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
轻纺城600790.SH
最近收盘价3.162026-07-17
最近交易日2026-07-17
成交量（股）23,601,165
成交额（元）75,753,958
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | 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 | 3.21 | 3.28 | 3.13 | 3.16 | 3.16 | qfq | 23,601,165 | 75,753,958 | -1.86% |
| 2026-07-16 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | qfq | 18,786,571 | 60,884,753 | -1.53% |
| 2026-07-15 | 3.30 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 26,957,769 | 87,589,800 | -0.91% |
| 2026-07-14 | 3.17 | 3.31 | 3.17 | 3.30 | 3.30 | qfq | 12,495,498 | 40,566,131 | 3.45% |
| 2026-07-13 | 3.25 | 3.28 | 3.17 | 3.19 | 3.19 | qfq | 13,985,100 | 44,916,356 | -2.45% |
| 2026-07-10 | 3.19 | 3.31 | 3.15 | 3.27 | 3.27 | qfq | 13,435,496 | 43,644,027 | 2.51% |
| 2026-07-09 | 3.23 | 3.25 | 3.15 | 3.19 | 3.19 | qfq | 11,591,983 | 36,964,700 | -0.93% |
| 2026-07-08 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 9,927,266 | 31,960,246 | -0.62% |
| 2026-07-07 | 3.33 | 3.37 | 3.20 | 3.24 | 3.24 | qfq | 21,287,857 | 69,501,934 | -5.81% |
| 2026-07-06 | 3.44 | 3.47 | 3.41 | 3.44 | 3.33 | qfq | 12,806,546 | 43,942,448 | 0.58% |
| 2026-07-03 | 3.37 | 3.45 | 3.36 | 3.42 | 3.31 | qfq | 13,005,157 | 44,445,222 | 1.48% |
| 2026-07-02 | 3.36 | 3.46 | 3.35 | 3.37 | 3.26 | qfq | 12,729,088 | 43,180,351 | -0.30% |
| 2026-07-01 | 3.28 | 3.42 | 3.26 | 3.38 | 3.27 | qfq | 15,327,414 | 51,526,199 | 3.36% |
| 2026-06-30 | 3.31 | 3.35 | 3.25 | 3.27 | 3.17 | qfq | 11,187,500 | 36,688,663 | -1.80% |
| 2026-06-29 | 3.30 | 3.35 | 3.20 | 3.33 | 3.22 | qfq | 15,577,254 | 51,246,581 | 0.60% |
| 2026-06-26 | 3.43 | 3.46 | 3.28 | 3.31 | 3.20 | qfq | 21,738,543 | 72,673,243 | -4.89% |
| 2026-06-25 | 3.53 | 3.56 | 3.47 | 3.48 | 3.37 | qfq | 12,272,349 | 43,028,376 | -2.52% |
| 2026-06-24 | 3.60 | 3.62 | 3.49 | 3.57 | 3.46 | qfq | 11,802,427 | 41,863,255 | -0.83% |
| 2026-06-23 | 3.55 | 3.67 | 3.55 | 3.60 | 3.48 | qfq | 15,751,251 | 56,994,318 | 1.12% |
| 2026-06-22 | 3.56 | 3.58 | 3.45 | 3.56 | 3.45 | qfq | 16,007,915 | 56,219,971 | -0.28% |
| 2026-06-18 | 3.66 | 3.68 | 3.53 | 3.57 | 3.46 | qfq | 16,963,214 | 60,879,787 | -2.99% |
| 2026-06-17 | 3.78 | 3.79 | 3.67 | 3.68 | 3.56 | qfq | 18,562,571 | 68,821,165 | -3.16% |
| 2026-06-16 | 3.77 | 3.84 | 3.71 | 3.80 | 3.68 | qfq | 15,850,628 | 59,691,041 | 0.53% |
| 2026-06-15 | 3.84 | 3.88 | 3.70 | 3.78 | 3.66 | qfq | 25,878,304 | 98,620,615 | -1.56% |
| 2026-06-12 | 3.82 | 3.88 | 3.77 | 3.84 | 3.72 | qfq | 17,947,681 | 68,851,175 | 1.32% |
| 2026-06-11 | 3.80 | 3.84 | 3.76 | 3.79 | 3.67 | qfq | 12,854,400 | 48,658,313 | -0.79% |
| 2026-06-10 | 3.82 | 3.86 | 3.78 | 3.82 | 3.70 | qfq | 12,774,315 | 48,771,872 | -0.52% |
| 2026-06-09 | 3.89 | 3.91 | 3.79 | 3.84 | 3.72 | qfq | 14,549,150 | 55,615,991 | -0.78% |
| 2026-06-08 | 3.93 | 3.99 | 3.82 | 3.87 | 3.75 | qfq | 15,383,958 | 60,134,880 | -3.25% |
| 2026-06-05 | 3.91 | 4.04 | 3.89 | 4.00 | 3.87 | qfq | 18,590,798 | 74,068,464 | 1.52% |
| 2026-06-04 | 4.07 | 4.08 | 3.90 | 3.94 | 3.81 | qfq | 19,134,270 | 76,134,560 | -3.19% |
| 2026-06-03 | 4.09 | 4.11 | 4.03 | 4.07 | 3.94 | qfq | 14,575,810 | 59,164,899 | -0.73% |
| 2026-06-02 | 4.17 | 4.19 | 4.07 | 4.10 | 3.97 | qfq | 19,481,400 | 79,870,460 | -1.68% |
| 2026-06-01 | 4.09 | 4.19 | 3.99 | 4.17 | 4.04 | qfq | 24,985,279 | 102,980,442 | 2.21% |
| 2026-05-29 | 4.07 | 4.17 | 4.06 | 4.08 | 3.95 | qfq | 23,422,532 | 96,287,293 | 0.00% |
| 2026-05-28 | 4.08 | 4.15 | 4.03 | 4.08 | 3.95 | qfq | 17,138,890 | 70,045,675 | -0.24% |
| 2026-05-27 | 4.13 | 4.19 | 4.06 | 4.09 | 3.96 | qfq | 19,954,144 | 81,972,036 | -0.73% |
| 2026-05-26 | 4.25 | 4.26 | 4.05 | 4.12 | 3.99 | qfq | 34,107,000 | 140,607,093 | -3.51% |
| 2026-05-25 | 4.21 | 4.28 | 4.16 | 4.27 | 4.13 | qfq | 25,150,330 | 106,068,644 | 0.95% |
| 2026-05-22 | 4.02 | 4.30 | 4.02 | 4.23 | 4.09 | qfq | 46,399,576 | 193,908,908 | 5.49% |
| 2026-05-21 | 4.32 | 4.34 | 4.01 | 4.01 | 3.88 | qfq | 51,648,305 | 213,613,242 | -6.96% |
| 2026-05-20 | 4.38 | 4.38 | 4.27 | 4.31 | 4.17 | qfq | 18,419,306 | 79,286,782 | -2.05% |
| 2026-05-19 | 4.25 | 4.43 | 4.25 | 4.40 | 4.26 | qfq | 37,261,058 | 161,736,394 | 3.53% |
| 2026-05-18 | 4.35 | 4.36 | 4.19 | 4.25 | 4.11 | qfq | 31,073,714 | 131,694,357 | -2.97% |
| 2026-05-15 | 4.42 | 4.47 | 4.34 | 4.38 | 4.24 | qfq | 26,839,071 | 118,061,866 | -0.90% |
| 2026-05-14 | 4.56 | 4.58 | 4.41 | 4.42 | 4.28 | qfq | 31,419,448 | 140,400,613 | -3.28% |
| 2026-05-13 | 4.62 | 4.65 | 4.51 | 4.57 | 4.42 | qfq | 37,002,889 | 168,655,374 | -1.72% |
| 2026-05-12 | 4.70 | 4.75 | 4.55 | 4.65 | 4.50 | qfq | 50,970,531 | 236,216,292 | -1.69% |
| 2026-05-11 | 4.87 | 4.90 | 4.69 | 4.73 | 4.58 | qfq | 62,588,870 | 297,797,076 | -4.25% |
| 2026-05-08 | 4.69 | 5.02 | 4.65 | 4.94 | 4.78 | qfq | 88,023,561 | 429,357,706 | 5.33% |
| 2026-05-07 | 4.54 | 4.79 | 4.45 | 4.69 | 4.54 | qfq | 100,809,666 | 469,991,419 | 1.52% |
| 2026-05-06 | 4.21 | 4.62 | 4.18 | 4.62 | 4.47 | qfq | 60,603,667 | 271,990,103 | 10.00% |
| 2026-04-30 | 4.11 | 4.29 | 4.08 | 4.20 | 4.07 | qfq | 51,145,668 | 214,918,438 | 2.19% |
| 2026-04-29 | 4.02 | 4.15 | 3.89 | 4.11 | 3.98 | qfq | 51,575,737 | 208,396,963 | 2.49% |
| 2026-04-28 | 3.93 | 4.02 | 3.92 | 4.01 | 3.88 | qfq | 21,104,596 | 84,001,849 | 1.52% |
| 2026-04-27 | 3.79 | 3.96 | 3.79 | 3.95 | 3.82 | qfq | 19,912,449 | 77,593,457 | 4.22% |
| 2026-04-24 | 3.76 | 3.81 | 3.74 | 3.79 | 3.67 | qfq | 12,465,259 | 47,108,774 | 0.26% |
| 2026-04-23 | 3.73 | 3.88 | 3.73 | 3.78 | 3.66 | qfq | 17,219,323 | 65,591,763 | 1.34% |
| 2026-04-22 | 3.75 | 3.75 | 3.72 | 3.73 | 3.61 | qfq | 4,117,012 | 15,381,592 | -0.53% |
| 2026-04-21 | 3.72 | 3.77 | 3.71 | 3.75 | 3.63 | qfq | 6,782,454 | 25,342,009 | 0.81% |
| 2026-04-20 | 3.65 | 3.74 | 3.65 | 3.72 | 3.60 | qfq | 7,923,467 | 29,353,050 | 1.64% |
| 2026-04-17 | 3.70 | 3.70 | 3.64 | 3.66 | 3.54 | qfq | 7,351,576 | 26,945,386 | -1.08% |
| 2026-04-16 | 3.69 | 3.71 | 3.67 | 3.70 | 3.58 | qfq | 5,547,716 | 20,494,055 | 0.54% |
| 2026-04-15 | 3.72 | 3.72 | 3.67 | 3.68 | 3.56 | qfq | 4,994,639 | 18,446,320 | -0.54% |
| 2026-04-14 | 3.72 | 3.73 | 3.66 | 3.70 | 3.58 | qfq | 9,374,708 | 34,561,405 | 0.00% |
| 2026-04-13 | 3.74 | 3.74 | 3.69 | 3.70 | 3.58 | qfq | 5,476,610 | 20,317,554 | -1.07% |
| 2026-04-10 | 3.74 | 3.77 | 3.73 | 3.74 | 3.62 | qfq | 4,330,368 | 16,226,690 | 0.27% |
| 2026-04-09 | 3.77 | 3.79 | 3.72 | 3.73 | 3.61 | qfq | 4,748,238 | 17,816,501 | -1.58% |
| 2026-04-08 | 3.76 | 3.79 | 3.74 | 3.79 | 3.67 | qfq | 7,456,079 | 28,114,115 | 1.88% |
| 2026-04-07 | 3.69 | 3.73 | 3.66 | 3.72 | 3.60 | qfq | 4,873,308 | 18,030,016 | 0.81% |
| 2026-04-03 | 3.79 | 3.80 | 3.68 | 3.69 | 3.57 | qfq | 6,561,202 | 24,390,416 | -2.64% |
| 2026-04-02 | 3.83 | 3.84 | 3.78 | 3.79 | 3.67 | qfq | 6,113,464 | 23,242,710 | -0.79% |
| 2026-04-01 | 3.78 | 3.89 | 3.75 | 3.82 | 3.70 | qfq | 11,809,200 | 45,125,152 | 1.87% |
| 2026-03-31 | 3.78 | 3.90 | 3.74 | 3.75 | 3.63 | qfq | 11,148,780 | 42,455,354 | 0.54% |
| 2026-03-30 | 3.65 | 3.74 | 3.63 | 3.73 | 3.61 | qfq | 8,968,500 | 33,153,063 | 1.08% |
| 2026-03-27 | 3.66 | 3.70 | 3.63 | 3.69 | 3.57 | qfq | 7,665,425 | 28,147,537 | 0.27% |
| 2026-03-26 | 3.67 | 3.72 | 3.66 | 3.68 | 3.56 | qfq | 9,049,778 | 33,424,020 | -0.27% |
| 2026-03-25 | 3.59 | 3.70 | 3.57 | 3.69 | 3.57 | qfq | 11,535,855 | 41,974,188 | 3.36% |
| 2026-03-24 | 3.53 | 3.58 | 3.50 | 3.57 | 3.46 | qfq | 10,552,232 | 37,264,463 | 2.29% |
| 2026-03-23 | 3.72 | 3.73 | 3.48 | 3.49 | 3.38 | qfq | 17,185,561 | 62,151,934 | -6.43% |
| 2026-03-20 | 3.77 | 3.81 | 3.72 | 3.73 | 3.61 | qfq | 11,020,561 | 41,503,938 | -0.53% |
| 2026-03-19 | 3.80 | 3.83 | 3.74 | 3.75 | 3.63 | qfq | 12,654,144 | 47,802,429 | -1.83% |
| 2026-03-18 | 3.85 | 3.86 | 3.79 | 3.82 | 3.70 | qfq | 16,787,612 | 64,053,158 | -0.78% |
| 2026-03-17 | 3.87 | 3.92 | 3.84 | 3.85 | 3.73 | qfq | 12,358,614 | 47,948,857 | -0.26% |
| 2026-03-16 | 3.89 | 3.94 | 3.84 | 3.86 | 3.74 | qfq | 13,821,077 | 53,523,179 | -1.03% |
| 2026-03-13 | 3.89 | 3.96 | 3.88 | 3.90 | 3.78 | qfq | 9,897,281 | 38,858,456 | 0.00% |
| 2026-03-12 | 3.88 | 3.94 | 3.87 | 3.90 | 3.78 | qfq | 8,896,077 | 34,799,768 | 0.26% |
| 2026-03-11 | 3.87 | 3.90 | 3.85 | 3.89 | 3.77 | qfq | 11,793,371 | 45,711,222 | 0.78% |
