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
辽宁能源600758.SH
最近收盘价3.022026-07-17
最近交易日2026-07-17
成交量（股）62,124,400
成交额（元）190,595,498
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | 2025-08-07 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-13 | 2024-12-20 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-24 | 2023-08-30 | cash_dividend | 0.06 | — | — | — | 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 | 3.05 | 3.12 | 2.99 | 3.02 | 3.02 | qfq | 62,124,400 | 190,595,498 | -0.98% |
| 2026-07-16 | 3.09 | 3.13 | 3.01 | 3.05 | 3.05 | qfq | 38,493,600 | 118,012,357 | -2.56% |
| 2026-07-15 | 3.00 | 3.17 | 2.98 | 3.13 | 3.13 | qfq | 54,514,200 | 169,166,656 | 1.29% |
| 2026-07-14 | 2.98 | 3.09 | 2.97 | 3.09 | 3.09 | qfq | 48,890,421 | 148,410,038 | 4.04% |
| 2026-07-13 | 3.07 | 3.12 | 2.96 | 2.97 | 2.97 | qfq | 44,852,636 | 134,519,307 | -3.26% |
| 2026-07-10 | 2.90 | 3.14 | 2.88 | 3.07 | 3.07 | qfq | 66,966,100 | 204,259,794 | 4.78% |
| 2026-07-09 | 2.94 | 3.00 | 2.88 | 2.93 | 2.93 | qfq | 43,496,900 | 127,721,146 | -0.68% |
| 2026-07-08 | 3.02 | 3.04 | 2.95 | 2.95 | 2.95 | qfq | 42,236,500 | 126,290,129 | -1.34% |
| 2026-07-07 | 3.14 | 3.14 | 2.97 | 2.99 | 2.99 | qfq | 50,027,200 | 151,371,132 | -5.38% |
| 2026-07-06 | 3.14 | 3.19 | 3.08 | 3.16 | 3.16 | qfq | 41,108,013 | 128,773,963 | 0.64% |
| 2026-07-03 | 3.15 | 3.20 | 3.12 | 3.14 | 3.14 | qfq | 38,535,100 | 121,651,829 | -0.63% |
| 2026-07-02 | 3.22 | 3.32 | 3.14 | 3.16 | 3.16 | qfq | 53,102,122 | 171,259,549 | -1.86% |
| 2026-07-01 | 3.13 | 3.27 | 3.09 | 3.22 | 3.22 | qfq | 51,896,643 | 166,438,777 | 2.22% |
| 2026-06-30 | 3.21 | 3.26 | 3.13 | 3.15 | 3.15 | qfq | 43,688,701 | 138,876,529 | -0.94% |
| 2026-06-29 | 3.15 | 3.23 | 3.11 | 3.18 | 3.18 | qfq | 41,866,060 | 133,319,279 | 0.63% |
| 2026-06-26 | 3.30 | 3.33 | 3.15 | 3.16 | 3.16 | qfq | 49,059,368 | 157,799,051 | -3.95% |
| 2026-06-25 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | qfq | 44,972,601 | 147,901,284 | -1.20% |
| 2026-06-24 | 3.52 | 3.54 | 3.31 | 3.33 | 3.33 | qfq | 62,301,536 | 209,903,254 | -6.20% |
| 2026-06-23 | 3.53 | 3.63 | 3.49 | 3.55 | 3.55 | qfq | 54,499,200 | 194,117,506 | 0.57% |
| 2026-06-22 | 3.53 | 3.54 | 3.41 | 3.53 | 3.53 | qfq | 55,787,000 | 194,147,125 | -0.56% |
| 2026-06-18 | 3.79 | 3.80 | 3.52 | 3.55 | 3.55 | qfq | 82,070,613 | 295,619,061 | -6.33% |
| 2026-06-17 | 4.01 | 4.01 | 3.78 | 3.79 | 3.79 | qfq | 92,184,316 | 354,347,574 | -5.49% |
| 2026-06-16 | 4.04 | 4.07 | 3.95 | 4.01 | 4.01 | qfq | 57,312,170 | 230,321,499 | -1.23% |
| 2026-06-15 | 3.99 | 4.11 | 3.98 | 4.06 | 4.06 | qfq | 64,110,647 | 259,292,636 | -0.25% |
| 2026-06-12 | 4.05 | 4.20 | 3.94 | 4.07 | 4.07 | qfq | 93,251,088 | 380,184,032 | -0.25% |
| 2026-06-11 | 4.12 | 4.33 | 4.05 | 4.08 | 4.08 | qfq | 81,414,157 | 335,595,734 | -1.92% |
| 2026-06-10 | 4.45 | 4.46 | 4.10 | 4.16 | 4.16 | qfq | 103,703,833 | 439,839,697 | -6.94% |
| 2026-06-09 | 4.55 | 4.57 | 4.26 | 4.47 | 4.47 | qfq | 105,650,090 | 466,884,043 | -2.19% |
| 2026-06-08 | 4.61 | 4.91 | 4.53 | 4.57 | 4.57 | qfq | 111,685,196 | 520,095,711 | -4.79% |
| 2026-06-05 | 5.04 | 5.18 | 4.75 | 4.80 | 4.80 | qfq | 151,574,701 | 738,713,522 | -6.25% |
| 2026-06-04 | 5.25 | 5.38 | 5.09 | 5.12 | 5.12 | qfq | 171,832,646 | 892,464,516 | -5.01% |
| 2026-06-03 | 5.05 | 5.66 | 5.00 | 5.39 | 5.39 | qfq | 236,695,139 | 1,232,383,900 | 2.67% |
| 2026-06-02 | 5.20 | 5.68 | 4.95 | 5.25 | 5.25 | qfq | 271,098,501 | 1,440,060,302 | 1.74% |
| 2026-06-01 | 4.69 | 5.16 | 4.44 | 5.16 | 5.16 | qfq | 207,045,070 | 1,000,493,189 | 10.02% |
| 2026-05-29 | 4.58 | 4.84 | 4.45 | 4.69 | 4.69 | qfq | 177,252,392 | 828,446,153 | 2.63% |
| 2026-05-28 | 4.70 | 4.88 | 4.53 | 4.57 | 4.57 | qfq | 209,503,967 | 983,083,169 | -1.51% |
| 2026-05-27 | 4.19 | 4.64 | 4.09 | 4.64 | 4.64 | qfq | 143,483,711 | 638,302,192 | 9.95% |
| 2026-05-26 | 4.51 | 4.54 | 4.22 | 4.22 | 4.22 | qfq | 150,822,672 | 647,159,673 | -10.02% |
| 2026-05-25 | 4.93 | 4.95 | 4.66 | 4.69 | 4.69 | qfq | 148,538,286 | 709,471,057 | 0.64% |
| 2026-05-22 | 4.69 | 4.84 | 4.62 | 4.66 | 4.66 | qfq | 152,143,367 | 713,276,905 | -6.05% |
| 2026-05-21 | 4.76 | 5.03 | 4.57 | 4.96 | 4.96 | qfq | 223,923,234 | 1,072,783,571 | 2.90% |
| 2026-05-20 | 5.19 | 5.62 | 4.74 | 4.82 | 4.82 | qfq | 272,748,780 | 1,407,398,020 | -6.77% |
| 2026-05-19 | 4.84 | 5.17 | 4.80 | 5.17 | 5.17 | qfq | 197,786,129 | 991,670,913 | 10.00% |
| 2026-05-18 | 4.27 | 4.70 | 4.27 | 4.70 | 4.70 | qfq | 94,272,156 | 429,883,757 | 10.07% |
| 2026-05-15 | 4.41 | 4.55 | 4.20 | 4.27 | 4.27 | qfq | 149,097,292 | 649,226,287 | -8.17% |
| 2026-05-14 | 4.75 | 4.94 | 4.38 | 4.65 | 4.65 | qfq | 318,928,291 | 1,492,168,004 | 3.56% |
| 2026-05-13 | 4.09 | 4.49 | 4.07 | 4.49 | 4.49 | qfq | 76,821,488 | 335,199,027 | 10.05% |
| 2026-05-12 | 4.04 | 4.14 | 4.00 | 4.08 | 4.08 | qfq | 85,486,460 | 348,796,999 | 0.99% |
| 2026-05-11 | 4.04 | 4.07 | 3.99 | 4.04 | 4.04 | qfq | 58,273,492 | 234,632,299 | 0.25% |
| 2026-05-08 | 4.11 | 4.16 | 4.01 | 4.03 | 4.03 | qfq | 70,090,572 | 284,488,642 | -1.47% |
| 2026-05-07 | 4.00 | 4.17 | 3.96 | 4.09 | 4.09 | qfq | 101,310,316 | 411,547,889 | 2.00% |
| 2026-05-06 | 3.99 | 4.02 | 3.92 | 4.01 | 4.01 | qfq | 61,541,834 | 244,681,877 | 0.75% |
| 2026-04-30 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 63,394,861 | 253,780,427 | -2.21% |
| 2026-04-29 | 4.03 | 4.13 | 3.96 | 4.07 | 4.07 | qfq | 80,820,593 | 329,086,384 | -0.73% |
| 2026-04-28 | 4.05 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 66,265,847 | 269,609,140 | 0.24% |
| 2026-04-27 | 3.94 | 4.12 | 3.90 | 4.09 | 4.09 | qfq | 81,467,949 | 328,987,436 | 2.76% |
| 2026-04-24 | 4.05 | 4.17 | 3.97 | 3.98 | 3.98 | qfq | 96,624,024 | 390,795,054 | -3.86% |
| 2026-04-23 | 3.94 | 4.17 | 3.90 | 4.14 | 4.14 | qfq | 134,957,008 | 546,108,121 | 4.02% |
| 2026-04-22 | 3.93 | 4.02 | 3.92 | 3.98 | 3.98 | qfq | 72,544,501 | 288,408,805 | 0.25% |
| 2026-04-21 | 3.89 | 3.98 | 3.80 | 3.97 | 3.97 | qfq | 95,860,371 | 374,327,470 | 2.32% |
| 2026-04-20 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 50,308,251 | 193,905,271 | 1.57% |
| 2026-04-17 | 3.88 | 3.92 | 3.79 | 3.82 | 3.82 | qfq | 57,290,324 | 218,995,539 | -1.80% |
| 2026-04-16 | 3.87 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 53,959,736 | 208,139,606 | 0.26% |
| 2026-04-15 | 3.98 | 3.99 | 3.87 | 3.88 | 3.88 | qfq | 72,224,960 | 282,243,423 | -3.24% |
| 2026-04-14 | 4.02 | 4.11 | 3.96 | 4.01 | 4.01 | qfq | 73,828,452 | 296,357,599 | -1.47% |
| 2026-04-13 | 3.95 | 4.08 | 3.92 | 4.07 | 4.07 | qfq | 111,627,600 | 448,049,187 | 3.83% |
| 2026-04-10 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | qfq | 84,154,891 | 332,542,314 | -2.00% |
| 2026-04-09 | 4.10 | 4.13 | 3.97 | 4.00 | 4.00 | qfq | 85,593,985 | 344,523,215 | -2.68% |
| 2026-04-08 | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 103,921,954 | 423,985,069 | -0.96% |
| 2026-04-07 | 4.00 | 4.17 | 3.98 | 4.15 | 4.15 | qfq | 100,433,102 | 412,354,668 | 2.72% |
| 2026-04-03 | 4.30 | 4.30 | 4.03 | 4.04 | 4.04 | qfq | 135,670,490 | 559,990,609 | -7.76% |
| 2026-04-02 | 4.30 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 166,586,992 | 722,399,657 | 0.46% |
| 2026-04-01 | 4.46 | 4.52 | 4.28 | 4.36 | 4.36 | qfq | 192,936,391 | 839,210,248 | -4.39% |
| 2026-03-31 | 4.58 | 4.87 | 4.50 | 4.56 | 4.56 | qfq | 260,392,536 | 1,208,540,811 | -8.43% |
| 2026-03-30 | 5.09 | 5.25 | 4.98 | 4.98 | 4.98 | qfq | 102,658,100 | 518,245,566 | -9.95% |
| 2026-03-27 | 5.53 | 5.78 | 5.53 | 5.53 | 5.53 | qfq | 231,412,009 | 1,292,634,017 | -9.93% |
| 2026-03-26 | 5.72 | 6.29 | 5.22 | 6.14 | 6.14 | qfq | 436,636,430 | 2,542,776,116 | 7.34% |
| 2026-03-25 | 5.72 | 5.72 | 5.50 | 5.72 | 5.72 | qfq | 163,190,018 | 931,291,001 | 10.00% |
| 2026-03-24 | 5.16 | 5.20 | 5.01 | 5.20 | 5.20 | qfq | 126,461,536 | 652,508,704 | 9.94% |
| 2026-03-23 | 4.50 | 4.73 | 4.48 | 4.73 | 4.73 | qfq | 94,999,277 | 446,178,742 | 10.00% |
| 2026-03-20 | 4.13 | 4.58 | 4.10 | 4.30 | 4.30 | qfq | 145,788,534 | 632,761,085 | 2.38% |
| 2026-03-19 | 4.29 | 4.40 | 4.19 | 4.20 | 4.20 | qfq | 105,934,938 | 451,706,752 | -0.71% |
| 2026-03-18 | 4.09 | 4.50 | 4.09 | 4.23 | 4.23 | qfq | 117,865,535 | 508,036,054 | 3.42% |
| 2026-03-17 | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 29,329,400 | 121,011,041 | -0.97% |
| 2026-03-16 | 4.22 | 4.30 | 4.09 | 4.13 | 4.13 | qfq | 34,470,793 | 143,628,668 | -1.90% |
| 2026-03-13 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | qfq | 52,622,357 | 223,715,137 | -0.71% |
