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
晋西车轴600495.SH
最近收盘价3.742026-07-17
最近交易日2026-07-17
成交量（股）13,070,767
成交额（元）49,311,028
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.014 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-22 | 2023-07-28 | cash_dividend | 0.005 | — | — | — | 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 | 3.76 | 3.83 | 3.69 | 3.74 | 3.74 | qfq | 13,070,767 | 49,311,028 | -0.53% |
| 2026-07-16 | 3.75 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 10,932,055 | 41,344,665 | -0.53% |
| 2026-07-15 | 3.64 | 3.82 | 3.62 | 3.78 | 3.78 | qfq | 20,619,626 | 77,280,612 | 3.85% |
| 2026-07-14 | 3.64 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 12,571,543 | 45,600,213 | -0.55% |
| 2026-07-13 | 3.64 | 3.69 | 3.56 | 3.66 | 3.66 | qfq | 16,584,238 | 59,913,376 | 0.55% |
| 2026-07-10 | 3.55 | 3.68 | 3.49 | 3.64 | 3.64 | qfq | 15,591,858 | 56,118,170 | 1.68% |
| 2026-07-09 | 3.58 | 3.58 | 3.50 | 3.58 | 3.56 | qfq | 11,823,481 | 41,803,700 | 2.87% |
| 2026-07-08 | 3.45 | 3.50 | 3.40 | 3.48 | 3.46 | qfq | 6,126,129 | 21,220,536 | 0.58% |
| 2026-07-07 | 3.53 | 3.58 | 3.45 | 3.46 | 3.44 | qfq | 7,229,660 | 25,199,516 | -2.54% |
| 2026-07-06 | 3.65 | 3.65 | 3.54 | 3.55 | 3.53 | qfq | 9,016,306 | 32,191,200 | -1.93% |
| 2026-07-03 | 3.54 | 3.64 | 3.54 | 3.62 | 3.60 | qfq | 9,975,591 | 35,991,270 | 1.97% |
| 2026-07-02 | 3.51 | 3.60 | 3.51 | 3.55 | 3.53 | qfq | 7,448,584 | 26,580,773 | 0.00% |
| 2026-07-01 | 3.51 | 3.58 | 3.47 | 3.55 | 3.53 | qfq | 11,390,734 | 40,270,464 | 1.14% |
| 2026-06-30 | 3.49 | 3.52 | 3.43 | 3.51 | 3.49 | qfq | 9,274,043 | 32,239,222 | 0.57% |
| 2026-06-29 | 3.46 | 3.53 | 3.36 | 3.49 | 3.47 | qfq | 12,922,212 | 44,714,974 | 1.16% |
| 2026-06-26 | 3.49 | 3.52 | 3.43 | 3.45 | 3.43 | qfq | 10,560,115 | 36,738,144 | -1.15% |
| 2026-06-25 | 3.62 | 3.62 | 3.48 | 3.49 | 3.47 | qfq | 13,032,660 | 45,959,680 | -3.06% |
| 2026-06-24 | 3.74 | 3.74 | 3.57 | 3.60 | 3.58 | qfq | 12,118,779 | 43,954,717 | -3.74% |
| 2026-06-23 | 3.69 | 3.79 | 3.65 | 3.74 | 3.72 | qfq | 13,417,820 | 50,240,517 | 1.91% |
| 2026-06-22 | 3.65 | 3.67 | 3.56 | 3.67 | 3.65 | qfq | 10,561,620 | 38,150,501 | 0.27% |
| 2026-06-18 | 3.75 | 3.75 | 3.66 | 3.66 | 3.64 | qfq | 7,750,178 | 28,682,183 | -2.40% |
| 2026-06-17 | 3.73 | 3.81 | 3.69 | 3.75 | 3.73 | qfq | 11,648,785 | 43,418,190 | -0.79% |
| 2026-06-16 | 3.80 | 3.82 | 3.75 | 3.78 | 3.76 | qfq | 7,401,540 | 27,957,204 | -1.05% |
| 2026-06-15 | 3.79 | 3.87 | 3.78 | 3.82 | 3.80 | qfq | 11,234,980 | 42,909,320 | 0.53% |
| 2026-06-12 | 3.78 | 3.85 | 3.72 | 3.80 | 3.78 | qfq | 10,650,578 | 40,305,613 | 2.15% |
| 2026-06-11 | 3.82 | 3.83 | 3.70 | 3.72 | 3.70 | qfq | 11,638,162 | 43,645,998 | -3.13% |
| 2026-06-10 | 3.82 | 4.08 | 3.78 | 3.84 | 3.82 | qfq | 17,372,080 | 67,765,403 | 1.32% |
| 2026-06-09 | 3.83 | 3.87 | 3.76 | 3.79 | 3.77 | qfq | 11,653,538 | 44,266,488 | -1.04% |
| 2026-06-08 | 3.93 | 3.96 | 3.80 | 3.83 | 3.81 | qfq | 12,574,962 | 48,679,733 | -3.53% |
| 2026-06-05 | 3.94 | 4.01 | 3.92 | 3.97 | 3.95 | qfq | 8,472,907 | 33,620,423 | 0.76% |
| 2026-06-04 | 4.10 | 4.10 | 3.93 | 3.94 | 3.92 | qfq | 13,269,400 | 53,136,532 | -3.90% |
| 2026-06-03 | 4.17 | 4.17 | 4.07 | 4.10 | 4.08 | qfq | 10,875,940 | 44,687,152 | -1.68% |
| 2026-06-02 | 4.19 | 4.23 | 4.15 | 4.17 | 4.15 | qfq | 8,353,584 | 34,889,496 | -0.71% |
| 2026-06-01 | 4.10 | 4.20 | 4.05 | 4.20 | 4.18 | qfq | 12,078,720 | 50,008,269 | 1.45% |
| 2026-05-29 | 4.19 | 4.24 | 4.14 | 4.14 | 4.12 | qfq | 13,312,180 | 55,713,446 | -2.36% |
| 2026-05-28 | 4.17 | 4.28 | 4.16 | 4.24 | 4.22 | qfq | 14,549,628 | 61,477,522 | 1.19% |
| 2026-05-27 | 4.24 | 4.25 | 4.15 | 4.19 | 4.17 | qfq | 15,986,112 | 67,014,191 | -2.33% |
| 2026-05-26 | 4.10 | 4.41 | 4.08 | 4.29 | 4.27 | qfq | 34,561,582 | 147,623,156 | 4.89% |
| 2026-05-25 | 4.08 | 4.14 | 4.07 | 4.09 | 4.07 | qfq | 8,669,813 | 35,606,537 | 0.25% |
| 2026-05-22 | 4.05 | 4.09 | 4.04 | 4.08 | 4.06 | qfq | 7,037,649 | 28,582,083 | 0.74% |
| 2026-05-21 | 4.11 | 4.15 | 4.05 | 4.05 | 4.03 | qfq | 10,777,740 | 44,167,280 | -1.70% |
| 2026-05-20 | 4.18 | 4.18 | 4.09 | 4.12 | 4.10 | qfq | 10,548,500 | 43,478,949 | -1.67% |
| 2026-05-19 | 4.15 | 4.20 | 4.14 | 4.19 | 4.17 | qfq | 8,909,413 | 37,186,683 | 0.48% |
| 2026-05-18 | 4.14 | 4.18 | 4.08 | 4.17 | 4.15 | qfq | 10,747,779 | 44,338,834 | 0.97% |
| 2026-05-15 | 4.18 | 4.19 | 4.12 | 4.13 | 4.11 | qfq | 10,477,830 | 43,503,026 | -1.20% |
| 2026-05-14 | 4.26 | 4.28 | 4.17 | 4.18 | 4.16 | qfq | 12,932,704 | 54,430,355 | -2.11% |
| 2026-05-13 | 4.27 | 4.28 | 4.23 | 4.27 | 4.25 | qfq | 10,827,284 | 46,111,116 | 0.00% |
| 2026-05-12 | 4.36 | 4.37 | 4.26 | 4.27 | 4.25 | qfq | 15,540,518 | 66,882,959 | -2.29% |
| 2026-05-11 | 4.35 | 4.38 | 4.30 | 4.37 | 4.35 | qfq | 15,289,005 | 66,353,330 | 0.69% |
| 2026-05-08 | 4.27 | 4.35 | 4.25 | 4.34 | 4.32 | qfq | 14,761,603 | 63,541,509 | 1.40% |
| 2026-05-07 | 4.29 | 4.30 | 4.26 | 4.28 | 4.26 | qfq | 9,522,168 | 40,729,610 | 0.23% |
| 2026-05-06 | 4.28 | 4.32 | 4.25 | 4.27 | 4.25 | qfq | 14,670,121 | 62,622,739 | -0.47% |
| 2026-04-30 | 4.25 | 4.32 | 4.25 | 4.29 | 4.27 | qfq | 12,385,440 | 53,162,699 | 0.23% |
| 2026-04-29 | 4.19 | 4.32 | 4.19 | 4.28 | 4.26 | qfq | 14,182,288 | 60,640,125 | -0.70% |
| 2026-04-28 | 4.35 | 4.37 | 4.30 | 4.31 | 4.29 | qfq | 11,164,981 | 48,313,468 | -1.60% |
| 2026-04-27 | 4.32 | 4.38 | 4.27 | 4.38 | 4.36 | qfq | 13,077,080 | 56,770,602 | 0.69% |
| 2026-04-24 | 4.40 | 4.40 | 4.32 | 4.35 | 4.33 | qfq | 13,053,584 | 56,757,261 | -1.14% |
| 2026-04-23 | 4.46 | 4.47 | 4.38 | 4.40 | 4.38 | qfq | 16,025,778 | 70,648,467 | -1.35% |
| 2026-04-22 | 4.43 | 4.47 | 4.40 | 4.46 | 4.44 | qfq | 12,694,737 | 56,445,554 | 0.22% |
| 2026-04-21 | 4.47 | 4.48 | 4.41 | 4.45 | 4.43 | qfq | 18,792,931 | 83,391,701 | -1.11% |
| 2026-04-20 | 4.37 | 4.53 | 4.35 | 4.50 | 4.48 | qfq | 30,561,314 | 135,860,242 | 2.97% |
| 2026-04-17 | 4.41 | 4.43 | 4.32 | 4.37 | 4.35 | qfq | 22,876,128 | 99,603,809 | -1.35% |
| 2026-04-16 | 4.39 | 4.44 | 4.38 | 4.43 | 4.41 | qfq | 17,343,767 | 76,525,026 | 0.91% |
| 2026-04-15 | 4.43 | 4.45 | 4.38 | 4.39 | 4.37 | qfq | 21,121,100 | 93,468,314 | -0.68% |
| 2026-04-14 | 4.44 | 4.45 | 4.37 | 4.42 | 4.40 | qfq | 21,004,300 | 92,367,707 | 0.00% |
| 2026-04-13 | 4.48 | 4.49 | 4.38 | 4.42 | 4.40 | qfq | 25,914,100 | 114,444,928 | -1.78% |
| 2026-04-10 | 4.53 | 4.63 | 4.50 | 4.50 | 4.48 | qfq | 26,603,329 | 121,037,087 | -0.22% |
| 2026-04-09 | 4.62 | 4.65 | 4.50 | 4.51 | 4.49 | qfq | 32,844,600 | 149,126,862 | -3.63% |
| 2026-04-08 | 4.58 | 4.71 | 4.53 | 4.68 | 4.66 | qfq | 41,816,132 | 194,368,491 | 3.77% |
| 2026-04-07 | 4.57 | 4.61 | 4.36 | 4.51 | 4.49 | qfq | 40,695,326 | 182,299,328 | -1.53% |
| 2026-04-03 | 4.91 | 4.92 | 4.58 | 4.58 | 4.56 | qfq | 83,246,243 | 390,050,112 | -8.95% |
| 2026-04-02 | 4.81 | 5.06 | 4.76 | 5.03 | 5.00 | qfq | 120,493,070 | 588,509,316 | 1.00% |
| 2026-04-01 | 5.19 | 5.42 | 4.96 | 4.98 | 4.95 | qfq | 168,894,901 | 884,438,023 | 1.01% |
| 2026-03-31 | 4.48 | 4.93 | 4.48 | 4.93 | 4.91 | qfq | 71,843,978 | 347,120,244 | 10.04% |
| 2026-03-30 | 4.37 | 4.51 | 4.35 | 4.48 | 4.46 | qfq | 13,091,800 | 58,112,339 | 0.67% |
| 2026-03-27 | 4.34 | 4.45 | 4.34 | 4.45 | 4.43 | qfq | 10,962,519 | 48,271,513 | 1.60% |
| 2026-03-26 | 4.41 | 4.50 | 4.36 | 4.38 | 4.36 | qfq | 14,207,059 | 62,702,505 | -0.68% |
| 2026-03-25 | 4.32 | 4.46 | 4.28 | 4.41 | 4.39 | qfq | 18,700,717 | 81,522,500 | 2.08% |
| 2026-03-24 | 4.17 | 4.33 | 4.15 | 4.32 | 4.30 | qfq | 21,604,900 | 91,877,631 | 5.11% |
| 2026-03-23 | 4.31 | 4.35 | 4.07 | 4.11 | 4.09 | qfq | 23,690,472 | 99,600,957 | -6.16% |
| 2026-03-20 | 4.53 | 4.57 | 4.38 | 4.38 | 4.36 | qfq | 16,066,460 | 71,560,608 | -2.88% |
| 2026-03-19 | 4.62 | 4.62 | 4.49 | 4.51 | 4.49 | qfq | 13,452,780 | 61,132,842 | -2.80% |
| 2026-03-18 | 4.65 | 4.66 | 4.52 | 4.64 | 4.62 | qfq | 17,770,820 | 81,552,898 | 0.00% |
| 2026-03-17 | 4.74 | 4.78 | 4.63 | 4.64 | 4.62 | qfq | 14,947,260 | 70,301,284 | -2.11% |
| 2026-03-16 | 4.77 | 4.82 | 4.72 | 4.74 | 4.72 | qfq | 10,809,900 | 51,396,117 | -0.63% |
| 2026-03-13 | 4.82 | 4.84 | 4.76 | 4.77 | 4.75 | qfq | 9,639,579 | 46,325,858 | -0.83% |
| 2026-03-12 | 4.84 | 4.84 | 4.78 | 4.81 | 4.79 | qfq | 10,061,544 | 48,432,550 | -0.62% |
