.21% |
| 2025-05-28 | 4.65 | 4.76 | 4.62 | 4.73 | 4.72 | qfq | 22,408,000 | 105,312,455 | 1.50% |
| 2025-05-27 | 4.58 | 4.73 | 4.57 | 4.66 | 4.65 | qfq | 19,046,900 | 88,796,198 | 1.97% |
| 2025-05-26 | 4.48 | 4.60 | 4.45 | 4.57 | 4.56 | qfq | 11,232,700 | 51,126,173 | 2.01% |
| 2025-05-23 | 4.57 | 4.59 | 4.46 | 4.48 | 4.47 | qfq | 10,215,380 | 46,172,869 | -1.97% |
| 2025-05-22 | 4.65 | 4.70 | 4.55 | 4.57 | 4.56 | qfq | 10,636,668 | 48,982,153 | -1.93% |
| 2025-05-21 | 4.65 | 4.73 | 4.63 | 4.66 | 4.65 | qfq | 14,386,425 | 67,133,010 | 0.00% |
| 2025-05-20 | 4.60 | 4.71 | 4.57 | 4.66 | 4.65 | qfq | 16,954,107 | 79,120,574 | 1.30% |
| 2025-05-19 | 4.50 | 4.61 | 4.47 | 4.60 | 4.59 | qfq | 18,407,302 | 84,056,649 | 2.22% |
| 2025-05-16 | 4.49 | 4.54 | 4.46 | 4.50 | 4.49 | qfq | 10,719,200 | 48,091,112 | -0.44% |
| 2025-05-15 | 4.44 | 4.54 | 4.43 | 4.52 | 4.51 | qfq | 13,626,700 | 61,390,599 | 1.12% |
| 2025-05-14 | 4.51 | 4.52 | 4.42 | 4.47 | 4.46 | qfq | 11,957,800 | 53,386,431 | -0.45% |
| 2025-05-13 | 4.52 | 4.56 | 4.48 | 4.49 | 4.48 | qfq | 9,619,301 | 43,350,396 | -0.66% |
| 2025-05-12 | 4.58 | 4.59 | 4.48 | 4.52 | 4.51 | qfq | 11,420,511 | 51,450,967 | -0.88% |
| 2025-05-09 | 4.57 | 4.59 | 4.49 | 4.56 | 4.55 | qfq | 13,196,097 | 59,996,636 | -0.22% |
| 2025-05-08 | 4.54 | 4.58 | 4.47 | 4.57 | 4.56 | qfq | 12,515,700 | 56,840,199 | 0.66% |
| 2025-05-07 | 4.48 | 4.57 | 4.47 | 4.54 | 4.53 | qfq | 20,002,880 | 90,485,911 | 1.79% |
| 2025-05-06 | 4.40 | 4.48 | 4.38 | 4.46 | 4.45 | qfq | 19,007,400 | 84,108,219 | 2.29% |
| 2025-04-30 | 4.48 | 4.52 | 4.36 | 4.36 | 4.35 | qfq | 29,229,500 | 129,310,709 | -2.46% |
| 2025-04-29 | 4.33 | 4.68 | 4.31 | 4.47 | 4.46 | qfq | 56,709,826 | 256,903,458 | 5.18% |
| 2025-04-28 | 4.39 | 4.43 | 4.23 | 4.25 | 4.24 | qfq | 15,767,300 | 67,555,832 | -3.41% |
| 2025-04-25 | 4.47 | 4.53 | 4.40 | 4.40 | 4.39 | qfq | 21,907,300 | 97,707,579 | -1.79% |
| 2025-04-24 | 4.52 | 4.60 | 4.44 | 4.48 | 4.47 | qfq | 35,816,057 | 161,546,914 | -0.88% |
| 2025-04-23 | 4.57 | 4.96 | 4.50 | 4.52 | 4.51 | qfq | 57,606,539 | 269,320,269 | -0.88% |
| 2025-04-22 | 4.49 | 4.57 | 4.48 | 4.56 | 4.55 | qfq | 16,278,800 | 73,772,537 | 0.88% |
| 2025-04-21 | 4.48 | 4.53 | 4.43 | 4.52 | 4.51 | qfq | 13,888,670 | 62,495,924 | 0.44% |
| 2025-04-18 | 4.59 | 4.59 | 4.47 | 4.50 | 4.49 | qfq | 15,113,152 | 68,273,228 | -1.96% |
| 2025-04-17 | 4.54 | 4.63 | 4.49 | 4.59 | 4.58 | qfq | 26,551,690 | 121,459,334 | 0.66% |
| 2025-04-16 | 4.48 | 4.59 | 4.39 | 4.56 | 4.55 | qfq | 26,896,062 | 120,713,205 | 1.33% |
| 2025-04-15 | 4.61 | 4.62 | 4.47 | 4.50 | 4.49 | qfq | 29,423,600 | 133,623,414 | -1.53% |
| 2025-04-14 | 4.48 | 4.66 | 4.45 | 4.57 | 4.56 | qfq | 31,260,902 | 143,033,670 | 1.56% |
| 2025-04-11 | 4.52 | 4.58 | 4.43 | 4.50 | 4.49 | qfq | 31,572,657 | 141,889,491 | -0.66% |
| 2025-04-10 | 4.37 | 4.58 | 4.30 | 4.53 | 4.52 | qfq | 39,792,400 | 177,771,392 | 3.90% |
| 2025-04-09 | 4.11 | 4.41 | 4.03 | 4.36 | 4.35 | qfq | 27,958,396 | 118,138,749 | 4.06% |
| 2025-04-08 | 3.98 | 4.21 | 3.98 | 4.19 | 4.18 | qfq | 29,679,856 | 122,546,379 | 6.35% |
| 2025-04-07 | 4.25 | 4.29 | 3.93 | 3.94 | 3.93 | qfq | 26,817,311 | 109,036,629 | -9.84% |
| 2025-04-03 | 4.26 | 4.37 | 4.25 | 4.37 | 4.36 | qfq | 11,012,500 | 47,737,091 | 1.86% |
| 2025-04-02 | 4.31 | 4.32 | 4.27 | 4.29 | 4.28 | qfq | 6,017,361 | 25,850,631 | -0.46% |
| 2025-04-01 | 4.26 | 4.33 | 4.26 | 4.31 | 4.30 | qfq | 7,752,600 | 33,375,761 | 0.94% |
| 2025-03-31 | 4.29 | 4.31 | 4.22 | 4.27 | 4.26 | qfq | 9,938,799 | 42,376,456 | -1.16% |
| 2025-03-28 | 4.42 | 4.44 | 4.29 | 4.32 | 4.31 | qfq | 12,976,133 | 56,432,882 | -2.04% |
| 2025-03-27 | 4.44 | 4.48 | 4.39 | 4.41 | 4.40 | qfq | 16,004,396 | 70,852,657 | -0.90% |
| 2025-03-26 | 4.41 | 4.46 | 4.34 | 4.45 | 4.44 | qfq | 20,261,600 | 89,656,462 | 0.45% |
| 2025-03-25 | 4.37 | 4.45 | 4.31 | 4.43 | 4.42 | qfq | 23,837,354 | 104,822,137 | 1.14% |
| 2025-03-24 | 4.41 | 4.43 | 4.29 | 4.38 | 4.37 | qfq | 15,234,700 | 66,261,525 | -0.23% |
| 2025-03-21 | 4.44 | 4.45 | 4.36 | 4.39 | 4.38 | qfq | 16,004,301 | 70,473,090 | -1.35% |
| 2025-03-20 | 4.47 | 4.55 | 4.42 | 4.45 | 4.44 | qfq | 19,938,200 | 89,213,637 | -0.22% |
| 2025-03-19 | 4.50 | 4.56 | 4.44 | 4.46 | 4.45 | qfq | 21,985,175 | 98,285,794 | -1.98% |
| 2025-03-18 | 4.57 | 4.60 | 4.48 | 4.55 | 4.54 | qfq | 32,574,550 | 147,389,561 | -0.44% |
| 2025-03-17 | 4.67 | 4.76 | 4.52 | 4.57 | 4.56 | qfq | 69,623,899 | 321,932,014 | -1.51% |
| 2025-03-14 | 4.25 | 4.64 | 4.25 | 4.64 | 4.63 | qfq | 69,800,279 | 312,819,671 | 9.95% |
| 2025-03-13 | 4.21 | 4.25 | 4.17 | 4.22 | 4.21 | qfq | 8,833,300 | 37,199,993 | 0.48% |
| 2025-03-12 | 4.24 | 4.27 | 4.19 | 4.20 | 4.19 | qfq | 6,903,376 | 29,093,443 | -0.71% |
| 2025-03-11 | 4.17 | 4.24 | 4.15 | 4.23 | 4.22 | qfq | 8,050,402 | 33,813,789 | 0.71% |
| 2025-03-10 | 4.16 | 4.21 | 4.16 | 4.20 | 4.19 | qfq | 4,938,900 | 20,674,802 | 0.72% |
| 2025-03-07 | 4.20 | 4.21 | 4.16 | 4.17 | 4.16 | qfq | 5,603,790 | 23,452,628 | -0.71% |
| 2025-03-06 | 4.19 | 4.20 | 4.15 | 4.20 | 4.19 | qfq | 7,885,000 | 32,972,804 | 0.72% |
