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
北元化工601568.SH
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）26,124,311
成交额（元）94,815,104
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-10-28 | 2023-11-03 | cash_dividend | 0.3 | — | — | — | 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 | 3.55 | 3.67 | 3.55 | 3.57 | 3.57 | qfq | 26,124,311 | 94,815,104 | -0.28% |
| 2026-07-16 | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | qfq | 17,005,510 | 60,724,219 | -0.28% |
| 2026-07-15 | 3.52 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 18,587,463 | 66,281,131 | 2.28% |
| 2026-07-14 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | qfq | 19,366,810 | 68,054,841 | 1.74% |
| 2026-07-13 | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | qfq | 17,619,164 | 60,800,445 | 0.29% |
| 2026-07-10 | 3.39 | 3.46 | 3.34 | 3.44 | 3.44 | qfq | 17,889,010 | 60,964,164 | 1.47% |
| 2026-07-09 | 3.39 | 3.43 | 3.37 | 3.39 | 3.39 | qfq | 15,900,102 | 53,970,941 | 0.00% |
| 2026-07-08 | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 15,205,910 | 51,924,105 | -0.59% |
| 2026-07-07 | 3.51 | 3.53 | 3.40 | 3.41 | 3.41 | qfq | 16,246,600 | 56,143,690 | -3.13% |
| 2026-07-06 | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | qfq | 11,687,690 | 41,115,374 | 0.86% |
| 2026-07-03 | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | qfq | 12,236,229 | 42,861,280 | -0.85% |
| 2026-07-02 | 3.46 | 3.54 | 3.45 | 3.52 | 3.52 | qfq | 14,678,610 | 51,517,391 | 1.44% |
| 2026-07-01 | 3.41 | 3.51 | 3.38 | 3.47 | 3.47 | qfq | 19,500,229 | 67,448,649 | 2.06% |
| 2026-06-30 | 3.44 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 12,624,776 | 42,984,180 | -1.16% |
| 2026-06-29 | 3.49 | 3.49 | 3.37 | 3.44 | 3.44 | qfq | 17,694,140 | 60,510,689 | -1.99% |
| 2026-06-26 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | qfq | 10,802,940 | 37,969,727 | -1.13% |
| 2026-06-25 | 3.55 | 3.58 | 3.50 | 3.55 | 3.55 | qfq | 12,228,210 | 43,218,782 | -0.28% |
| 2026-06-24 | 3.65 | 3.67 | 3.56 | 3.56 | 3.56 | qfq | 12,227,201 | 43,919,636 | -2.20% |
| 2026-06-23 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | qfq | 14,754,980 | 54,039,280 | 0.28% |
| 2026-06-22 | 3.57 | 3.65 | 3.50 | 3.63 | 3.63 | qfq | 14,520,920 | 51,806,907 | 0.55% |
| 2026-06-18 | 3.71 | 3.71 | 3.60 | 3.61 | 3.56 | qfq | 19,876,164 | 72,008,178 | -2.43% |
| 2026-06-17 | 3.76 | 3.77 | 3.69 | 3.70 | 3.65 | qfq | 20,333,000 | 75,501,626 | -2.12% |