| 2026-03-11 | 4.87 | 4.87 | 4.82 | 4.84 | 4.82 | qfq | 9,528,398 | 46,144,872 | -0.62% |
| 2026-03-10 | 4.79 | 4.87 | 4.79 | 4.87 | 4.85 | qfq | 14,164,800 | 68,684,012 | 1.88% |
| 2026-03-09 | 4.76 | 4.83 | 4.76 | 4.78 | 4.76 | qfq | 10,462,480 | 50,100,641 | -0.62% |
| 2026-03-06 | 4.70 | 4.82 | 4.69 | 4.81 | 4.79 | qfq | 14,673,278 | 70,249,697 | 1.91% |
| 2026-03-05 | 4.68 | 4.76 | 4.67 | 4.72 | 4.70 | qfq | 16,185,708 | 76,450,216 | 1.94% |
| 2026-03-04 | 4.77 | 4.80 | 4.60 | 4.63 | 4.61 | qfq | 26,111,228 | 122,403,814 | -3.14% |
| 2026-03-03 | 4.86 | 4.92 | 4.78 | 4.78 | 4.76 | qfq | 21,791,073 | 105,907,803 | -1.85% |
| 2026-03-02 | 4.86 | 4.91 | 4.81 | 4.87 | 4.85 | qfq | 17,455,476 | 84,918,732 | -0.41% |
| 2026-02-27 | 4.85 | 4.89 | 4.83 | 4.89 | 4.87 | qfq | 11,770,379 | 57,224,531 | 0.41% |
| 2026-02-26 | 4.85 | 4.87 | 4.84 | 4.87 | 4.85 | qfq | 9,330,465 | 45,319,761 | 0.41% |
| 2026-02-25 | 4.84 | 4.89 | 4.83 | 4.85 | 4.83 | qfq | 12,668,941 | 61,632,190 | 0.41% |
| 2026-02-24 | 4.77 | 4.84 | 4.76 | 4.83 | 4.81 | qfq | 12,072,014 | 58,041,859 | 1.90% |
| 2026-02-13 | 4.75 | 4.78 | 4.74 | 4.74 | 4.72 | qfq | 11,854,640 | 56,359,121 | -0.63% |
| 2026-02-12 | 4.83 | 4.84 | 4.77 | 4.77 | 4.75 | qfq | 13,326,364 | 63,831,062 | -1.24% |
| 2026-02-11 | 4.84 | 4.87 | 4.83 | 4.83 | 4.81 | qfq | 8,765,015 | 42,489,270 | -0.21% |
| 2026-02-10 | 4.84 | 4.86 | 4.82 | 4.84 | 4.82 | qfq | 8,918,277 | 43,170,984 | -0.21% |
| 2026-02-09 | 4.84 | 4.86 | 4.82 | 4.85 | 4.83 | qfq | 8,423,564 | 40,801,907 | 0.62% |
| 2026-02-06 | 4.80 | 4.85 | 4.79 | 4.82 | 4.80 | qfq | 8,207,600 | 39,595,036 | 0.00% |
| 2026-02-05 | 4.85 | 4.89 | 4.81 | 4.82 | 4.80 | qfq | 10,693,322 | 51,743,677 | -1.03% |
| 2026-02-04 | 4.82 | 4.89 | 4.79 | 4.87 | 4.85 | qfq | 11,681,933 | 56,790,075 | 1.04% |
| 2026-02-03 | 4.79 | 4.82 | 4.77 | 4.82 | 4.80 | qfq | 10,683,709 | 51,285,973 | 0.63% |
| 2026-02-02 | 4.86 | 4.88 | 4.78 | 4.79 | 4.77 | qfq | 15,263,700 | 73,783,644 | -1.44% |
| 2026-01-30 | 4.86 | 4.92 | 4.82 | 4.86 | 4.84 | qfq | 16,525,571 | 80,381,201 | 0.00% |
| 2026-01-29 | 4.93 | 4.94 | 4.85 | 4.86 | 4.84 | qfq | 20,535,540 | 100,292,672 | -1.82% |
| 2026-01-28 | 4.93 | 4.99 | 4.92 | 4.95 | 4.93 | qfq | 15,886,628 | 78,658,213 | 0.00% |
| 2026-01-27 | 5.00 | 5.02 | 4.89 | 4.95 | 4.93 | qfq | 21,103,220 | 104,316,361 | -1.79% |
| 2026-01-26 | 4.99 | 5.09 | 4.96 | 5.04 | 5.01 | qfq | 38,713,743 | 194,776,369 | 1.61% |
| 2026-01-23 | 4.96 | 4.97 | 4.93 | 4.96 | 4.94 | qfq | 14,690,926 | 72,817,287 | 0.00% |
| 2026-01-22 | 4.89 | 4.97 | 4.89 | 4.96 | 4.94 | qfq | 15,211,009 | 75,222,282 | 1.22% |
| 2026-01-21 | 4.93 | 4.93 | 4.89 | 4.90 | 4.88 | qfq | 11,857,036 | 58,200,622 | -0.81% |
| 2026-01-20 | 4.90 | 4.95 | 4.86 | 4.94 | 4.92 | qfq | 19,891,395 | 97,547,602 | 1.02% |
| 2026-01-19 | 4.81 | 4.90 | 4.80 | 4.89 | 4.87 | qfq | 15,167,708 | 73,791,095 | 1.45% |
| 2026-01-16 | 4.86 | 4.88 | 4.80 | 4.82 | 4.80 | qfq | 13,119,572 | 63,339,072 | -0.82% |
| 2026-01-15 | 4.87 | 4.89 | 4.82 | 4.86 | 4.84 | qfq | 12,436,155 | 60,370,230 | -0.41% |
| 2026-01-14 | 4.91 | 4.95 | 4.84 | 4.88 | 4.86 | qfq | 22,496,332 | 110,325,085 | -0.81% |
| 2026-01-13 | 5.00 | 5.02 | 4.91 | 4.92 | 4.90 | qfq | 20,011,475 | 99,082,701 | -1.40% |
| 2026-01-12 | 4.96 | 4.99 | 4.93 | 4.99 | 4.96 | qfq | 22,360,251 | 111,130,528 | 0.60% |
| 2026-01-09 | 4.96 | 4.98 | 4.92 | 4.96 | 4.94 | qfq | 19,735,958 | 97,745,626 | 0.20% |
| 2026-01-08 | 4.87 | 4.96 | 4.85 | 4.95 | 4.93 | qfq | 20,175,593 | 99,378,025 | 1.43% |
| 2026-01-07 | 4.93 | 4.95 | 4.85 | 4.88 | 4.86 | qfq | 19,950,600 | 97,697,970 | -1.61% |
| 2026-01-06 | 4.84 | 5.02 | 4.83 | 4.96 | 4.94 | qfq | 26,573,176 | 130,871,544 | 2.69% |
| 2026-01-05 | 4.77 | 4.85 | 4.77 | 4.83 | 4.81 | qfq | 10,905,356 | 52,509,252 | 1.05% |
| 2025-12-31 | 4.79 | 4.80 | 4.74 | 4.78 | 4.76 | qfq | 8,220,376 | 39,169,237 | 0.00% |
| 2025-12-30 | 4.78 | 4.82 | 4.76 | 4.78 | 4.76 | qfq | 9,266,722 | 44,348,630 | -0.21% |
| 2025-12-29 | 4.81 | 4.82 | 4.78 | 4.79 | 4.77 | qfq | 8,746,202 | 41,980,793 | -0.62% |
| 2025-12-26 | 4.84 | 4.86 | 4.79 | 4.82 | 4.80 | qfq | 10,856,718 | 52,419,733 | -0.82% |
| 2025-12-25 | 4.83 | 4.86 | 4.81 | 4.86 | 4.84 | qfq | 9,739,886 | 47,129,845 | 0.62% |
| 2025-12-24 | 4.79 | 4.83 | 4.79 | 4.83 | 4.81 | qfq | 8,764,475 | 42,172,136 | 1.26% |
| 2025-12-23 | 4.84 | 4.85 | 4.76 | 4.77 | 4.75 | qfq | 10,488,010 | 50,317,685 | -1.65% |
| 2025-12-22 | 4.86 | 4.90 | 4.84 | 4.85 | 4.83 | qfq | 8,431,952 | 41,032,953 | 0.00% |
| 2025-12-19 | 4.78 | 4.87 | 4.77 | 4.85 | 4.83 | qfq | 9,269,659 | 44,869,097 | 1.46% |
| 2025-12-18 | 4.80 | 4.84 | 4.77 | 4.78 | 4.76 | qfq | 9,882,944 | 47,531,012 | -0.42% |
| 2025-12-17 | 4.81 | 4.85 | 4.70 | 4.80 | 4.78 | qfq | 17,556,440 | 83,614,605 | -0.83% |
| 2025-12-16 | 4.91 | 4.91 | 4.82 | 4.84 | 4.82 | qfq | 12,506,780 | 60,777,251 | -1.43% |
| 2025-12-15 | 4.90 | 4.96 | 4.87 | 4.91 | 4.89 | qfq | 9,233,500 | 45,428,289 | -0.20% |
| 2025-12-12 | 4.94 | 4.99 | 4.91 | 4.92 | 4.90 | qfq | 12,346,808 | 61,056,158 | -0.61% |
| 2025-12-11 | 5.07 | 5.08 | 4.94 | 4.95 | 4.93 | qfq | 13,311,887 | 66,622,053 | -2.56% |
| 2025-12-10 | 5.10 | 5.10 | 5.03 | 5.08 | 5.05 | qfq | 11,771,003 | 59,599,063 | -0.39% |
| 2025-12-09 | 5.13 | 5.20 | 5.10 | 5.10 | 5.07 | qfq | 15,338,644 | 78,863,180 | -0.97% |
| 2025-12-08 | 4.92 | 5.26 | 4.92 | 5.15 | 5.12 | qfq | 43,920,306 | 226,590,623 | 4.46% |
| 2025-12-05 | 4.82 | 4.96 | 4.77 | 4.93 | 4.91 | qfq | 14,207,380 | 69,065,152 | 2.07% |
| 2025-12-04 | 4.86 | 4.88 | 4.80 | 4.83 | 4.81 | qfq | 8,870,870 | 42,876,803 | -0.41% |
| 2025-12-03 | 4.91 | 4.92 | 4.85 | 4.85 | 4.83 | qfq | 10,474,668 | 51,007,989 | -1.22% |
| 2025-12-02 | 4.96 | 4.96 | 4.90 | 4.91 | 4.89 | qfq | 6,692,400 | 32,911,361 | -1.01% |
| 2025-12-01 | 4.93 | 4.97 | 4.93 | 4.96 | 4.94 | qfq | 7,411,400 | 36,716,099 | 0.20% |
| 2025-11-28 | 4.92 | 4.95 | 4.89 | 4.95 | 4.93 | qfq | 6,536,863 | 32,145,006 | 0.81% |
| 2025-11-27 | 4.92 | 4.95 | 4.91 | 4.91 | 4.89 | qfq | 6,323,424 | 31,147,180 | -0.41% |
| 2025-11-26 | 4.98 | 5.00 | 4.92 | 4.93 | 4.91 | qfq | 9,451,737 | 46,840,835 | -1.20% |
| 2025-11-25 | 5.00 | 5.04 | 4.96 | 4.99 | 4.96 | qfq | 9,371,400 | 46,892,765 | -0.20% |
| 2025-11-24 | 4.92 | 5.02 | 4.87 | 5.00 | 4.97 | qfq | 13,472,005 | 66,645,701 | 1.83% |
| 2025-11-21 | 5.00 | 5.02 | 4.88 | 4.91 | 4.89 | qfq | 19,912,295 | 98,306,620 | -2.19% |
| 2025-11-20 | 5.11 | 5.13 | 5.01 | 5.02 | 4.99 | qfq | 12,140,900 | 61,284,617 | -1.57% |
| 2025-11-19 | 5.21 | 5.21 | 5.07 | 5.10 | 5.07 | qfq | 15,538,540 | 79,622,992 | -2.11% |
| 2025-11-18 | 5.29 | 5.30 | 5.18 | 5.21 | 5.18 | qfq | 19,273,103 | 100,599,734 | -1.88% |
| 2025-11-17 | 5.28 | 5.32 | 5.25 | 5.31 | 5.28 | qfq | 18,989,792 | 100,495,197 | 0.19% |
| 2025-11-14 | 5.21 | 5.37 | 5.20 | 5.30 | 5.27 | qfq | 29,583,714 | 156,228,292 | 1.34% |
| 2025-11-13 | 5.22 | 5.23 | 5.19 | 5.23 | 5.20 | qfq | 11,870,763 | 61,858,808 | 0.00% |
| 2025-11-12 | 5.30 | 5.30 | 5.19 | 5.23 | 5.20 | qfq | 15,396,880 | 80,538,146 | -0.95% |
| 2025-11-11 | 5.19 | 5.30 | 5.19 | 5.28 | 5.25 | qfq | 22,402,003 | 117,960,225 | 1.34% |
| 2025-11-10 | 5.20 | 5.22 | 5.17 | 5.21 | 5.18 | qfq | 12,061,080 | 62,618,927 | 0.19% |
| 2025-11-07 | 5.20 | 5.23 | 5.18 | 5.20 | 5.17 | qfq | 10,908,800 | 56,767,111 | -0.19% |
| 2025-11-06 | 5.25 | 5.25 | 5.19 | 5.21 | 5.18 | qfq | 13,461,183 | 70,132,498 | -0.95% |
| 2025-11-05 | 5.24 | 5.26 | 5.19 | 5.26 | 5.23 | qfq | 15,972,344 | 83,493,760 | 0.19% |
| 2025-11-04 | 5.24 | 5.33 | 5.20 | 5.25 | 5.22 | qfq | 23,667,132 | 124,642,234 | 0.19% |
| 2025-11-03 | 5.19 | 5.24 | 5.14 | 5.24 | 5.21 | qfq | 17,048,268 | 88,613,131 | 0.96% |
| 2025-10-31 | 5.20 | 5.24 | 5.15 | 5.19 | 5.16 | qfq | 23,839,215 | 123,755,917 | -0.76% |
| 2025-10-30 | 5.09 | 5.38 | 5.06 | 5.23 | 5.20 | qfq | 50,058,028 | 262,179,184 | 2.75% |
| 2025-10-29 | 5.10 | 5.12 | 5.06 | 5.09 | 5.06 | qfq | 14,987,001 | 76,101,989 | -0.20% |
| 2025-10-28 | 5.12 | 5.12 | 5.08 | 5.10 | 5.07 | qfq | 10,810,146 | 55,085,777 | -0.39% |
| 2025-10-27 | 5.12 | 5.13 | 5.08 | 5.12 | 5.09 | qfq | 14,728,281 | 75,163,761 | 0.39% |
| 2025-10-24 | 5.12 | 5.15 | 5.08 | 5.10 | 5.07 | qfq | 13,808,323 | 70,648,969 | -0.20% |
| 2025-10-23 | 5.12 | 5.12 | 5.05 | 5.11 | 5.08 | qfq | 15,174,287 | 77,088,585 | -0.20% |
