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
柳钢股份601003.SH
最近收盘价3.522026-07-17
最近交易日2026-07-17
成交量（股）14,271,434
成交额（元）50,856,607
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 3.52 | 3.63 | 3.50 | 3.52 | 3.52 | qfq | 14,271,434 | 50,856,607 | -1.68% |
| 2026-07-16 | 3.59 | 3.64 | 3.48 | 3.58 | 3.58 | qfq | 14,026,840 | 49,701,060 | -0.83% |
| 2026-07-15 | 3.53 | 3.65 | 3.50 | 3.61 | 3.61 | qfq | 17,282,300 | 62,319,895 | 2.27% |
| 2026-07-14 | 3.45 | 3.56 | 3.44 | 3.53 | 3.53 | qfq | 17,117,310 | 60,024,782 | 2.32% |
| 2026-07-13 | 3.44 | 3.47 | 3.37 | 3.45 | 3.45 | qfq | 17,742,667 | 60,764,379 | 1.17% |
| 2026-07-10 | 3.33 | 3.46 | 3.26 | 3.41 | 3.41 | qfq | 19,995,801 | 67,870,921 | 2.40% |
| 2026-07-09 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | qfq | 14,379,160 | 48,132,136 | -2.63% |
| 2026-07-08 | 3.40 | 3.50 | 3.39 | 3.42 | 3.42 | qfq | 12,234,200 | 42,111,092 | 0.00% |
| 2026-07-07 | 3.51 | 3.51 | 3.39 | 3.42 | 3.42 | qfq | 12,782,300 | 43,811,213 | -2.29% |
| 2026-07-06 | 3.47 | 3.51 | 3.43 | 3.50 | 3.50 | qfq | 13,370,405 | 46,473,315 | 0.86% |
| 2026-07-03 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | qfq | 11,600,460 | 40,503,144 | -0.57% |
| 2026-07-02 | 3.44 | 3.54 | 3.42 | 3.49 | 3.49 | qfq | 12,672,661 | 44,264,206 | 1.16% |
| 2026-07-01 | 3.37 | 3.50 | 3.34 | 3.45 | 3.45 | qfq | 15,289,082 | 52,578,705 | 2.37% |
| 2026-06-30 | 3.39 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 12,205,121 | 40,953,178 | -0.59% |
| 2026-06-29 | 3.38 | 3.44 | 3.28 | 3.39 | 3.39 | qfq | 17,256,509 | 58,268,783 | -0.59% |
| 2026-06-26 | 3.49 | 3.50 | 3.38 | 3.41 | 3.41 | qfq | 13,243,980 | 45,181,636 | -2.01% |
| 2026-06-25 | 3.40 | 3.57 | 3.35 | 3.48 | 3.48 | qfq | 18,863,209 | 65,224,544 | 2.05% |
| 2026-06-24 | 3.44 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 13,758,559 | 46,842,461 | -0.58% |
| 2026-06-23 | 3.56 | 3.62 | 3.41 | 3.43 | 3.43 | qfq | 19,591,560 | 68,690,214 | -3.92% |
| 2026-06-22 | 3.53 | 3.58 | 3.46 | 3.57 | 3.57 | qfq | 16,140,389 | 56,786,440 | 0.56% |
| 2026-06-18 | 3.60 | 3.62 | 3.51 | 3.55 | 3.55 | qfq | 12,006,720 | 42,635,269 | -1.66% |
| 2026-06-17 | 3.70 | 3.72 | 3.58 | 3.61 | 3.61 | qfq | 14,032,611 | 50,921,627 | -3.22% |
| 2026-06-16 | 3.63 | 3.76 | 3.57 | 3.73 | 3.73 | qfq | 19,673,600 | 72,668,451 | 1.91% |
| 2026-06-15 | 3.70 | 3.76 | 3.60 | 3.66 | 3.66 | qfq | 20,325,299 | 74,501,511 | 0.27% |
| 2026-06-12 | 3.59 | 3.71 | 3.54 | 3.65 | 3.65 | qfq | 23,717,964 | 86,262,071 | 2.82% |
| 2026-06-11 | 3.58 | 3.62 | 3.44 | 3.55 | 3.55 | qfq | 21,295,900 | 75,196,359 | 1.72% |
| 2026-06-10 | 3.55 | 3.58 | 3.45 | 3.49 | 3.49 | qfq | 23,198,280 | 81,336,883 | -2.24% |
| 2026-06-09 | 3.64 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 14,946,360 | 53,511,225 | -1.92% |
| 2026-06-08 | 3.69 | 3.77 | 3.60 | 3.64 | 3.64 | qfq | 16,878,400 | 62,204,912 | -3.45% |
| 2026-06-05 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | qfq | 18,469,429 | 69,133,874 | -1.82% |
| 2026-06-04 | 3.82 | 3.90 | 3.78 | 3.84 | 3.74 | qfq | 21,381,811 | 82,010,930 | -0.52% |
| 2026-06-03 | 3.84 | 3.91 | 3.77 | 3.86 | 3.76 | qfq | 20,766,660 | 79,577,425 | 0.26% |
| 2026-06-02 | 4.00 | 4.02 | 3.85 | 3.85 | 3.75 | qfq | 19,975,589 | 77,825,790 | -3.27% |
| 2026-06-01 | 4.03 | 4.03 | 3.91 | 3.98 | 3.88 | qfq | 19,723,600 | 78,325,895 | -0.75% |
| 2026-05-29 | 3.96 | 4.06 | 3.94 | 4.01 | 3.91 | qfq | 22,271,805 | 89,598,718 | 1.52% |
| 2026-05-28 | 3.89 | 3.99 | 3.85 | 3.95 | 3.85 | qfq | 18,134,546 | 71,094,971 | 1.80% |
| 2026-05-27 | 3.87 | 3.90 | 3.76 | 3.88 | 3.78 | qfq | 17,765,618 | 68,302,698 | 0.52% |
| 2026-05-26 | 3.78 | 3.87 | 3.72 | 3.86 | 3.76 | qfq | 20,246,200 | 76,990,090 | 2.39% |
| 2026-05-25 | 3.73 | 3.85 | 3.72 | 3.77 | 3.67 | qfq | 16,237,800 | 61,470,294 | 0.53% |
| 2026-05-22 | 3.86 | 3.89 | 3.71 | 3.75 | 3.65 | qfq | 22,809,043 | 85,626,410 | -3.35% |
| 2026-05-21 | 3.90 | 3.99 | 3.87 | 3.88 | 3.78 | qfq | 17,865,415 | 70,023,008 | 0.52% |
| 2026-05-20 | 4.02 | 4.03 | 3.85 | 3.86 | 3.76 | qfq | 17,882,309 | 69,759,585 | -4.46% |
| 2026-05-19 | 4.00 | 4.06 | 3.98 | 4.04 | 3.93 | qfq | 12,417,600 | 49,958,653 | 0.25% |
| 2026-05-18 | 4.12 | 4.12 | 4.00 | 4.03 | 3.93 | qfq | 18,511,881 | 74,537,589 | -1.95% |
| 2026-05-15 | 4.26 | 4.27 | 4.09 | 4.11 | 4.00 | qfq | 18,046,966 | 75,103,955 | -3.07% |
| 2026-05-14 | 4.38 | 4.39 | 4.24 | 4.24 | 4.13 | qfq | 21,246,602 | 91,130,418 | -2.97% |
| 2026-05-13 | 4.40 | 4.45 | 4.36 | 4.37 | 4.26 | qfq | 21,651,054 | 95,111,364 | -1.35% |
| 2026-05-12 | 4.55 | 4.57 | 4.41 | 4.43 | 4.31 | qfq | 40,133,926 | 179,123,619 | -2.42% |
| 2026-05-11 | 4.80 | 4.80 | 4.52 | 4.54 | 4.42 | qfq | 74,070,247 | 342,999,183 | -6.58% |
| 2026-05-08 | 4.78 | 4.86 | 4.51 | 4.86 | 4.73 | qfq | 79,994,389 | 369,764,714 | 6.35% |
| 2026-04-22 | 4.59 | 4.60 | 4.52 | 4.57 | 4.45 | qfq | 7,865,602 | 35,842,106 | -0.44% |
| 2026-04-21 | 4.57 | 4.60 | 4.53 | 4.59 | 4.47 | qfq | 10,847,081 | 49,444,260 | 0.44% |
| 2026-04-20 | 4.60 | 4.68 | 4.56 | 4.57 | 4.45 | qfq | 14,380,700 | 66,196,738 | -1.51% |
| 2026-04-17 | 4.65 | 4.65 | 4.58 | 4.64 | 4.52 | qfq | 9,982,900 | 46,183,023 | 0.22% |
| 2026-04-16 | 4.56 | 4.64 | 4.54 | 4.63 | 4.51 | qfq | 16,006,827 | 73,777,110 | 1.31% |
| 2026-04-15 | 4.64 | 4.67 | 4.56 | 4.57 | 4.45 | qfq | 10,701,010 | 49,271,328 | -1.30% |
| 2026-04-14 | 4.64 | 4.65 | 4.57 | 4.63 | 4.51 | qfq | 11,628,311 | 53,634,452 | 0.87% |
| 2026-04-13 | 4.58 | 4.61 | 4.54 | 4.59 | 4.47 | qfq | 10,161,500 | 46,471,809 | 0.00% |
| 2026-04-10 | 4.61 | 4.68 | 4.58 | 4.59 | 4.47 | qfq | 12,625,349 | 58,385,224 | -0.43% |
| 2026-04-09 | 4.68 | 4.71 | 4.59 | 4.61 | 4.49 | qfq | 13,573,100 | 62,969,616 | -2.12% |
| 2026-04-08 | 4.56 | 4.75 | 4.55 | 4.71 | 4.59 | qfq | 18,005,344 | 84,151,889 | 5.13% |
| 2026-04-07 | 4.53 | 4.54 | 4.42 | 4.48 | 4.36 | qfq | 11,089,284 | 49,545,425 | -0.44% |
| 2026-04-03 | 4.64 | 4.64 | 4.50 | 4.50 | 4.38 | qfq | 9,895,889 | 44,937,942 | -2.81% |
| 2026-04-02 | 4.68 | 4.70 | 4.60 | 4.63 | 4.51 | qfq | 9,929,549 | 46,098,140 | -1.07% |
| 2026-04-01 | 4.66 | 4.72 | 4.63 | 4.68 | 4.56 | qfq | 10,612,189 | 49,602,041 | 1.30% |
| 2026-03-31 | 4.64 | 4.71 | 4.58 | 4.62 | 4.50 | qfq | 15,766,323 | 73,152,140 | 0.00% |
| 2026-03-30 | 4.52 | 4.64 | 4.50 | 4.62 | 4.50 | qfq | 13,825,703 | 63,332,559 | 1.54% |
| 2026-03-27 | 4.45 | 4.56 | 4.42 | 4.55 | 4.43 | qfq | 13,216,360 | 59,853,521 | 0.89% |
| 2026-03-26 | 4.56 | 4.63 | 4.49 | 4.51 | 4.39 | qfq | 12,628,340 | 57,360,935 | -1.10% |
| 2026-03-25 | 4.48 | 4.58 | 4.42 | 4.56 | 4.44 | qfq | 14,795,961 | 66,995,965 | 2.47% |
| 2026-03-24 | 4.39 | 4.46 | 4.31 | 4.45 | 4.33 | qfq | 20,400,684 | 89,842,517 | 3.01% |
| 2026-03-23 | 4.53 | 4.53 | 4.28 | 4.32 | 4.21 | qfq | 23,563,760 | 103,728,389 | -6.70% |
| 2026-03-20 | 4.91 | 4.91 | 4.61 | 4.63 | 4.51 | qfq | 30,401,200 | 143,497,965 | -4.73% |
| 2026-03-19 | 4.95 | 4.98 | 4.83 | 4.86 | 4.73 | qfq | 22,905,583 | 111,790,262 | -2.80% |
| 2026-03-18 | 5.10 | 5.15 | 4.96 | 5.00 | 4.87 | qfq | 22,780,801 | 114,450,428 | -1.77% |
| 2026-03-17 | 5.09 | 5.30 | 5.08 | 5.09 | 4.96 | qfq | 29,169,520 | 151,296,409 | 0.20% |
| 2026-03-16 | 5.36 | 5.40 | 5.06 | 5.08 | 4.95 | qfq | 37,225,900 | 192,395,608 | -5.22% |
| 2026-03-13 | 5.28 | 5.73 | 5.26 | 5.36 | 5.22 | qfq | 42,273,616 | 231,047,086 | 1.32% |
| 2026-03-12 | 5.16 | 5.31 | 5.11 | 5.29 | 5.15 | qfq | 20,375,481 | 106,763,501 | 2.32% |
| 2026-03-11 | 5.25 | 5.26 | 5.11 | 5.17 | 5.04 | qfq | 14,533,310 | 74,971,531 | -0.96% |
| 2026-03-10 | 5.42 | 5.42 | 5.21 | 5.22 | 5.08 | qfq | 20,622,530 | 108,861,704 | -2.43% |
| 2026-03-09 | 5.46 | 5.47 | 5.28 | 5.35 | 5.21 | qfq | 21,563,820 | 115,353,136 | -2.01% |
| 2026-03-06 | 5.42 | 5.48 | 5.33 | 5.46 | 5.32 | qfq | 14,528,513 | 78,841,357 | 0.00% |
| 2026-03-05 | 5.56 | 5.60 | 5.40 | 5.46 | 5.32 | qfq | 22,934,164 | 125,482,772 | -0.73% |
| 2026-03-04 | 5.53 | 5.65 | 5.47 | 5.50 | 5.36 | qfq | 23,427,200 | 129,566,360 | -1.79% |
| 2026-03-03 | 5.66 | 5.78 | 5.58 | 5.60 | 5.45 | qfq | 37,423,815 | 211,433,161 | -1.23% |
| 2026-03-02 | 5.71 | 5.75 | 5.50 | 5.67 | 5.52 | qfq | 40,630,182 | 228,862,884 | -1.56% |