| 2026-03-12 | 4.13 | 4.27 | 4.12 | 4.24 | 4.24 | qfq | 54,590,949 | 230,490,862 | 2.91% |
| 2026-03-11 | 4.06 | 4.14 | 4.00 | 4.12 | 4.12 | qfq | 33,274,751 | 135,752,214 | 0.98% |
| 2026-03-10 | 4.12 | 4.17 | 4.06 | 4.08 | 4.08 | qfq | 36,385,504 | 149,402,104 | -1.69% |
| 2026-03-09 | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | qfq | 54,227,553 | 230,071,206 | 0.73% |
| 2026-03-06 | 4.03 | 4.14 | 3.94 | 4.12 | 4.12 | qfq | 37,356,560 | 151,572,509 | 2.23% |
| 2026-03-05 | 4.08 | 4.08 | 3.92 | 4.03 | 4.03 | qfq | 39,073,603 | 156,114,536 | -0.74% |
| 2026-03-04 | 4.11 | 4.12 | 3.94 | 4.06 | 4.06 | qfq | 59,398,235 | 240,376,232 | -3.10% |
| 2026-03-03 | 4.08 | 4.30 | 4.07 | 4.19 | 4.19 | qfq | 83,310,493 | 348,348,241 | 2.95% |
| 2026-03-02 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | qfq | 39,840,242 | 161,830,906 | 0.74% |
| 2026-02-27 | 3.91 | 4.05 | 3.89 | 4.04 | 4.04 | qfq | 33,270,085 | 133,099,581 | 3.32% |
| 2026-02-26 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | qfq | 18,369,277 | 72,017,198 | -0.51% |
| 2026-02-25 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 26,705,400 | 105,051,274 | 1.29% |
| 2026-02-24 | 3.75 | 3.89 | 3.75 | 3.88 | 3.88 | qfq | 28,774,506 | 110,739,785 | 4.30% |
| 2026-02-13 | 3.80 | 3.83 | 3.71 | 3.72 | 3.72 | qfq | 21,532,951 | 80,982,536 | -2.62% |
| 2026-02-12 | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | qfq | 19,360,561 | 74,380,590 | -1.55% |
| 2026-02-11 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 19,902,694 | 76,922,118 | 0.78% |
| 2026-02-10 | 3.87 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 13,438,951 | 51,638,561 | -0.52% |
| 2026-02-09 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 16,162,433 | 62,551,288 | 1.31% |
| 2026-02-06 | 3.83 | 3.88 | 3.78 | 3.82 | 3.82 | qfq | 18,832,432 | 72,168,497 | -1.04% |
| 2026-02-05 | 3.90 | 3.96 | 3.84 | 3.86 | 3.86 | qfq | 28,053,700 | 108,989,794 | -2.03% |
| 2026-02-04 | 3.74 | 3.95 | 3.72 | 3.94 | 3.94 | qfq | 40,243,528 | 155,876,370 | 5.63% |
| 2026-02-03 | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 18,275,135 | 68,126,022 | 1.63% |
| 2026-02-02 | 3.86 | 3.90 | 3.67 | 3.67 | 3.67 | qfq | 44,967,847 | 170,081,830 | -7.56% |
| 2026-01-30 | 3.90 | 4.13 | 3.85 | 3.97 | 3.97 | qfq | 55,041,907 | 219,994,277 | -0.50% |
| 2026-01-29 | 3.91 | 4.01 | 3.89 | 3.99 | 3.99 | qfq | 37,294,111 | 147,654,306 | 1.79% |
| 2026-01-28 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | qfq | 33,988,405 | 131,740,552 | 3.16% |
| 2026-01-27 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | qfq | 23,707,500 | 90,045,806 | -2.56% |
| 2026-01-26 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | qfq | 17,923,976 | 69,422,419 | 0.26% |
| 2026-01-23 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | qfq | 17,505,244 | 67,633,917 | 0.26% |
| 2026-01-22 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | qfq | 32,157,828 | 123,500,499 | 2.92% |
| 2026-01-21 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | qfq | 20,899,250 | 78,539,267 | -1.05% |
| 2026-01-20 | 3.77 | 3.81 | 3.74 | 3.81 | 3.81 | qfq | 32,080,623 | 121,370,972 | 1.06% |
| 2026-01-19 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 21,902,927 | 82,043,257 | 1.07% |
| 2026-01-16 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 14,426,000 | 53,672,379 | 0.00% |
| 2026-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 14,516,318 | 54,289,755 | -0.80% |
| 2026-01-14 | 3.77 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 27,416,170 | 103,289,984 | -1.05% |
| 2026-01-13 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | qfq | 22,448,330 | 85,063,723 | 0.26% |
| 2026-01-12 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | qfq | 24,501,421 | 92,749,976 | -0.79% |
| 2026-01-09 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | qfq | 19,681,812 | 75,160,555 | 0.53% |
| 2026-01-08 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | qfq | 18,040,300 | 68,731,199 | -0.52% |
| 2026-01-07 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | qfq | 29,176,104 | 110,413,203 | 1.87% |
| 2026-01-06 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 14,977,472 | 56,047,363 | 1.63% |
| 2026-01-05 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 13,401,685 | 49,445,704 | 1.37% |
| 2025-12-31 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 14,861,932 | 54,090,512 | -1.36% |
| 2025-12-30 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | qfq | 15,551,545 | 57,465,850 | -1.60% |
| 2025-12-29 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 15,601,600 | 58,788,009 | -1.06% |
| 2025-12-26 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 12,965,486 | 49,174,820 | 0.26% |
| 2025-12-25 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | qfq | 12,640,972 | 47,651,917 | -0.26% |
| 2025-12-24 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | qfq | 15,163,930 | 57,279,442 | -0.26% |
| 2025-12-23 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 9,584,700 | 36,539,936 | -1.55% |
| 2025-12-22 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 11,572,500 | 44,677,398 | -0.77% |
| 2025-12-19 | 3.84 | 3.89 | 3.82 | 3.89 | 3.89 | qfq | 11,406,965 | 44,055,015 | 1.04% |
| 2025-12-18 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 10,596,400 | 40,632,557 | 1.32% |
| 2025-12-17 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 13,888,810 | 52,192,820 | 0.26% |
| 2025-12-16 | 3.90 | 3.92 | 3.78 | 3.79 | 3.79 | qfq | 15,346,500 | 58,709,001 | -3.32% |
| 2025-12-15 | 3.87 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 13,730,200 | 53,854,683 | 1.29% |
| 2025-12-12 | 3.93 | 3.95 | 3.85 | 3.87 | 3.87 | qfq | 15,524,400 | 60,370,750 | -0.77% |
| 2025-12-11 | 3.98 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 14,534,271 | 57,111,625 | -1.76% |
| 2025-12-10 | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 14,778,867 | 58,884,461 | -1.49% |
| 2025-12-09 | 4.04 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 19,621,700 | 79,765,817 | -0.74% |
| 2025-12-08 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 20,330,877 | 81,933,833 | 1.00% |
| 2025-12-05 | 3.92 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 22,204,902 | 88,417,048 | 2.29% |
| 2025-12-04 | 4.00 | 4.04 | 3.91 | 3.93 | 3.93 | qfq | 23,502,200 | 92,750,419 | -2.00% |
| 2025-12-03 | 3.92 | 4.08 | 3.92 | 4.01 | 4.01 | qfq | 32,077,750 | 128,827,761 | 1.78% |
| 2025-12-02 | 3.89 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 21,521,910 | 84,082,553 | 1.29% |
| 2025-12-01 | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 17,410,900 | 67,595,324 | 1.04% |
| 2025-11-28 | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | qfq | 15,250,500 | 58,423,672 | 0.79% |
| 2025-11-27 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 16,740,300 | 63,925,198 | 0.26% |
| 2025-11-26 | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | qfq | 19,343,700 | 74,146,931 | -1.30% |
| 2025-11-25 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | qfq | 19,374,145 | 74,377,298 | 1.05% |
| 2025-11-24 | 3.84 | 3.85 | 3.77 | 3.82 | 3.82 | qfq | 22,372,400 | 85,265,301 | 0.79% |
| 2025-11-21 | 3.97 | 3.97 | 3.79 | 3.79 | 3.79 | qfq | 34,464,888 | 132,693,741 | -5.01% |
| 2025-11-20 | 4.11 | 4.13 | 3.97 | 3.99 | 3.99 | qfq | 32,264,426 | 129,833,474 | -2.92% |
| 2025-11-19 | 4.26 | 4.30 | 4.08 | 4.11 | 4.11 | qfq | 39,910,615 | 165,211,830 | -3.97% |
| 2025-11-18 | 4.50 | 4.52 | 4.26 | 4.28 | 4.28 | qfq | 53,715,436 | 233,469,035 | -5.93% |
| 2025-11-17 | 4.52 | 4.61 | 4.43 | 4.55 | 4.55 | qfq | 66,353,545 | 300,017,541 | 0.22% |
| 2025-11-14 | 4.40 | 4.56 | 4.38 | 4.54 | 4.54 | qfq | 61,208,993 | 274,407,242 | 3.18% |
| 2025-11-13 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | qfq | 41,235,412 | 179,838,995 | 2.56% |
| 2025-11-12 | 4.27 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 28,282,559 | 121,429,062 | -0.69% |
| 2025-11-11 | 4.24 | 4.33 | 4.18 | 4.32 | 4.32 | qfq | 36,796,400 | 156,529,637 | 1.65% |
| 2025-11-10 | 4.26 | 4.35 | 4.22 | 4.25 | 4.25 | qfq | 28,786,530 | 123,253,651 | 0.00% |
| 2025-11-07 | 4.28 | 4.37 | 4.22 | 4.25 | 4.25 | qfq | 28,106,048 | 120,230,099 | -0.93% |
| 2025-11-06 | 4.29 | 4.39 | 4.26 | 4.29 | 4.29 | qfq | 43,091,977 | 186,151,732 | -0.92% |
| 2025-11-05 | 4.23 | 4.40 | 4.21 | 4.33 | 4.33 | qfq | 50,715,800 | 220,189,172 | 2.36% |
| 2025-11-04 | 4.17 | 4.32 | 4.16 | 4.23 | 4.23 | qfq | 43,577,691 | 185,588,553 | 1.44% |