| 2025-10-22 | 5.11 | 5.15 | 5.08 | 5.12 | 5.09 | qfq | 12,379,220 | 63,401,011 | 0.20% |
| 2025-10-21 | 5.06 | 5.12 | 5.01 | 5.11 | 5.08 | qfq | 19,995,685 | 101,622,173 | 0.99% |
| 2025-10-20 | 4.96 | 5.06 | 4.95 | 5.06 | 5.03 | qfq | 14,084,331 | 70,807,062 | 2.02% |
| 2025-10-17 | 5.08 | 5.08 | 4.95 | 4.96 | 4.94 | qfq | 15,019,419 | 75,100,176 | -2.17% |
| 2025-10-16 | 5.16 | 5.17 | 5.05 | 5.07 | 5.04 | qfq | 15,167,775 | 77,241,894 | -1.55% |
| 2025-10-15 | 5.15 | 5.18 | 5.11 | 5.15 | 5.12 | qfq | 14,301,972 | 73,567,000 | 0.39% |
| 2025-10-14 | 5.09 | 5.16 | 5.08 | 5.13 | 5.10 | qfq | 16,995,952 | 87,145,643 | 0.59% |
| 2025-10-13 | 5.02 | 5.10 | 4.96 | 5.10 | 5.07 | qfq | 16,808,193 | 84,981,189 | -0.58% |
| 2025-10-10 | 5.05 | 5.15 | 5.03 | 5.13 | 5.10 | qfq | 20,365,415 | 104,287,015 | 1.18% |
| 2025-10-09 | 5.04 | 5.08 | 5.03 | 5.07 | 5.04 | qfq | 14,489,757 | 73,192,813 | 0.80% |
| 2025-09-30 | 5.07 | 5.08 | 5.03 | 5.03 | 5.00 | qfq | 11,457,577 | 57,819,994 | -0.59% |
| 2025-09-29 | 4.98 | 5.07 | 4.90 | 5.06 | 5.03 | qfq | 18,135,701 | 90,757,293 | 1.40% |
| 2025-09-26 | 4.94 | 5.05 | 4.89 | 4.99 | 4.96 | qfq | 19,765,322 | 98,684,891 | 0.60% |
| 2025-09-25 | 5.03 | 5.04 | 4.94 | 4.96 | 4.94 | qfq | 16,421,242 | 81,758,478 | -1.59% |
| 2025-09-24 | 4.99 | 5.04 | 4.94 | 5.04 | 5.01 | qfq | 14,625,424 | 73,257,810 | 0.60% |
| 2025-09-23 | 5.03 | 5.11 | 4.92 | 5.01 | 4.98 | qfq | 28,872,038 | 144,309,453 | 0.00% |
| 2025-09-22 | 5.04 | 5.05 | 4.96 | 5.01 | 4.98 | qfq | 18,491,627 | 92,425,108 | -0.60% |
| 2025-09-19 | 5.10 | 5.12 | 5.00 | 5.04 | 5.01 | qfq | 21,117,019 | 106,335,039 | -0.79% |
| 2025-09-18 | 5.20 | 5.20 | 5.03 | 5.08 | 5.05 | qfq | 25,930,733 | 133,136,235 | -1.93% |
| 2025-09-17 | 5.20 | 5.22 | 5.16 | 5.18 | 5.15 | qfq | 15,561,481 | 80,707,360 | -0.77% |
| 2025-09-16 | 5.15 | 5.24 | 5.12 | 5.22 | 5.19 | qfq | 21,153,008 | 109,790,413 | 1.36% |
| 2025-09-15 | 5.20 | 5.21 | 5.12 | 5.15 | 5.12 | qfq | 19,753,149 | 101,736,344 | -1.15% |
| 2025-09-12 | 5.25 | 5.28 | 5.20 | 5.21 | 5.18 | qfq | 23,494,060 | 122,894,472 | -1.14% |
| 2025-09-11 | 5.26 | 5.27 | 5.17 | 5.27 | 5.24 | qfq | 19,759,552 | 103,160,334 | 0.38% |
| 2025-09-10 | 5.22 | 5.26 | 5.19 | 5.25 | 5.22 | qfq | 13,889,675 | 72,599,354 | 0.19% |
| 2025-09-09 | 5.33 | 5.33 | 5.22 | 5.24 | 5.21 | qfq | 17,361,675 | 91,393,949 | -1.69% |
| 2025-09-08 | 5.28 | 5.33 | 5.25 | 5.33 | 5.30 | qfq | 16,506,242 | 87,500,710 | 1.14% |
| 2025-09-05 | 5.25 | 5.28 | 5.16 | 5.27 | 5.24 | qfq | 19,562,400 | 102,447,390 | 0.76% |
| 2025-09-04 | 5.21 | 5.29 | 5.17 | 5.23 | 5.20 | qfq | 22,425,317 | 117,537,136 | 0.19% |
| 2025-09-03 | 5.38 | 5.40 | 5.19 | 5.22 | 5.19 | qfq | 25,925,215 | 137,065,041 | -2.97% |
| 2025-09-02 | 5.48 | 5.48 | 5.31 | 5.38 | 5.35 | qfq | 30,397,296 | 163,071,662 | -1.65% |
| 2025-09-01 | 5.47 | 5.51 | 5.43 | 5.47 | 5.44 | qfq | 25,114,775 | 137,102,105 | -0.55% |
| 2025-08-29 | 5.57 | 5.62 | 5.49 | 5.50 | 5.47 | qfq | 25,224,760 | 139,401,636 | -1.08% |
| 2025-08-28 | 5.50 | 5.57 | 5.28 | 5.56 | 5.53 | qfq | 49,341,779 | 268,679,319 | 0.72% |
| 2025-08-27 | 5.73 | 5.74 | 5.51 | 5.52 | 5.49 | qfq | 42,767,912 | 241,152,853 | -2.99% |
| 2025-08-26 | 5.75 | 5.75 | 5.66 | 5.69 | 5.66 | qfq | 40,266,796 | 228,996,576 | -1.73% |
| 2025-08-25 | 5.86 | 5.87 | 5.74 | 5.79 | 5.76 | qfq | 53,880,793 | 311,447,381 | -1.36% |
| 2025-08-22 | 5.85 | 5.87 | 5.74 | 5.87 | 5.84 | qfq | 49,182,471 | 284,887,272 | 0.00% |
| 2025-08-21 | 5.92 | 5.97 | 5.84 | 5.87 | 5.84 | qfq | 45,836,125 | 270,055,849 | -1.51% |
| 2025-08-20 | 6.10 | 6.10 | 5.85 | 5.96 | 5.93 | qfq | 85,840,790 | 509,413,661 | -3.25% |
| 2025-08-19 | 5.77 | 6.20 | 5.72 | 6.16 | 6.13 | qfq | 139,535,857 | 833,837,525 | 7.13% |
| 2025-08-18 | 5.74 | 5.80 | 5.70 | 5.75 | 5.72 | qfq | 66,103,112 | 379,701,485 | 0.70% |
| 2025-08-15 | 5.79 | 5.81 | 5.68 | 5.71 | 5.68 | qfq | 70,621,551 | 404,173,079 | -0.52% |
| 2025-08-14 | 5.92 | 6.14 | 5.74 | 5.74 | 5.71 | qfq | 117,134,056 | 688,047,454 | -3.37% |
| 2025-08-13 | 5.97 | 6.14 | 5.85 | 5.94 | 5.91 | qfq | 138,651,512 | 824,998,860 | -0.17% |
| 2025-08-12 | 6.03 | 6.40 | 5.92 | 5.95 | 5.92 | qfq | 227,040,198 | 1,388,642,253 | -0.83% |
| 2025-08-11 | 5.60 | 6.00 | 5.51 | 6.00 | 5.97 | qfq | 149,684,555 | 873,657,772 | 10.09% |
| 2025-08-08 | 5.20 | 5.55 | 5.16 | 5.45 | 5.42 | qfq | 106,433,519 | 573,230,167 | 4.81% |
| 2025-08-07 | 5.23 | 5.27 | 5.14 | 5.20 | 5.17 | qfq | 31,109,152 | 161,131,145 | -0.57% |
| 2025-08-06 | 5.12 | 5.33 | 5.11 | 5.23 | 5.20 | qfq | 59,123,181 | 308,938,507 | 2.15% |
| 2025-08-05 | 5.07 | 5.13 | 5.05 | 5.12 | 5.09 | qfq | 32,393,087 | 164,922,455 | 0.79% |
| 2025-08-04 | 4.94 | 5.09 | 4.91 | 5.08 | 5.05 | qfq | 31,880,460 | 160,416,556 | 2.42% |
| 2025-08-01 | 4.95 | 5.01 | 4.94 | 4.96 | 4.94 | qfq | 21,946,270 | 108,946,786 | -0.20% |
| 2025-07-31 | 5.05 | 5.09 | 4.95 | 4.97 | 4.95 | qfq | 36,756,392 | 183,889,254 | -2.36% |
| 2025-07-30 | 5.11 | 5.23 | 5.03 | 5.09 | 5.06 | qfq | 49,099,438 | 250,389,021 | -1.55% |
| 2025-07-29 | 5.12 | 5.33 | 5.06 | 5.17 | 5.14 | qfq | 77,215,831 | 400,618,272 | 1.77% |
| 2025-07-28 | 5.01 | 5.12 | 4.96 | 5.08 | 5.05 | qfq | 38,041,156 | 192,496,802 | 1.40% |
| 2025-07-25 | 4.98 | 5.15 | 4.95 | 5.01 | 4.98 | qfq | 57,231,512 | 289,351,373 | 0.40% |
| 2025-07-24 | 4.95 | 5.02 | 4.95 | 4.99 | 4.96 | qfq | 26,816,400 | 133,629,939 | 0.40% |
| 2025-07-23 | 5.04 | 5.09 | 4.96 | 4.97 | 4.95 | qfq | 38,328,780 | 191,816,389 | -2.17% |
| 2025-07-22 | 5.08 | 5.14 | 5.03 | 5.08 | 5.05 | qfq | 41,981,828 | 213,025,964 | 0.00% |
| 2025-07-21 | 4.99 | 5.09 | 4.98 | 5.08 | 5.05 | qfq | 47,613,499 | 240,359,013 | 1.60% |
| 2025-07-18 | 4.92 | 5.01 | 4.87 | 5.00 | 4.97 | qfq | 34,652,640 | 170,872,760 | 1.83% |
| 2025-07-17 | 4.90 | 4.92 | 4.86 | 4.91 | 4.89 | qfq | 20,077,226 | 98,221,033 | 0.41% |
| 2025-07-16 | 4.90 | 4.93 | 4.85 | 4.89 | 4.87 | qfq | 21,294,940 | 104,184,201 | -0.20% |
| 2025-07-15 | 5.04 | 5.04 | 4.85 | 4.90 | 4.88 | qfq | 39,288,672 | 192,711,967 | -2.58% |
| 2025-07-14 | 4.90 | 5.14 | 4.90 | 5.03 | 5.00 | qfq | 56,346,132 | 284,399,200 | 2.65% |
| 2025-07-11 | 4.91 | 4.94 | 4.86 | 4.90 | 4.88 | qfq | 28,926,260 | 141,573,552 | -0.20% |
| 2025-07-10 | 4.95 | 4.95 | 4.86 | 4.91 | 4.87 | qfq | 32,537,060 | 159,226,863 | -0.61% |
| 2025-07-09 | 4.94 | 5.06 | 4.93 | 4.94 | 4.90 | qfq | 48,909,851 | 244,075,443 | 0.00% |
| 2025-07-08 | 4.96 | 4.96 | 4.90 | 4.94 | 4.90 | qfq | 26,003,040 | 128,020,969 | -0.40% |
| 2025-07-07 | 4.89 | 4.96 | 4.87 | 4.96 | 4.92 | qfq | 25,112,996 | 123,810,224 | 1.43% |
| 2025-07-04 | 4.94 | 4.97 | 4.87 | 4.89 | 4.85 | qfq | 29,635,963 | 145,516,685 | -1.41% |
| 2025-07-03 | 4.97 | 5.02 | 4.89 | 4.96 | 4.92 | qfq | 39,969,004 | 197,594,385 | -0.40% |
| 2025-07-02 | 5.04 | 5.12 | 4.96 | 4.98 | 4.94 | qfq | 55,402,778 | 278,417,359 | -1.39% |
| 2025-07-01 | 5.00 | 5.10 | 4.92 | 5.05 | 5.01 | qfq | 62,292,891 | 311,981,632 | 1.00% |
| 2025-06-30 | 4.90 | 5.06 | 4.88 | 5.00 | 4.96 | qfq | 67,479,172 | 336,892,018 | 2.67% |
| 2025-06-27 | 4.83 | 4.95 | 4.73 | 4.87 | 4.83 | qfq | 53,159,236 | 257,821,175 | 1.25% |
| 2025-06-26 | 4.82 | 4.94 | 4.76 | 4.81 | 4.77 | qfq | 75,860,613 | 368,184,922 | 1.91% |
| 2025-06-25 | 4.66 | 4.80 | 4.65 | 4.72 | 4.68 | qfq | 37,729,300 | 178,296,327 | 1.07% |
| 2025-06-24 | 4.63 | 4.70 | 4.62 | 4.67 | 4.63 | qfq | 24,727,251 | 115,337,084 | 1.30% |
| 2025-06-23 | 4.53 | 4.62 | 4.51 | 4.61 | 4.57 | qfq | 23,709,651 | 108,835,992 | 1.32% |
| 2025-06-20 | 4.59 | 4.66 | 4.53 | 4.55 | 4.51 | qfq | 26,751,940 | 122,581,695 | -0.44% |
| 2025-06-19 | 4.70 | 4.72 | 4.56 | 4.57 | 4.53 | qfq | 40,664,692 | 187,247,263 | -2.97% |
| 2025-06-18 | 4.73 | 4.81 | 4.70 | 4.71 | 4.67 | qfq | 27,619,060 | 130,706,543 | -1.05% |
| 2025-06-17 | 4.80 | 4.82 | 4.70 | 4.76 | 4.72 | qfq | 37,398,877 | 177,260,778 | -0.83% |
| 2025-06-16 | 4.75 | 4.84 | 4.73 | 4.80 | 4.76 | qfq | 28,708,620 | 137,588,952 | 1.05% |
| 2025-06-13 | 4.91 | 4.96 | 4.74 | 4.75 | 4.71 | qfq | 59,889,226 | 288,547,129 | -3.26% |
| 2025-06-12 | 4.95 | 5.05 | 4.87 | 4.91 | 4.87 | qfq | 52,352,121 | 258,798,097 | -1.60% |
| 2025-06-11 | 5.06 | 5.13 | 4.98 | 4.99 | 4.95 | qfq | 71,612,649 | 360,777,763 | -2.73% |
| 2025-06-10 | 4.89 | 5.39 | 4.86 | 5.13 | 5.09 | qfq | 125,226,062 | 644,187,472 | 4.48% |