| 2026-02-27 | 5.48 | 5.80 | 5.47 | 5.76 | 5.61 | qfq | 55,576,900 | 315,025,465 | 4.35% |
| 2026-02-26 | 5.36 | 5.60 | 5.30 | 5.52 | 5.38 | qfq | 41,186,173 | 226,308,730 | 2.60% |
| 2026-02-25 | 5.12 | 5.58 | 5.12 | 5.38 | 5.24 | qfq | 44,281,433 | 239,568,779 | 5.28% |
| 2026-02-24 | 5.04 | 5.15 | 5.01 | 5.11 | 4.98 | qfq | 17,686,809 | 90,212,374 | 2.61% |
| 2026-02-13 | 5.19 | 5.19 | 4.97 | 4.98 | 4.85 | qfq | 23,917,141 | 120,253,937 | -4.05% |
| 2026-02-12 | 5.20 | 5.22 | 5.10 | 5.19 | 5.05 | qfq | 15,237,400 | 78,926,194 | -0.19% |
| 2026-02-11 | 5.06 | 5.23 | 5.06 | 5.20 | 5.06 | qfq | 14,860,340 | 76,933,486 | 1.96% |
| 2026-02-10 | 5.14 | 5.14 | 5.03 | 5.10 | 4.97 | qfq | 12,352,620 | 62,841,600 | -0.58% |
| 2026-02-09 | 5.12 | 5.23 | 5.09 | 5.13 | 5.00 | qfq | 15,518,901 | 79,968,591 | 0.79% |
| 2026-02-06 | 5.02 | 5.14 | 4.98 | 5.09 | 4.96 | qfq | 19,279,301 | 98,094,938 | 0.39% |
| 2026-02-05 | 5.10 | 5.17 | 5.04 | 5.07 | 4.94 | qfq | 18,316,340 | 93,295,115 | -0.98% |
| 2026-02-04 | 5.05 | 5.13 | 4.96 | 5.12 | 4.99 | qfq | 27,585,473 | 139,890,287 | 1.39% |
| 2026-02-03 | 4.83 | 5.10 | 4.81 | 5.05 | 4.92 | qfq | 43,830,314 | 215,993,589 | 4.77% |
| 2026-02-02 | 5.28 | 5.30 | 4.82 | 4.82 | 4.69 | qfq | 61,630,234 | 307,429,018 | -10.07% |
| 2026-01-30 | 5.21 | 5.49 | 5.21 | 5.36 | 5.22 | qfq | 35,852,865 | 192,625,652 | -0.56% |
| 2026-01-29 | 5.31 | 5.42 | 5.27 | 5.39 | 5.25 | qfq | 29,563,574 | 158,436,936 | 1.89% |
| 2026-01-28 | 5.20 | 5.33 | 5.10 | 5.29 | 5.15 | qfq | 22,301,500 | 116,832,870 | 1.54% |
| 2026-01-27 | 5.34 | 5.34 | 5.16 | 5.21 | 5.07 | qfq | 20,572,401 | 107,224,018 | -2.07% |
| 2026-01-26 | 5.32 | 5.35 | 5.26 | 5.32 | 5.18 | qfq | 19,746,789 | 104,773,777 | 0.38% |
| 2026-01-23 | 5.27 | 5.35 | 5.21 | 5.30 | 5.16 | qfq | 20,447,560 | 107,685,306 | 0.19% |
| 2026-01-22 | 5.13 | 5.32 | 5.12 | 5.29 | 5.15 | qfq | 28,740,700 | 150,473,703 | 2.72% |
| 2026-01-21 | 5.17 | 5.17 | 5.05 | 5.15 | 5.02 | qfq | 15,911,110 | 81,365,804 | -0.58% |
| 2026-01-20 | 5.07 | 5.18 | 5.05 | 5.18 | 5.05 | qfq | 23,652,700 | 121,096,270 | 2.37% |
| 2026-01-19 | 4.94 | 5.07 | 4.88 | 5.06 | 4.93 | qfq | 17,077,020 | 85,686,437 | 2.64% |
| 2026-01-16 | 5.03 | 5.06 | 4.93 | 4.93 | 4.80 | qfq | 13,006,503 | 64,768,696 | -1.79% |
| 2026-01-15 | 5.00 | 5.06 | 4.98 | 5.02 | 4.89 | qfq | 14,567,723 | 73,034,670 | -0.59% |
| 2026-01-14 | 5.19 | 5.26 | 4.99 | 5.05 | 4.92 | qfq | 32,837,664 | 167,157,764 | -1.56% |
| 2026-01-13 | 5.12 | 5.16 | 5.06 | 5.13 | 5.00 | qfq | 22,331,169 | 114,360,196 | 0.59% |
| 2026-01-12 | 5.05 | 5.12 | 5.03 | 5.10 | 4.97 | qfq | 19,560,449 | 99,552,899 | 0.79% |
| 2026-01-09 | 5.10 | 5.15 | 5.02 | 5.06 | 4.93 | qfq | 16,685,148 | 84,526,346 | -0.78% |
| 2026-01-08 | 5.05 | 5.14 | 5.00 | 5.10 | 4.97 | qfq | 15,897,802 | 80,746,007 | 0.59% |
| 2026-01-07 | 5.04 | 5.08 | 5.00 | 5.07 | 4.94 | qfq | 17,606,415 | 88,808,440 | 0.60% |
| 2026-01-06 | 5.04 | 5.06 | 5.00 | 5.04 | 4.91 | qfq | 16,096,715 | 80,996,229 | 0.00% |
| 2026-01-05 | 5.04 | 5.07 | 4.98 | 5.04 | 4.91 | qfq | 13,664,839 | 68,566,465 | 0.20% |
| 2025-12-31 | 5.03 | 5.06 | 4.97 | 5.03 | 4.90 | qfq | 8,522,760 | 42,687,210 | 0.40% |
| 2025-12-30 | 5.03 | 5.09 | 4.97 | 5.01 | 4.88 | qfq | 9,104,101 | 45,828,052 | -0.79% |
| 2025-12-29 | 5.04 | 5.10 | 5.01 | 5.05 | 4.92 | qfq | 11,680,060 | 59,164,891 | 0.20% |
| 2025-12-26 | 5.04 | 5.10 | 5.01 | 5.04 | 4.91 | qfq | 10,647,560 | 53,822,413 | 0.00% |
| 2025-12-25 | 5.01 | 5.06 | 4.96 | 5.04 | 4.91 | qfq | 10,071,980 | 50,565,321 | 1.00% |
| 2025-12-24 | 4.98 | 5.02 | 4.94 | 4.99 | 4.86 | qfq | 9,317,600 | 46,489,553 | 0.20% |
| 2025-12-23 | 5.05 | 5.05 | 4.96 | 4.98 | 4.85 | qfq | 10,375,661 | 51,908,107 | -1.39% |
| 2025-12-22 | 5.05 | 5.12 | 5.04 | 5.05 | 4.92 | qfq | 11,198,400 | 56,835,011 | 0.60% |
| 2025-12-19 | 4.97 | 5.03 | 4.93 | 5.02 | 4.89 | qfq | 15,448,118 | 77,191,207 | 1.83% |
| 2025-12-18 | 4.88 | 4.99 | 4.87 | 4.93 | 4.80 | qfq | 9,209,001 | 45,569,665 | 0.41% |
| 2025-12-17 | 4.86 | 4.93 | 4.80 | 4.91 | 4.78 | qfq | 10,226,298 | 49,751,229 | 0.82% |
| 2025-12-16 | 4.93 | 5.00 | 4.85 | 4.87 | 4.74 | qfq | 12,918,280 | 63,234,625 | -1.81% |
| 2025-12-15 | 4.85 | 5.04 | 4.84 | 4.96 | 4.83 | qfq | 20,217,411 | 100,636,628 | 1.85% |
| 2025-12-12 | 4.88 | 4.90 | 4.82 | 4.87 | 4.74 | qfq | 18,082,954 | 87,943,508 | 0.00% |
| 2025-12-11 | 4.91 | 4.96 | 4.86 | 4.87 | 4.74 | qfq | 10,859,090 | 52,996,839 | -1.81% |
| 2025-12-10 | 4.81 | 4.97 | 4.80 | 4.96 | 4.83 | qfq | 19,796,305 | 97,387,261 | 3.12% |
| 2025-12-09 | 4.93 | 4.96 | 4.80 | 4.81 | 4.68 | qfq | 16,043,815 | 77,967,420 | -3.02% |
| 2025-12-08 | 5.00 | 5.04 | 4.94 | 4.96 | 4.83 | qfq | 11,609,785 | 57,740,230 | -0.80% |
| 2025-12-05 | 4.92 | 5.00 | 4.87 | 5.00 | 4.87 | qfq | 11,446,009 | 56,660,419 | 1.83% |
| 2025-12-04 | 4.92 | 4.95 | 4.89 | 4.91 | 4.78 | qfq | 8,343,400 | 41,016,602 | -0.41% |
| 2025-12-03 | 4.99 | 5.01 | 4.91 | 4.93 | 4.80 | qfq | 9,806,155 | 48,641,710 | -1.40% |
| 2025-12-02 | 5.00 | 5.01 | 4.91 | 5.00 | 4.87 | qfq | 11,362,902 | 56,425,359 | 0.20% |
| 2025-12-01 | 4.99 | 5.04 | 4.96 | 4.99 | 4.86 | qfq | 16,182,224 | 80,702,986 | 0.00% |
| 2025-11-28 | 4.94 | 4.99 | 4.91 | 4.99 | 4.86 | qfq | 13,418,610 | 66,508,763 | 1.01% |
| 2025-11-27 | 4.97 | 5.01 | 4.93 | 4.94 | 4.81 | qfq | 11,523,210 | 57,104,698 | -0.40% |
| 2025-11-26 | 5.01 | 5.06 | 4.96 | 4.96 | 4.83 | qfq | 9,774,020 | 48,913,964 | -1.00% |
| 2025-11-25 | 4.96 | 5.06 | 4.94 | 5.01 | 4.88 | qfq | 12,012,540 | 60,239,537 | 1.01% |
| 2025-11-24 | 4.92 | 5.00 | 4.90 | 4.96 | 4.83 | qfq | 12,223,980 | 60,506,813 | 0.20% |
| 2025-11-21 | 5.10 | 5.10 | 4.93 | 4.95 | 4.82 | qfq | 19,632,616 | 98,175,829 | -3.32% |
| 2025-11-20 | 5.16 | 5.19 | 5.10 | 5.12 | 4.99 | qfq | 13,469,846 | 69,225,355 | -1.16% |
| 2025-11-19 | 5.23 | 5.26 | 5.12 | 5.18 | 5.05 | qfq | 20,138,180 | 104,340,658 | -0.96% |
| 2025-11-18 | 5.53 | 5.54 | 5.20 | 5.23 | 5.09 | qfq | 31,805,300 | 168,759,876 | -5.60% |
| 2025-11-17 | 5.58 | 5.62 | 5.51 | 5.54 | 5.40 | qfq | 21,920,200 | 122,116,875 | -0.18% |
| 2025-11-14 | 5.47 | 5.60 | 5.46 | 5.55 | 5.41 | qfq | 23,441,541 | 129,577,369 | 0.36% |
| 2025-11-13 | 5.43 | 5.55 | 5.42 | 5.53 | 5.39 | qfq | 23,953,150 | 131,702,387 | 1.28% |
| 2025-11-12 | 5.45 | 5.50 | 5.36 | 5.46 | 5.32 | qfq | 19,379,634 | 105,291,399 | 0.00% |
| 2025-11-11 | 5.41 | 5.49 | 5.35 | 5.46 | 5.32 | qfq | 20,410,364 | 110,928,830 | 0.74% |
| 2025-11-10 | 5.44 | 5.48 | 5.34 | 5.42 | 5.28 | qfq | 21,309,100 | 115,150,287 | -0.18% |
| 2025-11-07 | 5.45 | 5.50 | 5.38 | 5.43 | 5.29 | qfq | 17,800,800 | 96,713,224 | -0.73% |
| 2025-11-06 | 5.39 | 5.48 | 5.34 | 5.47 | 5.33 | qfq | 23,285,571 | 126,232,082 | 1.30% |
| 2025-11-05 | 5.32 | 5.43 | 5.31 | 5.40 | 5.26 | qfq | 25,385,540 | 136,485,617 | -0.37% |
| 2025-11-04 | 5.46 | 5.60 | 5.38 | 5.42 | 5.28 | qfq | 31,340,600 | 171,983,189 | -1.28% |
| 2025-11-03 | 5.43 | 5.53 | 5.36 | 5.49 | 5.35 | qfq | 41,276,360 | 224,799,971 | 1.67% |
| 2025-10-31 | 5.42 | 5.48 | 5.31 | 5.40 | 5.26 | qfq | 48,974,302 | 265,300,666 | -0.37% |
| 2025-10-30 | 5.30 | 5.59 | 5.29 | 5.42 | 5.28 | qfq | 112,186,187 | 611,436,828 | 4.84% |
| 2025-10-29 | 5.12 | 5.18 | 5.06 | 5.17 | 5.04 | qfq | 23,261,409 | 119,107,114 | 1.37% |
| 2025-10-28 | 5.19 | 5.23 | 5.10 | 5.10 | 4.97 | qfq | 25,541,660 | 131,527,074 | -2.11% |
| 2025-10-27 | 5.13 | 5.25 | 5.13 | 5.21 | 5.07 | qfq | 30,591,097 | 159,206,878 | 1.36% |
| 2025-10-24 | 5.34 | 5.49 | 5.12 | 5.14 | 5.01 | qfq | 50,861,718 | 264,922,532 | -3.20% |
| 2025-10-23 | 5.29 | 5.32 | 5.17 | 5.31 | 5.17 | qfq | 20,757,613 | 108,635,307 | 0.19% |
| 2025-10-22 | 5.22 | 5.34 | 5.18 | 5.30 | 5.16 | qfq | 21,404,540 | 113,197,818 | 0.95% |
| 2025-10-21 | 5.19 | 5.28 | 5.14 | 5.25 | 5.11 | qfq | 21,247,678 | 111,110,636 | 1.16% |
| 2025-10-20 | 5.25 | 5.33 | 5.14 | 5.19 | 5.05 | qfq | 38,936,995 | 203,059,126 | -1.70% |
| 2025-10-17 | 5.21 | 5.64 | 5.20 | 5.28 | 5.14 | qfq | 62,119,428 | 334,040,718 | 1.73% |
| 2025-10-16 | 5.39 | 5.40 | 5.18 | 5.19 | 5.05 | qfq | 28,678,380 | 150,471,057 | -4.07% |
| 2025-10-15 | 5.34 | 5.43 | 5.30 | 5.41 | 5.27 | qfq | 21,042,942 | 113,198,783 | 1.31% |