| 2025-11-03 | 4.06 | 4.31 | 4.06 | 4.17 | 4.17 | qfq | 43,869,739 | 183,739,815 | 1.96% |
| 2025-10-31 | 4.15 | 4.24 | 4.08 | 4.09 | 4.09 | qfq | 51,875,865 | 214,643,427 | -4.22% |
| 2025-10-30 | 4.43 | 4.48 | 4.27 | 4.27 | 4.27 | qfq | 61,714,411 | 267,737,972 | -4.90% |
| 2025-10-29 | 4.35 | 4.56 | 4.33 | 4.49 | 4.49 | qfq | 75,575,913 | 335,772,238 | 2.05% |
| 2025-10-28 | 4.31 | 4.44 | 4.25 | 4.40 | 4.40 | qfq | 75,455,122 | 326,866,192 | 0.69% |
| 2025-10-27 | 4.31 | 4.50 | 4.15 | 4.37 | 4.37 | qfq | 88,494,206 | 383,248,745 | 2.10% |
| 2025-10-24 | 4.58 | 4.65 | 4.27 | 4.28 | 4.28 | qfq | 120,510,866 | 528,535,694 | -9.51% |
| 2025-10-23 | 4.33 | 4.73 | 4.32 | 4.73 | 4.73 | qfq | 85,325,757 | 392,852,834 | 10.00% |
| 2025-10-22 | 4.41 | 4.47 | 4.30 | 4.30 | 4.30 | qfq | 75,383,550 | 327,625,537 | -4.66% |
| 2025-10-21 | 4.41 | 4.52 | 4.30 | 4.51 | 4.51 | qfq | 128,771,924 | 567,555,198 | -1.53% |
| 2025-10-20 | 4.19 | 4.58 | 4.16 | 4.58 | 4.58 | qfq | 131,167,063 | 579,467,149 | 10.10% |
| 2025-10-17 | 4.13 | 4.28 | 4.13 | 4.16 | 4.16 | qfq | 52,750,051 | 222,016,105 | -0.24% |
| 2025-10-16 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | qfq | 46,643,477 | 192,975,754 | 1.21% |
| 2025-10-15 | 4.06 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 36,125,924 | 148,355,417 | 1.48% |
| 2025-10-14 | 4.00 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 43,167,327 | 174,560,116 | 1.50% |
| 2025-10-13 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | qfq | 25,394,474 | 100,421,836 | 0.25% |
| 2025-10-10 | 3.88 | 4.00 | 3.85 | 3.99 | 3.99 | qfq | 35,172,945 | 139,417,963 | 2.57% |
| 2025-10-09 | 3.79 | 3.91 | 3.79 | 3.89 | 3.89 | qfq | 24,103,954 | 92,999,583 | 2.64% |
| 2025-09-30 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | qfq | 10,783,200 | 40,866,512 | -0.26% |
| 2025-09-29 | 3.78 | 3.81 | 3.66 | 3.80 | 3.80 | qfq | 15,835,600 | 59,473,385 | 0.53% |
| 2025-09-26 | 3.73 | 3.89 | 3.71 | 3.78 | 3.78 | qfq | 22,640,100 | 86,368,612 | 1.89% |
| 2025-09-25 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 15,705,896 | 58,516,855 | -1.59% |
| 2025-09-24 | 3.75 | 3.81 | 3.75 | 3.77 | 3.77 | qfq | 14,281,400 | 53,777,586 | -0.26% |
| 2025-09-23 | 3.82 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 18,702,800 | 70,377,382 | -1.31% |
| 2025-09-22 | 3.85 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 16,655,100 | 63,740,904 | -1.03% |
| 2025-09-19 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | qfq | 23,465,540 | 90,455,517 | 0.52% |
| 2025-09-18 | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 27,304,400 | 105,938,892 | -2.28% |
| 2025-09-17 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | qfq | 21,626,565 | 85,109,740 | 0.00% |
| 2025-09-16 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 23,090,186 | 90,816,158 | 0.77% |
| 2025-09-15 | 3.86 | 3.91 | 3.81 | 3.91 | 3.91 | qfq | 21,375,223 | 82,523,908 | 1.56% |
| 2025-09-12 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | qfq | 17,358,261 | 67,028,806 | 0.00% |
| 2025-09-11 | 3.84 | 3.89 | 3.80 | 3.85 | 3.85 | qfq | 15,502,415 | 59,479,624 | 0.26% |
| 2025-09-10 | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | qfq | 8,854,980 | 33,926,631 | 0.00% |
| 2025-09-09 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 11,809,138 | 45,367,248 | -0.26% |
| 2025-09-08 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | qfq | 11,125,900 | 42,652,457 | 1.05% |
| 2025-09-05 | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 10,693,600 | 40,482,956 | 0.79% |
| 2025-09-04 | 3.76 | 3.81 | 3.73 | 3.78 | 3.78 | qfq | 13,389,155 | 50,558,052 | 0.27% |
| 2025-09-03 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 13,159,955 | 49,965,137 | -1.82% |
| 2025-09-02 | 3.82 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 19,883,301 | 75,609,282 | 0.52% |
| 2025-09-01 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | qfq | 17,198,501 | 65,847,347 | -0.78% |
| 2025-08-29 | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | qfq | 22,693,500 | 87,432,192 | -1.53% |
| 2025-08-28 | 3.95 | 3.96 | 3.81 | 3.91 | 3.91 | qfq | 24,646,086 | 95,709,177 | 0.00% |
| 2025-08-27 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | qfq | 25,920,200 | 102,808,270 | -2.98% |
| 2025-08-26 | 4.03 | 4.06 | 3.97 | 4.03 | 4.03 | qfq | 23,156,100 | 93,212,946 | 0.75% |
| 2025-08-25 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | qfq | 21,950,256 | 87,656,847 | 0.76% |
| 2025-08-22 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | qfq | 21,824,600 | 86,186,384 | -0.75% |
| 2025-08-21 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | qfq | 19,835,800 | 79,010,303 | 1.01% |
| 2025-08-20 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 17,025,444 | 66,916,882 | 0.51% |
| 2025-08-19 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | qfq | 18,965,300 | 74,335,107 | 0.77% |
| 2025-08-18 | 3.97 | 4.01 | 3.89 | 3.91 | 3.91 | qfq | 26,730,900 | 105,033,470 | -0.51% |
| 2025-08-15 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | qfq | 16,749,201 | 65,852,411 | 0.26% |
| 2025-08-14 | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 19,774,900 | 78,397,204 | -2.73% |
| 2025-08-13 | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 17,811,800 | 71,993,473 | -0.74% |
| 2025-08-12 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | qfq | 15,704,686 | 63,730,245 | 0.50% |
| 2025-08-11 | 4.00 | 4.05 | 3.97 | 4.04 | 4.04 | qfq | 15,747,500 | 63,334,329 | 1.25% |
| 2025-08-08 | 3.95 | 4.00 | 3.94 | 3.99 | 3.99 | qfq | 17,798,101 | 70,719,339 | 0.76% |
| 2025-08-07 | 3.97 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 14,155,900 | 55,724,853 | -1.00% |
| 2025-08-06 | 3.97 | 4.03 | 3.95 | 4.00 | 3.97 | qfq | 17,602,600 | 70,275,476 | 0.25% |
| 2025-08-05 | 3.96 | 3.99 | 3.94 | 3.99 | 3.96 | qfq | 14,090,600 | 55,892,943 | 1.01% |
| 2025-08-04 | 3.91 | 3.96 | 3.85 | 3.95 | 3.92 | qfq | 15,251,200 | 59,732,877 | 0.77% |
| 2025-08-01 | 3.89 | 3.94 | 3.89 | 3.92 | 3.89 | qfq | 14,072,601 | 55,189,734 | 0.51% |
| 2025-07-31 | 3.98 | 4.01 | 3.88 | 3.90 | 3.87 | qfq | 26,697,600 | 104,836,146 | -3.23% |
| 2025-07-30 | 4.02 | 4.10 | 4.00 | 4.03 | 4.00 | qfq | 30,969,528 | 125,398,260 | 0.50% |
| 2025-07-29 | 4.04 | 4.04 | 3.95 | 4.01 | 3.98 | qfq | 21,469,000 | 85,558,525 | -0.25% |
| 2025-07-28 | 4.08 | 4.08 | 3.95 | 4.02 | 3.99 | qfq | 29,504,601 | 118,786,688 | -2.66% |
| 2025-07-25 | 4.20 | 4.21 | 4.12 | 4.13 | 4.10 | qfq | 24,730,800 | 102,660,782 | -1.43% |
| 2025-07-24 | 4.11 | 4.20 | 4.06 | 4.19 | 4.16 | qfq | 33,666,360 | 139,506,151 | 1.45% |
| 2025-07-23 | 4.32 | 4.33 | 4.12 | 4.13 | 4.10 | qfq | 49,588,327 | 207,962,249 | -2.13% |
| 2025-07-22 | 4.06 | 4.23 | 4.02 | 4.22 | 4.19 | qfq | 53,212,588 | 220,929,500 | 4.46% |
| 2025-07-21 | 3.95 | 4.05 | 3.95 | 4.04 | 4.01 | qfq | 23,364,200 | 94,036,177 | 2.80% |
| 2025-07-18 | 3.93 | 4.00 | 3.92 | 3.93 | 3.90 | qfq | 19,522,100 | 77,211,374 | 0.77% |
| 2025-07-17 | 3.93 | 3.95 | 3.88 | 3.90 | 3.87 | qfq | 16,086,500 | 62,839,460 | -0.26% |
| 2025-07-16 | 3.93 | 3.95 | 3.88 | 3.91 | 3.88 | qfq | 22,468,900 | 87,954,697 | -0.51% |
| 2025-07-15 | 4.06 | 4.07 | 3.91 | 3.93 | 3.90 | qfq | 29,500,224 | 116,557,771 | -3.68% |
| 2025-07-14 | 4.02 | 4.12 | 4.01 | 4.08 | 4.05 | qfq | 30,780,400 | 125,386,735 | 0.00% |
| 2025-07-11 | 4.09 | 4.11 | 4.01 | 4.08 | 4.05 | qfq | 32,798,990 | 132,908,363 | -0.24% |
| 2025-07-10 | 3.99 | 4.18 | 3.97 | 4.09 | 4.06 | qfq | 37,934,390 | 154,218,715 | 2.51% |
| 2025-07-09 | 3.98 | 4.09 | 3.96 | 3.99 | 3.96 | qfq | 28,066,800 | 112,479,797 | 0.76% |
| 2025-07-08 | 3.94 | 3.98 | 3.89 | 3.96 | 3.93 | qfq | 27,492,990 | 108,169,027 | 0.25% |
| 2025-07-07 | 3.91 | 3.96 | 3.88 | 3.95 | 3.92 | qfq | 28,995,830 | 113,999,600 | 1.02% |
| 2025-07-04 | 3.85 | 3.96 | 3.85 | 3.91 | 3.88 | qfq | 35,210,700 | 138,026,466 | 1.30% |
| 2025-07-03 | 3.88 | 3.89 | 3.83 | 3.86 | 3.83 | qfq | 19,689,000 | 75,900,890 | -0.52% |
| 2025-07-02 | 3.81 | 3.90 | 3.79 | 3.88 | 3.85 | qfq | 32,529,545 | 125,475,623 | 1.84% |
| 2025-07-01 | 3.74 | 3.82 | 3.71 | 3.81 | 3.78 | qfq | 26,644,940 | 100,910,063 | 1.87% |
| 2025-06-30 | 3.76 | 3.77 | 3.71 | 3.74 | 3.71 | qfq | 12,692,940 | 47,389,396 | -0.27% |
| 2025-06-27 | 3.70 | 3.79 | 3.70 | 3.75 | 3.72 | qfq | 14,915,500 | 55,925,101 | 1.35% |
| 2025-06-26 | 3.71 | 3.76 | 3.69 | 3.70 | 3.67 | qfq | 15,703,890 | 58,464,990 | -0.80% |