| 2025-03-05 | 4.21 | 4.21 | 4.12 | 4.17 | 4.16 | qfq | 7,319,300 | 30,424,302 | -0.95% |
| 2025-03-04 | 4.20 | 4.22 | 4.18 | 4.21 | 4.20 | qfq | 5,455,991 | 22,923,516 | -0.24% |
| 2025-03-03 | 4.24 | 4.28 | 4.20 | 4.22 | 4.21 | qfq | 10,540,501 | 44,691,341 | -0.71% |
| 2025-02-28 | 4.30 | 4.34 | 4.23 | 4.25 | 4.24 | qfq | 10,990,330 | 47,116,520 | -1.62% |
| 2025-02-27 | 4.25 | 4.34 | 4.24 | 4.32 | 4.31 | qfq | 16,397,393 | 70,585,545 | 2.13% |
| 2025-02-26 | 4.18 | 4.23 | 4.18 | 4.23 | 4.22 | qfq | 6,452,700 | 27,175,270 | 1.20% |
| 2025-02-25 | 4.21 | 4.24 | 4.17 | 4.18 | 4.17 | qfq | 6,768,463 | 28,408,985 | -0.95% |
| 2025-02-24 | 4.18 | 4.25 | 4.17 | 4.22 | 4.21 | qfq | 10,700,658 | 45,153,765 | 1.20% |
| 2025-02-21 | 4.24 | 4.24 | 4.13 | 4.17 | 4.16 | qfq | 7,946,312 | 33,103,174 | -0.95% |
| 2025-02-20 | 4.18 | 4.23 | 4.15 | 4.21 | 4.20 | qfq | 6,129,300 | 25,749,195 | 0.72% |
| 2025-02-19 | 4.17 | 4.18 | 4.14 | 4.18 | 4.17 | qfq | 7,197,300 | 29,936,816 | 0.48% |
| 2025-02-18 | 4.28 | 4.29 | 4.15 | 4.16 | 4.15 | qfq | 9,694,000 | 40,750,993 | -3.03% |
| 2025-02-17 | 4.23 | 4.30 | 4.20 | 4.29 | 4.28 | qfq | 8,258,501 | 35,130,701 | 1.66% |
| 2025-02-14 | 4.26 | 4.28 | 4.20 | 4.22 | 4.21 | qfq | 7,064,068 | 29,890,361 | -1.17% |
| 2025-02-13 | 4.24 | 4.40 | 4.24 | 4.27 | 4.26 | qfq | 14,086,420 | 60,392,238 | 1.18% |
| 2025-02-12 | 4.22 | 4.24 | 4.19 | 4.22 | 4.21 | qfq | 6,970,801 | 29,384,101 | -0.24% |
| 2025-02-11 | 4.25 | 4.28 | 4.18 | 4.23 | 4.22 | qfq | 7,825,800 | 32,994,771 | -0.47% |
| 2025-02-10 | 4.16 | 4.25 | 4.16 | 4.25 | 4.24 | qfq | 10,036,900 | 42,210,286 | 2.16% |
| 2025-02-07 | 4.10 | 4.20 | 4.08 | 4.16 | 4.15 | qfq | 12,851,900 | 53,305,038 | 1.71% |
| 2025-02-06 | 4.05 | 4.09 | 4.03 | 4.09 | 4.08 | qfq | 7,890,401 | 32,082,896 | 0.49% |
| 2025-02-05 | 4.10 | 4.13 | 4.05 | 4.07 | 4.06 | qfq | 6,060,600 | 24,663,887 | -0.49% |
| 2025-01-27 | 4.09 | 4.19 | 4.08 | 4.09 | 4.08 | qfq | 6,847,250 | 28,304,204 | 0.25% |
| 2025-01-24 | 4.06 | 4.10 | 4.04 | 4.08 | 4.07 | qfq | 5,927,000 | 24,136,332 | 0.49% |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | 4.05 | qfq | 8,008,899 | 32,808,555 | 0.25% |
| 2025-01-22 | 4.12 | 4.12 | 4.04 | 4.05 | 4.04 | qfq | 7,440,315 | 30,203,811 | -1.70% |
| 2025-01-21 | 4.22 | 4.23 | 4.08 | 4.12 | 4.11 | qfq | 10,928,900 | 45,097,798 | -1.67% |
| 2025-01-20 | 4.17 | 4.22 | 4.12 | 4.19 | 4.18 | qfq | 8,630,050 | 36,063,613 | 0.48% |
| 2025-01-17 | 4.16 | 4.19 | 4.09 | 4.17 | 4.16 | qfq | 6,976,853 | 29,040,254 | -0.24% |
| 2025-01-16 | 4.17 | 4.24 | 4.15 | 4.18 | 4.17 | qfq | 8,388,801 | 35,115,178 | 0.48% |
| 2025-01-15 | 4.14 | 4.18 | 4.10 | 4.16 | 4.15 | qfq | 9,483,568 | 39,315,631 | 0.48% |
| 2025-01-14 | 4.02 | 4.14 | 4.02 | 4.14 | 4.13 | qfq | 12,214,868 | 49,952,768 | 3.24% |
| 2025-01-13 | 3.93 | 4.03 | 3.87 | 4.01 | 4.00 | qfq | 9,321,100 | 36,841,794 | 1.52% |
| 2025-01-10 | 4.08 | 4.09 | 3.94 | 3.95 | 3.94 | qfq | 10,247,300 | 41,091,601 | -2.95% |
| 2025-01-09 | 4.13 | 4.14 | 4.06 | 4.07 | 4.06 | qfq | 10,277,920 | 42,060,812 | -1.93% |
| 2025-01-08 | 4.09 | 4.17 | 4.03 | 4.15 | 4.14 | qfq | 10,343,400 | 42,457,187 | 0.97% |
| 2025-01-07 | 4.09 | 4.14 | 4.02 | 4.11 | 4.10 | qfq | 8,883,665 | 36,151,743 | 0.24% |
| 2025-01-06 | 4.14 | 4.24 | 3.99 | 4.10 | 4.09 | qfq | 10,871,082 | 44,439,744 | -1.44% |
| 2025-01-03 | 4.46 | 4.47 | 4.14 | 4.16 | 4.15 | qfq | 17,166,600 | 72,988,094 | -6.52% |
| 2025-01-02 | 4.42 | 4.60 | 4.40 | 4.45 | 4.44 | qfq | 16,431,836 | 74,110,554 | 1.14% |
| 2024-12-31 | 4.52 | 4.59 | 4.40 | 4.40 | 4.39 | qfq | 12,741,171 | 57,224,349 | -2.65% |
| 2024-12-30 | 4.60 | 4.61 | 4.49 | 4.52 | 4.51 | qfq | 10,396,973 | 46,984,078 | -2.38% |
| 2024-12-27 | 4.57 | 4.69 | 4.51 | 4.63 | 4.62 | qfq | 14,272,612 | 65,976,949 | 1.54% |
| 2024-12-26 | 4.48 | 4.59 | 4.46 | 4.56 | 4.55 | qfq | 12,758,268 | 58,059,489 | 1.56% |
| 2024-12-25 | 4.58 | 4.59 | 4.39 | 4.49 | 4.48 | qfq | 15,065,427 | 67,240,222 | -1.97% |
| 2024-12-24 | 4.51 | 4.61 | 4.49 | 4.58 | 4.57 | qfq | 16,571,411 | 75,497,521 | 0.88% |
| 2024-12-23 | 4.82 | 4.88 | 4.53 | 4.54 | 4.53 | qfq | 26,944,049 | 125,144,248 | -5.42% |
| 2024-12-20 | 4.85 | 4.96 | 4.78 | 4.80 | 4.79 | qfq | 23,476,200 | 114,139,228 | -1.03% |
| 2024-12-19 | 4.81 | 4.89 | 4.74 | 4.85 | 4.84 | qfq | 20,113,079 | 96,745,341 | -0.82% |
| 2024-12-18 | 5.02 | 5.08 | 4.85 | 4.89 | 4.88 | qfq | 30,626,606 | 151,867,820 | -3.36% |
| 2024-12-17 | 5.30 | 5.33 | 4.94 | 5.06 | 5.05 | qfq | 58,122,343 | 296,472,608 | -7.66% |
| 2024-12-16 | 5.31 | 5.65 | 5.12 | 5.48 | 5.47 | qfq | 97,989,289 | 525,872,751 | -0.18% |
| 2024-12-13 | 5.75 | 5.85 | 5.36 | 5.49 | 5.48 | qfq | 149,446,635 | 830,517,510 | 3.20% |
| 2024-12-12 | 4.79 | 5.32 | 4.74 | 5.32 | 5.31 | qfq | 34,287,272 | 176,507,008 | 9.92% |
| 2024-12-11 | 4.61 | 4.85 | 4.56 | 4.84 | 4.83 | qfq | 36,865,231 | 175,577,623 | 3.20% |
| 2024-12-10 | 4.85 | 5.10 | 4.65 | 4.69 | 4.68 | qfq | 48,090,819 | 231,811,614 | 0.86% |
| 2024-12-09 | 4.60 | 4.80 | 4.56 | 4.65 | 4.64 | qfq | 27,317,460 | 127,493,875 | 1.09% |
