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
百川能源600681.SH
最近收盘价3.422026-07-17
最近交易日2026-07-17
成交量（股）20,333,560
成交额（元）70,086,902
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.15 | — | — | — | 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 | 3.44 | 3.52 | 3.38 | 3.42 | 3.42 | qfq | 20,333,560 | 70,086,902 | -0.87% |
| 2026-07-16 | 3.52 | 3.52 | 3.41 | 3.45 | 3.45 | qfq | 23,068,897 | 79,711,237 | -1.99% |
| 2026-07-15 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 18,388,440 | 64,474,877 | 0.86% |
| 2026-07-14 | 3.41 | 3.50 | 3.39 | 3.49 | 3.49 | qfq | 16,578,618 | 57,462,700 | 2.35% |
| 2026-07-13 | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | qfq | 17,026,521 | 57,942,281 | 0.89% |
| 2026-07-10 | 3.37 | 3.41 | 3.28 | 3.38 | 3.38 | qfq | 19,593,673 | 65,778,152 | 0.00% |
| 2026-07-09 | 3.30 | 3.47 | 3.25 | 3.38 | 3.38 | qfq | 27,438,848 | 92,594,316 | 2.11% |
| 2026-07-08 | 3.28 | 3.32 | 3.23 | 3.31 | 3.31 | qfq | 10,853,700 | 35,653,347 | 0.91% |
| 2026-07-07 | 3.40 | 3.40 | 3.25 | 3.28 | 3.28 | qfq | 13,743,101 | 45,370,014 | -3.53% |
| 2026-07-06 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | qfq | 13,717,756 | 46,781,297 | -0.58% |
| 2026-07-03 | 3.31 | 3.43 | 3.30 | 3.42 | 3.42 | qfq | 17,543,096 | 59,484,552 | 3.32% |
| 2026-07-02 | 3.26 | 3.34 | 3.25 | 3.31 | 3.31 | qfq | 13,224,483 | 43,853,066 | 0.91% |
| 2026-07-01 | 3.20 | 3.31 | 3.18 | 3.28 | 3.28 | qfq | 15,503,771 | 50,626,877 | 1.55% |
| 2026-06-30 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | qfq | 10,739,064 | 34,359,199 | 0.31% |
| 2026-06-29 | 3.21 | 3.24 | 3.12 | 3.22 | 3.22 | qfq | 15,744,900 | 50,304,686 | 0.00% |
| 2026-06-26 | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | qfq | 10,766,667 | 34,819,572 | -1.83% |
| 2026-06-25 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | qfq | 12,304,480 | 40,442,104 | -2.09% |
| 2026-06-24 | 3.43 | 3.45 | 3.33 | 3.35 | 3.35 | qfq | 13,938,820 | 46,937,740 | -2.90% |
| 2026-06-23 | 3.34 | 3.48 | 3.33 | 3.45 | 3.45 | qfq | 20,505,600 | 70,366,751 | 2.99% |
| 2026-06-22 | 3.31 | 3.38 | 3.25 | 3.35 | 3.35 | qfq | 16,058,198 | 53,056,232 | 0.60% |
| 2026-06-18 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | qfq | 11,148,964 | 37,426,996 | -2.35% |
| 2026-06-17 | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | qfq | 12,078,840 | 41,180,752 | -1.45% |
| 2026-06-16 | 3.53 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 12,904,431 | 44,741,764 | -1.98% |
| 2026-06-15 | 3.55 | 3.61 | 3.52 | 3.53 | 3.53 | qfq | 10,878,100 | 38,686,574 | -0.84% |
| 2026-06-12 | 3.53 | 3.60 | 3.47 | 3.56 | 3.56 | qfq | 14,896,172 | 52,796,414 | 0.85% |
| 2026-06-11 | 3.48 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 13,122,200 | 46,061,573 | 0.86% |
| 2026-06-10 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 15,675,400 | 54,713,311 | -1.41% |
| 2026-06-09 | 3.63 | 3.63 | 3.52 | 3.55 | 3.55 | qfq | 13,679,041 | 48,570,978 | -1.39% |
| 2026-06-08 | 3.63 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 15,792,133 | 56,980,843 | -1.91% |
| 2026-06-05 | 3.72 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 16,742,400 | 61,589,580 | -1.34% |
| 2026-06-04 | 3.73 | 3.78 | 3.67 | 3.72 | 3.72 | qfq | 12,433,775 | 46,060,242 | -2.11% |
| 2026-06-03 | 3.86 | 3.87 | 3.75 | 3.80 | 3.74 | qfq | 21,472,378 | 81,588,088 | -1.81% |
| 2026-06-02 | 3.91 | 3.92 | 3.83 | 3.87 | 3.81 | qfq | 16,975,390 | 65,718,864 | -1.02% |
| 2026-06-01 | 3.72 | 3.94 | 3.67 | 3.91 | 3.85 | qfq | 31,570,320 | 121,672,984 | 4.55% |
| 2026-05-29 | 3.70 | 3.82 | 3.69 | 3.74 | 3.68 | qfq | 17,578,300 | 65,944,402 | 0.81% |
| 2026-05-28 | 3.66 | 3.73 | 3.64 | 3.71 | 3.65 | qfq | 17,213,440 | 63,411,837 | 0.54% |
| 2026-05-27 | 3.74 | 3.76 | 3.64 | 3.69 | 3.63 | qfq | 21,113,640 | 77,605,649 | -1.60% |
| 2026-05-26 | 3.78 | 3.78 | 3.71 | 3.75 | 3.69 | qfq | 17,627,433 | 65,977,334 | -0.79% |
| 2026-05-25 | 3.86 | 3.90 | 3.75 | 3.78 | 3.72 | qfq | 18,446,763 | 70,343,154 | -2.33% |
| 2026-05-22 | 3.86 | 3.88 | 3.83 | 3.87 | 3.81 | qfq | 12,876,353 | 49,696,896 | 0.52% |
| 2026-05-21 | 4.05 | 4.05 | 3.83 | 3.85 | 3.79 | qfq | 36,625,745 | 144,495,196 | -4.94% |
| 2026-05-20 | 4.12 | 4.13 | 4.02 | 4.05 | 3.99 | qfq | 27,318,304 | 111,552,934 | -1.22% |
| 2026-05-19 | 4.01 | 4.10 | 3.98 | 4.10 | 4.04 | qfq | 27,832,971 | 112,770,050 | 1.74% |
| 2026-05-18 | 3.95 | 4.03 | 3.92 | 4.03 | 3.97 | qfq | 20,570,075 | 81,602,441 | 2.03% |
| 2026-05-15 | 3.99 | 4.01 | 3.90 | 3.95 | 3.89 | qfq | 22,995,151 | 90,857,451 | -0.75% |
| 2026-05-14 | 4.06 | 4.09 | 3.98 | 3.98 | 3.92 | qfq | 24,174,755 | 97,443,438 | -1.73% |
| 2026-05-13 | 4.04 | 4.08 | 4.03 | 4.05 | 3.99 | qfq | 18,027,829 | 73,150,631 | 0.50% |
| 2026-05-12 | 4.12 | 4.12 | 4.02 | 4.03 | 3.97 | qfq | 24,684,221 | 100,165,608 | -1.95% |
| 2026-05-11 | 4.16 | 4.17 | 4.09 | 4.11 | 4.05 | qfq | 28,050,704 | 115,279,418 | -0.96% |
| 2026-05-08 | 4.07 | 4.17 | 4.05 | 4.15 | 4.08 | qfq | 39,881,524 | 164,690,227 | 1.97% |
| 2026-05-07 | 4.08 | 4.10 | 4.04 | 4.07 | 4.01 | qfq | 18,978,380 | 76,999,509 | -0.49% |
| 2026-05-06 | 4.06 | 4.12 | 4.05 | 4.09 | 4.03 | qfq | 23,838,035 | 97,374,256 | 0.74% |
| 2026-04-30 | 4.09 | 4.10 | 4.03 | 4.06 | 4.00 | qfq | 19,803,500 | 80,243,588 | -0.49% |
| 2026-04-29 | 4.00 | 4.09 | 3.98 | 4.08 | 4.02 | qfq | 31,903,159 | 129,411,301 | 0.74% |
| 2026-04-28 | 4.00 | 4.05 | 3.98 | 4.05 | 3.99 | qfq | 20,953,250 | 84,307,110 | 1.25% |
| 2026-04-27 | 3.99 | 4.02 | 3.97 | 4.00 | 3.94 | qfq | 11,563,317 | 46,164,801 | 0.00% |
| 2026-04-24 | 4.04 | 4.04 | 3.99 | 4.00 | 3.94 | qfq | 16,433,234 | 65,914,481 | -0.99% |
| 2026-04-23 | 4.01 | 4.05 | 3.97 | 4.04 | 3.98 | qfq | 22,397,431 | 89,917,322 | 0.75% |
| 2026-04-22 | 4.03 | 4.04 | 4.00 | 4.01 | 3.95 | qfq | 12,667,283 | 50,854,173 | -0.99% |
| 2026-04-21 | 4.00 | 4.05 | 3.95 | 4.05 | 3.99 | qfq | 25,605,059 | 102,585,170 | 1.25% |
| 2026-04-20 | 3.98 | 4.00 | 3.97 | 4.00 | 3.94 | qfq | 16,924,821 | 67,544,393 | 0.50% |
| 2026-04-17 | 4.03 | 4.03 | 3.97 | 3.98 | 3.92 | qfq | 18,331,723 | 73,026,287 | -1.49% |
| 2026-04-16 | 4.01 | 4.05 | 3.95 | 4.04 | 3.98 | qfq | 19,790,404 | 79,302,502 | 1.25% |
| 2026-04-15 | 4.09 | 4.09 | 3.99 | 3.99 | 3.93 | qfq | 35,649,500 | 143,343,081 | -2.44% |
| 2026-04-14 | 4.10 | 4.12 | 4.07 | 4.09 | 4.03 | qfq | 24,766,039 | 101,147,146 | -0.97% |
| 2026-04-13 | 4.13 | 4.15 | 4.07 | 4.13 | 4.06 | qfq | 27,372,369 | 112,556,083 | 0.49% |
| 2026-04-10 | 4.10 | 4.14 | 4.07 | 4.11 | 4.05 | qfq | 21,918,191 | 90,114,451 | 0.49% |
| 2026-04-09 | 4.15 | 4.19 | 4.08 | 4.09 | 4.03 | qfq | 30,548,814 | 125,818,309 | -1.92% |
| 2026-04-08 | 4.10 | 4.19 | 4.08 | 4.17 | 4.10 | qfq | 39,459,050 | 163,525,369 | 0.48% |
| 2026-04-07 | 4.08 | 4.16 | 4.02 | 4.15 | 4.08 | qfq | 29,917,562 | 122,848,261 | 0.97% |
| 2026-04-03 | 4.46 | 4.46 | 4.11 | 4.11 | 4.05 | qfq | 64,891,633 | 273,925,279 | -7.64% |
| 2026-04-02 | 4.38 | 4.45 | 4.37 | 4.45 | 4.38 | qfq | 48,022,847 | 212,147,787 | 1.60% |
| 2026-04-01 | 4.41 | 4.44 | 4.35 | 4.38 | 4.31 | qfq | 49,613,478 | 217,268,611 | -0.90% |
| 2026-03-31 | 4.48 | 4.54 | 4.34 | 4.42 | 4.35 | qfq | 84,809,378 | 375,106,881 | -2.21% |
| 2026-03-30 | 4.75 | 4.85 | 4.49 | 4.52 | 4.45 | qfq | 114,378,955 | 526,969,320 | -7.00% |
| 2026-03-27 | 5.03 | 5.34 | 4.85 | 4.86 | 4.78 | qfq | 178,306,699 | 898,239,063 | -4.52% |
| 2026-03-26 | 4.76 | 5.09 | 4.62 | 5.09 | 5.01 | qfq | 159,374,873 | 773,455,765 | 5.17% |
| 2026-03-25 | 4.80 | 4.94 | 4.66 | 4.84 | 4.76 | qfq | 143,564,520 | 691,306,576 | -2.42% |
| 2026-03-24 | 4.56 | 5.10 | 4.54 | 4.96 | 4.88 | qfq | 155,928,271 | 749,661,770 | 4.86% |
| 2026-03-23 | 4.52 | 4.74 | 4.47 | 4.73 | 4.66 | qfq | 147,138,362 | 682,070,314 | 3.50% |
| 2026-03-20 | 4.45 | 4.75 | 4.30 | 4.57 | 4.50 | qfq | 99,904,822 | 446,677,017 | 0.44% |
| 2026-03-19 | 4.36 | 4.64 | 4.32 | 4.55 | 4.48 | qfq | 100,027,549 | 447,185,861 | 5.32% |
| 2026-03-18 | 4.30 | 4.34 | 4.24 | 4.32 | 4.25 | qfq | 29,316,869 | 125,603,476 | -0.23% |
| 2026-03-17 | 4.40 | 4.44 | 4.33 | 4.33 | 4.26 | qfq | 31,359,297 | 137,611,244 | -1.59% |
| 2026-03-16 | 4.48 | 4.51 | 4.38 | 4.40 | 4.33 | qfq | 39,358,975 | 174,087,021 | -2.00% |
| 2026-03-13 | 4.56 | 4.62 | 4.47 | 4.49 | 4.42 | qfq | 70,545,245 | 320,051,147 | -1.32% |