| 2025-06-09 | 4.86 | 4.95 | 4.86 | 4.91 | 4.87 | qfq | 52,169,466 | 255,833,124 | 0.61% |
| 2025-06-06 | 5.01 | 5.04 | 4.87 | 4.88 | 4.84 | qfq | 76,332,379 | 376,138,495 | -3.75% |
| 2025-06-05 | 5.23 | 5.24 | 4.91 | 5.07 | 5.03 | qfq | 143,440,575 | 724,212,065 | -4.88% |
| 2025-06-04 | 5.39 | 5.54 | 5.30 | 5.33 | 5.29 | qfq | 122,385,094 | 658,412,587 | -2.91% |
| 2025-06-03 | 5.16 | 5.70 | 5.12 | 5.49 | 5.45 | qfq | 180,422,295 | 974,617,521 | 3.39% |
| 2025-05-30 | 5.09 | 5.62 | 4.92 | 5.31 | 5.27 | qfq | 222,617,215 | 1,169,606,864 | 3.91% |
| 2025-05-29 | 5.39 | 5.50 | 5.02 | 5.11 | 5.07 | qfq | 227,761,463 | 1,193,062,927 | -2.67% |
| 2025-05-28 | 4.76 | 5.25 | 4.75 | 5.25 | 5.21 | qfq | 157,285,907 | 799,017,565 | 10.06% |
| 2025-05-27 | 4.58 | 4.90 | 4.47 | 4.77 | 4.73 | qfq | 160,899,171 | 753,992,191 | 4.61% |
| 2025-05-26 | 4.63 | 4.77 | 4.54 | 4.56 | 4.52 | qfq | 172,897,960 | 799,753,659 | -5.39% |
| 2025-05-23 | 5.14 | 5.32 | 4.79 | 4.82 | 4.78 | qfq | 288,287,330 | 1,473,417,546 | -0.41% |
| 2025-05-22 | 4.36 | 4.84 | 4.36 | 4.84 | 4.80 | qfq | 107,939,674 | 507,995,333 | 10.00% |
| 2025-05-21 | 4.20 | 4.64 | 4.20 | 4.40 | 4.37 | qfq | 129,988,446 | 581,229,321 | 4.27% |
| 2025-05-20 | 4.23 | 4.23 | 4.17 | 4.22 | 4.19 | qfq | 14,489,241 | 60,805,948 | -0.24% |
| 2025-05-19 | 4.16 | 4.24 | 4.14 | 4.23 | 4.20 | qfq | 20,828,040 | 87,554,089 | 1.93% |
| 2025-05-16 | 4.11 | 4.19 | 4.10 | 4.15 | 4.12 | qfq | 18,764,080 | 78,043,756 | 0.73% |
| 2025-05-15 | 4.14 | 4.15 | 4.09 | 4.12 | 4.09 | qfq | 13,901,722 | 57,196,508 | -0.96% |
| 2025-05-14 | 4.20 | 4.20 | 4.13 | 4.16 | 4.13 | qfq | 15,810,625 | 65,693,769 | 0.24% |
| 2025-05-13 | 4.23 | 4.24 | 4.15 | 4.15 | 4.12 | qfq | 22,718,700 | 95,167,294 | -2.35% |
| 2025-05-12 | 4.16 | 4.34 | 4.15 | 4.25 | 4.22 | qfq | 32,373,335 | 137,488,268 | 2.16% |
| 2025-05-09 | 4.18 | 4.23 | 4.13 | 4.16 | 4.13 | qfq | 22,795,555 | 94,910,677 | -0.72% |
| 2025-05-08 | 4.14 | 4.21 | 4.12 | 4.19 | 4.16 | qfq | 20,617,295 | 86,077,807 | 0.72% |
| 2025-05-07 | 4.09 | 4.18 | 4.08 | 4.16 | 4.13 | qfq | 30,338,455 | 125,199,044 | 1.96% |
| 2025-05-06 | 4.02 | 4.08 | 4.01 | 4.08 | 4.05 | qfq | 18,583,220 | 75,487,715 | 2.00% |
| 2025-04-30 | 4.03 | 4.05 | 3.99 | 4.00 | 3.97 | qfq | 14,417,396 | 57,970,403 | -0.50% |
| 2025-04-29 | 3.96 | 4.03 | 3.94 | 4.02 | 3.99 | qfq | 14,457,876 | 57,921,602 | 2.03% |
| 2025-04-28 | 4.02 | 4.05 | 3.94 | 3.94 | 3.91 | qfq | 12,027,636 | 47,732,831 | -1.75% |
| 2025-04-25 | 4.02 | 4.05 | 3.97 | 4.01 | 3.98 | qfq | 12,479,320 | 50,040,209 | -0.25% |
| 2025-04-24 | 4.06 | 4.06 | 3.98 | 4.02 | 3.99 | qfq | 17,421,520 | 69,958,021 | -0.99% |
| 2025-04-23 | 4.00 | 4.08 | 3.99 | 4.06 | 4.03 | qfq | 21,305,702 | 86,174,407 | 1.25% |
| 2025-04-22 | 4.00 | 4.03 | 3.96 | 4.01 | 3.98 | qfq | 15,010,061 | 59,948,695 | 0.25% |
| 2025-04-21 | 3.87 | 4.07 | 3.87 | 4.00 | 3.97 | qfq | 24,958,885 | 99,407,881 | 2.56% |
| 2025-04-18 | 3.85 | 3.91 | 3.84 | 3.90 | 3.87 | qfq | 12,988,020 | 50,320,269 | 1.04% |
| 2025-04-17 | 3.84 | 3.91 | 3.82 | 3.86 | 3.83 | qfq | 11,987,529 | 46,489,706 | 0.00% |
| 2025-04-16 | 3.91 | 3.92 | 3.80 | 3.86 | 3.83 | qfq | 19,924,522 | 76,690,815 | -1.53% |
| 2025-04-15 | 4.00 | 4.01 | 3.88 | 3.92 | 3.89 | qfq | 22,633,009 | 88,804,403 | -1.75% |
| 2025-04-14 | 3.93 | 4.08 | 3.92 | 3.99 | 3.96 | qfq | 36,081,259 | 144,490,404 | 2.05% |
| 2025-04-11 | 3.86 | 3.97 | 3.83 | 3.91 | 3.88 | qfq | 27,624,407 | 108,213,152 | 1.56% |
| 2025-04-10 | 3.82 | 3.92 | 3.82 | 3.85 | 3.82 | qfq | 36,460,070 | 141,438,740 | -0.26% |
| 2025-04-09 | 3.66 | 3.93 | 3.61 | 3.86 | 3.83 | qfq | 47,925,440 | 180,461,921 | 6.93% |
| 2025-04-08 | 3.47 | 3.64 | 3.47 | 3.61 | 3.58 | qfq | 28,124,874 | 100,553,961 | 1.69% |
| 2025-04-07 | 3.66 | 3.79 | 3.55 | 3.55 | 3.52 | qfq | 37,688,548 | 136,665,700 | -9.90% |
| 2025-04-03 | 3.89 | 3.98 | 3.88 | 3.94 | 3.91 | qfq | 16,380,646 | 64,556,902 | 0.51% |
| 2025-04-02 | 3.98 | 3.98 | 3.91 | 3.92 | 3.89 | qfq | 11,999,000 | 47,250,197 | -1.01% |
| 2025-04-01 | 3.98 | 4.02 | 3.95 | 3.96 | 3.93 | qfq | 17,149,925 | 68,268,949 | 0.00% |
| 2025-03-31 | 3.98 | 4.09 | 3.81 | 3.96 | 3.93 | qfq | 36,801,274 | 144,651,487 | -1.25% |
| 2025-03-28 | 4.12 | 4.15 | 3.98 | 4.01 | 3.98 | qfq | 36,017,141 | 145,419,415 | -2.91% |
| 2025-03-27 | 4.20 | 4.22 | 4.10 | 4.13 | 4.10 | qfq | 27,154,490 | 112,626,449 | -2.13% |
| 2025-03-26 | 4.19 | 4.34 | 4.18 | 4.22 | 4.19 | qfq | 31,581,240 | 134,473,346 | -0.71% |
| 2025-03-25 | 4.19 | 4.35 | 4.14 | 4.25 | 4.22 | qfq | 45,840,665 | 195,302,824 | 1.67% |
| 2025-03-24 | 4.30 | 4.39 | 4.10 | 4.18 | 4.15 | qfq | 47,023,325 | 197,546,147 | -3.24% |
| 2025-03-21 | 4.41 | 4.48 | 4.30 | 4.32 | 4.29 | qfq | 88,105,118 | 385,131,203 | -4.85% |
| 2025-03-20 | 4.15 | 4.57 | 4.14 | 4.54 | 4.50 | qfq | 122,188,980 | 534,503,984 | 9.40% |
| 2025-03-19 | 4.01 | 4.21 | 3.99 | 4.15 | 4.12 | qfq | 43,238,671 | 178,017,417 | 2.98% |
| 2025-03-18 | 4.06 | 4.06 | 4.00 | 4.03 | 4.00 | qfq | 13,523,600 | 54,363,961 | -0.74% |
| 2025-03-17 | 4.03 | 4.06 | 4.01 | 4.06 | 4.03 | qfq | 14,174,000 | 57,253,578 | 0.74% |
| 2025-03-14 | 4.01 | 4.03 | 3.96 | 4.03 | 4.00 | qfq | 18,489,240 | 73,943,525 | 0.25% |
| 2025-03-13 | 4.04 | 4.09 | 3.96 | 4.02 | 3.99 | qfq | 19,147,703 | 76,772,431 | -0.74% |
| 2025-03-12 | 3.98 | 4.22 | 3.97 | 4.05 | 4.02 | qfq | 39,457,873 | 162,093,878 | 1.76% |
| 2025-03-11 | 3.88 | 3.98 | 3.87 | 3.98 | 3.95 | qfq | 21,955,440 | 86,657,357 | 2.05% |
| 2025-03-10 | 3.88 | 3.94 | 3.88 | 3.90 | 3.87 | qfq | 14,471,100 | 56,611,024 | 0.52% |
| 2025-03-07 | 3.89 | 3.94 | 3.85 | 3.88 | 3.85 | qfq | 12,842,271 | 50,029,101 | -0.26% |
| 2025-03-06 | 3.88 | 3.91 | 3.86 | 3.89 | 3.86 | qfq | 14,026,274 | 54,458,694 | 0.00% |
| 2025-03-05 | 3.91 | 3.92 | 3.82 | 3.89 | 3.86 | qfq | 10,589,040 | 40,850,675 | -0.51% |
| 2025-03-04 | 3.85 | 3.92 | 3.84 | 3.91 | 3.88 | qfq | 11,112,890 | 43,261,975 | 1.56% |
| 2025-03-03 | 3.85 | 3.92 | 3.83 | 3.85 | 3.82 | qfq | 11,453,580 | 44,403,207 | -0.26% |
| 2025-02-28 | 3.95 | 3.95 | 3.84 | 3.86 | 3.83 | qfq | 12,032,125 | 46,869,978 | -2.28% |
| 2025-02-27 | 3.99 | 4.00 | 3.89 | 3.95 | 3.92 | qfq | 14,069,280 | 55,345,877 | -0.75% |
| 2025-02-26 | 3.95 | 4.01 | 3.95 | 3.98 | 3.95 | qfq | 15,931,620 | 63,465,812 | 0.76% |
| 2025-02-25 | 3.96 | 3.99 | 3.93 | 3.95 | 3.92 | qfq | 13,520,300 | 53,548,021 | -1.00% |
| 2025-02-24 | 3.94 | 4.00 | 3.92 | 3.99 | 3.96 | qfq | 17,236,045 | 68,364,968 | 1.27% |
| 2025-02-21 | 3.93 | 3.95 | 3.89 | 3.94 | 3.91 | qfq | 11,012,882 | 43,179,071 | -0.25% |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | 3.92 | qfq | 13,437,369 | 52,775,984 | 0.51% |
| 2025-02-19 | 3.84 | 3.97 | 3.81 | 3.93 | 3.90 | qfq | 15,739,935 | 61,540,460 | 2.61% |
| 2025-02-18 | 3.89 | 3.90 | 3.80 | 3.83 | 3.80 | qfq | 11,490,120 | 44,283,933 | -2.05% |
| 2025-02-17 | 3.87 | 3.91 | 3.85 | 3.91 | 3.88 | qfq | 11,051,991 | 42,884,124 | 1.30% |
| 2025-02-14 | 3.91 | 3.91 | 3.85 | 3.86 | 3.83 | qfq | 10,867,745 | 42,106,618 | -1.03% |
| 2025-02-13 | 3.97 | 3.98 | 3.89 | 3.90 | 3.87 | qfq | 13,750,800 | 53,887,455 | -1.76% |
| 2025-02-12 | 3.97 | 4.01 | 3.94 | 3.97 | 3.94 | qfq | 11,933,148 | 47,397,599 | -0.75% |
| 2025-02-11 | 4.00 | 4.08 | 3.97 | 4.00 | 3.97 | qfq | 20,407,026 | 81,866,803 | 0.50% |
| 2025-02-10 | 3.88 | 4.06 | 3.88 | 3.98 | 3.95 | qfq | 24,206,200 | 96,360,744 | 3.38% |
| 2025-02-07 | 3.83 | 3.88 | 3.81 | 3.85 | 3.82 | qfq | 13,657,272 | 52,617,377 | 0.52% |
| 2025-02-06 | 3.74 | 3.87 | 3.70 | 3.83 | 3.80 | qfq | 17,673,054 | 67,102,550 | 2.41% |
| 2025-02-05 | 3.75 | 3.78 | 3.71 | 3.74 | 3.71 | qfq | 9,656,111 | 36,010,398 | -0.53% |
| 2025-01-27 | 3.74 | 3.81 | 3.72 | 3.76 | 3.73 | qfq | 13,057,980 | 49,086,208 | 0.80% |
| 2025-01-24 | 3.72 | 3.74 | 3.68 | 3.73 | 3.70 | qfq | 9,468,830 | 35,152,496 | 0.54% |
| 2025-01-23 | 3.75 | 3.78 | 3.70 | 3.71 | 3.68 | qfq | 7,358,076 | 27,591,324 | 0.00% |
| 2025-01-22 | 3.76 | 3.76 | 3.70 | 3.71 | 3.68 | qfq | 6,986,900 | 25,954,996 | -1.07% |
| 2025-01-21 | 3.82 | 3.82 | 3.74 | 3.75 | 3.72 | qfq | 7,730,500 | 29,101,274 | -1.06% |
| 2025-01-20 | 3.75 | 3.81 | 3.74 | 3.79 | 3.76 | qfq | 8,764,322 | 33,196,461 | 1.07% |
| 2025-01-17 | 3.72 | 3.85 | 3.71 | 3.75 | 3.72 | qfq | 13,508,321 | 51,103,314 | 0.54% |