| 2024-12-06 | 4.51 | 4.60 | 4.48 | 4.60 | 4.59 | qfq | 14,005,870 | 64,004,761 | 2.22% |
| 2024-12-05 | 4.49 | 4.50 | 4.42 | 4.50 | 4.49 | qfq | 9,479,410 | 42,297,028 | 0.00% |
| 2024-12-04 | 4.54 | 4.62 | 4.47 | 4.50 | 4.49 | qfq | 11,764,200 | 53,591,379 | -1.10% |
| 2024-12-03 | 4.56 | 4.59 | 4.51 | 4.55 | 4.54 | qfq | 9,744,600 | 44,256,777 | -0.22% |
| 2024-12-02 | 4.52 | 4.60 | 4.51 | 4.56 | 4.55 | qfq | 13,832,008 | 63,038,181 | 1.11% |
| 2024-11-29 | 4.46 | 4.55 | 4.44 | 4.51 | 4.50 | qfq | 13,159,900 | 59,191,138 | 1.12% |
| 2024-11-28 | 4.39 | 4.48 | 4.37 | 4.46 | 4.45 | qfq | 12,792,500 | 56,905,993 | 1.36% |
| 2024-11-27 | 4.38 | 4.40 | 4.27 | 4.40 | 4.39 | qfq | 9,290,100 | 40,328,064 | 0.00% |
| 2024-11-26 | 4.28 | 4.43 | 4.26 | 4.40 | 4.39 | qfq | 10,409,138 | 45,443,883 | 2.80% |
| 2024-11-25 | 4.21 | 4.31 | 4.20 | 4.28 | 4.27 | qfq | 6,093,211 | 25,984,439 | 1.66% |
| 2024-11-22 | 4.36 | 4.41 | 4.20 | 4.21 | 4.20 | qfq | 7,389,406 | 31,843,611 | -3.66% |
| 2024-11-21 | 4.35 | 4.37 | 4.32 | 4.37 | 4.36 | qfq | 3,901,305 | 16,970,289 | 0.23% |
| 2024-11-20 | 4.33 | 4.37 | 4.28 | 4.36 | 4.35 | qfq | 5,963,900 | 25,853,240 | 0.93% |
| 2024-11-19 | 4.29 | 4.32 | 4.23 | 4.32 | 4.31 | qfq | 6,325,866 | 27,083,418 | 0.93% |
| 2024-11-18 | 4.29 | 4.37 | 4.26 | 4.28 | 4.27 | qfq | 8,764,500 | 37,813,330 | 0.23% |
| 2024-11-15 | 4.31 | 4.36 | 4.26 | 4.27 | 4.26 | qfq | 5,918,700 | 25,571,791 | -1.39% |
| 2024-11-14 | 4.41 | 4.41 | 4.31 | 4.33 | 4.32 | qfq | 6,184,000 | 26,969,175 | -2.04% |
| 2024-11-13 | 4.43 | 4.46 | 4.35 | 4.42 | 4.41 | qfq | 6,682,428 | 29,378,425 | -0.45% |
| 2024-11-12 | 4.46 | 4.50 | 4.41 | 4.44 | 4.43 | qfq | 8,857,450 | 39,495,914 | -0.45% |
| 2024-11-11 | 4.49 | 4.51 | 4.39 | 4.46 | 4.45 | qfq | 11,607,500 | 51,515,720 | -1.55% |
| 2024-11-08 | 4.68 | 4.69 | 4.49 | 4.53 | 4.52 | qfq | 12,333,897 | 56,142,858 | -1.74% |
| 2024-11-07 | 4.40 | 4.62 | 4.40 | 4.61 | 4.60 | qfq | 18,269,597 | 83,368,318 | 4.06% |
| 2024-11-06 | 4.40 | 4.43 | 4.35 | 4.43 | 4.42 | qfq | 9,635,332 | 42,425,573 | 0.68% |
| 2024-11-05 | 4.36 | 4.41 | 4.34 | 4.40 | 4.39 | qfq | 9,656,322 | 42,299,117 | 0.92% |
| 2024-11-04 | 4.32 | 4.37 | 4.26 | 4.36 | 4.35 | qfq | 7,149,282 | 30,810,708 | 1.63% |
| 2024-11-01 | 4.31 | 4.35 | 4.24 | 4.29 | 4.28 | qfq | 6,921,484 | 29,779,736 | -0.69% |
| 2024-10-31 | 4.31 | 4.38 | 4.28 | 4.32 | 4.31 | qfq | 10,087,600 | 43,564,405 | 0.23% |
| 2024-10-30 | 4.30 | 4.38 | 4.27 | 4.31 | 4.30 | qfq | 9,098,600 | 39,302,496 | -0.46% |
| 2024-10-29 | 4.49 | 4.55 | 4.33 | 4.33 | 4.32 | qfq | 15,929,662 | 70,574,714 | -1.59% |
| 2024-10-28 | 4.26 | 4.40 | 4.24 | 4.40 | 4.39 | qfq | 13,426,500 | 58,317,008 | 2.80% |
| 2024-10-25 | 4.24 | 4.30 | 4.24 | 4.28 | 4.27 | qfq | 6,256,788 | 26,731,464 | 0.94% |
| 2024-10-24 | 4.23 | 4.27 | 4.22 | 4.24 | 4.23 | qfq | 4,777,905 | 20,258,324 | -0.24% |
| 2024-10-23 | 4.23 | 4.32 | 4.20 | 4.25 | 4.24 | qfq | 6,818,951 | 29,044,469 | 0.47% |
| 2024-10-22 | 4.15 | 4.25 | 4.15 | 4.23 | 4.22 | qfq | 7,326,342 | 30,804,268 | 1.44% |
| 2024-10-21 | 4.17 | 4.18 | 4.12 | 4.17 | 4.16 | qfq | 7,465,593 | 31,016,907 | 0.24% |
| 2024-10-18 | 4.10 | 4.20 | 4.09 | 4.16 | 4.15 | qfq | 6,965,348 | 28,918,368 | 0.73% |
| 2024-10-17 | 4.19 | 4.20 | 4.12 | 4.13 | 4.12 | qfq | 4,478,204 | 18,615,120 | -0.96% |
| 2024-10-16 | 4.15 | 4.20 | 4.12 | 4.17 | 4.16 | qfq | 5,011,303 | 20,862,749 | 0.24% |
| 2024-10-15 | 4.25 | 4.25 | 4.16 | 4.16 | 4.15 | qfq | 6,448,300 | 27,033,548 | -1.89% |
| 2024-10-14 | 4.16 | 4.25 | 4.11 | 4.24 | 4.23 | qfq | 9,369,604 | 39,171,985 | 0.47% |
| 2024-10-11 | 4.25 | 4.33 | 4.16 | 4.22 | 4.21 | qfq | 11,525,800 | 48,907,234 | 0.00% |
| 2024-10-10 | 4.20 | 4.29 | 4.13 | 4.22 | 4.21 | qfq | 11,328,046 | 47,795,323 | 1.44% |
| 2024-10-09 | 4.42 | 4.43 | 4.12 | 4.16 | 4.15 | qfq | 22,429,692 | 95,281,376 | -7.96% |
| 2024-10-08 | 4.90 | 4.90 | 4.37 | 4.52 | 4.51 | qfq | 43,038,919 | 197,408,582 | 0.67% |
| 2024-09-30 | 4.25 | 4.55 | 4.19 | 4.49 | 4.48 | qfq | 40,293,387 | 176,231,705 | 6.40% |
| 2024-09-27 | 4.21 | 4.39 | 4.15 | 4.22 | 4.21 | qfq | 24,609,130 | 105,273,237 | 5.76% |
| 2024-09-26 | 3.83 | 3.99 | 3.82 | 3.99 | 3.98 | qfq | 7,932,356 | 31,116,052 | 3.91% |
| 2024-09-25 | 3.85 | 3.93 | 3.83 | 3.84 | 3.83 | qfq | 5,964,404 | 23,134,289 | 0.79% |
| 2024-09-24 | 3.72 | 3.81 | 3.72 | 3.81 | 3.80 | qfq | 4,127,300 | 15,590,546 | 2.70% |
| 2024-09-23 | 3.71 | 3.74 | 3.67 | 3.71 | 3.70 | qfq | 3,060,500 | 11,339,183 | -0.27% |
| 2024-09-20 | 3.70 | 3.74 | 3.67 | 3.72 | 3.71 | qfq | 3,985,200 | 14,759,045 | 0.00% |
| 2024-09-19 | 3.56 | 3.73 | 3.55 | 3.72 | 3.71 | qfq | 7,092,800 | 26,039,460 | 5.08% |
| 2024-09-18 | 3.62 | 3.62 | 3.50 | 3.54 | 3.53 | qfq | 3,579,320 | 12,668,412 | -1.94% |
| 2024-09-13 | 3.63 | 3.65 | 3.59 | 3.61 | 3.60 | qfq | 2,578,700 | 9,340,814 | 0.00% |
| 2024-09-12 | 3.60 | 3.64 | 3.58 | 3.61 | 3.60 | qfq | 3,068,720 | 11,115,082 | 0.56% |
| 2024-09-11 | 3.63 | 3.64 | 3.58 | 3.59 | 3.58 | qfq | 3,926,420 | 14,154,663 | -1.64% |