| 2026-03-12 | 4.40 | 4.56 | 4.35 | 4.55 | 4.48 | qfq | 78,301,019 | 350,754,209 | 3.64% |
| 2026-03-11 | 4.39 | 4.41 | 4.25 | 4.39 | 4.32 | qfq | 56,572,086 | 244,958,560 | 0.00% |
| 2026-03-10 | 4.38 | 4.46 | 4.35 | 4.39 | 4.32 | qfq | 67,529,460 | 297,312,229 | -2.23% |
| 2026-03-09 | 4.71 | 4.80 | 4.47 | 4.49 | 4.42 | qfq | 114,356,412 | 529,465,222 | -0.88% |
| 2026-03-06 | 4.47 | 4.56 | 4.38 | 4.53 | 4.46 | qfq | 56,811,677 | 254,293,106 | -0.44% |
| 2026-03-05 | 4.52 | 4.65 | 4.42 | 4.55 | 4.48 | qfq | 91,842,351 | 413,687,399 | -2.78% |
| 2026-03-04 | 4.72 | 4.76 | 4.36 | 4.68 | 4.61 | qfq | 175,662,232 | 808,999,052 | -1.68% |
| 2026-03-03 | 4.45 | 4.76 | 4.45 | 4.76 | 4.68 | qfq | 90,399,154 | 424,005,155 | 9.93% |
| 2026-03-02 | 4.35 | 4.40 | 4.25 | 4.33 | 4.26 | qfq | 54,363,532 | 234,784,320 | 0.93% |
| 2026-02-27 | 4.19 | 4.29 | 4.18 | 4.29 | 4.22 | qfq | 32,243,403 | 137,363,099 | 2.39% |
| 2026-02-26 | 4.26 | 4.27 | 4.17 | 4.19 | 4.12 | qfq | 22,408,309 | 94,065,135 | -1.41% |
| 2026-02-25 | 4.22 | 4.29 | 4.20 | 4.25 | 4.18 | qfq | 33,080,900 | 140,882,402 | 0.71% |
| 2026-02-24 | 4.08 | 4.23 | 4.08 | 4.22 | 4.15 | qfq | 46,267,481 | 193,460,509 | 4.46% |
| 2026-02-13 | 4.13 | 4.14 | 4.03 | 4.04 | 3.98 | qfq | 31,768,500 | 129,400,783 | -2.18% |
| 2026-02-12 | 4.19 | 4.22 | 4.12 | 4.13 | 4.06 | qfq | 28,232,400 | 117,373,936 | -2.13% |
| 2026-02-11 | 4.19 | 4.23 | 4.16 | 4.22 | 4.15 | qfq | 19,736,173 | 82,920,190 | 0.72% |
| 2026-02-10 | 4.18 | 4.21 | 4.15 | 4.19 | 4.12 | qfq | 23,340,153 | 97,674,103 | 0.24% |
| 2026-02-09 | 4.17 | 4.19 | 4.15 | 4.18 | 4.11 | qfq | 18,878,638 | 78,744,661 | 0.72% |
| 2026-02-06 | 4.10 | 4.19 | 4.08 | 4.15 | 4.08 | qfq | 23,625,517 | 98,074,944 | 0.73% |
| 2026-02-05 | 4.22 | 4.23 | 4.10 | 4.12 | 4.05 | qfq | 30,541,400 | 126,692,264 | -2.83% |
| 2026-02-04 | 4.15 | 4.24 | 4.13 | 4.24 | 4.17 | qfq | 32,238,144 | 135,533,085 | 2.17% |
| 2026-02-03 | 4.15 | 4.20 | 4.09 | 4.15 | 4.08 | qfq | 32,279,717 | 133,531,807 | 0.48% |
| 2026-02-02 | 4.36 | 4.36 | 4.12 | 4.13 | 4.06 | qfq | 50,361,670 | 211,989,424 | -4.84% |
| 2026-01-30 | 4.31 | 4.45 | 4.25 | 4.34 | 4.27 | qfq | 71,650,500 | 311,165,813 | 0.93% |
| 2026-01-29 | 4.22 | 4.34 | 4.22 | 4.30 | 4.23 | qfq | 55,157,085 | 236,364,045 | 1.18% |
| 2026-01-28 | 4.17 | 4.28 | 4.15 | 4.25 | 4.18 | qfq | 37,901,783 | 160,247,334 | 1.67% |
| 2026-01-27 | 4.30 | 4.31 | 4.12 | 4.18 | 4.11 | qfq | 35,318,445 | 147,339,879 | -2.79% |
| 2026-01-26 | 4.28 | 4.31 | 4.24 | 4.30 | 4.23 | qfq | 41,744,346 | 178,660,409 | 0.47% |
| 2026-01-23 | 4.31 | 4.32 | 4.25 | 4.28 | 4.21 | qfq | 38,311,640 | 164,013,168 | -0.23% |
| 2026-01-22 | 4.17 | 4.29 | 4.16 | 4.29 | 4.22 | qfq | 56,794,234 | 241,520,436 | 2.88% |
| 2026-01-21 | 4.17 | 4.20 | 4.14 | 4.17 | 4.10 | qfq | 19,374,055 | 80,672,988 | -0.24% |
| 2026-01-20 | 4.19 | 4.22 | 4.13 | 4.18 | 4.11 | qfq | 30,706,603 | 128,192,584 | 0.24% |
| 2026-01-19 | 4.05 | 4.17 | 4.05 | 4.17 | 4.10 | qfq | 33,472,970 | 138,194,712 | 2.96% |
| 2026-01-16 | 4.11 | 4.12 | 4.04 | 4.05 | 3.99 | qfq | 27,337,400 | 111,288,242 | -1.22% |
| 2026-01-15 | 4.15 | 4.17 | 4.10 | 4.10 | 4.04 | qfq | 32,011,704 | 132,010,545 | -1.68% |
| 2026-01-14 | 4.18 | 4.22 | 4.13 | 4.17 | 4.10 | qfq | 39,053,980 | 163,419,597 | -0.24% |
| 2026-01-13 | 4.22 | 4.24 | 4.17 | 4.18 | 4.11 | qfq | 45,060,002 | 189,529,744 | -0.95% |
| 2026-01-12 | 4.26 | 4.26 | 4.20 | 4.22 | 4.15 | qfq | 54,314,822 | 229,242,589 | -0.94% |
| 2026-01-09 | 4.23 | 4.28 | 4.21 | 4.26 | 4.19 | qfq | 41,144,526 | 174,678,126 | 0.71% |
| 2026-01-08 | 4.21 | 4.25 | 4.20 | 4.23 | 4.16 | qfq | 37,649,227 | 159,191,578 | -0.47% |
| 2026-01-07 | 4.28 | 4.29 | 4.17 | 4.25 | 4.18 | qfq | 57,565,287 | 243,161,847 | -0.93% |
| 2026-01-06 | 4.21 | 4.32 | 4.21 | 4.29 | 4.22 | qfq | 67,024,530 | 286,565,869 | -1.83% |
| 2026-01-05 | 4.35 | 4.44 | 4.34 | 4.37 | 4.30 | qfq | 84,648,525 | 370,957,747 | 1.16% |
| 2025-12-31 | 4.15 | 4.49 | 4.15 | 4.32 | 4.25 | qfq | 123,580,638 | 536,756,865 | 5.88% |
| 2025-12-30 | 4.08 | 4.12 | 4.04 | 4.08 | 4.02 | qfq | 23,644,420 | 96,487,616 | -0.49% |
| 2025-12-29 | 4.09 | 4.13 | 4.07 | 4.10 | 4.04 | qfq | 26,304,336 | 107,849,703 | -0.24% |
| 2025-12-26 | 4.18 | 4.18 | 4.09 | 4.11 | 4.05 | qfq | 37,002,748 | 152,991,027 | -1.91% |
| 2025-12-25 | 4.09 | 4.22 | 4.08 | 4.19 | 4.12 | qfq | 47,308,652 | 197,681,522 | 2.20% |
| 2025-12-24 | 4.10 | 4.12 | 4.05 | 4.10 | 4.04 | qfq | 23,424,466 | 95,832,472 | 0.00% |
| 2025-12-23 | 4.16 | 4.18 | 4.07 | 4.10 | 4.04 | qfq | 31,732,580 | 130,522,333 | -0.97% |
| 2025-12-22 | 4.07 | 4.15 | 4.07 | 4.14 | 4.07 | qfq | 33,451,000 | 137,497,089 | 1.22% |
| 2025-12-19 | 4.03 | 4.09 | 4.00 | 4.09 | 4.03 | qfq | 34,759,039 | 140,703,197 | 1.74% |
| 2025-12-18 | 4.02 | 4.14 | 3.98 | 4.02 | 3.96 | qfq | 50,443,723 | 203,970,940 | 0.00% |
| 2025-12-17 | 3.93 | 4.02 | 3.89 | 4.02 | 3.96 | qfq | 36,555,287 | 144,705,893 | 1.77% |
| 2025-12-16 | 4.03 | 4.04 | 3.93 | 3.95 | 3.89 | qfq | 28,364,613 | 112,565,305 | -1.99% |
| 2025-12-15 | 3.98 | 4.06 | 3.98 | 4.03 | 3.97 | qfq | 21,166,329 | 85,357,797 | 0.25% |
| 2025-12-12 | 4.02 | 4.06 | 4.00 | 4.02 | 3.96 | qfq | 26,463,893 | 106,635,015 | 0.00% |
| 2025-12-11 | 4.12 | 4.14 | 4.01 | 4.02 | 3.96 | qfq | 38,647,555 | 156,680,563 | -2.90% |
| 2025-12-10 | 4.12 | 4.15 | 4.09 | 4.14 | 4.07 | qfq | 28,481,619 | 117,355,676 | 0.49% |
| 2025-12-09 | 4.26 | 4.26 | 4.12 | 4.12 | 4.05 | qfq | 51,255,791 | 213,618,439 | -3.29% |
| 2025-12-08 | 4.27 | 4.32 | 4.22 | 4.26 | 4.19 | qfq | 42,843,634 | 182,548,517 | 0.00% |
| 2025-12-05 | 4.32 | 4.33 | 4.18 | 4.26 | 4.19 | qfq | 56,636,282 | 240,295,637 | -1.62% |
| 2025-12-04 | 4.48 | 4.64 | 4.33 | 4.33 | 4.26 | qfq | 99,142,696 | 442,585,251 | -2.04% |
| 2025-12-03 | 4.31 | 4.42 | 4.28 | 4.42 | 4.35 | qfq | 77,593,014 | 339,233,702 | 2.31% |
| 2025-12-02 | 4.33 | 4.34 | 4.21 | 4.32 | 4.25 | qfq | 33,265,900 | 142,282,295 | 0.00% |
| 2025-12-01 | 4.27 | 4.34 | 4.26 | 4.32 | 4.25 | qfq | 40,568,124 | 174,650,656 | 1.41% |
| 2025-11-28 | 4.22 | 4.27 | 4.18 | 4.26 | 4.19 | qfq | 33,935,596 | 143,525,661 | 1.19% |
| 2025-11-27 | 4.29 | 4.32 | 4.20 | 4.21 | 4.14 | qfq | 39,088,820 | 166,439,177 | -1.64% |
| 2025-11-26 | 4.34 | 4.40 | 4.27 | 4.28 | 4.21 | qfq | 39,454,340 | 170,780,418 | -1.83% |
| 2025-11-25 | 4.30 | 4.39 | 4.26 | 4.36 | 4.29 | qfq | 52,903,788 | 229,687,891 | 2.59% |
| 2025-11-24 | 4.31 | 4.40 | 4.17 | 4.25 | 4.18 | qfq | 54,041,184 | 230,228,291 | -1.39% |
| 2025-11-21 | 4.53 | 4.58 | 4.30 | 4.31 | 4.24 | qfq | 75,031,445 | 330,922,710 | -5.69% |
| 2025-11-20 | 4.71 | 4.72 | 4.52 | 4.57 | 4.50 | qfq | 72,001,559 | 331,551,737 | -2.56% |
| 2025-11-19 | 4.84 | 4.90 | 4.64 | 4.69 | 4.62 | qfq | 85,233,490 | 403,756,166 | -3.10% |
| 2025-11-18 | 5.11 | 5.26 | 4.78 | 4.84 | 4.76 | qfq | 118,464,992 | 585,986,524 | -5.28% |
| 2025-11-17 | 5.15 | 5.37 | 5.01 | 5.11 | 5.03 | qfq | 162,096,267 | 831,724,248 | -5.89% |
| 2025-11-14 | 5.23 | 5.60 | 5.23 | 5.43 | 5.34 | qfq | 227,586,396 | 1,239,271,970 | 2.65% |
| 2025-11-13 | 5.50 | 5.70 | 5.26 | 5.29 | 5.21 | qfq | 283,908,165 | 1,541,248,158 | -3.47% |
| 2025-11-12 | 5.33 | 5.48 | 5.25 | 5.48 | 5.39 | qfq | 122,224,880 | 665,241,174 | 10.04% |
| 2025-11-11 | 4.57 | 4.98 | 4.52 | 4.98 | 4.90 | qfq | 146,411,223 | 700,847,562 | 9.93% |
| 2025-11-10 | 4.60 | 4.67 | 4.52 | 4.53 | 4.46 | qfq | 81,267,213 | 370,935,079 | -2.16% |
| 2025-11-07 | 4.62 | 4.83 | 4.59 | 4.63 | 4.56 | qfq | 97,032,189 | 453,634,530 | 0.22% |
| 2025-11-06 | 4.65 | 4.68 | 4.60 | 4.62 | 4.55 | qfq | 78,925,169 | 365,769,901 | -1.28% |
| 2025-11-05 | 4.73 | 4.78 | 4.61 | 4.68 | 4.61 | qfq | 99,751,123 | 466,640,047 | -2.90% |
| 2025-11-04 | 4.70 | 5.04 | 4.57 | 4.82 | 4.74 | qfq | 189,733,817 | 903,970,660 | 3.88% |
| 2025-11-03 | 4.45 | 4.64 | 4.40 | 4.64 | 4.57 | qfq | 72,540,395 | 333,059,120 | 9.95% |
| 2025-10-31 | 4.38 | 4.38 | 4.20 | 4.22 | 4.15 | qfq | 86,689,360 | 369,968,356 | -4.52% |
| 2025-10-30 | 4.34 | 4.56 | 4.32 | 4.42 | 4.35 | qfq | 97,678,457 | 431,988,729 | 2.08% |
| 2025-10-29 | 4.30 | 4.35 | 4.21 | 4.33 | 4.26 | qfq | 62,424,958 | 268,182,833 | 0.93% |
| 2025-10-28 | 4.38 | 4.40 | 4.27 | 4.29 | 4.22 | qfq | 74,210,673 | 320,391,330 | -2.50% |