| 2025-06-25 | 3.73 | 3.75 | 3.68 | 3.73 | 3.70 | qfq | 17,844,900 | 66,192,057 | 0.00% |
| 2025-06-24 | 3.69 | 3.75 | 3.64 | 3.73 | 3.70 | qfq | 16,302,590 | 60,383,899 | 0.54% |
| 2025-06-23 | 3.61 | 3.72 | 3.61 | 3.71 | 3.68 | qfq | 14,211,400 | 52,453,907 | 1.92% |
| 2025-06-20 | 3.68 | 3.71 | 3.64 | 3.64 | 3.61 | qfq | 12,840,300 | 47,198,237 | -1.36% |
| 2025-06-19 | 3.77 | 3.78 | 3.64 | 3.69 | 3.66 | qfq | 23,534,500 | 86,898,526 | -2.38% |
| 2025-06-18 | 3.84 | 3.86 | 3.77 | 3.78 | 3.75 | qfq | 20,441,400 | 77,847,766 | -1.31% |
| 2025-06-17 | 3.80 | 3.83 | 3.74 | 3.83 | 3.80 | qfq | 21,364,760 | 81,009,925 | 1.06% |
| 2025-06-16 | 3.76 | 3.85 | 3.76 | 3.79 | 3.76 | qfq | 28,006,700 | 106,596,488 | 0.80% |
| 2025-06-13 | 3.78 | 3.81 | 3.74 | 3.76 | 3.73 | qfq | 27,189,000 | 102,784,790 | 0.00% |
| 2025-06-12 | 3.81 | 3.83 | 3.74 | 3.76 | 3.73 | qfq | 22,236,500 | 83,972,077 | -1.83% |
| 2025-06-11 | 3.80 | 3.85 | 3.79 | 3.83 | 3.80 | qfq | 21,162,601 | 80,762,058 | 0.79% |
| 2025-06-10 | 3.83 | 3.87 | 3.76 | 3.80 | 3.77 | qfq | 22,819,701 | 87,088,328 | -0.78% |
| 2025-06-09 | 3.82 | 3.84 | 3.77 | 3.83 | 3.80 | qfq | 22,892,900 | 87,259,688 | 0.26% |
| 2025-06-06 | 3.74 | 3.91 | 3.73 | 3.82 | 3.79 | qfq | 43,033,414 | 164,819,340 | 2.41% |
| 2025-06-05 | 3.77 | 3.81 | 3.70 | 3.73 | 3.70 | qfq | 20,584,900 | 76,841,600 | -1.58% |
| 2025-06-04 | 3.74 | 3.79 | 3.72 | 3.79 | 3.76 | qfq | 17,237,800 | 64,573,419 | 1.34% |
| 2025-06-03 | 3.73 | 3.76 | 3.69 | 3.74 | 3.71 | qfq | 18,539,600 | 69,036,874 | -0.53% |
| 2025-05-30 | 3.79 | 3.83 | 3.72 | 3.76 | 3.73 | qfq | 16,794,500 | 63,156,114 | -1.83% |
| 2025-05-29 | 3.75 | 3.86 | 3.74 | 3.83 | 3.80 | qfq | 27,855,300 | 105,914,468 | 2.13% |
| 2025-05-28 | 3.78 | 3.80 | 3.73 | 3.75 | 3.72 | qfq | 17,189,500 | 64,495,033 | -1.06% |
| 2025-05-27 | 3.78 | 3.79 | 3.72 | 3.79 | 3.76 | qfq | 20,241,501 | 76,050,556 | 0.26% |
| 2025-05-26 | 3.73 | 3.81 | 3.71 | 3.78 | 3.75 | qfq | 23,921,500 | 90,122,730 | 1.34% |
| 2025-05-23 | 3.84 | 3.95 | 3.73 | 3.73 | 3.70 | qfq | 38,590,200 | 147,591,094 | -2.86% |
| 2025-05-22 | 3.94 | 3.96 | 3.82 | 3.84 | 3.81 | qfq | 43,614,576 | 169,025,798 | -2.78% |
| 2025-05-21 | 3.76 | 4.05 | 3.75 | 3.95 | 3.92 | qfq | 74,432,580 | 292,386,370 | 5.05% |
| 2025-05-20 | 3.80 | 3.84 | 3.73 | 3.76 | 3.73 | qfq | 28,604,201 | 107,463,825 | 0.00% |
| 2025-05-19 | 3.70 | 3.82 | 3.66 | 3.76 | 3.73 | qfq | 54,146,990 | 203,279,883 | 2.73% |
| 2025-05-16 | 3.72 | 3.76 | 3.64 | 3.66 | 3.63 | qfq | 51,516,372 | 189,478,200 | -3.43% |
| 2025-05-15 | 3.56 | 3.92 | 3.53 | 3.79 | 3.76 | qfq | 83,029,105 | 313,224,941 | 6.46% |
| 2025-05-14 | 3.56 | 3.58 | 3.50 | 3.56 | 3.53 | qfq | 15,392,860 | 54,447,960 | 0.28% |
| 2025-05-13 | 3.56 | 3.60 | 3.52 | 3.55 | 3.52 | qfq | 16,686,100 | 59,252,202 | 0.28% |
| 2025-05-12 | 3.58 | 3.60 | 3.52 | 3.54 | 3.51 | qfq | 17,285,801 | 61,224,918 | -1.12% |
| 2025-05-09 | 3.62 | 3.65 | 3.57 | 3.58 | 3.55 | qfq | 13,172,600 | 47,282,953 | -1.10% |
| 2025-05-08 | 3.61 | 3.63 | 3.57 | 3.62 | 3.59 | qfq | 16,147,800 | 58,321,914 | 0.28% |
| 2025-05-07 | 3.59 | 3.63 | 3.57 | 3.61 | 3.58 | qfq | 22,830,900 | 82,133,916 | 1.69% |
| 2025-05-06 | 3.51 | 3.57 | 3.50 | 3.55 | 3.52 | qfq | 23,166,683 | 81,784,650 | 1.72% |
| 2025-04-30 | 3.59 | 3.63 | 3.48 | 3.49 | 3.46 | qfq | 24,944,400 | 88,235,656 | -3.32% |
| 2025-04-29 | 3.61 | 3.67 | 3.57 | 3.61 | 3.58 | qfq | 18,680,000 | 67,492,680 | 0.00% |
| 2025-04-28 | 3.71 | 3.71 | 3.57 | 3.61 | 3.58 | qfq | 24,050,679 | 87,293,807 | -1.37% |
| 2025-04-25 | 3.62 | 3.71 | 3.61 | 3.66 | 3.63 | qfq | 32,281,220 | 118,139,037 | 3.39% |
| 2025-04-24 | 3.56 | 3.59 | 3.53 | 3.54 | 3.51 | qfq | 17,327,401 | 61,570,515 | -0.84% |
| 2025-04-23 | 3.59 | 3.61 | 3.54 | 3.57 | 3.54 | qfq | 13,472,500 | 48,145,836 | 0.00% |
| 2025-04-22 | 3.55 | 3.62 | 3.54 | 3.57 | 3.54 | qfq | 14,178,746 | 50,617,717 | 0.56% |
| 2025-04-21 | 3.50 | 3.56 | 3.49 | 3.55 | 3.52 | qfq | 12,853,000 | 45,461,300 | 1.14% |
| 2025-04-18 | 3.51 | 3.54 | 3.46 | 3.51 | 3.48 | qfq | 11,829,833 | 41,373,178 | -0.85% |
| 2025-04-17 | 3.47 | 3.55 | 3.46 | 3.54 | 3.51 | qfq | 14,820,106 | 52,211,832 | 1.14% |
| 2025-04-16 | 3.55 | 3.57 | 3.43 | 3.50 | 3.47 | qfq | 19,387,446 | 67,597,969 | -1.69% |
| 2025-04-15 | 3.56 | 3.58 | 3.51 | 3.56 | 3.53 | qfq | 15,922,246 | 56,464,134 | -0.28% |
| 2025-04-14 | 3.47 | 3.61 | 3.47 | 3.57 | 3.54 | qfq | 24,339,100 | 86,298,736 | 4.08% |
| 2025-04-11 | 3.39 | 3.48 | 3.38 | 3.43 | 3.40 | qfq | 17,764,346 | 61,154,779 | -0.29% |
| 2025-04-10 | 3.44 | 3.50 | 3.39 | 3.44 | 3.41 | qfq | 29,804,901 | 103,172,990 | 2.08% |
| 2025-04-09 | 3.22 | 3.40 | 3.05 | 3.37 | 3.34 | qfq | 40,817,545 | 131,816,260 | 2.12% |
| 2025-04-08 | 3.34 | 3.38 | 3.20 | 3.30 | 3.27 | qfq | 37,042,300 | 121,717,416 | -1.49% |
| 2025-04-07 | 3.53 | 3.55 | 3.35 | 3.35 | 3.32 | qfq | 32,861,700 | 111,909,373 | -9.95% |
| 2025-04-03 | 3.66 | 3.74 | 3.66 | 3.72 | 3.69 | qfq | 20,349,900 | 75,588,295 | 0.00% |
| 2025-04-02 | 3.78 | 3.80 | 3.70 | 3.72 | 3.69 | qfq | 25,014,096 | 93,534,527 | -2.36% |
| 2025-04-01 | 3.78 | 3.86 | 3.73 | 3.81 | 3.78 | qfq | 38,824,826 | 147,912,467 | 1.87% |
| 2025-03-31 | 3.89 | 3.94 | 3.63 | 3.74 | 3.71 | qfq | 80,248,707 | 299,158,520 | -6.97% |
| 2025-03-28 | 4.15 | 4.25 | 4.00 | 4.02 | 3.99 | qfq | 50,032,990 | 205,836,688 | -3.13% |
| 2025-03-27 | 4.39 | 4.42 | 4.12 | 4.15 | 4.12 | qfq | 55,247,607 | 232,814,287 | -6.95% |
| 2025-03-26 | 4.41 | 4.53 | 4.35 | 4.46 | 4.42 | qfq | 59,817,859 | 265,632,639 | -2.41% |
| 2025-03-25 | 4.35 | 4.62 | 4.25 | 4.57 | 4.53 | qfq | 105,591,631 | 470,414,747 | 6.53% |
| 2025-03-24 | 4.10 | 4.31 | 4.10 | 4.29 | 4.26 | qfq | 93,764,333 | 394,822,773 | 4.38% |
| 2025-03-21 | 4.13 | 4.36 | 4.08 | 4.11 | 4.08 | qfq | 116,743,403 | 490,188,279 | -3.52% |
| 2025-03-20 | 3.87 | 4.26 | 3.86 | 4.26 | 4.23 | qfq | 68,273,014 | 285,509,151 | 10.08% |
| 2025-03-19 | 3.85 | 3.94 | 3.83 | 3.87 | 3.84 | qfq | 30,589,200 | 119,170,446 | 0.26% |
| 2025-03-18 | 3.88 | 3.89 | 3.80 | 3.86 | 3.83 | qfq | 19,853,638 | 76,211,340 | -0.52% |
| 2025-03-17 | 3.81 | 3.94 | 3.80 | 3.88 | 3.85 | qfq | 32,505,700 | 125,812,366 | 2.11% |
| 2025-03-14 | 3.79 | 3.83 | 3.75 | 3.80 | 3.77 | qfq | 29,676,555 | 112,631,237 | 0.00% |
| 2025-03-13 | 3.72 | 3.81 | 3.72 | 3.80 | 3.77 | qfq | 31,732,064 | 119,990,975 | 1.88% |
| 2025-03-12 | 3.73 | 3.76 | 3.68 | 3.73 | 3.70 | qfq | 14,775,364 | 54,996,752 | 0.27% |
| 2025-03-11 | 3.66 | 3.72 | 3.63 | 3.72 | 3.69 | qfq | 16,876,955 | 62,270,640 | 1.09% |
| 2025-03-10 | 3.64 | 3.73 | 3.62 | 3.68 | 3.65 | qfq | 16,483,085 | 60,758,507 | 1.38% |
| 2025-03-07 | 3.58 | 3.65 | 3.57 | 3.63 | 3.60 | qfq | 11,779,500 | 42,669,089 | 0.83% |
| 2025-03-06 | 3.61 | 3.63 | 3.55 | 3.60 | 3.57 | qfq | 10,724,200 | 38,478,827 | 0.00% |
| 2025-03-05 | 3.65 | 3.66 | 3.56 | 3.60 | 3.57 | qfq | 12,829,900 | 46,056,317 | -1.10% |
| 2025-03-04 | 3.61 | 3.65 | 3.59 | 3.64 | 3.61 | qfq | 9,951,500 | 36,090,122 | 0.28% |
| 2025-03-03 | 3.63 | 3.67 | 3.61 | 3.63 | 3.60 | qfq | 10,708,299 | 39,019,226 | 0.28% |
| 2025-02-28 | 3.67 | 3.70 | 3.60 | 3.62 | 3.59 | qfq | 12,181,630 | 44,395,751 | -1.36% |
| 2025-02-27 | 3.69 | 3.72 | 3.61 | 3.67 | 3.64 | qfq | 14,110,000 | 51,621,153 | -0.54% |
| 2025-02-26 | 3.60 | 3.71 | 3.58 | 3.69 | 3.66 | qfq | 18,966,682 | 69,465,943 | 2.79% |
| 2025-02-25 | 3.65 | 3.66 | 3.57 | 3.59 | 3.56 | qfq | 11,856,991 | 42,833,097 | -1.91% |
| 2025-02-24 | 3.60 | 3.67 | 3.58 | 3.66 | 3.63 | qfq | 13,481,063 | 49,000,439 | 1.67% |
| 2025-02-21 | 3.62 | 3.62 | 3.57 | 3.60 | 3.57 | qfq | 10,039,012 | 36,022,817 | -0.28% |
| 2025-02-20 | 3.55 | 3.63 | 3.53 | 3.61 | 3.58 | qfq | 11,470,100 | 41,164,661 | 1.98% |
| 2025-02-19 | 3.54 | 3.58 | 3.52 | 3.54 | 3.51 | qfq | 10,446,260 | 37,043,975 | -0.28% |
| 2025-02-18 | 3.61 | 3.61 | 3.54 | 3.55 | 3.52 | qfq | 12,720,900 | 45,518,978 | -1.66% |
| 2025-02-17 | 3.58 | 3.62 | 3.55 | 3.61 | 3.58 | qfq | 10,593,206 | 38,053,227 | 0.84% |
| 2025-02-14 | 3.61 | 3.61 | 3.56 | 3.58 | 3.55 | qfq | 11,947,530 | 42,821,660 | -0.56% |
| 2025-02-13 | 3.63 | 3.65 | 3.60 | 3.60 | 3.57 | qfq | 10,973,725 | 39,718,815 | -0.83% |
| 2025-02-12 | 3.62 | 3.66 | 3.59 | 3.63 | 3.60 | qfq | 12,297,599 | 44,556,183 | -0.27% |
| 2025-02-11 | 3.60 | 3.65 | 3.57 | 3.64 | 3.61 | qfq | 16,254,061 | 58,757,109 | 0.83% |
| 2025-02-10 | 3.58 | 3.64 | 3.56 | 3.61 | 3.58 | qfq | 17,448,546 | 62,900,664 | 0.84% |
| 2025-02-07 | 3.57 | 3.61 | 3.55 | 3.58 | 3.55 | qfq | 21,759,361 | 77,963,361 | 0.56% |