| 2025-10-14 | 5.41 | 5.48 | 5.30 | 5.34 | 5.20 | qfq | 23,667,680 | 127,810,131 | -1.29% |
| 2025-10-13 | 5.27 | 5.42 | 5.21 | 5.41 | 5.27 | qfq | 22,717,336 | 121,162,097 | 0.00% |
| 2025-10-10 | 5.31 | 5.45 | 5.24 | 5.41 | 5.27 | qfq | 27,326,229 | 147,177,710 | 1.88% |
| 2025-10-09 | 5.31 | 5.39 | 5.26 | 5.31 | 5.17 | qfq | 20,689,420 | 109,896,396 | 1.34% |
| 2025-09-30 | 5.24 | 5.29 | 5.20 | 5.24 | 5.10 | qfq | 15,293,040 | 80,108,578 | 0.00% |
| 2025-09-29 | 5.13 | 5.24 | 5.06 | 5.24 | 5.10 | qfq | 25,689,107 | 132,730,686 | 2.14% |
| 2025-09-26 | 5.10 | 5.21 | 5.08 | 5.13 | 5.00 | qfq | 23,010,049 | 118,673,796 | 0.39% |
| 2025-09-25 | 5.19 | 5.23 | 5.11 | 5.11 | 4.98 | qfq | 16,658,900 | 85,809,121 | -1.54% |
| 2025-09-24 | 5.17 | 5.22 | 5.14 | 5.19 | 5.05 | qfq | 15,781,512 | 81,792,983 | 0.00% |
| 2025-09-23 | 5.29 | 5.30 | 5.11 | 5.19 | 5.05 | qfq | 32,097,300 | 165,828,369 | -2.26% |
| 2025-09-22 | 5.55 | 5.55 | 5.18 | 5.31 | 5.17 | qfq | 36,056,763 | 190,880,914 | -0.56% |
| 2025-09-19 | 5.35 | 5.44 | 5.32 | 5.34 | 5.20 | qfq | 26,085,084 | 140,293,891 | 0.00% |
| 2025-09-18 | 5.45 | 5.50 | 5.26 | 5.34 | 5.20 | qfq | 43,221,884 | 232,941,432 | -1.84% |
| 2025-09-17 | 5.52 | 5.54 | 5.42 | 5.44 | 5.30 | qfq | 40,582,241 | 221,033,581 | -2.68% |
| 2025-09-16 | 5.79 | 5.94 | 5.48 | 5.59 | 5.44 | qfq | 66,672,147 | 375,912,559 | -1.41% |
| 2025-09-15 | 5.85 | 5.85 | 5.59 | 5.67 | 5.52 | qfq | 51,618,805 | 293,041,903 | -3.41% |
| 2025-09-12 | 5.70 | 6.02 | 5.66 | 5.87 | 5.72 | qfq | 72,566,561 | 425,344,681 | 2.98% |
| 2025-09-11 | 5.63 | 5.70 | 5.56 | 5.70 | 5.55 | qfq | 19,946,746 | 112,662,307 | 0.71% |
| 2025-09-10 | 5.63 | 5.69 | 5.54 | 5.66 | 5.51 | qfq | 19,881,065 | 111,647,381 | 0.18% |
| 2025-09-09 | 5.70 | 5.77 | 5.61 | 5.65 | 5.50 | qfq | 27,014,840 | 153,609,384 | -1.22% |
| 2025-09-08 | 5.60 | 5.72 | 5.59 | 5.72 | 5.57 | qfq | 23,735,300 | 134,508,911 | 1.78% |
| 2025-09-05 | 5.52 | 5.63 | 5.45 | 5.62 | 5.47 | qfq | 25,845,198 | 143,055,411 | 1.81% |
| 2025-09-04 | 5.62 | 5.65 | 5.44 | 5.52 | 5.38 | qfq | 29,039,890 | 161,782,322 | -1.43% |
| 2025-09-03 | 5.81 | 5.87 | 5.57 | 5.60 | 5.45 | qfq | 29,303,640 | 166,975,683 | -3.11% |
| 2025-09-02 | 5.85 | 5.87 | 5.72 | 5.78 | 5.63 | qfq | 36,325,603 | 210,386,783 | -1.37% |
| 2025-09-01 | 5.80 | 5.86 | 5.70 | 5.86 | 5.71 | qfq | 35,013,837 | 203,428,896 | 1.91% |
| 2025-08-29 | 5.75 | 5.85 | 5.70 | 5.75 | 5.60 | qfq | 30,756,520 | 177,573,161 | -0.69% |
| 2025-08-28 | 5.76 | 5.87 | 5.57 | 5.79 | 5.64 | qfq | 51,691,930 | 294,629,536 | 0.35% |
| 2025-08-27 | 6.03 | 6.03 | 5.77 | 5.77 | 5.62 | qfq | 58,493,067 | 345,710,631 | -4.31% |
| 2025-08-26 | 6.05 | 6.05 | 5.86 | 6.03 | 5.87 | qfq | 48,803,891 | 290,671,726 | 0.67% |
| 2025-08-25 | 5.88 | 6.15 | 5.87 | 5.99 | 5.83 | qfq | 70,913,235 | 427,901,611 | 1.70% |
| 2025-08-22 | 6.01 | 6.03 | 5.82 | 5.89 | 5.74 | qfq | 49,120,910 | 289,217,870 | -1.83% |
| 2025-08-21 | 5.98 | 6.05 | 5.93 | 6.00 | 5.84 | qfq | 50,369,099 | 302,367,001 | 0.67% |
| 2025-08-20 | 5.94 | 6.02 | 5.88 | 5.96 | 5.80 | qfq | 29,188,880 | 173,634,186 | 0.17% |
| 2025-08-19 | 5.95 | 6.05 | 5.91 | 5.95 | 5.80 | qfq | 28,787,212 | 171,667,412 | -0.17% |
| 2025-08-18 | 5.95 | 5.99 | 5.92 | 5.96 | 5.80 | qfq | 29,339,090 | 174,594,089 | 0.85% |
| 2025-08-15 | 5.87 | 5.91 | 5.85 | 5.91 | 5.76 | qfq | 28,601,543 | 168,584,437 | 0.68% |
| 2025-08-14 | 6.01 | 6.04 | 5.87 | 5.87 | 5.72 | qfq | 41,049,170 | 244,099,608 | -2.81% |
| 2025-08-13 | 6.06 | 6.09 | 6.01 | 6.04 | 5.88 | qfq | 39,188,044 | 236,614,681 | -0.33% |
| 2025-08-12 | 6.11 | 6.18 | 6.04 | 6.06 | 5.90 | qfq | 35,794,435 | 217,688,626 | -0.82% |
| 2025-08-11 | 6.17 | 6.27 | 6.07 | 6.11 | 5.95 | qfq | 41,446,384 | 253,556,231 | -0.16% |
| 2025-08-08 | 5.94 | 6.15 | 5.94 | 6.12 | 5.96 | qfq | 65,137,666 | 397,309,079 | 0.99% |
| 2025-08-07 | 6.12 | 6.17 | 5.89 | 6.06 | 5.90 | qfq | 86,362,642 | 517,776,108 | -2.42% |
| 2025-08-06 | 6.20 | 6.40 | 6.16 | 6.21 | 6.05 | qfq | 90,165,146 | 565,382,837 | 1.64% |
| 2025-08-05 | 6.17 | 6.38 | 6.11 | 6.11 | 5.95 | qfq | 86,655,417 | 538,512,324 | -0.65% |
| 2025-08-04 | 6.15 | 6.21 | 6.06 | 6.15 | 5.99 | qfq | 65,653,946 | 401,504,931 | -1.13% |
| 2025-08-01 | 6.28 | 6.44 | 6.18 | 6.22 | 6.06 | qfq | 76,528,671 | 481,952,439 | -1.89% |
| 2025-07-31 | 6.33 | 6.48 | 6.20 | 6.34 | 6.17 | qfq | 110,615,427 | 699,208,361 | -1.71% |
| 2025-07-30 | 6.71 | 6.95 | 6.30 | 6.45 | 6.28 | qfq | 145,905,930 | 976,153,261 | -5.43% |
| 2025-07-29 | 6.73 | 7.03 | 6.48 | 6.82 | 6.64 | qfq | 181,448,015 | 1,220,086,167 | 1.64% |
| 2025-07-28 | 7.06 | 7.12 | 6.65 | 6.71 | 6.54 | qfq | 171,020,659 | 1,165,624,175 | -8.58% |
| 2025-07-25 | 8.15 | 8.19 | 7.34 | 7.34 | 7.15 | qfq | 195,857,835 | 1,486,474,182 | -9.94% |
| 2025-07-24 | 7.41 | 8.30 | 7.12 | 8.15 | 7.94 | qfq | 220,865,966 | 1,755,124,934 | 4.62% |
| 2025-07-23 | 7.90 | 8.15 | 7.60 | 7.79 | 7.59 | qfq | 253,090,475 | 2,009,510,416 | 5.13% |
| 2025-07-22 | 7.00 | 7.41 | 6.86 | 7.41 | 7.22 | qfq | 174,444,393 | 1,246,124,638 | 9.94% |
| 2025-07-21 | 6.31 | 6.74 | 6.31 | 6.74 | 6.56 | qfq | 116,644,145 | 767,932,759 | 9.95% |
| 2025-07-18 | 5.69 | 6.13 | 5.58 | 6.13 | 5.97 | qfq | 240,719,312 | 1,400,706,636 | 10.05% |
| 2025-07-17 | 5.05 | 5.57 | 4.85 | 5.57 | 5.42 | qfq | 155,389,448 | 833,927,714 | 10.08% |
| 2025-07-16 | 5.52 | 5.57 | 5.01 | 5.06 | 4.93 | qfq | 206,098,092 | 1,060,470,442 | -9.16% |
| 2025-07-15 | 5.06 | 5.57 | 5.00 | 5.57 | 5.42 | qfq | 180,287,813 | 992,408,824 | 10.08% |
| 2025-07-14 | 5.12 | 5.37 | 5.02 | 5.06 | 4.93 | qfq | 138,147,442 | 710,476,676 | -5.07% |
| 2025-07-11 | 5.54 | 5.81 | 5.20 | 5.33 | 5.19 | qfq | 194,583,631 | 1,076,764,776 | -5.33% |
| 2025-07-10 | 5.20 | 5.81 | 5.09 | 5.63 | 5.48 | qfq | 226,634,711 | 1,240,318,143 | 5.23% |
| 2025-07-09 | 5.17 | 5.72 | 5.00 | 5.35 | 5.21 | qfq | 258,172,563 | 1,357,761,603 | 2.29% |
| 2025-07-08 | 4.56 | 5.23 | 4.38 | 5.23 | 5.09 | qfq | 251,917,016 | 1,196,833,501 | 10.11% |
| 2025-07-07 | 5.32 | 5.49 | 4.64 | 4.75 | 4.63 | qfq | 235,856,180 | 1,158,891,798 | -7.95% |
| 2025-07-04 | 4.80 | 5.16 | 4.80 | 5.16 | 5.03 | qfq | 114,213,153 | 581,099,611 | 10.02% |
| 2025-07-03 | 4.67 | 4.69 | 4.27 | 4.69 | 4.57 | qfq | 213,874,258 | 973,983,840 | 10.09% |
| 2025-07-02 | 3.90 | 4.26 | 3.81 | 4.26 | 4.15 | qfq | 102,520,340 | 409,830,812 | 10.08% |
| 2025-07-01 | 3.52 | 3.87 | 3.52 | 3.87 | 3.77 | qfq | 34,091,129 | 129,039,411 | 9.94% |
| 2025-06-30 | 3.50 | 3.53 | 3.48 | 3.52 | 3.43 | qfq | 16,494,001 | 57,804,342 | 0.57% |
| 2025-06-27 | 3.50 | 3.51 | 3.46 | 3.50 | 3.41 | qfq | 11,234,200 | 39,226,048 | 0.29% |
| 2025-06-26 | 3.54 | 3.55 | 3.46 | 3.49 | 3.40 | qfq | 10,045,600 | 35,159,260 | -1.41% |
| 2025-06-25 | 3.52 | 3.54 | 3.49 | 3.54 | 3.45 | qfq | 11,547,881 | 40,628,742 | 0.57% |
| 2025-06-24 | 3.57 | 3.57 | 3.45 | 3.52 | 3.43 | qfq | 21,063,120 | 74,309,873 | -1.40% |
| 2025-06-23 | 3.50 | 3.59 | 3.48 | 3.57 | 3.48 | qfq | 11,386,784 | 40,105,778 | 1.71% |
| 2025-06-20 | 3.49 | 3.54 | 3.47 | 3.51 | 3.42 | qfq | 8,195,300 | 28,773,939 | 0.29% |
| 2025-06-19 | 3.57 | 3.60 | 3.47 | 3.50 | 3.41 | qfq | 14,673,580 | 51,719,863 | -2.23% |
| 2025-06-18 | 3.56 | 3.60 | 3.49 | 3.58 | 3.49 | qfq | 12,030,439 | 42,682,350 | 0.56% |
| 2025-06-17 | 3.50 | 3.56 | 3.48 | 3.56 | 3.47 | qfq | 10,043,367 | 35,521,431 | 2.01% |
| 2025-06-16 | 3.48 | 3.53 | 3.46 | 3.49 | 3.40 | qfq | 11,893,860 | 41,651,943 | 0.29% |
| 2025-06-13 | 3.54 | 3.55 | 3.46 | 3.48 | 3.39 | qfq | 7,463,601 | 26,070,387 | -1.97% |
| 2025-06-12 | 3.56 | 3.58 | 3.52 | 3.55 | 3.46 | qfq | 8,171,680 | 29,003,502 | -0.56% |
| 2025-06-11 | 3.50 | 3.60 | 3.48 | 3.57 | 3.48 | qfq | 12,922,080 | 45,936,821 | 2.00% |
| 2025-06-10 | 3.50 | 3.53 | 3.45 | 3.50 | 3.41 | qfq | 7,004,400 | 24,463,406 | 0.00% |
| 2025-06-09 | 3.49 | 3.51 | 3.43 | 3.50 | 3.41 | qfq | 9,578,738 | 33,360,097 | 0.29% |
| 2025-06-06 | 3.45 | 3.52 | 3.44 | 3.49 | 3.40 | qfq | 8,915,700 | 31,087,825 | 1.16% |
| 2025-06-05 | 3.49 | 3.51 | 3.43 | 3.45 | 3.36 | qfq | 8,790,460 | 30,375,845 | -1.43% |
| 2025-06-04 | 3.51 | 3.53 | 3.46 | 3.50 | 3.41 | qfq | 11,973,560 | 41,744,567 | 0.00% |