| 2026-06-16 | 3.86 | 3.87 | 3.76 | 3.78 | 3.73 | qfq | 21,342,280 | 81,015,500 | -2.07% |
| 2026-06-15 | 3.91 | 3.94 | 3.83 | 3.86 | 3.81 | qfq | 34,437,470 | 134,050,164 | -2.28% |
| 2026-06-12 | 3.80 | 3.95 | 3.77 | 3.95 | 3.90 | qfq | 37,326,697 | 143,847,359 | 3.95% |
| 2026-06-11 | 3.76 | 3.80 | 3.71 | 3.80 | 3.75 | qfq | 16,390,005 | 61,629,785 | 0.80% |
| 2026-06-10 | 3.72 | 3.77 | 3.71 | 3.77 | 3.72 | qfq | 14,974,980 | 55,937,685 | 1.07% |
| 2026-06-09 | 3.71 | 3.74 | 3.69 | 3.73 | 3.68 | qfq | 11,215,382 | 41,731,054 | 0.81% |
| 2026-06-08 | 3.73 | 3.74 | 3.68 | 3.70 | 3.65 | qfq | 21,203,051 | 78,697,163 | -1.60% |
| 2026-06-05 | 3.74 | 3.80 | 3.74 | 3.76 | 3.71 | qfq | 14,034,780 | 52,948,630 | 0.53% |
| 2026-06-04 | 3.82 | 3.82 | 3.73 | 3.74 | 3.69 | qfq | 13,587,112 | 51,157,299 | -2.09% |
| 2026-06-03 | 3.83 | 3.83 | 3.77 | 3.82 | 3.77 | qfq | 14,217,550 | 53,996,839 | -0.26% |
| 2026-06-02 | 3.82 | 3.91 | 3.81 | 3.83 | 3.78 | qfq | 21,763,459 | 83,860,487 | 0.26% |
| 2026-06-01 | 3.76 | 3.83 | 3.76 | 3.82 | 3.77 | qfq | 15,040,699 | 57,291,270 | 1.06% |
| 2026-05-29 | 3.74 | 3.85 | 3.73 | 3.78 | 3.73 | qfq | 17,855,580 | 67,602,566 | 1.07% |
| 2026-05-28 | 3.70 | 3.75 | 3.70 | 3.74 | 3.69 | qfq | 9,789,320 | 36,491,951 | 0.54% |
| 2026-05-27 | 3.79 | 3.80 | 3.69 | 3.72 | 3.67 | qfq | 14,689,210 | 54,769,725 | -1.59% |
| 2026-05-26 | 3.79 | 3.80 | 3.75 | 3.78 | 3.73 | qfq | 9,836,230 | 37,104,825 | -0.79% |
| 2026-05-25 | 3.80 | 3.82 | 3.78 | 3.81 | 3.76 | qfq | 10,656,510 | 40,511,458 | 0.79% |
| 2026-05-22 | 3.73 | 3.80 | 3.72 | 3.78 | 3.73 | qfq | 15,442,260 | 58,039,169 | 1.61% |
| 2026-05-21 | 3.81 | 3.83 | 3.71 | 3.72 | 3.67 | qfq | 20,388,350 | 77,154,540 | -2.36% |
| 2026-05-20 | 3.83 | 3.84 | 3.78 | 3.81 | 3.76 | qfq | 12,902,290 | 49,083,625 | -0.78% |
| 2026-05-19 | 3.85 | 3.86 | 3.81 | 3.84 | 3.79 | qfq | 14,236,671 | 54,509,093 | -0.52% |
| 2026-05-18 | 3.81 | 3.88 | 3.76 | 3.86 | 3.81 | qfq | 22,507,365 | 85,918,175 | 1.31% |
| 2026-05-15 | 3.86 | 3.92 | 3.80 | 3.81 | 3.76 | qfq | 30,365,265 | 117,416,432 | -1.80% |
| 2026-05-14 | 3.86 | 3.91 | 3.86 | 3.88 | 3.83 | qfq | 26,283,515 | 102,336,305 | 0.26% |
| 2026-05-13 | 3.83 | 3.88 | 3.82 | 3.87 | 3.82 | qfq | 26,586,629 | 102,565,998 | 1.04% |
| 2026-05-12 | 3.83 | 3.85 | 3.81 | 3.83 | 3.78 | qfq | 15,533,030 | 59,438,632 | 0.00% |
| 2026-05-11 | 3.85 | 3.89 | 3.81 | 3.83 | 3.78 | qfq | 25,653,310 | 98,539,438 | -0.26% |