| 2025-01-16 | 3.75 | 3.79 | 3.71 | 3.73 | 3.70 | qfq | 9,229,040 | 34,612,566 | 0.00% |
| 2025-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | 3.70 | qfq | 7,437,960 | 27,785,586 | -0.53% |
| 2025-01-14 | 3.62 | 3.75 | 3.62 | 3.75 | 3.72 | qfq | 12,299,169 | 45,643,470 | 3.59% |
| 2025-01-13 | 3.61 | 3.64 | 3.53 | 3.62 | 3.59 | qfq | 8,557,248 | 30,766,564 | 0.28% |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.61 | 3.58 | qfq | 10,490,700 | 38,383,345 | -2.17% |
| 2025-01-09 | 3.66 | 3.70 | 3.64 | 3.69 | 3.66 | qfq | 8,844,163 | 32,521,000 | 0.82% |
| 2025-01-08 | 3.68 | 3.70 | 3.58 | 3.66 | 3.63 | qfq | 11,520,420 | 41,899,457 | -0.54% |
| 2025-01-07 | 3.60 | 3.68 | 3.59 | 3.68 | 3.65 | qfq | 11,363,060 | 41,182,516 | 2.51% |
| 2025-01-06 | 3.59 | 3.62 | 3.50 | 3.59 | 3.56 | qfq | 11,082,458 | 39,585,743 | 0.00% |
| 2025-01-03 | 3.71 | 3.73 | 3.57 | 3.59 | 3.56 | qfq | 16,869,189 | 61,244,733 | -2.71% |
| 2025-01-02 | 3.80 | 3.82 | 3.66 | 3.69 | 3.66 | qfq | 16,957,900 | 63,486,499 | -2.89% |
| 2024-12-31 | 3.89 | 3.90 | 3.79 | 3.80 | 3.77 | qfq | 12,991,883 | 49,831,274 | -1.81% |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.87 | 3.84 | qfq | 15,776,300 | 61,033,167 | -2.03% |
| 2024-12-27 | 3.90 | 3.97 | 3.86 | 3.95 | 3.92 | qfq | 16,003,900 | 62,984,174 | 1.80% |
| 2024-12-26 | 3.86 | 3.95 | 3.85 | 3.88 | 3.85 | qfq | 15,618,580 | 60,853,513 | 0.26% |
| 2024-12-25 | 4.05 | 4.07 | 3.84 | 3.87 | 3.84 | qfq | 27,723,500 | 108,293,788 | -4.91% |
| 2024-12-24 | 3.94 | 4.08 | 3.94 | 4.07 | 4.04 | qfq | 26,732,738 | 107,839,941 | 3.30% |
| 2024-12-23 | 4.15 | 4.16 | 3.93 | 3.94 | 3.91 | qfq | 28,412,505 | 114,053,896 | -5.06% |
| 2024-12-20 | 4.13 | 4.20 | 4.09 | 4.15 | 4.12 | qfq | 21,515,060 | 89,227,963 | 0.00% |
| 2024-12-19 | 4.06 | 4.20 | 4.01 | 4.15 | 4.12 | qfq | 31,158,913 | 128,894,713 | 2.22% |
| 2024-12-18 | 4.04 | 4.16 | 3.98 | 4.06 | 4.03 | qfq | 25,710,786 | 105,105,577 | 1.50% |
| 2024-12-17 | 4.17 | 4.17 | 3.98 | 4.00 | 3.97 | qfq | 23,487,593 | 95,062,435 | -3.85% |
| 2024-12-16 | 4.17 | 4.22 | 4.12 | 4.16 | 4.13 | qfq | 17,379,898 | 72,403,668 | -0.24% |
| 2024-12-13 | 4.27 | 4.30 | 4.16 | 4.17 | 4.14 | qfq | 21,581,992 | 90,744,606 | -2.80% |
| 2024-12-12 | 4.27 | 4.30 | 4.22 | 4.29 | 4.26 | qfq | 22,585,842 | 96,173,619 | 0.94% |
| 2024-12-11 | 4.19 | 4.25 | 4.18 | 4.25 | 4.22 | qfq | 18,173,784 | 76,873,903 | 1.19% |
| 2024-12-10 | 4.30 | 4.34 | 4.19 | 4.20 | 4.17 | qfq | 28,437,563 | 120,848,649 | -0.47% |
| 2024-12-09 | 4.39 | 4.39 | 4.18 | 4.22 | 4.19 | qfq | 38,852,426 | 165,430,501 | -2.54% |
| 2024-12-06 | 4.21 | 4.36 | 4.18 | 4.33 | 4.30 | qfq | 52,956,244 | 227,095,252 | 2.61% |
| 2024-12-05 | 4.15 | 4.31 | 4.14 | 4.22 | 4.19 | qfq | 33,966,301 | 144,034,197 | 1.93% |
| 2024-12-04 | 4.16 | 4.20 | 4.11 | 4.14 | 4.11 | qfq | 20,215,791 | 84,186,166 | -1.19% |
| 2024-12-03 | 4.15 | 4.25 | 4.12 | 4.19 | 4.16 | qfq | 35,571,128 | 148,774,239 | 1.45% |
| 2024-12-02 | 4.05 | 4.16 | 4.05 | 4.13 | 4.10 | qfq | 28,483,578 | 117,480,738 | 2.23% |
| 2024-11-29 | 4.05 | 4.10 | 3.98 | 4.04 | 4.01 | qfq | 18,647,710 | 75,174,765 | -0.25% |
| 2024-11-28 | 3.96 | 4.14 | 3.94 | 4.05 | 4.02 | qfq | 27,566,380 | 111,129,904 | 2.27% |
| 2024-11-27 | 3.95 | 3.96 | 3.82 | 3.96 | 3.93 | qfq | 14,873,625 | 57,772,516 | 0.76% |
| 2024-11-26 | 3.95 | 3.98 | 3.92 | 3.93 | 3.90 | qfq | 10,858,780 | 42,896,343 | -0.51% |
| 2024-11-25 | 3.91 | 3.96 | 3.85 | 3.95 | 3.92 | qfq | 16,091,380 | 62,979,716 | 1.02% |
| 2024-11-22 | 4.00 | 4.06 | 3.89 | 3.91 | 3.88 | qfq | 20,557,552 | 82,052,546 | -2.25% |
| 2024-11-21 | 3.97 | 4.07 | 3.95 | 4.00 | 3.97 | qfq | 18,922,000 | 75,699,802 | 0.76% |
| 2024-11-20 | 3.93 | 3.97 | 3.92 | 3.97 | 3.94 | qfq | 14,070,580 | 55,582,299 | 1.02% |
| 2024-11-19 | 3.90 | 3.94 | 3.86 | 3.93 | 3.90 | qfq | 16,311,036 | 63,614,629 | 0.77% |
| 2024-11-18 | 3.92 | 4.00 | 3.88 | 3.90 | 3.87 | qfq | 23,997,252 | 94,382,174 | -0.26% |
| 2024-11-15 | 3.93 | 4.00 | 3.90 | 3.91 | 3.88 | qfq | 16,945,000 | 66,958,887 | -1.01% |
| 2024-11-14 | 4.07 | 4.08 | 3.95 | 3.95 | 3.92 | qfq | 18,030,873 | 72,095,836 | -2.71% |
| 2024-11-13 | 4.06 | 4.13 | 4.02 | 4.06 | 4.03 | qfq | 19,602,191 | 79,735,628 | -1.22% |
| 2024-11-12 | 4.17 | 4.19 | 4.06 | 4.11 | 4.08 | qfq | 27,298,600 | 112,912,727 | -1.44% |
| 2024-11-11 | 4.13 | 4.18 | 4.10 | 4.17 | 4.14 | qfq | 21,579,441 | 89,540,572 | 0.97% |
| 2024-11-08 | 4.24 | 4.25 | 4.10 | 4.13 | 4.10 | qfq | 29,565,669 | 123,036,477 | -1.43% |
| 2024-11-07 | 4.07 | 4.22 | 4.05 | 4.19 | 4.16 | qfq | 32,856,617 | 136,818,983 | 2.70% |
| 2024-11-06 | 4.08 | 4.12 | 4.03 | 4.08 | 4.05 | qfq | 27,333,716 | 111,707,726 | 0.00% |
| 2024-11-05 | 3.98 | 4.10 | 3.97 | 4.08 | 4.05 | qfq | 34,403,200 | 138,761,828 | 2.00% |
| 2024-11-04 | 3.98 | 4.04 | 3.96 | 4.00 | 3.97 | qfq | 15,070,767 | 60,207,354 | 1.01% |
| 2024-11-01 | 4.08 | 4.13 | 3.93 | 3.96 | 3.93 | qfq | 31,287,984 | 125,116,464 | -3.65% |
| 2024-10-31 | 4.09 | 4.18 | 4.05 | 4.11 | 4.08 | qfq | 31,780,675 | 130,715,572 | 0.74% |
| 2024-10-30 | 3.97 | 4.13 | 3.97 | 4.08 | 4.05 | qfq | 33,852,752 | 137,867,791 | 3.03% |
| 2024-10-29 | 4.02 | 4.04 | 3.93 | 3.96 | 3.93 | qfq | 27,338,490 | 108,553,761 | -1.00% |
| 2024-10-28 | 3.83 | 4.00 | 3.82 | 4.00 | 3.97 | qfq | 38,477,558 | 151,702,528 | 4.99% |
| 2024-10-25 | 3.82 | 3.85 | 3.80 | 3.81 | 3.78 | qfq | 20,679,411 | 79,058,348 | -0.52% |
| 2024-10-24 | 3.75 | 3.91 | 3.74 | 3.83 | 3.80 | qfq | 32,304,452 | 123,469,766 | 2.13% |
| 2024-10-23 | 3.76 | 3.79 | 3.72 | 3.75 | 3.72 | qfq | 19,264,102 | 72,488,389 | 0.00% |
| 2024-10-22 | 3.71 | 3.76 | 3.71 | 3.75 | 3.72 | qfq | 12,501,921 | 46,770,211 | 1.08% |
| 2024-10-21 | 3.70 | 3.74 | 3.68 | 3.71 | 3.68 | qfq | 14,942,579 | 55,490,998 | 0.82% |
| 2024-10-18 | 3.63 | 3.73 | 3.61 | 3.68 | 3.65 | qfq | 16,077,589 | 58,960,331 | 1.38% |
| 2024-10-17 | 3.70 | 3.74 | 3.62 | 3.63 | 3.60 | qfq | 13,525,470 | 49,710,872 | -1.89% |
| 2024-10-16 | 3.68 | 3.75 | 3.67 | 3.70 | 3.67 | qfq | 10,920,088 | 40,511,474 | -0.27% |
| 2024-10-15 | 3.78 | 3.80 | 3.70 | 3.71 | 3.68 | qfq | 15,795,234 | 59,240,056 | -1.85% |
| 2024-10-14 | 3.77 | 3.79 | 3.70 | 3.78 | 3.75 | qfq | 17,490,597 | 65,793,553 | 1.07% |
| 2024-10-11 | 3.91 | 3.91 | 3.73 | 3.74 | 3.71 | qfq | 23,982,889 | 90,927,706 | -4.10% |
| 2024-10-10 | 3.81 | 4.03 | 3.74 | 3.90 | 3.87 | qfq | 36,943,187 | 143,495,575 | 3.17% |
| 2024-10-09 | 4.00 | 4.00 | 3.74 | 3.78 | 3.75 | qfq | 37,828,831 | 146,091,746 | -6.20% |
| 2024-10-08 | 4.22 | 4.24 | 3.85 | 4.03 | 4.00 | qfq | 62,206,231 | 251,628,437 | 4.40% |
| 2024-09-30 | 3.69 | 3.89 | 3.62 | 3.86 | 3.83 | qfq | 50,103,736 | 188,992,416 | 7.52% |
| 2024-09-27 | 3.55 | 3.59 | 3.50 | 3.59 | 3.56 | qfq | 17,655,564 | 62,714,935 | 2.57% |
| 2024-09-26 | 3.42 | 3.51 | 3.41 | 3.50 | 3.47 | qfq | 15,040,282 | 52,181,718 | 1.45% |
| 2024-09-25 | 3.45 | 3.52 | 3.44 | 3.45 | 3.42 | qfq | 21,436,878 | 74,666,597 | 0.29% |
| 2024-09-24 | 3.39 | 3.44 | 3.37 | 3.44 | 3.41 | qfq | 18,566,939 | 63,291,671 | 1.78% |
| 2024-09-23 | 3.40 | 3.42 | 3.36 | 3.38 | 3.35 | qfq | 10,984,829 | 37,107,684 | -0.59% |
| 2024-09-20 | 3.45 | 3.47 | 3.37 | 3.40 | 3.37 | qfq | 21,107,449 | 71,895,302 | -1.45% |
| 2024-09-19 | 3.29 | 3.57 | 3.26 | 3.45 | 3.42 | qfq | 35,950,329 | 123,240,053 | 6.15% |
| 2024-09-18 | 3.31 | 3.38 | 3.24 | 3.25 | 3.22 | qfq | 13,435,144 | 44,190,310 | -1.52% |
| 2024-09-13 | 3.26 | 3.34 | 3.22 | 3.30 | 3.27 | qfq | 17,248,640 | 56,806,383 | 1.54% |
| 2024-09-12 | 3.17 | 3.29 | 3.17 | 3.25 | 3.22 | qfq | 12,625,716 | 40,976,106 | 1.56% |
| 2024-09-11 | 3.23 | 3.24 | 3.17 | 3.20 | 3.17 | qfq | 12,007,300 | 38,287,424 | -1.54% |
| 2024-09-10 | 3.34 | 3.38 | 3.20 | 3.25 | 3.22 | qfq | 22,719,794 | 74,066,174 | -1.81% |
| 2024-09-09 | 3.13 | 3.47 | 3.13 | 3.31 | 3.28 | qfq | 37,015,644 | 121,916,308 | 5.08% |
| 2024-09-06 | 3.12 | 3.18 | 3.12 | 3.15 | 3.13 | qfq | 8,584,398 | 27,052,085 | 0.32% |
| 2024-09-05 | 3.14 | 3.17 | 3.09 | 3.14 | 3.12 | qfq | 6,405,800 | 20,016,788 | 1.29% |
| 2024-09-04 | 3.08 | 3.12 | 3.06 | 3.10 | 3.08 | qfq | 5,145,400 | 15,900,543 | 0.32% |
| 2024-09-03 | 3.10 | 3.12 | 3.07 | 3.09 | 3.07 | qfq | 4,107,112 | 12,691,948 | -0.32% |
| 2024-09-02 | 3.12 | 3.14 | 3.09 | 3.10 | 3.08 | qfq | 5,025,960 | 15,657,003 | -0.64% |