| 2025-02-06 | 3.55 | 3.60 | 3.45 | 3.56 | 3.53 | qfq | 31,145,160 | 109,843,103 | 0.56% |
| 2025-02-05 | 3.69 | 3.69 | 3.50 | 3.54 | 3.51 | qfq | 50,457,579 | 180,237,725 | -1.94% |
| 2025-01-27 | 3.50 | 3.61 | 3.50 | 3.61 | 3.58 | qfq | 20,803,009 | 74,706,051 | 10.06% |
| 2025-01-24 | 3.27 | 3.30 | 3.25 | 3.28 | 3.25 | qfq | 7,937,041 | 25,981,419 | 0.00% |
| 2025-01-23 | 3.28 | 3.35 | 3.27 | 3.28 | 3.25 | qfq | 6,878,300 | 22,736,573 | 0.61% |
| 2025-01-22 | 3.31 | 3.31 | 3.24 | 3.26 | 3.23 | qfq | 5,926,980 | 19,352,423 | -1.21% |
| 2025-01-21 | 3.36 | 3.38 | 3.29 | 3.30 | 3.27 | qfq | 6,913,160 | 22,965,947 | -1.79% |
| 2025-01-20 | 3.35 | 3.38 | 3.29 | 3.36 | 3.33 | qfq | 8,513,160 | 28,520,222 | 0.60% |
| 2025-01-17 | 3.36 | 3.38 | 3.31 | 3.34 | 3.31 | qfq | 8,009,007 | 26,788,789 | -0.60% |
| 2025-01-16 | 3.31 | 3.40 | 3.30 | 3.36 | 3.33 | qfq | 10,058,600 | 33,791,588 | 1.82% |
| 2025-01-15 | 3.31 | 3.31 | 3.25 | 3.30 | 3.27 | qfq | 7,948,900 | 26,084,405 | -0.30% |
| 2025-01-14 | 3.21 | 3.32 | 3.21 | 3.31 | 3.28 | qfq | 12,451,849 | 40,773,278 | 3.44% |
| 2025-01-13 | 3.18 | 3.21 | 3.11 | 3.20 | 3.17 | qfq | 9,514,200 | 30,239,842 | 0.63% |
| 2025-01-10 | 3.28 | 3.29 | 3.18 | 3.18 | 3.15 | qfq | 8,814,370 | 28,505,482 | -2.45% |
| 2025-01-09 | 3.30 | 3.31 | 3.26 | 3.26 | 3.23 | qfq | 7,521,100 | 24,685,037 | -1.51% |
| 2025-01-08 | 3.31 | 3.34 | 3.23 | 3.31 | 3.28 | qfq | 10,306,400 | 33,849,310 | -0.60% |
| 2025-01-07 | 3.30 | 3.34 | 3.24 | 3.33 | 3.30 | qfq | 9,153,800 | 30,072,086 | 0.30% |
| 2025-01-06 | 3.27 | 3.36 | 3.18 | 3.32 | 3.29 | qfq | 13,758,600 | 45,315,747 | 1.53% |
| 2025-01-03 | 3.36 | 3.38 | 3.25 | 3.27 | 3.24 | qfq | 16,420,500 | 54,451,044 | -2.68% |
| 2025-01-02 | 3.38 | 3.47 | 3.32 | 3.36 | 3.33 | qfq | 15,510,600 | 52,761,605 | -2.33% |
| 2024-12-31 | 3.49 | 3.56 | 3.42 | 3.44 | 3.41 | qfq | 15,105,308 | 52,763,528 | -1.15% |
| 2024-12-30 | 3.54 | 3.54 | 3.43 | 3.48 | 3.45 | qfq | 12,483,444 | 43,280,163 | -1.42% |
| 2024-12-27 | 3.43 | 3.55 | 3.42 | 3.53 | 3.50 | qfq | 15,885,857 | 55,768,331 | 2.92% |
| 2024-12-26 | 3.48 | 3.51 | 3.42 | 3.43 | 3.40 | qfq | 11,541,431 | 39,868,545 | -1.72% |
| 2024-12-25 | 3.59 | 3.61 | 3.46 | 3.49 | 3.46 | qfq | 15,828,519 | 55,417,370 | -2.79% |
| 2024-12-24 | 3.55 | 3.60 | 3.54 | 3.59 | 3.56 | qfq | 16,368,861 | 58,466,221 | 1.70% |
| 2024-12-23 | 3.61 | 3.67 | 3.52 | 3.53 | 3.50 | qfq | 20,235,461 | 72,120,891 | -1.67% |
| 2024-12-20 | 3.62 | 3.65 | 3.57 | 3.59 | 3.56 | qfq | 11,581,174 | 41,750,837 | -1.64% |
| 2024-12-19 | 3.64 | 3.70 | 3.59 | 3.65 | 3.60 | qfq | 17,071,200 | 61,980,072 | -0.82% |
| 2024-12-18 | 3.65 | 3.74 | 3.62 | 3.68 | 3.63 | qfq | 20,609,880 | 76,018,416 | 1.10% |
| 2024-12-17 | 3.77 | 3.77 | 3.62 | 3.64 | 3.59 | qfq | 27,973,201 | 102,393,736 | -3.45% |
| 2024-12-16 | 3.72 | 3.79 | 3.71 | 3.77 | 3.72 | qfq | 14,416,800 | 54,096,274 | 1.89% |
| 2024-12-13 | 3.83 | 3.83 | 3.68 | 3.70 | 3.65 | qfq | 20,246,600 | 75,399,473 | -3.39% |
| 2024-12-12 | 3.80 | 3.83 | 3.76 | 3.83 | 3.78 | qfq | 11,994,250 | 45,620,996 | 0.52% |
| 2024-12-11 | 3.72 | 3.81 | 3.71 | 3.81 | 3.76 | qfq | 18,745,108 | 70,741,722 | 2.70% |
| 2024-12-10 | 3.85 | 3.88 | 3.70 | 3.71 | 3.66 | qfq | 24,846,500 | 93,843,783 | -1.85% |
| 2024-12-09 | 3.82 | 3.89 | 3.74 | 3.78 | 3.73 | qfq | 19,034,001 | 72,366,402 | -1.05% |
| 2024-12-06 | 3.74 | 3.83 | 3.72 | 3.82 | 3.77 | qfq | 21,576,101 | 81,671,800 | 2.14% |
| 2024-12-05 | 3.71 | 3.74 | 3.67 | 3.74 | 3.69 | qfq | 14,488,051 | 53,783,381 | 1.36% |
| 2024-12-04 | 3.71 | 3.74 | 3.65 | 3.69 | 3.64 | qfq | 14,801,934 | 54,826,477 | -0.54% |
| 2024-12-03 | 3.69 | 3.71 | 3.64 | 3.71 | 3.66 | qfq | 14,152,020 | 52,089,436 | 0.54% |
| 2024-12-02 | 3.58 | 3.71 | 3.57 | 3.69 | 3.64 | qfq | 24,324,122 | 88,951,594 | 3.65% |
| 2024-11-29 | 3.56 | 3.58 | 3.51 | 3.56 | 3.51 | qfq | 13,222,301 | 46,958,043 | 0.00% |
| 2024-11-28 | 3.55 | 3.59 | 3.54 | 3.56 | 3.51 | qfq | 11,163,670 | 39,824,654 | 0.28% |
| 2024-11-27 | 3.59 | 3.59 | 3.44 | 3.55 | 3.50 | qfq | 16,379,700 | 57,511,579 | -0.56% |
| 2024-11-26 | 3.61 | 3.61 | 3.55 | 3.57 | 3.52 | qfq | 9,650,398 | 34,558,804 | -0.56% |
| 2024-11-25 | 3.55 | 3.61 | 3.52 | 3.59 | 3.54 | qfq | 13,092,844 | 46,710,354 | 1.13% |
| 2024-11-22 | 3.67 | 3.70 | 3.53 | 3.55 | 3.50 | qfq | 15,782,887 | 57,194,213 | -3.01% |
| 2024-11-21 | 3.68 | 3.72 | 3.62 | 3.66 | 3.61 | qfq | 11,965,700 | 43,773,442 | -1.08% |
| 2024-11-20 | 3.62 | 3.70 | 3.58 | 3.70 | 3.65 | qfq | 18,416,561 | 67,430,844 | 2.21% |
| 2024-11-19 | 3.55 | 3.65 | 3.52 | 3.62 | 3.57 | qfq | 15,286,358 | 54,686,805 | 1.97% |
| 2024-11-18 | 3.46 | 3.64 | 3.46 | 3.55 | 3.50 | qfq | 26,283,922 | 94,013,223 | 2.90% |
| 2024-11-15 | 3.45 | 3.56 | 3.45 | 3.45 | 3.40 | qfq | 13,720,570 | 48,075,377 | -1.43% |
| 2024-11-14 | 3.59 | 3.61 | 3.49 | 3.50 | 3.45 | qfq | 13,800,400 | 48,735,980 | -2.51% |
| 2024-11-13 | 3.60 | 3.65 | 3.54 | 3.59 | 3.54 | qfq | 14,426,823 | 51,819,384 | -0.55% |
| 2024-11-12 | 3.70 | 3.73 | 3.59 | 3.61 | 3.56 | qfq | 22,670,451 | 82,798,684 | -2.43% |
| 2024-11-11 | 3.73 | 3.78 | 3.67 | 3.70 | 3.65 | qfq | 20,081,000 | 74,363,588 | -0.54% |
| 2024-11-08 | 3.72 | 3.83 | 3.69 | 3.72 | 3.67 | qfq | 29,430,350 | 110,150,306 | -0.80% |
| 2024-11-07 | 3.62 | 3.77 | 3.61 | 3.75 | 3.70 | qfq | 31,955,800 | 118,916,740 | 3.31% |
| 2024-11-06 | 3.60 | 3.65 | 3.56 | 3.63 | 3.58 | qfq | 22,628,000 | 81,878,553 | 0.28% |
| 2024-11-05 | 3.57 | 3.63 | 3.52 | 3.62 | 3.57 | qfq | 25,484,230 | 91,415,194 | 1.12% |
| 2024-11-04 | 3.49 | 3.67 | 3.42 | 3.58 | 3.53 | qfq | 30,179,519 | 107,151,359 | 3.17% |
| 2024-11-01 | 3.56 | 3.58 | 3.44 | 3.47 | 3.42 | qfq | 22,096,484 | 77,394,440 | -1.14% |
| 2024-10-31 | 3.41 | 3.54 | 3.37 | 3.51 | 3.46 | qfq | 24,465,550 | 85,293,666 | 2.03% |
| 2024-10-30 | 3.35 | 3.60 | 3.35 | 3.44 | 3.39 | qfq | 27,271,810 | 94,279,681 | 3.61% |
| 2024-10-29 | 3.46 | 3.48 | 3.32 | 3.32 | 3.28 | qfq | 21,284,897 | 71,718,962 | -3.77% |
| 2024-10-28 | 3.30 | 3.45 | 3.29 | 3.45 | 3.40 | qfq | 24,442,600 | 82,921,163 | 4.55% |
| 2024-10-25 | 3.28 | 3.32 | 3.28 | 3.30 | 3.26 | qfq | 12,965,098 | 42,842,762 | 0.61% |
| 2024-10-24 | 3.25 | 3.29 | 3.23 | 3.28 | 3.24 | qfq | 9,219,100 | 30,074,908 | 0.31% |
| 2024-10-23 | 3.24 | 3.29 | 3.20 | 3.27 | 3.23 | qfq | 14,458,000 | 47,127,539 | 1.24% |
| 2024-10-22 | 3.16 | 3.27 | 3.15 | 3.23 | 3.19 | qfq | 18,350,714 | 58,738,963 | 2.54% |
| 2024-10-21 | 3.16 | 3.17 | 3.12 | 3.15 | 3.11 | qfq | 11,957,960 | 37,593,317 | 0.00% |
| 2024-10-18 | 3.11 | 3.18 | 3.09 | 3.15 | 3.11 | qfq | 12,858,468 | 40,230,317 | 1.29% |
| 2024-10-17 | 3.18 | 3.20 | 3.11 | 3.11 | 3.07 | qfq | 10,504,300 | 33,091,051 | -1.89% |
| 2024-10-16 | 3.13 | 3.19 | 3.13 | 3.17 | 3.13 | qfq | 10,416,260 | 32,947,597 | 0.63% |
| 2024-10-15 | 3.21 | 3.21 | 3.14 | 3.15 | 3.11 | qfq | 10,881,800 | 34,494,799 | -1.87% |
| 2024-10-14 | 3.16 | 3.23 | 3.16 | 3.21 | 3.17 | qfq | 14,249,601 | 45,624,152 | 0.63% |
| 2024-10-11 | 3.31 | 3.33 | 3.15 | 3.19 | 3.15 | qfq | 18,344,150 | 59,387,881 | -4.78% |
| 2024-10-10 | 3.21 | 3.44 | 3.18 | 3.35 | 3.30 | qfq | 30,512,500 | 101,096,718 | 5.68% |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | 3.13 | qfq | 33,303,980 | 109,690,730 | -9.43% |
| 2024-10-08 | 3.71 | 3.71 | 3.31 | 3.50 | 3.45 | qfq | 45,423,960 | 159,260,278 | 3.86% |
| 2024-09-30 | 3.22 | 3.39 | 3.16 | 3.37 | 3.32 | qfq | 39,133,678 | 128,558,258 | 7.32% |
| 2024-09-27 | 3.08 | 3.14 | 3.04 | 3.14 | 3.10 | qfq | 13,014,780 | 40,191,252 | 3.63% |
| 2024-09-26 | 2.91 | 3.03 | 2.88 | 3.03 | 2.99 | qfq | 17,660,880 | 52,735,876 | 4.12% |
| 2024-09-25 | 2.91 | 3.02 | 2.91 | 2.91 | 2.87 | qfq | 16,888,900 | 50,048,438 | 0.34% |
| 2024-09-24 | 2.79 | 2.90 | 2.77 | 2.90 | 2.86 | qfq | 13,644,880 | 38,981,310 | 4.32% |
| 2024-09-23 | 2.76 | 2.78 | 2.71 | 2.78 | 2.74 | qfq | 5,573,000 | 15,344,047 | 0.72% |
| 2024-09-20 | 2.75 | 2.76 | 2.72 | 2.76 | 2.72 | qfq | 4,691,800 | 12,880,652 | 0.36% |
| 2024-09-19 | 2.68 | 2.75 | 2.66 | 2.75 | 2.71 | qfq | 8,728,460 | 23,757,541 | 3.00% |
| 2024-09-18 | 2.69 | 2.69 | 2.61 | 2.67 | 2.63 | qfq | 7,099,500 | 18,831,825 | -0.37% |
| 2024-09-13 | 2.72 | 2.74 | 2.67 | 2.68 | 2.64 | qfq | 8,830,534 | 23,931,060 | 0.75% |
| 2024-09-12 | 2.64 | 2.68 | 2.63 | 2.66 | 2.62 | qfq | 5,911,000 | 15,719,365 | 1.53% |
| 2024-09-11 | 2.65 | 2.65 | 2.60 | 2.62 | 2.58 | qfq | 3,766,300 | 9,900,350 | -1.13% |
| 2024-09-10 | 2.63 | 2.66 | 2.62 | 2.65 | 2.61 | qfq | 5,721,323 | 15,119,566 | 0.76% |