| 2026-05-08 | 3.81 | 3.86 | 3.80 | 3.84 | 3.79 | qfq | 20,718,963 | 79,409,083 | 1.05% |
| 2026-05-07 | 3.84 | 3.84 | 3.76 | 3.80 | 3.75 | qfq | 43,550,480 | 164,999,332 | -1.30% |
| 2026-05-06 | 3.91 | 3.93 | 3.83 | 3.85 | 3.80 | qfq | 36,062,570 | 139,028,412 | -1.53% |
| 2026-04-30 | 3.97 | 3.98 | 3.90 | 3.91 | 3.86 | qfq | 28,896,328 | 113,508,863 | -1.76% |
| 2026-04-29 | 3.95 | 3.99 | 3.93 | 3.98 | 3.92 | qfq | 17,724,182 | 70,392,553 | 0.25% |
| 2026-04-28 | 3.93 | 3.98 | 3.89 | 3.97 | 3.92 | qfq | 21,065,082 | 82,845,694 | 0.76% |
| 2026-04-27 | 3.95 | 3.96 | 3.88 | 3.94 | 3.89 | qfq | 22,527,148 | 88,260,452 | 0.00% |
| 2026-04-24 | 4.03 | 4.04 | 3.93 | 3.94 | 3.89 | qfq | 27,217,638 | 108,125,296 | -1.25% |
| 2026-04-23 | 4.05 | 4.06 | 3.96 | 3.99 | 3.93 | qfq | 32,527,159 | 129,905,825 | -1.72% |
| 2026-04-22 | 4.04 | 4.08 | 4.03 | 4.06 | 4.00 | qfq | 13,432,044 | 54,548,826 | 0.50% |
| 2026-04-21 | 4.04 | 4.05 | 4.00 | 4.04 | 3.98 | qfq | 14,278,710 | 57,363,027 | 0.00% |
| 2026-04-20 | 4.07 | 4.09 | 4.02 | 4.04 | 3.98 | qfq | 25,521,650 | 103,090,335 | -0.98% |
| 2026-04-17 | 4.11 | 4.12 | 4.06 | 4.08 | 4.02 | qfq | 18,566,872 | 75,764,493 | -0.97% |
| 2026-04-16 | 4.09 | 4.13 | 4.09 | 4.12 | 4.06 | qfq | 15,511,089 | 63,743,962 | 0.49% |
| 2026-04-15 | 4.15 | 4.17 | 4.08 | 4.10 | 4.04 | qfq | 26,494,170 | 108,847,654 | -1.44% |
| 2026-04-14 | 4.23 | 4.26 | 4.12 | 4.16 | 4.10 | qfq | 38,796,932 | 161,443,633 | -2.35% |
| 2026-04-13 | 4.24 | 4.28 | 4.16 | 4.26 | 4.20 | qfq | 28,197,080 | 119,187,628 | 0.47% |
| 2026-04-10 | 4.27 | 4.29 | 4.23 | 4.24 | 4.18 | qfq | 27,068,600 | 115,139,850 | -0.93% |
| 2026-04-09 | 4.21 | 4.35 | 4.20 | 4.28 | 4.22 | qfq | 50,759,758 | 217,607,747 | 0.94% |
| 2026-04-08 | 4.21 | 4.24 | 4.14 | 4.24 | 4.18 | qfq | 63,448,736 | 265,872,952 | -0.70% |
| 2026-04-07 | 4.09 | 4.29 | 4.03 | 4.27 | 4.21 | qfq | 48,563,308 | 203,565,799 | 4.40% |
| 2026-04-03 | 4.24 | 4.25 | 4.08 | 4.09 | 4.03 | qfq | 30,661,606 | 126,419,332 | -3.76% |
| 2026-04-02 | 4.22 | 4.28 | 4.21 | 4.25 | 4.19 | qfq | 24,030,303 | 102,023,630 | 0.47% |
| 2026-04-01 | 4.16 | 4.30 | 4.16 | 4.23 | 4.17 | qfq | 43,602,571 | 184,742,171 | 2.42% |
| 2026-03-31 | 4.30 | 4.34 | 4.12 | 4.13 | 4.07 | qfq | 46,996,037 | 197,138,970 | -4.40% |
| 2026-03-30 | 4.31 | 4.38 | 4.22 | 4.32 | 4.26 | qfq | 37,192,261 | 159,297,782 | -0.46% |
| 2026-03-27 | 4.22 | 4.39 | 4.22 | 4.34 | 4.28 | qfq | 44,939,201 | 194,977,350 | 1.40% |