| 2024-08-30 | 3.10 | 3.16 | 3.07 | 3.12 | 3.10 | qfq | 7,694,540 | 24,010,553 | 1.30% |
| 2024-08-29 | 3.06 | 3.09 | 3.05 | 3.08 | 3.06 | qfq | 3,731,846 | 11,480,782 | 0.33% |
| 2024-08-28 | 3.03 | 3.09 | 3.03 | 3.07 | 3.05 | qfq | 2,659,520 | 8,162,246 | 0.33% |
| 2024-08-27 | 3.10 | 3.11 | 3.05 | 3.06 | 3.04 | qfq | 4,259,140 | 13,066,225 | -1.61% |
| 2024-08-26 | 3.11 | 3.11 | 3.07 | 3.11 | 3.09 | qfq | 3,624,000 | 11,233,521 | 0.65% |
| 2024-08-23 | 3.08 | 3.10 | 3.05 | 3.09 | 3.07 | qfq | 4,856,700 | 14,932,564 | 0.32% |
| 2024-08-22 | 3.11 | 3.15 | 3.08 | 3.08 | 3.06 | qfq | 4,255,000 | 13,225,890 | -1.28% |
| 2024-08-21 | 3.13 | 3.15 | 3.09 | 3.12 | 3.10 | qfq | 6,939,024 | 21,613,146 | -0.64% |
| 2024-08-20 | 3.27 | 3.27 | 3.13 | 3.14 | 3.12 | qfq | 10,961,120 | 34,864,725 | -4.27% |
| 2024-08-19 | 3.21 | 3.33 | 3.21 | 3.28 | 3.25 | qfq | 14,159,862 | 46,437,475 | 3.14% |
| 2024-08-16 | 3.25 | 3.25 | 3.18 | 3.18 | 3.15 | qfq | 5,230,444 | 16,766,041 | -1.55% |
| 2024-08-15 | 3.23 | 3.26 | 3.19 | 3.23 | 3.20 | qfq | 4,595,584 | 14,844,312 | 0.00% |
| 2024-08-14 | 3.22 | 3.25 | 3.21 | 3.23 | 3.20 | qfq | 3,546,500 | 11,472,687 | 0.31% |
| 2024-08-13 | 3.21 | 3.23 | 3.17 | 3.22 | 3.19 | qfq | 5,276,280 | 16,904,734 | 0.31% |
| 2024-08-12 | 3.25 | 3.25 | 3.20 | 3.21 | 3.18 | qfq | 5,248,000 | 16,890,467 | -1.23% |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.25 | 3.22 | qfq | 3,928,850 | 12,799,189 | -0.61% |
| 2024-08-08 | 3.25 | 3.28 | 3.20 | 3.27 | 3.24 | qfq | 6,061,891 | 19,688,761 | 0.62% |
| 2024-08-07 | 3.26 | 3.29 | 3.25 | 3.25 | 3.22 | qfq | 3,855,101 | 12,590,764 | -0.91% |
| 2024-08-06 | 3.25 | 3.28 | 3.24 | 3.28 | 3.25 | qfq | 6,754,992 | 22,029,507 | 1.55% |
| 2024-08-05 | 3.32 | 3.35 | 3.22 | 3.23 | 3.20 | qfq | 12,823,878 | 42,092,607 | -3.58% |
| 2024-08-02 | 3.33 | 3.40 | 3.31 | 3.35 | 3.32 | qfq | 13,671,751 | 45,787,850 | -0.59% |
| 2024-08-01 | 3.26 | 3.42 | 3.26 | 3.37 | 3.34 | qfq | 22,269,411 | 74,944,750 | 3.37% |
| 2024-07-31 | 3.20 | 3.28 | 3.19 | 3.26 | 3.23 | qfq | 9,149,190 | 29,713,475 | 1.88% |
| 2024-07-30 | 3.20 | 3.23 | 3.18 | 3.20 | 3.17 | qfq | 5,585,400 | 17,895,035 | -0.31% |
| 2024-07-29 | 3.18 | 3.23 | 3.17 | 3.21 | 3.18 | qfq | 7,717,081 | 24,676,890 | 1.26% |
| 2024-07-26 | 3.14 | 3.18 | 3.13 | 3.17 | 3.15 | qfq | 5,782,072 | 18,233,607 | 0.96% |
| 2024-07-25 | 3.10 | 3.15 | 3.08 | 3.14 | 3.12 | qfq | 6,183,774 | 19,310,542 | 1.29% |
| 2024-07-24 | 3.09 | 3.15 | 3.07 | 3.10 | 3.08 | qfq | 7,217,906 | 22,397,206 | -0.32% |
| 2024-07-23 | 3.10 | 3.20 | 3.09 | 3.11 | 3.09 | qfq | 11,310,633 | 35,543,098 | -0.32% |
| 2024-07-22 | 3.15 | 3.15 | 3.10 | 3.12 | 3.10 | qfq | 8,184,405 | 25,539,685 | -1.58% |
| 2024-07-19 | 3.08 | 3.21 | 3.04 | 3.17 | 3.15 | qfq | 13,347,250 | 41,914,502 | 2.92% |
| 2024-07-18 | 3.04 | 3.09 | 2.98 | 3.08 | 3.06 | qfq | 7,506,660 | 22,771,401 | 1.32% |
| 2024-07-17 | 3.05 | 3.06 | 3.02 | 3.04 | 3.02 | qfq | 3,093,000 | 9,407,635 | -0.33% |
| 2024-07-16 | 3.03 | 3.06 | 3.01 | 3.05 | 3.03 | qfq | 3,158,500 | 9,598,568 | 0.66% |
| 2024-07-15 | 3.07 | 3.08 | 3.02 | 3.03 | 3.01 | qfq | 5,067,940 | 15,404,384 | -0.98% |
| 2024-07-12 | 3.07 | 3.10 | 3.04 | 3.06 | 3.04 | qfq | 4,945,600 | 15,178,859 | 0.00% |
| 2024-07-11 | 3.05 | 3.07 | 3.02 | 3.06 | 3.04 | qfq | 10,028,200 | 30,629,369 | 2.34% |
| 2024-07-10 | 3.14 | 3.14 | 2.98 | 2.99 | 2.97 | qfq | 13,636,700 | 41,458,272 | -4.78% |
| 2024-07-09 | 3.09 | 3.14 | 3.04 | 3.14 | 3.12 | qfq | 6,790,959 | 20,980,205 | 1.29% |
| 2024-07-08 | 3.18 | 3.20 | 3.09 | 3.10 | 3.08 | qfq | 5,650,960 | 17,618,307 | -3.13% |
| 2024-07-05 | 3.18 | 3.21 | 3.14 | 3.20 | 3.17 | qfq | 3,495,282 | 11,100,181 | 0.63% |
| 2024-07-04 | 3.24 | 3.25 | 3.15 | 3.18 | 3.15 | qfq | 5,872,915 | 18,724,998 | -1.55% |
| 2024-07-03 | 3.25 | 3.26 | 3.22 | 3.23 | 3.20 | qfq | 4,635,370 | 15,006,489 | -0.92% |
| 2024-07-02 | 3.23 | 3.27 | 3.23 | 3.26 | 3.23 | qfq | 5,212,100 | 16,951,302 | 1.24% |
| 2024-07-01 | 3.21 | 3.24 | 3.19 | 3.22 | 3.19 | qfq | 4,225,600 | 13,577,374 | 0.31% |
| 2024-06-28 | 3.15 | 3.24 | 3.12 | 3.21 | 3.18 | qfq | 5,895,905 | 18,872,030 | 1.58% |
| 2024-06-27 | 3.17 | 3.19 | 3.15 | 3.16 | 3.14 | qfq | 3,499,620 | 11,071,613 | -0.94% |
| 2024-06-26 | 3.12 | 3.19 | 3.08 | 3.19 | 3.16 | qfq | 5,651,948 | 17,747,397 | 1.92% |
| 2024-06-25 | 3.08 | 3.17 | 3.08 | 3.13 | 3.11 | qfq | 6,422,640 | 20,119,498 | 1.29% |
| 2024-06-24 | 3.20 | 3.20 | 3.08 | 3.09 | 3.07 | qfq | 8,136,594 | 25,377,778 | -3.44% |
| 2024-06-21 | 3.19 | 3.22 | 3.16 | 3.20 | 3.17 | qfq | 3,764,700 | 12,010,961 | 0.31% |
| 2024-06-20 | 3.28 | 3.30 | 3.18 | 3.19 | 3.16 | qfq | 6,266,001 | 20,127,899 | -2.45% |
| 2024-06-19 | 3.27 | 3.29 | 3.25 | 3.27 | 3.24 | qfq | 4,459,198 | 14,603,407 | 0.00% |
| 2024-06-18 | 3.21 | 3.27 | 3.19 | 3.27 | 3.24 | qfq | 6,174,960 | 20,021,522 | 2.19% |
| 2024-06-17 | 3.21 | 3.25 | 3.17 | 3.20 | 3.17 | qfq | 6,858,200 | 22,002,629 | -0.93% |
| 2024-06-14 | 3.23 | 3.25 | 3.20 | 3.23 | 3.20 | qfq | 4,089,492 | 13,181,668 | 0.31% |
| 2024-06-13 | 3.25 | 3.26 | 3.21 | 3.22 | 3.19 | qfq | 4,345,800 | 14,049,065 | -1.23% |
| 2024-06-12 | 3.22 | 3.27 | 3.20 | 3.26 | 3.23 | qfq | 5,146,836 | 16,704,577 | 0.93% |
| 2024-06-11 | 3.31 | 3.31 | 3.21 | 3.23 | 3.19 | qfq | 7,107,124 | 22,987,495 | -1.82% |
| 2024-06-07 | 3.22 | 3.30 | 3.22 | 3.29 | 3.25 | qfq | 8,068,398 | 26,431,224 | 2.49% |
| 2024-06-06 | 3.31 | 3.33 | 3.16 | 3.21 | 3.17 | qfq | 11,187,706 | 36,101,142 | -2.73% |
| 2024-06-05 | 3.30 | 3.33 | 3.27 | 3.30 | 3.26 | qfq | 5,549,609 | 18,347,808 | -1.49% |
| 2024-06-04 | 3.38 | 3.38 | 3.31 | 3.35 | 3.31 | qfq | 6,146,840 | 20,464,828 | -0.59% |
| 2024-06-03 | 3.46 | 3.46 | 3.34 | 3.37 | 3.33 | qfq | 9,876,729 | 33,419,265 | -2.60% |
| 2024-05-31 | 3.45 | 3.47 | 3.43 | 3.46 | 3.42 | qfq | 5,937,860 | 20,482,485 | 0.58% |
| 2024-05-30 | 3.50 | 3.51 | 3.44 | 3.44 | 3.40 | qfq | 6,757,196 | 23,422,809 | -1.99% |
| 2024-05-29 | 3.51 | 3.52 | 3.48 | 3.51 | 3.47 | qfq | 4,718,369 | 16,518,417 | 0.29% |
| 2024-05-28 | 3.52 | 3.53 | 3.48 | 3.50 | 3.46 | qfq | 4,405,900 | 15,424,993 | -0.57% |
| 2024-05-27 | 3.55 | 3.57 | 3.48 | 3.52 | 3.48 | qfq | 8,884,185 | 31,208,440 | -0.85% |
| 2024-05-24 | 3.56 | 3.59 | 3.54 | 3.55 | 3.51 | qfq | 7,037,440 | 25,037,882 | 0.00% |
| 2024-05-23 | 3.61 | 3.61 | 3.55 | 3.55 | 3.51 | qfq | 8,063,980 | 28,855,256 | -1.66% |
| 2024-05-22 | 3.62 | 3.63 | 3.60 | 3.61 | 3.57 | qfq | 4,490,189 | 16,237,109 | 0.00% |
| 2024-05-21 | 3.65 | 3.66 | 3.60 | 3.61 | 3.57 | qfq | 6,162,100 | 22,333,492 | -1.37% |
| 2024-05-20 | 3.63 | 3.67 | 3.61 | 3.66 | 3.62 | qfq | 9,360,584 | 34,100,595 | 0.55% |
| 2024-05-17 | 3.62 | 3.64 | 3.60 | 3.64 | 3.60 | qfq | 6,530,500 | 23,623,936 | 0.55% |
| 2024-05-16 | 3.67 | 3.68 | 3.61 | 3.62 | 3.58 | qfq | 13,408,047 | 48,676,415 | -0.55% |
| 2024-05-15 | 3.70 | 3.71 | 3.64 | 3.64 | 3.60 | qfq | 10,140,840 | 37,207,578 | -2.15% |
| 2024-05-14 | 3.64 | 3.79 | 3.63 | 3.72 | 3.68 | qfq | 18,548,180 | 68,942,352 | 1.64% |
| 2024-05-13 | 3.63 | 3.70 | 3.59 | 3.66 | 3.62 | qfq | 14,277,649 | 52,111,742 | 0.55% |
| 2024-05-10 | 3.67 | 3.68 | 3.63 | 3.64 | 3.60 | qfq | 8,180,421 | 29,848,580 | -0.82% |
| 2024-05-09 | 3.64 | 3.69 | 3.64 | 3.67 | 3.63 | qfq | 6,953,669 | 25,564,554 | 1.10% |
| 2024-05-08 | 3.68 | 3.69 | 3.63 | 3.63 | 3.59 | qfq | 8,372,236 | 30,593,894 | -1.63% |
| 2024-05-07 | 3.72 | 3.72 | 3.67 | 3.69 | 3.65 | qfq | 8,983,105 | 33,112,941 | -0.81% |
| 2024-05-06 | 3.69 | 3.78 | 3.68 | 3.72 | 3.68 | qfq | 14,415,065 | 53,605,760 | 2.20% |
| 2024-04-30 | 3.70 | 3.71 | 3.63 | 3.64 | 3.60 | qfq | 10,840,638 | 39,710,046 | -1.89% |
| 2024-04-29 | 3.71 | 3.73 | 3.62 | 3.71 | 3.67 | qfq | 18,751,019 | 68,971,800 | -0.80% |
| 2024-04-26 | 3.72 | 3.75 | 3.68 | 3.74 | 3.70 | qfq | 11,245,712 | 41,768,583 | 0.54% |
| 2024-04-25 | 3.74 | 3.76 | 3.70 | 3.72 | 3.68 | qfq | 11,074,900 | 41,251,605 | -1.06% |
| 2024-04-24 | 3.77 | 3.78 | 3.71 | 3.76 | 3.72 | qfq | 11,007,000 | 41,140,160 | 1.08% |
| 2024-04-23 | 3.74 | 3.82 | 3.71 | 3.72 | 3.68 | qfq | 14,513,800 | 54,493,249 | -0.80% |
| 2024-04-22 | 3.76 | 3.82 | 3.72 | 3.75 | 3.71 | qfq | 19,964,740 | 75,027,742 | -1.83% |
| 2024-04-19 | 3.65 | 4.00 | 3.65 | 3.82 | 3.78 | qfq | 34,402,048 | 132,324,729 | 4.37% |