| 2024-09-10 | 3.65 | 3.66 | 3.60 | 3.65 | 3.64 | qfq | 3,655,638 | 13,254,401 | 0.27% |
| 2024-09-09 | 3.61 | 3.67 | 3.59 | 3.64 | 3.63 | qfq | 2,935,019 | 10,666,276 | 0.00% |
| 2024-09-06 | 3.65 | 3.67 | 3.63 | 3.64 | 3.63 | qfq | 2,328,800 | 8,493,188 | -0.82% |
| 2024-09-05 | 3.62 | 3.67 | 3.61 | 3.67 | 3.66 | qfq | 2,729,700 | 9,965,270 | 1.38% |
| 2024-09-04 | 3.61 | 3.65 | 3.60 | 3.62 | 3.61 | qfq | 2,830,412 | 10,276,767 | -0.28% |
| 2024-09-03 | 3.63 | 3.66 | 3.60 | 3.63 | 3.62 | qfq | 3,328,212 | 12,094,398 | 0.55% |
| 2024-09-02 | 3.68 | 3.69 | 3.60 | 3.61 | 3.60 | qfq | 3,565,426 | 12,989,441 | -1.90% |
| 2024-08-30 | 3.62 | 3.74 | 3.60 | 3.68 | 3.67 | qfq | 4,074,068 | 14,961,414 | 1.38% |
| 2024-08-29 | 3.61 | 3.64 | 3.58 | 3.63 | 3.62 | qfq | 3,158,907 | 11,435,213 | 0.28% |
| 2024-08-28 | 3.62 | 3.65 | 3.58 | 3.62 | 3.61 | qfq | 2,514,400 | 9,083,738 | 0.28% |
| 2024-08-27 | 3.60 | 3.68 | 3.60 | 3.61 | 3.60 | qfq | 4,454,397 | 16,173,854 | 0.28% |
| 2024-08-26 | 3.61 | 3.67 | 3.58 | 3.60 | 3.59 | qfq | 5,058,566 | 18,259,052 | -0.28% |
| 2024-08-23 | 3.67 | 3.70 | 3.57 | 3.61 | 3.60 | qfq | 8,239,800 | 29,768,670 | -2.96% |
| 2024-08-22 | 3.84 | 3.87 | 3.70 | 3.72 | 3.71 | qfq | 4,499,670 | 16,929,803 | -1.85% |
| 2024-08-21 | 3.80 | 3.81 | 3.75 | 3.79 | 3.78 | qfq | 3,123,300 | 11,814,216 | -0.52% |
| 2024-08-20 | 3.89 | 3.90 | 3.78 | 3.81 | 3.80 | qfq | 3,473,000 | 13,289,879 | -1.55% |
| 2024-08-19 | 3.85 | 3.90 | 3.84 | 3.87 | 3.86 | qfq | 2,588,800 | 10,034,290 | 0.52% |
| 2024-08-16 | 3.89 | 3.90 | 3.84 | 3.85 | 3.84 | qfq | 3,617,800 | 13,967,438 | -1.28% |
| 2024-08-15 | 3.87 | 3.93 | 3.85 | 3.90 | 3.89 | qfq | 4,242,000 | 16,497,433 | 0.52% |
| 2024-08-14 | 3.92 | 3.94 | 3.87 | 3.88 | 3.87 | qfq | 3,206,700 | 12,489,955 | -1.52% |
| 2024-08-13 | 3.97 | 3.98 | 3.91 | 3.94 | 3.93 | qfq | 3,712,400 | 14,608,589 | -1.25% |
| 2024-08-12 | 3.98 | 4.00 | 3.93 | 3.99 | 3.98 | qfq | 3,786,000 | 15,073,369 | 1.01% |
| 2024-08-09 | 3.94 | 3.99 | 3.94 | 3.95 | 3.94 | qfq | 4,115,003 | 16,304,326 | 0.00% |
| 2024-08-08 | 3.91 | 3.95 | 3.87 | 3.95 | 3.94 | qfq | 4,778,242 | 18,743,003 | 1.28% |
| 2024-08-07 | 3.94 | 3.94 | 3.89 | 3.90 | 3.89 | qfq | 4,516,504 | 17,676,064 | -0.51% |
| 2024-08-06 | 3.89 | 3.93 | 3.86 | 3.92 | 3.91 | qfq | 6,754,501 | 26,306,117 | 1.82% |
| 2024-08-05 | 3.83 | 3.91 | 3.83 | 3.85 | 3.84 | qfq | 5,043,601 | 19,567,031 | 0.00% |
| 2024-08-02 | 3.83 | 3.89 | 3.82 | 3.85 | 3.84 | qfq | 4,862,501 | 18,794,211 | 0.00% |
| 2024-08-01 | 3.83 | 3.88 | 3.83 | 3.85 | 3.84 | qfq | 6,191,000 | 23,865,389 | 0.00% |
| 2024-07-31 | 3.79 | 3.86 | 3.78 | 3.85 | 3.84 | qfq | 8,544,355 | 32,736,849 | 1.58% |
| 2024-07-30 | 3.74 | 3.80 | 3.72 | 3.79 | 3.78 | qfq | 3,303,780 | 12,473,454 | 0.80% |
| 2024-07-29 | 3.80 | 3.81 | 3.73 | 3.76 | 3.75 | qfq | 4,082,601 | 15,366,570 | -0.79% |
| 2024-07-26 | 3.75 | 3.80 | 3.75 | 3.79 | 3.78 | qfq | 2,205,501 | 8,337,921 | 0.80% |
| 2024-07-25 | 3.73 | 3.82 | 3.72 | 3.76 | 3.75 | qfq | 3,059,000 | 11,506,467 | 0.53% |
| 2024-07-24 | 3.79 | 3.79 | 3.72 | 3.74 | 3.73 | qfq | 3,050,500 | 11,429,036 | -0.53% |
| 2024-07-23 | 3.84 | 3.85 | 3.76 | 3.76 | 3.75 | qfq | 3,595,900 | 13,705,570 | -1.57% |
| 2024-07-22 | 3.81 | 3.84 | 3.78 | 3.82 | 3.81 | qfq | 2,301,500 | 8,767,236 | 0.00% |
| 2024-07-19 | 3.88 | 3.88 | 3.80 | 3.82 | 3.81 | qfq | 4,383,687 | 16,759,316 | -1.55% |
| 2024-07-18 | 3.82 | 3.88 | 3.79 | 3.88 | 3.87 | qfq | 3,499,819 | 13,484,128 | 1.31% |
| 2024-07-17 | 3.78 | 3.85 | 3.76 | 3.83 | 3.82 | qfq | 3,296,200 | 12,563,641 | 1.06% |
| 2024-07-16 | 3.80 | 3.83 | 3.76 | 3.79 | 3.78 | qfq | 2,230,300 | 8,458,970 | -0.52% |
| 2024-07-15 | 3.80 | 3.82 | 3.78 | 3.81 | 3.80 | qfq | 2,440,700 | 9,281,400 | -0.26% |
| 2024-07-12 | 3.81 | 3.85 | 3.79 | 3.82 | 3.81 | qfq | 3,294,700 | 12,577,478 | 0.00% |
| 2024-07-11 | 3.76 | 3.84 | 3.75 | 3.82 | 3.76 | qfq | 3,300,400 | 12,539,448 | 2.69% |
| 2024-07-10 | 3.70 | 3.76 | 3.68 | 3.72 | 3.66 | qfq | 3,069,000 | 11,439,619 | 0.27% |
| 2024-07-09 | 3.74 | 3.74 | 3.62 | 3.71 | 3.65 | qfq | 5,266,083 | 19,394,294 | -0.80% |
| 2024-07-08 | 3.81 | 3.81 | 3.72 | 3.74 | 3.68 | qfq | 2,635,500 | 9,886,702 | -1.84% |
| 2024-07-05 | 3.75 | 3.82 | 3.75 | 3.81 | 3.75 | qfq | 2,658,900 | 10,055,258 | 0.53% |
| 2024-07-04 | 3.87 | 3.92 | 3.77 | 3.79 | 3.73 | qfq | 3,643,600 | 13,921,996 | -2.32% |
| 2024-07-03 | 3.83 | 3.90 | 3.83 | 3.88 | 3.82 | qfq | 3,489,488 | 13,525,280 | 1.31% |
| 2024-07-02 | 3.81 | 3.85 | 3.79 | 3.83 | 3.77 | qfq | 2,820,900 | 10,815,818 | -0.26% |
| 2024-07-01 | 3.73 | 3.85 | 3.70 | 3.84 | 3.78 | qfq | 4,459,700 | 16,858,799 | 2.95% |
| 2024-06-28 | 3.70 | 3.79 | 3.70 | 3.73 | 3.67 | qfq | 3,452,687 | 12,968,885 | -0.27% |
| 2024-06-27 | 3.79 | 3.81 | 3.72 | 3.74 | 3.68 | qfq | 2,450,300 | 9,194,918 | -1.58% |
| 2024-06-26 | 3.75 | 3.82 | 3.70 | 3.80 | 3.74 | qfq | 3,067,666 | 11,564,479 | 1.33% |
| 2024-06-25 | 3.68 | 3.77 | 3.67 | 3.75 | 3.69 | qfq | 3,760,000 | 14,043,037 | 1.63% |
| 2024-06-24 | 3.77 | 3.77 | 3.65 | 3.69 | 3.63 | qfq | 4,184,002 | 15,469,113 | -2.64% |