| 2026-03-26 | 4.24 | 4.36 | 4.22 | 4.28 | 4.22 | qfq | 45,922,241 | 196,582,574 | 0.71% |
| 2026-03-25 | 4.20 | 4.28 | 4.17 | 4.25 | 4.19 | qfq | 41,778,945 | 176,562,330 | -0.47% |
| 2026-03-24 | 4.17 | 4.30 | 4.05 | 4.27 | 4.21 | qfq | 60,910,390 | 253,544,382 | 1.91% |
| 2026-03-23 | 4.10 | 4.43 | 4.03 | 4.19 | 4.13 | qfq | 93,437,933 | 397,667,586 | 1.45% |
| 2026-03-20 | 4.29 | 4.31 | 4.11 | 4.13 | 4.07 | qfq | 63,132,191 | 264,623,154 | -4.62% |
| 2026-03-19 | 4.42 | 4.50 | 4.31 | 4.33 | 4.27 | qfq | 68,165,290 | 298,504,502 | -0.69% |
| 2026-03-18 | 4.43 | 4.46 | 4.31 | 4.36 | 4.30 | qfq | 48,271,580 | 211,141,682 | -1.80% |
| 2026-03-17 | 4.49 | 4.66 | 4.43 | 4.44 | 4.38 | qfq | 60,691,274 | 274,170,403 | -1.55% |
| 2026-03-16 | 4.73 | 4.83 | 4.51 | 4.51 | 4.45 | qfq | 89,122,634 | 413,134,064 | -4.25% |
| 2026-03-13 | 4.61 | 4.84 | 4.61 | 4.71 | 4.64 | qfq | 127,844,285 | 604,284,133 | 1.29% |
| 2026-03-12 | 4.65 | 4.78 | 4.58 | 4.65 | 4.59 | qfq | 144,339,490 | 675,193,522 | 1.97% |
| 2026-03-11 | 4.28 | 4.57 | 4.25 | 4.56 | 4.50 | qfq | 92,478,777 | 409,217,491 | 6.29% |
| 2026-03-10 | 4.42 | 4.48 | 4.28 | 4.29 | 4.23 | qfq | 94,605,926 | 411,664,792 | -4.67% |
| 2026-03-09 | 4.65 | 4.89 | 4.49 | 4.50 | 4.44 | qfq | 135,258,199 | 629,530,903 | 0.45% |
| 2026-03-06 | 4.33 | 4.50 | 4.29 | 4.48 | 4.42 | qfq | 59,380,821 | 261,894,306 | 3.46% |
| 2026-03-05 | 4.30 | 4.38 | 4.24 | 4.33 | 4.27 | qfq | 39,298,120 | 169,348,227 | 1.88% |
| 2026-03-04 | 4.23 | 4.34 | 4.22 | 4.25 | 4.19 | qfq | 30,673,537 | 131,104,540 | -0.93% |
| 2026-03-03 | 4.42 | 4.43 | 4.27 | 4.29 | 4.23 | qfq | 56,843,832 | 246,870,929 | -3.81% |
| 2026-03-02 | 4.44 | 4.52 | 4.42 | 4.46 | 4.40 | qfq | 38,171,100 | 170,629,731 | 0.00% |
| 2026-02-27 | 4.40 | 4.48 | 4.38 | 4.46 | 4.40 | qfq | 31,465,460 | 139,866,717 | 0.68% |
| 2026-02-26 | 4.46 | 4.54 | 4.40 | 4.43 | 4.37 | qfq | 42,607,050 | 190,035,562 | -0.67% |
| 2026-02-25 | 4.37 | 4.56 | 4.37 | 4.46 | 4.40 | qfq | 58,325,670 | 260,859,659 | 2.06% |
| 2026-02-24 | 4.37 | 4.43 | 4.31 | 4.37 | 4.31 | qfq | 40,483,970 | 177,401,759 | 1.16% |
| 2026-02-13 | 4.30 | 4.36 | 4.27 | 4.32 | 4.26 | qfq | 30,260,706 | 130,567,721 | -0.46% |
| 2026-02-12 | 4.30 | 4.42 | 4.25 | 4.34 | 4.28 | qfq | 54,427,352 | 236,381,861 | 0.46% |
| 2026-02-11 | 4.17 | 4.37 | 4.15 | 4.32 | 4.26 | qfq | 65,304,190 | 280,363,270 | 3.35% |
| 2026-02-10 | 4.22 | 4.23 | 4.13 | 4.18 | 4.12 | qfq | 32,575,144 | 135,856,881 | -1.18% |