| 2025-10-27 | 4.46 | 4.57 | 4.30 | 4.40 | 4.33 | qfq | 109,353,375 | 482,705,940 | -3.93% |
| 2025-10-24 | 4.91 | 4.93 | 4.58 | 4.58 | 4.51 | qfq | 95,032,710 | 440,078,064 | -10.02% |
| 2025-10-23 | 4.88 | 5.36 | 4.80 | 5.09 | 5.01 | qfq | 152,308,103 | 772,751,845 | -1.36% |
| 2025-10-22 | 5.03 | 5.46 | 5.02 | 5.16 | 5.08 | qfq | 199,558,147 | 1,043,714,148 | 2.58% |
| 2025-10-21 | 4.50 | 5.03 | 4.36 | 5.03 | 4.95 | qfq | 136,462,046 | 642,878,755 | 10.07% |
| 2025-10-20 | 4.15 | 4.57 | 4.09 | 4.57 | 4.50 | qfq | 121,356,460 | 539,058,382 | 10.12% |
| 2025-10-17 | 3.95 | 4.23 | 3.95 | 4.15 | 4.08 | qfq | 56,667,114 | 233,625,829 | 5.06% |
| 2025-10-16 | 4.00 | 4.01 | 3.92 | 3.95 | 3.89 | qfq | 14,011,694 | 55,346,069 | -1.00% |
| 2025-10-15 | 3.99 | 4.04 | 3.97 | 3.99 | 3.93 | qfq | 17,846,032 | 71,546,282 | 0.00% |
| 2025-10-14 | 3.97 | 4.00 | 3.93 | 3.99 | 3.93 | qfq | 17,711,353 | 70,314,059 | 1.01% |
| 2025-10-13 | 3.88 | 3.96 | 3.83 | 3.95 | 3.89 | qfq | 17,305,980 | 67,335,566 | 0.77% |
| 2025-10-10 | 3.82 | 3.93 | 3.79 | 3.92 | 3.86 | qfq | 21,208,329 | 82,494,989 | 2.35% |
| 2025-10-09 | 3.81 | 3.84 | 3.78 | 3.83 | 3.77 | qfq | 13,841,720 | 52,635,687 | 0.52% |
| 2025-09-30 | 3.87 | 3.87 | 3.80 | 3.81 | 3.75 | qfq | 13,933,122 | 53,335,810 | -1.55% |
| 2025-09-29 | 3.90 | 3.91 | 3.84 | 3.87 | 3.81 | qfq | 11,968,251 | 46,190,978 | -0.77% |
| 2025-09-26 | 3.89 | 3.92 | 3.87 | 3.90 | 3.84 | qfq | 9,887,700 | 38,534,097 | 0.00% |
| 2025-09-25 | 3.95 | 3.95 | 3.85 | 3.90 | 3.84 | qfq | 16,622,924 | 64,777,908 | -1.27% |
| 2025-09-24 | 3.88 | 3.98 | 3.87 | 3.95 | 3.89 | qfq | 21,564,640 | 84,779,244 | 1.80% |
| 2025-09-23 | 3.92 | 3.93 | 3.82 | 3.88 | 3.82 | qfq | 16,931,956 | 65,545,461 | -1.27% |
| 2025-09-22 | 3.87 | 3.95 | 3.84 | 3.93 | 3.87 | qfq | 17,612,877 | 68,525,158 | 0.77% |
| 2025-09-19 | 3.80 | 3.90 | 3.79 | 3.90 | 3.84 | qfq | 20,200,511 | 77,780,288 | 2.90% |
| 2025-09-18 | 3.90 | 3.90 | 3.76 | 3.79 | 3.73 | qfq | 17,357,028 | 66,419,122 | -2.82% |
| 2025-09-17 | 3.87 | 3.94 | 3.86 | 3.90 | 3.84 | qfq | 13,046,933 | 50,778,163 | 0.78% |
| 2025-09-16 | 3.81 | 3.88 | 3.80 | 3.87 | 3.81 | qfq | 11,511,091 | 44,273,416 | 1.31% |
| 2025-09-15 | 3.80 | 3.82 | 3.77 | 3.82 | 3.76 | qfq | 8,416,700 | 31,955,252 | 0.26% |
| 2025-09-12 | 3.83 | 3.83 | 3.78 | 3.81 | 3.75 | qfq | 9,997,329 | 37,989,680 | -2.06% |
| 2025-09-11 | 3.86 | 3.90 | 3.83 | 3.89 | 3.74 | qfq | 12,333,808 | 47,695,457 | 0.52% |
| 2025-09-10 | 3.86 | 3.89 | 3.84 | 3.87 | 3.72 | qfq | 11,458,163 | 44,369,187 | -0.26% |
| 2025-09-09 | 3.85 | 3.89 | 3.83 | 3.88 | 3.73 | qfq | 13,783,537 | 53,255,007 | 0.78% |
| 2025-09-08 | 3.81 | 3.85 | 3.80 | 3.85 | 3.70 | qfq | 13,338,660 | 51,123,789 | 1.32% |
| 2025-09-05 | 3.82 | 3.83 | 3.76 | 3.80 | 3.65 | qfq | 10,982,480 | 41,552,435 | -0.52% |
| 2025-09-04 | 3.76 | 3.83 | 3.70 | 3.82 | 3.67 | qfq | 17,082,711 | 64,515,066 | 0.79% |
| 2025-09-03 | 3.84 | 3.84 | 3.76 | 3.79 | 3.64 | qfq | 13,955,666 | 52,807,704 | -1.30% |
| 2025-09-02 | 3.90 | 3.90 | 3.77 | 3.84 | 3.69 | qfq | 27,976,363 | 106,773,574 | -0.78% |
| 2025-09-01 | 3.73 | 3.98 | 3.73 | 3.87 | 3.72 | qfq | 33,659,350 | 129,281,476 | 4.31% |
| 2025-08-29 | 3.76 | 3.78 | 3.70 | 3.71 | 3.57 | qfq | 9,189,241 | 34,306,877 | -1.33% |
| 2025-08-28 | 3.72 | 3.78 | 3.67 | 3.76 | 3.62 | qfq | 12,803,901 | 47,787,412 | 0.53% |
| 2025-08-27 | 3.84 | 3.85 | 3.74 | 3.74 | 3.60 | qfq | 12,906,562 | 48,981,966 | -2.60% |
| 2025-08-26 | 3.79 | 3.85 | 3.77 | 3.84 | 3.69 | qfq | 12,310,783 | 47,020,346 | 1.32% |
| 2025-08-25 | 3.78 | 3.80 | 3.75 | 3.79 | 3.64 | qfq | 13,073,348 | 49,430,929 | 0.53% |
| 2025-08-22 | 3.78 | 3.78 | 3.73 | 3.77 | 3.62 | qfq | 9,533,627 | 35,766,113 | 0.00% |
| 2025-08-21 | 3.74 | 3.78 | 3.72 | 3.77 | 3.62 | qfq | 9,647,170 | 36,254,142 | 1.07% |
| 2025-08-20 | 3.71 | 3.73 | 3.70 | 3.73 | 3.59 | qfq | 7,360,697 | 27,361,862 | 0.27% |
| 2025-08-19 | 3.69 | 3.73 | 3.68 | 3.72 | 3.58 | qfq | 10,667,380 | 39,567,431 | 0.81% |
| 2025-08-18 | 3.72 | 3.74 | 3.69 | 3.69 | 3.55 | qfq | 14,021,628 | 52,021,530 | -0.54% |
| 2025-08-15 | 3.69 | 3.74 | 3.68 | 3.71 | 3.57 | qfq | 9,570,929 | 35,498,526 | 0.27% |
| 2025-08-14 | 3.75 | 3.77 | 3.69 | 3.70 | 3.56 | qfq | 10,838,620 | 40,468,120 | -1.07% |
| 2025-08-13 | 3.75 | 3.76 | 3.72 | 3.74 | 3.60 | qfq | 8,352,560 | 31,212,069 | -0.27% |
| 2025-08-12 | 3.74 | 3.76 | 3.73 | 3.75 | 3.61 | qfq | 7,496,980 | 28,100,014 | 0.54% |
| 2025-08-11 | 3.74 | 3.76 | 3.70 | 3.73 | 3.59 | qfq | 10,702,300 | 39,906,806 | -0.27% |
| 2025-08-08 | 3.68 | 3.74 | 3.68 | 3.74 | 3.60 | qfq | 10,631,962 | 39,597,965 | 1.36% |
| 2025-08-07 | 3.68 | 3.71 | 3.67 | 3.69 | 3.55 | qfq | 8,674,400 | 31,987,838 | 0.27% |
| 2025-08-06 | 3.71 | 3.71 | 3.67 | 3.68 | 3.54 | qfq | 6,147,450 | 22,678,028 | -0.81% |
| 2025-08-05 | 3.69 | 3.71 | 3.67 | 3.71 | 3.57 | qfq | 7,930,340 | 29,298,903 | 0.82% |
| 2025-08-04 | 3.64 | 3.69 | 3.62 | 3.68 | 3.54 | qfq | 8,171,020 | 29,926,478 | 0.82% |
| 2025-08-01 | 3.62 | 3.66 | 3.60 | 3.65 | 3.51 | qfq | 8,231,588 | 29,989,987 | 1.11% |
| 2025-07-31 | 3.67 | 3.67 | 3.59 | 3.61 | 3.47 | qfq | 13,968,680 | 50,515,215 | -1.63% |
| 2025-07-30 | 3.66 | 3.70 | 3.66 | 3.67 | 3.53 | qfq | 7,594,252 | 27,930,559 | 0.00% |
| 2025-07-29 | 3.68 | 3.68 | 3.63 | 3.67 | 3.53 | qfq | 8,154,272 | 29,803,263 | -0.27% |
| 2025-07-28 | 3.70 | 3.70 | 3.66 | 3.68 | 3.54 | qfq | 8,272,288 | 30,378,639 | -0.27% |
| 2025-07-25 | 3.73 | 3.73 | 3.68 | 3.69 | 3.55 | qfq | 9,816,180 | 36,423,990 | -1.07% |
| 2025-07-24 | 3.70 | 3.73 | 3.69 | 3.73 | 3.59 | qfq | 9,879,400 | 36,671,763 | 0.81% |
| 2025-07-23 | 3.71 | 3.74 | 3.69 | 3.70 | 3.56 | qfq | 12,576,040 | 46,718,942 | -0.27% |
| 2025-07-22 | 3.71 | 3.72 | 3.66 | 3.71 | 3.57 | qfq | 9,193,560 | 33,918,471 | 0.27% |
| 2025-07-21 | 3.65 | 3.70 | 3.64 | 3.70 | 3.56 | qfq | 12,418,996 | 45,706,258 | 1.65% |
| 2025-07-18 | 3.64 | 3.65 | 3.62 | 3.64 | 3.50 | qfq | 9,688,602 | 35,190,108 | 0.00% |
| 2025-07-17 | 3.65 | 3.67 | 3.61 | 3.64 | 3.50 | qfq | 10,008,800 | 36,387,864 | 0.00% |
| 2025-07-16 | 3.61 | 3.65 | 3.60 | 3.64 | 3.50 | qfq | 10,422,600 | 37,774,194 | 0.83% |
| 2025-07-15 | 3.69 | 3.69 | 3.60 | 3.61 | 3.47 | qfq | 14,837,888 | 53,819,525 | -1.90% |
| 2025-07-14 | 3.64 | 3.69 | 3.63 | 3.68 | 3.54 | qfq | 11,357,040 | 41,724,087 | 1.10% |
| 2025-07-11 | 3.68 | 3.70 | 3.64 | 3.64 | 3.50 | qfq | 12,044,896 | 44,052,848 | -1.09% |
| 2025-07-10 | 3.64 | 3.68 | 3.63 | 3.68 | 3.54 | qfq | 11,839,443 | 43,312,399 | 0.82% |
| 2025-07-09 | 3.64 | 3.67 | 3.63 | 3.65 | 3.51 | qfq | 9,947,711 | 36,302,977 | 0.27% |
| 2025-07-08 | 3.64 | 3.65 | 3.60 | 3.64 | 3.50 | qfq | 16,340,471 | 59,293,958 | 0.00% |
| 2025-07-07 | 3.54 | 3.64 | 3.52 | 3.64 | 3.50 | qfq | 22,531,924 | 80,933,199 | 3.12% |
| 2025-07-04 | 3.53 | 3.55 | 3.51 | 3.53 | 3.39 | qfq | 8,459,284 | 29,907,249 | 0.28% |
| 2025-07-03 | 3.54 | 3.55 | 3.51 | 3.52 | 3.38 | qfq | 8,280,300 | 29,198,235 | 0.00% |
| 2025-07-02 | 3.50 | 3.53 | 3.49 | 3.52 | 3.38 | qfq | 7,971,060 | 28,025,140 | 0.57% |
| 2025-07-01 | 3.50 | 3.52 | 3.49 | 3.50 | 3.37 | qfq | 9,551,060 | 33,415,295 | -0.28% |
| 2025-06-30 | 3.50 | 3.52 | 3.48 | 3.51 | 3.37 | qfq | 9,481,768 | 33,129,684 | 0.00% |
| 2025-06-27 | 3.51 | 3.54 | 3.49 | 3.51 | 3.37 | qfq | 9,090,065 | 31,948,212 | 0.29% |
| 2025-06-26 | 3.53 | 3.53 | 3.49 | 3.50 | 3.37 | qfq | 11,257,002 | 39,482,646 | -0.85% |
| 2025-06-25 | 3.55 | 3.56 | 3.51 | 3.53 | 3.39 | qfq | 12,125,447 | 42,818,614 | -0.28% |
| 2025-06-24 | 3.56 | 3.57 | 3.52 | 3.54 | 3.40 | qfq | 17,890,664 | 63,288,675 | -1.39% |
| 2025-06-23 | 3.50 | 3.60 | 3.50 | 3.59 | 3.45 | qfq | 17,497,311 | 62,443,621 | 1.70% |
| 2025-06-20 | 3.52 | 3.55 | 3.48 | 3.53 | 3.39 | qfq | 16,816,584 | 59,184,636 | -0.84% |
| 2025-06-19 | 3.51 | 3.60 | 3.44 | 3.56 | 3.42 | qfq | 28,788,490 | 101,112,605 | 1.42% |
| 2025-06-18 | 3.56 | 3.58 | 3.49 | 3.51 | 3.37 | qfq | 14,775,640 | 52,038,520 | -1.40% |
| 2025-06-17 | 3.49 | 3.58 | 3.46 | 3.56 | 3.42 | qfq | 20,345,776 | 71,809,575 | 2.01% |
| 2025-06-16 | 3.45 | 3.51 | 3.44 | 3.49 | 3.36 | qfq | 15,505,056 | 53,964,119 | 1.75% |
| 2025-06-13 | 3.44 | 3.47 | 3.42 | 3.43 | 3.30 | qfq | 8,367,762 | 28,809,607 | -0.29% |