| 2024-06-21 | 3.77 | 3.82 | 3.75 | 3.79 | 3.73 | qfq | 2,483,019 | 9,415,104 | 0.53% |
| 2024-06-20 | 3.85 | 3.87 | 3.74 | 3.77 | 3.71 | qfq | 4,808,300 | 18,282,629 | -2.08% |
| 2024-06-19 | 3.88 | 3.88 | 3.83 | 3.85 | 3.79 | qfq | 3,346,733 | 12,875,515 | -0.52% |
| 2024-06-18 | 3.88 | 3.90 | 3.86 | 3.87 | 3.81 | qfq | 3,476,000 | 13,486,128 | -0.26% |
| 2024-06-17 | 3.90 | 3.93 | 3.85 | 3.88 | 3.82 | qfq | 3,872,233 | 15,035,851 | -1.27% |
| 2024-06-14 | 3.89 | 3.93 | 3.86 | 3.93 | 3.87 | qfq | 4,216,000 | 16,451,081 | 1.03% |
| 2024-06-13 | 3.94 | 3.95 | 3.84 | 3.89 | 3.83 | qfq | 4,569,748 | 17,763,067 | -1.27% |
| 2024-06-12 | 3.92 | 3.96 | 3.89 | 3.94 | 3.88 | qfq | 4,279,751 | 16,791,950 | 0.51% |
| 2024-06-11 | 4.01 | 4.01 | 3.89 | 3.92 | 3.86 | qfq | 5,585,900 | 21,914,892 | -2.24% |
| 2024-06-07 | 3.91 | 4.03 | 3.91 | 4.01 | 3.95 | qfq | 6,351,560 | 25,270,363 | 3.35% |
| 2024-06-06 | 4.02 | 4.03 | 3.84 | 3.88 | 3.82 | qfq | 9,860,610 | 38,566,709 | -3.48% |
| 2024-06-05 | 4.11 | 4.14 | 4.01 | 4.02 | 3.96 | qfq | 5,262,901 | 21,336,285 | -2.90% |
| 2024-06-04 | 4.10 | 4.14 | 4.05 | 4.14 | 4.08 | qfq | 4,024,160 | 16,498,828 | 0.24% |
| 2024-06-03 | 4.20 | 4.21 | 4.07 | 4.13 | 4.07 | qfq | 6,789,426 | 28,094,376 | -2.13% |
| 2024-05-31 | 4.21 | 4.24 | 4.18 | 4.22 | 4.16 | qfq | 3,233,099 | 13,615,440 | 0.00% |
| 2024-05-30 | 4.26 | 4.29 | 4.20 | 4.22 | 4.16 | qfq | 4,704,400 | 19,896,502 | -1.17% |
| 2024-05-29 | 4.28 | 4.33 | 4.24 | 4.27 | 4.20 | qfq | 2,925,400 | 12,544,631 | 0.23% |
| 2024-05-28 | 4.32 | 4.33 | 4.25 | 4.26 | 4.19 | qfq | 3,559,501 | 15,249,687 | -1.39% |
| 2024-05-27 | 4.35 | 4.41 | 4.26 | 4.32 | 4.25 | qfq | 3,510,821 | 15,069,432 | -0.69% |
| 2024-05-24 | 4.29 | 4.38 | 4.28 | 4.35 | 4.28 | qfq | 4,241,100 | 18,467,675 | 0.93% |
| 2024-05-23 | 4.40 | 4.40 | 4.28 | 4.31 | 4.24 | qfq | 5,292,916 | 22,890,853 | -2.27% |
| 2024-05-22 | 4.45 | 4.47 | 4.39 | 4.41 | 4.34 | qfq | 4,103,098 | 18,143,696 | -1.12% |
| 2024-05-21 | 4.46 | 4.51 | 4.43 | 4.46 | 4.39 | qfq | 4,536,234 | 20,250,806 | -0.45% |
| 2024-05-20 | 4.45 | 4.54 | 4.45 | 4.48 | 4.41 | qfq | 6,015,600 | 27,063,299 | 0.90% |
| 2024-05-17 | 4.43 | 4.46 | 4.38 | 4.44 | 4.37 | qfq | 3,573,000 | 15,789,612 | 0.45% |
| 2024-05-16 | 4.40 | 4.44 | 4.35 | 4.42 | 4.35 | qfq | 3,822,610 | 16,834,220 | 0.68% |
| 2024-05-15 | 4.45 | 4.46 | 4.38 | 4.39 | 4.32 | qfq | 2,677,999 | 11,847,072 | -0.90% |
| 2024-05-14 | 4.39 | 4.47 | 4.37 | 4.43 | 4.36 | qfq | 4,414,000 | 19,546,355 | 0.68% |
| 2024-05-13 | 4.45 | 4.46 | 4.36 | 4.40 | 4.33 | qfq | 6,919,200 | 30,435,749 | -1.35% |
| 2024-05-10 | 4.44 | 4.51 | 4.44 | 4.46 | 4.39 | qfq | 3,627,365 | 16,221,034 | 0.00% |
| 2024-05-09 | 4.47 | 4.50 | 4.44 | 4.46 | 4.39 | qfq | 4,029,676 | 17,997,238 | 0.22% |
| 2024-05-08 | 4.49 | 4.52 | 4.43 | 4.45 | 4.38 | qfq | 4,535,500 | 20,254,180 | -1.55% |
| 2024-05-07 | 4.50 | 4.54 | 4.43 | 4.52 | 4.45 | qfq | 6,255,300 | 28,106,968 | 0.67% |
| 2024-05-06 | 4.46 | 4.53 | 4.45 | 4.49 | 4.42 | qfq | 6,737,000 | 30,283,719 | 1.13% |
| 2024-04-30 | 4.31 | 4.50 | 4.30 | 4.44 | 4.37 | qfq | 11,847,415 | 52,349,090 | 2.54% |
| 2024-04-29 | 4.29 | 4.34 | 4.23 | 4.33 | 4.26 | qfq | 7,533,851 | 32,375,508 | 0.70% |
| 2024-04-26 | 4.17 | 4.32 | 4.17 | 4.30 | 4.23 | qfq | 11,691,350 | 49,513,448 | 4.62% |
| 2024-04-25 | 4.11 | 4.14 | 4.09 | 4.11 | 4.05 | qfq | 3,515,102 | 14,454,944 | 0.00% |
| 2024-04-24 | 4.11 | 4.12 | 4.04 | 4.11 | 4.05 | qfq | 3,403,801 | 13,897,303 | 0.49% |
| 2024-04-23 | 4.14 | 4.15 | 4.08 | 4.09 | 4.03 | qfq | 4,034,800 | 16,580,828 | -0.97% |
| 2024-04-22 | 4.12 | 4.20 | 4.08 | 4.13 | 4.07 | qfq | 7,522,700 | 31,179,819 | 0.49% |
| 2024-04-19 | 4.10 | 4.12 | 4.06 | 4.11 | 4.05 | qfq | 3,599,400 | 14,736,358 | 0.24% |
| 2024-04-18 | 4.10 | 4.17 | 4.08 | 4.10 | 4.04 | qfq | 4,129,818 | 17,054,041 | 0.00% |
| 2024-04-17 | 3.95 | 4.11 | 3.94 | 4.10 | 4.04 | qfq | 6,554,694 | 26,528,049 | 4.33% |
| 2024-04-16 | 4.10 | 4.14 | 3.92 | 3.93 | 3.87 | qfq | 9,465,248 | 37,946,015 | -5.07% |
| 2024-04-15 | 4.18 | 4.24 | 4.06 | 4.14 | 4.08 | qfq | 6,383,199 | 26,498,137 | -1.19% |
| 2024-04-12 | 4.22 | 4.26 | 4.18 | 4.19 | 4.13 | qfq | 4,560,500 | 19,240,088 | -1.18% |
| 2024-04-11 | 4.22 | 4.28 | 4.21 | 4.24 | 4.17 | qfq | 3,198,600 | 13,599,710 | 0.00% |
| 2024-04-10 | 4.30 | 4.31 | 4.21 | 4.24 | 4.17 | qfq | 4,434,901 | 18,904,503 | -1.40% |
| 2024-04-09 | 4.29 | 4.33 | 4.22 | 4.30 | 4.23 | qfq | 5,704,301 | 24,407,081 | 0.00% |
| 2024-04-08 | 4.30 | 4.33 | 4.25 | 4.30 | 4.23 | qfq | 7,544,602 | 32,435,845 | 0.00% |
| 2024-04-03 | 4.26 | 4.30 | 4.24 | 4.30 | 4.23 | qfq | 4,993,501 | 21,359,682 | 0.94% |
| 2024-04-02 | 4.21 | 4.27 | 4.19 | 4.26 | 4.19 | qfq | 5,989,140 | 25,420,142 | 1.19% |
| 2024-04-01 | 4.16 | 4.21 | 4.16 | 4.21 | 4.15 | qfq | 4,776,817 | 20,023,496 | 1.45% |
| 2024-03-29 | 4.12 | 4.15 | 4.11 | 4.15 | 4.09 | qfq | 3,357,400 | 13,871,009 | 0.73% |
| 2024-03-28 | 4.12 | 4.15 | 4.08 | 4.12 | 4.06 | qfq | 4,749,901 | 19,564,657 | 0.00% |
| 2024-03-27 | 4.14 | 4.20 | 4.11 | 4.12 | 4.06 | qfq | 4,865,300 | 20,251,499 | -0.72% |