| 2026-03-10 | 3.88 | 3.90 | 3.85 | 3.86 | 3.74 | qfq | 9,054,368 | 35,023,631 | -0.26% |
| 2026-03-09 | 3.89 | 3.90 | 3.84 | 3.87 | 3.75 | qfq | 12,615,360 | 48,742,439 | -0.77% |
| 2026-03-06 | 3.82 | 3.91 | 3.82 | 3.90 | 3.78 | qfq | 9,571,101 | 37,142,645 | 1.56% |
| 2026-03-05 | 3.84 | 3.87 | 3.82 | 3.84 | 3.72 | qfq | 9,295,068 | 35,718,212 | 1.05% |
| 2026-03-04 | 3.85 | 3.88 | 3.79 | 3.80 | 3.68 | qfq | 15,846,714 | 60,701,026 | -2.31% |
| 2026-03-03 | 3.98 | 4.01 | 3.87 | 3.89 | 3.77 | qfq | 16,866,469 | 66,352,324 | -2.26% |
| 2026-03-02 | 4.06 | 4.07 | 3.95 | 3.98 | 3.85 | qfq | 11,590,155 | 46,402,586 | -1.97% |
| 2026-02-27 | 4.02 | 4.06 | 4.01 | 4.06 | 3.93 | qfq | 6,522,439 | 26,378,517 | 1.00% |
| 2026-02-26 | 4.03 | 4.04 | 3.99 | 4.02 | 3.89 | qfq | 9,439,615 | 37,905,439 | -0.25% |
| 2026-02-25 | 4.01 | 4.07 | 4.00 | 4.03 | 3.90 | qfq | 8,113,258 | 32,778,018 | 0.25% |
| 2026-02-24 | 4.00 | 4.04 | 3.99 | 4.02 | 3.89 | qfq | 6,811,655 | 27,385,123 | 1.01% |
| 2026-02-13 | 4.01 | 4.04 | 3.96 | 3.98 | 3.85 | qfq | 7,294,203 | 29,125,807 | -0.75% |
| 2026-02-12 | 4.03 | 4.07 | 4.00 | 4.01 | 3.88 | qfq | 10,847,627 | 43,739,169 | -0.50% |
| 2026-02-11 | 4.05 | 4.06 | 4.02 | 4.03 | 3.90 | qfq | 6,155,128 | 24,881,285 | -0.25% |
| 2026-02-10 | 4.08 | 4.08 | 4.00 | 4.04 | 3.91 | qfq | 10,131,094 | 40,959,701 | -0.74% |
| 2026-02-09 | 3.99 | 4.10 | 3.98 | 4.07 | 3.94 | qfq | 17,014,548 | 68,880,392 | 2.78% |
| 2026-02-06 | 4.00 | 4.01 | 3.95 | 3.96 | 3.83 | qfq | 9,592,700 | 38,209,538 | -1.00% |
| 2026-02-05 | 3.94 | 4.02 | 3.94 | 4.00 | 3.87 | qfq | 12,962,920 | 51,737,759 | 1.01% |
| 2026-02-04 | 3.87 | 3.96 | 3.86 | 3.96 | 3.83 | qfq | 12,428,063 | 48,813,996 | 2.33% |
| 2026-02-03 | 3.87 | 3.89 | 3.84 | 3.87 | 3.75 | qfq | 9,620,248 | 37,206,412 | 0.78% |
| 2026-02-02 | 3.91 | 3.94 | 3.84 | 3.84 | 3.72 | qfq | 13,462,322 | 52,427,758 | -1.79% |
| 2026-01-30 | 3.98 | 4.02 | 3.87 | 3.91 | 3.78 | qfq | 26,364,746 | 103,775,876 | -4.40% |
| 2026-01-29 | 4.06 | 4.12 | 4.05 | 4.09 | 3.96 | qfq | 13,411,037 | 54,837,459 | 0.49% |
| 2026-01-28 | 4.07 | 4.11 | 4.05 | 4.07 | 3.94 | qfq | 12,722,375 | 51,984,453 | 0.74% |
| 2026-01-27 | 4.09 | 4.10 | 4.00 | 4.04 | 3.91 | qfq | 13,385,910 | 54,050,967 | -1.22% |
| 2026-01-26 | 4.10 | 4.12 | 4.05 | 4.09 | 3.96 | qfq | 14,398,611 | 58,757,540 | -0.24% |
| 2026-01-23 | 4.12 | 4.13 | 4.08 | 4.10 | 3.97 | qfq | 15,568,805 | 63,904,822 | -0.73% |
| 2026-01-22 | 4.12 | 4.15 | 4.10 | 4.13 | 4.00 | qfq | 14,627,140 | 60,356,687 | 0.49% |
| 2026-01-21 | 4.15 | 4.16 | 4.08 | 4.11 | 3.98 | qfq | 14,420,420 | 59,236,531 | -1.44% |
| 2026-01-20 | 4.10 | 4.17 | 4.07 | 4.17 | 4.04 | qfq | 20,418,347 | 84,422,045 | 1.71% |
| 2026-01-19 | 4.10 | 4.12 | 4.07 | 4.10 | 3.97 | qfq | 12,477,646 | 51,018,901 | -0.24% |
| 2026-01-16 | 4.16 | 4.19 | 4.05 | 4.11 | 3.98 | qfq | 30,244,847 | 124,437,172 | -1.20% |
| 2026-01-15 | 3.98 | 4.23 | 3.96 | 4.16 | 4.03 | qfq | 48,491,793 | 199,533,032 | 3.23% |
| 2026-01-14 | 3.91 | 4.13 | 3.89 | 4.03 | 3.90 | qfq | 40,796,786 | 164,618,019 | 3.33% |
| 2026-01-13 | 3.90 | 3.97 | 3.88 | 3.90 | 3.78 | qfq | 15,270,285 | 59,918,230 | 0.26% |
| 2026-01-12 | 3.89 | 3.90 | 3.86 | 3.89 | 3.77 | qfq | 9,251,579 | 35,879,421 | 0.26% |
| 2026-01-09 | 3.84 | 3.88 | 3.84 | 3.88 | 3.76 | qfq | 12,755,814 | 49,163,789 | 1.57% |
| 2026-01-08 | 3.82 | 3.84 | 3.80 | 3.82 | 3.70 | qfq | 7,061,896 | 26,961,962 | 0.00% |
| 2026-01-07 | 3.86 | 3.87 | 3.81 | 3.82 | 3.70 | qfq | 12,159,871 | 46,639,428 | -1.29% |
| 2026-01-06 | 3.84 | 3.89 | 3.82 | 3.87 | 3.75 | qfq | 18,841,856 | 72,494,983 | 0.78% |
| 2026-01-05 | 3.82 | 3.84 | 3.81 | 3.84 | 3.72 | qfq | 11,598,379 | 44,374,725 | 0.26% |
| 2025-12-31 | 3.82 | 3.84 | 3.80 | 3.83 | 3.71 | qfq | 7,362,338 | 28,118,627 | 0.52% |
| 2025-12-30 | 3.83 | 3.84 | 3.77 | 3.81 | 3.69 | qfq | 14,835,694 | 56,503,055 | -0.78% |
| 2025-12-29 | 3.87 | 3.88 | 3.83 | 3.84 | 3.72 | qfq | 8,310,619 | 32,022,519 | -0.52% |
| 2025-12-26 | 3.90 | 3.92 | 3.84 | 3.86 | 3.74 | qfq | 11,685,874 | 45,301,284 | -0.77% |
| 2025-12-25 | 3.87 | 3.91 | 3.87 | 3.89 | 3.77 | qfq | 8,485,813 | 33,044,223 | 0.78% |
| 2025-12-24 | 3.88 | 3.89 | 3.86 | 3.86 | 3.74 | qfq | 7,412,718 | 28,701,998 | -0.52% |
| 2025-12-23 | 3.91 | 3.91 | 3.87 | 3.88 | 3.76 | qfq | 10,598,080 | 41,221,103 | -0.77% |
| 2025-12-22 | 3.93 | 3.94 | 3.88 | 3.91 | 3.78 | qfq | 13,140,852 | 51,326,335 | -0.51% |
| 2025-12-19 | 3.86 | 3.94 | 3.84 | 3.93 | 3.80 | qfq | 17,333,733 | 67,694,378 | 1.81% |
| 2025-12-18 | 3.79 | 3.89 | 3.79 | 3.86 | 3.74 | qfq | 16,495,969 | 63,631,448 | 1.31% |
| 2025-12-17 | 3.77 | 3.82 | 3.75 | 3.81 | 3.69 | qfq | 12,730,417 | 48,180,270 | 0.53% |
| 2025-12-16 | 3.76 | 3.83 | 3.75 | 3.79 | 3.67 | qfq | 14,764,888 | 55,963,413 | 0.53% |
| 2025-12-15 | 3.73 | 3.79 | 3.72 | 3.77 | 3.65 | qfq | 10,639,917 | 39,973,641 | 0.80% |
| 2025-12-12 | 3.77 | 3.79 | 3.74 | 3.74 | 3.62 | qfq | 12,085,920 | 45,431,657 | -0.80% |
| 2025-12-11 | 3.85 | 3.86 | 3.77 | 3.77 | 3.65 | qfq | 14,939,600 | 56,735,529 | -2.33% |
| 2025-12-10 | 3.84 | 3.90 | 3.84 | 3.86 | 3.74 | qfq | 11,108,853 | 42,981,274 | 0.26% |
| 2025-12-09 | 3.85 | 3.85 | 3.78 | 3.85 | 3.73 | qfq | 13,572,840 | 51,910,921 | 0.26% |
| 2025-12-08 | 3.86 | 3.88 | 3.82 | 3.84 | 3.72 | qfq | 11,648,040 | 44,831,254 | 0.79% |
| 2025-12-05 | 3.78 | 3.81 | 3.76 | 3.81 | 3.69 | qfq | 7,627,875 | 28,887,422 | 1.06% |
| 2025-12-04 | 3.80 | 3.83 | 3.75 | 3.77 | 3.65 | qfq | 12,830,388 | 48,601,353 | -1.31% |
| 2025-12-03 | 3.83 | 3.84 | 3.78 | 3.82 | 3.70 | qfq | 9,787,837 | 37,276,805 | -0.26% |
| 2025-12-02 | 3.79 | 3.85 | 3.77 | 3.83 | 3.71 | qfq | 12,081,394 | 46,088,740 | 1.06% |
| 2025-12-01 | 3.81 | 3.82 | 3.78 | 3.79 | 3.67 | qfq | 9,107,206 | 34,602,337 | -0.52% |
| 2025-11-28 | 3.80 | 3.83 | 3.76 | 3.81 | 3.69 | qfq | 9,199,331 | 34,936,905 | 0.79% |
| 2025-11-27 | 3.80 | 3.84 | 3.78 | 3.78 | 3.66 | qfq | 12,355,880 | 47,090,406 | 0.00% |
| 2025-11-26 | 3.75 | 3.80 | 3.72 | 3.78 | 3.66 | qfq | 16,403,191 | 61,666,556 | 1.07% |
| 2025-11-25 | 3.76 | 3.78 | 3.73 | 3.74 | 3.62 | qfq | 13,062,053 | 49,077,441 | 0.27% |
| 2025-11-24 | 3.75 | 3.78 | 3.72 | 3.73 | 3.61 | qfq | 12,929,004 | 48,500,743 | 0.00% |
| 2025-11-21 | 3.85 | 3.89 | 3.72 | 3.73 | 3.61 | qfq | 25,685,370 | 97,358,969 | -4.11% |
| 2025-11-20 | 3.91 | 3.92 | 3.86 | 3.89 | 3.77 | qfq | 13,194,200 | 51,298,683 | -0.51% |
| 2025-11-19 | 3.95 | 3.99 | 3.88 | 3.91 | 3.78 | qfq | 13,062,282 | 51,184,961 | -1.01% |
| 2025-11-18 | 4.02 | 4.05 | 3.92 | 3.95 | 3.82 | qfq | 13,305,502 | 52,725,556 | -2.23% |
| 2025-11-17 | 4.09 | 4.09 | 4.02 | 4.04 | 3.91 | qfq | 14,099,304 | 56,991,380 | 0.00% |
| 2025-11-14 | 4.03 | 4.10 | 4.01 | 4.04 | 3.91 | qfq | 17,515,630 | 71,167,695 | 0.25% |
| 2025-11-13 | 4.00 | 4.04 | 3.98 | 4.03 | 3.90 | qfq | 10,100,805 | 40,513,596 | 0.75% |
| 2025-11-12 | 4.04 | 4.06 | 3.99 | 4.00 | 3.87 | qfq | 11,057,607 | 44,397,723 | -0.99% |
| 2025-11-11 | 3.97 | 4.05 | 3.94 | 4.04 | 3.91 | qfq | 19,187,683 | 77,137,350 | 1.76% |
| 2025-11-10 | 3.92 | 3.98 | 3.87 | 3.97 | 3.84 | qfq | 15,535,401 | 61,146,432 | 1.79% |
| 2025-11-07 | 3.87 | 3.94 | 3.86 | 3.90 | 3.78 | qfq | 18,899,803 | 73,743,941 | 1.30% |
| 2025-11-06 | 3.86 | 3.88 | 3.84 | 3.85 | 3.73 | qfq | 14,187,621 | 54,639,759 | -0.26% |
| 2025-11-05 | 3.81 | 3.88 | 3.81 | 3.86 | 3.74 | qfq | 14,956,493 | 57,601,712 | 1.05% |
| 2025-11-04 | 3.84 | 3.86 | 3.81 | 3.82 | 3.70 | qfq | 15,776,688 | 60,508,420 | 0.00% |
| 2025-11-03 | 3.88 | 3.89 | 3.79 | 3.82 | 3.70 | qfq | 24,109,998 | 92,115,478 | -1.55% |
| 2025-10-31 | 3.95 | 3.96 | 3.86 | 3.88 | 3.76 | qfq | 21,049,684 | 82,312,751 | -2.27% |
| 2025-10-30 | 3.98 | 4.01 | 3.95 | 3.97 | 3.84 | qfq | 10,383,749 | 41,365,371 | -0.50% |
| 2025-10-29 | 3.99 | 4.00 | 3.92 | 3.99 | 3.86 | qfq | 11,393,025 | 45,194,929 | 0.00% |
| 2025-10-28 | 3.99 | 4.00 | 3.95 | 3.99 | 3.86 | qfq | 6,291,051 | 25,021,402 | 0.25% |
| 2025-10-27 | 3.96 | 4.01 | 3.94 | 3.98 | 3.85 | qfq | 12,238,626 | 48,665,824 | 0.25% |
| 2025-10-24 | 4.05 | 4.07 | 3.96 | 3.97 | 3.84 | qfq | 15,276,921 | 61,015,654 | -2.22% |
| 2025-10-23 | 4.04 | 4.06 | 4.00 | 4.06 | 3.93 | qfq | 11,937,394 | 48,178,321 | 0.74% |