| 2025-06-12 | 3.45 | 3.45 | 3.42 | 3.44 | 3.31 | qfq | 6,679,500 | 22,936,019 | -0.29% |
| 2025-06-11 | 3.44 | 3.47 | 3.43 | 3.45 | 3.32 | qfq | 7,281,740 | 25,127,995 | 0.00% |
| 2025-06-10 | 3.46 | 3.46 | 3.41 | 3.45 | 3.32 | qfq | 6,485,500 | 22,287,918 | -0.29% |
| 2025-06-09 | 3.45 | 3.46 | 3.42 | 3.46 | 3.33 | qfq | 7,690,784 | 26,444,921 | 0.58% |
| 2025-06-06 | 3.42 | 3.46 | 3.41 | 3.44 | 3.31 | qfq | 8,031,620 | 27,623,807 | 0.88% |
| 2025-06-05 | 3.44 | 3.45 | 3.40 | 3.41 | 3.28 | qfq | 6,662,280 | 22,823,261 | -0.87% |
| 2025-06-04 | 3.40 | 3.44 | 3.40 | 3.44 | 3.31 | qfq | 6,039,077 | 20,666,362 | 1.18% |
| 2025-06-03 | 3.40 | 3.42 | 3.38 | 3.40 | 3.27 | qfq | 8,303,817 | 28,199,809 | -0.29% |
| 2025-05-30 | 3.43 | 3.46 | 3.40 | 3.41 | 3.28 | qfq | 7,626,212 | 26,095,811 | -1.16% |
| 2025-05-29 | 3.43 | 3.45 | 3.41 | 3.45 | 3.32 | qfq | 6,854,326 | 23,539,791 | 0.29% |
| 2025-05-28 | 3.40 | 3.44 | 3.39 | 3.44 | 3.31 | qfq | 7,745,240 | 26,497,375 | 1.18% |
| 2025-05-27 | 3.40 | 3.41 | 3.37 | 3.40 | 3.27 | qfq | 11,336,500 | 38,452,122 | -3.41% |
| 2025-05-26 | 3.50 | 3.53 | 3.48 | 3.52 | 3.24 | qfq | 10,431,124 | 36,528,150 | 0.28% |
| 2025-05-23 | 3.53 | 3.55 | 3.50 | 3.51 | 3.24 | qfq | 9,055,400 | 31,918,153 | -0.57% |
| 2025-05-22 | 3.58 | 3.58 | 3.52 | 3.53 | 3.25 | qfq | 8,846,600 | 31,335,082 | -1.40% |
| 2025-05-21 | 3.53 | 3.59 | 3.52 | 3.58 | 3.30 | qfq | 10,866,978 | 38,790,719 | 1.42% |
| 2025-05-20 | 3.54 | 3.56 | 3.52 | 3.53 | 3.25 | qfq | 5,633,640 | 19,895,711 | -0.56% |
| 2025-05-19 | 3.51 | 3.56 | 3.50 | 3.55 | 3.27 | qfq | 10,332,412 | 36,519,200 | 1.72% |
| 2025-05-16 | 3.50 | 3.52 | 3.48 | 3.49 | 3.22 | qfq | 5,291,448 | 18,483,183 | -0.29% |
| 2025-05-15 | 3.50 | 3.52 | 3.49 | 3.50 | 3.23 | qfq | 7,689,775 | 26,937,016 | -0.28% |
| 2025-05-14 | 3.50 | 3.51 | 3.45 | 3.51 | 3.24 | qfq | 9,055,980 | 31,521,721 | 0.29% |
| 2025-05-13 | 3.50 | 3.51 | 3.47 | 3.50 | 3.23 | qfq | 7,977,300 | 27,825,686 | 0.29% |
| 2025-05-12 | 3.53 | 3.53 | 3.48 | 3.49 | 3.22 | qfq | 9,792,040 | 34,257,497 | -1.41% |
| 2025-05-09 | 3.50 | 3.55 | 3.50 | 3.54 | 3.26 | qfq | 10,096,292 | 35,663,129 | 1.14% |
| 2025-05-08 | 3.50 | 3.52 | 3.47 | 3.50 | 3.23 | qfq | 9,478,496 | 33,144,613 | -0.28% |
| 2025-05-07 | 3.60 | 3.60 | 3.48 | 3.51 | 3.24 | qfq | 16,615,991 | 58,692,055 | -1.13% |
| 2025-05-06 | 3.41 | 3.55 | 3.40 | 3.55 | 3.27 | qfq | 20,611,593 | 71,931,172 | 4.72% |
| 2025-04-30 | 3.47 | 3.48 | 3.38 | 3.39 | 3.13 | qfq | 15,398,200 | 52,641,362 | -2.31% |
| 2025-04-29 | 3.53 | 3.54 | 3.44 | 3.47 | 3.20 | qfq | 13,733,900 | 47,793,234 | -1.70% |
| 2025-04-28 | 3.55 | 3.57 | 3.51 | 3.53 | 3.25 | qfq | 15,021,560 | 53,140,967 | -0.56% |
| 2025-04-25 | 3.55 | 3.58 | 3.50 | 3.55 | 3.27 | qfq | 15,962,300 | 56,516,486 | -0.84% |
| 2025-04-24 | 3.45 | 3.60 | 3.45 | 3.58 | 3.30 | qfq | 32,889,022 | 116,847,945 | 3.17% |
| 2025-04-23 | 3.38 | 3.51 | 3.38 | 3.47 | 3.20 | qfq | 36,113,685 | 124,459,312 | 5.47% |
| 2025-04-22 | 3.28 | 3.31 | 3.27 | 3.29 | 3.03 | qfq | 6,315,037 | 20,788,086 | 0.30% |
| 2025-04-21 | 3.27 | 3.29 | 3.26 | 3.28 | 3.02 | qfq | 4,398,700 | 14,423,186 | 0.31% |
| 2025-04-18 | 3.28 | 3.29 | 3.26 | 3.27 | 3.01 | qfq | 3,498,400 | 11,460,547 | -0.30% |
| 2025-04-17 | 3.25 | 3.29 | 3.25 | 3.28 | 3.02 | qfq | 5,185,336 | 16,987,058 | 0.31% |
| 2025-04-16 | 3.28 | 3.31 | 3.24 | 3.27 | 3.01 | qfq | 6,880,680 | 22,503,774 | -0.61% |
| 2025-04-15 | 3.26 | 3.29 | 3.25 | 3.29 | 3.03 | qfq | 6,548,880 | 21,388,138 | 0.92% |
| 2025-04-14 | 3.25 | 3.27 | 3.24 | 3.26 | 3.01 | qfq | 7,117,801 | 23,139,511 | 0.93% |
| 2025-04-11 | 3.24 | 3.26 | 3.23 | 3.23 | 2.98 | qfq | 8,177,621 | 26,496,975 | -0.92% |
| 2025-04-10 | 3.27 | 3.29 | 3.24 | 3.26 | 3.01 | qfq | 11,778,204 | 38,486,855 | 0.31% |
| 2025-04-09 | 3.25 | 3.27 | 3.14 | 3.25 | 3.00 | qfq | 15,126,284 | 48,459,721 | 0.00% |
| 2025-04-08 | 3.16 | 3.28 | 3.16 | 3.25 | 3.00 | qfq | 15,245,747 | 49,350,458 | 3.17% |
| 2025-04-07 | 3.36 | 3.36 | 3.11 | 3.15 | 2.90 | qfq | 26,729,992 | 86,000,213 | -7.89% |
| 2025-04-03 | 3.38 | 3.43 | 3.37 | 3.42 | 3.15 | qfq | 12,925,702 | 44,112,573 | 0.88% |
| 2025-04-02 | 3.42 | 3.43 | 3.38 | 3.39 | 3.13 | qfq | 6,550,200 | 22,247,654 | -1.17% |
| 2025-04-01 | 3.34 | 3.44 | 3.34 | 3.43 | 3.16 | qfq | 11,968,336 | 40,735,429 | 2.69% |
| 2025-03-31 | 3.37 | 3.40 | 3.33 | 3.34 | 3.08 | qfq | 7,456,400 | 25,039,740 | -1.18% |
| 2025-03-28 | 3.40 | 3.41 | 3.35 | 3.38 | 3.12 | qfq | 7,605,700 | 25,678,875 | -0.59% |
| 2025-03-27 | 3.43 | 3.45 | 3.39 | 3.40 | 3.13 | qfq | 7,925,300 | 27,010,025 | -1.16% |
| 2025-03-26 | 3.42 | 3.44 | 3.41 | 3.44 | 3.17 | qfq | 9,230,320 | 31,613,151 | 0.58% |
| 2025-03-25 | 3.40 | 3.43 | 3.38 | 3.42 | 3.15 | qfq | 11,363,486 | 38,694,551 | 0.29% |
| 2025-03-24 | 3.43 | 3.44 | 3.35 | 3.41 | 3.14 | qfq | 10,808,765 | 36,707,683 | -0.58% |
| 2025-03-21 | 3.41 | 3.45 | 3.40 | 3.43 | 3.16 | qfq | 10,267,960 | 35,177,925 | 0.29% |
| 2025-03-20 | 3.41 | 3.43 | 3.40 | 3.42 | 3.15 | qfq | 7,407,494 | 25,321,412 | 0.59% |
| 2025-03-19 | 3.40 | 3.41 | 3.38 | 3.40 | 3.13 | qfq | 7,401,956 | 25,124,823 | 0.00% |
| 2025-03-18 | 3.42 | 3.42 | 3.38 | 3.40 | 3.13 | qfq | 5,827,795 | 19,792,968 | -0.29% |
| 2025-03-17 | 3.39 | 3.41 | 3.38 | 3.41 | 3.14 | qfq | 7,690,947 | 26,160,759 | 0.59% |
| 2025-03-14 | 3.41 | 3.42 | 3.36 | 3.39 | 3.13 | qfq | 11,117,703 | 37,569,993 | 0.00% |
| 2025-03-13 | 3.34 | 3.40 | 3.33 | 3.39 | 3.13 | qfq | 13,405,225 | 45,035,063 | 1.50% |
| 2025-03-12 | 3.34 | 3.35 | 3.32 | 3.34 | 3.08 | qfq | 5,594,260 | 18,646,973 | 0.00% |
| 2025-03-11 | 3.32 | 3.34 | 3.30 | 3.34 | 3.08 | qfq | 6,556,916 | 21,804,067 | 0.60% |
| 2025-03-10 | 3.30 | 3.34 | 3.30 | 3.32 | 3.06 | qfq | 7,528,436 | 24,990,658 | 0.61% |
| 2025-03-07 | 3.30 | 3.32 | 3.29 | 3.30 | 3.04 | qfq | 5,496,599 | 18,155,880 | 0.00% |
| 2025-03-06 | 3.30 | 3.31 | 3.28 | 3.30 | 3.04 | qfq | 6,409,131 | 21,122,824 | 0.00% |
| 2025-03-05 | 3.32 | 3.32 | 3.28 | 3.30 | 3.04 | qfq | 5,844,862 | 19,248,469 | -0.60% |
| 2025-03-04 | 3.32 | 3.33 | 3.30 | 3.32 | 3.06 | qfq | 4,336,124 | 14,364,115 | 0.00% |
| 2025-03-03 | 3.32 | 3.35 | 3.31 | 3.32 | 3.06 | qfq | 7,022,800 | 23,394,619 | 0.00% |
| 2025-02-28 | 3.33 | 3.35 | 3.32 | 3.32 | 3.06 | qfq | 8,816,240 | 29,428,240 | -0.60% |
| 2025-02-27 | 3.33 | 3.35 | 3.31 | 3.34 | 3.08 | qfq | 6,237,020 | 20,760,113 | 0.00% |
| 2025-02-26 | 3.30 | 3.34 | 3.29 | 3.34 | 3.08 | qfq | 7,785,780 | 25,919,985 | 1.21% |
| 2025-02-25 | 3.30 | 3.32 | 3.29 | 3.30 | 3.04 | qfq | 4,652,848 | 15,376,078 | -0.60% |
| 2025-02-24 | 3.29 | 3.33 | 3.29 | 3.32 | 3.06 | qfq | 6,047,037 | 20,027,573 | 0.61% |
| 2025-02-21 | 3.30 | 3.31 | 3.28 | 3.30 | 3.04 | qfq | 6,157,952 | 20,260,386 | -0.30% |
| 2025-02-20 | 3.29 | 3.32 | 3.27 | 3.31 | 3.05 | qfq | 6,134,053 | 20,213,596 | 0.61% |
| 2025-02-19 | 3.29 | 3.30 | 3.28 | 3.29 | 3.03 | qfq | 6,470,780 | 21,279,580 | 0.00% |
| 2025-02-18 | 3.33 | 3.34 | 3.28 | 3.29 | 3.03 | qfq | 9,559,500 | 31,660,665 | -1.50% |
| 2025-02-17 | 3.33 | 3.34 | 3.30 | 3.34 | 3.08 | qfq | 7,840,110 | 26,080,243 | 0.60% |
| 2025-02-14 | 3.34 | 3.34 | 3.31 | 3.32 | 3.06 | qfq | 6,581,904 | 21,854,720 | -0.60% |
| 2025-02-13 | 3.34 | 3.35 | 3.33 | 3.34 | 3.08 | qfq | 5,502,240 | 18,382,715 | 0.00% |
| 2025-02-12 | 3.35 | 3.36 | 3.32 | 3.34 | 3.08 | qfq | 5,339,501 | 17,805,853 | -0.60% |
| 2025-02-11 | 3.35 | 3.36 | 3.32 | 3.36 | 3.10 | qfq | 7,081,020 | 23,674,583 | 0.30% |
| 2025-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | 3.09 | qfq | 9,259,221 | 30,918,664 | 0.60% |
| 2025-02-07 | 3.31 | 3.34 | 3.30 | 3.33 | 3.07 | qfq | 12,118,777 | 40,254,992 | 0.60% |
| 2025-02-06 | 3.31 | 3.32 | 3.28 | 3.31 | 3.05 | qfq | 7,920,220 | 26,144,194 | 0.00% |
| 2025-02-05 | 3.35 | 3.36 | 3.29 | 3.31 | 3.05 | qfq | 6,586,800 | 21,856,357 | -0.60% |
| 2025-01-27 | 3.30 | 3.35 | 3.30 | 3.33 | 3.07 | qfq | 8,929,612 | 29,772,739 | 0.91% |
| 2025-01-24 | 3.29 | 3.30 | 3.27 | 3.30 | 3.04 | qfq | 5,276,280 | 17,344,671 | 0.30% |
| 2025-01-23 | 3.28 | 3.32 | 3.28 | 3.29 | 3.03 | qfq | 6,971,160 | 23,025,078 | 0.61% |
| 2025-01-22 | 3.27 | 3.29 | 3.25 | 3.27 | 3.01 | qfq | 4,764,276 | 15,568,850 | -0.30% |
| 2025-01-21 | 3.29 | 3.30 | 3.26 | 3.28 | 3.02 | qfq | 7,649,020 | 25,058,916 | -0.30% |