| 2024-04-18 | 3.71 | 3.74 | 3.65 | 3.66 | 3.62 | qfq | 14,981,792 | 55,310,578 | -2.14% |
| 2024-04-17 | 3.60 | 3.79 | 3.58 | 3.74 | 3.70 | qfq | 19,498,907 | 72,289,615 | 4.76% |
| 2024-04-16 | 3.84 | 3.88 | 3.55 | 3.57 | 3.53 | qfq | 36,672,829 | 135,283,273 | -8.70% |
| 2024-04-15 | 3.80 | 4.05 | 3.67 | 3.91 | 3.86 | qfq | 47,083,692 | 184,273,890 | 2.09% |
| 2024-04-12 | 3.81 | 3.97 | 3.79 | 3.83 | 3.79 | qfq | 27,500,627 | 106,537,919 | 0.79% |
| 2024-04-11 | 3.71 | 3.81 | 3.68 | 3.80 | 3.76 | qfq | 14,643,498 | 55,086,725 | 2.43% |
| 2024-04-10 | 3.74 | 3.78 | 3.66 | 3.71 | 3.67 | qfq | 9,743,339 | 36,186,442 | -1.07% |
| 2024-04-09 | 3.73 | 3.76 | 3.72 | 3.75 | 3.71 | qfq | 7,453,252 | 27,862,059 | 0.27% |
| 2024-04-08 | 3.79 | 3.79 | 3.73 | 3.74 | 3.70 | qfq | 8,388,976 | 31,492,888 | -1.32% |
| 2024-04-03 | 3.81 | 3.82 | 3.75 | 3.79 | 3.75 | qfq | 8,491,797 | 32,050,730 | -0.52% |
| 2024-04-02 | 3.80 | 3.84 | 3.78 | 3.81 | 3.77 | qfq | 10,989,702 | 41,860,321 | 0.26% |
| 2024-04-01 | 3.72 | 3.82 | 3.72 | 3.80 | 3.76 | qfq | 14,368,861 | 54,224,307 | 2.15% |
| 2024-03-29 | 3.64 | 3.72 | 3.64 | 3.72 | 3.68 | qfq | 9,374,089 | 34,554,345 | 1.92% |
| 2024-03-28 | 3.58 | 3.69 | 3.57 | 3.65 | 3.61 | qfq | 10,293,021 | 37,497,086 | 1.67% |
| 2024-03-27 | 3.68 | 3.68 | 3.59 | 3.59 | 3.55 | qfq | 12,339,619 | 44,733,484 | -2.45% |
| 2024-03-26 | 3.66 | 3.70 | 3.61 | 3.68 | 3.64 | qfq | 12,712,748 | 46,463,962 | 0.27% |
| 2024-03-25 | 3.73 | 3.78 | 3.66 | 3.67 | 3.63 | qfq | 11,181,420 | 41,658,003 | -2.39% |
| 2024-03-22 | 3.84 | 3.84 | 3.73 | 3.76 | 3.72 | qfq | 14,227,673 | 53,619,614 | -1.83% |
| 2024-03-21 | 3.84 | 3.84 | 3.78 | 3.83 | 3.79 | qfq | 15,839,066 | 60,389,630 | 0.26% |
| 2024-03-20 | 3.81 | 3.84 | 3.79 | 3.82 | 3.78 | qfq | 11,211,244 | 42,783,363 | 0.26% |
| 2024-03-19 | 3.87 | 3.88 | 3.80 | 3.81 | 3.77 | qfq | 13,779,053 | 52,936,426 | -1.30% |
| 2024-03-18 | 3.83 | 3.87 | 3.82 | 3.86 | 3.82 | qfq | 16,916,869 | 65,057,425 | 1.05% |
| 2024-03-15 | 3.82 | 3.83 | 3.78 | 3.82 | 3.78 | qfq | 13,465,577 | 51,168,888 | -0.26% |
| 2024-03-14 | 3.80 | 3.93 | 3.77 | 3.83 | 3.79 | qfq | 29,180,344 | 112,257,068 | 0.79% |
| 2024-03-13 | 3.82 | 3.84 | 3.74 | 3.80 | 3.76 | qfq | 21,241,707 | 80,449,593 | -1.30% |
| 2024-03-12 | 3.90 | 3.92 | 3.79 | 3.85 | 3.81 | qfq | 28,978,935 | 111,058,550 | -1.03% |
| 2024-03-11 | 3.86 | 3.98 | 3.83 | 3.89 | 3.85 | qfq | 46,541,086 | 181,677,524 | 3.46% |
| 2024-03-08 | 3.80 | 3.83 | 3.70 | 3.76 | 3.72 | qfq | 56,783,018 | 212,870,333 | -3.09% |
| 2024-03-07 | 3.66 | 3.98 | 3.65 | 3.88 | 3.84 | qfq | 78,953,342 | 306,872,583 | 7.18% |
| 2024-03-06 | 3.60 | 3.65 | 3.59 | 3.62 | 3.58 | qfq | 9,871,739 | 35,731,113 | 0.56% |
| 2024-03-05 | 3.66 | 3.68 | 3.60 | 3.60 | 3.56 | qfq | 10,803,742 | 39,278,170 | -2.17% |
| 2024-03-04 | 3.69 | 3.72 | 3.62 | 3.68 | 3.64 | qfq | 12,129,620 | 44,457,597 | 0.00% |
| 2024-03-01 | 3.66 | 3.70 | 3.64 | 3.68 | 3.64 | qfq | 12,582,784 | 46,212,757 | 0.55% |
| 2024-02-29 | 3.53 | 3.67 | 3.51 | 3.66 | 3.62 | qfq | 19,568,180 | 70,549,907 | 3.39% |
| 2024-02-28 | 3.78 | 3.82 | 3.53 | 3.54 | 3.50 | qfq | 25,841,756 | 95,435,217 | -6.10% |
| 2024-02-27 | 3.69 | 3.77 | 3.66 | 3.77 | 3.73 | qfq | 16,405,810 | 61,322,734 | 2.45% |
| 2024-02-26 | 3.68 | 3.77 | 3.67 | 3.68 | 3.64 | qfq | 20,957,037 | 77,836,026 | 1.66% |
| 2024-02-23 | 3.57 | 3.62 | 3.54 | 3.62 | 3.58 | qfq | 12,894,290 | 46,151,117 | 1.69% |
| 2024-02-22 | 3.51 | 3.58 | 3.51 | 3.56 | 3.52 | qfq | 10,911,524 | 38,699,120 | 1.14% |
| 2024-02-21 | 3.46 | 3.62 | 3.45 | 3.52 | 3.48 | qfq | 14,605,199 | 51,885,978 | 1.15% |
| 2024-02-20 | 3.48 | 3.49 | 3.42 | 3.48 | 3.44 | qfq | 9,295,316 | 32,183,040 | -0.29% |
| 2024-02-19 | 3.46 | 3.51 | 3.40 | 3.49 | 3.45 | qfq | 19,822,829 | 68,543,261 | 2.35% |
| 2024-02-08 | 3.26 | 3.42 | 3.22 | 3.41 | 3.37 | qfq | 23,011,438 | 76,432,274 | 6.23% |
| 2024-02-07 | 3.27 | 3.31 | 3.17 | 3.21 | 3.17 | qfq | 18,170,091 | 58,970,080 | -1.23% |
| 2024-02-06 | 3.08 | 3.34 | 3.01 | 3.25 | 3.21 | qfq | 24,655,389 | 77,962,641 | 4.17% |
| 2024-02-05 | 3.40 | 3.44 | 3.12 | 3.12 | 3.08 | qfq | 35,255,516 | 112,779,202 | -10.09% |
| 2024-02-02 | 3.63 | 3.67 | 3.34 | 3.47 | 3.43 | qfq | 27,921,340 | 98,022,567 | -5.19% |
| 2024-02-01 | 3.70 | 3.73 | 3.57 | 3.66 | 3.62 | qfq | 23,428,166 | 85,215,613 | -1.35% |
| 2024-01-31 | 3.83 | 3.90 | 3.70 | 3.71 | 3.67 | qfq | 21,504,346 | 81,255,259 | -4.13% |
| 2024-01-30 | 3.90 | 3.99 | 3.85 | 3.87 | 3.83 | qfq | 15,516,214 | 60,716,744 | -0.77% |
| 2024-01-29 | 4.01 | 4.05 | 3.90 | 3.90 | 3.85 | qfq | 16,135,760 | 63,896,845 | -3.23% |
| 2024-01-26 | 3.94 | 4.08 | 3.92 | 4.03 | 3.98 | qfq | 22,638,601 | 90,981,773 | 2.54% |
| 2024-01-25 | 3.84 | 3.96 | 3.81 | 3.93 | 3.88 | qfq | 25,926,841 | 101,364,541 | 2.34% |
| 2024-01-24 | 3.68 | 3.85 | 3.65 | 3.84 | 3.80 | qfq | 19,406,454 | 72,670,759 | 4.63% |
| 2024-01-23 | 3.64 | 3.70 | 3.60 | 3.67 | 3.63 | qfq | 15,053,507 | 54,969,228 | 0.82% |
| 2024-01-22 | 3.87 | 3.87 | 3.60 | 3.64 | 3.60 | qfq | 16,599,065 | 61,885,019 | -5.21% |
| 2024-01-19 | 3.87 | 3.91 | 3.81 | 3.84 | 3.80 | qfq | 10,319,560 | 39,761,031 | -0.78% |
| 2024-01-18 | 4.03 | 4.03 | 3.78 | 3.87 | 3.83 | qfq | 24,875,911 | 96,327,298 | -3.97% |
| 2024-01-17 | 4.10 | 4.14 | 4.03 | 4.03 | 3.98 | qfq | 10,623,095 | 43,422,520 | -1.95% |
| 2024-01-16 | 4.11 | 4.14 | 4.03 | 4.11 | 4.06 | qfq | 13,234,267 | 54,021,749 | 0.00% |
| 2024-01-15 | 4.10 | 4.14 | 4.07 | 4.11 | 4.06 | qfq | 7,717,240 | 31,699,657 | -0.24% |
| 2024-01-12 | 4.15 | 4.20 | 4.12 | 4.12 | 4.07 | qfq | 11,910,689 | 49,508,058 | -0.72% |
| 2024-01-11 | 4.10 | 4.17 | 4.08 | 4.15 | 4.10 | qfq | 10,023,388 | 41,379,378 | 0.97% |
| 2024-01-10 | 4.13 | 4.16 | 4.07 | 4.11 | 4.06 | qfq | 10,453,596 | 42,962,116 | -0.96% |
| 2024-01-09 | 4.13 | 4.18 | 4.10 | 4.15 | 4.10 | qfq | 11,103,897 | 46,048,945 | 0.48% |
| 2024-01-08 | 4.19 | 4.22 | 4.12 | 4.13 | 4.08 | qfq | 13,075,748 | 54,521,342 | -1.43% |
| 2024-01-05 | 4.29 | 4.29 | 4.17 | 4.19 | 4.14 | qfq | 15,271,428 | 64,485,221 | -2.33% |
| 2024-01-04 | 4.27 | 4.30 | 4.24 | 4.29 | 4.24 | qfq | 13,426,560 | 57,394,579 | 0.00% |
| 2024-01-03 | 4.32 | 4.33 | 4.22 | 4.29 | 4.24 | qfq | 21,238,632 | 90,485,097 | -0.92% |
| 2024-01-02 | 4.28 | 4.39 | 4.26 | 4.33 | 4.28 | qfq | 38,771,728 | 168,095,721 | 1.17% |
| 2023-12-29 | 4.04 | 4.46 | 4.04 | 4.28 | 4.23 | qfq | 46,666,109 | 199,374,526 | 5.42% |
| 2023-12-28 | 3.99 | 4.07 | 3.96 | 4.06 | 4.01 | qfq | 10,378,883 | 41,912,280 | 1.75% |
| 2023-12-27 | 3.97 | 4.02 | 3.95 | 3.99 | 3.94 | qfq | 6,777,107 | 27,020,719 | 0.76% |
| 2023-12-26 | 4.02 | 4.03 | 3.95 | 3.96 | 3.91 | qfq | 9,114,663 | 36,374,125 | -1.25% |
| 2023-12-25 | 4.05 | 4.07 | 3.99 | 4.01 | 3.96 | qfq | 10,970,267 | 44,130,243 | -1.47% |
| 2023-12-22 | 4.12 | 4.13 | 4.04 | 4.07 | 4.02 | qfq | 11,888,100 | 48,529,687 | -0.73% |
| 2023-12-21 | 4.06 | 4.12 | 3.99 | 4.10 | 4.05 | qfq | 12,347,228 | 50,120,012 | 1.23% |
| 2023-12-20 | 4.12 | 4.18 | 4.05 | 4.05 | 4.00 | qfq | 10,634,400 | 43,607,279 | -1.46% |
| 2023-12-19 | 4.13 | 4.15 | 4.06 | 4.11 | 4.06 | qfq | 12,500,880 | 51,157,639 | -0.48% |
| 2023-12-18 | 4.18 | 4.19 | 4.12 | 4.13 | 4.08 | qfq | 16,003,931 | 66,371,958 | -1.90% |
| 2023-12-15 | 4.17 | 4.23 | 4.15 | 4.21 | 4.16 | qfq | 17,791,227 | 74,566,991 | 0.96% |
| 2023-12-14 | 4.18 | 4.21 | 4.15 | 4.17 | 4.12 | qfq | 11,529,070 | 48,132,736 | -0.24% |
| 2023-12-13 | 4.12 | 4.23 | 4.12 | 4.18 | 4.13 | qfq | 19,463,272 | 81,359,594 | 0.97% |
| 2023-12-12 | 4.11 | 4.17 | 4.08 | 4.14 | 4.09 | qfq | 15,317,970 | 63,313,143 | 0.98% |
| 2023-12-11 | 3.99 | 4.10 | 3.94 | 4.10 | 4.05 | qfq | 18,152,277 | 73,783,872 | 2.76% |
| 2023-12-08 | 4.08 | 4.08 | 3.98 | 3.99 | 3.94 | qfq | 17,246,446 | 69,559,266 | -1.72% |
| 2023-12-07 | 4.08 | 4.09 | 4.05 | 4.06 | 4.01 | qfq | 10,989,675 | 44,703,329 | -0.49% |
| 2023-12-06 | 4.06 | 4.13 | 4.05 | 4.08 | 4.03 | qfq | 15,666,384 | 64,090,620 | 0.25% |
| 2023-12-05 | 4.08 | 4.13 | 4.03 | 4.07 | 4.02 | qfq | 23,552,062 | 96,166,206 | -0.97% |
| 2023-12-04 | 4.02 | 4.13 | 4.01 | 4.11 | 4.06 | qfq | 22,556,849 | 92,193,191 | 1.99% |
| 2023-12-01 | 3.98 | 4.05 | 3.94 | 4.03 | 3.98 | qfq | 10,934,340 | 43,723,546 | 1.26% |
| 2023-11-30 | 4.00 | 4.02 | 3.94 | 3.98 | 3.93 | qfq | 8,143,300 | 32,339,645 | -0.50% |