| 2025-10-22 | 4.03 | 4.07 | 4.02 | 4.03 | 3.90 | qfq | 9,544,813 | 38,564,281 | -0.25% |
| 2025-10-21 | 3.98 | 4.04 | 3.96 | 4.04 | 3.91 | qfq | 10,035,320 | 40,222,103 | 2.02% |
| 2025-10-20 | 4.00 | 4.00 | 3.92 | 3.96 | 3.83 | qfq | 11,210,318 | 44,273,240 | -0.25% |
| 2025-10-17 | 3.99 | 4.04 | 3.96 | 3.97 | 3.84 | qfq | 11,543,793 | 46,135,207 | -1.00% |
| 2025-10-16 | 4.04 | 4.05 | 3.99 | 4.01 | 3.88 | qfq | 9,353,926 | 37,581,822 | -0.99% |
| 2025-10-15 | 4.01 | 4.06 | 4.00 | 4.05 | 3.92 | qfq | 9,483,249 | 38,202,766 | 0.75% |
| 2025-10-14 | 3.98 | 4.06 | 3.97 | 4.02 | 3.89 | qfq | 19,465,573 | 78,146,422 | 1.26% |
| 2025-10-13 | 3.91 | 3.98 | 3.88 | 3.97 | 3.84 | qfq | 14,002,605 | 55,083,834 | -0.75% |
| 2025-10-10 | 3.86 | 4.02 | 3.86 | 4.00 | 3.87 | qfq | 17,756,171 | 70,283,351 | 3.09% |
| 2025-10-09 | 3.86 | 3.89 | 3.84 | 3.88 | 3.76 | qfq | 11,040,907 | 42,733,170 | 0.52% |
| 2025-09-30 | 3.90 | 3.90 | 3.85 | 3.86 | 3.74 | qfq | 8,937,994 | 34,586,561 | -0.77% |
| 2025-09-29 | 3.85 | 3.90 | 3.79 | 3.89 | 3.77 | qfq | 10,056,612 | 38,715,568 | 1.30% |
| 2025-09-26 | 3.87 | 3.88 | 3.82 | 3.84 | 3.72 | qfq | 10,015,998 | 38,525,877 | -1.03% |
| 2025-09-25 | 3.93 | 3.94 | 3.85 | 3.88 | 3.76 | qfq | 11,365,564 | 44,199,048 | -1.52% |
| 2025-09-24 | 3.87 | 3.94 | 3.84 | 3.94 | 3.81 | qfq | 12,873,430 | 50,338,226 | 1.81% |
| 2025-09-23 | 3.97 | 3.99 | 3.81 | 3.87 | 3.75 | qfq | 18,045,132 | 69,685,670 | -2.76% |
| 2025-09-22 | 4.00 | 4.02 | 3.94 | 3.98 | 3.85 | qfq | 10,213,282 | 40,576,892 | -0.50% |
| 2025-09-19 | 4.04 | 4.05 | 3.95 | 4.00 | 3.87 | qfq | 14,014,977 | 55,891,782 | -0.50% |
| 2025-09-18 | 4.15 | 4.15 | 4.00 | 4.02 | 3.89 | qfq | 20,485,503 | 83,478,315 | -2.90% |
| 2025-09-17 | 4.18 | 4.19 | 4.13 | 4.14 | 4.01 | qfq | 15,433,223 | 64,167,348 | -0.72% |
| 2025-09-16 | 4.13 | 4.17 | 4.12 | 4.17 | 4.04 | qfq | 13,196,323 | 54,778,380 | 0.97% |
| 2025-09-15 | 4.18 | 4.19 | 4.09 | 4.13 | 4.00 | qfq | 13,243,110 | 54,592,995 | -0.96% |
| 2025-09-12 | 4.14 | 4.19 | 4.12 | 4.17 | 4.04 | qfq | 13,406,656 | 55,774,937 | 0.97% |
| 2025-09-11 | 4.12 | 4.15 | 4.06 | 4.13 | 4.00 | qfq | 13,244,425 | 54,328,050 | 0.00% |
| 2025-09-10 | 4.12 | 4.16 | 4.07 | 4.13 | 4.00 | qfq | 14,337,226 | 58,986,027 | 0.49% |
| 2025-09-09 | 4.03 | 4.11 | 4.03 | 4.11 | 3.98 | qfq | 20,533,332 | 83,728,003 | 1.73% |
| 2025-09-08 | 4.02 | 4.07 | 4.00 | 4.04 | 3.91 | qfq | 13,150,902 | 52,960,531 | 0.50% |
| 2025-09-05 | 4.07 | 4.07 | 3.96 | 4.02 | 3.89 | qfq | 21,844,336 | 87,477,149 | -1.23% |
| 2025-09-04 | 4.18 | 4.18 | 4.01 | 4.07 | 3.94 | qfq | 27,872,521 | 113,776,987 | -0.73% |
| 2025-09-03 | 4.04 | 4.27 | 4.00 | 4.10 | 3.97 | qfq | 41,457,482 | 170,728,950 | 1.49% |
| 2025-09-02 | 4.01 | 4.04 | 3.98 | 4.04 | 3.91 | qfq | 19,275,153 | 77,294,942 | 1.00% |
| 2025-09-01 | 3.98 | 4.02 | 3.94 | 4.00 | 3.87 | qfq | 16,811,374 | 67,114,581 | 0.50% |
| 2025-08-29 | 3.99 | 4.02 | 3.95 | 3.98 | 3.85 | qfq | 21,288,202 | 84,791,762 | 0.25% |
| 2025-08-28 | 3.91 | 4.02 | 3.88 | 3.97 | 3.84 | qfq | 31,654,948 | 125,250,542 | 2.32% |
| 2025-08-27 | 3.97 | 3.99 | 3.88 | 3.88 | 3.76 | qfq | 17,744,786 | 69,686,847 | -1.77% |
| 2025-08-26 | 3.89 | 3.97 | 3.88 | 3.95 | 3.82 | qfq | 17,743,273 | 69,956,388 | 1.28% |
| 2025-08-25 | 3.87 | 3.91 | 3.86 | 3.90 | 3.78 | qfq | 13,514,360 | 52,559,980 | 1.04% |
| 2025-08-22 | 3.89 | 3.89 | 3.82 | 3.86 | 3.74 | qfq | 10,014,448 | 38,571,880 | -0.52% |
| 2025-08-21 | 3.89 | 3.92 | 3.86 | 3.88 | 3.76 | qfq | 10,340,061 | 40,120,040 | -0.26% |
| 2025-08-20 | 3.81 | 3.90 | 3.80 | 3.89 | 3.77 | qfq | 16,110,847 | 62,098,454 | 1.83% |
| 2025-08-19 | 3.81 | 3.83 | 3.80 | 3.82 | 3.70 | qfq | 8,357,206 | 31,861,108 | 0.26% |
| 2025-08-18 | 3.78 | 3.81 | 3.77 | 3.81 | 3.69 | qfq | 8,344,670 | 31,692,825 | 0.79% |
| 2025-08-15 | 3.77 | 3.79 | 3.76 | 3.78 | 3.66 | qfq | 7,431,497 | 28,079,951 | 0.27% |
| 2025-08-14 | 3.83 | 3.85 | 3.77 | 3.77 | 3.65 | qfq | 10,449,304 | 39,737,627 | -1.57% |
| 2025-08-13 | 3.87 | 3.89 | 3.82 | 3.83 | 3.71 | qfq | 12,581,632 | 48,359,204 | -0.26% |
| 2025-08-12 | 3.83 | 3.86 | 3.82 | 3.84 | 3.72 | qfq | 8,230,108 | 31,576,492 | 0.26% |
| 2025-08-11 | 3.81 | 3.84 | 3.80 | 3.83 | 3.71 | qfq | 7,078,783 | 27,039,916 | 0.52% |
| 2025-08-08 | 3.79 | 3.82 | 3.78 | 3.81 | 3.69 | qfq | 7,034,600 | 26,752,820 | 0.53% |
| 2025-08-07 | 3.80 | 3.80 | 3.77 | 3.79 | 3.67 | qfq | 8,234,387 | 31,197,408 | -0.26% |
| 2025-08-06 | 3.79 | 3.80 | 3.77 | 3.80 | 3.68 | qfq | 7,874,214 | 29,809,652 | 0.26% |
| 2025-08-05 | 3.78 | 3.80 | 3.77 | 3.79 | 3.67 | qfq | 6,378,623 | 24,159,852 | 0.53% |
| 2025-08-04 | 3.78 | 3.78 | 3.75 | 3.77 | 3.65 | qfq | 8,245,360 | 31,056,406 | -0.79% |
| 2025-08-01 | 3.78 | 3.82 | 3.78 | 3.80 | 3.68 | qfq | 6,895,573 | 26,162,564 | 0.53% |
| 2025-07-31 | 3.84 | 3.85 | 3.77 | 3.78 | 3.66 | qfq | 14,060,666 | 53,575,293 | -2.07% |
| 2025-07-30 | 3.83 | 3.87 | 3.81 | 3.86 | 3.74 | qfq | 11,581,402 | 44,587,332 | 0.78% |
| 2025-07-29 | 3.85 | 3.86 | 3.81 | 3.83 | 3.71 | qfq | 7,185,008 | 27,491,090 | -0.52% |
| 2025-07-28 | 3.86 | 3.87 | 3.83 | 3.85 | 3.73 | qfq | 8,856,100 | 34,091,669 | -0.26% |
| 2025-07-25 | 3.91 | 3.91 | 3.86 | 3.86 | 3.74 | qfq | 9,703,803 | 37,677,514 | -1.28% |
| 2025-07-24 | 3.88 | 3.91 | 3.87 | 3.91 | 3.78 | qfq | 10,390,068 | 40,495,483 | 1.03% |
| 2025-07-23 | 3.90 | 3.91 | 3.86 | 3.87 | 3.75 | qfq | 10,924,200 | 42,434,720 | -1.02% |
| 2025-07-22 | 3.89 | 3.91 | 3.86 | 3.91 | 3.78 | qfq | 13,298,180 | 51,724,428 | 0.51% |
| 2025-07-21 | 3.85 | 3.90 | 3.84 | 3.89 | 3.77 | qfq | 14,918,419 | 57,820,494 | 0.52% |
| 2025-07-18 | 3.89 | 3.96 | 3.86 | 3.87 | 3.75 | qfq | 19,862,060 | 77,456,733 | -0.77% |
| 2025-07-17 | 3.88 | 3.91 | 3.84 | 3.90 | 3.78 | qfq | 13,918,545 | 53,906,507 | 0.78% |
| 2025-07-16 | 3.88 | 3.89 | 3.85 | 3.87 | 3.75 | qfq | 7,727,983 | 29,927,805 | -0.26% |
| 2025-07-15 | 3.93 | 3.94 | 3.85 | 3.88 | 3.76 | qfq | 15,795,553 | 61,176,226 | -1.02% |
| 2025-07-14 | 3.93 | 3.94 | 3.89 | 3.92 | 3.79 | qfq | 11,279,962 | 44,179,975 | -0.25% |
| 2025-07-11 | 3.96 | 3.97 | 3.91 | 3.93 | 3.80 | qfq | 19,732,312 | 77,597,882 | -0.76% |
| 2025-07-10 | 3.87 | 3.98 | 3.84 | 3.96 | 3.83 | qfq | 30,852,331 | 121,572,449 | 0.76% |
| 2025-07-09 | 3.82 | 4.09 | 3.81 | 3.93 | 3.80 | qfq | 45,931,767 | 182,077,173 | 2.88% |
| 2025-07-08 | 3.82 | 3.82 | 3.78 | 3.82 | 3.70 | qfq | 10,545,840 | 40,055,048 | 0.26% |
| 2025-07-07 | 3.76 | 3.82 | 3.75 | 3.81 | 3.69 | qfq | 10,810,602 | 41,037,628 | 1.33% |
| 2025-07-04 | 3.76 | 3.80 | 3.75 | 3.76 | 3.64 | qfq | 9,849,457 | 37,141,231 | 0.27% |
| 2025-07-03 | 3.75 | 3.77 | 3.74 | 3.75 | 3.63 | qfq | 7,346,603 | 27,608,743 | 0.00% |
| 2025-07-02 | 3.75 | 3.76 | 3.73 | 3.75 | 3.63 | qfq | 6,822,260 | 25,568,571 | 0.00% |
| 2025-07-01 | 3.73 | 3.77 | 3.72 | 3.75 | 3.63 | qfq | 8,683,820 | 32,490,720 | 0.54% |
| 2025-06-30 | 3.77 | 3.78 | 3.72 | 3.73 | 3.61 | qfq | 13,181,901 | 49,287,095 | -0.80% |
| 2025-06-27 | 3.80 | 3.83 | 3.75 | 3.76 | 3.64 | qfq | 10,800,900 | 40,845,329 | -1.05% |
| 2025-06-26 | 3.73 | 3.80 | 3.70 | 3.80 | 3.68 | qfq | 15,776,921 | 59,323,160 | 1.88% |
| 2025-06-25 | 3.71 | 3.73 | 3.66 | 3.73 | 3.61 | qfq | 14,612,661 | 54,123,353 | 1.08% |
| 2025-06-24 | 3.66 | 3.70 | 3.65 | 3.69 | 3.57 | qfq | 9,215,187 | 33,965,769 | 1.10% |
| 2025-06-23 | 3.62 | 3.66 | 3.61 | 3.65 | 3.53 | qfq | 8,170,881 | 29,749,544 | 0.55% |
| 2025-06-20 | 3.58 | 3.67 | 3.58 | 3.63 | 3.51 | qfq | 10,477,917 | 37,986,194 | 1.11% |
| 2025-06-19 | 3.63 | 3.65 | 3.58 | 3.59 | 3.48 | qfq | 10,712,925 | 38,661,152 | -3.75% |
| 2025-06-18 | 3.76 | 3.77 | 3.70 | 3.73 | 3.50 | qfq | 9,918,164 | 37,009,845 | -0.80% |
| 2025-06-17 | 3.75 | 3.78 | 3.74 | 3.76 | 3.53 | qfq | 8,508,540 | 31,996,145 | 0.00% |
| 2025-06-16 | 3.70 | 3.76 | 3.70 | 3.76 | 3.53 | qfq | 9,334,164 | 34,910,974 | 1.35% |
| 2025-06-13 | 3.78 | 3.80 | 3.70 | 3.71 | 3.48 | qfq | 20,618,917 | 77,109,627 | -2.37% |
| 2025-06-12 | 3.80 | 3.84 | 3.77 | 3.80 | 3.57 | qfq | 12,438,286 | 47,267,605 | 0.00% |
| 2025-06-11 | 3.79 | 3.82 | 3.78 | 3.80 | 3.57 | qfq | 9,941,300 | 37,794,815 | 0.26% |
| 2025-06-10 | 3.81 | 3.84 | 3.75 | 3.79 | 3.56 | qfq | 15,974,940 | 60,573,692 | -0.79% |