| 2025-01-20 | 3.32 | 3.34 | 3.27 | 3.29 | 3.03 | qfq | 10,981,092 | 36,255,827 | -0.60% |
| 2025-01-17 | 3.32 | 3.34 | 3.30 | 3.31 | 3.05 | qfq | 6,434,660 | 21,365,193 | -0.60% |
| 2025-01-16 | 3.31 | 3.36 | 3.30 | 3.33 | 3.07 | qfq | 8,908,860 | 29,718,054 | 0.91% |
| 2025-01-15 | 3.33 | 3.33 | 3.29 | 3.30 | 3.04 | qfq | 7,158,682 | 23,684,168 | -0.90% |
| 2025-01-14 | 3.25 | 3.34 | 3.25 | 3.33 | 3.07 | qfq | 8,911,681 | 29,442,893 | 2.46% |
| 2025-01-13 | 3.26 | 3.27 | 3.23 | 3.25 | 3.00 | qfq | 5,769,100 | 18,767,580 | -0.61% |
| 2025-01-10 | 3.32 | 3.33 | 3.27 | 3.27 | 3.01 | qfq | 5,573,000 | 18,358,410 | -1.51% |
| 2025-01-09 | 3.32 | 3.34 | 3.31 | 3.32 | 3.06 | qfq | 5,404,880 | 17,955,308 | -0.60% |
| 2025-01-08 | 3.34 | 3.35 | 3.28 | 3.34 | 3.08 | qfq | 9,079,420 | 30,111,926 | -0.30% |
| 2025-01-07 | 3.36 | 3.36 | 3.30 | 3.35 | 3.09 | qfq | 10,140,380 | 33,728,328 | -0.30% |
| 2025-01-06 | 3.33 | 3.39 | 3.28 | 3.36 | 3.10 | qfq | 8,892,740 | 29,734,719 | 0.60% |
| 2025-01-03 | 3.43 | 3.43 | 3.33 | 3.34 | 3.08 | qfq | 12,194,020 | 41,206,056 | -1.76% |
| 2025-01-02 | 3.48 | 3.52 | 3.38 | 3.40 | 3.13 | qfq | 16,631,160 | 57,435,476 | -2.86% |
| 2024-12-31 | 3.52 | 3.57 | 3.48 | 3.50 | 3.23 | qfq | 16,844,484 | 59,419,294 | 0.00% |
| 2024-12-30 | 3.54 | 3.54 | 3.47 | 3.50 | 3.23 | qfq | 9,488,364 | 33,219,159 | -1.13% |
| 2024-12-27 | 3.48 | 3.56 | 3.44 | 3.54 | 3.26 | qfq | 10,053,801 | 35,414,201 | 1.72% |
| 2024-12-26 | 3.48 | 3.51 | 3.47 | 3.48 | 3.21 | qfq | 6,957,200 | 24,270,384 | -0.29% |
| 2024-12-25 | 3.52 | 3.52 | 3.45 | 3.49 | 3.22 | qfq | 7,384,300 | 25,689,538 | -0.85% |
| 2024-12-24 | 3.50 | 3.54 | 3.49 | 3.52 | 3.24 | qfq | 8,495,405 | 29,862,769 | 0.57% |
| 2024-12-23 | 3.58 | 3.58 | 3.49 | 3.50 | 3.23 | qfq | 11,494,980 | 40,558,564 | -1.96% |
| 2024-12-20 | 3.58 | 3.61 | 3.56 | 3.57 | 3.29 | qfq | 8,471,466 | 30,332,373 | 0.00% |
| 2024-12-19 | 3.61 | 3.63 | 3.55 | 3.57 | 3.29 | qfq | 11,236,287 | 40,202,495 | -1.65% |
| 2024-12-18 | 3.64 | 3.69 | 3.62 | 3.63 | 3.35 | qfq | 9,211,554 | 33,666,011 | -0.55% |
| 2024-12-17 | 3.76 | 3.76 | 3.62 | 3.65 | 3.36 | qfq | 15,926,156 | 58,566,517 | -2.93% |
| 2024-12-16 | 3.71 | 3.79 | 3.69 | 3.76 | 3.47 | qfq | 12,675,460 | 47,618,741 | 1.62% |
| 2024-12-13 | 3.82 | 3.82 | 3.69 | 3.70 | 3.41 | qfq | 15,413,850 | 57,563,503 | -3.14% |
| 2024-12-12 | 3.77 | 3.84 | 3.75 | 3.82 | 3.52 | qfq | 16,601,780 | 63,044,581 | 1.33% |
| 2024-12-11 | 3.70 | 3.77 | 3.70 | 3.77 | 3.48 | qfq | 13,352,150 | 50,086,477 | 1.34% |
| 2024-12-10 | 3.81 | 3.84 | 3.70 | 3.72 | 3.43 | qfq | 20,507,940 | 77,002,092 | -0.80% |
| 2024-12-09 | 3.75 | 3.78 | 3.71 | 3.75 | 3.46 | qfq | 16,830,590 | 63,123,060 | 0.00% |
| 2024-12-06 | 3.68 | 3.77 | 3.67 | 3.75 | 3.46 | qfq | 20,381,632 | 76,054,458 | 2.18% |
| 2024-12-05 | 3.66 | 3.69 | 3.66 | 3.67 | 3.38 | qfq | 8,482,500 | 31,160,842 | -0.54% |
| 2024-12-04 | 3.75 | 3.75 | 3.67 | 3.69 | 3.40 | qfq | 8,431,356 | 31,259,460 | -1.34% |
| 2024-12-03 | 3.74 | 3.75 | 3.68 | 3.74 | 3.45 | qfq | 10,560,296 | 39,288,904 | 0.00% |
| 2024-12-02 | 3.66 | 3.74 | 3.65 | 3.74 | 3.45 | qfq | 14,847,900 | 55,130,136 | 2.19% |
| 2024-11-29 | 3.65 | 3.69 | 3.62 | 3.66 | 3.37 | qfq | 9,088,660 | 33,207,840 | 0.27% |
| 2024-11-28 | 3.61 | 3.69 | 3.59 | 3.65 | 3.36 | qfq | 10,820,332 | 39,560,138 | 0.83% |
| 2024-11-27 | 3.58 | 3.62 | 3.50 | 3.62 | 3.34 | qfq | 9,635,280 | 34,327,655 | 0.84% |
| 2024-11-26 | 3.64 | 3.65 | 3.58 | 3.59 | 3.31 | qfq | 8,067,840 | 29,153,385 | -1.64% |
| 2024-11-25 | 3.59 | 3.67 | 3.57 | 3.65 | 3.36 | qfq | 10,023,720 | 36,332,805 | 1.67% |
| 2024-11-22 | 3.68 | 3.71 | 3.59 | 3.59 | 3.31 | qfq | 14,568,691 | 53,356,257 | -1.91% |
| 2024-11-21 | 3.68 | 3.69 | 3.63 | 3.66 | 3.37 | qfq | 10,116,656 | 37,051,365 | -0.27% |
| 2024-11-20 | 3.62 | 3.68 | 3.60 | 3.67 | 3.38 | qfq | 14,256,155 | 51,901,184 | 1.66% |
| 2024-11-19 | 3.58 | 3.62 | 3.55 | 3.61 | 3.33 | qfq | 13,197,582 | 47,269,659 | 1.12% |
| 2024-11-18 | 3.55 | 3.64 | 3.54 | 3.57 | 3.29 | qfq | 16,652,987 | 59,703,311 | 1.42% |
| 2024-11-15 | 3.53 | 3.62 | 3.51 | 3.52 | 3.24 | qfq | 10,309,440 | 36,705,158 | -0.56% |
| 2024-11-14 | 3.64 | 3.64 | 3.54 | 3.54 | 3.26 | qfq | 13,330,600 | 47,663,035 | -2.75% |
| 2024-11-13 | 3.68 | 3.68 | 3.59 | 3.64 | 3.36 | qfq | 11,923,128 | 43,202,603 | -0.55% |
| 2024-11-12 | 3.70 | 3.72 | 3.65 | 3.66 | 3.37 | qfq | 14,701,096 | 54,132,884 | -1.35% |
| 2024-11-11 | 3.67 | 3.74 | 3.65 | 3.71 | 3.42 | qfq | 15,913,067 | 58,726,000 | 0.00% |
| 2024-11-08 | 3.79 | 3.81 | 3.69 | 3.71 | 3.42 | qfq | 16,180,824 | 60,440,432 | -1.85% |
| 2024-11-07 | 3.64 | 3.78 | 3.63 | 3.78 | 3.48 | qfq | 18,440,528 | 68,884,108 | 3.00% |
| 2024-11-06 | 3.62 | 3.67 | 3.57 | 3.67 | 3.38 | qfq | 16,672,804 | 60,450,847 | 1.38% |
| 2024-11-05 | 3.56 | 3.62 | 3.55 | 3.62 | 3.34 | qfq | 13,250,493 | 47,512,245 | 1.69% |
| 2024-11-04 | 3.52 | 3.56 | 3.49 | 3.56 | 3.28 | qfq | 7,592,780 | 26,815,805 | 1.42% |
| 2024-11-01 | 3.50 | 3.54 | 3.46 | 3.51 | 3.24 | qfq | 8,843,768 | 30,973,734 | 0.00% |
| 2024-10-31 | 3.49 | 3.52 | 3.47 | 3.51 | 3.24 | qfq | 7,840,254 | 27,454,955 | 0.29% |
| 2024-10-30 | 3.46 | 3.50 | 3.45 | 3.50 | 3.23 | qfq | 6,977,760 | 24,253,356 | 0.29% |
| 2024-10-29 | 3.57 | 3.58 | 3.46 | 3.49 | 3.22 | qfq | 10,821,600 | 37,935,343 | -2.24% |
| 2024-10-28 | 3.48 | 3.57 | 3.46 | 3.57 | 3.29 | qfq | 11,723,360 | 41,355,047 | 2.59% |
| 2024-10-25 | 3.49 | 3.49 | 3.44 | 3.48 | 3.21 | qfq | 8,339,552 | 28,925,892 | -1.97% |
| 2024-10-24 | 3.54 | 3.56 | 3.52 | 3.55 | 3.19 | qfq | 6,380,196 | 22,563,605 | 0.28% |
| 2024-10-23 | 3.54 | 3.57 | 3.53 | 3.54 | 3.18 | qfq | 7,830,229 | 27,766,821 | 0.28% |
| 2024-10-22 | 3.50 | 3.53 | 3.48 | 3.53 | 3.17 | qfq | 8,175,871 | 28,675,295 | 0.86% |
| 2024-10-21 | 3.52 | 3.52 | 3.47 | 3.50 | 3.14 | qfq | 6,041,280 | 21,122,518 | 0.00% |
| 2024-10-18 | 3.45 | 3.53 | 3.43 | 3.50 | 3.14 | qfq | 9,379,132 | 32,686,567 | 1.16% |
| 2024-10-17 | 3.51 | 3.51 | 3.43 | 3.46 | 3.11 | qfq | 6,006,900 | 20,846,755 | -1.70% |
| 2024-10-16 | 3.42 | 3.52 | 3.41 | 3.52 | 3.16 | qfq | 8,362,428 | 29,000,576 | 2.03% |
| 2024-10-15 | 3.47 | 3.47 | 3.44 | 3.45 | 3.10 | qfq | 5,795,331 | 20,016,263 | -0.58% |
| 2024-10-14 | 3.47 | 3.48 | 3.43 | 3.47 | 3.12 | qfq | 7,847,792 | 27,114,667 | 0.87% |
| 2024-10-11 | 3.52 | 3.53 | 3.41 | 3.44 | 3.09 | qfq | 9,511,878 | 33,088,239 | -1.99% |
| 2024-10-10 | 3.48 | 3.56 | 3.46 | 3.51 | 3.15 | qfq | 13,771,438 | 48,329,380 | 0.57% |
| 2024-10-09 | 3.75 | 3.75 | 3.47 | 3.49 | 3.14 | qfq | 24,315,683 | 86,959,724 | -9.35% |
| 2024-10-08 | 4.05 | 4.08 | 3.72 | 3.85 | 3.46 | qfq | 37,044,613 | 144,494,492 | 3.77% |
| 2024-09-30 | 3.54 | 3.75 | 3.49 | 3.71 | 3.33 | qfq | 30,234,167 | 109,456,437 | 6.92% |
| 2024-09-27 | 3.44 | 3.48 | 3.41 | 3.47 | 3.12 | qfq | 8,131,157 | 28,023,367 | 2.06% |
| 2024-09-26 | 3.34 | 3.40 | 3.32 | 3.40 | 3.05 | qfq | 5,629,094 | 18,930,715 | 1.80% |
| 2024-09-25 | 3.35 | 3.40 | 3.32 | 3.34 | 3.00 | qfq | 6,676,101 | 22,450,332 | 0.60% |
| 2024-09-24 | 3.26 | 3.32 | 3.26 | 3.32 | 2.98 | qfq | 4,390,981 | 14,466,148 | 2.15% |
| 2024-09-23 | 3.24 | 3.26 | 3.23 | 3.25 | 2.92 | qfq | 1,911,528 | 6,214,213 | 0.00% |
| 2024-09-20 | 3.26 | 3.26 | 3.23 | 3.25 | 2.92 | qfq | 1,532,700 | 4,970,167 | -0.31% |
| 2024-09-19 | 3.23 | 3.26 | 3.22 | 3.26 | 2.93 | qfq | 2,381,400 | 7,730,271 | 1.24% |
| 2024-09-18 | 3.24 | 3.24 | 3.19 | 3.22 | 2.89 | qfq | 1,412,357 | 4,531,973 | 0.00% |
| 2024-09-13 | 3.22 | 3.25 | 3.21 | 3.22 | 2.89 | qfq | 1,527,000 | 4,929,009 | 0.00% |
| 2024-09-12 | 3.19 | 3.23 | 3.19 | 3.22 | 2.89 | qfq | 1,403,956 | 4,516,623 | 0.63% |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.20 | 2.88 | qfq | 2,217,400 | 7,097,539 | -0.93% |
| 2024-09-10 | 3.22 | 3.24 | 3.21 | 3.23 | 2.90 | qfq | 1,620,581 | 5,215,976 | 0.00% |
| 2024-09-09 | 3.24 | 3.24 | 3.20 | 3.23 | 2.90 | qfq | 2,559,180 | 8,234,286 | -0.31% |
| 2024-09-06 | 3.24 | 3.25 | 3.23 | 3.24 | 2.91 | qfq | 1,957,200 | 6,344,330 | 0.31% |
| 2024-09-05 | 3.22 | 3.24 | 3.22 | 3.23 | 2.90 | qfq | 1,095,232 | 3,538,168 | 0.31% |
| 2024-09-04 | 3.23 | 3.24 | 3.22 | 3.22 | 2.89 | qfq | 1,589,320 | 5,134,859 | -0.62% |
| 2024-09-03 | 3.23 | 3.24 | 3.21 | 3.24 | 2.91 | qfq | 2,361,000 | 7,618,150 | 0.31% |