| 2024-09-09 | 2.65 | 2.65 | 2.60 | 2.63 | 2.59 | qfq | 4,830,100 | 12,689,663 | -0.75% |
| 2024-09-06 | 2.68 | 2.68 | 2.65 | 2.65 | 2.61 | qfq | 3,578,700 | 9,530,806 | -0.75% |
| 2024-09-05 | 2.65 | 2.70 | 2.65 | 2.67 | 2.63 | qfq | 4,816,000 | 12,847,974 | 0.38% |
| 2024-09-04 | 2.70 | 2.71 | 2.65 | 2.66 | 2.62 | qfq | 6,807,400 | 18,213,817 | -1.85% |
| 2024-09-03 | 2.76 | 2.78 | 2.70 | 2.71 | 2.67 | qfq | 7,848,500 | 21,430,606 | -1.81% |
| 2024-09-02 | 2.78 | 2.82 | 2.75 | 2.76 | 2.72 | qfq | 8,093,600 | 22,598,169 | -0.72% |
| 2024-08-30 | 2.75 | 2.82 | 2.74 | 2.78 | 2.74 | qfq | 6,850,100 | 19,091,407 | 1.09% |
| 2024-08-29 | 2.75 | 2.76 | 2.73 | 2.75 | 2.71 | qfq | 4,262,500 | 11,687,670 | 0.00% |
| 2024-08-28 | 2.73 | 2.78 | 2.72 | 2.75 | 2.71 | qfq | 3,136,600 | 8,641,556 | 0.73% |
| 2024-08-27 | 2.76 | 2.76 | 2.72 | 2.73 | 2.69 | qfq | 3,605,401 | 9,863,052 | -0.36% |
| 2024-08-26 | 2.71 | 2.77 | 2.70 | 2.74 | 2.70 | qfq | 4,094,200 | 11,229,734 | 1.11% |
| 2024-08-23 | 2.74 | 2.77 | 2.70 | 2.71 | 2.67 | qfq | 3,972,600 | 10,831,053 | -1.09% |
| 2024-08-22 | 2.75 | 2.79 | 2.74 | 2.74 | 2.70 | qfq | 5,432,800 | 15,035,840 | -0.72% |
| 2024-08-21 | 2.77 | 2.80 | 2.75 | 2.76 | 2.72 | qfq | 3,660,800 | 10,135,940 | -0.72% |
| 2024-08-20 | 2.83 | 2.84 | 2.77 | 2.78 | 2.74 | qfq | 5,360,700 | 15,004,282 | -1.77% |
| 2024-08-19 | 2.86 | 2.87 | 2.82 | 2.83 | 2.79 | qfq | 4,813,640 | 13,699,290 | 0.00% |
| 2024-08-16 | 2.85 | 2.87 | 2.82 | 2.83 | 2.79 | qfq | 5,580,300 | 15,877,549 | -1.05% |
| 2024-08-15 | 2.83 | 2.87 | 2.81 | 2.86 | 2.82 | qfq | 6,356,000 | 18,071,789 | 0.70% |
| 2024-08-14 | 2.85 | 2.87 | 2.83 | 2.84 | 2.80 | qfq | 3,498,080 | 9,969,227 | -1.05% |
| 2024-08-13 | 2.86 | 2.87 | 2.82 | 2.87 | 2.83 | qfq | 5,464,000 | 15,578,104 | 0.70% |
| 2024-08-12 | 2.88 | 2.88 | 2.84 | 2.85 | 2.81 | qfq | 6,187,200 | 17,679,793 | -1.04% |
| 2024-08-09 | 2.90 | 2.91 | 2.87 | 2.88 | 2.84 | qfq | 5,761,300 | 16,658,321 | 0.00% |
| 2024-08-08 | 2.89 | 2.90 | 2.86 | 2.88 | 2.84 | qfq | 5,537,200 | 15,962,225 | -0.35% |
| 2024-08-07 | 2.85 | 2.90 | 2.83 | 2.89 | 2.85 | qfq | 8,039,028 | 23,135,455 | 1.40% |
| 2024-08-06 | 2.83 | 2.87 | 2.82 | 2.85 | 2.81 | qfq | 6,417,300 | 18,197,905 | 1.06% |
| 2024-08-05 | 2.88 | 2.90 | 2.82 | 2.82 | 2.78 | qfq | 8,734,570 | 24,931,235 | -2.08% |
| 2024-08-02 | 2.91 | 2.92 | 2.86 | 2.88 | 2.84 | qfq | 6,837,280 | 19,791,522 | -1.03% |
| 2024-08-01 | 2.89 | 2.93 | 2.86 | 2.91 | 2.87 | qfq | 9,331,940 | 27,063,563 | 1.04% |
| 2024-07-31 | 2.76 | 2.89 | 2.74 | 2.88 | 2.84 | qfq | 12,235,263 | 34,649,990 | 4.35% |
| 2024-07-30 | 2.72 | 2.76 | 2.70 | 2.76 | 2.72 | qfq | 6,209,600 | 17,007,934 | 1.10% |
| 2024-07-29 | 2.70 | 2.73 | 2.67 | 2.73 | 2.69 | qfq | 6,109,430 | 16,556,208 | 1.11% |
| 2024-07-26 | 2.66 | 2.72 | 2.66 | 2.70 | 2.66 | qfq | 6,216,900 | 16,795,122 | 0.75% |
| 2024-07-25 | 2.67 | 2.69 | 2.63 | 2.68 | 2.64 | qfq | 6,943,028 | 18,460,913 | -0.37% |
| 2024-07-24 | 2.66 | 2.72 | 2.65 | 2.69 | 2.65 | qfq | 10,430,700 | 27,956,871 | 1.13% |
| 2024-07-23 | 2.66 | 2.73 | 2.65 | 2.66 | 2.62 | qfq | 7,979,440 | 21,483,379 | 0.00% |
| 2024-07-22 | 2.68 | 2.68 | 2.63 | 2.66 | 2.62 | qfq | 4,866,300 | 12,933,122 | -0.37% |
| 2024-07-19 | 2.68 | 2.70 | 2.64 | 2.67 | 2.63 | qfq | 4,867,000 | 12,999,942 | -0.74% |
| 2024-07-18 | 2.71 | 2.71 | 2.63 | 2.69 | 2.65 | qfq | 6,266,340 | 16,696,540 | -0.74% |
| 2024-07-17 | 2.72 | 2.75 | 2.70 | 2.71 | 2.67 | qfq | 5,547,940 | 15,070,380 | -0.73% |
| 2024-07-16 | 2.74 | 2.74 | 2.71 | 2.73 | 2.69 | qfq | 5,291,630 | 14,409,572 | -0.36% |
| 2024-07-15 | 2.81 | 2.81 | 2.71 | 2.74 | 2.70 | qfq | 8,236,300 | 22,514,357 | -1.79% |
| 2024-07-12 | 2.81 | 2.87 | 2.77 | 2.79 | 2.75 | qfq | 7,823,100 | 22,044,965 | -1.06% |
| 2024-07-11 | 2.74 | 2.84 | 2.73 | 2.82 | 2.78 | qfq | 11,864,930 | 33,136,850 | 4.83% |
| 2024-07-10 | 2.84 | 2.84 | 2.67 | 2.69 | 2.65 | qfq | 15,113,913 | 41,334,926 | -5.94% |
| 2024-07-09 | 2.80 | 2.87 | 2.77 | 2.86 | 2.82 | qfq | 7,076,011 | 19,964,819 | 2.14% |
| 2024-07-08 | 2.92 | 2.93 | 2.79 | 2.80 | 2.76 | qfq | 7,867,500 | 22,242,913 | -4.11% |
| 2024-07-05 | 2.92 | 2.93 | 2.87 | 2.92 | 2.88 | qfq | 5,946,900 | 17,261,821 | 0.34% |
| 2024-07-04 | 3.00 | 3.03 | 2.90 | 2.91 | 2.87 | qfq | 9,428,500 | 27,815,104 | -3.00% |
| 2024-07-03 | 3.02 | 3.06 | 2.99 | 3.00 | 2.96 | qfq | 7,194,801 | 21,770,613 | -0.66% |
| 2024-07-02 | 2.95 | 3.03 | 2.94 | 3.02 | 2.98 | qfq | 9,969,401 | 29,856,201 | 2.37% |
| 2024-07-01 | 2.85 | 2.95 | 2.85 | 2.95 | 2.91 | qfq | 8,609,501 | 24,969,142 | 3.15% |
| 2024-06-28 | 2.86 | 2.90 | 2.83 | 2.86 | 2.82 | qfq | 7,245,490 | 20,774,151 | 0.35% |
| 2024-06-27 | 2.89 | 2.93 | 2.83 | 2.85 | 2.81 | qfq | 9,164,400 | 26,363,971 | -1.04% |
| 2024-06-26 | 2.84 | 2.90 | 2.79 | 2.88 | 2.84 | qfq | 10,170,400 | 28,924,546 | 1.41% |
| 2024-06-25 | 2.84 | 2.88 | 2.82 | 2.84 | 2.80 | qfq | 7,321,200 | 20,872,582 | 0.35% |
| 2024-06-24 | 2.94 | 2.94 | 2.81 | 2.83 | 2.79 | qfq | 11,594,100 | 33,190,703 | -4.07% |
| 2024-06-21 | 2.97 | 3.00 | 2.94 | 2.95 | 2.91 | qfq | 8,874,300 | 26,324,342 | -1.34% |
| 2024-06-20 | 3.03 | 3.06 | 2.97 | 2.99 | 2.95 | qfq | 9,388,800 | 28,200,169 | -1.64% |
| 2024-06-19 | 3.03 | 3.10 | 3.03 | 3.04 | 3.00 | qfq | 7,909,200 | 24,159,379 | -0.33% |
| 2024-06-18 | 3.05 | 3.08 | 3.03 | 3.05 | 3.01 | qfq | 7,052,500 | 21,516,565 | 0.00% |
| 2024-06-17 | 3.09 | 3.13 | 3.03 | 3.05 | 3.01 | qfq | 10,488,301 | 32,236,743 | -0.97% |
| 2024-06-14 | 3.08 | 3.11 | 3.04 | 3.08 | 3.04 | qfq | 9,509,601 | 29,362,081 | 0.33% |
| 2024-06-13 | 3.14 | 3.14 | 3.05 | 3.07 | 3.03 | qfq | 10,318,810 | 31,732,696 | -2.54% |
| 2024-06-12 | 3.04 | 3.16 | 3.03 | 3.15 | 3.11 | qfq | 10,411,811 | 32,332,574 | 2.94% |
| 2024-06-11 | 3.14 | 3.14 | 3.02 | 3.06 | 3.02 | qfq | 13,836,300 | 42,333,594 | -3.47% |
| 2024-06-07 | 3.05 | 3.17 | 3.05 | 3.17 | 3.13 | qfq | 12,928,910 | 40,249,891 | 4.28% |
| 2024-06-06 | 3.16 | 3.21 | 3.02 | 3.04 | 3.00 | qfq | 15,614,860 | 48,064,374 | -3.80% |
| 2024-06-05 | 3.24 | 3.27 | 3.15 | 3.16 | 3.12 | qfq | 8,453,600 | 27,134,103 | -3.07% |
| 2024-06-04 | 3.26 | 3.28 | 3.19 | 3.26 | 3.22 | qfq | 9,353,107 | 30,191,714 | -0.61% |
| 2024-06-03 | 3.40 | 3.40 | 3.23 | 3.28 | 3.24 | qfq | 15,740,821 | 51,734,796 | -2.96% |
| 2024-05-31 | 3.39 | 3.43 | 3.35 | 3.38 | 3.33 | qfq | 12,386,260 | 41,955,845 | -0.29% |
| 2024-05-30 | 3.47 | 3.50 | 3.37 | 3.39 | 3.34 | qfq | 15,886,200 | 54,534,189 | -3.42% |
| 2024-05-29 | 3.55 | 3.57 | 3.45 | 3.51 | 3.46 | qfq | 24,866,560 | 87,149,712 | -1.13% |
| 2024-05-28 | 3.48 | 3.60 | 3.45 | 3.55 | 3.50 | qfq | 26,268,124 | 92,681,100 | 3.50% |
| 2024-05-27 | 3.38 | 3.48 | 3.37 | 3.43 | 3.38 | qfq | 12,712,400 | 43,456,146 | 1.18% |
| 2024-05-24 | 3.32 | 3.44 | 3.32 | 3.39 | 3.34 | qfq | 13,250,993 | 45,173,141 | 1.50% |
| 2024-05-23 | 3.46 | 3.46 | 3.32 | 3.34 | 3.30 | qfq | 13,155,600 | 44,310,735 | -3.75% |
| 2024-05-22 | 3.46 | 3.51 | 3.45 | 3.47 | 3.42 | qfq | 10,551,900 | 36,756,405 | 0.29% |
| 2024-05-21 | 3.48 | 3.52 | 3.44 | 3.46 | 3.41 | qfq | 10,038,697 | 34,874,090 | -0.86% |
| 2024-05-20 | 3.43 | 3.50 | 3.41 | 3.49 | 3.44 | qfq | 15,646,800 | 54,327,439 | 1.75% |
| 2024-05-17 | 3.43 | 3.43 | 3.38 | 3.43 | 3.38 | qfq | 7,839,400 | 26,716,654 | 0.88% |
| 2024-05-16 | 3.39 | 3.44 | 3.39 | 3.40 | 3.35 | qfq | 10,836,400 | 37,007,663 | 0.59% |
| 2024-05-15 | 3.45 | 3.46 | 3.38 | 3.38 | 3.33 | qfq | 10,262,784 | 35,052,534 | -1.46% |
| 2024-05-14 | 3.40 | 3.47 | 3.39 | 3.43 | 3.38 | qfq | 15,955,300 | 54,702,700 | 1.18% |
| 2024-05-13 | 3.38 | 3.41 | 3.33 | 3.39 | 3.34 | qfq | 12,945,600 | 43,698,930 | 0.00% |
| 2024-05-10 | 3.39 | 3.40 | 3.35 | 3.39 | 3.34 | qfq | 12,491,184 | 42,275,393 | 0.59% |
| 2024-05-09 | 3.35 | 3.43 | 3.35 | 3.37 | 3.32 | qfq | 10,375,193 | 35,143,859 | 0.30% |
| 2024-05-08 | 3.33 | 3.40 | 3.33 | 3.36 | 3.31 | qfq | 14,435,888 | 48,595,386 | 0.30% |
| 2024-05-07 | 3.35 | 3.37 | 3.31 | 3.35 | 3.30 | qfq | 9,549,924 | 31,849,908 | 0.00% |
| 2024-05-06 | 3.26 | 3.36 | 3.26 | 3.35 | 3.30 | qfq | 20,409,836 | 67,817,041 | 3.40% |
| 2024-04-30 | 3.24 | 3.28 | 3.22 | 3.24 | 3.20 | qfq | 14,416,600 | 46,806,472 | 0.00% |
| 2024-04-29 | 3.10 | 3.25 | 3.09 | 3.24 | 3.20 | qfq | 18,771,500 | 60,040,910 | 4.18% |
| 2024-04-26 | 3.06 | 3.12 | 3.02 | 3.11 | 3.07 | qfq | 14,177,900 | 43,738,648 | 0.97% |
| 2024-04-25 | 2.95 | 3.12 | 2.95 | 3.08 | 3.04 | qfq | 14,852,300 | 45,417,439 | 3.01% |