| 2025-06-09 | 3.82 | 3.84 | 3.79 | 3.82 | 3.59 | qfq | 16,420,282 | 62,600,936 | -0.26% |
| 2025-06-06 | 3.82 | 3.84 | 3.80 | 3.83 | 3.60 | qfq | 10,513,601 | 40,206,535 | 0.26% |
| 2025-06-05 | 3.84 | 3.86 | 3.80 | 3.82 | 3.59 | qfq | 13,866,359 | 53,004,242 | -1.04% |
| 2025-06-04 | 3.85 | 3.86 | 3.81 | 3.86 | 3.63 | qfq | 15,705,400 | 60,323,656 | 0.26% |
| 2025-06-03 | 3.85 | 3.89 | 3.82 | 3.85 | 3.62 | qfq | 15,433,959 | 59,271,681 | -0.52% |
| 2025-05-30 | 3.95 | 3.97 | 3.85 | 3.87 | 3.63 | qfq | 24,362,234 | 95,166,518 | -2.03% |
| 2025-05-29 | 3.96 | 3.98 | 3.86 | 3.95 | 3.71 | qfq | 28,839,083 | 113,304,925 | -0.25% |
| 2025-05-28 | 3.95 | 4.05 | 3.91 | 3.96 | 3.72 | qfq | 38,030,957 | 150,637,400 | 0.25% |
| 2025-05-27 | 3.74 | 4.08 | 3.74 | 3.95 | 3.71 | qfq | 80,049,805 | 315,648,396 | 5.33% |
| 2025-05-26 | 3.60 | 3.76 | 3.60 | 3.75 | 3.52 | qfq | 26,237,643 | 97,215,083 | 3.59% |
| 2025-05-23 | 3.69 | 3.70 | 3.61 | 3.62 | 3.40 | qfq | 17,224,838 | 63,051,105 | -2.16% |
| 2025-05-22 | 3.75 | 3.77 | 3.69 | 3.70 | 3.47 | qfq | 17,266,730 | 64,187,424 | -1.86% |
| 2025-05-21 | 3.71 | 3.78 | 3.69 | 3.77 | 3.54 | qfq | 23,541,055 | 87,869,518 | 1.34% |
| 2025-05-20 | 3.74 | 3.76 | 3.70 | 3.72 | 3.49 | qfq | 15,649,301 | 58,169,840 | -0.53% |
| 2025-05-19 | 3.71 | 3.75 | 3.70 | 3.74 | 3.51 | qfq | 19,531,200 | 72,814,828 | 0.27% |
| 2025-05-16 | 3.72 | 3.81 | 3.68 | 3.73 | 3.50 | qfq | 30,614,325 | 113,993,879 | -0.53% |
| 2025-05-15 | 3.71 | 3.87 | 3.70 | 3.75 | 3.52 | qfq | 33,062,323 | 124,417,880 | 1.63% |
| 2025-05-14 | 3.65 | 3.69 | 3.62 | 3.69 | 3.47 | qfq | 21,669,018 | 79,281,488 | 1.10% |
| 2025-05-13 | 3.66 | 3.68 | 3.63 | 3.65 | 3.43 | qfq | 19,620,701 | 71,714,974 | 0.55% |
| 2025-05-12 | 3.63 | 3.64 | 3.59 | 3.63 | 3.41 | qfq | 16,889,030 | 61,102,436 | 0.83% |
| 2025-05-09 | 3.63 | 3.67 | 3.59 | 3.60 | 3.38 | qfq | 19,420,200 | 70,488,877 | -1.10% |
| 2025-05-08 | 3.62 | 3.65 | 3.59 | 3.64 | 3.42 | qfq | 24,222,605 | 87,905,382 | -0.27% |
| 2025-05-07 | 3.59 | 3.65 | 3.57 | 3.65 | 3.43 | qfq | 28,132,048 | 101,857,642 | 2.24% |
| 2025-05-06 | 3.51 | 3.57 | 3.51 | 3.57 | 3.35 | qfq | 19,863,422 | 70,396,514 | 1.71% |
| 2025-04-30 | 3.57 | 3.61 | 3.51 | 3.51 | 3.30 | qfq | 31,395,045 | 111,527,340 | -3.04% |
| 2025-04-29 | 3.60 | 3.63 | 3.55 | 3.62 | 3.40 | qfq | 30,543,745 | 109,821,933 | 0.84% |
| 2025-04-28 | 3.70 | 3.73 | 3.58 | 3.59 | 3.37 | qfq | 45,149,190 | 163,596,483 | -3.23% |
| 2025-04-25 | 3.82 | 3.88 | 3.69 | 3.71 | 3.48 | qfq | 75,150,900 | 281,829,404 | -4.38% |
| 2025-04-24 | 4.48 | 4.48 | 3.79 | 3.88 | 3.64 | qfq | 122,831,352 | 490,012,121 | -6.73% |
| 2025-04-23 | 4.00 | 4.16 | 3.94 | 4.16 | 3.91 | qfq | 42,068,727 | 172,248,920 | 10.05% |
| 2025-04-22 | 3.44 | 3.78 | 3.43 | 3.78 | 3.55 | qfq | 32,634,199 | 119,838,279 | 9.88% |
| 2025-04-21 | 3.48 | 3.49 | 3.42 | 3.44 | 3.23 | qfq | 20,795,744 | 71,855,734 | -1.43% |
| 2025-04-18 | 3.55 | 3.58 | 3.47 | 3.49 | 3.28 | qfq | 18,399,977 | 64,324,805 | -1.69% |
| 2025-04-17 | 3.56 | 3.59 | 3.53 | 3.55 | 3.33 | qfq | 12,632,856 | 45,014,638 | -0.56% |
| 2025-04-16 | 3.53 | 3.60 | 3.51 | 3.57 | 3.35 | qfq | 16,700,787 | 59,330,772 | 1.13% |
| 2025-04-15 | 3.53 | 3.55 | 3.48 | 3.53 | 3.32 | qfq | 12,113,726 | 42,642,102 | 0.28% |
| 2025-04-14 | 3.45 | 3.53 | 3.44 | 3.52 | 3.31 | qfq | 14,473,114 | 50,580,037 | 2.33% |
| 2025-04-11 | 3.45 | 3.49 | 3.43 | 3.44 | 3.23 | qfq | 16,102,900 | 55,616,671 | -0.86% |
| 2025-04-10 | 3.39 | 3.48 | 3.34 | 3.47 | 3.26 | qfq | 22,573,761 | 77,518,308 | 3.58% |
| 2025-04-09 | 3.28 | 3.37 | 3.17 | 3.35 | 3.15 | qfq | 21,233,030 | 69,512,964 | 1.21% |
| 2025-04-08 | 3.27 | 3.35 | 3.23 | 3.31 | 3.11 | qfq | 18,251,695 | 60,220,347 | 1.85% |
| 2025-04-07 | 3.44 | 3.51 | 3.25 | 3.25 | 3.05 | qfq | 25,411,967 | 84,947,013 | -9.97% |
| 2025-04-03 | 3.53 | 3.61 | 3.53 | 3.61 | 3.39 | qfq | 13,256,801 | 47,475,201 | 1.40% |
| 2025-04-02 | 3.57 | 3.60 | 3.54 | 3.56 | 3.34 | qfq | 11,813,835 | 42,091,186 | -0.28% |
| 2025-04-01 | 3.48 | 3.58 | 3.48 | 3.57 | 3.35 | qfq | 15,311,489 | 54,138,368 | 3.48% |
| 2025-03-31 | 3.49 | 3.51 | 3.43 | 3.45 | 3.24 | qfq | 8,871,510 | 30,714,374 | -1.71% |
| 2025-03-28 | 3.53 | 3.54 | 3.48 | 3.51 | 3.30 | qfq | 8,487,180 | 29,745,295 | -0.57% |
| 2025-03-27 | 3.55 | 3.57 | 3.52 | 3.53 | 3.32 | qfq | 8,188,310 | 28,965,363 | -0.56% |
| 2025-03-26 | 3.50 | 3.57 | 3.49 | 3.55 | 3.33 | qfq | 12,171,243 | 43,076,377 | 1.72% |
| 2025-03-25 | 3.46 | 3.50 | 3.44 | 3.49 | 3.28 | qfq | 11,452,465 | 39,794,097 | 0.87% |
| 2025-03-24 | 3.49 | 3.51 | 3.42 | 3.46 | 3.25 | qfq | 14,165,210 | 48,951,208 | -1.42% |
| 2025-03-21 | 3.53 | 3.56 | 3.49 | 3.51 | 3.30 | qfq | 10,096,051 | 35,549,878 | -0.57% |
| 2025-03-20 | 3.51 | 3.54 | 3.51 | 3.53 | 3.32 | qfq | 7,353,199 | 25,927,065 | 0.57% |
| 2025-03-19 | 3.51 | 3.54 | 3.49 | 3.51 | 3.30 | qfq | 7,806,388 | 27,424,589 | -0.28% |
| 2025-03-18 | 3.52 | 3.54 | 3.49 | 3.52 | 3.31 | qfq | 8,878,371 | 31,162,055 | -0.28% |
| 2025-03-17 | 3.51 | 3.55 | 3.51 | 3.53 | 3.32 | qfq | 11,421,252 | 40,306,033 | 0.57% |
| 2025-03-14 | 3.45 | 3.52 | 3.44 | 3.51 | 3.30 | qfq | 13,577,829 | 47,313,252 | 2.03% |
| 2025-03-13 | 3.42 | 3.45 | 3.41 | 3.44 | 3.23 | qfq | 10,451,100 | 35,838,995 | 0.29% |
| 2025-03-12 | 3.45 | 3.45 | 3.42 | 3.43 | 3.22 | qfq | 10,544,058 | 36,181,725 | -0.58% |
| 2025-03-11 | 3.41 | 3.45 | 3.40 | 3.45 | 3.24 | qfq | 7,856,509 | 26,932,413 | 0.58% |
| 2025-03-10 | 3.45 | 3.47 | 3.41 | 3.43 | 3.22 | qfq | 7,803,018 | 26,832,897 | -0.58% |
| 2025-03-07 | 3.48 | 3.50 | 3.44 | 3.45 | 3.24 | qfq | 9,098,206 | 31,536,362 | -1.15% |
| 2025-03-06 | 3.47 | 3.49 | 3.45 | 3.49 | 3.28 | qfq | 8,135,635 | 28,252,256 | 0.87% |
| 2025-03-05 | 3.49 | 3.50 | 3.44 | 3.46 | 3.25 | qfq | 8,322,060 | 28,795,137 | -1.14% |
| 2025-03-04 | 3.48 | 3.50 | 3.46 | 3.50 | 3.29 | qfq | 6,044,723 | 21,033,448 | 0.29% |
| 2025-03-03 | 3.50 | 3.53 | 3.47 | 3.49 | 3.28 | qfq | 11,072,362 | 38,787,989 | -0.57% |
| 2025-02-28 | 3.56 | 3.58 | 3.49 | 3.51 | 3.30 | qfq | 10,562,711 | 37,321,368 | -1.68% |
| 2025-02-27 | 3.55 | 3.57 | 3.53 | 3.57 | 3.35 | qfq | 13,846,751 | 49,185,251 | 0.85% |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | 3.32 | qfq | 8,449,631 | 29,911,770 | 0.57% |
| 2025-02-25 | 3.56 | 3.56 | 3.51 | 3.52 | 3.31 | qfq | 11,442,950 | 40,481,337 | -1.40% |
| 2025-02-24 | 3.55 | 3.58 | 3.54 | 3.57 | 3.35 | qfq | 9,744,695 | 34,692,533 | 0.56% |
| 2025-02-21 | 3.56 | 3.56 | 3.50 | 3.55 | 3.33 | qfq | 14,421,080 | 50,959,805 | 0.00% |
| 2025-02-20 | 3.54 | 3.57 | 3.53 | 3.55 | 3.33 | qfq | 9,311,106 | 33,038,396 | 0.00% |
| 2025-02-19 | 3.55 | 3.56 | 3.53 | 3.55 | 3.33 | qfq | 9,605,256 | 34,041,905 | 0.00% |
| 2025-02-18 | 3.64 | 3.64 | 3.53 | 3.55 | 3.33 | qfq | 15,552,802 | 55,719,878 | -2.47% |
| 2025-02-17 | 3.62 | 3.66 | 3.60 | 3.64 | 3.42 | qfq | 11,553,203 | 41,927,999 | 0.83% |
| 2025-02-14 | 3.64 | 3.65 | 3.59 | 3.61 | 3.39 | qfq | 12,974,440 | 46,815,185 | -1.10% |
| 2025-02-13 | 3.66 | 3.68 | 3.64 | 3.65 | 3.43 | qfq | 8,955,520 | 32,781,644 | -0.54% |
| 2025-02-12 | 3.63 | 3.67 | 3.62 | 3.67 | 3.45 | qfq | 13,087,695 | 47,718,961 | 1.10% |
| 2025-02-11 | 3.65 | 3.66 | 3.61 | 3.63 | 3.41 | qfq | 11,448,735 | 41,514,023 | -0.55% |
| 2025-02-10 | 3.59 | 3.65 | 3.59 | 3.65 | 3.43 | qfq | 13,675,388 | 49,563,294 | 1.39% |
| 2025-02-07 | 3.57 | 3.63 | 3.56 | 3.60 | 3.38 | qfq | 16,340,295 | 58,728,886 | 0.56% |
| 2025-02-06 | 3.54 | 3.58 | 3.52 | 3.58 | 3.36 | qfq | 11,188,514 | 39,813,350 | 0.56% |
| 2025-02-05 | 3.59 | 3.60 | 3.53 | 3.56 | 3.34 | qfq | 9,684,449 | 34,456,781 | -0.84% |
| 2025-01-27 | 3.56 | 3.63 | 3.55 | 3.59 | 3.37 | qfq | 12,472,530 | 44,866,071 | 1.13% |
| 2025-01-24 | 3.54 | 3.55 | 3.50 | 3.55 | 3.33 | qfq | 10,138,492 | 35,755,672 | 0.57% |
| 2025-01-23 | 3.53 | 3.58 | 3.52 | 3.53 | 3.32 | qfq | 10,863,110 | 38,612,089 | 0.86% |
| 2025-01-22 | 3.55 | 3.56 | 3.49 | 3.50 | 3.29 | qfq | 9,253,625 | 32,516,628 | -1.41% |
| 2025-01-21 | 3.58 | 3.60 | 3.54 | 3.55 | 3.33 | qfq | 9,654,440 | 34,448,659 | -0.56% |
| 2025-01-20 | 3.58 | 3.62 | 3.52 | 3.57 | 3.35 | qfq | 11,536,663 | 41,251,818 | 0.56% |
| 2025-01-17 | 3.58 | 3.59 | 3.53 | 3.55 | 3.33 | qfq | 9,784,329 | 34,831,442 | -1.11% |