| 2024-09-02 | 3.25 | 3.26 | 3.22 | 3.23 | 2.90 | qfq | 2,973,120 | 9,618,751 | -0.62% |
| 2024-08-30 | 3.22 | 3.26 | 3.21 | 3.25 | 2.92 | qfq | 5,868,767 | 19,010,003 | 0.93% |
| 2024-08-29 | 3.22 | 3.24 | 3.21 | 3.22 | 2.89 | qfq | 2,724,780 | 8,779,551 | 0.00% |
| 2024-08-28 | 3.21 | 3.25 | 3.21 | 3.22 | 2.89 | qfq | 1,767,000 | 5,706,719 | 0.31% |
| 2024-08-27 | 3.26 | 3.27 | 3.21 | 3.21 | 2.88 | qfq | 3,067,225 | 9,918,279 | -1.53% |
| 2024-08-26 | 3.25 | 3.26 | 3.22 | 3.26 | 2.93 | qfq | 2,634,260 | 8,539,257 | 0.31% |
| 2024-08-23 | 3.29 | 3.30 | 3.25 | 3.25 | 2.92 | qfq | 3,576,158 | 11,684,214 | -1.22% |
| 2024-08-22 | 3.30 | 3.33 | 3.29 | 3.29 | 2.96 | qfq | 1,630,900 | 5,393,589 | -0.30% |
| 2024-08-21 | 3.34 | 3.35 | 3.30 | 3.30 | 2.96 | qfq | 2,728,800 | 9,054,576 | -0.90% |
| 2024-08-20 | 3.38 | 3.39 | 3.32 | 3.33 | 2.99 | qfq | 3,095,020 | 10,356,803 | -1.77% |
| 2024-08-19 | 3.39 | 3.40 | 3.38 | 3.39 | 3.05 | qfq | 1,637,821 | 5,549,119 | 0.00% |
| 2024-08-16 | 3.42 | 3.43 | 3.38 | 3.39 | 3.05 | qfq | 2,404,220 | 8,173,049 | -0.88% |
| 2024-08-15 | 3.41 | 3.44 | 3.41 | 3.42 | 3.07 | qfq | 2,238,718 | 7,668,465 | 0.00% |
| 2024-08-14 | 3.43 | 3.45 | 3.40 | 3.42 | 3.07 | qfq | 1,943,240 | 6,646,798 | -0.29% |
| 2024-08-13 | 3.42 | 3.43 | 3.39 | 3.43 | 3.08 | qfq | 1,627,300 | 5,558,002 | 0.59% |
| 2024-08-12 | 3.39 | 3.42 | 3.39 | 3.41 | 3.06 | qfq | 1,323,600 | 4,510,490 | 0.59% |
| 2024-08-09 | 3.40 | 3.42 | 3.39 | 3.39 | 3.05 | qfq | 2,202,208 | 7,499,840 | 0.30% |
| 2024-08-08 | 3.38 | 3.40 | 3.36 | 3.38 | 3.04 | qfq | 1,960,348 | 6,633,149 | 0.00% |
| 2024-08-07 | 3.39 | 3.40 | 3.37 | 3.38 | 3.04 | qfq | 1,709,300 | 5,787,744 | -0.29% |
| 2024-08-06 | 3.36 | 3.39 | 3.36 | 3.39 | 3.05 | qfq | 2,131,500 | 7,197,302 | 0.89% |
| 2024-08-05 | 3.36 | 3.41 | 3.34 | 3.36 | 3.02 | qfq | 3,410,400 | 11,515,907 | -0.88% |
| 2024-08-02 | 3.43 | 3.44 | 3.38 | 3.39 | 3.05 | qfq | 3,449,100 | 11,766,219 | -1.17% |
| 2024-08-01 | 3.45 | 3.46 | 3.42 | 3.43 | 3.08 | qfq | 3,141,840 | 10,810,836 | -0.87% |
| 2024-07-31 | 3.43 | 3.46 | 3.41 | 3.46 | 3.11 | qfq | 4,156,445 | 14,322,704 | 0.87% |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | 3.08 | qfq | 3,741,280 | 12,817,141 | 0.88% |
| 2024-07-29 | 3.39 | 3.41 | 3.38 | 3.40 | 3.05 | qfq | 2,634,600 | 8,943,936 | 0.59% |
| 2024-07-26 | 3.39 | 3.40 | 3.37 | 3.38 | 3.04 | qfq | 2,568,040 | 8,688,607 | 0.30% |
| 2024-07-25 | 3.32 | 3.37 | 3.32 | 3.37 | 3.03 | qfq | 2,780,520 | 9,316,476 | 1.20% |
| 2024-07-24 | 3.32 | 3.35 | 3.29 | 3.33 | 2.99 | qfq | 3,155,996 | 10,496,356 | 0.30% |
| 2024-07-23 | 3.32 | 3.34 | 3.31 | 3.32 | 2.98 | qfq | 2,227,000 | 7,407,716 | 0.00% |
| 2024-07-22 | 3.31 | 3.32 | 3.29 | 3.32 | 2.98 | qfq | 2,143,276 | 7,095,951 | 0.30% |
| 2024-07-19 | 3.28 | 3.32 | 3.28 | 3.31 | 2.97 | qfq | 2,331,616 | 7,689,621 | 0.61% |
| 2024-07-18 | 3.29 | 3.30 | 3.28 | 3.29 | 2.96 | qfq | 1,856,600 | 6,108,748 | -0.30% |
| 2024-07-17 | 3.31 | 3.32 | 3.29 | 3.30 | 2.96 | qfq | 1,735,820 | 5,726,427 | -0.30% |
| 2024-07-16 | 3.32 | 3.32 | 3.29 | 3.31 | 2.97 | qfq | 1,384,065 | 4,570,825 | 0.00% |
| 2024-07-15 | 3.32 | 3.33 | 3.29 | 3.31 | 2.97 | qfq | 1,720,880 | 5,684,707 | -0.30% |
| 2024-07-12 | 3.33 | 3.34 | 3.31 | 3.32 | 2.98 | qfq | 1,872,820 | 6,229,298 | -0.30% |
| 2024-07-11 | 3.30 | 3.34 | 3.30 | 3.33 | 2.99 | qfq | 4,036,580 | 13,395,513 | 1.83% |
| 2024-07-10 | 3.30 | 3.32 | 3.26 | 3.27 | 2.94 | qfq | 2,956,981 | 9,705,969 | -1.51% |
| 2024-07-09 | 3.32 | 3.34 | 3.26 | 3.32 | 2.98 | qfq | 4,257,326 | 14,030,970 | -0.30% |
| 2024-07-08 | 3.36 | 3.37 | 3.32 | 3.33 | 2.99 | qfq | 2,155,256 | 7,188,694 | -1.19% |
| 2024-07-05 | 3.32 | 3.37 | 3.30 | 3.37 | 3.03 | qfq | 2,632,844 | 8,784,501 | 0.90% |
| 2024-07-04 | 3.37 | 3.40 | 3.33 | 3.34 | 3.00 | qfq | 2,953,440 | 9,934,829 | -0.89% |
| 2024-07-03 | 3.40 | 3.41 | 3.37 | 3.37 | 3.03 | qfq | 2,955,638 | 10,019,338 | -0.59% |
| 2024-07-02 | 3.37 | 3.40 | 3.36 | 3.39 | 3.05 | qfq | 4,164,360 | 14,073,941 | 0.30% |
| 2024-07-01 | 3.33 | 3.38 | 3.27 | 3.38 | 3.04 | qfq | 6,501,332 | 21,634,763 | 0.30% |
| 2024-06-28 | 3.35 | 3.39 | 3.34 | 3.37 | 3.03 | qfq | 2,338,100 | 7,891,285 | 0.60% |
| 2024-06-27 | 3.37 | 3.38 | 3.34 | 3.35 | 3.01 | qfq | 2,537,600 | 8,524,695 | -1.18% |
| 2024-06-26 | 3.33 | 3.39 | 3.33 | 3.39 | 3.05 | qfq | 4,167,812 | 13,995,399 | 1.80% |
| 2024-06-25 | 3.30 | 3.36 | 3.30 | 3.33 | 2.99 | qfq | 3,382,698 | 11,269,951 | 0.60% |
| 2024-06-24 | 3.36 | 3.37 | 3.29 | 3.31 | 2.97 | qfq | 4,790,455 | 15,904,794 | -1.49% |
| 2024-06-21 | 3.36 | 3.38 | 3.34 | 3.36 | 3.02 | qfq | 2,435,340 | 8,191,423 | 0.00% |
| 2024-06-20 | 3.40 | 3.41 | 3.35 | 3.36 | 3.02 | qfq | 3,558,800 | 12,000,070 | -1.18% |
| 2024-06-19 | 3.41 | 3.42 | 3.39 | 3.40 | 3.05 | qfq | 2,143,464 | 7,292,308 | -0.58% |
| 2024-06-18 | 3.44 | 3.44 | 3.36 | 3.42 | 3.07 | qfq | 5,863,600 | 19,932,304 | -3.66% |
| 2024-06-17 | 3.51 | 3.60 | 3.49 | 3.55 | 3.07 | qfq | 8,496,943 | 30,106,360 | 0.85% |
| 2024-06-14 | 3.49 | 3.53 | 3.46 | 3.52 | 3.05 | qfq | 4,706,263 | 16,494,043 | 0.86% |
| 2024-06-13 | 3.57 | 3.57 | 3.48 | 3.49 | 3.02 | qfq | 8,189,683 | 28,707,657 | -1.97% |
| 2024-06-12 | 3.56 | 3.59 | 3.54 | 3.56 | 3.08 | qfq | 8,278,586 | 29,515,045 | 0.56% |
| 2024-06-11 | 3.61 | 3.63 | 3.49 | 3.54 | 3.06 | qfq | 12,402,800 | 44,188,568 | -1.94% |
| 2024-06-07 | 3.60 | 3.64 | 3.53 | 3.61 | 3.12 | qfq | 12,053,134 | 43,158,389 | 0.28% |
| 2024-06-06 | 3.69 | 3.70 | 3.58 | 3.60 | 3.12 | qfq | 8,563,798 | 31,025,316 | -2.44% |
| 2024-06-05 | 3.73 | 3.74 | 3.69 | 3.69 | 3.19 | qfq | 5,887,100 | 21,817,929 | -1.34% |
| 2024-06-04 | 3.72 | 3.74 | 3.69 | 3.74 | 3.24 | qfq | 4,206,708 | 15,648,866 | 0.54% |
| 2024-06-03 | 3.78 | 3.78 | 3.70 | 3.72 | 3.22 | qfq | 7,145,700 | 26,650,319 | -1.59% |
| 2024-05-31 | 3.79 | 3.80 | 3.75 | 3.78 | 3.27 | qfq | 4,726,580 | 17,877,828 | -0.26% |
| 2024-05-30 | 3.84 | 3.84 | 3.79 | 3.79 | 3.28 | qfq | 5,570,380 | 21,212,177 | -1.04% |
| 2024-05-29 | 3.85 | 3.87 | 3.81 | 3.83 | 3.32 | qfq | 6,735,805 | 25,864,098 | -0.26% |
| 2024-05-28 | 3.86 | 3.87 | 3.83 | 3.84 | 3.32 | qfq | 3,784,757 | 14,565,215 | -0.52% |
| 2024-05-27 | 3.86 | 3.88 | 3.82 | 3.86 | 3.34 | qfq | 5,364,725 | 20,636,310 | 0.78% |
| 2024-05-24 | 3.81 | 3.88 | 3.80 | 3.83 | 3.32 | qfq | 7,286,160 | 28,061,314 | 0.52% |
| 2024-05-23 | 3.87 | 3.87 | 3.80 | 3.81 | 3.30 | qfq | 7,136,300 | 27,311,256 | -1.30% |
| 2024-05-22 | 3.88 | 3.89 | 3.86 | 3.86 | 3.34 | qfq | 4,513,700 | 17,487,165 | -0.52% |
| 2024-05-21 | 3.89 | 3.90 | 3.86 | 3.88 | 3.36 | qfq | 4,237,177 | 16,430,845 | -0.51% |
| 2024-05-20 | 3.85 | 3.90 | 3.85 | 3.90 | 3.38 | qfq | 9,499,416 | 36,862,141 | 1.04% |
| 2024-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | 3.34 | qfq | 7,969,160 | 30,688,784 | -0.26% |
| 2024-05-16 | 3.86 | 3.87 | 3.84 | 3.87 | 3.35 | qfq | 8,384,633 | 32,346,183 | 0.26% |
| 2024-05-15 | 3.91 | 3.92 | 3.86 | 3.86 | 3.34 | qfq | 8,275,717 | 32,060,549 | -1.28% |
| 2024-05-14 | 3.96 | 3.96 | 3.89 | 3.91 | 3.38 | qfq | 13,910,680 | 54,457,379 | -1.01% |
| 2024-05-13 | 3.88 | 3.97 | 3.86 | 3.95 | 3.42 | qfq | 21,579,705 | 84,918,460 | 1.80% |
| 2024-05-10 | 3.89 | 3.89 | 3.84 | 3.88 | 3.36 | qfq | 9,697,948 | 37,521,847 | 0.00% |
| 2024-05-09 | 3.84 | 3.90 | 3.82 | 3.88 | 3.36 | qfq | 14,060,909 | 54,396,754 | 1.31% |
| 2024-05-08 | 3.83 | 3.87 | 3.81 | 3.83 | 3.32 | qfq | 10,070,829 | 38,728,046 | 0.00% |
| 2024-05-07 | 3.84 | 3.87 | 3.81 | 3.83 | 3.32 | qfq | 8,158,847 | 31,268,594 | -0.52% |
| 2024-05-06 | 3.81 | 3.87 | 3.79 | 3.85 | 3.33 | qfq | 14,499,929 | 55,538,381 | 1.85% |
| 2024-04-30 | 3.84 | 3.84 | 3.75 | 3.78 | 3.27 | qfq | 16,926,739 | 64,079,922 | -3.32% |
| 2024-04-29 | 3.85 | 3.91 | 3.85 | 3.91 | 3.38 | qfq | 8,755,400 | 34,007,563 | 1.30% |
| 2024-04-26 | 3.84 | 3.88 | 3.83 | 3.86 | 3.34 | qfq | 5,593,700 | 21,555,060 | 0.00% |
| 2024-04-25 | 3.83 | 3.86 | 3.82 | 3.86 | 3.34 | qfq | 4,178,940 | 16,089,722 | 1.05% |
| 2024-04-24 | 3.83 | 3.84 | 3.80 | 3.82 | 3.31 | qfq | 4,697,200 | 17,920,384 | -0.26% |
| 2024-04-23 | 3.87 | 3.88 | 3.81 | 3.83 | 3.32 | qfq | 6,789,640 | 26,070,109 | -1.03% |
| 2024-04-22 | 3.90 | 3.92 | 3.86 | 3.87 | 3.35 | qfq | 6,887,620 | 26,758,510 | -0.77% |
| 2024-04-19 | 3.83 | 3.91 | 3.83 | 3.90 | 3.38 | qfq | 10,208,486 | 39,656,919 | 1.30% |