| 2025-06-03 | 3.55 | 3.56 | 3.41 | 3.50 | 3.41 | qfq | 13,762,823 | 48,023,973 | -1.41% |
| 2025-05-30 | 3.52 | 3.55 | 3.49 | 3.55 | 3.46 | qfq | 7,770,805 | 27,425,113 | 0.85% |
| 2025-05-29 | 3.51 | 3.55 | 3.48 | 3.52 | 3.43 | qfq | 10,019,160 | 35,224,906 | 0.28% |
| 2025-05-28 | 3.60 | 3.60 | 3.49 | 3.51 | 3.42 | qfq | 14,001,325 | 49,410,981 | -2.23% |
| 2025-05-27 | 3.59 | 3.64 | 3.56 | 3.59 | 3.50 | qfq | 12,627,920 | 45,452,145 | 0.28% |
| 2025-05-26 | 3.54 | 3.68 | 3.53 | 3.58 | 3.49 | qfq | 25,302,702 | 91,580,852 | 1.70% |
| 2025-05-23 | 3.58 | 3.62 | 3.51 | 3.52 | 3.43 | qfq | 11,532,880 | 41,053,123 | -1.12% |
| 2025-05-22 | 3.54 | 3.59 | 3.53 | 3.56 | 3.47 | qfq | 12,473,790 | 44,457,868 | 0.56% |
| 2025-05-21 | 3.53 | 3.55 | 3.51 | 3.54 | 3.45 | qfq | 12,827,500 | 45,240,383 | 0.00% |
| 2025-05-20 | 3.54 | 3.56 | 3.48 | 3.54 | 3.45 | qfq | 14,579,400 | 51,461,496 | 0.57% |
| 2025-05-19 | 3.47 | 3.53 | 3.45 | 3.52 | 3.43 | qfq | 16,453,800 | 57,572,340 | 1.44% |
| 2025-05-16 | 3.50 | 3.51 | 3.41 | 3.47 | 3.38 | qfq | 13,452,010 | 46,444,087 | -0.86% |
| 2025-05-15 | 3.50 | 3.52 | 3.47 | 3.50 | 3.41 | qfq | 10,981,941 | 38,401,731 | 0.29% |
| 2025-05-14 | 3.47 | 3.50 | 3.42 | 3.49 | 3.40 | qfq | 13,558,462 | 47,084,549 | 1.16% |
| 2025-05-13 | 3.47 | 3.49 | 3.42 | 3.45 | 3.36 | qfq | 11,928,400 | 41,294,097 | 0.29% |
| 2025-05-12 | 3.42 | 3.49 | 3.37 | 3.44 | 3.35 | qfq | 24,417,520 | 83,956,592 | 1.47% |
| 2025-05-09 | 3.40 | 3.45 | 3.36 | 3.39 | 3.30 | qfq | 18,030,480 | 61,385,357 | 0.00% |
| 2025-05-08 | 3.41 | 3.51 | 3.35 | 3.39 | 3.30 | qfq | 21,589,433 | 74,228,766 | -0.88% |
| 2025-05-07 | 3.39 | 3.43 | 3.34 | 3.42 | 3.33 | qfq | 29,421,097 | 99,597,257 | 1.79% |
| 2025-05-06 | 3.25 | 3.40 | 3.25 | 3.36 | 3.27 | qfq | 40,767,248 | 135,811,885 | 4.35% |
| 2025-04-30 | 3.24 | 3.33 | 3.18 | 3.22 | 3.14 | qfq | 65,287,146 | 212,616,493 | -1.53% |
| 2025-04-29 | 3.27 | 3.27 | 3.24 | 3.27 | 3.18 | qfq | 40,819,938 | 133,477,382 | 10.10% |
| 2025-04-28 | 2.90 | 3.05 | 2.90 | 2.97 | 2.89 | qfq | 18,952,346 | 56,632,631 | 2.41% |
| 2025-04-25 | 2.90 | 2.94 | 2.88 | 2.90 | 2.82 | qfq | 6,560,350 | 19,107,505 | 0.00% |
| 2025-04-24 | 2.87 | 2.95 | 2.86 | 2.90 | 2.82 | qfq | 13,805,300 | 40,183,292 | 1.40% |
| 2025-04-23 | 2.86 | 2.88 | 2.84 | 2.86 | 2.79 | qfq | 6,208,600 | 17,751,709 | 0.35% |
| 2025-04-22 | 2.82 | 2.86 | 2.82 | 2.85 | 2.78 | qfq | 6,106,500 | 17,378,253 | 0.71% |
| 2025-04-21 | 2.83 | 2.88 | 2.82 | 2.83 | 2.76 | qfq | 8,680,200 | 24,667,395 | 0.00% |
| 2025-04-18 | 2.81 | 2.84 | 2.79 | 2.83 | 2.76 | qfq | 6,232,700 | 17,561,736 | 0.71% |
| 2025-04-17 | 2.78 | 2.84 | 2.76 | 2.81 | 2.74 | qfq | 6,872,800 | 19,300,158 | 0.72% |
| 2025-04-16 | 2.81 | 2.82 | 2.75 | 2.79 | 2.72 | qfq | 8,948,000 | 24,925,959 | -0.71% |
| 2025-04-15 | 2.89 | 2.89 | 2.80 | 2.81 | 2.74 | qfq | 9,355,060 | 26,344,417 | -2.77% |
| 2025-04-14 | 2.85 | 2.92 | 2.82 | 2.89 | 2.81 | qfq | 11,584,200 | 33,312,230 | 3.21% |
| 2025-04-11 | 2.77 | 2.88 | 2.77 | 2.80 | 2.73 | qfq | 13,924,420 | 39,338,481 | 0.36% |
| 2025-04-10 | 2.75 | 2.81 | 2.75 | 2.79 | 2.72 | qfq | 11,496,776 | 32,048,071 | 1.82% |
| 2025-04-09 | 2.70 | 2.75 | 2.58 | 2.74 | 2.67 | qfq | 17,280,080 | 46,175,712 | 0.37% |
| 2025-04-08 | 2.78 | 2.79 | 2.67 | 2.73 | 2.66 | qfq | 19,431,159 | 52,870,517 | -1.80% |
| 2025-04-07 | 3.00 | 3.00 | 2.78 | 2.78 | 2.71 | qfq | 18,903,000 | 53,681,079 | -10.03% |
| 2025-04-03 | 3.01 | 3.10 | 3.01 | 3.09 | 3.01 | qfq | 9,634,780 | 29,502,084 | 1.98% |
| 2025-04-02 | 3.07 | 3.10 | 3.01 | 3.03 | 2.95 | qfq | 10,662,900 | 32,500,420 | -0.98% |
| 2025-04-01 | 3.00 | 3.10 | 2.99 | 3.06 | 2.98 | qfq | 14,514,900 | 44,389,653 | 2.34% |
| 2025-03-31 | 3.08 | 3.10 | 2.95 | 2.99 | 2.91 | qfq | 12,188,300 | 36,630,293 | -2.61% |
| 2025-03-28 | 3.16 | 3.17 | 3.05 | 3.07 | 2.99 | qfq | 14,448,400 | 44,530,334 | -2.85% |
| 2025-03-27 | 3.20 | 3.21 | 3.14 | 3.16 | 3.08 | qfq | 10,146,200 | 32,123,542 | -1.56% |
| 2025-03-26 | 3.15 | 3.22 | 3.13 | 3.21 | 3.13 | qfq | 14,759,500 | 47,024,914 | 1.58% |
| 2025-03-25 | 3.13 | 3.20 | 3.11 | 3.16 | 3.08 | qfq | 13,482,300 | 42,424,183 | 0.32% |
| 2025-03-24 | 3.16 | 3.24 | 3.08 | 3.15 | 3.07 | qfq | 19,845,420 | 62,331,474 | -1.25% |
| 2025-03-21 | 3.16 | 3.36 | 3.16 | 3.19 | 3.11 | qfq | 20,612,331 | 66,643,268 | 1.27% |
| 2025-03-20 | 3.13 | 3.20 | 3.11 | 3.15 | 3.07 | qfq | 8,521,000 | 26,857,480 | 0.64% |
| 2025-03-19 | 3.16 | 3.16 | 3.11 | 3.13 | 3.05 | qfq | 5,153,303 | 16,121,950 | -0.63% |
| 2025-03-18 | 3.19 | 3.21 | 3.13 | 3.15 | 3.07 | qfq | 8,101,600 | 25,615,487 | -1.56% |
| 2025-03-17 | 3.20 | 3.25 | 3.17 | 3.20 | 3.12 | qfq | 15,107,978 | 48,445,591 | 0.63% |
| 2025-03-14 | 3.19 | 3.21 | 3.13 | 3.18 | 3.10 | qfq | 9,483,700 | 30,021,322 | -0.31% |
| 2025-03-13 | 3.11 | 3.22 | 3.08 | 3.19 | 3.11 | qfq | 14,660,740 | 45,946,551 | 1.92% |
| 2025-03-12 | 3.17 | 3.19 | 3.11 | 3.13 | 3.05 | qfq | 8,844,400 | 27,726,564 | -1.26% |
| 2025-03-11 | 3.14 | 3.18 | 3.10 | 3.17 | 3.09 | qfq | 10,292,000 | 32,298,283 | 0.32% |
| 2025-03-10 | 3.25 | 3.26 | 3.13 | 3.16 | 3.08 | qfq | 13,401,995 | 42,764,637 | -3.07% |
| 2025-03-07 | 3.13 | 3.32 | 3.13 | 3.26 | 3.18 | qfq | 27,863,257 | 90,850,452 | 4.15% |
| 2025-03-06 | 3.18 | 3.20 | 3.08 | 3.13 | 3.05 | qfq | 15,837,740 | 49,500,197 | -1.57% |
| 2025-03-05 | 3.15 | 3.19 | 3.10 | 3.18 | 3.10 | qfq | 17,319,060 | 54,213,692 | 0.95% |
| 2025-03-04 | 3.14 | 3.22 | 3.13 | 3.15 | 3.07 | qfq | 13,630,720 | 43,080,231 | -0.32% |
| 2025-03-03 | 3.17 | 3.30 | 3.14 | 3.16 | 3.08 | qfq | 26,415,300 | 85,217,149 | 0.00% |
| 2025-02-28 | 3.12 | 3.18 | 3.10 | 3.16 | 3.08 | qfq | 26,515,887 | 83,312,613 | 1.28% |
| 2025-02-27 | 3.10 | 3.20 | 3.03 | 3.12 | 3.04 | qfq | 37,066,762 | 115,715,610 | 0.32% |
| 2025-02-26 | 2.86 | 3.14 | 2.85 | 3.11 | 3.03 | qfq | 62,969,429 | 190,937,236 | 8.74% |
| 2025-02-25 | 2.85 | 2.89 | 2.82 | 2.86 | 2.79 | qfq | 9,107,371 | 26,035,437 | -0.35% |
| 2025-02-24 | 2.86 | 2.89 | 2.82 | 2.87 | 2.80 | qfq | 14,876,595 | 42,547,264 | 0.35% |
| 2025-02-21 | 2.86 | 2.88 | 2.82 | 2.86 | 2.79 | qfq | 13,445,201 | 38,328,488 | 0.70% |
| 2025-02-20 | 2.83 | 2.86 | 2.82 | 2.84 | 2.77 | qfq | 8,326,660 | 23,658,064 | 0.35% |
| 2025-02-19 | 2.82 | 2.84 | 2.81 | 2.83 | 2.76 | qfq | 9,689,300 | 27,367,540 | 0.35% |
| 2025-02-18 | 2.86 | 2.88 | 2.80 | 2.82 | 2.75 | qfq | 20,829,200 | 58,891,472 | -2.08% |
| 2025-02-17 | 2.85 | 2.92 | 2.82 | 2.88 | 2.81 | qfq | 16,908,662 | 48,557,053 | 1.77% |
| 2025-02-14 | 2.93 | 2.93 | 2.82 | 2.83 | 2.76 | qfq | 25,199,437 | 71,795,107 | -3.08% |
| 2025-02-13 | 2.95 | 2.98 | 2.87 | 2.92 | 2.84 | qfq | 27,377,460 | 80,203,841 | -1.02% |
| 2025-02-12 | 2.92 | 3.08 | 2.89 | 2.95 | 2.87 | qfq | 35,909,091 | 106,578,006 | -0.67% |
| 2025-02-11 | 3.02 | 3.15 | 2.93 | 2.97 | 2.89 | qfq | 49,368,897 | 148,029,109 | -4.19% |
| 2025-02-10 | 2.85 | 3.16 | 2.85 | 3.10 | 3.02 | qfq | 52,538,461 | 158,574,758 | 8.01% |
| 2025-02-07 | 2.79 | 2.93 | 2.77 | 2.87 | 2.80 | qfq | 19,512,894 | 55,494,811 | 3.24% |
| 2025-02-06 | 2.76 | 2.81 | 2.74 | 2.78 | 2.71 | qfq | 7,810,161 | 21,628,211 | 1.46% |
| 2025-02-05 | 2.77 | 2.78 | 2.72 | 2.74 | 2.67 | qfq | 8,592,743 | 23,639,136 | -0.72% |
| 2025-01-27 | 2.70 | 2.79 | 2.70 | 2.76 | 2.69 | qfq | 15,449,280 | 42,711,908 | 2.22% |
| 2025-01-24 | 2.66 | 2.71 | 2.63 | 2.70 | 2.63 | qfq | 9,172,942 | 24,480,602 | 1.12% |
| 2025-01-23 | 2.70 | 2.72 | 2.66 | 2.67 | 2.60 | qfq | 5,895,154 | 15,873,594 | 0.00% |
| 2025-01-22 | 2.70 | 2.70 | 2.66 | 2.67 | 2.60 | qfq | 3,860,518 | 10,336,729 | -1.11% |
| 2025-01-21 | 2.74 | 2.74 | 2.69 | 2.70 | 2.63 | qfq | 7,736,640 | 20,980,011 | -1.10% |
| 2025-01-20 | 2.71 | 2.76 | 2.68 | 2.73 | 2.66 | qfq | 8,969,540 | 24,495,120 | 1.11% |
| 2025-01-17 | 2.68 | 2.71 | 2.65 | 2.70 | 2.63 | qfq | 9,233,300 | 24,784,192 | 0.37% |
| 2025-01-16 | 2.66 | 2.71 | 2.66 | 2.69 | 2.62 | qfq | 8,881,364 | 23,891,046 | 1.13% |
| 2025-01-15 | 2.69 | 2.69 | 2.65 | 2.66 | 2.59 | qfq | 6,007,800 | 16,005,426 | -0.75% |
| 2025-01-14 | 2.63 | 2.69 | 2.61 | 2.68 | 2.61 | qfq | 7,475,220 | 19,859,159 | 1.90% |
| 2025-01-13 | 2.61 | 2.63 | 2.57 | 2.63 | 2.56 | qfq | 5,497,000 | 14,360,871 | 0.38% |