| 2025-01-16 | 3.52 | 3.62 | 3.51 | 3.59 | 3.37 | qfq | 15,967,337 | 57,173,697 | 2.28% |
| 2025-01-15 | 3.52 | 3.55 | 3.48 | 3.51 | 3.30 | qfq | 8,777,130 | 30,823,838 | -0.57% |
| 2025-01-14 | 3.43 | 3.53 | 3.42 | 3.53 | 3.32 | qfq | 11,125,675 | 38,869,973 | 3.22% |
| 2025-01-13 | 3.42 | 3.43 | 3.37 | 3.42 | 3.21 | qfq | 10,540,230 | 35,873,335 | -0.29% |
| 2025-01-10 | 3.55 | 3.56 | 3.43 | 3.43 | 3.22 | qfq | 12,868,840 | 44,851,288 | -3.11% |
| 2025-01-09 | 3.60 | 3.60 | 3.53 | 3.54 | 3.32 | qfq | 10,176,986 | 36,253,215 | -1.67% |
| 2025-01-08 | 3.59 | 3.63 | 3.52 | 3.60 | 3.38 | qfq | 17,356,201 | 62,065,783 | 0.00% |
| 2025-01-07 | 3.59 | 3.61 | 3.55 | 3.60 | 3.38 | qfq | 11,265,915 | 40,303,425 | 0.28% |
| 2025-01-06 | 3.60 | 3.63 | 3.51 | 3.59 | 3.37 | qfq | 16,051,651 | 57,465,928 | -0.28% |
| 2025-01-03 | 3.87 | 3.88 | 3.59 | 3.60 | 3.38 | qfq | 31,041,103 | 114,404,460 | -6.49% |
| 2025-01-02 | 3.74 | 4.06 | 3.74 | 3.85 | 3.62 | qfq | 44,220,736 | 172,740,818 | 2.67% |
| 2024-12-31 | 3.82 | 3.86 | 3.74 | 3.75 | 3.52 | qfq | 14,598,246 | 55,524,761 | -1.57% |
| 2024-12-30 | 3.87 | 3.88 | 3.75 | 3.81 | 3.58 | qfq | 17,856,106 | 67,833,156 | -2.06% |
| 2024-12-27 | 3.86 | 3.92 | 3.84 | 3.89 | 3.65 | qfq | 17,816,289 | 69,245,557 | 1.04% |
| 2024-12-26 | 3.84 | 3.89 | 3.82 | 3.85 | 3.62 | qfq | 11,839,372 | 45,586,491 | 0.52% |
| 2024-12-25 | 3.89 | 3.90 | 3.79 | 3.83 | 3.60 | qfq | 12,903,018 | 49,433,145 | -1.54% |
| 2024-12-24 | 3.87 | 3.91 | 3.83 | 3.89 | 3.65 | qfq | 13,655,971 | 52,856,415 | 0.78% |
| 2024-12-23 | 4.04 | 4.04 | 3.84 | 3.86 | 3.63 | qfq | 21,169,076 | 82,993,544 | -4.22% |
| 2024-12-20 | 4.05 | 4.09 | 4.00 | 4.03 | 3.78 | qfq | 14,094,753 | 56,929,442 | -0.74% |
| 2024-12-19 | 4.10 | 4.11 | 4.02 | 4.06 | 3.81 | qfq | 12,506,437 | 50,699,511 | -1.22% |
| 2024-12-18 | 4.14 | 4.16 | 4.08 | 4.11 | 3.86 | qfq | 16,755,124 | 69,004,223 | -0.72% |
| 2024-12-17 | 4.32 | 4.33 | 4.13 | 4.14 | 3.89 | qfq | 32,292,342 | 135,304,681 | -4.83% |
| 2024-12-16 | 4.31 | 4.48 | 4.29 | 4.35 | 4.09 | qfq | 33,772,760 | 148,057,228 | 1.87% |
| 2024-12-13 | 4.38 | 4.39 | 4.26 | 4.27 | 4.01 | qfq | 26,786,290 | 115,806,434 | -2.95% |
| 2024-12-12 | 4.30 | 4.42 | 4.24 | 4.40 | 4.13 | qfq | 34,258,118 | 149,095,965 | 2.56% |
| 2024-12-11 | 4.14 | 4.29 | 4.13 | 4.29 | 4.03 | qfq | 26,841,138 | 113,664,645 | 3.87% |
| 2024-12-10 | 4.25 | 4.28 | 4.12 | 4.13 | 3.88 | qfq | 19,777,734 | 82,473,362 | -0.24% |
| 2024-12-09 | 4.22 | 4.25 | 4.12 | 4.14 | 3.89 | qfq | 17,762,943 | 74,061,237 | -1.90% |
| 2024-12-06 | 4.17 | 4.23 | 4.15 | 4.22 | 3.96 | qfq | 14,942,600 | 62,789,655 | 1.20% |
| 2024-12-05 | 4.19 | 4.21 | 4.12 | 4.17 | 3.92 | qfq | 16,506,893 | 68,768,627 | -0.48% |
| 2024-12-04 | 4.18 | 4.33 | 4.17 | 4.19 | 3.94 | qfq | 27,889,028 | 118,451,604 | -1.41% |
| 2024-12-03 | 4.10 | 4.44 | 4.09 | 4.25 | 3.99 | qfq | 46,722,377 | 199,664,862 | 3.66% |
| 2024-12-02 | 4.01 | 4.13 | 4.01 | 4.10 | 3.85 | qfq | 21,180,458 | 86,444,706 | 2.24% |
| 2024-11-29 | 4.00 | 4.04 | 3.97 | 4.01 | 3.77 | qfq | 17,029,806 | 68,169,793 | 0.00% |
| 2024-11-28 | 3.90 | 4.04 | 3.89 | 4.01 | 3.77 | qfq | 25,750,569 | 102,732,824 | 3.08% |
| 2024-11-27 | 3.84 | 3.89 | 3.75 | 3.89 | 3.65 | qfq | 13,035,432 | 49,796,448 | 1.04% |
| 2024-11-26 | 3.87 | 3.90 | 3.83 | 3.85 | 3.62 | qfq | 12,054,532 | 46,575,322 | -0.52% |
| 2024-11-25 | 3.90 | 3.95 | 3.84 | 3.87 | 3.63 | qfq | 19,385,457 | 75,225,970 | -0.77% |
| 2024-11-22 | 3.98 | 4.06 | 3.88 | 3.90 | 3.66 | qfq | 28,393,695 | 113,293,726 | -2.01% |
| 2024-11-21 | 3.92 | 3.98 | 3.89 | 3.98 | 3.74 | qfq | 21,506,999 | 84,593,073 | 0.76% |
| 2024-11-20 | 3.90 | 4.02 | 3.85 | 3.95 | 3.71 | qfq | 36,274,976 | 142,252,349 | 0.25% |
| 2024-11-19 | 3.81 | 3.94 | 3.81 | 3.94 | 3.70 | qfq | 33,108,633 | 127,973,809 | 3.96% |
| 2024-11-18 | 3.74 | 3.87 | 3.73 | 3.79 | 3.56 | qfq | 26,455,130 | 100,553,709 | 2.16% |
| 2024-11-15 | 3.73 | 3.76 | 3.70 | 3.71 | 3.48 | qfq | 14,821,245 | 55,374,383 | 0.54% |
| 2024-11-14 | 3.75 | 3.76 | 3.68 | 3.69 | 3.47 | qfq | 10,244,920 | 38,069,577 | -1.86% |
| 2024-11-13 | 3.74 | 3.79 | 3.70 | 3.76 | 3.53 | qfq | 13,228,326 | 49,592,048 | 0.53% |
| 2024-11-12 | 3.77 | 3.80 | 3.71 | 3.74 | 3.51 | qfq | 13,529,958 | 50,974,478 | -1.06% |
| 2024-11-11 | 3.75 | 3.80 | 3.72 | 3.78 | 3.55 | qfq | 13,798,414 | 51,791,747 | 0.27% |
| 2024-11-08 | 3.88 | 3.89 | 3.75 | 3.77 | 3.54 | qfq | 19,613,458 | 74,487,870 | -2.33% |
| 2024-11-07 | 3.74 | 3.86 | 3.71 | 3.86 | 3.63 | qfq | 20,724,477 | 78,880,563 | 2.93% |
| 2024-11-06 | 3.70 | 3.76 | 3.64 | 3.75 | 3.52 | qfq | 17,453,884 | 64,857,840 | 1.63% |
| 2024-11-05 | 3.65 | 3.71 | 3.64 | 3.69 | 3.47 | qfq | 11,689,238 | 43,109,730 | 1.37% |
| 2024-11-04 | 3.60 | 3.65 | 3.58 | 3.64 | 3.42 | qfq | 11,086,560 | 40,028,453 | 0.83% |
| 2024-11-01 | 3.69 | 3.70 | 3.60 | 3.61 | 3.39 | qfq | 12,685,874 | 46,110,451 | -2.17% |
| 2024-10-31 | 3.68 | 3.74 | 3.66 | 3.69 | 3.47 | qfq | 12,113,554 | 44,871,677 | 0.27% |
| 2024-10-30 | 3.67 | 3.72 | 3.65 | 3.68 | 3.46 | qfq | 9,632,132 | 35,466,542 | -0.27% |
| 2024-10-29 | 3.80 | 3.82 | 3.68 | 3.69 | 3.47 | qfq | 18,157,431 | 67,696,010 | -2.89% |
| 2024-10-28 | 3.63 | 3.81 | 3.62 | 3.80 | 3.57 | qfq | 22,382,679 | 83,449,153 | 4.68% |
| 2024-10-25 | 3.62 | 3.66 | 3.61 | 3.63 | 3.41 | qfq | 10,560,924 | 38,392,010 | 0.55% |
| 2024-10-24 | 3.57 | 3.63 | 3.57 | 3.61 | 3.39 | qfq | 7,602,905 | 27,430,181 | 0.28% |
| 2024-10-23 | 3.58 | 3.62 | 3.57 | 3.60 | 3.38 | qfq | 9,565,782 | 34,365,160 | 0.28% |
| 2024-10-22 | 3.56 | 3.61 | 3.55 | 3.59 | 3.37 | qfq | 9,845,060 | 35,271,601 | 0.56% |
| 2024-10-21 | 3.59 | 3.61 | 3.54 | 3.57 | 3.35 | qfq | 13,510,802 | 48,140,914 | -0.56% |
| 2024-10-18 | 3.56 | 3.63 | 3.52 | 3.59 | 3.37 | qfq | 14,695,268 | 52,510,590 | 0.28% |
| 2024-10-17 | 3.64 | 3.64 | 3.55 | 3.58 | 3.36 | qfq | 9,325,377 | 33,535,644 | -1.38% |
| 2024-10-16 | 3.60 | 3.65 | 3.59 | 3.63 | 3.41 | qfq | 10,070,349 | 36,469,431 | 0.28% |
| 2024-10-15 | 3.68 | 3.70 | 3.61 | 3.62 | 3.40 | qfq | 14,793,333 | 53,918,317 | -1.63% |
| 2024-10-14 | 3.70 | 3.71 | 3.63 | 3.68 | 3.46 | qfq | 12,460,849 | 45,704,559 | 0.82% |
| 2024-10-11 | 3.65 | 3.71 | 3.62 | 3.65 | 3.43 | qfq | 15,208,131 | 55,756,908 | 0.00% |
| 2024-10-10 | 3.65 | 3.69 | 3.53 | 3.65 | 3.43 | qfq | 19,140,572 | 69,401,989 | 2.53% |
| 2024-10-09 | 3.86 | 3.86 | 3.56 | 3.56 | 3.34 | qfq | 31,602,572 | 116,314,494 | -8.48% |
| 2024-10-08 | 4.18 | 4.18 | 3.80 | 3.89 | 3.65 | qfq | 45,302,579 | 179,635,644 | 1.83% |
| 2024-09-30 | 3.66 | 3.86 | 3.66 | 3.82 | 3.59 | qfq | 34,204,674 | 128,733,832 | 6.11% |
| 2024-09-27 | 3.56 | 3.61 | 3.53 | 3.60 | 3.38 | qfq | 8,491,357 | 30,321,539 | 1.69% |
| 2024-09-26 | 3.43 | 3.54 | 3.43 | 3.54 | 3.32 | qfq | 9,248,377 | 32,316,436 | 2.61% |
| 2024-09-25 | 3.39 | 3.49 | 3.39 | 3.45 | 3.24 | qfq | 12,173,485 | 42,005,332 | 2.37% |
| 2024-09-24 | 3.30 | 3.39 | 3.28 | 3.37 | 3.16 | qfq | 8,257,285 | 27,579,009 | 2.43% |
| 2024-09-23 | 3.27 | 3.30 | 3.25 | 3.29 | 3.09 | qfq | 4,514,783 | 14,808,172 | 0.30% |
| 2024-09-20 | 3.26 | 3.30 | 3.25 | 3.28 | 3.08 | qfq | 6,466,495 | 21,169,081 | 0.31% |
| 2024-09-19 | 3.21 | 3.27 | 3.19 | 3.27 | 3.07 | qfq | 5,315,961 | 17,222,403 | 2.51% |
| 2024-09-18 | 3.21 | 3.23 | 3.16 | 3.19 | 3.00 | qfq | 4,339,973 | 13,864,872 | -0.93% |
| 2024-09-13 | 3.21 | 3.24 | 3.20 | 3.22 | 3.02 | qfq | 3,292,735 | 10,619,279 | 0.63% |
| 2024-09-12 | 3.21 | 3.24 | 3.19 | 3.20 | 3.01 | qfq | 2,957,840 | 9,530,561 | -0.31% |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.21 | 3.01 | qfq | 3,020,230 | 9,698,733 | -0.93% |
| 2024-09-10 | 3.24 | 3.26 | 3.19 | 3.24 | 3.04 | qfq | 3,642,044 | 11,753,748 | 0.62% |
| 2024-09-09 | 3.26 | 3.27 | 3.22 | 3.22 | 3.02 | qfq | 3,145,120 | 10,193,501 | -1.23% |
| 2024-09-06 | 3.29 | 3.29 | 3.25 | 3.26 | 3.06 | qfq | 3,293,266 | 10,760,587 | -0.61% |
| 2024-09-05 | 3.24 | 3.29 | 3.24 | 3.28 | 3.08 | qfq | 3,059,820 | 9,981,761 | 1.23% |
| 2024-09-04 | 3.25 | 3.28 | 3.22 | 3.24 | 3.04 | qfq | 2,742,450 | 8,930,255 | -0.61% |
| 2024-09-03 | 3.26 | 3.28 | 3.24 | 3.26 | 3.06 | qfq | 3,181,280 | 10,384,533 | 0.62% |
| 2024-09-02 | 3.27 | 3.31 | 3.23 | 3.24 | 3.04 | qfq | 5,830,876 | 19,089,227 | -0.61% |