| 2024-04-18 | 3.85 | 3.94 | 3.84 | 3.85 | 3.33 | qfq | 10,705,929 | 41,415,771 | 1.05% |
| 2024-04-17 | 3.74 | 3.81 | 3.73 | 3.81 | 3.30 | qfq | 7,401,190 | 27,983,617 | 1.87% |
| 2024-04-16 | 3.83 | 3.83 | 3.73 | 3.74 | 3.24 | qfq | 9,256,171 | 34,936,472 | -2.35% |
| 2024-04-15 | 3.84 | 3.89 | 3.78 | 3.83 | 3.32 | qfq | 9,519,009 | 36,467,899 | -0.78% |
| 2024-04-12 | 3.92 | 3.93 | 3.83 | 3.86 | 3.34 | qfq | 10,701,490 | 41,437,354 | -2.28% |
| 2024-04-11 | 3.84 | 3.95 | 3.80 | 3.95 | 3.42 | qfq | 12,923,122 | 50,591,595 | 2.07% |
| 2024-04-10 | 3.85 | 3.87 | 3.82 | 3.87 | 3.35 | qfq | 7,635,100 | 29,389,461 | 0.52% |
| 2024-04-09 | 3.81 | 3.87 | 3.80 | 3.85 | 3.33 | qfq | 5,099,488 | 19,567,776 | 1.05% |
| 2024-04-08 | 3.84 | 3.86 | 3.80 | 3.81 | 3.30 | qfq | 5,141,140 | 19,688,206 | -0.78% |
| 2024-04-03 | 3.80 | 3.85 | 3.80 | 3.84 | 3.32 | qfq | 6,552,840 | 25,057,719 | 1.05% |
| 2024-04-02 | 3.76 | 3.81 | 3.75 | 3.80 | 3.29 | qfq | 5,230,709 | 19,833,516 | 1.06% |
| 2024-04-01 | 3.73 | 3.76 | 3.73 | 3.76 | 3.25 | qfq | 4,421,380 | 16,566,575 | 0.80% |
| 2024-03-29 | 3.69 | 3.73 | 3.68 | 3.73 | 3.23 | qfq | 3,416,346 | 12,691,623 | 1.08% |
| 2024-03-28 | 3.67 | 3.71 | 3.66 | 3.69 | 3.19 | qfq | 5,126,056 | 18,894,468 | 0.27% |
| 2024-03-27 | 3.71 | 3.72 | 3.68 | 3.68 | 3.19 | qfq | 4,075,060 | 15,066,631 | -0.81% |
| 2024-03-26 | 3.71 | 3.72 | 3.66 | 3.71 | 3.21 | qfq | 6,086,680 | 22,510,878 | 0.00% |
| 2024-03-25 | 3.75 | 3.77 | 3.71 | 3.71 | 3.21 | qfq | 5,856,100 | 21,868,945 | -1.33% |
| 2024-03-22 | 3.80 | 3.81 | 3.75 | 3.76 | 3.25 | qfq | 7,209,400 | 27,154,089 | -1.05% |
| 2024-03-21 | 3.81 | 3.83 | 3.79 | 3.80 | 3.29 | qfq | 3,752,391 | 14,279,342 | -0.26% |
| 2024-03-20 | 3.80 | 3.83 | 3.78 | 3.81 | 3.30 | qfq | 3,764,571 | 14,328,457 | 0.00% |
| 2024-03-19 | 3.83 | 3.84 | 3.81 | 3.81 | 3.30 | qfq | 5,258,854 | 20,097,041 | -0.52% |
| 2024-03-18 | 3.84 | 3.84 | 3.81 | 3.83 | 3.32 | qfq | 6,174,640 | 23,608,510 | 0.26% |
| 2024-03-15 | 3.83 | 3.85 | 3.78 | 3.82 | 3.31 | qfq | 12,037,269 | 45,841,811 | -0.26% |
| 2024-03-14 | 3.83 | 3.87 | 3.82 | 3.83 | 3.32 | qfq | 7,085,994 | 27,219,904 | -0.78% |
| 2024-03-13 | 3.87 | 3.88 | 3.85 | 3.86 | 3.34 | qfq | 5,371,732 | 20,750,179 | -0.77% |
| 2024-03-12 | 3.88 | 3.90 | 3.87 | 3.89 | 3.37 | qfq | 5,252,780 | 20,431,525 | 0.26% |
| 2024-03-11 | 3.85 | 3.89 | 3.84 | 3.88 | 3.36 | qfq | 5,945,856 | 23,006,935 | 0.52% |
| 2024-03-08 | 3.81 | 3.86 | 3.79 | 3.86 | 3.34 | qfq | 5,628,430 | 21,585,703 | 1.58% |
| 2024-03-07 | 3.80 | 3.84 | 3.80 | 3.80 | 3.29 | qfq | 4,740,762 | 18,098,407 | -0.26% |
| 2024-03-06 | 3.79 | 3.82 | 3.77 | 3.81 | 3.30 | qfq | 5,957,068 | 22,660,702 | 1.06% |
| 2024-03-05 | 3.79 | 3.79 | 3.77 | 3.77 | 3.26 | qfq | 3,794,540 | 14,340,019 | -0.53% |
| 2024-03-04 | 3.81 | 3.81 | 3.76 | 3.79 | 3.28 | qfq | 5,768,554 | 21,822,670 | 0.00% |
| 2024-03-01 | 3.79 | 3.81 | 3.75 | 3.79 | 3.28 | qfq | 6,068,864 | 22,950,730 | 0.00% |
| 2024-02-29 | 3.70 | 3.79 | 3.70 | 3.79 | 3.28 | qfq | 8,248,320 | 30,889,969 | 1.88% |
| 2024-02-28 | 3.79 | 3.84 | 3.72 | 3.72 | 3.22 | qfq | 10,601,476 | 40,062,427 | -1.85% |
| 2024-02-27 | 3.75 | 3.80 | 3.73 | 3.79 | 3.28 | qfq | 4,547,400 | 17,134,698 | 0.80% |
| 2024-02-26 | 3.78 | 3.80 | 3.75 | 3.76 | 3.25 | qfq | 7,636,100 | 28,780,526 | -0.79% |
| 2024-02-23 | 3.75 | 3.80 | 3.74 | 3.79 | 3.28 | qfq | 4,877,460 | 18,365,874 | 1.34% |
| 2024-02-22 | 3.71 | 3.76 | 3.69 | 3.74 | 3.24 | qfq | 6,080,274 | 22,678,459 | 0.81% |
| 2024-02-21 | 3.67 | 3.75 | 3.65 | 3.71 | 3.21 | qfq | 8,793,420 | 32,628,927 | 1.09% |
| 2024-02-20 | 3.69 | 3.69 | 3.64 | 3.67 | 3.18 | qfq | 5,990,534 | 21,964,881 | -0.27% |
| 2024-02-19 | 3.68 | 3.71 | 3.66 | 3.68 | 3.19 | qfq | 11,496,134 | 42,369,625 | 0.55% |
| 2024-02-08 | 3.54 | 3.67 | 3.49 | 3.66 | 3.17 | qfq | 11,472,036 | 40,986,822 | 3.39% |
| 2024-02-07 | 3.56 | 3.62 | 3.51 | 3.54 | 3.06 | qfq | 8,217,791 | 29,257,331 | -0.56% |
| 2024-02-06 | 3.40 | 3.61 | 3.32 | 3.56 | 3.08 | qfq | 9,363,072 | 32,573,802 | 4.09% |
| 2024-02-05 | 3.59 | 3.59 | 3.37 | 3.42 | 2.96 | qfq | 12,702,445 | 43,822,670 | -4.74% |
| 2024-02-02 | 3.60 | 3.68 | 3.50 | 3.59 | 3.11 | qfq | 10,313,640 | 37,167,819 | -1.10% |
| 2024-02-01 | 3.75 | 3.75 | 3.59 | 3.63 | 3.14 | qfq | 7,932,200 | 28,881,633 | -2.16% |
| 2024-01-31 | 3.79 | 3.81 | 3.68 | 3.71 | 3.21 | qfq | 6,050,240 | 22,581,184 | -1.59% |
| 2024-01-30 | 3.82 | 3.87 | 3.77 | 3.77 | 3.26 | qfq | 7,211,101 | 27,585,562 | -1.57% |
| 2024-01-29 | 3.85 | 3.89 | 3.81 | 3.83 | 3.32 | qfq | 10,256,200 | 39,514,139 | -0.26% |
| 2024-01-26 | 3.81 | 3.86 | 3.80 | 3.84 | 3.32 | qfq | 5,966,691 | 22,900,374 | 0.79% |
| 2024-01-25 | 3.73 | 3.85 | 3.72 | 3.81 | 3.30 | qfq | 7,770,214 | 29,471,865 | 2.42% |
| 2024-01-24 | 3.67 | 3.73 | 3.61 | 3.72 | 3.22 | qfq | 4,978,802 | 18,320,313 | 1.36% |
| 2024-01-23 | 3.62 | 3.69 | 3.56 | 3.67 | 3.18 | qfq | 4,835,269 | 17,540,244 | 1.38% |
| 2024-01-22 | 3.76 | 3.77 | 3.60 | 3.62 | 3.13 | qfq | 6,907,426 | 25,437,313 | -3.98% |
| 2024-01-19 | 3.78 | 3.81 | 3.75 | 3.77 | 3.26 | qfq | 3,843,912 | 14,553,002 | 0.00% |
| 2024-01-18 | 3.82 | 3.82 | 3.67 | 3.77 | 3.26 | qfq | 9,302,231 | 34,794,097 | -1.31% |
| 2024-01-17 | 3.86 | 3.90 | 3.82 | 3.82 | 3.31 | qfq | 5,000,900 | 19,346,070 | -1.29% |
| 2024-01-16 | 3.92 | 3.93 | 3.84 | 3.87 | 3.35 | qfq | 8,934,200 | 34,597,722 | -1.28% |
| 2024-01-15 | 3.92 | 3.94 | 3.90 | 3.92 | 3.39 | qfq | 2,835,680 | 11,121,759 | -0.25% |
| 2024-01-12 | 3.92 | 3.96 | 3.91 | 3.93 | 3.40 | qfq | 4,674,587 | 18,429,378 | 0.26% |
| 2024-01-11 | 3.88 | 3.92 | 3.88 | 3.92 | 3.39 | qfq | 3,625,278 | 14,147,543 | 0.77% |
| 2024-01-10 | 3.91 | 3.92 | 3.88 | 3.89 | 3.37 | qfq | 3,615,613 | 14,104,565 | -0.77% |
| 2024-01-09 | 3.90 | 3.94 | 3.88 | 3.92 | 3.39 | qfq | 3,912,140 | 15,315,361 | 0.77% |
| 2024-01-08 | 3.95 | 3.95 | 3.89 | 3.89 | 3.37 | qfq | 5,863,300 | 22,958,174 | -1.52% |
| 2024-01-05 | 3.98 | 4.01 | 3.93 | 3.95 | 3.42 | qfq | 7,372,350 | 29,313,906 | -0.75% |
| 2024-01-04 | 3.98 | 4.00 | 3.95 | 3.98 | 3.44 | qfq | 4,833,900 | 19,220,891 | 0.00% |
| 2024-01-03 | 3.97 | 4.00 | 3.95 | 3.98 | 3.44 | qfq | 5,287,094 | 21,027,812 | 0.25% |
| 2024-01-02 | 3.93 | 4.00 | 3.92 | 3.97 | 3.44 | qfq | 9,181,851 | 36,500,032 | 1.02% |
| 2023-12-29 | 3.94 | 3.95 | 3.91 | 3.93 | 3.40 | qfq | 7,027,601 | 27,631,865 | -0.25% |
| 2023-12-28 | 3.90 | 3.95 | 3.90 | 3.94 | 3.41 | qfq | 6,157,700 | 24,219,897 | 0.51% |
| 2023-12-27 | 3.91 | 3.95 | 3.88 | 3.92 | 3.39 | qfq | 3,462,040 | 13,534,055 | 0.26% |
| 2023-12-26 | 3.92 | 3.96 | 3.91 | 3.91 | 3.38 | qfq | 4,774,780 | 18,778,876 | -0.26% |
| 2023-12-25 | 3.96 | 3.97 | 3.90 | 3.92 | 3.39 | qfq | 7,050,775 | 27,601,713 | -1.01% |
| 2023-12-22 | 4.04 | 4.04 | 3.94 | 3.96 | 3.43 | qfq | 10,318,700 | 41,036,898 | -1.25% |
| 2023-12-21 | 4.05 | 4.05 | 3.96 | 4.01 | 3.47 | qfq | 8,338,100 | 33,373,437 | -0.74% |
| 2023-12-20 | 4.06 | 4.12 | 4.04 | 4.04 | 3.50 | qfq | 7,264,130 | 29,650,120 | -0.25% |
| 2023-12-19 | 4.07 | 4.13 | 4.03 | 4.05 | 3.51 | qfq | 7,417,496 | 30,146,958 | -0.49% |
| 2023-12-18 | 4.12 | 4.12 | 4.06 | 4.07 | 3.52 | qfq | 7,309,090 | 29,849,827 | -1.21% |
| 2023-12-15 | 4.16 | 4.17 | 4.10 | 4.12 | 3.57 | qfq | 7,470,300 | 30,875,466 | -0.72% |
| 2023-12-14 | 4.11 | 4.17 | 4.07 | 4.15 | 3.59 | qfq | 9,370,000 | 38,671,083 | 1.47% |
| 2023-12-13 | 4.05 | 4.12 | 4.05 | 4.09 | 3.54 | qfq | 8,913,096 | 36,526,980 | 0.49% |
| 2023-12-12 | 4.05 | 4.09 | 3.99 | 4.07 | 3.52 | qfq | 9,661,852 | 38,994,375 | 0.25% |
| 2023-12-11 | 4.05 | 4.06 | 3.94 | 4.06 | 3.51 | qfq | 18,819,743 | 75,248,328 | 0.00% |
| 2023-12-08 | 4.02 | 4.10 | 4.02 | 4.06 | 3.51 | qfq | 22,089,829 | 89,469,045 | 1.00% |
| 2023-12-07 | 4.07 | 4.08 | 4.01 | 4.02 | 3.48 | qfq | 12,225,140 | 49,228,737 | -1.23% |
| 2023-12-06 | 4.12 | 4.12 | 4.05 | 4.07 | 3.52 | qfq | 11,364,820 | 46,302,342 | -0.97% |
| 2023-12-05 | 4.17 | 4.17 | 4.10 | 4.11 | 3.56 | qfq | 5,774,700 | 23,888,708 | -1.44% |
| 2023-12-04 | 4.17 | 4.18 | 4.14 | 4.17 | 3.61 | qfq | 6,426,440 | 26,758,535 | 0.00% |
| 2023-12-01 | 4.16 | 4.18 | 4.15 | 4.17 | 3.61 | qfq | 4,927,207 | 20,538,980 | 0.00% |
| 2023-11-30 | 4.14 | 4.17 | 4.12 | 4.17 | 3.61 | qfq | 5,301,100 | 21,977,886 | 0.48% |