| 2024-04-24 | 2.89 | 3.00 | 2.88 | 2.99 | 2.95 | qfq | 16,253,000 | 48,244,690 | 4.18% |
| 2024-04-23 | 2.93 | 2.94 | 2.85 | 2.87 | 2.83 | qfq | 15,251,400 | 44,102,416 | -2.71% |
| 2024-04-22 | 3.09 | 3.12 | 2.93 | 2.95 | 2.91 | qfq | 16,852,200 | 50,268,850 | -4.53% |
| 2024-04-19 | 3.09 | 3.17 | 3.06 | 3.09 | 3.05 | qfq | 14,701,100 | 45,729,068 | 0.00% |
| 2024-04-18 | 3.08 | 3.16 | 3.07 | 3.09 | 3.05 | qfq | 14,547,400 | 45,212,719 | -0.96% |
| 2024-04-17 | 2.97 | 3.12 | 2.97 | 3.12 | 3.08 | qfq | 18,153,390 | 55,684,014 | 5.05% |
| 2024-04-16 | 3.23 | 3.25 | 2.97 | 2.97 | 2.93 | qfq | 23,328,593 | 71,561,206 | -8.05% |
| 2024-04-15 | 3.36 | 3.39 | 3.17 | 3.23 | 3.19 | qfq | 21,407,905 | 69,846,001 | -4.15% |
| 2024-04-12 | 3.38 | 3.44 | 3.33 | 3.37 | 3.32 | qfq | 15,040,485 | 50,797,099 | -0.59% |
| 2024-04-11 | 3.31 | 3.44 | 3.28 | 3.39 | 3.34 | qfq | 18,674,000 | 63,191,805 | 2.42% |
| 2024-04-10 | 3.38 | 3.39 | 3.29 | 3.31 | 3.27 | qfq | 11,682,866 | 38,974,929 | -1.78% |
| 2024-04-09 | 3.35 | 3.38 | 3.29 | 3.37 | 3.32 | qfq | 13,315,100 | 44,427,899 | 1.20% |
| 2024-04-08 | 3.41 | 3.43 | 3.30 | 3.33 | 3.29 | qfq | 18,717,204 | 62,941,430 | -1.77% |
| 2024-04-03 | 3.27 | 3.41 | 3.27 | 3.39 | 3.34 | qfq | 18,559,700 | 61,912,489 | 3.99% |
| 2024-04-02 | 3.22 | 3.29 | 3.21 | 3.26 | 3.22 | qfq | 12,721,693 | 41,483,860 | 1.56% |
| 2024-04-01 | 3.20 | 3.21 | 3.18 | 3.21 | 3.17 | qfq | 9,127,100 | 29,200,150 | 1.26% |
| 2024-03-29 | 3.10 | 3.17 | 3.09 | 3.17 | 3.13 | qfq | 7,818,400 | 24,576,583 | 2.26% |
| 2024-03-28 | 3.11 | 3.14 | 3.08 | 3.10 | 3.06 | qfq | 7,698,900 | 23,902,176 | 0.32% |
| 2024-03-27 | 3.16 | 3.19 | 3.09 | 3.09 | 3.05 | qfq | 10,441,900 | 32,681,531 | -2.52% |
| 2024-03-26 | 3.18 | 3.22 | 3.11 | 3.17 | 3.13 | qfq | 9,855,400 | 31,162,559 | -0.63% |
| 2024-03-25 | 3.22 | 3.27 | 3.18 | 3.19 | 3.15 | qfq | 8,088,200 | 26,070,637 | -1.85% |
| 2024-03-22 | 3.31 | 3.32 | 3.23 | 3.25 | 3.21 | qfq | 10,420,100 | 33,981,096 | -1.52% |
| 2024-03-21 | 3.29 | 3.32 | 3.25 | 3.30 | 3.26 | qfq | 12,483,420 | 41,018,652 | 0.00% |
| 2024-03-20 | 3.27 | 3.32 | 3.23 | 3.30 | 3.26 | qfq | 12,265,200 | 40,295,318 | 1.23% |
| 2024-03-19 | 3.26 | 3.33 | 3.25 | 3.26 | 3.22 | qfq | 15,276,800 | 50,291,587 | 0.00% |
| 2024-03-18 | 3.28 | 3.29 | 3.23 | 3.26 | 3.22 | qfq | 10,255,300 | 33,285,301 | 0.31% |
| 2024-03-15 | 3.18 | 3.25 | 3.15 | 3.25 | 3.21 | qfq | 13,194,974 | 42,258,985 | 0.93% |
| 2024-03-14 | 3.19 | 3.23 | 3.16 | 3.22 | 3.18 | qfq | 11,221,470 | 35,964,485 | 0.94% |
| 2024-03-13 | 3.20 | 3.20 | 3.15 | 3.19 | 3.15 | qfq | 8,444,889 | 26,825,918 | -0.62% |
| 2024-03-12 | 3.18 | 3.21 | 3.14 | 3.21 | 3.17 | qfq | 12,153,995 | 38,541,391 | 0.63% |
| 2024-03-11 | 3.20 | 3.20 | 3.16 | 3.19 | 3.15 | qfq | 8,985,810 | 28,554,515 | 0.00% |
| 2024-03-08 | 3.19 | 3.21 | 3.14 | 3.19 | 3.15 | qfq | 8,556,700 | 27,101,956 | 0.00% |
| 2024-03-07 | 3.19 | 3.26 | 3.17 | 3.19 | 3.15 | qfq | 11,615,215 | 37,353,064 | 0.00% |
| 2024-03-06 | 3.10 | 3.21 | 3.08 | 3.19 | 3.15 | qfq | 13,607,900 | 43,244,288 | 2.57% |
| 2024-03-05 | 3.15 | 3.19 | 3.10 | 3.11 | 3.07 | qfq | 10,337,400 | 32,437,719 | -2.51% |
| 2024-03-04 | 3.20 | 3.24 | 3.14 | 3.19 | 3.15 | qfq | 10,398,600 | 33,043,735 | -0.93% |
| 2024-03-01 | 3.15 | 3.23 | 3.14 | 3.22 | 3.18 | qfq | 11,736,490 | 37,336,486 | 2.55% |
| 2024-02-29 | 3.07 | 3.15 | 3.04 | 3.14 | 3.10 | qfq | 11,781,930 | 36,760,045 | 1.62% |
| 2024-02-28 | 3.25 | 3.33 | 3.08 | 3.09 | 3.05 | qfq | 22,059,001 | 71,111,346 | -4.92% |
| 2024-02-27 | 3.19 | 3.25 | 3.18 | 3.25 | 3.21 | qfq | 10,383,500 | 33,441,903 | 1.25% |
| 2024-02-26 | 3.23 | 3.28 | 3.18 | 3.21 | 3.17 | qfq | 12,686,000 | 40,948,811 | -1.23% |
| 2024-02-23 | 3.21 | 3.29 | 3.17 | 3.25 | 3.21 | qfq | 16,915,850 | 54,442,449 | 1.56% |
| 2024-02-22 | 3.09 | 3.21 | 3.06 | 3.20 | 3.16 | qfq | 15,342,971 | 48,238,522 | 4.58% |
| 2024-02-21 | 3.00 | 3.13 | 2.97 | 3.06 | 3.02 | qfq | 15,307,936 | 47,045,804 | 1.66% |
| 2024-02-20 | 2.99 | 3.05 | 2.94 | 3.01 | 2.97 | qfq | 14,939,242 | 44,867,978 | 0.33% |
| 2024-02-19 | 2.89 | 3.01 | 2.88 | 3.00 | 2.96 | qfq | 26,148,330 | 77,442,240 | 4.17% |
| 2024-02-08 | 2.63 | 2.88 | 2.60 | 2.88 | 2.84 | qfq | 30,751,300 | 84,624,413 | 9.92% |
| 2024-02-07 | 2.69 | 2.74 | 2.60 | 2.62 | 2.58 | qfq | 25,204,701 | 67,268,704 | -2.96% |
| 2024-02-06 | 2.58 | 2.78 | 2.44 | 2.70 | 2.66 | qfq | 25,973,724 | 67,413,214 | 1.12% |
| 2024-02-05 | 2.96 | 2.96 | 2.67 | 2.67 | 2.63 | qfq | 27,443,666 | 74,918,298 | -10.10% |
| 2024-02-02 | 3.11 | 3.18 | 2.87 | 2.97 | 2.93 | qfq | 19,694,500 | 59,581,013 | -4.50% |
| 2024-02-01 | 3.24 | 3.24 | 3.11 | 3.11 | 3.07 | qfq | 16,475,200 | 52,107,396 | -4.60% |
| 2024-01-31 | 3.42 | 3.43 | 3.25 | 3.26 | 3.22 | qfq | 14,294,675 | 47,634,490 | -4.40% |
| 2024-01-30 | 3.45 | 3.50 | 3.41 | 3.41 | 3.36 | qfq | 9,486,000 | 32,744,623 | -2.29% |
| 2024-01-29 | 3.57 | 3.59 | 3.47 | 3.49 | 3.44 | qfq | 13,590,757 | 47,751,543 | -1.97% |
| 2024-01-26 | 3.49 | 3.60 | 3.46 | 3.56 | 3.51 | qfq | 13,818,875 | 49,119,109 | 1.42% |
| 2024-01-25 | 3.30 | 3.51 | 3.29 | 3.51 | 3.46 | qfq | 20,218,272 | 69,056,328 | 6.69% |
| 2024-01-24 | 3.23 | 3.31 | 3.13 | 3.29 | 3.25 | qfq | 16,047,100 | 52,049,325 | 1.86% |
| 2024-01-23 | 3.15 | 3.25 | 3.10 | 3.23 | 3.19 | qfq | 13,003,000 | 41,296,301 | 2.22% |
| 2024-01-22 | 3.33 | 3.34 | 3.13 | 3.16 | 3.12 | qfq | 14,216,000 | 46,117,161 | -5.39% |
| 2024-01-19 | 3.39 | 3.39 | 3.31 | 3.34 | 3.30 | qfq | 9,257,350 | 30,996,754 | -1.47% |
| 2024-01-18 | 3.46 | 3.47 | 3.30 | 3.39 | 3.34 | qfq | 21,975,929 | 73,944,135 | -2.87% |
| 2024-01-17 | 3.58 | 3.61 | 3.49 | 3.49 | 3.44 | qfq | 9,861,518 | 34,943,690 | -3.06% |
| 2024-01-16 | 3.63 | 3.66 | 3.53 | 3.60 | 3.55 | qfq | 11,784,010 | 42,278,490 | -1.37% |
| 2024-01-15 | 3.67 | 3.68 | 3.62 | 3.65 | 3.60 | qfq | 9,563,999 | 34,912,748 | -0.82% |
| 2024-01-12 | 3.71 | 3.75 | 3.67 | 3.68 | 3.63 | qfq | 7,848,801 | 29,099,931 | -0.81% |
| 2024-01-11 | 3.72 | 3.73 | 3.66 | 3.71 | 3.66 | qfq | 8,935,700 | 33,041,299 | -0.27% |
| 2024-01-10 | 3.76 | 3.78 | 3.70 | 3.72 | 3.67 | qfq | 11,457,400 | 42,774,320 | -1.33% |
| 2024-01-09 | 3.70 | 3.83 | 3.67 | 3.77 | 3.72 | qfq | 15,587,084 | 58,561,719 | 2.17% |
| 2024-01-08 | 3.71 | 3.74 | 3.68 | 3.69 | 3.64 | qfq | 9,728,200 | 36,069,600 | -1.07% |
| 2024-01-05 | 3.76 | 3.81 | 3.72 | 3.73 | 3.68 | qfq | 12,879,500 | 48,570,748 | -1.32% |
| 2024-01-04 | 3.79 | 3.81 | 3.75 | 3.78 | 3.73 | qfq | 14,481,900 | 54,659,022 | 0.53% |
| 2024-01-03 | 3.70 | 3.80 | 3.68 | 3.76 | 3.71 | qfq | 15,551,600 | 58,349,803 | 1.35% |
| 2024-01-02 | 3.61 | 3.73 | 3.61 | 3.71 | 3.66 | qfq | 17,682,704 | 65,162,775 | 2.49% |
| 2023-12-29 | 3.66 | 3.66 | 3.61 | 3.62 | 3.57 | qfq | 13,357,800 | 48,456,580 | -1.09% |
| 2023-12-28 | 3.61 | 3.67 | 3.59 | 3.66 | 3.61 | qfq | 11,315,981 | 41,190,188 | 1.39% |
| 2023-12-27 | 3.59 | 3.63 | 3.53 | 3.61 | 3.56 | qfq | 9,868,191 | 35,399,453 | 0.84% |
| 2023-12-26 | 3.63 | 3.70 | 3.58 | 3.58 | 3.53 | qfq | 12,494,200 | 45,509,274 | -1.65% |
| 2023-12-25 | 3.67 | 3.69 | 3.60 | 3.64 | 3.59 | qfq | 11,193,800 | 40,617,927 | -1.62% |
| 2023-12-22 | 3.74 | 3.78 | 3.67 | 3.70 | 3.65 | qfq | 10,733,465 | 40,063,233 | -1.33% |
| 2023-12-21 | 3.73 | 3.76 | 3.66 | 3.75 | 3.70 | qfq | 10,915,638 | 40,598,458 | 0.00% |
| 2023-12-20 | 3.78 | 3.87 | 3.75 | 3.75 | 3.70 | qfq | 10,780,200 | 40,928,168 | -0.53% |
| 2023-12-19 | 3.84 | 3.85 | 3.75 | 3.77 | 3.72 | qfq | 11,159,200 | 42,285,321 | -1.82% |
| 2023-12-18 | 3.87 | 3.94 | 3.82 | 3.84 | 3.79 | qfq | 13,767,947 | 53,105,630 | -1.29% |
| 2023-12-15 | 3.93 | 3.96 | 3.87 | 3.89 | 3.84 | qfq | 11,889,039 | 46,503,262 | -0.51% |
| 2023-12-14 | 3.84 | 3.95 | 3.82 | 3.91 | 3.86 | qfq | 16,313,947 | 63,588,461 | 2.09% |
| 2023-12-13 | 3.83 | 3.88 | 3.81 | 3.83 | 3.78 | qfq | 9,859,538 | 37,986,679 | -0.52% |
| 2023-12-12 | 3.80 | 3.86 | 3.78 | 3.85 | 3.80 | qfq | 11,431,425 | 43,624,029 | 0.52% |
| 2023-12-11 | 3.74 | 3.84 | 3.70 | 3.83 | 3.78 | qfq | 16,271,167 | 61,328,893 | 2.13% |
| 2023-12-08 | 3.80 | 3.83 | 3.75 | 3.75 | 3.70 | qfq | 18,978,100 | 71,816,211 | -1.57% |
| 2023-12-07 | 3.85 | 3.85 | 3.81 | 3.81 | 3.76 | qfq | 10,248,149 | 39,221,838 | -0.78% |
| 2023-12-06 | 3.85 | 3.88 | 3.82 | 3.84 | 3.79 | qfq | 14,635,800 | 56,349,712 | -0.52% |
| 2023-12-05 | 3.94 | 3.97 | 3.85 | 3.86 | 3.81 | qfq | 16,108,601 | 62,920,902 | -2.53% |
| 2023-12-04 | 3.97 | 4.01 | 3.93 | 3.96 | 3.91 | qfq | 13,669,434 | 54,178,337 | -0.25% |