| 2024-08-30 | 3.22 | 3.29 | 3.22 | 3.26 | 3.06 | qfq | 4,476,088 | 14,578,825 | 1.24% |
| 2024-08-29 | 3.24 | 3.25 | 3.22 | 3.22 | 3.02 | qfq | 2,936,920 | 9,495,493 | -0.31% |
| 2024-08-28 | 3.20 | 3.26 | 3.19 | 3.23 | 3.03 | qfq | 4,733,419 | 15,302,445 | 0.94% |
| 2024-08-27 | 3.21 | 3.21 | 3.17 | 3.20 | 3.01 | qfq | 1,739,658 | 5,546,913 | 0.00% |
| 2024-08-26 | 3.18 | 3.21 | 3.15 | 3.20 | 3.01 | qfq | 1,762,440 | 5,619,267 | 0.95% |
| 2024-08-23 | 3.18 | 3.18 | 3.14 | 3.17 | 2.98 | qfq | 2,646,086 | 8,355,109 | -0.31% |
| 2024-08-22 | 3.19 | 3.21 | 3.16 | 3.18 | 2.99 | qfq | 2,052,544 | 6,540,218 | 0.00% |
| 2024-08-21 | 3.19 | 3.21 | 3.16 | 3.18 | 2.99 | qfq | 2,670,900 | 8,504,348 | -0.31% |
| 2024-08-20 | 3.25 | 3.31 | 3.19 | 3.19 | 3.00 | qfq | 6,147,700 | 19,975,253 | -1.85% |
| 2024-08-19 | 3.25 | 3.28 | 3.24 | 3.25 | 3.05 | qfq | 2,315,922 | 7,549,379 | -0.31% |
| 2024-08-16 | 3.28 | 3.29 | 3.25 | 3.26 | 3.06 | qfq | 1,627,300 | 5,310,808 | -0.61% |
| 2024-08-15 | 3.25 | 3.29 | 3.22 | 3.28 | 3.08 | qfq | 2,716,632 | 8,857,108 | 0.92% |
| 2024-08-14 | 3.27 | 3.29 | 3.24 | 3.25 | 3.05 | qfq | 1,510,675 | 4,937,050 | -0.91% |
| 2024-08-13 | 3.27 | 3.29 | 3.25 | 3.28 | 3.08 | qfq | 1,959,640 | 6,407,987 | 0.31% |
| 2024-08-12 | 3.32 | 3.32 | 3.26 | 3.27 | 3.07 | qfq | 2,636,001 | 8,648,039 | -1.21% |
| 2024-08-09 | 3.33 | 3.35 | 3.31 | 3.31 | 3.11 | qfq | 4,603,716 | 15,326,107 | -0.60% |
| 2024-08-08 | 3.29 | 3.34 | 3.29 | 3.33 | 3.13 | qfq | 4,077,822 | 13,531,776 | 0.60% |
| 2024-08-07 | 3.31 | 3.32 | 3.28 | 3.31 | 3.11 | qfq | 2,545,576 | 8,403,859 | 0.00% |
| 2024-08-06 | 3.30 | 3.32 | 3.28 | 3.31 | 3.11 | qfq | 3,408,553 | 11,249,331 | 1.22% |
| 2024-08-05 | 3.33 | 3.36 | 3.26 | 3.27 | 3.07 | qfq | 4,373,711 | 14,524,360 | -1.51% |
| 2024-08-02 | 3.32 | 3.34 | 3.30 | 3.32 | 3.12 | qfq | 3,280,900 | 10,899,960 | -0.30% |
| 2024-08-01 | 3.35 | 3.37 | 3.32 | 3.33 | 3.13 | qfq | 3,916,400 | 13,057,049 | -0.30% |
| 2024-07-31 | 3.32 | 3.38 | 3.31 | 3.34 | 3.14 | qfq | 5,987,656 | 20,013,803 | 0.91% |
| 2024-07-30 | 3.27 | 3.31 | 3.26 | 3.31 | 3.11 | qfq | 2,238,339 | 7,373,938 | 0.91% |
| 2024-07-29 | 3.28 | 3.29 | 3.25 | 3.28 | 3.08 | qfq | 2,759,020 | 9,026,001 | 0.61% |
| 2024-07-26 | 3.27 | 3.28 | 3.25 | 3.26 | 3.06 | qfq | 1,811,371 | 5,911,100 | 0.31% |
| 2024-07-25 | 3.20 | 3.28 | 3.20 | 3.25 | 3.05 | qfq | 3,755,557 | 12,133,805 | 1.56% |
| 2024-07-24 | 3.20 | 3.23 | 3.18 | 3.20 | 3.01 | qfq | 2,350,000 | 7,529,034 | -0.31% |
| 2024-07-23 | 3.24 | 3.27 | 3.21 | 3.21 | 3.01 | qfq | 2,160,522 | 7,001,634 | -0.93% |
| 2024-07-22 | 3.26 | 3.26 | 3.21 | 3.24 | 3.04 | qfq | 2,643,691 | 8,552,959 | -0.61% |
| 2024-07-19 | 3.24 | 3.27 | 3.24 | 3.26 | 3.06 | qfq | 1,605,440 | 5,223,423 | 0.00% |
| 2024-07-18 | 3.26 | 3.28 | 3.22 | 3.26 | 3.06 | qfq | 3,349,007 | 10,881,465 | -0.31% |
| 2024-07-17 | 3.27 | 3.30 | 3.26 | 3.27 | 3.07 | qfq | 1,506,680 | 4,939,770 | 0.00% |
| 2024-07-16 | 3.29 | 3.29 | 3.25 | 3.27 | 3.07 | qfq | 2,935,557 | 9,591,139 | -0.61% |
| 2024-07-15 | 3.29 | 3.30 | 3.26 | 3.29 | 3.09 | qfq | 2,981,620 | 9,792,027 | -0.60% |
| 2024-07-12 | 3.30 | 3.32 | 3.28 | 3.31 | 3.11 | qfq | 2,656,014 | 8,765,929 | 0.30% |
| 2024-07-11 | 3.24 | 3.30 | 3.24 | 3.30 | 3.10 | qfq | 4,341,459 | 14,229,200 | 3.13% |
| 2024-07-10 | 3.22 | 3.24 | 3.19 | 3.20 | 3.01 | qfq | 3,433,626 | 11,017,249 | -0.93% |
| 2024-07-09 | 3.18 | 3.24 | 3.13 | 3.23 | 3.03 | qfq | 4,837,266 | 15,444,848 | 0.94% |
| 2024-07-08 | 3.27 | 3.29 | 3.19 | 3.20 | 3.01 | qfq | 3,174,190 | 10,240,620 | -2.14% |
| 2024-07-05 | 3.25 | 3.29 | 3.24 | 3.27 | 3.07 | qfq | 4,095,500 | 13,396,990 | 0.31% |
| 2024-07-04 | 3.35 | 3.36 | 3.25 | 3.26 | 3.06 | qfq | 4,449,982 | 14,644,840 | -2.10% |
| 2024-07-03 | 3.29 | 3.37 | 3.28 | 3.33 | 3.13 | qfq | 5,526,193 | 18,429,557 | 1.22% |
| 2024-07-02 | 3.28 | 3.32 | 3.27 | 3.29 | 3.09 | qfq | 6,892,073 | 22,646,579 | 0.00% |
| 2024-07-01 | 3.20 | 3.30 | 3.20 | 3.29 | 3.09 | qfq | 5,725,771 | 18,686,470 | 2.17% |
| 2024-06-28 | 3.19 | 3.24 | 3.18 | 3.22 | 3.02 | qfq | 3,551,889 | 11,414,034 | 0.94% |
| 2024-06-27 | 3.20 | 3.22 | 3.17 | 3.19 | 3.00 | qfq | 3,083,461 | 9,845,594 | -0.31% |
| 2024-06-26 | 3.17 | 3.21 | 3.15 | 3.20 | 3.01 | qfq | 3,282,737 | 10,452,124 | 0.95% |
| 2024-06-25 | 3.12 | 3.20 | 3.12 | 3.17 | 2.98 | qfq | 3,742,654 | 11,839,767 | 1.60% |
| 2024-06-24 | 3.20 | 3.20 | 3.11 | 3.12 | 2.93 | qfq | 6,049,567 | 19,003,033 | -2.80% |
| 2024-06-21 | 3.20 | 3.28 | 3.17 | 3.21 | 3.01 | qfq | 5,043,529 | 16,276,055 | 0.94% |
| 2024-06-20 | 3.21 | 3.25 | 3.17 | 3.18 | 2.99 | qfq | 3,726,499 | 11,929,586 | -0.63% |
| 2024-06-19 | 3.22 | 3.24 | 3.20 | 3.20 | 3.01 | qfq | 3,042,660 | 9,780,387 | -0.62% |
| 2024-06-18 | 3.20 | 3.25 | 3.16 | 3.22 | 3.02 | qfq | 6,955,994 | 22,238,688 | 0.94% |
| 2024-06-17 | 3.31 | 3.31 | 3.14 | 3.19 | 3.00 | qfq | 11,791,520 | 37,893,475 | -3.04% |
| 2024-06-14 | 3.28 | 3.32 | 3.25 | 3.29 | 3.09 | qfq | 5,659,067 | 18,614,632 | -1.50% |
| 2024-06-13 | 3.41 | 3.41 | 3.33 | 3.34 | 3.05 | qfq | 5,486,300 | 18,388,564 | -2.05% |
| 2024-06-12 | 3.30 | 3.42 | 3.30 | 3.41 | 3.11 | qfq | 5,927,552 | 20,026,037 | 2.40% |
| 2024-06-11 | 3.41 | 3.41 | 3.32 | 3.33 | 3.04 | qfq | 6,823,253 | 22,859,347 | -2.35% |
| 2024-06-07 | 3.27 | 3.43 | 3.27 | 3.41 | 3.11 | qfq | 7,517,471 | 25,338,931 | 4.60% |
| 2024-06-06 | 3.37 | 3.39 | 3.23 | 3.26 | 2.98 | qfq | 8,300,907 | 27,310,244 | -3.26% |
| 2024-06-05 | 3.39 | 3.41 | 3.36 | 3.37 | 3.08 | qfq | 5,381,400 | 18,188,416 | -1.17% |
| 2024-06-04 | 3.39 | 3.41 | 3.35 | 3.41 | 3.11 | qfq | 4,074,100 | 13,792,512 | 0.00% |
| 2024-06-03 | 3.49 | 3.49 | 3.38 | 3.41 | 3.11 | qfq | 5,941,572 | 20,328,734 | -1.73% |
| 2024-05-31 | 3.45 | 3.50 | 3.44 | 3.47 | 3.17 | qfq | 3,736,640 | 12,958,227 | 0.87% |
| 2024-05-30 | 3.46 | 3.50 | 3.44 | 3.44 | 3.14 | qfq | 3,854,493 | 13,344,597 | -1.43% |
| 2024-05-29 | 3.54 | 3.56 | 3.48 | 3.49 | 3.19 | qfq | 3,593,166 | 12,626,467 | -1.13% |
| 2024-05-28 | 3.57 | 3.59 | 3.52 | 3.53 | 3.22 | qfq | 4,276,070 | 15,194,028 | -1.67% |
| 2024-05-27 | 3.59 | 3.63 | 3.55 | 3.59 | 3.28 | qfq | 5,769,749 | 20,622,475 | -0.28% |
| 2024-05-24 | 3.64 | 3.66 | 3.59 | 3.60 | 3.29 | qfq | 4,447,320 | 16,140,995 | -0.83% |
| 2024-05-23 | 3.69 | 3.69 | 3.62 | 3.63 | 3.31 | qfq | 6,078,494 | 22,162,170 | -1.89% |
| 2024-05-22 | 3.68 | 3.72 | 3.66 | 3.70 | 3.38 | qfq | 6,346,340 | 23,440,985 | 1.09% |
| 2024-05-21 | 3.61 | 3.69 | 3.60 | 3.66 | 3.34 | qfq | 8,616,026 | 31,431,679 | 0.83% |
| 2024-05-20 | 3.63 | 3.67 | 3.61 | 3.63 | 3.31 | qfq | 7,228,137 | 26,271,717 | 0.55% |
| 2024-05-17 | 3.56 | 3.61 | 3.53 | 3.61 | 3.30 | qfq | 7,647,746 | 27,327,606 | 1.40% |
| 2024-05-16 | 3.50 | 3.60 | 3.50 | 3.56 | 3.25 | qfq | 8,939,823 | 31,862,754 | 1.42% |
| 2024-05-15 | 3.50 | 3.55 | 3.48 | 3.51 | 3.21 | qfq | 4,953,444 | 17,454,851 | 0.00% |
| 2024-05-14 | 3.50 | 3.54 | 3.48 | 3.51 | 3.21 | qfq | 5,299,078 | 18,611,767 | 0.57% |
| 2024-05-13 | 3.51 | 3.52 | 3.46 | 3.49 | 3.19 | qfq | 6,051,967 | 21,142,087 | -0.85% |
| 2024-05-10 | 3.52 | 3.54 | 3.46 | 3.52 | 3.21 | qfq | 5,444,096 | 19,113,090 | 0.28% |
| 2024-05-09 | 3.47 | 3.52 | 3.46 | 3.51 | 3.21 | qfq | 6,280,189 | 21,947,629 | 1.45% |
| 2024-05-08 | 3.54 | 3.56 | 3.45 | 3.46 | 3.16 | qfq | 7,849,839 | 27,451,128 | -2.26% |
| 2024-05-07 | 3.56 | 3.57 | 3.52 | 3.54 | 3.23 | qfq | 5,066,360 | 17,940,709 | -0.28% |
| 2024-05-06 | 3.56 | 3.58 | 3.53 | 3.55 | 3.24 | qfq | 6,662,300 | 23,676,212 | 1.43% |
| 2024-04-30 | 3.51 | 3.54 | 3.47 | 3.50 | 3.20 | qfq | 4,730,460 | 16,574,816 | -0.57% |
| 2024-04-29 | 3.40 | 3.52 | 3.40 | 3.52 | 3.21 | qfq | 7,928,092 | 27,528,229 | 3.53% |
| 2024-04-26 | 3.38 | 3.41 | 3.35 | 3.40 | 3.10 | qfq | 6,559,070 | 22,187,605 | 0.29% |
| 2024-04-25 | 3.39 | 3.43 | 3.37 | 3.39 | 3.10 | qfq | 4,211,200 | 14,332,836 | -0.29% |
| 2024-04-24 | 3.36 | 3.41 | 3.36 | 3.40 | 3.10 | qfq | 3,126,362 | 10,591,255 | 0.59% |
| 2024-04-23 | 3.34 | 3.40 | 3.34 | 3.38 | 3.09 | qfq | 4,253,865 | 14,347,178 | 0.60% |
| 2024-04-22 | 3.41 | 3.44 | 3.34 | 3.36 | 3.07 | qfq | 4,981,943 | 16,847,728 | -1.47% |
| 2024-04-19 | 3.41 | 3.48 | 3.39 | 3.41 | 3.11 | qfq | 5,340,050 | 18,285,031 | -1.16% |