| 2024-03-26 | 4.13 | 4.16 | 4.08 | 4.15 | 4.09 | qfq | 4,757,300 | 19,630,056 | 0.24% |
| 2024-03-25 | 4.17 | 4.21 | 4.11 | 4.14 | 4.08 | qfq | 6,697,700 | 27,785,734 | -0.72% |
| 2024-03-22 | 4.24 | 4.27 | 4.16 | 4.17 | 4.11 | qfq | 4,145,400 | 17,401,290 | -2.11% |
| 2024-03-21 | 4.23 | 4.26 | 4.19 | 4.26 | 4.19 | qfq | 4,152,100 | 17,580,159 | 0.71% |
| 2024-03-20 | 4.16 | 4.29 | 4.14 | 4.23 | 4.16 | qfq | 9,226,588 | 38,922,644 | 1.68% |
| 2024-03-19 | 4.16 | 4.22 | 4.15 | 4.16 | 4.10 | qfq | 5,572,900 | 23,292,029 | 0.00% |
| 2024-03-18 | 4.11 | 4.16 | 4.11 | 4.16 | 4.10 | qfq | 5,245,167 | 21,705,229 | 0.97% |
| 2024-03-15 | 4.06 | 4.13 | 4.05 | 4.12 | 4.06 | qfq | 4,853,303 | 19,857,372 | 0.98% |
| 2024-03-14 | 4.10 | 4.13 | 4.02 | 4.08 | 4.02 | qfq | 6,226,000 | 25,414,806 | -0.49% |
| 2024-03-13 | 4.13 | 4.13 | 4.07 | 4.10 | 4.04 | qfq | 6,265,800 | 25,688,830 | -0.73% |
| 2024-03-12 | 4.10 | 4.14 | 4.07 | 4.13 | 4.07 | qfq | 5,551,760 | 22,830,166 | 0.98% |
| 2024-03-11 | 4.03 | 4.11 | 4.02 | 4.09 | 4.03 | qfq | 4,426,748 | 18,038,690 | 0.99% |
| 2024-03-08 | 4.06 | 4.08 | 4.02 | 4.05 | 3.99 | qfq | 3,996,548 | 16,166,544 | -0.25% |
| 2024-03-07 | 4.11 | 4.11 | 4.04 | 4.06 | 4.00 | qfq | 8,458,883 | 34,420,171 | -1.22% |
| 2024-03-06 | 3.96 | 4.20 | 3.96 | 4.11 | 4.05 | qfq | 10,554,800 | 43,094,045 | 3.01% |
| 2024-03-05 | 4.00 | 4.05 | 3.97 | 3.99 | 3.93 | qfq | 5,947,415 | 23,791,379 | -1.24% |
| 2024-03-04 | 4.12 | 4.13 | 4.01 | 4.04 | 3.98 | qfq | 7,588,872 | 30,705,226 | -1.94% |
| 2024-03-01 | 4.04 | 4.16 | 4.00 | 4.12 | 4.06 | qfq | 8,840,300 | 35,992,516 | 2.23% |
| 2024-02-29 | 3.93 | 4.04 | 3.92 | 4.03 | 3.97 | qfq | 8,281,500 | 33,148,343 | 1.51% |
| 2024-02-28 | 4.08 | 4.17 | 3.97 | 3.97 | 3.91 | qfq | 11,113,162 | 45,184,216 | -2.70% |
| 2024-02-27 | 4.03 | 4.09 | 3.99 | 4.08 | 4.02 | qfq | 5,902,300 | 23,961,187 | 0.74% |
| 2024-02-26 | 4.06 | 4.09 | 4.00 | 4.05 | 3.99 | qfq | 6,499,862 | 26,303,129 | -0.25% |
| 2024-02-23 | 4.01 | 4.07 | 3.97 | 4.06 | 4.00 | qfq | 6,159,600 | 24,742,626 | 1.25% |
| 2024-02-22 | 3.98 | 4.02 | 3.94 | 4.01 | 3.95 | qfq | 5,818,900 | 23,193,336 | 0.75% |
| 2024-02-21 | 3.90 | 4.06 | 3.89 | 3.98 | 3.92 | qfq | 8,003,786 | 31,975,071 | 1.02% |
| 2024-02-20 | 3.96 | 3.96 | 3.86 | 3.94 | 3.88 | qfq | 6,183,600 | 24,281,770 | 0.00% |
| 2024-02-19 | 3.92 | 4.02 | 3.88 | 3.94 | 3.88 | qfq | 12,443,544 | 49,243,108 | 1.29% |
| 2024-02-08 | 3.61 | 3.90 | 3.55 | 3.89 | 3.83 | qfq | 15,166,299 | 56,538,865 | 7.46% |
| 2024-02-07 | 3.70 | 3.71 | 3.56 | 3.62 | 3.56 | qfq | 13,354,570 | 48,410,662 | -1.90% |
| 2024-02-06 | 3.57 | 3.78 | 3.41 | 3.69 | 3.63 | qfq | 12,074,979 | 43,317,435 | 2.79% |
| 2024-02-05 | 3.80 | 3.80 | 3.50 | 3.59 | 3.53 | qfq | 14,946,248 | 54,076,082 | -6.51% |
| 2024-02-02 | 3.89 | 4.20 | 3.73 | 3.84 | 3.78 | qfq | 13,777,600 | 54,336,253 | -2.04% |
| 2024-02-01 | 3.94 | 4.00 | 3.87 | 3.92 | 3.86 | qfq | 6,983,400 | 27,469,539 | -1.01% |
| 2024-01-31 | 4.08 | 4.13 | 3.94 | 3.96 | 3.90 | qfq | 8,425,328 | 33,921,107 | -3.41% |
| 2024-01-30 | 4.14 | 4.22 | 4.08 | 4.10 | 4.04 | qfq | 6,836,300 | 28,343,911 | -1.68% |
| 2024-01-29 | 4.27 | 4.32 | 4.15 | 4.17 | 4.11 | qfq | 6,256,634 | 26,333,707 | -2.11% |
| 2024-01-26 | 4.22 | 4.32 | 4.21 | 4.26 | 4.19 | qfq | 9,696,500 | 41,435,936 | 0.95% |
| 2024-01-25 | 4.11 | 4.24 | 4.10 | 4.22 | 4.16 | qfq | 6,330,731 | 26,454,453 | 2.43% |
| 2024-01-24 | 4.01 | 4.12 | 3.95 | 4.12 | 4.06 | qfq | 7,105,341 | 28,711,022 | 3.26% |
| 2024-01-23 | 3.97 | 4.02 | 3.87 | 3.99 | 3.93 | qfq | 8,609,270 | 34,010,830 | 0.00% |
| 2024-01-22 | 4.21 | 4.21 | 3.94 | 3.99 | 3.93 | qfq | 11,259,322 | 45,872,536 | -5.45% |
| 2024-01-19 | 4.23 | 4.27 | 4.19 | 4.22 | 4.16 | qfq | 4,677,700 | 19,797,168 | -0.47% |
| 2024-01-18 | 4.31 | 4.32 | 4.11 | 4.24 | 4.17 | qfq | 11,004,674 | 46,131,649 | -2.08% |
| 2024-01-17 | 4.43 | 4.44 | 4.33 | 4.33 | 4.26 | qfq | 4,914,300 | 21,575,506 | -2.48% |
| 2024-01-16 | 4.45 | 4.46 | 4.35 | 4.44 | 4.37 | qfq | 5,882,520 | 25,964,060 | 0.00% |
| 2024-01-15 | 4.48 | 4.50 | 4.42 | 4.44 | 4.37 | qfq | 6,648,677 | 29,629,610 | -0.67% |
| 2024-01-12 | 4.45 | 4.54 | 4.45 | 4.47 | 4.40 | qfq | 6,716,000 | 30,229,171 | 0.45% |
| 2024-01-11 | 4.38 | 4.46 | 4.38 | 4.45 | 4.38 | qfq | 5,219,986 | 23,112,036 | 1.37% |
| 2024-01-10 | 4.34 | 4.42 | 4.30 | 4.39 | 4.32 | qfq | 6,383,729 | 27,900,934 | 0.69% |
| 2024-01-09 | 4.33 | 4.38 | 4.32 | 4.36 | 4.29 | qfq | 4,866,698 | 21,157,982 | 0.23% |
| 2024-01-08 | 4.42 | 4.43 | 4.34 | 4.35 | 4.28 | qfq | 6,915,320 | 30,257,621 | -1.58% |
| 2024-01-05 | 4.47 | 4.49 | 4.40 | 4.42 | 4.35 | qfq | 5,638,600 | 25,068,115 | -0.90% |
| 2024-01-04 | 4.51 | 4.51 | 4.42 | 4.46 | 4.39 | qfq | 7,095,324 | 31,620,719 | -1.11% |
| 2024-01-03 | 4.52 | 4.53 | 4.47 | 4.51 | 4.44 | qfq | 5,337,631 | 24,046,653 | -0.44% |
| 2024-01-02 | 4.47 | 4.55 | 4.43 | 4.53 | 4.46 | qfq | 8,160,848 | 36,766,678 | 1.57% |
| 2023-12-29 | 4.48 | 4.51 | 4.44 | 4.46 | 4.39 | qfq | 8,301,600 | 37,105,210 | -0.67% |