| 2023-12-01 | 3.89 | 3.99 | 3.89 | 3.97 | 3.92 | qfq | 20,468,400 | 80,827,149 | 1.79% |
| 2023-11-30 | 4.04 | 4.05 | 3.86 | 3.90 | 3.85 | qfq | 37,095,707 | 144,999,555 | -4.18% |
| 2023-11-29 | 4.08 | 4.11 | 4.06 | 4.07 | 4.02 | qfq | 10,529,200 | 43,069,261 | -0.25% |
| 2023-11-28 | 4.08 | 4.09 | 4.04 | 4.08 | 4.03 | qfq | 10,799,103 | 43,871,893 | 0.00% |
| 2023-11-27 | 4.08 | 4.11 | 4.06 | 4.08 | 4.03 | qfq | 14,803,105 | 60,468,630 | 0.00% |
| 2023-11-24 | 4.08 | 4.14 | 4.05 | 4.08 | 4.03 | qfq | 14,849,856 | 60,805,264 | -0.24% |
| 2023-11-23 | 4.05 | 4.10 | 4.04 | 4.09 | 4.04 | qfq | 11,452,400 | 46,666,005 | 0.74% |
| 2023-11-22 | 4.05 | 4.09 | 4.04 | 4.06 | 4.01 | qfq | 7,644,800 | 31,123,791 | -0.25% |
| 2023-11-21 | 4.05 | 4.10 | 4.04 | 4.07 | 4.02 | qfq | 11,119,491 | 45,389,577 | 0.25% |
| 2023-11-20 | 4.06 | 4.08 | 4.02 | 4.06 | 4.01 | qfq | 11,386,100 | 46,152,138 | 0.00% |
| 2023-11-17 | 4.04 | 4.07 | 4.02 | 4.06 | 4.01 | qfq | 8,264,318 | 33,440,088 | 0.50% |
| 2023-11-16 | 4.04 | 4.07 | 4.02 | 4.04 | 3.99 | qfq | 11,050,719 | 44,729,050 | -0.25% |
| 2023-11-15 | 4.05 | 4.07 | 4.03 | 4.05 | 4.00 | qfq | 10,051,300 | 40,700,983 | 0.50% |
| 2023-11-14 | 4.09 | 4.10 | 4.02 | 4.03 | 3.98 | qfq | 16,462,875 | 66,426,792 | -1.95% |
| 2023-11-13 | 4.07 | 4.12 | 4.05 | 4.11 | 4.05 | qfq | 14,183,100 | 57,937,913 | 1.23% |
| 2023-11-10 | 4.01 | 4.08 | 3.96 | 4.06 | 4.01 | qfq | 15,034,751 | 60,462,012 | 1.25% |
| 2023-11-09 | 3.96 | 4.04 | 3.96 | 4.01 | 3.96 | qfq | 15,249,270 | 61,177,717 | 1.01% |
| 2023-11-08 | 3.98 | 4.00 | 3.95 | 3.97 | 3.92 | qfq | 11,359,500 | 45,085,522 | -1.00% |
| 2023-11-07 | 3.94 | 4.03 | 3.93 | 4.01 | 3.96 | qfq | 15,225,700 | 60,793,911 | 1.52% |
| 2023-11-06 | 3.93 | 3.96 | 3.89 | 3.95 | 3.90 | qfq | 11,239,300 | 44,144,232 | 1.02% |
| 2023-11-03 | 3.92 | 3.96 | 3.91 | 3.91 | 3.86 | qfq | 7,939,367 | 31,207,881 | 0.00% |
| 2023-11-02 | 3.95 | 3.96 | 3.90 | 3.91 | 3.86 | qfq | 7,973,400 | 31,327,430 | -1.01% |
| 2023-11-01 | 3.92 | 3.96 | 3.91 | 3.95 | 3.90 | qfq | 11,783,258 | 46,396,407 | 1.02% |
| 2023-10-31 | 3.90 | 3.94 | 3.87 | 3.91 | 3.86 | qfq | 12,576,200 | 49,150,134 | -0.26% |
| 2023-10-30 | 3.98 | 3.98 | 3.90 | 3.92 | 3.87 | qfq | 23,124,400 | 90,956,183 | -2.49% |
| 2023-10-27 | 3.98 | 4.03 | 3.95 | 4.02 | 3.97 | qfq | 9,421,149 | 37,701,838 | 0.75% |
| 2023-10-26 | 3.99 | 4.01 | 3.95 | 3.99 | 3.94 | qfq | 7,392,710 | 29,370,070 | -0.75% |
| 2023-10-25 | 3.96 | 4.05 | 3.96 | 4.02 | 3.97 | qfq | 11,043,804 | 44,405,676 | 1.77% |
| 2023-10-24 | 3.86 | 3.95 | 3.86 | 3.95 | 3.90 | qfq | 8,736,025 | 34,119,777 | 3.13% |
| 2023-10-23 | 3.93 | 3.94 | 3.81 | 3.83 | 3.78 | qfq | 9,627,773 | 37,267,570 | -2.79% |
| 2023-10-20 | 3.95 | 3.98 | 3.92 | 3.94 | 3.89 | qfq | 7,760,216 | 30,600,191 | -0.76% |
| 2023-10-19 | 3.97 | 4.04 | 3.92 | 3.97 | 3.92 | qfq | 10,060,500 | 40,023,342 | -0.50% |
| 2023-10-18 | 4.06 | 4.06 | 3.98 | 3.99 | 3.94 | qfq | 10,627,500 | 42,643,456 | -1.97% |
| 2023-10-17 | 4.09 | 4.10 | 4.03 | 4.07 | 4.02 | qfq | 9,275,286 | 37,645,097 | -0.25% |
| 2023-10-16 | 4.03 | 4.11 | 4.02 | 4.08 | 4.03 | qfq | 13,058,600 | 53,070,330 | 1.49% |
| 2023-10-13 | 4.03 | 4.04 | 4.00 | 4.02 | 3.97 | qfq | 7,783,400 | 31,260,610 | -0.50% |
| 2023-10-12 | 4.02 | 4.05 | 4.02 | 4.04 | 3.99 | qfq | 8,441,759 | 34,067,285 | 0.75% |
| 2023-10-11 | 4.08 | 4.08 | 4.00 | 4.01 | 3.96 | qfq | 12,298,213 | 49,516,374 | -1.47% |
| 2023-10-10 | 4.16 | 4.16 | 4.07 | 4.07 | 4.02 | qfq | 10,267,440 | 42,129,417 | -1.93% |
| 2023-10-09 | 4.14 | 4.17 | 4.10 | 4.15 | 4.09 | qfq | 10,187,313 | 42,125,091 | -0.48% |
| 2023-09-28 | 4.10 | 4.21 | 4.07 | 4.17 | 4.11 | qfq | 19,402,620 | 80,358,368 | 2.71% |
| 2023-09-27 | 4.10 | 4.13 | 4.05 | 4.06 | 4.01 | qfq | 15,548,300 | 63,466,480 | -1.22% |
| 2023-09-26 | 4.18 | 4.18 | 4.10 | 4.11 | 4.05 | qfq | 11,793,200 | 48,597,822 | -1.20% |
| 2023-09-25 | 4.21 | 4.26 | 4.15 | 4.16 | 4.10 | qfq | 12,365,201 | 51,810,547 | -1.65% |
| 2023-09-22 | 4.26 | 4.29 | 4.19 | 4.23 | 4.17 | qfq | 13,824,800 | 58,421,783 | -0.70% |
| 2023-09-21 | 4.30 | 4.30 | 4.25 | 4.26 | 4.20 | qfq | 9,277,600 | 39,627,303 | -0.70% |
| 2023-09-20 | 4.39 | 4.41 | 4.29 | 4.29 | 4.23 | qfq | 14,050,680 | 60,717,042 | -2.50% |
| 2023-09-19 | 4.37 | 4.49 | 4.34 | 4.40 | 4.34 | qfq | 20,510,273 | 90,737,131 | 0.00% |
| 2023-09-18 | 4.37 | 4.42 | 4.31 | 4.40 | 4.34 | qfq | 17,690,163 | 77,223,281 | 0.92% |
| 2023-09-15 | 4.36 | 4.37 | 4.32 | 4.36 | 4.30 | qfq | 15,750,100 | 68,383,734 | 0.23% |
| 2023-09-14 | 4.27 | 4.37 | 4.25 | 4.35 | 4.29 | qfq | 23,908,397 | 103,654,857 | 1.87% |
| 2023-09-13 | 4.23 | 4.34 | 4.22 | 4.27 | 4.21 | qfq | 15,781,900 | 67,724,994 | 0.47% |
| 2023-09-12 | 4.25 | 4.30 | 4.23 | 4.25 | 4.19 | qfq | 11,704,518 | 49,899,370 | 0.00% |
| 2023-09-11 | 4.18 | 4.35 | 4.17 | 4.25 | 4.19 | qfq | 17,831,580 | 76,086,312 | 2.16% |
| 2023-09-08 | 4.21 | 4.24 | 4.16 | 4.16 | 4.10 | qfq | 9,952,900 | 41,681,060 | -2.58% |
| 2023-09-07 | 4.30 | 4.33 | 4.24 | 4.27 | 4.21 | qfq | 12,326,600 | 52,872,641 | -0.47% |
| 2023-09-06 | 4.28 | 4.33 | 4.24 | 4.29 | 4.23 | qfq | 10,580,693 | 45,346,520 | 0.23% |
| 2023-09-05 | 4.28 | 4.30 | 4.21 | 4.28 | 4.22 | qfq | 17,139,600 | 72,891,487 | 0.00% |
| 2023-09-04 | 4.13 | 4.32 | 4.10 | 4.28 | 4.22 | qfq | 31,591,032 | 134,046,120 | 4.39% |
| 2023-09-01 | 4.00 | 4.12 | 4.00 | 4.10 | 4.04 | qfq | 27,027,082 | 110,202,301 | 1.74% |
| 2023-08-31 | 4.20 | 4.24 | 4.00 | 4.03 | 3.98 | qfq | 36,157,810 | 146,358,709 | -5.62% |
| 2023-08-30 | 4.34 | 4.37 | 4.26 | 4.27 | 4.21 | qfq | 14,576,203 | 62,706,807 | -2.95% |
| 2023-08-29 | 4.39 | 4.42 | 4.37 | 4.40 | 4.28 | qfq | 14,918,110 | 65,556,844 | 0.00% |
| 2023-08-28 | 4.42 | 4.48 | 4.35 | 4.40 | 4.28 | qfq | 23,687,551 | 104,853,506 | 3.29% |
| 2023-08-25 | 4.30 | 4.36 | 4.24 | 4.26 | 4.15 | qfq | 11,036,549 | 47,324,790 | -0.47% |
| 2023-08-24 | 4.36 | 4.41 | 4.28 | 4.28 | 4.16 | qfq | 9,544,232 | 41,172,415 | -1.83% |
| 2023-08-23 | 4.38 | 4.45 | 4.35 | 4.36 | 4.24 | qfq | 11,731,121 | 51,602,355 | -0.23% |
| 2023-08-22 | 4.35 | 4.39 | 4.29 | 4.37 | 4.25 | qfq | 11,239,024 | 48,765,679 | 0.69% |
| 2023-08-21 | 4.38 | 4.44 | 4.34 | 4.34 | 4.22 | qfq | 8,725,700 | 38,313,958 | -0.91% |
| 2023-08-18 | 4.45 | 4.49 | 4.38 | 4.38 | 4.26 | qfq | 9,439,907 | 41,742,362 | -2.01% |
| 2023-08-17 | 4.41 | 4.48 | 4.36 | 4.47 | 4.35 | qfq | 10,100,406 | 44,663,278 | 1.13% |
| 2023-08-16 | 4.47 | 4.49 | 4.42 | 4.42 | 4.30 | qfq | 8,959,600 | 39,905,049 | -1.34% |
| 2023-08-15 | 4.50 | 4.54 | 4.45 | 4.48 | 4.36 | qfq | 9,302,181 | 41,797,982 | 0.00% |
| 2023-08-14 | 4.51 | 4.52 | 4.43 | 4.48 | 4.36 | qfq | 12,550,148 | 56,114,166 | -1.32% |
| 2023-08-11 | 4.66 | 4.66 | 4.53 | 4.54 | 4.42 | qfq | 13,887,944 | 63,630,716 | -2.37% |
| 2023-08-10 | 4.58 | 4.66 | 4.56 | 4.65 | 4.52 | qfq | 11,577,879 | 53,606,937 | 1.53% |
| 2023-08-09 | 4.62 | 4.64 | 4.56 | 4.58 | 4.46 | qfq | 8,525,435 | 39,156,996 | -1.29% |
| 2023-08-08 | 4.60 | 4.66 | 4.56 | 4.64 | 4.52 | qfq | 11,787,965 | 54,398,339 | 0.65% |
| 2023-08-07 | 4.67 | 4.68 | 4.60 | 4.61 | 4.49 | qfq | 9,267,900 | 42,847,017 | -1.28% |
| 2023-08-04 | 4.70 | 4.73 | 4.66 | 4.67 | 4.54 | qfq | 10,770,594 | 50,468,758 | -0.85% |
| 2023-08-03 | 4.72 | 4.75 | 4.67 | 4.71 | 4.58 | qfq | 10,357,103 | 48,718,772 | -0.42% |
| 2023-08-02 | 4.75 | 4.82 | 4.72 | 4.73 | 4.60 | qfq | 19,113,316 | 90,839,243 | -0.21% |
| 2023-08-01 | 4.70 | 4.76 | 4.65 | 4.74 | 4.61 | qfq | 18,210,321 | 86,012,061 | 0.85% |
| 2023-07-31 | 4.63 | 4.77 | 4.63 | 4.70 | 4.57 | qfq | 21,561,004 | 101,335,096 | 2.40% |
| 2023-07-28 | 4.52 | 4.62 | 4.47 | 4.59 | 4.47 | qfq | 14,760,619 | 67,385,668 | 1.77% |
| 2023-07-27 | 4.55 | 4.58 | 4.50 | 4.51 | 4.39 | qfq | 8,244,557 | 37,386,961 | -0.88% |
| 2023-07-26 | 4.59 | 4.61 | 4.53 | 4.55 | 4.43 | qfq | 8,439,035 | 38,445,728 | -1.09% |
| 2023-07-25 | 4.53 | 4.60 | 4.53 | 4.60 | 4.48 | qfq | 10,446,072 | 47,878,225 | 2.00% |
| 2023-07-24 | 4.50 | 4.54 | 4.47 | 4.51 | 4.39 | qfq | 10,187,208 | 45,972,511 | -0.66% |
| 2023-07-21 | 4.60 | 4.63 | 4.50 | 4.54 | 4.42 | qfq | 11,855,140 | 53,911,258 | -1.09% |
| 2023-07-20 | 4.62 | 4.68 | 4.58 | 4.59 | 4.47 | qfq | 14,126,900 | 65,482,384 | -0.43% |
| 2023-07-19 | 4.59 | 4.64 | 4.56 | 4.61 | 4.49 | qfq | 7,501,400 | 34,467,356 | 0.00% |
| 2023-07-18 | 4.58 | 4.61 | 4.55 | 4.61 | 4.49 | qfq | 8,969,820 | 41,089,396 | 0.44% |
| 2023-07-17 | 4.63 | 4.65 | 4.53 | 4.59 | 4.47 | qfq | 11,586,574 | 53,167,186 | -1.50% |