| 2026-02-09 | 4.14 | 4.26 | 4.12 | 4.23 | 4.17 | qfq | 46,257,037 | 193,277,090 | 2.42% |
| 2026-02-06 | 4.08 | 4.18 | 4.05 | 4.13 | 4.07 | qfq | 23,608,880 | 97,656,450 | 0.73% |
| 2026-02-05 | 4.15 | 4.17 | 4.08 | 4.10 | 4.04 | qfq | 24,503,489 | 100,955,174 | -1.44% |
| 2026-02-04 | 4.10 | 4.18 | 4.10 | 4.16 | 4.10 | qfq | 31,496,880 | 130,584,688 | 1.46% |
| 2026-02-03 | 4.09 | 4.12 | 4.05 | 4.10 | 4.04 | qfq | 31,605,070 | 129,101,019 | 0.99% |
| 2026-02-02 | 4.33 | 4.33 | 4.05 | 4.06 | 4.00 | qfq | 59,480,458 | 246,148,755 | -6.45% |
| 2026-01-30 | 4.28 | 4.38 | 4.24 | 4.34 | 4.28 | qfq | 47,971,765 | 206,662,995 | 0.46% |
| 2026-01-29 | 4.18 | 4.44 | 4.18 | 4.32 | 4.26 | qfq | 77,726,571 | 336,056,490 | 3.85% |
| 2026-01-28 | 4.06 | 4.20 | 4.06 | 4.16 | 4.10 | qfq | 33,848,020 | 140,657,029 | 1.96% |
| 2026-01-27 | 4.14 | 4.18 | 4.05 | 4.08 | 4.02 | qfq | 37,821,810 | 154,348,189 | -1.69% |
| 2026-01-26 | 4.13 | 4.22 | 4.13 | 4.15 | 4.09 | qfq | 32,695,791 | 136,178,038 | 0.00% |
| 2026-01-23 | 4.15 | 4.18 | 4.13 | 4.15 | 4.09 | qfq | 28,888,050 | 120,002,464 | 0.00% |
| 2026-01-22 | 4.10 | 4.17 | 4.07 | 4.15 | 4.09 | qfq | 31,575,168 | 130,687,076 | 1.22% |
| 2026-01-21 | 4.11 | 4.14 | 4.05 | 4.10 | 4.04 | qfq | 25,639,500 | 104,709,470 | -0.49% |
| 2026-01-20 | 4.03 | 4.14 | 4.02 | 4.12 | 4.06 | qfq | 37,442,530 | 152,657,030 | 0.73% |
| 2026-01-19 | 3.91 | 4.10 | 3.89 | 4.09 | 4.03 | qfq | 54,399,065 | 219,192,934 | 4.34% |
| 2026-01-16 | 3.97 | 3.98 | 3.90 | 3.92 | 3.87 | qfq | 22,041,732 | 86,637,739 | -1.26% |
| 2026-01-15 | 3.95 | 4.01 | 3.94 | 3.97 | 3.92 | qfq | 26,682,715 | 106,245,647 | 0.51% |
| 2026-01-14 | 3.94 | 3.99 | 3.92 | 3.95 | 3.90 | qfq | 25,244,470 | 99,922,863 | 0.25% |
| 2026-01-13 | 3.95 | 4.00 | 3.93 | 3.94 | 3.89 | qfq | 23,197,000 | 91,930,351 | -0.25% |
| 2026-01-12 | 3.93 | 3.98 | 3.92 | 3.95 | 3.90 | qfq | 27,268,816 | 107,735,136 | 0.77% |
| 2026-01-09 | 3.92 | 3.94 | 3.89 | 3.92 | 3.87 | qfq | 22,472,970 | 87,969,282 | 0.00% |
| 2026-01-08 | 3.95 | 3.96 | 3.91 | 3.92 | 3.87 | qfq | 19,132,100 | 75,137,066 | -1.01% |
| 2026-01-07 | 4.00 | 4.00 | 3.93 | 3.96 | 3.91 | qfq | 34,578,896 | 136,870,712 | -0.50% |
| 2026-01-06 | 3.78 | 4.01 | 3.78 | 3.98 | 3.92 | qfq | 72,363,349 | 284,435,747 | 5.57% |
| 2026-01-05 | 3.72 | 3.78 | 3.72 | 3.77 | 3.72 | qfq | 13,561,258 | 51,023,999 | 1.34% |
| 2025-12-31 | 3.75 | 3.76 | 3.71 | 3.72 | 3.67 | qfq | 12,841,660 | 47,927,406 | -0.80% |
| 2025-12-30 | 3.78 | 3.79 | 3.74 | 3.75 | 3.70 | qfq | 15,227,464 | 57,289,058 | -0.79% |