| 2025-01-10 | 2.66 | 2.67 | 2.62 | 2.62 | 2.55 | qfq | 7,357,000 | 19,400,275 | -1.50% |
| 2025-01-09 | 2.68 | 2.68 | 2.65 | 2.66 | 2.59 | qfq | 6,298,400 | 16,796,220 | -0.75% |
| 2025-01-08 | 2.72 | 2.72 | 2.64 | 2.68 | 2.61 | qfq | 10,219,210 | 27,390,621 | -1.47% |
| 2025-01-07 | 2.70 | 2.72 | 2.66 | 2.72 | 2.65 | qfq | 6,842,660 | 18,386,500 | 1.12% |
| 2025-01-06 | 2.69 | 2.71 | 2.63 | 2.69 | 2.62 | qfq | 9,925,040 | 26,579,601 | 0.00% |
| 2025-01-03 | 2.71 | 2.75 | 2.68 | 2.69 | 2.62 | qfq | 10,874,140 | 29,456,492 | -1.10% |
| 2025-01-02 | 2.77 | 2.79 | 2.70 | 2.72 | 2.65 | qfq | 13,194,368 | 36,228,360 | -1.45% |
| 2024-12-31 | 2.81 | 2.83 | 2.75 | 2.76 | 2.69 | qfq | 10,925,460 | 30,401,781 | -1.78% |
| 2024-12-30 | 2.85 | 2.86 | 2.78 | 2.81 | 2.74 | qfq | 9,033,623 | 25,325,904 | -1.40% |
| 2024-12-27 | 2.84 | 2.90 | 2.83 | 2.85 | 2.78 | qfq | 14,394,061 | 41,128,379 | 0.35% |
| 2024-12-26 | 2.80 | 2.89 | 2.79 | 2.84 | 2.77 | qfq | 14,678,167 | 41,705,414 | 1.43% |
| 2024-12-25 | 2.83 | 2.84 | 2.77 | 2.80 | 2.73 | qfq | 9,006,380 | 25,108,565 | -1.06% |
| 2024-12-24 | 2.78 | 2.84 | 2.77 | 2.83 | 2.76 | qfq | 12,097,400 | 33,928,792 | 1.43% |
| 2024-12-23 | 2.88 | 2.89 | 2.78 | 2.79 | 2.72 | qfq | 24,077,400 | 68,064,227 | -3.46% |
| 2024-12-20 | 2.92 | 2.95 | 2.87 | 2.89 | 2.81 | qfq | 16,926,560 | 49,027,841 | -1.37% |
| 2024-12-19 | 2.95 | 2.96 | 2.88 | 2.93 | 2.85 | qfq | 18,447,586 | 53,737,294 | -1.01% |
| 2024-12-18 | 2.99 | 3.02 | 2.95 | 2.96 | 2.88 | qfq | 18,655,400 | 55,654,733 | -0.34% |
| 2024-12-17 | 3.04 | 3.07 | 2.95 | 2.97 | 2.89 | qfq | 19,282,271 | 57,638,825 | -2.62% |
| 2024-12-16 | 3.06 | 3.09 | 3.04 | 3.05 | 2.97 | qfq | 10,666,110 | 32,585,162 | -0.33% |
| 2024-12-13 | 3.19 | 3.19 | 3.04 | 3.06 | 2.98 | qfq | 23,061,800 | 71,332,431 | -3.77% |
| 2024-12-12 | 3.19 | 3.20 | 3.14 | 3.18 | 3.10 | qfq | 14,712,200 | 46,666,979 | -0.31% |
| 2024-12-11 | 3.12 | 3.20 | 3.11 | 3.19 | 3.11 | qfq | 21,723,780 | 68,992,886 | 2.57% |
| 2024-12-10 | 3.21 | 3.24 | 3.10 | 3.11 | 3.03 | qfq | 21,912,800 | 69,265,171 | -0.96% |
| 2024-12-09 | 3.15 | 3.21 | 3.10 | 3.14 | 3.06 | qfq | 20,569,490 | 64,787,418 | 0.00% |
| 2024-12-06 | 3.07 | 3.17 | 3.06 | 3.14 | 3.06 | qfq | 23,680,420 | 73,949,652 | 2.28% |
| 2024-12-05 | 3.06 | 3.09 | 3.03 | 3.07 | 2.99 | qfq | 11,080,300 | 33,860,337 | 0.66% |
| 2024-12-04 | 3.08 | 3.10 | 3.04 | 3.05 | 2.97 | qfq | 12,987,100 | 39,884,084 | -1.29% |
| 2024-12-03 | 3.09 | 3.12 | 3.05 | 3.09 | 3.01 | qfq | 12,542,601 | 38,556,541 | -0.32% |
| 2024-12-02 | 3.02 | 3.12 | 2.99 | 3.10 | 3.02 | qfq | 24,387,582 | 74,806,593 | 2.99% |
| 2024-11-29 | 3.06 | 3.08 | 2.98 | 3.01 | 2.93 | qfq | 19,565,200 | 58,912,103 | -1.95% |
| 2024-11-28 | 2.99 | 3.08 | 2.98 | 3.07 | 2.99 | qfq | 15,775,760 | 48,013,241 | 2.33% |
| 2024-11-27 | 3.00 | 3.01 | 2.91 | 3.00 | 2.92 | qfq | 10,653,720 | 31,431,889 | 0.33% |
| 2024-11-26 | 2.96 | 3.07 | 2.95 | 2.99 | 2.91 | qfq | 17,624,159 | 53,159,559 | 1.01% |
| 2024-11-25 | 2.94 | 2.98 | 2.91 | 2.96 | 2.88 | qfq | 9,384,600 | 27,638,322 | 0.68% |
| 2024-11-22 | 3.05 | 3.07 | 2.93 | 2.94 | 2.86 | qfq | 14,140,394 | 42,299,616 | -3.61% |
| 2024-11-21 | 3.06 | 3.08 | 3.02 | 3.05 | 2.97 | qfq | 10,984,700 | 33,421,898 | 0.00% |
| 2024-11-20 | 3.02 | 3.06 | 3.00 | 3.05 | 2.97 | qfq | 9,914,534 | 30,090,318 | 0.66% |
| 2024-11-19 | 3.03 | 3.04 | 2.96 | 3.03 | 2.95 | qfq | 16,814,721 | 50,462,283 | 0.00% |
| 2024-11-18 | 3.03 | 3.13 | 3.01 | 3.03 | 2.95 | qfq | 22,933,245 | 70,551,708 | 1.00% |
| 2024-11-15 | 3.07 | 3.09 | 2.98 | 3.00 | 2.92 | qfq | 15,338,267 | 46,630,965 | -2.60% |
| 2024-11-14 | 3.17 | 3.18 | 3.08 | 3.08 | 3.00 | qfq | 13,198,580 | 41,137,061 | -2.84% |
| 2024-11-13 | 3.14 | 3.20 | 3.12 | 3.17 | 3.09 | qfq | 13,393,321 | 42,276,036 | -0.31% |
| 2024-11-12 | 3.22 | 3.24 | 3.14 | 3.18 | 3.10 | qfq | 16,110,302 | 51,350,941 | -0.31% |
| 2024-11-11 | 3.26 | 3.26 | 3.15 | 3.19 | 3.11 | qfq | 21,043,100 | 67,080,299 | -2.15% |
| 2024-11-08 | 3.35 | 3.37 | 3.23 | 3.26 | 3.18 | qfq | 22,719,259 | 74,372,193 | -1.81% |
| 2024-11-07 | 3.23 | 3.33 | 3.20 | 3.32 | 3.23 | qfq | 26,242,398 | 86,101,295 | 2.47% |
| 2024-11-06 | 3.23 | 3.27 | 3.14 | 3.24 | 3.16 | qfq | 25,769,625 | 82,603,412 | 0.31% |
| 2024-11-05 | 3.15 | 3.24 | 3.13 | 3.23 | 3.15 | qfq | 26,868,318 | 86,035,885 | 3.19% |
| 2024-11-04 | 3.20 | 3.24 | 3.10 | 3.13 | 3.05 | qfq | 28,624,662 | 89,446,867 | -2.80% |
| 2024-11-01 | 3.20 | 3.30 | 3.16 | 3.22 | 3.14 | qfq | 45,054,698 | 146,036,104 | 0.31% |
| 2024-10-31 | 3.10 | 3.25 | 3.07 | 3.21 | 3.13 | qfq | 37,466,346 | 118,908,997 | 2.23% |
| 2024-10-30 | 3.11 | 3.20 | 3.10 | 3.14 | 3.06 | qfq | 36,502,048 | 114,824,976 | -0.32% |
| 2024-10-29 | 3.39 | 3.43 | 3.12 | 3.15 | 3.07 | qfq | 63,369,269 | 204,424,735 | -4.26% |
| 2024-10-28 | 3.03 | 3.29 | 3.03 | 3.29 | 3.20 | qfq | 51,081,218 | 164,602,951 | 10.03% |
| 2024-10-25 | 2.91 | 3.01 | 2.90 | 2.99 | 2.91 | qfq | 19,940,659 | 59,122,639 | 2.40% |
| 2024-10-24 | 2.92 | 2.93 | 2.89 | 2.92 | 2.84 | qfq | 10,429,590 | 30,293,491 | -0.68% |
| 2024-10-23 | 2.91 | 2.97 | 2.90 | 2.94 | 2.86 | qfq | 16,355,515 | 48,004,779 | 1.03% |
| 2024-10-22 | 2.91 | 2.92 | 2.87 | 2.91 | 2.83 | qfq | 14,623,423 | 42,271,635 | 0.00% |
| 2024-10-21 | 2.95 | 2.97 | 2.89 | 2.91 | 2.83 | qfq | 15,863,200 | 46,271,793 | -1.36% |
| 2024-10-18 | 2.98 | 2.98 | 2.89 | 2.95 | 2.87 | qfq | 19,763,714 | 58,015,099 | -0.34% |
| 2024-10-17 | 3.04 | 3.04 | 2.95 | 2.96 | 2.88 | qfq | 11,931,700 | 35,734,047 | -2.31% |
| 2024-10-16 | 2.98 | 3.06 | 2.93 | 3.03 | 2.95 | qfq | 13,550,400 | 40,953,546 | 1.68% |
| 2024-10-15 | 3.05 | 3.06 | 2.98 | 2.98 | 2.90 | qfq | 12,237,221 | 36,933,067 | -2.93% |
| 2024-10-14 | 3.08 | 3.09 | 3.01 | 3.07 | 2.99 | qfq | 16,043,186 | 48,974,811 | 1.32% |
| 2024-10-11 | 3.02 | 3.10 | 3.00 | 3.03 | 2.95 | qfq | 16,199,574 | 49,350,913 | 0.00% |
| 2024-10-10 | 2.99 | 3.10 | 2.93 | 3.03 | 2.95 | qfq | 19,808,970 | 59,767,096 | 1.68% |
| 2024-10-09 | 3.19 | 3.22 | 2.97 | 2.98 | 2.90 | qfq | 31,458,617 | 96,513,133 | -9.42% |
| 2024-10-08 | 3.49 | 3.49 | 3.15 | 3.29 | 3.20 | qfq | 44,256,473 | 146,648,924 | 3.46% |
| 2024-09-30 | 3.12 | 3.21 | 3.02 | 3.18 | 3.10 | qfq | 39,561,329 | 123,774,465 | 7.80% |
| 2024-09-27 | 2.97 | 3.00 | 2.90 | 2.95 | 2.87 | qfq | 18,422,300 | 54,173,722 | 0.00% |
| 2024-09-26 | 2.75 | 2.96 | 2.73 | 2.95 | 2.87 | qfq | 29,959,642 | 86,016,282 | 6.50% |
| 2024-09-25 | 2.75 | 2.92 | 2.74 | 2.77 | 2.70 | qfq | 29,901,756 | 84,320,113 | 2.21% |
| 2024-09-24 | 2.53 | 2.72 | 2.52 | 2.71 | 2.64 | qfq | 27,062,368 | 72,111,196 | 7.11% |
| 2024-09-23 | 2.49 | 2.54 | 2.48 | 2.53 | 2.46 | qfq | 5,779,641 | 14,513,599 | 0.80% |
| 2024-09-20 | 2.54 | 2.54 | 2.49 | 2.51 | 2.44 | qfq | 3,650,940 | 9,156,364 | -0.40% |
| 2024-09-19 | 2.48 | 2.53 | 2.46 | 2.52 | 2.45 | qfq | 6,574,750 | 16,478,696 | 1.61% |
| 2024-09-18 | 2.48 | 2.48 | 2.43 | 2.48 | 2.42 | qfq | 4,955,000 | 12,139,050 | 0.40% |
| 2024-09-13 | 2.49 | 2.50 | 2.44 | 2.47 | 2.41 | qfq | 8,641,180 | 21,344,181 | -0.40% |
| 2024-09-12 | 2.52 | 2.52 | 2.47 | 2.48 | 2.42 | qfq | 7,074,639 | 17,614,763 | -1.20% |
| 2024-09-11 | 2.56 | 2.59 | 2.46 | 2.51 | 2.44 | qfq | 13,536,035 | 34,126,127 | -1.95% |
| 2024-09-10 | 2.71 | 2.72 | 2.55 | 2.56 | 2.49 | qfq | 21,631,864 | 57,426,606 | -4.48% |
| 2024-09-09 | 2.55 | 2.68 | 2.52 | 2.68 | 2.61 | qfq | 15,423,882 | 40,202,047 | 5.10% |
| 2024-09-06 | 2.55 | 2.57 | 2.53 | 2.55 | 2.48 | qfq | 8,218,700 | 20,933,401 | 0.00% |
| 2024-09-05 | 2.66 | 2.66 | 2.54 | 2.55 | 2.48 | qfq | 13,873,400 | 35,958,907 | -3.77% |
| 2024-09-04 | 2.75 | 2.79 | 2.63 | 2.65 | 2.58 | qfq | 20,553,336 | 55,635,683 | -3.28% |
| 2024-09-03 | 2.69 | 2.77 | 2.65 | 2.74 | 2.67 | qfq | 15,514,160 | 42,127,234 | 2.24% |
| 2024-09-02 | 2.61 | 2.70 | 2.60 | 2.68 | 2.61 | qfq | 11,642,980 | 30,850,176 | 2.68% |
| 2024-08-30 | 2.57 | 2.63 | 2.56 | 2.61 | 2.54 | qfq | 6,767,300 | 17,611,350 | 1.56% |
| 2024-08-29 | 2.55 | 2.58 | 2.53 | 2.57 | 2.50 | qfq | 5,074,217 | 12,970,229 | 1.18% |
| 2024-08-28 | 2.52 | 2.57 | 2.52 | 2.54 | 2.47 | qfq | 5,099,083 | 12,989,165 | 0.00% |