| 2023-11-29 | 4.18 | 4.19 | 4.14 | 4.15 | 3.59 | qfq | 5,510,400 | 22,900,626 | -0.95% |
| 2023-11-28 | 4.15 | 4.20 | 4.14 | 4.19 | 3.63 | qfq | 5,538,840 | 23,080,548 | 0.96% |
| 2023-11-27 | 4.17 | 4.18 | 4.14 | 4.15 | 3.59 | qfq | 5,460,880 | 22,696,052 | -0.72% |
| 2023-11-24 | 4.19 | 4.21 | 4.17 | 4.18 | 3.62 | qfq | 6,831,636 | 28,618,719 | -0.24% |
| 2023-11-23 | 4.19 | 4.21 | 4.18 | 4.19 | 3.63 | qfq | 6,067,957 | 25,439,898 | 0.00% |
| 2023-11-22 | 4.19 | 4.22 | 4.18 | 4.19 | 3.63 | qfq | 7,910,156 | 33,203,264 | -0.24% |
| 2023-11-21 | 4.21 | 4.23 | 4.19 | 4.20 | 3.64 | qfq | 7,622,755 | 32,122,178 | -0.24% |
| 2023-11-20 | 4.22 | 4.23 | 4.20 | 4.21 | 3.64 | qfq | 4,204,940 | 17,715,335 | 0.00% |
| 2023-11-17 | 4.21 | 4.23 | 4.19 | 4.21 | 3.64 | qfq | 4,715,227 | 19,843,048 | 0.00% |
| 2023-11-16 | 4.22 | 4.24 | 4.20 | 4.21 | 3.64 | qfq | 4,346,304 | 18,326,313 | -0.71% |
| 2023-11-15 | 4.25 | 4.25 | 4.22 | 4.24 | 3.67 | qfq | 6,290,600 | 26,620,633 | 0.00% |
| 2023-11-14 | 4.28 | 4.28 | 4.22 | 4.24 | 3.67 | qfq | 7,397,936 | 31,360,835 | -0.70% |
| 2023-11-13 | 4.24 | 4.27 | 4.19 | 4.27 | 3.70 | qfq | 10,330,740 | 43,830,351 | 0.95% |
| 2023-11-10 | 4.19 | 4.26 | 4.17 | 4.23 | 3.66 | qfq | 11,245,678 | 47,488,613 | 0.95% |
| 2023-11-09 | 4.21 | 4.22 | 4.18 | 4.19 | 3.63 | qfq | 5,130,504 | 21,535,100 | -0.48% |
| 2023-11-08 | 4.24 | 4.24 | 4.20 | 4.21 | 3.64 | qfq | 7,209,782 | 30,397,535 | -0.71% |
| 2023-11-07 | 4.25 | 4.26 | 4.22 | 4.24 | 3.67 | qfq | 6,222,180 | 26,359,973 | 0.00% |
| 2023-11-06 | 4.23 | 4.25 | 4.21 | 4.24 | 3.67 | qfq | 6,045,200 | 25,593,047 | 0.00% |
| 2023-11-03 | 4.25 | 4.29 | 4.23 | 4.24 | 3.67 | qfq | 5,539,780 | 23,537,358 | 0.00% |
| 2023-11-02 | 4.25 | 4.27 | 4.22 | 4.24 | 3.67 | qfq | 4,428,591 | 18,790,047 | -0.24% |
| 2023-11-01 | 4.23 | 4.26 | 4.22 | 4.25 | 3.68 | qfq | 3,371,300 | 14,289,794 | 0.47% |
| 2023-10-31 | 4.28 | 4.28 | 4.21 | 4.23 | 3.66 | qfq | 6,727,326 | 28,475,193 | -1.63% |
| 2023-10-30 | 4.33 | 4.35 | 4.27 | 4.30 | 3.72 | qfq | 6,749,364 | 29,128,539 | -0.69% |
| 2023-10-27 | 4.28 | 4.35 | 4.27 | 4.33 | 3.75 | qfq | 6,434,441 | 27,801,294 | 1.41% |
| 2023-10-26 | 4.25 | 4.29 | 4.22 | 4.27 | 3.70 | qfq | 3,867,840 | 16,438,208 | 0.23% |
| 2023-10-25 | 4.25 | 4.31 | 4.24 | 4.26 | 3.69 | qfq | 5,394,664 | 23,057,793 | 0.47% |
| 2023-10-24 | 4.11 | 4.24 | 4.10 | 4.24 | 3.67 | qfq | 6,410,519 | 26,852,518 | 3.67% |
| 2023-10-23 | 4.21 | 4.21 | 4.07 | 4.09 | 3.54 | qfq | 7,694,040 | 31,756,146 | -2.85% |
| 2023-10-20 | 4.22 | 4.25 | 4.19 | 4.21 | 3.64 | qfq | 5,717,405 | 24,108,001 | -0.24% |
| 2023-10-19 | 4.24 | 4.29 | 4.20 | 4.22 | 3.65 | qfq | 6,301,042 | 26,725,003 | -0.24% |
| 2023-10-18 | 4.34 | 4.34 | 4.23 | 4.23 | 3.66 | qfq | 7,100,888 | 30,268,364 | -2.31% |
| 2023-10-17 | 4.38 | 4.40 | 4.31 | 4.33 | 3.75 | qfq | 5,346,500 | 23,199,023 | -0.92% |
| 2023-10-16 | 4.29 | 4.39 | 4.28 | 4.37 | 3.78 | qfq | 11,262,265 | 49,011,711 | 2.10% |
| 2023-10-13 | 4.26 | 4.29 | 4.25 | 4.28 | 3.70 | qfq | 5,295,000 | 22,613,624 | 0.47% |
| 2023-10-12 | 4.27 | 4.27 | 4.21 | 4.26 | 3.69 | qfq | 7,471,780 | 31,666,850 | -2.74% |
| 2023-10-11 | 4.51 | 4.51 | 4.36 | 4.38 | 3.66 | qfq | 14,283,360 | 62,981,300 | -2.67% |
| 2023-10-10 | 4.55 | 4.60 | 4.48 | 4.50 | 3.76 | qfq | 7,851,104 | 35,621,591 | -0.88% |
| 2023-10-09 | 4.49 | 4.56 | 4.46 | 4.54 | 3.80 | qfq | 10,588,144 | 47,824,853 | 1.57% |
| 2023-09-28 | 4.45 | 4.52 | 4.44 | 4.47 | 3.74 | qfq | 5,365,065 | 23,976,600 | 0.90% |
| 2023-09-27 | 4.42 | 4.44 | 4.42 | 4.43 | 3.70 | qfq | 3,563,988 | 15,797,212 | 0.00% |
| 2023-09-26 | 4.43 | 4.47 | 4.41 | 4.43 | 3.70 | qfq | 4,602,600 | 20,410,699 | 0.00% |
| 2023-09-25 | 4.44 | 4.46 | 4.42 | 4.43 | 3.70 | qfq | 5,481,940 | 24,303,090 | 0.00% |
| 2023-09-22 | 4.40 | 4.44 | 4.39 | 4.43 | 3.70 | qfq | 4,365,301 | 19,269,124 | 0.45% |
| 2023-09-21 | 4.43 | 4.45 | 4.40 | 4.41 | 3.69 | qfq | 5,229,700 | 23,093,816 | -0.68% |
| 2023-09-20 | 4.46 | 4.48 | 4.43 | 4.44 | 3.71 | qfq | 4,388,900 | 19,547,593 | -0.22% |
| 2023-09-19 | 4.43 | 4.49 | 4.42 | 4.45 | 3.72 | qfq | 7,029,486 | 31,350,008 | 0.00% |
| 2023-09-18 | 4.44 | 4.46 | 4.39 | 4.45 | 3.72 | qfq | 6,419,960 | 28,376,304 | 0.00% |
| 2023-09-15 | 4.49 | 4.53 | 4.44 | 4.45 | 3.72 | qfq | 7,204,008 | 32,259,355 | -0.89% |
| 2023-09-14 | 4.47 | 4.52 | 4.45 | 4.49 | 3.75 | qfq | 8,317,475 | 37,281,693 | 0.67% |
| 2023-09-13 | 4.47 | 4.48 | 4.43 | 4.46 | 3.73 | qfq | 6,414,534 | 28,604,207 | 0.45% |
| 2023-09-12 | 4.46 | 4.48 | 4.43 | 4.44 | 3.71 | qfq | 3,182,324 | 14,166,731 | -0.45% |
| 2023-09-11 | 4.41 | 4.49 | 4.40 | 4.46 | 3.73 | qfq | 7,242,617 | 32,316,509 | 1.13% |
| 2023-09-08 | 4.40 | 4.43 | 4.38 | 4.41 | 3.69 | qfq | 4,547,800 | 20,029,704 | 0.23% |
| 2023-09-07 | 4.43 | 4.44 | 4.39 | 4.40 | 3.68 | qfq | 5,929,265 | 26,184,119 | -0.90% |
| 2023-09-06 | 4.46 | 4.48 | 4.43 | 4.44 | 3.71 | qfq | 5,183,520 | 23,054,822 | -0.22% |
| 2023-09-05 | 4.47 | 4.49 | 4.43 | 4.45 | 3.72 | qfq | 5,356,844 | 23,881,671 | -0.67% |
| 2023-09-04 | 4.42 | 4.48 | 4.39 | 4.48 | 3.74 | qfq | 6,911,936 | 30,745,620 | 1.59% |
| 2023-09-01 | 4.38 | 4.43 | 4.36 | 4.41 | 3.69 | qfq | 5,596,520 | 24,581,575 | 0.68% |
| 2023-08-31 | 4.44 | 4.45 | 4.37 | 4.38 | 3.66 | qfq | 6,415,580 | 28,189,848 | -1.35% |
| 2023-08-30 | 4.48 | 4.53 | 4.43 | 4.44 | 3.71 | qfq | 10,011,080 | 44,700,126 | -1.55% |
| 2023-08-29 | 4.50 | 4.54 | 4.45 | 4.51 | 3.77 | qfq | 10,631,055 | 47,753,221 | 0.89% |
| 2023-08-28 | 4.60 | 4.62 | 4.46 | 4.47 | 3.74 | qfq | 11,821,480 | 53,631,875 | 0.22% |
| 2023-08-25 | 4.38 | 4.51 | 4.36 | 4.46 | 3.73 | qfq | 12,451,932 | 55,569,152 | 1.59% |
| 2023-08-24 | 4.45 | 4.48 | 4.36 | 4.39 | 3.67 | qfq | 8,393,000 | 36,904,194 | -1.57% |
| 2023-08-23 | 4.45 | 4.51 | 4.43 | 4.46 | 3.73 | qfq | 10,795,000 | 48,237,269 | 0.22% |
| 2023-08-22 | 4.41 | 4.50 | 4.39 | 4.45 | 3.72 | qfq | 10,399,175 | 46,089,271 | 0.45% |
| 2023-08-21 | 4.40 | 4.48 | 4.38 | 4.43 | 3.70 | qfq | 12,597,762 | 56,001,923 | 0.45% |
| 2023-08-18 | 4.38 | 4.49 | 4.35 | 4.41 | 3.69 | qfq | 16,361,588 | 72,512,733 | 0.23% |
| 2023-08-17 | 4.32 | 4.41 | 4.23 | 4.40 | 3.68 | qfq | 18,588,392 | 80,202,138 | 1.15% |
| 2023-08-16 | 4.44 | 4.55 | 4.35 | 4.35 | 3.64 | qfq | 23,179,121 | 102,008,994 | -1.81% |
| 2023-08-15 | 4.50 | 4.51 | 4.37 | 4.43 | 3.70 | qfq | 21,606,365 | 95,950,691 | -0.67% |
| 2023-08-14 | 4.49 | 4.62 | 4.41 | 4.46 | 3.73 | qfq | 28,382,745 | 127,000,443 | -1.33% |
| 2023-08-11 | 4.75 | 4.77 | 4.51 | 4.52 | 3.78 | qfq | 50,552,906 | 232,131,052 | -5.24% |
| 2023-08-10 | 4.37 | 4.77 | 4.37 | 4.77 | 3.99 | qfq | 55,746,290 | 260,780,487 | 9.91% |
| 2023-08-09 | 4.35 | 4.37 | 4.32 | 4.34 | 3.63 | qfq | 7,253,180 | 31,516,027 | 0.00% |
| 2023-08-08 | 4.39 | 4.40 | 4.32 | 4.34 | 3.63 | qfq | 12,511,360 | 54,399,927 | -1.14% |
| 2023-08-07 | 4.60 | 4.61 | 4.33 | 4.39 | 3.67 | qfq | 17,941,856 | 79,323,068 | -5.18% |
| 2023-08-04 | 4.72 | 4.72 | 4.62 | 4.63 | 3.87 | qfq | 4,606,228 | 21,490,672 | -1.70% |
| 2023-08-03 | 4.71 | 4.75 | 4.69 | 4.71 | 3.94 | qfq | 3,859,100 | 18,161,058 | -0.21% |
| 2023-08-02 | 4.80 | 4.81 | 4.71 | 4.72 | 3.95 | qfq | 4,518,900 | 21,405,593 | -1.26% |
| 2023-08-01 | 4.77 | 4.79 | 4.73 | 4.78 | 4.00 | qfq | 5,830,585 | 27,741,233 | 1.06% |
| 2023-07-31 | 4.70 | 4.76 | 4.68 | 4.73 | 3.95 | qfq | 5,024,365 | 23,721,594 | 0.64% |
| 2023-07-28 | 4.64 | 4.72 | 4.63 | 4.70 | 3.93 | qfq | 5,000,520 | 23,463,511 | 1.29% |
| 2023-07-27 | 4.67 | 4.72 | 4.63 | 4.64 | 3.88 | qfq | 4,367,720 | 20,436,871 | -0.43% |
| 2023-07-26 | 4.62 | 4.68 | 4.62 | 4.66 | 3.90 | qfq | 4,055,536 | 18,891,584 | 0.22% |
| 2023-07-25 | 4.69 | 4.70 | 4.61 | 4.65 | 3.89 | qfq | 3,885,761 | 18,031,309 | -0.21% |
| 2023-07-24 | 4.68 | 4.71 | 4.64 | 4.66 | 3.90 | qfq | 3,032,480 | 14,162,757 | -0.43% |
| 2023-07-21 | 4.63 | 4.71 | 4.62 | 4.68 | 3.91 | qfq | 4,760,260 | 22,227,518 | 0.86% |
| 2023-07-20 | 4.65 | 4.69 | 4.62 | 4.64 | 3.88 | qfq | 3,874,080 | 18,035,602 | -0.43% |
| 2023-07-19 | 4.64 | 4.70 | 4.63 | 4.66 | 3.90 | qfq | 2,807,200 | 13,091,741 | 0.00% |
| 2023-07-18 | 4.62 | 4.68 | 4.58 | 4.66 | 3.90 | qfq | 4,042,420 | 18,798,300 | 0.65% |
| 2023-07-17 | 4.62 | 4.64 | 4.55 | 4.63 | 3.87 | qfq | 3,179,400 | 14,620,751 | 0.43% |