| 2023-12-28 | 4.45 | 4.51 | 4.45 | 4.49 | 4.42 | qfq | 6,886,750 | 30,862,979 | 0.45% |
| 2023-12-27 | 4.33 | 4.50 | 4.32 | 4.47 | 4.40 | qfq | 8,421,600 | 37,167,383 | 2.76% |
| 2023-12-26 | 4.42 | 4.44 | 4.34 | 4.35 | 4.28 | qfq | 5,524,100 | 24,235,435 | -1.14% |
| 2023-12-25 | 4.42 | 4.46 | 4.39 | 4.40 | 4.33 | qfq | 4,658,201 | 20,550,661 | -0.90% |
| 2023-12-22 | 4.50 | 4.50 | 4.41 | 4.44 | 4.37 | qfq | 6,263,590 | 27,863,337 | -1.11% |
| 2023-12-21 | 4.41 | 4.50 | 4.38 | 4.49 | 4.42 | qfq | 6,681,500 | 29,687,726 | 1.13% |
| 2023-12-20 | 4.52 | 4.52 | 4.43 | 4.44 | 4.37 | qfq | 5,920,000 | 26,449,549 | -1.55% |
| 2023-12-19 | 4.53 | 4.56 | 4.48 | 4.51 | 4.44 | qfq | 6,267,100 | 28,299,654 | -0.88% |
| 2023-12-18 | 4.62 | 4.63 | 4.52 | 4.55 | 4.48 | qfq | 9,318,600 | 42,594,436 | -1.30% |
| 2023-12-15 | 4.63 | 4.65 | 4.60 | 4.61 | 4.54 | qfq | 7,558,937 | 34,959,392 | -0.86% |
| 2023-12-14 | 4.66 | 4.69 | 4.61 | 4.65 | 4.58 | qfq | 11,586,800 | 53,744,705 | -0.43% |
| 2023-12-13 | 4.74 | 4.75 | 4.66 | 4.67 | 4.60 | qfq | 10,001,000 | 47,087,779 | -1.68% |
| 2023-12-12 | 4.70 | 4.77 | 4.67 | 4.75 | 4.68 | qfq | 10,028,100 | 47,307,136 | 0.85% |
| 2023-12-11 | 4.75 | 4.75 | 4.62 | 4.71 | 4.64 | qfq | 12,458,400 | 58,227,571 | -1.26% |
| 2023-12-08 | 4.87 | 4.96 | 4.76 | 4.77 | 4.70 | qfq | 13,950,900 | 67,829,827 | -2.65% |
| 2023-12-07 | 4.83 | 4.92 | 4.74 | 4.90 | 4.82 | qfq | 15,415,600 | 74,701,763 | 1.03% |
| 2023-12-06 | 4.80 | 4.94 | 4.77 | 4.85 | 4.78 | qfq | 14,055,588 | 68,155,348 | 0.83% |
| 2023-12-05 | 4.77 | 4.88 | 4.74 | 4.81 | 4.74 | qfq | 16,330,764 | 78,951,531 | 1.05% |
| 2023-12-04 | 4.80 | 4.81 | 4.73 | 4.76 | 4.69 | qfq | 6,749,900 | 32,089,374 | -0.63% |
| 2023-12-01 | 4.77 | 4.86 | 4.76 | 4.79 | 4.72 | qfq | 5,830,381 | 28,048,315 | -0.21% |
| 2023-11-30 | 4.76 | 4.82 | 4.72 | 4.80 | 4.73 | qfq | 6,232,463 | 29,790,495 | 0.63% |
| 2023-11-29 | 4.82 | 4.82 | 4.77 | 4.77 | 4.70 | qfq | 6,041,900 | 28,916,938 | -0.83% |
| 2023-11-28 | 4.83 | 4.84 | 4.77 | 4.81 | 4.74 | qfq | 7,009,800 | 33,657,218 | -0.21% |
| 2023-11-27 | 4.84 | 4.86 | 4.78 | 4.82 | 4.75 | qfq | 8,621,600 | 41,513,040 | -0.82% |
| 2023-11-24 | 4.79 | 4.88 | 4.78 | 4.86 | 4.79 | qfq | 8,742,500 | 42,332,084 | 1.04% |
| 2023-11-23 | 4.83 | 4.84 | 4.76 | 4.81 | 4.74 | qfq | 9,476,500 | 45,467,936 | 0.21% |
| 2023-11-22 | 4.76 | 4.89 | 4.75 | 4.80 | 4.73 | qfq | 11,771,400 | 56,759,491 | 0.63% |
| 2023-11-21 | 4.75 | 4.82 | 4.75 | 4.77 | 4.70 | qfq | 9,119,000 | 43,630,381 | 0.63% |
| 2023-11-20 | 4.72 | 4.75 | 4.67 | 4.74 | 4.67 | qfq | 7,288,400 | 34,367,173 | 0.64% |
| 2023-11-17 | 4.73 | 4.73 | 4.68 | 4.71 | 4.64 | qfq | 5,899,700 | 27,733,686 | 0.00% |
| 2023-11-16 | 4.74 | 4.77 | 4.71 | 4.71 | 4.64 | qfq | 4,779,800 | 22,598,319 | -1.05% |
| 2023-11-15 | 4.74 | 4.79 | 4.71 | 4.76 | 4.69 | qfq | 8,590,055 | 40,807,186 | 0.85% |
| 2023-11-14 | 4.72 | 4.75 | 4.69 | 4.72 | 4.65 | qfq | 5,874,300 | 27,690,805 | 0.00% |
| 2023-11-13 | 4.68 | 4.73 | 4.66 | 4.72 | 4.65 | qfq | 5,494,820 | 25,808,918 | 0.43% |
| 2023-11-10 | 4.70 | 4.73 | 4.64 | 4.70 | 4.63 | qfq | 5,526,500 | 25,897,757 | 0.00% |
| 2023-11-09 | 4.72 | 4.73 | 4.67 | 4.70 | 4.63 | qfq | 5,460,247 | 25,680,541 | -0.42% |
| 2023-11-08 | 4.74 | 4.75 | 4.69 | 4.72 | 4.65 | qfq | 5,152,733 | 24,312,398 | -0.21% |
| 2023-11-07 | 4.76 | 4.77 | 4.70 | 4.73 | 4.66 | qfq | 7,269,220 | 34,365,268 | -0.84% |
| 2023-11-06 | 4.75 | 4.77 | 4.69 | 4.77 | 4.70 | qfq | 8,309,200 | 39,344,455 | 1.06% |
| 2023-11-03 | 4.72 | 4.79 | 4.70 | 4.72 | 4.65 | qfq | 8,297,282 | 39,301,187 | 0.21% |
| 2023-11-02 | 4.70 | 4.76 | 4.70 | 4.71 | 4.64 | qfq | 5,355,400 | 25,340,715 | -0.63% |
| 2023-11-01 | 4.71 | 4.76 | 4.67 | 4.74 | 4.67 | qfq | 10,147,878 | 47,847,381 | 0.42% |
| 2023-10-31 | 4.76 | 4.77 | 4.62 | 4.72 | 4.65 | qfq | 12,256,990 | 57,443,000 | -0.42% |
| 2023-10-30 | 4.86 | 4.87 | 4.73 | 4.74 | 4.67 | qfq | 14,372,100 | 68,546,167 | -2.47% |
| 2023-10-27 | 4.75 | 4.89 | 4.74 | 4.86 | 4.79 | qfq | 6,254,800 | 30,330,149 | 2.10% |
| 2023-10-26 | 4.75 | 4.78 | 4.70 | 4.76 | 4.69 | qfq | 3,906,002 | 18,537,605 | 0.00% |
| 2023-10-25 | 4.73 | 4.80 | 4.71 | 4.76 | 4.69 | qfq | 6,130,338 | 29,192,809 | 1.06% |
| 2023-10-24 | 4.60 | 4.77 | 4.56 | 4.71 | 4.64 | qfq | 9,807,000 | 45,751,278 | 2.39% |
| 2023-10-23 | 4.65 | 4.70 | 4.56 | 4.60 | 4.53 | qfq | 6,117,900 | 28,262,596 | -1.08% |
| 2023-10-20 | 4.66 | 4.71 | 4.64 | 4.65 | 4.58 | qfq | 4,763,100 | 22,247,930 | -0.64% |
| 2023-10-19 | 4.75 | 4.76 | 4.68 | 4.68 | 4.61 | qfq | 4,992,700 | 23,534,947 | -1.27% |
| 2023-10-18 | 4.82 | 4.82 | 4.74 | 4.74 | 4.67 | qfq | 4,617,769 | 22,039,957 | -1.46% |
| 2023-10-17 | 4.80 | 4.83 | 4.76 | 4.81 | 4.74 | qfq | 4,574,700 | 21,939,306 | 0.21% |
| 2023-10-16 | 4.84 | 4.88 | 4.78 | 4.80 | 4.73 | qfq | 5,679,604 | 27,273,469 | -0.41% |
| 2023-10-13 | 4.90 | 4.90 | 4.80 | 4.82 | 4.75 | qfq | 5,300,000 | 25,591,978 | -1.83% |
| 2023-10-12 | 4.93 | 4.97 | 4.89 | 4.91 | 4.83 | qfq | 4,593,600 | 22,582,156 | -0.41% |
| 2023-10-11 | 4.89 | 4.99 | 4.86 | 4.93 | 4.85 | qfq | 7,534,672 | 37,101,570 | 1.23% |