| 2024-08-27 | 2.56 | 2.59 | 2.52 | 2.54 | 2.47 | qfq | 6,203,900 | 15,819,689 | 0.00% |
| 2024-08-26 | 2.52 | 2.56 | 2.50 | 2.54 | 2.47 | qfq | 5,126,700 | 12,981,599 | 1.60% |
| 2024-08-23 | 2.52 | 2.52 | 2.48 | 2.50 | 2.43 | qfq | 3,885,012 | 9,699,812 | -0.40% |
| 2024-08-22 | 2.54 | 2.55 | 2.50 | 2.51 | 2.44 | qfq | 3,044,960 | 7,686,657 | -0.79% |
| 2024-08-21 | 2.58 | 2.58 | 2.52 | 2.53 | 2.46 | qfq | 4,699,200 | 11,952,421 | -1.56% |
| 2024-08-20 | 2.62 | 2.63 | 2.56 | 2.57 | 2.50 | qfq | 4,614,900 | 11,905,259 | -1.91% |
| 2024-08-19 | 2.61 | 2.64 | 2.60 | 2.62 | 2.55 | qfq | 3,374,560 | 8,835,797 | 0.38% |
| 2024-08-16 | 2.64 | 2.65 | 2.61 | 2.61 | 2.54 | qfq | 4,287,530 | 11,276,172 | -0.76% |
| 2024-08-15 | 2.66 | 2.66 | 2.61 | 2.63 | 2.56 | qfq | 4,148,700 | 10,924,927 | 0.00% |
| 2024-08-14 | 2.66 | 2.68 | 2.63 | 2.63 | 2.56 | qfq | 3,384,600 | 8,971,471 | -1.87% |
| 2024-08-13 | 2.64 | 2.69 | 2.63 | 2.68 | 2.61 | qfq | 6,365,700 | 16,941,835 | 1.13% |
| 2024-08-12 | 2.67 | 2.68 | 2.63 | 2.65 | 2.58 | qfq | 4,976,847 | 13,213,678 | -0.75% |
| 2024-08-09 | 2.70 | 2.71 | 2.66 | 2.67 | 2.60 | qfq | 4,565,160 | 12,287,931 | -0.37% |
| 2024-08-08 | 2.66 | 2.69 | 2.63 | 2.68 | 2.61 | qfq | 4,408,800 | 11,764,042 | 0.75% |
| 2024-08-07 | 2.69 | 2.69 | 2.66 | 2.66 | 2.59 | qfq | 2,992,000 | 7,993,049 | -0.37% |
| 2024-08-06 | 2.66 | 2.69 | 2.64 | 2.67 | 2.60 | qfq | 4,786,500 | 12,763,683 | 0.38% |
| 2024-08-05 | 2.70 | 2.72 | 2.66 | 2.66 | 2.59 | qfq | 4,927,000 | 13,240,469 | -1.12% |
| 2024-08-02 | 2.69 | 2.73 | 2.67 | 2.69 | 2.62 | qfq | 3,936,040 | 10,645,615 | -0.37% |
| 2024-08-01 | 2.75 | 2.75 | 2.69 | 2.70 | 2.63 | qfq | 6,345,000 | 17,249,435 | -1.10% |
| 2024-07-31 | 2.71 | 2.74 | 2.69 | 2.73 | 2.66 | qfq | 7,158,381 | 19,484,853 | 1.49% |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.69 | 2.62 | qfq | 3,846,940 | 10,353,022 | 0.37% |
| 2024-07-29 | 2.65 | 2.70 | 2.64 | 2.68 | 2.61 | qfq | 4,885,776 | 13,071,194 | 1.13% |
| 2024-07-26 | 2.62 | 2.65 | 2.62 | 2.65 | 2.58 | qfq | 3,839,737 | 10,129,255 | 1.15% |
| 2024-07-25 | 2.63 | 2.63 | 2.59 | 2.62 | 2.55 | qfq | 3,107,500 | 8,122,333 | 0.38% |
| 2024-07-24 | 2.64 | 2.65 | 2.57 | 2.61 | 2.54 | qfq | 7,457,384 | 19,481,102 | -1.51% |
| 2024-07-23 | 2.70 | 2.71 | 2.65 | 2.65 | 2.58 | qfq | 5,420,000 | 14,542,637 | -1.49% |
| 2024-07-22 | 2.75 | 2.75 | 2.65 | 2.69 | 2.62 | qfq | 4,871,300 | 13,069,876 | 1.13% |
| 2024-07-19 | 2.72 | 2.72 | 2.65 | 2.66 | 2.59 | qfq | 5,190,100 | 13,854,515 | -1.12% |
| 2024-07-18 | 2.64 | 2.70 | 2.64 | 2.69 | 2.62 | qfq | 4,017,900 | 10,759,929 | 0.37% |
| 2024-07-17 | 2.73 | 2.75 | 2.67 | 2.68 | 2.61 | qfq | 6,138,610 | 16,586,931 | -1.83% |
| 2024-07-16 | 2.66 | 2.74 | 2.65 | 2.73 | 2.66 | qfq | 7,201,460 | 19,509,474 | 2.25% |
| 2024-07-15 | 2.68 | 2.72 | 2.64 | 2.67 | 2.60 | qfq | 5,989,589 | 15,977,043 | 0.00% |
| 2024-07-12 | 2.76 | 2.78 | 2.67 | 2.67 | 2.60 | qfq | 7,970,800 | 21,513,417 | 2.30% |
| 2024-07-11 | 2.58 | 2.64 | 2.58 | 2.61 | 2.54 | qfq | 4,038,680 | 10,556,551 | 1.56% |
| 2024-07-10 | 2.63 | 2.63 | 2.57 | 2.57 | 2.50 | qfq | 3,840,774 | 9,945,055 | -2.28% |
| 2024-07-09 | 2.62 | 2.65 | 2.57 | 2.63 | 2.56 | qfq | 4,036,500 | 10,564,207 | 0.38% |
| 2024-07-08 | 2.70 | 2.70 | 2.61 | 2.62 | 2.55 | qfq | 3,868,060 | 10,190,161 | -1.87% |
| 2024-07-05 | 2.64 | 2.69 | 2.63 | 2.67 | 2.60 | qfq | 4,511,200 | 12,015,294 | 1.52% |
| 2024-07-04 | 2.73 | 2.73 | 2.63 | 2.63 | 2.56 | qfq | 5,821,401 | 15,568,241 | -1.87% |
| 2024-07-03 | 2.65 | 2.72 | 2.64 | 2.68 | 2.61 | qfq | 6,841,500 | 18,436,577 | 1.13% |
| 2024-07-02 | 2.60 | 2.68 | 2.58 | 2.65 | 2.58 | qfq | 6,411,201 | 16,926,095 | 1.15% |
| 2024-07-01 | 2.53 | 2.62 | 2.53 | 2.62 | 2.55 | qfq | 5,653,826 | 14,621,053 | 3.56% |
| 2024-06-28 | 2.54 | 2.57 | 2.51 | 2.53 | 2.46 | qfq | 3,049,600 | 7,751,587 | -0.39% |
| 2024-06-27 | 2.57 | 2.59 | 2.53 | 2.54 | 2.47 | qfq | 3,568,600 | 9,124,512 | -1.17% |
| 2024-06-26 | 2.54 | 2.59 | 2.50 | 2.57 | 2.50 | qfq | 5,300,781 | 13,462,292 | 1.98% |
| 2024-06-25 | 2.46 | 2.55 | 2.45 | 2.52 | 2.45 | qfq | 7,276,360 | 18,242,227 | 2.44% |
| 2024-06-24 | 2.58 | 2.58 | 2.45 | 2.46 | 2.40 | qfq | 8,332,202 | 20,789,463 | -4.65% |
| 2024-06-21 | 2.58 | 2.60 | 2.55 | 2.58 | 2.51 | qfq | 3,734,900 | 9,613,764 | 0.78% |
| 2024-06-20 | 2.63 | 2.63 | 2.56 | 2.56 | 2.49 | qfq | 5,598,200 | 14,469,868 | -2.29% |
| 2024-06-19 | 2.66 | 2.67 | 2.62 | 2.62 | 2.55 | qfq | 5,718,914 | 15,096,136 | -1.50% |
| 2024-06-18 | 2.65 | 2.67 | 2.64 | 2.66 | 2.59 | qfq | 4,235,800 | 11,247,693 | 0.38% |
| 2024-06-17 | 2.70 | 2.70 | 2.64 | 2.65 | 2.58 | qfq | 5,611,260 | 14,929,462 | -1.85% |
| 2024-06-14 | 2.65 | 2.71 | 2.65 | 2.70 | 2.63 | qfq | 6,686,100 | 17,961,502 | 1.50% |
| 2024-06-13 | 2.70 | 2.70 | 2.65 | 2.66 | 2.59 | qfq | 5,521,400 | 14,720,418 | -1.48% |
| 2024-06-12 | 2.71 | 2.72 | 2.67 | 2.70 | 2.63 | qfq | 6,612,700 | 17,780,734 | 0.00% |
| 2024-06-11 | 2.75 | 2.75 | 2.68 | 2.70 | 2.63 | qfq | 6,583,360 | 17,769,709 | -1.46% |
| 2024-06-07 | 2.73 | 2.76 | 2.70 | 2.74 | 2.67 | qfq | 6,685,280 | 18,305,120 | 1.11% |
| 2024-06-06 | 2.77 | 2.80 | 2.70 | 2.71 | 2.64 | qfq | 10,342,862 | 28,270,572 | -2.87% |
| 2024-06-05 | 2.83 | 2.83 | 2.79 | 2.79 | 2.72 | qfq | 6,990,382 | 19,622,975 | -1.41% |
| 2024-06-04 | 2.81 | 2.84 | 2.78 | 2.83 | 2.76 | qfq | 9,540,424 | 26,825,221 | 0.00% |
| 2024-06-03 | 2.90 | 2.91 | 2.80 | 2.83 | 2.76 | qfq | 16,810,753 | 47,750,358 | -3.08% |
| 2024-05-31 | 3.00 | 3.02 | 2.91 | 2.92 | 2.84 | qfq | 22,546,600 | 66,340,535 | -2.67% |
| 2024-05-30 | 2.93 | 3.20 | 2.93 | 3.00 | 2.92 | qfq | 31,020,421 | 94,523,267 | 3.09% |
| 2024-05-29 | 2.89 | 2.94 | 2.87 | 2.91 | 2.83 | qfq | 7,979,600 | 23,207,715 | 0.69% |
| 2024-05-28 | 2.91 | 2.93 | 2.88 | 2.89 | 2.81 | qfq | 9,440,136 | 27,435,616 | -0.69% |
| 2024-05-27 | 2.95 | 2.96 | 2.88 | 2.91 | 2.83 | qfq | 11,198,536 | 32,612,364 | -0.34% |
| 2024-05-24 | 2.97 | 3.00 | 2.92 | 2.92 | 2.84 | qfq | 11,363,101 | 33,499,011 | -1.68% |
| 2024-05-23 | 3.05 | 3.07 | 2.96 | 2.97 | 2.89 | qfq | 12,800,779 | 38,320,422 | -2.94% |
| 2024-05-22 | 3.01 | 3.08 | 3.01 | 3.06 | 2.98 | qfq | 13,235,600 | 40,469,504 | 1.66% |
| 2024-05-21 | 3.05 | 3.05 | 2.99 | 3.01 | 2.93 | qfq | 10,810,900 | 32,644,171 | -1.31% |
| 2024-05-20 | 3.09 | 3.09 | 3.03 | 3.05 | 2.97 | qfq | 15,646,040 | 47,861,098 | -1.61% |
| 2024-05-17 | 2.99 | 3.10 | 2.97 | 3.10 | 3.02 | qfq | 18,299,138 | 55,673,279 | 3.68% |
| 2024-05-16 | 2.91 | 3.06 | 2.91 | 2.99 | 2.91 | qfq | 17,174,519 | 51,347,585 | 2.75% |
| 2024-05-15 | 2.93 | 2.96 | 2.89 | 2.91 | 2.83 | qfq | 7,869,640 | 23,006,862 | 0.00% |
| 2024-05-14 | 2.91 | 2.94 | 2.90 | 2.91 | 2.83 | qfq | 5,146,440 | 15,023,655 | -0.34% |
| 2024-05-13 | 2.96 | 2.96 | 2.88 | 2.92 | 2.84 | qfq | 6,773,650 | 19,780,559 | -1.02% |
| 2024-05-10 | 2.97 | 2.97 | 2.93 | 2.95 | 2.87 | qfq | 5,843,600 | 17,245,328 | 0.00% |
| 2024-05-09 | 2.96 | 2.98 | 2.93 | 2.95 | 2.87 | qfq | 6,297,140 | 18,633,439 | 0.68% |
| 2024-05-08 | 2.95 | 2.97 | 2.93 | 2.93 | 2.85 | qfq | 5,825,500 | 17,168,127 | -1.01% |
| 2024-05-07 | 2.94 | 2.99 | 2.93 | 2.96 | 2.88 | qfq | 8,911,900 | 26,376,638 | 0.68% |
| 2024-05-06 | 2.93 | 2.98 | 2.92 | 2.94 | 2.86 | qfq | 12,671,640 | 37,400,594 | 0.34% |
| 2024-04-30 | 3.02 | 3.02 | 2.91 | 2.93 | 2.85 | qfq | 14,626,310 | 43,083,739 | -2.98% |
| 2024-04-29 | 2.85 | 3.03 | 2.85 | 3.02 | 2.94 | qfq | 18,952,596 | 56,028,129 | 5.96% |
| 2024-04-26 | 2.80 | 2.86 | 2.76 | 2.85 | 2.78 | qfq | 9,359,108 | 26,298,238 | 2.15% |
| 2024-04-25 | 2.77 | 2.81 | 2.74 | 2.79 | 2.72 | qfq | 6,722,356 | 18,746,463 | 1.09% |
| 2024-04-24 | 2.77 | 2.78 | 2.72 | 2.76 | 2.69 | qfq | 5,638,320 | 15,493,101 | -0.36% |
| 2024-04-23 | 2.81 | 2.81 | 2.74 | 2.77 | 2.70 | qfq | 8,176,001 | 22,596,878 | -1.07% |
| 2024-04-22 | 2.80 | 2.83 | 2.77 | 2.80 | 2.73 | qfq | 7,866,800 | 22,041,526 | 0.00% |
| 2024-04-19 | 2.80 | 2.86 | 2.78 | 2.80 | 2.73 | qfq | 6,904,740 | 19,447,540 | 0.36% |
| 2024-04-18 | 2.82 | 2.83 | 2.78 | 2.79 | 2.72 | qfq | 7,595,024 | 21,240,991 | -0.36% |
| 2024-04-17 | 2.70 | 2.80 | 2.69 | 2.80 | 2.73 | qfq | 11,477,061 | 31,698,503 | 4.48% |
| 2024-04-16 | 2.83 | 2.84 | 2.68 | 2.68 | 2.61 | qfq | 13,299,880 | 36,396,225 | -4.96% |