| 2023-11-29 | 4.07 | 4.07 | 3.98 | 4.00 | 3.95 | qfq | 9,961,027 | 39,965,855 | -1.23% |
| 2023-11-28 | 3.98 | 4.08 | 3.97 | 4.05 | 4.00 | qfq | 13,543,930 | 54,559,798 | 1.76% |
| 2023-11-27 | 3.96 | 4.00 | 3.93 | 3.98 | 3.93 | qfq | 8,829,148 | 35,014,277 | 0.25% |
| 2023-11-24 | 4.00 | 4.02 | 3.96 | 3.97 | 3.92 | qfq | 8,365,582 | 33,284,323 | -1.24% |
| 2023-11-23 | 3.97 | 4.03 | 3.95 | 4.02 | 3.97 | qfq | 9,608,048 | 38,386,175 | 1.01% |
| 2023-11-22 | 4.00 | 4.03 | 3.98 | 3.98 | 3.93 | qfq | 8,319,654 | 33,337,258 | -1.00% |
| 2023-11-21 | 4.03 | 4.05 | 4.00 | 4.02 | 3.97 | qfq | 10,281,500 | 41,454,416 | 0.00% |
| 2023-11-20 | 3.99 | 4.03 | 3.98 | 4.02 | 3.97 | qfq | 9,166,862 | 36,794,902 | 0.75% |
| 2023-11-17 | 3.99 | 4.00 | 3.95 | 3.99 | 3.94 | qfq | 6,215,133 | 24,716,515 | 0.50% |
| 2023-11-16 | 3.99 | 4.00 | 3.97 | 3.97 | 3.92 | qfq | 5,398,031 | 21,497,208 | -0.75% |
| 2023-11-15 | 3.99 | 4.01 | 3.97 | 4.00 | 3.95 | qfq | 6,619,020 | 26,403,789 | 0.25% |
| 2023-11-14 | 3.99 | 4.00 | 3.97 | 3.99 | 3.94 | qfq | 7,514,161 | 29,916,793 | 0.25% |
| 2023-11-13 | 3.92 | 3.99 | 3.91 | 3.98 | 3.93 | qfq | 10,435,266 | 41,288,763 | 2.05% |
| 2023-11-10 | 3.90 | 3.92 | 3.88 | 3.90 | 3.85 | qfq | 6,525,460 | 25,440,602 | 0.00% |
| 2023-11-09 | 3.94 | 3.95 | 3.88 | 3.90 | 3.85 | qfq | 9,363,948 | 36,602,200 | -1.02% |
| 2023-11-08 | 3.95 | 3.98 | 3.92 | 3.94 | 3.89 | qfq | 9,537,988 | 37,667,466 | -0.25% |
| 2023-11-07 | 3.95 | 3.96 | 3.90 | 3.95 | 3.90 | qfq | 8,041,930 | 31,639,450 | 0.25% |
| 2023-11-06 | 3.92 | 3.96 | 3.90 | 3.94 | 3.89 | qfq | 10,212,228 | 40,118,417 | 1.29% |
| 2023-11-03 | 3.88 | 3.95 | 3.87 | 3.89 | 3.85 | qfq | 9,710,476 | 37,937,545 | 0.78% |
| 2023-11-02 | 3.92 | 3.94 | 3.86 | 3.86 | 3.82 | qfq | 6,676,047 | 25,928,463 | -1.28% |
| 2023-11-01 | 3.91 | 3.93 | 3.89 | 3.91 | 3.86 | qfq | 9,001,563 | 35,188,712 | 0.77% |
| 2023-10-31 | 3.86 | 3.92 | 3.86 | 3.88 | 3.84 | qfq | 8,336,320 | 32,373,106 | 0.26% |
| 2023-10-30 | 3.80 | 3.89 | 3.80 | 3.87 | 3.83 | qfq | 10,281,793 | 39,717,417 | 1.84% |
| 2023-10-27 | 3.77 | 3.82 | 3.75 | 3.80 | 3.76 | qfq | 8,348,820 | 31,658,837 | 0.53% |
| 2023-10-26 | 3.74 | 3.79 | 3.70 | 3.78 | 3.74 | qfq | 6,500,280 | 24,326,952 | 0.53% |
| 2023-10-25 | 3.70 | 3.78 | 3.70 | 3.76 | 3.72 | qfq | 8,118,105 | 30,449,293 | 2.17% |
| 2023-10-24 | 3.60 | 3.69 | 3.60 | 3.68 | 3.64 | qfq | 6,517,404 | 23,847,150 | 2.22% |
| 2023-10-23 | 3.68 | 3.69 | 3.58 | 3.60 | 3.56 | qfq | 8,216,700 | 29,808,638 | -2.44% |
| 2023-10-20 | 3.67 | 3.73 | 3.67 | 3.69 | 3.65 | qfq | 5,908,369 | 21,845,692 | 0.27% |
| 2023-10-19 | 3.72 | 3.76 | 3.68 | 3.68 | 3.64 | qfq | 7,743,840 | 28,808,812 | -1.08% |
| 2023-10-18 | 3.82 | 3.83 | 3.72 | 3.72 | 3.68 | qfq | 8,735,100 | 32,811,718 | -2.36% |
| 2023-10-17 | 3.80 | 3.82 | 3.78 | 3.81 | 3.77 | qfq | 4,742,899 | 18,033,783 | 0.26% |
| 2023-10-16 | 3.83 | 3.85 | 3.79 | 3.80 | 3.76 | qfq | 7,833,132 | 29,812,328 | -0.78% |
| 2023-10-13 | 3.91 | 3.91 | 3.82 | 3.83 | 3.79 | qfq | 9,822,620 | 37,903,169 | -2.30% |
| 2023-10-12 | 3.91 | 3.93 | 3.88 | 3.92 | 3.87 | qfq | 7,622,980 | 29,789,879 | 1.03% |
| 2023-10-11 | 3.88 | 3.90 | 3.85 | 3.88 | 3.84 | qfq | 6,774,700 | 26,267,796 | 0.00% |
| 2023-10-10 | 3.93 | 3.96 | 3.88 | 3.88 | 3.84 | qfq | 8,831,544 | 34,465,637 | -1.27% |
| 2023-10-09 | 3.99 | 3.99 | 3.92 | 3.93 | 3.88 | qfq | 7,964,738 | 31,395,969 | -1.50% |
| 2023-09-28 | 3.94 | 4.00 | 3.92 | 3.99 | 3.94 | qfq | 8,077,743 | 32,097,077 | 1.53% |
| 2023-09-27 | 3.91 | 3.94 | 3.90 | 3.93 | 3.88 | qfq | 6,009,300 | 23,582,670 | 0.26% |
| 2023-09-26 | 3.88 | 3.96 | 3.88 | 3.92 | 3.87 | qfq | 6,541,400 | 25,662,953 | 0.51% |
| 2023-09-25 | 3.98 | 3.98 | 3.88 | 3.90 | 3.85 | qfq | 9,115,792 | 35,680,735 | -1.52% |
| 2023-09-22 | 3.88 | 3.97 | 3.88 | 3.96 | 3.91 | qfq | 7,656,452 | 30,160,240 | 1.54% |
| 2023-09-21 | 3.91 | 3.94 | 3.89 | 3.90 | 3.85 | qfq | 7,104,400 | 27,815,904 | -0.51% |
| 2023-09-20 | 3.96 | 3.98 | 3.92 | 3.92 | 3.87 | qfq | 6,034,160 | 23,838,887 | -1.51% |
| 2023-09-19 | 4.02 | 4.03 | 3.96 | 3.98 | 3.93 | qfq | 6,955,805 | 27,724,204 | -1.24% |
| 2023-09-18 | 3.98 | 4.04 | 3.96 | 4.03 | 3.98 | qfq | 7,890,696 | 31,660,937 | 1.00% |
| 2023-09-15 | 3.99 | 4.03 | 3.98 | 3.99 | 3.94 | qfq | 6,501,137 | 25,986,875 | 0.76% |
| 2023-09-14 | 3.98 | 3.99 | 3.94 | 3.96 | 3.91 | qfq | 5,925,993 | 23,515,330 | -0.50% |
| 2023-09-13 | 4.03 | 4.04 | 3.97 | 3.98 | 3.93 | qfq | 8,026,203 | 32,041,399 | -1.49% |
| 2023-09-12 | 4.06 | 4.06 | 4.02 | 4.04 | 3.99 | qfq | 4,762,371 | 19,222,187 | -0.49% |
| 2023-09-11 | 4.04 | 4.07 | 4.01 | 4.06 | 4.01 | qfq | 7,727,900 | 31,254,544 | 1.00% |
| 2023-09-08 | 4.00 | 4.03 | 3.98 | 4.02 | 3.97 | qfq | 7,350,940 | 29,433,103 | 0.25% |
| 2023-09-07 | 4.10 | 4.10 | 4.01 | 4.01 | 3.96 | qfq | 10,904,040 | 44,117,302 | -2.20% |
| 2023-09-06 | 4.07 | 4.10 | 4.04 | 4.10 | 4.05 | qfq | 7,124,254 | 29,064,603 | 0.99% |
| 2023-09-05 | 4.13 | 4.13 | 4.05 | 4.06 | 4.01 | qfq | 8,638,558 | 35,203,191 | -1.93% |
| 2023-09-04 | 4.06 | 4.14 | 4.06 | 4.14 | 4.09 | qfq | 11,969,916 | 49,138,666 | 2.22% |
| 2023-09-01 | 3.98 | 4.10 | 3.97 | 4.05 | 4.00 | qfq | 13,926,946 | 56,391,989 | 2.02% |
| 2023-08-31 | 4.04 | 4.05 | 3.95 | 3.97 | 3.92 | qfq | 8,350,700 | 33,267,931 | -1.49% |
| 2023-08-30 | 4.06 | 4.09 | 4.00 | 4.03 | 3.98 | qfq | 10,174,780 | 41,153,847 | -0.74% |
| 2023-08-29 | 3.97 | 4.07 | 3.96 | 4.06 | 4.01 | qfq | 11,228,277 | 45,448,681 | 2.01% |
| 2023-08-28 | 4.05 | 4.10 | 3.97 | 3.98 | 3.93 | qfq | 19,056,721 | 76,841,095 | 1.79% |
| 2023-08-25 | 3.91 | 4.00 | 3.88 | 3.91 | 3.86 | qfq | 10,766,778 | 42,360,178 | -0.51% |
| 2023-08-24 | 4.00 | 4.01 | 3.93 | 3.93 | 3.88 | qfq | 10,750,903 | 42,616,267 | -1.01% |
| 2023-08-23 | 4.10 | 4.12 | 3.97 | 3.97 | 3.92 | qfq | 12,658,627 | 50,850,008 | -3.41% |
| 2023-08-22 | 4.09 | 4.12 | 4.02 | 4.11 | 4.06 | qfq | 9,627,138 | 39,224,626 | 0.49% |
| 2023-08-21 | 4.13 | 4.17 | 4.09 | 4.09 | 4.04 | qfq | 10,585,797 | 43,628,960 | -1.21% |
| 2023-08-18 | 4.15 | 4.23 | 4.13 | 4.14 | 4.09 | qfq | 14,930,023 | 62,509,620 | -0.72% |
| 2023-08-17 | 4.04 | 4.19 | 4.01 | 4.17 | 4.12 | qfq | 15,517,660 | 63,954,920 | 2.71% |
| 2023-08-16 | 4.10 | 4.12 | 4.05 | 4.06 | 4.01 | qfq | 9,092,500 | 37,093,355 | -1.22% |
| 2023-08-15 | 4.14 | 4.14 | 4.06 | 4.11 | 4.06 | qfq | 8,802,280 | 36,110,435 | -0.72% |
| 2023-08-14 | 4.11 | 4.14 | 4.06 | 4.14 | 4.09 | qfq | 14,066,513 | 57,688,360 | 0.73% |
| 2023-08-11 | 4.22 | 4.22 | 4.11 | 4.11 | 4.06 | qfq | 14,105,360 | 58,612,389 | -2.38% |
| 2023-08-10 | 4.17 | 4.23 | 4.17 | 4.21 | 4.16 | qfq | 8,551,789 | 35,959,969 | 0.48% |
| 2023-08-09 | 4.24 | 4.25 | 4.18 | 4.19 | 4.14 | qfq | 12,780,080 | 53,769,411 | -1.18% |
| 2023-08-08 | 4.32 | 4.33 | 4.23 | 4.24 | 4.19 | qfq | 15,748,883 | 67,222,677 | -2.08% |
| 2023-08-07 | 4.32 | 4.36 | 4.27 | 4.33 | 4.28 | qfq | 11,167,240 | 48,186,457 | -0.23% |
| 2023-08-04 | 4.35 | 4.39 | 4.33 | 4.34 | 4.29 | qfq | 15,543,255 | 67,736,100 | -0.23% |
| 2023-08-03 | 4.39 | 4.40 | 4.33 | 4.35 | 4.30 | qfq | 14,065,907 | 61,204,762 | -1.36% |
| 2023-08-02 | 4.38 | 4.42 | 4.37 | 4.41 | 4.36 | qfq | 12,830,861 | 56,427,075 | 0.46% |
| 2023-08-01 | 4.39 | 4.43 | 4.36 | 4.39 | 4.34 | qfq | 13,376,928 | 58,653,921 | -0.45% |
| 2023-07-31 | 4.37 | 4.44 | 4.35 | 4.41 | 4.36 | qfq | 23,773,058 | 104,605,597 | 1.15% |
| 2023-07-28 | 4.30 | 4.37 | 4.23 | 4.36 | 4.31 | qfq | 19,716,774 | 85,134,204 | 1.40% |
| 2023-07-27 | 4.34 | 4.40 | 4.30 | 4.30 | 4.25 | qfq | 14,665,225 | 63,766,964 | -1.15% |
| 2023-07-26 | 4.38 | 4.38 | 4.31 | 4.35 | 4.29 | qfq | 16,167,890 | 70,205,078 | -0.68% |
| 2023-07-25 | 4.41 | 4.42 | 4.34 | 4.38 | 4.32 | qfq | 27,204,380 | 118,977,601 | 0.23% |
| 2023-07-24 | 4.35 | 4.39 | 4.30 | 4.37 | 4.31 | qfq | 17,235,723 | 75,116,225 | 0.69% |
| 2023-07-21 | 4.43 | 4.44 | 4.32 | 4.34 | 4.28 | qfq | 27,003,281 | 117,916,393 | -2.47% |
| 2023-07-20 | 4.50 | 4.66 | 4.43 | 4.45 | 4.39 | qfq | 43,608,284 | 197,542,700 | 0.68% |
| 2023-07-19 | 4.58 | 4.60 | 4.40 | 4.42 | 4.36 | qfq | 43,335,518 | 193,777,765 | -4.12% |
| 2023-07-18 | 4.58 | 4.77 | 4.52 | 4.61 | 4.55 | qfq | 34,118,024 | 157,954,584 | 0.22% |
| 2023-07-17 | 4.63 | 4.67 | 4.52 | 4.60 | 4.54 | qfq | 44,533,128 | 203,672,270 | -2.13% |