| 2023-10-10 | 4.92 | 4.96 | 4.85 | 4.87 | 4.80 | qfq | 4,539,499 | 22,208,256 | -1.02% |
| 2023-10-09 | 4.99 | 5.00 | 4.85 | 4.92 | 4.84 | qfq | 8,702,500 | 42,691,035 | -1.01% |
| 2023-09-28 | 5.04 | 5.05 | 4.97 | 4.97 | 4.89 | qfq | 4,171,497 | 20,829,772 | -1.00% |
| 2023-09-27 | 4.96 | 5.05 | 4.93 | 5.02 | 4.94 | qfq | 6,352,997 | 31,787,719 | 0.60% |
| 2023-09-26 | 5.00 | 5.02 | 4.96 | 4.99 | 4.91 | qfq | 4,322,800 | 21,560,574 | -0.40% |
| 2023-09-25 | 5.05 | 5.07 | 5.00 | 5.01 | 4.93 | qfq | 4,251,800 | 21,374,829 | -0.99% |
| 2023-09-22 | 5.04 | 5.07 | 4.98 | 5.06 | 4.98 | qfq | 5,526,134 | 27,774,512 | 0.60% |
| 2023-09-21 | 5.12 | 5.13 | 5.02 | 5.03 | 4.95 | qfq | 6,004,500 | 30,365,159 | -1.57% |
| 2023-09-20 | 5.10 | 5.16 | 5.06 | 5.11 | 5.03 | qfq | 7,973,102 | 40,835,506 | 0.99% |
| 2023-09-19 | 5.05 | 5.13 | 5.04 | 5.06 | 4.98 | qfq | 7,511,700 | 38,166,447 | 0.20% |
| 2023-09-18 | 5.03 | 5.06 | 4.95 | 5.05 | 4.97 | qfq | 6,495,700 | 32,599,888 | 0.00% |
| 2023-09-15 | 4.98 | 5.10 | 4.98 | 5.05 | 4.97 | qfq | 9,033,203 | 45,542,888 | 1.41% |
| 2023-09-14 | 5.03 | 5.04 | 4.95 | 4.98 | 4.90 | qfq | 5,570,400 | 27,774,889 | -0.40% |
| 2023-09-13 | 4.99 | 5.06 | 4.96 | 5.00 | 4.92 | qfq | 7,281,599 | 36,469,119 | 0.20% |
| 2023-09-12 | 4.92 | 5.02 | 4.90 | 4.99 | 4.91 | qfq | 7,178,300 | 35,723,751 | 1.22% |
| 2023-09-11 | 4.91 | 4.97 | 4.86 | 4.93 | 4.85 | qfq | 9,635,501 | 47,473,137 | 1.02% |
| 2023-09-08 | 4.84 | 4.93 | 4.83 | 4.88 | 4.80 | qfq | 5,126,200 | 24,998,145 | 0.21% |
| 2023-09-07 | 4.98 | 4.98 | 4.86 | 4.87 | 4.80 | qfq | 9,518,572 | 46,664,203 | -2.40% |
| 2023-09-06 | 5.09 | 5.09 | 4.93 | 4.99 | 4.91 | qfq | 15,059,300 | 75,027,633 | -1.19% |
| 2023-09-05 | 5.31 | 5.35 | 5.00 | 5.05 | 4.97 | qfq | 32,347,791 | 165,307,615 | -6.13% |
| 2023-09-04 | 5.23 | 5.62 | 5.18 | 5.38 | 5.30 | qfq | 30,272,219 | 163,782,198 | 2.87% |
| 2023-09-01 | 5.11 | 5.26 | 5.10 | 5.23 | 5.15 | qfq | 10,801,944 | 56,367,810 | 2.95% |
| 2023-08-31 | 5.13 | 5.22 | 5.06 | 5.08 | 5.00 | qfq | 7,608,945 | 38,799,126 | -1.55% |
| 2023-08-30 | 5.20 | 5.26 | 5.14 | 5.16 | 5.08 | qfq | 6,939,544 | 35,975,859 | -0.58% |
| 2023-08-29 | 5.23 | 5.26 | 5.14 | 5.19 | 5.11 | qfq | 10,897,944 | 56,546,690 | -0.38% |
| 2023-08-28 | 5.48 | 5.48 | 5.18 | 5.21 | 5.13 | qfq | 14,490,500 | 76,549,735 | 0.39% |
| 2023-08-25 | 5.30 | 5.30 | 5.16 | 5.19 | 5.11 | qfq | 6,973,152 | 36,412,000 | -1.70% |
| 2023-08-24 | 5.22 | 5.31 | 5.16 | 5.28 | 5.20 | qfq | 5,912,500 | 30,968,932 | 0.96% |
| 2023-08-23 | 5.27 | 5.30 | 5.21 | 5.23 | 5.15 | qfq | 5,419,600 | 28,447,993 | -1.32% |
| 2023-08-22 | 5.26 | 5.33 | 5.23 | 5.30 | 5.22 | qfq | 7,442,435 | 39,250,430 | 0.95% |
| 2023-08-21 | 5.20 | 5.35 | 5.20 | 5.25 | 5.17 | qfq | 7,009,894 | 37,044,908 | 0.57% |
| 2023-08-18 | 5.30 | 5.34 | 5.22 | 5.22 | 5.14 | qfq | 6,576,400 | 34,716,279 | -1.14% |
| 2023-08-17 | 5.25 | 5.31 | 5.19 | 5.28 | 5.20 | qfq | 6,502,001 | 34,196,182 | 0.38% |
| 2023-08-16 | 5.27 | 5.33 | 5.21 | 5.26 | 5.18 | qfq | 5,392,648 | 28,446,014 | -0.57% |
| 2023-08-15 | 5.34 | 5.34 | 5.24 | 5.29 | 5.21 | qfq | 4,086,200 | 21,577,323 | -0.19% |
| 2023-08-14 | 5.30 | 5.36 | 5.24 | 5.30 | 5.22 | qfq | 7,751,392 | 41,015,790 | -0.75% |
| 2023-08-11 | 5.52 | 5.52 | 5.27 | 5.34 | 5.26 | qfq | 7,373,105 | 39,651,003 | -1.66% |
| 2023-08-10 | 5.44 | 5.44 | 5.35 | 5.43 | 5.35 | qfq | 5,713,179 | 30,842,768 | -0.37% |
| 2023-08-09 | 5.45 | 5.47 | 5.41 | 5.45 | 5.36 | qfq | 4,928,000 | 26,819,593 | 0.00% |
| 2023-08-08 | 5.43 | 5.47 | 5.35 | 5.45 | 5.36 | qfq | 7,126,400 | 38,619,415 | 0.55% |
| 2023-08-07 | 5.45 | 5.47 | 5.35 | 5.42 | 5.33 | qfq | 8,863,600 | 47,978,341 | -0.73% |
| 2023-08-04 | 5.56 | 5.62 | 5.43 | 5.46 | 5.37 | qfq | 15,715,963 | 86,606,688 | -2.15% |
| 2023-08-03 | 5.47 | 5.60 | 5.42 | 5.58 | 5.49 | qfq | 15,062,338 | 83,483,957 | 1.82% |
| 2023-08-02 | 5.38 | 5.49 | 5.35 | 5.48 | 5.39 | qfq | 10,134,901 | 55,061,579 | 1.67% |
| 2023-08-01 | 5.30 | 5.41 | 5.29 | 5.39 | 5.30 | qfq | 12,044,088 | 64,609,013 | 1.70% |
| 2023-07-31 | 5.30 | 5.35 | 5.23 | 5.30 | 5.21 | qfq | 8,486,300 | 44,807,687 | 0.00% |
| 2023-07-28 | 5.21 | 5.35 | 5.19 | 5.30 | 5.21 | qfq | 10,022,303 | 53,051,074 | 1.34% |
| 2023-07-27 | 5.18 | 5.25 | 5.18 | 5.23 | 5.14 | qfq | 7,039,500 | 36,760,383 | 0.97% |
| 2023-07-26 | 5.16 | 5.19 | 5.13 | 5.18 | 5.09 | qfq | 5,354,500 | 27,640,256 | 0.58% |
| 2023-07-25 | 5.14 | 5.22 | 5.11 | 5.15 | 5.06 | qfq | 7,366,201 | 37,864,859 | -0.19% |
| 2023-07-24 | 5.10 | 5.17 | 5.08 | 5.16 | 5.07 | qfq | 7,388,101 | 37,868,666 | 0.98% |
| 2023-07-21 | 5.04 | 5.14 | 5.03 | 5.11 | 5.02 | qfq | 9,375,500 | 47,924,649 | 1.19% |
| 2023-07-20 | 5.08 | 5.10 | 5.03 | 5.05 | 4.96 | qfq | 7,252,836 | 36,755,627 | -0.20% |
| 2023-07-19 | 5.00 | 5.11 | 4.99 | 5.06 | 4.97 | qfq | 7,482,602 | 37,824,466 | 1.00% |
| 2023-07-18 | 4.95 | 5.04 | 4.91 | 5.01 | 4.93 | qfq | 10,124,165 | 50,601,207 | 1.83% |
| 2023-07-17 | 4.89 | 4.95 | 4.83 | 4.92 | 4.84 | qfq | 9,277,583 | 45,480,175 | 1.65% |