| 2024-04-18 | 3.55 | 3.56 | 3.44 | 3.45 | 3.15 | qfq | 7,469,487 | 26,054,801 | -2.54% |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.54 | 3.23 | qfq | 7,307,830 | 25,481,475 | 5.36% |
| 2024-04-16 | 3.51 | 3.51 | 3.35 | 3.36 | 3.07 | qfq | 9,135,866 | 31,082,057 | -4.00% |
| 2024-04-15 | 3.63 | 3.63 | 3.46 | 3.50 | 3.20 | qfq | 8,934,928 | 31,427,317 | -2.78% |
| 2024-04-12 | 3.65 | 3.69 | 3.59 | 3.60 | 3.29 | qfq | 4,149,950 | 15,110,704 | -1.37% |
| 2024-04-11 | 3.65 | 3.71 | 3.63 | 3.65 | 3.33 | qfq | 4,809,529 | 17,651,091 | -0.27% |
| 2024-04-10 | 3.72 | 3.74 | 3.64 | 3.66 | 3.34 | qfq | 5,263,807 | 19,397,175 | -2.14% |
| 2024-04-09 | 3.74 | 3.75 | 3.70 | 3.74 | 3.42 | qfq | 4,079,773 | 15,187,712 | 0.81% |
| 2024-04-08 | 3.77 | 3.80 | 3.71 | 3.71 | 3.39 | qfq | 5,660,414 | 21,270,678 | -1.59% |
| 2024-04-03 | 3.76 | 3.77 | 3.74 | 3.77 | 3.44 | qfq | 3,984,406 | 14,960,352 | 0.27% |
| 2024-04-02 | 3.76 | 3.76 | 3.72 | 3.76 | 3.43 | qfq | 3,923,926 | 14,697,525 | 0.27% |
| 2024-04-01 | 3.72 | 3.78 | 3.71 | 3.75 | 3.42 | qfq | 4,711,900 | 17,643,335 | 1.35% |
| 2024-03-29 | 3.68 | 3.71 | 3.67 | 3.70 | 3.38 | qfq | 3,502,704 | 12,930,641 | 0.54% |
| 2024-03-28 | 3.70 | 3.74 | 3.67 | 3.68 | 3.36 | qfq | 5,822,098 | 21,585,361 | -0.27% |
| 2024-03-27 | 3.71 | 3.80 | 3.68 | 3.69 | 3.37 | qfq | 7,495,958 | 27,972,456 | -0.54% |
| 2024-03-26 | 3.70 | 3.73 | 3.66 | 3.71 | 3.39 | qfq | 5,693,380 | 21,006,086 | 0.82% |
| 2024-03-25 | 3.73 | 3.75 | 3.68 | 3.68 | 3.36 | qfq | 5,265,400 | 19,569,547 | -1.34% |
| 2024-03-22 | 3.77 | 3.78 | 3.71 | 3.73 | 3.41 | qfq | 5,924,481 | 22,141,038 | -1.32% |
| 2024-03-21 | 3.76 | 3.79 | 3.73 | 3.78 | 3.45 | qfq | 6,043,217 | 22,771,654 | 0.80% |
| 2024-03-20 | 3.72 | 3.75 | 3.69 | 3.75 | 3.42 | qfq | 4,526,732 | 16,874,566 | 0.81% |
| 2024-03-19 | 3.72 | 3.75 | 3.69 | 3.72 | 3.40 | qfq | 5,775,280 | 21,482,557 | 0.00% |
| 2024-03-18 | 3.70 | 3.75 | 3.66 | 3.72 | 3.40 | qfq | 8,704,796 | 32,143,186 | 0.00% |
| 2024-03-15 | 3.66 | 3.72 | 3.64 | 3.72 | 3.40 | qfq | 6,309,460 | 23,237,855 | 1.36% |
| 2024-03-14 | 3.65 | 3.70 | 3.63 | 3.67 | 3.35 | qfq | 6,471,511 | 23,718,655 | 1.10% |
| 2024-03-13 | 3.69 | 3.69 | 3.62 | 3.63 | 3.31 | qfq | 7,648,820 | 27,816,272 | -1.89% |
| 2024-03-12 | 3.72 | 3.74 | 3.63 | 3.70 | 3.38 | qfq | 7,597,182 | 27,881,738 | 0.27% |
| 2024-03-11 | 3.54 | 3.71 | 3.53 | 3.69 | 3.37 | qfq | 9,393,131 | 34,202,023 | 3.94% |
| 2024-03-08 | 3.55 | 3.60 | 3.48 | 3.55 | 3.24 | qfq | 10,957,360 | 38,710,799 | 0.00% |
| 2024-03-07 | 3.59 | 3.65 | 3.54 | 3.55 | 3.24 | qfq | 12,333,694 | 44,304,455 | -1.66% |
| 2024-03-06 | 3.62 | 3.66 | 3.57 | 3.61 | 3.30 | qfq | 8,966,441 | 32,509,282 | -1.10% |
| 2024-03-05 | 3.69 | 3.70 | 3.62 | 3.65 | 3.33 | qfq | 5,316,081 | 19,412,856 | -1.88% |
| 2024-03-04 | 3.67 | 3.73 | 3.62 | 3.72 | 3.40 | qfq | 7,249,320 | 26,619,083 | 1.09% |
| 2024-03-01 | 3.66 | 3.70 | 3.63 | 3.68 | 3.36 | qfq | 6,968,045 | 25,506,967 | 0.82% |
| 2024-02-29 | 3.58 | 3.66 | 3.55 | 3.65 | 3.33 | qfq | 7,082,056 | 25,692,350 | 1.67% |
| 2024-02-28 | 3.71 | 3.77 | 3.59 | 3.59 | 3.28 | qfq | 12,836,320 | 47,196,435 | -3.49% |
| 2024-02-27 | 3.73 | 3.75 | 3.68 | 3.72 | 3.40 | qfq | 6,432,224 | 23,869,787 | -0.53% |
| 2024-02-26 | 3.76 | 3.82 | 3.71 | 3.74 | 3.42 | qfq | 6,817,834 | 25,600,467 | -0.53% |
| 2024-02-23 | 3.70 | 3.79 | 3.66 | 3.76 | 3.43 | qfq | 9,073,037 | 33,782,283 | 1.62% |
| 2024-02-22 | 3.67 | 3.71 | 3.66 | 3.70 | 3.38 | qfq | 7,455,050 | 27,490,977 | 0.27% |
| 2024-02-21 | 3.63 | 3.70 | 3.62 | 3.69 | 3.37 | qfq | 11,042,910 | 40,590,932 | 0.54% |
| 2024-02-20 | 3.51 | 3.68 | 3.45 | 3.67 | 3.35 | qfq | 16,841,984 | 61,023,650 | 3.67% |
| 2024-02-19 | 3.40 | 3.61 | 3.39 | 3.54 | 3.23 | qfq | 15,443,148 | 54,491,805 | 4.73% |
| 2024-02-08 | 3.16 | 3.38 | 3.11 | 3.38 | 3.09 | qfq | 12,583,838 | 40,847,083 | 7.99% |
| 2024-02-07 | 3.19 | 3.24 | 3.09 | 3.13 | 2.86 | qfq | 11,509,335 | 36,335,588 | -2.19% |
| 2024-02-06 | 3.00 | 3.26 | 2.94 | 3.20 | 2.92 | qfq | 12,235,034 | 37,881,280 | 4.58% |
| 2024-02-05 | 3.35 | 3.35 | 3.02 | 3.06 | 2.79 | qfq | 17,140,450 | 53,345,228 | -8.93% |
| 2024-02-02 | 3.51 | 3.60 | 3.25 | 3.36 | 3.07 | qfq | 11,994,590 | 41,139,277 | -4.27% |
| 2024-02-01 | 3.60 | 3.61 | 3.45 | 3.51 | 3.21 | qfq | 9,916,200 | 34,919,793 | -1.96% |
| 2024-01-31 | 3.70 | 3.73 | 3.57 | 3.58 | 3.27 | qfq | 8,623,380 | 31,472,647 | -3.50% |
| 2024-01-30 | 3.82 | 3.85 | 3.71 | 3.71 | 3.39 | qfq | 7,098,427 | 26,844,578 | -3.39% |
| 2024-01-29 | 3.92 | 3.94 | 3.82 | 3.84 | 3.51 | qfq | 8,910,129 | 34,475,075 | -2.04% |
| 2024-01-26 | 3.90 | 3.95 | 3.88 | 3.92 | 3.58 | qfq | 5,626,254 | 22,045,944 | 0.26% |
| 2024-01-25 | 3.79 | 3.91 | 3.76 | 3.91 | 3.57 | qfq | 6,970,506 | 26,926,699 | 3.71% |
| 2024-01-24 | 3.70 | 3.79 | 3.62 | 3.77 | 3.44 | qfq | 8,739,327 | 32,523,059 | 3.29% |
| 2024-01-23 | 3.65 | 3.68 | 3.55 | 3.65 | 3.33 | qfq | 8,526,306 | 30,812,542 | 0.00% |
| 2024-01-22 | 3.85 | 3.87 | 3.61 | 3.65 | 3.33 | qfq | 7,257,632 | 27,167,519 | -5.44% |
| 2024-01-19 | 3.83 | 3.91 | 3.81 | 3.86 | 3.52 | qfq | 5,431,839 | 21,002,492 | 0.52% |
| 2024-01-18 | 3.94 | 3.95 | 3.75 | 3.84 | 3.51 | qfq | 8,055,472 | 30,796,925 | -2.78% |
| 2024-01-17 | 3.99 | 4.02 | 3.95 | 3.95 | 3.61 | qfq | 4,000,330 | 15,952,166 | -1.25% |
| 2024-01-16 | 4.04 | 4.04 | 3.97 | 4.00 | 3.65 | qfq | 4,630,800 | 18,547,507 | -0.99% |
| 2024-01-15 | 4.00 | 4.05 | 3.99 | 4.04 | 3.69 | qfq | 4,902,486 | 19,762,039 | 0.75% |
| 2024-01-12 | 4.01 | 4.06 | 4.00 | 4.01 | 3.66 | qfq | 3,416,005 | 13,761,034 | 0.25% |
| 2024-01-11 | 4.02 | 4.03 | 3.99 | 4.00 | 3.65 | qfq | 3,847,621 | 15,416,486 | -0.50% |
| 2024-01-10 | 4.03 | 4.03 | 3.98 | 4.02 | 3.67 | qfq | 3,094,440 | 12,419,236 | 0.25% |
| 2024-01-09 | 3.98 | 4.03 | 3.97 | 4.01 | 3.66 | qfq | 3,955,183 | 15,826,507 | 0.50% |
| 2024-01-08 | 4.04 | 4.04 | 3.98 | 3.99 | 3.64 | qfq | 4,769,980 | 19,101,146 | -1.24% |
| 2024-01-05 | 4.07 | 4.09 | 4.02 | 4.04 | 3.69 | qfq | 5,764,383 | 23,421,413 | -0.74% |
| 2024-01-04 | 4.06 | 4.08 | 4.04 | 4.07 | 3.72 | qfq | 3,350,720 | 13,609,222 | 0.25% |
| 2024-01-03 | 4.02 | 4.08 | 4.02 | 4.06 | 3.71 | qfq | 5,743,926 | 23,310,523 | 0.74% |
| 2024-01-02 | 3.97 | 4.05 | 3.95 | 4.03 | 3.68 | qfq | 7,149,824 | 28,702,242 | 1.51% |
| 2023-12-29 | 3.97 | 3.98 | 3.95 | 3.97 | 3.63 | qfq | 4,319,954 | 17,134,420 | 0.00% |
| 2023-12-28 | 3.94 | 3.98 | 3.91 | 3.97 | 3.63 | qfq | 4,535,630 | 17,938,507 | 0.76% |
| 2023-12-27 | 3.91 | 3.95 | 3.87 | 3.94 | 3.60 | qfq | 7,114,658 | 27,789,876 | 0.51% |
| 2023-12-26 | 3.94 | 3.97 | 3.91 | 3.92 | 3.58 | qfq | 5,374,918 | 21,161,631 | -0.51% |
| 2023-12-25 | 3.97 | 3.98 | 3.92 | 3.94 | 3.60 | qfq | 5,179,839 | 20,432,474 | -0.76% |
| 2023-12-22 | 4.00 | 4.03 | 3.96 | 3.97 | 3.63 | qfq | 6,277,051 | 25,052,875 | -1.00% |
| 2023-12-21 | 3.95 | 4.09 | 3.92 | 4.01 | 3.66 | qfq | 11,441,201 | 45,592,461 | 1.26% |
| 2023-12-20 | 4.02 | 4.03 | 3.95 | 3.96 | 3.62 | qfq | 4,507,157 | 17,953,722 | -1.25% |
| 2023-12-19 | 4.03 | 4.04 | 3.98 | 4.01 | 3.66 | qfq | 5,929,537 | 23,739,316 | -0.25% |
| 2023-12-18 | 4.12 | 4.12 | 4.01 | 4.02 | 3.67 | qfq | 12,079,572 | 48,904,167 | -2.43% |
| 2023-12-15 | 4.06 | 4.13 | 4.06 | 4.12 | 3.76 | qfq | 12,485,058 | 51,166,915 | 1.23% |
| 2023-12-14 | 4.06 | 4.11 | 4.04 | 4.07 | 3.72 | qfq | 11,145,652 | 45,466,691 | 0.49% |
| 2023-12-13 | 4.05 | 4.08 | 4.05 | 4.05 | 3.70 | qfq | 8,004,920 | 32,547,840 | -0.49% |
| 2023-12-12 | 3.99 | 4.07 | 3.97 | 4.07 | 3.72 | qfq | 11,413,302 | 46,003,330 | 2.01% |
| 2023-12-11 | 3.96 | 4.00 | 3.92 | 3.99 | 3.64 | qfq | 12,848,337 | 50,794,524 | 0.00% |
| 2023-12-08 | 4.06 | 4.07 | 3.98 | 3.99 | 3.64 | qfq | 7,387,375 | 29,772,828 | -1.72% |
| 2023-12-07 | 4.03 | 4.08 | 4.02 | 4.06 | 3.71 | qfq | 7,208,600 | 29,159,472 | 0.50% |
| 2023-12-06 | 4.03 | 4.07 | 4.01 | 4.04 | 3.69 | qfq | 6,037,659 | 24,412,529 | 0.50% |
| 2023-12-05 | 4.05 | 4.07 | 4.02 | 4.02 | 3.67 | qfq | 5,361,990 | 21,680,328 | -0.99% |
| 2023-12-04 | 4.07 | 4.08 | 4.03 | 4.06 | 3.71 | qfq | 6,375,560 | 25,829,248 | 0.25% |
| 2023-12-01 | 3.98 | 4.07 | 3.96 | 4.05 | 3.70 | qfq | 9,821,280 | 39,674,457 | 2.02% |
| 2023-11-30 | 3.96 | 3.98 | 3.93 | 3.97 | 3.63 | qfq | 5,663,465 | 22,419,763 | 0.51% |