| 2024-04-15 | 2.89 | 2.93 | 2.77 | 2.82 | 2.75 | qfq | 12,603,254 | 35,727,017 | -3.09% |
| 2024-04-12 | 2.94 | 2.97 | 2.90 | 2.91 | 2.83 | qfq | 8,336,600 | 24,401,940 | -2.02% |
| 2024-04-11 | 2.94 | 3.01 | 2.90 | 2.97 | 2.89 | qfq | 10,404,800 | 30,844,769 | 1.02% |
| 2024-04-10 | 2.99 | 3.00 | 2.90 | 2.94 | 2.86 | qfq | 8,094,900 | 23,884,845 | -1.67% |
| 2024-04-09 | 2.96 | 3.00 | 2.94 | 2.99 | 2.91 | qfq | 9,101,924 | 27,042,365 | 1.01% |
| 2024-04-08 | 3.01 | 3.05 | 2.96 | 2.96 | 2.88 | qfq | 13,721,414 | 41,343,661 | -1.33% |
| 2024-04-03 | 2.99 | 3.02 | 2.96 | 3.00 | 2.92 | qfq | 9,108,515 | 27,277,756 | 0.00% |
| 2024-04-02 | 2.96 | 3.03 | 2.94 | 3.00 | 2.92 | qfq | 12,740,443 | 38,155,440 | 2.04% |
| 2024-04-01 | 2.86 | 2.94 | 2.85 | 2.94 | 2.86 | qfq | 10,434,032 | 30,383,614 | 3.16% |
| 2024-03-29 | 2.84 | 2.86 | 2.83 | 2.85 | 2.78 | qfq | 6,624,680 | 18,850,682 | 0.35% |
| 2024-03-28 | 2.83 | 2.90 | 2.83 | 2.84 | 2.77 | qfq | 7,624,500 | 21,802,160 | 0.00% |
| 2024-03-27 | 2.94 | 2.94 | 2.84 | 2.84 | 2.77 | qfq | 8,592,180 | 24,801,134 | -3.07% |
| 2024-03-26 | 2.95 | 2.97 | 2.87 | 2.93 | 2.85 | qfq | 8,554,960 | 24,969,060 | -0.68% |
| 2024-03-25 | 2.96 | 2.99 | 2.94 | 2.95 | 2.87 | qfq | 5,875,880 | 17,439,179 | -0.67% |
| 2024-03-22 | 3.06 | 3.06 | 2.96 | 2.97 | 2.89 | qfq | 8,062,988 | 24,114,209 | -2.62% |
| 2024-03-21 | 3.03 | 3.06 | 3.01 | 3.05 | 2.97 | qfq | 6,816,800 | 20,710,694 | 0.66% |
| 2024-03-20 | 3.03 | 3.05 | 3.00 | 3.03 | 2.95 | qfq | 5,726,720 | 17,298,935 | 0.00% |
| 2024-03-19 | 3.02 | 3.08 | 3.02 | 3.03 | 2.95 | qfq | 8,856,600 | 27,021,971 | 0.00% |
| 2024-03-18 | 3.04 | 3.06 | 3.00 | 3.03 | 2.95 | qfq | 8,530,510 | 25,767,020 | -0.98% |
| 2024-03-15 | 3.01 | 3.07 | 2.97 | 3.06 | 2.98 | qfq | 8,491,500 | 25,664,005 | 1.66% |
| 2024-03-14 | 3.04 | 3.11 | 3.00 | 3.01 | 2.93 | qfq | 8,890,746 | 27,094,511 | -0.66% |
| 2024-03-13 | 2.98 | 3.05 | 2.95 | 3.03 | 2.95 | qfq | 9,938,236 | 29,903,839 | 1.00% |
| 2024-03-12 | 2.99 | 3.02 | 2.95 | 3.00 | 2.92 | qfq | 6,522,000 | 19,426,118 | 0.00% |
| 2024-03-11 | 2.97 | 3.00 | 2.93 | 3.00 | 2.92 | qfq | 6,765,710 | 20,060,865 | 1.01% |
| 2024-03-08 | 2.98 | 2.99 | 2.93 | 2.97 | 2.89 | qfq | 6,441,300 | 19,045,865 | -0.34% |
| 2024-03-07 | 2.93 | 3.03 | 2.93 | 2.98 | 2.90 | qfq | 11,328,994 | 33,868,987 | 1.71% |
| 2024-03-06 | 2.90 | 2.96 | 2.90 | 2.93 | 2.85 | qfq | 5,561,980 | 16,334,415 | 0.69% |
| 2024-03-05 | 2.93 | 2.96 | 2.90 | 2.91 | 2.83 | qfq | 5,795,600 | 16,916,132 | -1.36% |
| 2024-03-04 | 2.95 | 2.98 | 2.91 | 2.95 | 2.87 | qfq | 6,023,480 | 17,702,909 | 0.00% |
| 2024-03-01 | 2.98 | 2.99 | 2.94 | 2.95 | 2.87 | qfq | 5,513,301 | 16,305,192 | -1.01% |
| 2024-02-29 | 2.94 | 2.98 | 2.93 | 2.98 | 2.90 | qfq | 8,883,618 | 26,267,194 | 0.68% |
| 2024-02-28 | 3.01 | 3.10 | 2.95 | 2.96 | 2.88 | qfq | 13,440,301 | 40,675,667 | -1.99% |
| 2024-02-27 | 2.98 | 3.02 | 2.96 | 3.02 | 2.94 | qfq | 6,250,820 | 18,753,814 | 1.00% |
| 2024-02-26 | 2.99 | 3.02 | 2.96 | 2.99 | 2.91 | qfq | 8,272,723 | 24,748,859 | 0.00% |
| 2024-02-23 | 2.99 | 3.00 | 2.94 | 2.99 | 2.91 | qfq | 6,302,103 | 18,740,586 | 0.34% |
| 2024-02-22 | 2.93 | 2.98 | 2.91 | 2.98 | 2.90 | qfq | 7,819,100 | 23,146,303 | 1.36% |
| 2024-02-21 | 2.92 | 2.99 | 2.88 | 2.94 | 2.86 | qfq | 9,402,120 | 27,793,193 | 0.34% |
| 2024-02-20 | 2.90 | 2.94 | 2.86 | 2.93 | 2.85 | qfq | 9,510,720 | 27,680,430 | 0.34% |
| 2024-02-19 | 2.80 | 2.94 | 2.79 | 2.92 | 2.84 | qfq | 18,000,184 | 51,929,054 | 4.66% |
| 2024-02-08 | 2.73 | 2.79 | 2.62 | 2.79 | 2.72 | qfq | 19,622,856 | 53,036,769 | 2.57% |
| 2024-02-07 | 2.72 | 2.76 | 2.65 | 2.72 | 2.65 | qfq | 17,293,423 | 46,648,387 | 0.00% |
| 2024-02-06 | 2.63 | 2.76 | 2.54 | 2.72 | 2.65 | qfq | 15,312,806 | 40,424,937 | 3.42% |
| 2024-02-05 | 2.76 | 2.79 | 2.57 | 2.63 | 2.56 | qfq | 19,637,740 | 51,911,764 | -6.07% |
| 2024-02-02 | 2.89 | 2.93 | 2.71 | 2.80 | 2.73 | qfq | 13,671,829 | 38,726,964 | -2.44% |
| 2024-02-01 | 2.94 | 2.94 | 2.85 | 2.87 | 2.80 | qfq | 13,106,548 | 37,980,063 | -1.71% |
| 2024-01-31 | 2.98 | 3.02 | 2.90 | 2.92 | 2.84 | qfq | 12,546,516 | 36,939,796 | -2.67% |
| 2024-01-30 | 3.04 | 3.09 | 2.98 | 3.00 | 2.92 | qfq | 9,740,716 | 29,608,603 | -1.96% |
| 2024-01-29 | 3.17 | 3.18 | 3.04 | 3.06 | 2.98 | qfq | 10,286,960 | 31,881,811 | -3.16% |
| 2024-01-26 | 3.06 | 3.17 | 3.06 | 3.16 | 3.08 | qfq | 11,716,035 | 36,697,822 | 2.93% |
| 2024-01-25 | 2.93 | 3.07 | 2.92 | 3.07 | 2.99 | qfq | 13,438,365 | 40,373,425 | 4.78% |
| 2024-01-24 | 2.87 | 2.94 | 2.81 | 2.93 | 2.85 | qfq | 12,538,540 | 36,121,456 | 2.45% |
| 2024-01-23 | 2.82 | 2.89 | 2.75 | 2.86 | 2.79 | qfq | 10,794,628 | 30,547,068 | 1.78% |
| 2024-01-22 | 2.96 | 2.97 | 2.80 | 2.81 | 2.74 | qfq | 12,169,180 | 35,182,453 | -4.75% |
| 2024-01-19 | 2.95 | 3.00 | 2.93 | 2.95 | 2.87 | qfq | 10,587,900 | 31,483,990 | -0.67% |
| 2024-01-18 | 3.00 | 3.02 | 2.88 | 2.97 | 2.89 | qfq | 16,009,680 | 47,036,364 | -1.98% |
| 2024-01-17 | 3.08 | 3.14 | 3.03 | 3.03 | 2.95 | qfq | 8,943,660 | 27,512,950 | -1.94% |
| 2024-01-16 | 3.11 | 3.13 | 3.05 | 3.09 | 3.01 | qfq | 6,520,845 | 20,156,075 | -0.96% |
| 2024-01-15 | 3.14 | 3.16 | 3.11 | 3.12 | 3.04 | qfq | 6,096,400 | 19,099,675 | -0.64% |
| 2024-01-12 | 3.13 | 3.19 | 3.13 | 3.14 | 3.06 | qfq | 5,974,388 | 18,918,673 | -0.32% |
| 2024-01-11 | 3.15 | 3.18 | 3.13 | 3.15 | 3.07 | qfq | 7,845,600 | 24,730,459 | -0.32% |
| 2024-01-10 | 3.18 | 3.20 | 3.14 | 3.16 | 3.08 | qfq | 5,954,437 | 18,863,593 | -0.63% |
| 2024-01-09 | 3.16 | 3.21 | 3.14 | 3.18 | 3.10 | qfq | 5,772,263 | 18,339,329 | 0.63% |
| 2024-01-08 | 3.24 | 3.24 | 3.15 | 3.16 | 3.08 | qfq | 8,322,066 | 26,530,545 | -2.47% |
| 2024-01-05 | 3.22 | 3.29 | 3.20 | 3.24 | 3.16 | qfq | 11,679,863 | 38,105,121 | 0.62% |
| 2024-01-04 | 3.22 | 3.25 | 3.20 | 3.22 | 3.14 | qfq | 6,754,166 | 21,769,420 | 0.00% |
| 2024-01-03 | 3.17 | 3.23 | 3.17 | 3.22 | 3.14 | qfq | 8,532,203 | 27,380,994 | 0.94% |
| 2024-01-02 | 3.18 | 3.21 | 3.15 | 3.19 | 3.11 | qfq | 7,674,700 | 24,444,997 | 0.63% |
| 2023-12-29 | 3.18 | 3.18 | 3.15 | 3.17 | 3.09 | qfq | 5,563,700 | 17,619,587 | -0.31% |
| 2023-12-28 | 3.11 | 3.18 | 3.10 | 3.18 | 3.10 | qfq | 6,405,354 | 20,173,110 | 2.25% |
| 2023-12-27 | 3.10 | 3.12 | 3.06 | 3.11 | 3.03 | qfq | 5,952,195 | 18,400,919 | 0.32% |
| 2023-12-26 | 3.12 | 3.14 | 3.09 | 3.10 | 3.02 | qfq | 4,749,180 | 14,773,222 | -0.64% |
| 2023-12-25 | 3.16 | 3.16 | 3.10 | 3.12 | 3.04 | qfq | 6,210,280 | 19,359,000 | -0.95% |
| 2023-12-22 | 3.16 | 3.19 | 3.12 | 3.15 | 3.07 | qfq | 7,805,137 | 24,604,226 | -0.32% |
| 2023-12-21 | 3.14 | 3.16 | 3.11 | 3.16 | 3.08 | qfq | 6,978,200 | 21,899,723 | 0.64% |
| 2023-12-20 | 3.18 | 3.21 | 3.14 | 3.14 | 3.06 | qfq | 7,386,101 | 23,433,570 | -1.26% |
| 2023-12-19 | 3.20 | 3.22 | 3.15 | 3.18 | 3.10 | qfq | 10,061,600 | 32,072,722 | -1.24% |
| 2023-12-18 | 3.26 | 3.28 | 3.20 | 3.22 | 3.14 | qfq | 8,533,800 | 27,554,718 | -1.83% |
| 2023-12-15 | 3.28 | 3.32 | 3.27 | 3.28 | 3.19 | qfq | 5,613,566 | 18,482,170 | -0.61% |
| 2023-12-14 | 3.27 | 3.31 | 3.27 | 3.30 | 3.21 | qfq | 5,284,259 | 17,415,762 | 0.92% |
| 2023-12-13 | 3.30 | 3.31 | 3.26 | 3.27 | 3.18 | qfq | 4,865,400 | 16,000,424 | -1.51% |
| 2023-12-12 | 3.29 | 3.32 | 3.25 | 3.32 | 3.23 | qfq | 6,942,140 | 22,823,388 | 0.61% |
| 2023-12-11 | 3.31 | 3.31 | 3.21 | 3.30 | 3.21 | qfq | 12,364,901 | 40,294,871 | -0.60% |
| 2023-12-08 | 3.35 | 3.36 | 3.31 | 3.32 | 3.23 | qfq | 7,667,664 | 25,571,209 | -0.90% |
| 2023-12-07 | 3.35 | 3.36 | 3.32 | 3.35 | 3.26 | qfq | 6,671,180 | 22,279,417 | 0.30% |
| 2023-12-06 | 3.33 | 3.36 | 3.31 | 3.34 | 3.25 | qfq | 6,610,056 | 22,070,681 | 0.30% |
| 2023-12-05 | 3.37 | 3.38 | 3.33 | 3.33 | 3.24 | qfq | 10,520,700 | 35,227,109 | -1.48% |
| 2023-12-04 | 3.38 | 3.41 | 3.37 | 3.38 | 3.29 | qfq | 6,614,020 | 22,420,981 | 0.30% |
| 2023-12-01 | 3.35 | 3.39 | 3.35 | 3.37 | 3.28 | qfq | 6,318,442 | 21,295,750 | 0.60% |
| 2023-11-30 | 3.36 | 3.38 | 3.34 | 3.35 | 3.26 | qfq | 6,458,800 | 21,673,618 | -0.59% |
| 2023-11-29 | 3.42 | 3.44 | 3.36 | 3.37 | 3.28 | qfq | 9,581,406 | 32,523,341 | -1.46% |
| 2023-11-28 | 3.42 | 3.44 | 3.38 | 3.42 | 3.33 | qfq | 8,532,034 | 29,043,509 | -0.29% |