| 2025-12-29 | 3.76 | 3.82 | 3.75 | 3.78 | 3.73 | qfq | 22,115,940 | 83,911,518 | 0.53% |
| 2025-12-26 | 3.78 | 3.79 | 3.72 | 3.76 | 3.71 | qfq | 24,668,840 | 92,580,627 | -0.53% |
| 2025-12-25 | 3.77 | 3.80 | 3.76 | 3.78 | 3.73 | qfq | 9,948,096 | 37,606,707 | 0.27% |
| 2025-12-24 | 3.76 | 3.78 | 3.74 | 3.77 | 3.72 | qfq | 9,670,390 | 36,369,535 | 0.00% |
| 2025-12-23 | 3.76 | 3.78 | 3.75 | 3.77 | 3.72 | qfq | 10,604,207 | 39,901,579 | 0.27% |
| 2025-12-22 | 3.77 | 3.78 | 3.75 | 3.76 | 3.71 | qfq | 9,906,850 | 37,282,264 | -0.27% |
| 2025-12-19 | 3.74 | 3.77 | 3.73 | 3.77 | 3.72 | qfq | 12,767,560 | 47,945,635 | 0.80% |
| 2025-12-18 | 3.69 | 3.76 | 3.69 | 3.74 | 3.69 | qfq | 20,002,582 | 74,716,184 | 1.08% |
| 2025-12-17 | 3.69 | 3.72 | 3.64 | 3.70 | 3.65 | qfq | 23,433,413 | 86,093,028 | 0.00% |
| 2025-12-16 | 3.70 | 3.72 | 3.67 | 3.70 | 3.65 | qfq | 19,765,477 | 73,078,495 | -0.27% |
| 2025-12-15 | 3.70 | 3.72 | 3.67 | 3.71 | 3.66 | qfq | 28,711,099 | 106,024,928 | 0.27% |
| 2025-12-12 | 3.77 | 3.78 | 3.70 | 3.70 | 3.65 | qfq | 49,862,765 | 186,156,724 | -1.86% |
| 2025-12-11 | 3.82 | 3.83 | 3.76 | 3.77 | 3.72 | qfq | 22,744,064 | 86,017,541 | -1.05% |
| 2025-12-10 | 3.83 | 3.84 | 3.79 | 3.81 | 3.76 | qfq | 18,403,746 | 70,137,357 | -0.52% |
| 2025-12-09 | 3.89 | 3.89 | 3.83 | 3.83 | 3.78 | qfq | 17,870,030 | 68,876,794 | -1.54% |
| 2025-12-08 | 3.90 | 3.91 | 3.88 | 3.89 | 3.84 | qfq | 16,114,920 | 62,746,901 | -0.26% |
| 2025-12-05 | 3.86 | 3.90 | 3.85 | 3.90 | 3.85 | qfq | 14,783,468 | 57,280,560 | 0.78% |
| 2025-12-04 | 3.89 | 3.90 | 3.85 | 3.87 | 3.82 | qfq | 17,800,879 | 68,865,605 | -0.77% |
| 2025-12-03 | 3.92 | 3.92 | 3.89 | 3.90 | 3.85 | qfq | 15,361,370 | 59,918,349 | -0.26% |
| 2025-12-02 | 3.92 | 3.93 | 3.89 | 3.91 | 3.86 | qfq | 14,164,740 | 55,321,960 | -0.26% |
| 2025-12-01 | 3.89 | 3.92 | 3.89 | 3.92 | 3.87 | qfq | 15,808,130 | 61,797,029 | 0.77% |
| 2025-11-28 | 3.88 | 3.91 | 3.88 | 3.89 | 3.84 | qfq | 16,567,850 | 64,490,704 | 0.26% |
| 2025-11-27 | 3.88 | 3.90 | 3.87 | 3.88 | 3.83 | qfq | 14,920,980 | 57,989,436 | 0.00% |
| 2025-11-26 | 3.90 | 3.91 | 3.88 | 3.88 | 3.83 | qfq | 17,390,040 | 67,696,700 | -0.26% |
| 2025-11-25 | 3.90 | 3.92 | 3.88 | 3.89 | 3.84 | qfq | 20,351,337 | 79,411,605 | 0.00% |
| 2025-11-24 | 3.92 | 3.94 | 3.88 | 3.89 | 3.84 | qfq | 28,574,007 | 111,591,064 | -0.51% |
| 2025-11-21 | 4.05 | 4.06 | 3.91 | 3.91 | 3.86 | qfq | 37,308,084 | 148,156,622 | -3.69% |