| 2023-11-29 | 3.96 | 3.98 | 3.94 | 3.95 | 3.61 | qfq | 3,919,800 | 15,522,458 | -0.50% |
| 2023-11-28 | 3.95 | 4.01 | 3.94 | 3.97 | 3.63 | qfq | 5,475,524 | 21,753,290 | 0.25% |
| 2023-11-27 | 4.00 | 4.02 | 3.95 | 3.96 | 3.62 | qfq | 5,175,220 | 20,522,512 | -1.49% |
| 2023-11-24 | 4.02 | 4.03 | 3.99 | 4.02 | 3.67 | qfq | 6,211,742 | 24,921,773 | 0.00% |
| 2023-11-23 | 3.95 | 4.02 | 3.94 | 4.02 | 3.67 | qfq | 5,688,160 | 22,706,400 | 1.26% |
| 2023-11-22 | 3.97 | 4.02 | 3.96 | 3.97 | 3.63 | qfq | 4,785,796 | 19,118,155 | -0.25% |
| 2023-11-21 | 3.94 | 4.00 | 3.94 | 3.98 | 3.63 | qfq | 5,151,520 | 20,509,199 | 0.51% |
| 2023-11-20 | 3.91 | 3.98 | 3.88 | 3.96 | 3.62 | qfq | 5,723,467 | 22,496,048 | 1.28% |
| 2023-11-17 | 3.93 | 3.93 | 3.89 | 3.91 | 3.57 | qfq | 2,947,464 | 11,510,763 | 0.00% |
| 2023-11-16 | 3.93 | 3.94 | 3.90 | 3.91 | 3.57 | qfq | 4,216,764 | 16,536,833 | -0.26% |
| 2023-11-15 | 3.89 | 3.93 | 3.88 | 3.92 | 3.58 | qfq | 4,015,259 | 15,703,141 | 1.29% |
| 2023-11-14 | 3.86 | 3.88 | 3.84 | 3.87 | 3.53 | qfq | 3,792,725 | 14,660,410 | 0.26% |
| 2023-11-13 | 3.86 | 3.87 | 3.82 | 3.86 | 3.52 | qfq | 3,840,719 | 14,770,297 | 0.00% |
| 2023-11-10 | 3.86 | 3.87 | 3.80 | 3.86 | 3.52 | qfq | 4,036,998 | 15,490,297 | -0.26% |
| 2023-11-09 | 3.92 | 3.92 | 3.85 | 3.87 | 3.53 | qfq | 4,037,596 | 15,651,724 | -0.51% |
| 2023-11-08 | 3.95 | 3.95 | 3.87 | 3.89 | 3.55 | qfq | 5,356,629 | 20,934,253 | -1.52% |
| 2023-11-07 | 3.97 | 3.97 | 3.92 | 3.95 | 3.61 | qfq | 4,544,533 | 17,906,591 | -0.25% |
| 2023-11-06 | 3.94 | 3.97 | 3.93 | 3.96 | 3.62 | qfq | 5,850,023 | 23,118,276 | 0.76% |
| 2023-11-03 | 3.92 | 3.96 | 3.91 | 3.93 | 3.59 | qfq | 4,339,082 | 17,064,118 | 0.00% |
| 2023-11-02 | 3.92 | 3.96 | 3.92 | 3.93 | 3.59 | qfq | 3,749,562 | 14,781,719 | -0.25% |
| 2023-11-01 | 3.96 | 3.97 | 3.92 | 3.94 | 3.60 | qfq | 3,239,635 | 12,758,146 | -0.51% |
| 2023-10-31 | 3.93 | 3.99 | 3.93 | 3.96 | 3.62 | qfq | 4,329,749 | 17,163,928 | 0.00% |
| 2023-10-30 | 3.94 | 3.96 | 3.91 | 3.96 | 3.62 | qfq | 3,513,990 | 13,857,703 | 0.76% |
| 2023-10-27 | 3.92 | 3.96 | 3.89 | 3.93 | 3.59 | qfq | 4,313,519 | 16,980,629 | 0.26% |
| 2023-10-26 | 3.92 | 3.94 | 3.90 | 3.92 | 3.58 | qfq | 3,330,403 | 13,048,561 | -0.51% |
| 2023-10-25 | 3.90 | 3.97 | 3.88 | 3.94 | 3.60 | qfq | 4,431,536 | 17,459,391 | 1.81% |
| 2023-10-24 | 3.81 | 3.88 | 3.77 | 3.87 | 3.53 | qfq | 4,420,438 | 16,987,099 | 2.65% |
| 2023-10-23 | 3.88 | 3.88 | 3.76 | 3.77 | 3.44 | qfq | 4,727,846 | 18,020,223 | -2.84% |
| 2023-10-20 | 3.89 | 3.93 | 3.87 | 3.88 | 3.54 | qfq | 3,551,046 | 13,843,694 | -0.26% |
| 2023-10-19 | 3.94 | 3.98 | 3.89 | 3.89 | 3.55 | qfq | 4,866,739 | 19,135,338 | -1.27% |
| 2023-10-18 | 4.01 | 4.03 | 3.93 | 3.94 | 3.60 | qfq | 4,869,926 | 19,303,487 | -1.99% |
| 2023-10-17 | 4.03 | 4.05 | 4.02 | 4.02 | 3.67 | qfq | 3,764,583 | 15,178,422 | -0.74% |
| 2023-10-16 | 4.06 | 4.08 | 4.02 | 4.05 | 3.70 | qfq | 4,308,221 | 17,426,063 | 0.00% |
| 2023-10-13 | 4.09 | 4.09 | 4.03 | 4.05 | 3.70 | qfq | 3,611,568 | 14,653,766 | -0.98% |
| 2023-10-12 | 4.14 | 4.14 | 4.07 | 4.09 | 3.73 | qfq | 5,667,780 | 23,280,980 | -0.97% |
| 2023-10-11 | 4.12 | 4.19 | 4.12 | 4.13 | 3.77 | qfq | 5,352,360 | 22,143,580 | -0.24% |
| 2023-10-10 | 4.15 | 4.18 | 4.13 | 4.14 | 3.78 | qfq | 4,961,234 | 20,608,018 | 0.24% |
| 2023-10-09 | 4.18 | 4.19 | 4.13 | 4.13 | 3.77 | qfq | 7,356,624 | 30,540,630 | -1.43% |
| 2023-09-28 | 4.20 | 4.21 | 4.17 | 4.19 | 3.83 | qfq | 5,309,137 | 22,229,723 | -0.24% |
| 2023-09-27 | 4.21 | 4.22 | 4.18 | 4.20 | 3.84 | qfq | 3,711,780 | 15,593,996 | -0.24% |
| 2023-09-26 | 4.22 | 4.24 | 4.20 | 4.21 | 3.84 | qfq | 2,880,900 | 12,150,565 | -0.71% |
| 2023-09-25 | 4.24 | 4.27 | 4.21 | 4.24 | 3.87 | qfq | 4,228,300 | 17,892,549 | 0.00% |
| 2023-09-22 | 4.18 | 4.25 | 4.18 | 4.24 | 3.87 | qfq | 3,515,726 | 14,850,245 | 0.71% |
| 2023-09-21 | 4.25 | 4.27 | 4.20 | 4.21 | 3.84 | qfq | 6,484,314 | 27,375,861 | -0.71% |
| 2023-09-20 | 4.29 | 4.29 | 4.24 | 4.24 | 3.87 | qfq | 4,864,818 | 20,740,763 | -1.17% |
| 2023-09-19 | 4.29 | 4.31 | 4.27 | 4.29 | 3.92 | qfq | 5,887,920 | 25,251,826 | 0.00% |
| 2023-09-18 | 4.26 | 4.30 | 4.22 | 4.29 | 3.92 | qfq | 6,548,400 | 27,881,313 | 0.23% |
| 2023-09-15 | 4.22 | 4.29 | 4.22 | 4.28 | 3.91 | qfq | 8,398,010 | 35,840,236 | 1.66% |
| 2023-09-14 | 4.25 | 4.26 | 4.20 | 4.21 | 3.84 | qfq | 4,764,562 | 20,122,488 | -1.17% |
| 2023-09-13 | 4.28 | 4.30 | 4.23 | 4.26 | 3.89 | qfq | 6,294,876 | 26,792,000 | -0.70% |
| 2023-09-12 | 4.34 | 4.36 | 4.28 | 4.29 | 3.92 | qfq | 6,680,800 | 28,834,653 | -1.38% |
| 2023-09-11 | 4.26 | 4.41 | 4.21 | 4.35 | 3.97 | qfq | 10,982,814 | 47,394,840 | 1.87% |
| 2023-09-08 | 4.19 | 4.28 | 4.17 | 4.27 | 3.90 | qfq | 10,136,265 | 43,028,515 | 1.91% |
| 2023-09-07 | 4.24 | 4.25 | 4.18 | 4.19 | 3.83 | qfq | 5,821,042 | 24,576,083 | -1.18% |
| 2023-09-06 | 4.19 | 4.25 | 4.15 | 4.24 | 3.87 | qfq | 6,384,273 | 26,866,653 | 1.44% |
| 2023-09-05 | 4.22 | 4.23 | 4.12 | 4.18 | 3.82 | qfq | 7,481,360 | 31,228,249 | -1.18% |
| 2023-09-04 | 4.20 | 4.25 | 4.19 | 4.23 | 3.86 | qfq | 9,107,716 | 38,385,026 | 0.24% |
| 2023-09-01 | 4.14 | 4.22 | 4.11 | 4.22 | 3.85 | qfq | 8,316,516 | 34,808,262 | 2.43% |
| 2023-08-31 | 4.17 | 4.19 | 4.11 | 4.12 | 3.76 | qfq | 5,997,174 | 24,808,287 | -1.20% |
| 2023-08-30 | 4.21 | 4.24 | 4.14 | 4.17 | 3.81 | qfq | 7,979,256 | 33,318,193 | -1.18% |
| 2023-08-29 | 4.29 | 4.32 | 4.21 | 4.22 | 3.85 | qfq | 9,793,845 | 41,637,791 | -1.17% |
| 2023-08-28 | 4.34 | 4.39 | 4.26 | 4.27 | 3.90 | qfq | 11,435,056 | 49,447,800 | 2.64% |
| 2023-08-25 | 4.22 | 4.28 | 4.16 | 4.16 | 3.80 | qfq | 6,414,235 | 26,972,713 | -1.65% |
| 2023-08-24 | 4.24 | 4.28 | 4.21 | 4.23 | 3.86 | qfq | 3,216,600 | 13,632,443 | -0.24% |
| 2023-08-23 | 4.29 | 4.32 | 4.24 | 4.24 | 3.87 | qfq | 4,078,500 | 17,452,883 | -0.93% |
| 2023-08-22 | 4.30 | 4.31 | 4.23 | 4.28 | 3.91 | qfq | 4,874,589 | 20,774,061 | 0.00% |
| 2023-08-21 | 4.38 | 4.39 | 4.25 | 4.28 | 3.91 | qfq | 5,808,646 | 25,066,290 | -1.15% |
| 2023-08-18 | 4.38 | 4.41 | 4.33 | 4.33 | 3.95 | qfq | 5,825,320 | 25,463,624 | -1.14% |
| 2023-08-17 | 4.37 | 4.39 | 4.35 | 4.38 | 4.00 | qfq | 5,012,613 | 21,923,251 | -0.23% |
| 2023-08-16 | 4.38 | 4.43 | 4.35 | 4.39 | 4.01 | qfq | 6,024,301 | 26,442,824 | -0.23% |
| 2023-08-15 | 4.41 | 4.45 | 4.38 | 4.40 | 4.02 | qfq | 4,923,849 | 21,697,264 | -0.23% |
| 2023-08-14 | 4.32 | 4.43 | 4.30 | 4.41 | 4.03 | qfq | 9,307,830 | 40,620,983 | 1.85% |
| 2023-08-11 | 4.41 | 4.43 | 4.33 | 4.33 | 3.95 | qfq | 5,306,819 | 23,208,425 | -1.81% |
| 2023-08-10 | 4.38 | 4.43 | 4.38 | 4.41 | 4.03 | qfq | 6,055,806 | 26,715,834 | 0.23% |
| 2023-08-09 | 4.45 | 4.46 | 4.39 | 4.40 | 4.02 | qfq | 5,554,460 | 24,565,117 | -1.35% |
| 2023-08-08 | 4.47 | 4.48 | 4.44 | 4.46 | 4.07 | qfq | 4,765,307 | 21,259,348 | 0.00% |
| 2023-08-07 | 4.52 | 4.52 | 4.44 | 4.46 | 4.07 | qfq | 7,303,021 | 32,584,105 | -0.89% |
| 2023-08-04 | 4.53 | 4.56 | 4.49 | 4.50 | 4.11 | qfq | 6,421,100 | 29,036,156 | -0.66% |
| 2023-08-03 | 4.50 | 4.53 | 4.47 | 4.53 | 4.14 | qfq | 8,531,878 | 38,411,622 | 0.44% |
| 2023-08-02 | 4.49 | 4.55 | 4.48 | 4.51 | 4.12 | qfq | 9,131,310 | 41,199,934 | 0.00% |
| 2023-08-01 | 4.49 | 4.55 | 4.46 | 4.51 | 4.12 | qfq | 11,665,612 | 52,623,533 | 0.45% |
| 2023-07-31 | 4.43 | 4.50 | 4.41 | 4.49 | 4.10 | qfq | 8,564,842 | 38,161,327 | 1.58% |
| 2023-07-28 | 4.35 | 4.44 | 4.33 | 4.42 | 4.04 | qfq | 8,247,234 | 36,306,916 | 1.84% |
| 2023-07-27 | 4.38 | 4.39 | 4.33 | 4.34 | 3.96 | qfq | 5,147,095 | 22,433,504 | -0.69% |
| 2023-07-26 | 4.34 | 4.37 | 4.31 | 4.37 | 3.99 | qfq | 5,241,807 | 22,783,474 | 0.92% |
| 2023-07-25 | 4.28 | 4.34 | 4.28 | 4.33 | 3.95 | qfq | 6,587,225 | 28,463,125 | 1.41% |
| 2023-07-24 | 4.28 | 4.29 | 4.22 | 4.27 | 3.90 | qfq | 5,496,604 | 23,468,527 | 0.00% |
| 2023-07-21 | 4.25 | 4.30 | 4.24 | 4.27 | 3.90 | qfq | 5,412,200 | 23,155,366 | 0.71% |
| 2023-07-20 | 4.29 | 4.29 | 4.23 | 4.24 | 3.87 | qfq | 4,534,280 | 19,312,350 | -0.70% |
| 2023-07-19 | 4.26 | 4.27 | 4.23 | 4.27 | 3.90 | qfq | 4,366,920 | 18,574,087 | 0.47% |
| 2023-07-18 | 4.22 | 4.25 | 4.18 | 4.25 | 3.88 | qfq | 5,401,603 | 22,821,267 | 1.43% |
| 2023-07-17 | 4.22 | 4.22 | 4.17 | 4.19 | 3.83 | qfq | 4,331,502 | 18,137,206 | -0.24% |