| 2023-11-27 | 3.43 | 3.46 | 3.41 | 3.43 | 3.34 | qfq | 7,062,500 | 24,194,937 | -0.58% |
| 2023-11-24 | 3.46 | 3.49 | 3.44 | 3.45 | 3.36 | qfq | 7,026,280 | 24,367,651 | -0.58% |
| 2023-11-23 | 3.42 | 3.48 | 3.41 | 3.47 | 3.38 | qfq | 7,837,180 | 27,026,723 | 1.17% |
| 2023-11-22 | 3.46 | 3.48 | 3.43 | 3.43 | 3.34 | qfq | 8,590,040 | 29,653,971 | -1.44% |
| 2023-11-21 | 3.46 | 3.52 | 3.46 | 3.48 | 3.39 | qfq | 10,942,191 | 38,258,290 | 0.58% |
| 2023-11-20 | 3.45 | 3.47 | 3.43 | 3.46 | 3.37 | qfq | 8,357,974 | 28,867,130 | 0.29% |
| 2023-11-17 | 3.44 | 3.46 | 3.42 | 3.45 | 3.36 | qfq | 7,464,800 | 25,686,999 | 0.29% |
| 2023-11-16 | 3.52 | 3.52 | 3.44 | 3.44 | 3.35 | qfq | 14,749,401 | 51,077,333 | -2.55% |
| 2023-11-15 | 3.49 | 3.54 | 3.46 | 3.53 | 3.44 | qfq | 15,115,274 | 52,923,014 | 2.02% |
| 2023-11-14 | 3.48 | 3.51 | 3.42 | 3.46 | 3.37 | qfq | 13,849,107 | 47,769,243 | -0.86% |
| 2023-11-13 | 3.39 | 3.49 | 3.38 | 3.49 | 3.40 | qfq | 22,891,201 | 78,724,906 | 3.25% |
| 2023-11-10 | 3.41 | 3.42 | 3.35 | 3.38 | 3.29 | qfq | 14,646,641 | 49,403,509 | -1.17% |
| 2023-11-09 | 3.37 | 3.44 | 3.36 | 3.42 | 3.33 | qfq | 13,255,780 | 45,173,693 | 0.88% |
| 2023-11-08 | 3.40 | 3.40 | 3.37 | 3.39 | 3.30 | qfq | 10,535,423 | 35,653,403 | -0.59% |
| 2023-11-07 | 3.42 | 3.43 | 3.38 | 3.41 | 3.32 | qfq | 12,747,120 | 43,318,342 | -0.87% |
| 2023-11-06 | 3.43 | 3.44 | 3.38 | 3.44 | 3.35 | qfq | 12,454,862 | 42,541,385 | 0.88% |
| 2023-11-03 | 3.45 | 3.47 | 3.40 | 3.41 | 3.32 | qfq | 12,500,875 | 42,839,027 | -0.87% |
| 2023-11-02 | 3.46 | 3.49 | 3.44 | 3.44 | 3.35 | qfq | 9,140,220 | 31,667,041 | -0.86% |
| 2023-11-01 | 3.48 | 3.49 | 3.44 | 3.47 | 3.38 | qfq | 9,726,668 | 33,729,217 | 0.00% |
| 2023-10-31 | 3.53 | 3.53 | 3.45 | 3.47 | 3.38 | qfq | 14,022,060 | 48,745,540 | -1.70% |
| 2023-10-30 | 3.56 | 3.61 | 3.52 | 3.53 | 3.44 | qfq | 13,156,105 | 46,843,950 | -0.84% |
| 2023-10-27 | 3.51 | 3.57 | 3.50 | 3.56 | 3.47 | qfq | 10,280,280 | 36,489,731 | 1.14% |
| 2023-10-26 | 3.55 | 3.55 | 3.47 | 3.52 | 3.43 | qfq | 12,483,711 | 43,691,334 | -0.85% |
| 2023-10-25 | 3.46 | 3.57 | 3.46 | 3.55 | 3.46 | qfq | 12,490,740 | 44,295,156 | 3.20% |
| 2023-10-24 | 3.39 | 3.45 | 3.36 | 3.44 | 3.35 | qfq | 10,756,369 | 36,737,800 | 2.08% |
| 2023-10-23 | 3.47 | 3.49 | 3.36 | 3.37 | 3.28 | qfq | 10,863,100 | 37,005,162 | -2.88% |
| 2023-10-20 | 3.49 | 3.52 | 3.45 | 3.47 | 3.38 | qfq | 8,421,319 | 29,355,885 | -0.29% |
| 2023-10-19 | 3.47 | 3.52 | 3.46 | 3.48 | 3.39 | qfq | 11,604,380 | 40,536,022 | -0.29% |
| 2023-10-18 | 3.54 | 3.54 | 3.47 | 3.49 | 3.40 | qfq | 14,641,723 | 51,257,972 | -1.69% |
| 2023-10-17 | 3.56 | 3.60 | 3.54 | 3.55 | 3.46 | qfq | 9,169,340 | 32,633,775 | 0.00% |
| 2023-10-16 | 3.55 | 3.57 | 3.52 | 3.55 | 3.46 | qfq | 8,369,500 | 29,699,684 | 0.28% |
| 2023-10-13 | 3.58 | 3.59 | 3.53 | 3.54 | 3.45 | qfq | 9,995,860 | 35,505,864 | -1.39% |
| 2023-10-12 | 3.54 | 3.60 | 3.52 | 3.59 | 3.50 | qfq | 11,556,807 | 41,298,942 | 1.70% |
| 2023-10-11 | 3.58 | 3.59 | 3.52 | 3.53 | 3.44 | qfq | 11,582,840 | 41,055,961 | -1.12% |
| 2023-10-10 | 3.66 | 3.67 | 3.56 | 3.57 | 3.48 | qfq | 13,219,626 | 47,534,721 | -2.46% |
| 2023-10-09 | 3.69 | 3.70 | 3.65 | 3.66 | 3.56 | qfq | 9,662,051 | 35,421,919 | -0.81% |
| 2023-09-28 | 3.71 | 3.72 | 3.67 | 3.69 | 3.59 | qfq | 11,308,857 | 41,738,288 | -0.27% |
| 2023-09-27 | 3.75 | 3.77 | 3.70 | 3.70 | 3.60 | qfq | 13,412,560 | 49,957,577 | -1.60% |
| 2023-09-26 | 3.80 | 3.80 | 3.75 | 3.76 | 3.66 | qfq | 12,384,540 | 46,738,098 | -1.31% |
| 2023-09-25 | 3.86 | 3.88 | 3.80 | 3.81 | 3.71 | qfq | 16,602,200 | 63,519,599 | -1.30% |
| 2023-09-22 | 3.83 | 3.87 | 3.80 | 3.86 | 3.76 | qfq | 13,725,208 | 52,520,660 | 0.26% |
| 2023-09-21 | 3.87 | 3.90 | 3.83 | 3.85 | 3.75 | qfq | 11,352,324 | 43,730,484 | -0.52% |
| 2023-09-20 | 3.87 | 3.91 | 3.84 | 3.87 | 3.77 | qfq | 13,432,312 | 52,248,090 | 0.00% |
| 2023-09-19 | 3.86 | 3.90 | 3.83 | 3.87 | 3.77 | qfq | 15,846,589 | 61,277,368 | 0.26% |
| 2023-09-18 | 3.92 | 3.94 | 3.84 | 3.86 | 3.76 | qfq | 17,096,608 | 66,096,046 | -2.03% |
| 2023-09-15 | 3.85 | 3.97 | 3.84 | 3.94 | 3.84 | qfq | 26,141,194 | 102,405,856 | 2.60% |
| 2023-09-14 | 3.86 | 3.87 | 3.81 | 3.84 | 3.74 | qfq | 18,290,402 | 70,153,219 | -0.52% |
| 2023-09-13 | 3.88 | 3.93 | 3.84 | 3.86 | 3.76 | qfq | 18,866,992 | 73,166,010 | -0.52% |
| 2023-09-12 | 3.91 | 3.93 | 3.87 | 3.88 | 3.78 | qfq | 17,111,586 | 66,613,666 | -0.51% |
| 2023-09-11 | 4.00 | 4.00 | 3.88 | 3.90 | 3.80 | qfq | 19,762,800 | 77,298,648 | -1.27% |
| 2023-09-08 | 3.99 | 3.99 | 3.92 | 3.95 | 3.85 | qfq | 12,047,300 | 47,538,107 | -1.25% |
| 2023-09-07 | 4.07 | 4.08 | 3.98 | 4.00 | 3.90 | qfq | 10,845,601 | 43,563,952 | -1.96% |
| 2023-09-06 | 4.15 | 4.15 | 4.05 | 4.08 | 3.97 | qfq | 10,191,457 | 41,626,833 | -2.16% |
| 2023-09-05 | 4.21 | 4.22 | 4.09 | 4.17 | 4.06 | qfq | 13,483,440 | 55,807,654 | -1.18% |
| 2023-09-04 | 4.02 | 4.23 | 4.02 | 4.22 | 4.11 | qfq | 33,290,939 | 139,196,003 | 4.71% |
| 2023-09-01 | 3.93 | 4.08 | 3.92 | 4.03 | 3.93 | qfq | 30,362,566 | 121,996,165 | 2.81% |
| 2023-08-31 | 3.94 | 3.99 | 3.92 | 3.92 | 3.82 | qfq | 19,940,200 | 78,656,155 | -0.76% |
| 2023-08-30 | 3.99 | 4.03 | 3.90 | 3.95 | 3.85 | qfq | 32,351,168 | 127,701,347 | -1.25% |
| 2023-08-29 | 4.13 | 4.15 | 3.98 | 4.00 | 3.90 | qfq | 39,182,400 | 157,132,460 | -3.15% |
| 2023-08-28 | 4.40 | 4.40 | 4.08 | 4.13 | 4.02 | qfq | 21,231,966 | 88,563,196 | 2.23% |
| 2023-08-25 | 4.04 | 4.13 | 3.99 | 4.04 | 3.93 | qfq | 9,075,845 | 36,886,982 | 0.00% |
| 2023-08-24 | 4.10 | 4.15 | 4.03 | 4.04 | 3.93 | qfq | 8,840,560 | 35,927,230 | -1.22% |
| 2023-08-23 | 4.17 | 4.18 | 4.08 | 4.09 | 3.98 | qfq | 9,172,200 | 37,732,858 | -1.92% |
| 2023-08-22 | 4.16 | 4.20 | 4.11 | 4.17 | 4.06 | qfq | 10,858,026 | 45,027,937 | 0.72% |
| 2023-08-21 | 4.24 | 4.27 | 4.14 | 4.14 | 4.03 | qfq | 9,331,726 | 39,135,339 | -1.90% |
| 2023-08-18 | 4.26 | 4.36 | 4.21 | 4.22 | 4.11 | qfq | 11,608,000 | 49,718,102 | -0.71% |
| 2023-08-17 | 4.25 | 4.30 | 4.18 | 4.25 | 4.14 | qfq | 10,498,384 | 44,522,276 | 0.00% |
| 2023-08-16 | 4.29 | 4.32 | 4.22 | 4.25 | 4.14 | qfq | 6,919,702 | 29,498,538 | -0.93% |
| 2023-08-15 | 4.31 | 4.36 | 4.23 | 4.29 | 4.18 | qfq | 7,307,490 | 31,314,540 | -0.69% |
| 2023-08-14 | 4.28 | 4.37 | 4.23 | 4.32 | 4.21 | qfq | 8,508,608 | 36,615,899 | 0.47% |
| 2023-08-11 | 4.39 | 4.41 | 4.29 | 4.30 | 4.19 | qfq | 10,227,300 | 44,289,496 | -2.05% |
| 2023-08-10 | 4.38 | 4.42 | 4.33 | 4.39 | 4.28 | qfq | 11,234,100 | 49,134,676 | -0.23% |
| 2023-08-09 | 4.49 | 4.50 | 4.38 | 4.40 | 4.29 | qfq | 7,259,100 | 32,080,131 | -1.35% |
| 2023-08-08 | 4.53 | 4.56 | 4.42 | 4.46 | 4.34 | qfq | 10,346,200 | 46,130,254 | -1.55% |
| 2023-08-07 | 4.63 | 4.63 | 4.48 | 4.53 | 4.41 | qfq | 15,048,160 | 68,289,599 | -2.16% |
| 2023-08-04 | 4.69 | 4.78 | 4.60 | 4.63 | 4.51 | qfq | 14,531,150 | 67,593,133 | -1.28% |
| 2023-08-03 | 4.68 | 4.75 | 4.60 | 4.69 | 4.57 | qfq | 18,166,515 | 84,518,769 | 0.00% |
| 2023-08-02 | 4.61 | 4.73 | 4.61 | 4.69 | 4.57 | qfq | 22,331,256 | 104,349,023 | 0.00% |
| 2023-08-01 | 4.54 | 4.78 | 4.50 | 4.69 | 4.57 | qfq | 33,893,458 | 158,270,642 | 3.53% |
| 2023-07-31 | 4.40 | 4.63 | 4.40 | 4.53 | 4.41 | qfq | 23,455,625 | 106,272,784 | 1.34% |
| 2023-07-28 | 4.30 | 4.53 | 4.27 | 4.47 | 4.35 | qfq | 35,653,577 | 157,586,097 | 1.82% |
| 2023-07-27 | 4.15 | 4.55 | 4.11 | 4.39 | 4.28 | qfq | 49,101,719 | 215,830,399 | 5.53% |
| 2023-07-26 | 4.08 | 4.19 | 4.08 | 4.16 | 4.05 | qfq | 18,045,132 | 74,676,108 | 1.96% |
| 2023-07-25 | 4.00 | 4.09 | 4.00 | 4.08 | 3.97 | qfq | 12,044,493 | 48,901,899 | 2.51% |
| 2023-07-24 | 4.00 | 4.01 | 3.96 | 3.98 | 3.88 | qfq | 9,760,370 | 38,877,798 | 0.00% |
| 2023-07-21 | 3.97 | 4.02 | 3.95 | 3.98 | 3.88 | qfq | 7,462,508 | 29,741,676 | -0.25% |
| 2023-07-20 | 3.97 | 4.06 | 3.97 | 3.99 | 3.89 | qfq | 12,416,388 | 49,814,921 | 0.25% |
| 2023-07-19 | 3.96 | 4.00 | 3.95 | 3.98 | 3.88 | qfq | 12,477,709 | 49,603,337 | 0.51% |
| 2023-07-18 | 4.03 | 4.05 | 3.95 | 3.96 | 3.86 | qfq | 14,157,233 | 56,410,038 | -1.49% |
| 2023-07-17 | 4.07 | 4.07 | 3.96 | 4.02 | 3.92 | qfq | 13,957,750 | 56,047,254 | -2.19% |