| 2025-11-20 | 4.10 | 4.13 | 4.05 | 4.06 | 4.00 | qfq | 16,595,230 | 67,829,848 | -0.98% |
| 2025-11-19 | 4.10 | 4.13 | 4.08 | 4.10 | 4.04 | qfq | 17,619,574 | 72,296,639 | -0.49% |
| 2025-11-18 | 4.16 | 4.18 | 4.10 | 4.12 | 4.06 | qfq | 24,698,384 | 101,791,199 | -1.20% |
| 2025-11-17 | 4.16 | 4.20 | 4.12 | 4.17 | 4.11 | qfq | 24,490,176 | 101,885,730 | 0.48% |
| 2025-11-14 | 4.13 | 4.20 | 4.12 | 4.15 | 4.09 | qfq | 31,509,810 | 131,348,303 | -0.95% |
| 2025-11-13 | 4.12 | 4.22 | 4.11 | 4.19 | 4.13 | qfq | 36,180,630 | 151,239,745 | 1.70% |
| 2025-11-12 | 4.16 | 4.17 | 4.12 | 4.12 | 4.06 | qfq | 24,597,870 | 101,726,024 | -1.20% |
| 2025-11-11 | 4.14 | 4.17 | 4.11 | 4.17 | 4.11 | qfq | 22,960,483 | 95,222,609 | 0.72% |
| 2025-11-10 | 4.12 | 4.15 | 4.09 | 4.14 | 4.08 | qfq | 30,513,881 | 125,836,899 | 0.73% |
| 2025-11-07 | 4.00 | 4.17 | 3.99 | 4.11 | 4.05 | qfq | 61,362,081 | 251,369,322 | 2.49% |
| 2025-11-06 | 4.00 | 4.01 | 3.98 | 4.01 | 3.95 | qfq | 22,344,200 | 89,398,369 | 0.50% |
| 2025-11-05 | 3.96 | 4.00 | 3.94 | 3.99 | 3.93 | qfq | 21,148,043 | 84,161,319 | 0.50% |
| 2025-11-04 | 3.98 | 3.99 | 3.95 | 3.97 | 3.92 | qfq | 17,155,079 | 68,110,883 | -0.25% |
| 2025-11-03 | 3.95 | 3.98 | 3.94 | 3.98 | 3.92 | qfq | 19,111,334 | 75,729,141 | 1.02% |
| 2025-10-31 | 3.94 | 3.96 | 3.93 | 3.94 | 3.89 | qfq | 16,130,545 | 63,616,824 | 0.25% |
| 2025-10-30 | 3.95 | 3.96 | 3.92 | 3.93 | 3.88 | qfq | 16,375,620 | 64,562,591 | -0.25% |
| 2025-10-29 | 3.96 | 3.96 | 3.92 | 3.94 | 3.89 | qfq | 19,441,109 | 76,467,992 | -0.25% |
| 2025-10-28 | 3.97 | 3.98 | 3.95 | 3.95 | 3.90 | qfq | 17,075,802 | 67,694,518 | -0.75% |
| 2025-10-27 | 3.97 | 4.00 | 3.96 | 3.98 | 3.92 | qfq | 20,084,340 | 79,854,655 | 0.51% |
| 2025-10-24 | 4.00 | 4.01 | 3.95 | 3.96 | 3.91 | qfq | 24,721,106 | 98,160,444 | -1.00% |
| 2025-10-23 | 3.97 | 4.01 | 3.94 | 4.00 | 3.94 | qfq | 27,111,017 | 107,690,138 | 0.50% |
| 2025-10-22 | 3.98 | 4.00 | 3.96 | 3.98 | 3.92 | qfq | 24,354,714 | 97,026,972 | 0.00% |
| 2025-10-21 | 3.96 | 4.00 | 3.95 | 3.98 | 3.92 | qfq | 21,162,928 | 84,262,446 | 0.51% |
| 2025-10-20 | 3.95 | 3.98 | 3.93 | 3.96 | 3.91 | qfq | 15,615,640 | 61,646,564 | 0.51% |
| 2025-10-17 | 3.95 | 3.99 | 3.94 | 3.94 | 3.89 | qfq | 17,208,573 | 68,216,445 | -0.25% |
| 2025-10-16 | 3.99 | 3.99 | 3.95 | 3.95 | 3.90 | qfq | 14,063,901 | 55,718,997 | -1.00% |
| 2025-10-15 | 3.97 | 4.00 | 3.96 | 3.99 | 3.93 | qfq | 15,594,529 | 62,050,655 | 0.50% |
| 2025-10-14 | 3.98 | 4.00 | 3.96 | 3.97 | 3.92 | qfq | 17,233,058 | 68,632,299 | -0.25% |
| 2025-10-13 | 3.96 | 3.99 | 3.93 | 3.98 | 3.92 | qfq | 21,581,552 | 85,306,804 | -0.25% |
| 2025-10-10 | 3.96 | 4.00 | 3.95 | 3.99 | 3.93 | qfq | 18,994,828 | 75,605,011 | 0.50% |
| 2025-10-09 | 3.91 | 3.98 | 3.90 | 3.97 | 3.92 | qfq | 16,688,280 | 65,825,439 | 1.53% |
| 2025-09-30 | 3.92 | 3.92 | 3.90 | 3.91 | 3.86 | qfq | 9,904,576 | 38,720,503 | -0.26% |
| 2025-09-29 | 3.89 | 3.93 | 3.86 | 3.92 | 3.87 | qfq | 14,892,399 | 57,983,785 | 0.51% |
| 2025-09-26 | 3.88 | 3.93 | 3.86 | 3.90 | 3.85 | qfq | 12,564,950 | 49,014,572 | 0.26% |
| 2025-09-25 | 3.90 | 3.93 | 3.87 | 3.89 | 3.84 | qfq | 11,957,530 | 46,534,557 | -0.26% |
| 2025-09-24 | 3.87 | 3.91 | 3.86 | 3.90 | 3.85 | qfq | 12,698,606 | 49,372,915 | 0.52% |
| 2025-09-23 | 3.91 | 3.92 | 3.83 | 3.88 | 3.83 | qfq | 22,804,540 | 88,177,165 | -1.02% |
| 2025-09-22 | 3.96 | 3.97 | 3.91 | 3.92 | 3.87 | qfq | 18,629,980 | 73,239,364 | -1.01% |
| 2025-09-19 | 3.97 | 3.98 | 3.94 | 3.96 | 3.91 | qfq | 17,738,083 | 70,253,328 | 0.00% |
| 2025-09-18 | 4.00 | 4.01 | 3.95 | 3.96 | 3.91 | qfq | 28,293,573 | 112,751,226 | -1.00% |
| 2025-09-17 | 3.99 | 4.01 | 3.97 | 4.00 | 3.94 | qfq | 25,449,920 | 101,641,393 | 0.25% |
| 2025-09-16 | 3.97 | 4.00 | 3.96 | 3.99 | 3.93 | qfq | 28,475,212 | 113,334,614 | 0.50% |
| 2025-09-15 | 4.00 | 4.02 | 3.96 | 3.97 | 3.92 | qfq | 37,751,423 | 150,289,024 | -1.00% |
| 2025-09-12 | 4.02 | 4.04 | 4.00 | 4.01 | 3.95 | qfq | 34,330,072 | 137,834,867 | -0.25% |
| 2025-09-11 | 4.02 | 4.02 | 3.97 | 4.02 | 3.96 | qfq | 37,791,692 | 151,042,688 | 0.00% |
| 2025-09-10 | 4.07 | 4.08 | 4.01 | 4.02 | 3.96 | qfq | 25,908,690 | 104,484,844 | -1.23% |
| 2025-09-09 | 4.08 | 4.09 | 4.03 | 4.07 | 4.01 | qfq | 16,385,701 | 66,566,358 | -0.25% |
| 2025-09-08 | 4.03 | 4.08 | 4.01 | 4.08 | 4.02 | qfq | 21,206,894 | 86,042,076 | 1.24% |
| 2025-09-05 | 4.02 | 4.04 | 3.98 | 4.03 | 3.97 | qfq | 20,734,479 | 83,053,487 | 0.50% |
| 2025-09-04 | 4.03 | 4.03 | 3.98 | 4.01 | 3.95 | qfq | 24,926,993 | 99,993,281 | -0.50% |
| 2025-09-03 | 4.09 | 4.10 | 4.02 | 4.03 | 3.97 | qfq | 16,190,652 | 65,565,830 | -1.23% |
| 2025-09-02 | 4.10 | 4.12 | 4.04 | 4.08 | 4.02 | qfq | 23,182,039 | 94,398,845 | -0.97% |
| 2025-09-01 | 4.19 | 4.21 | 4.09 | 4.12 | 4.06 | qfq | 46,374,207 | 191,500,204 | -1.67% |
| 2025-08-29 | 4.24 | 4.25 | 4.18 | 4.19 | 4.13 | qfq | 28,503,612 | 119,758,899 | -1.64% |
| 2025-08-28 | 4.22 | 4.26 | 4.17 | 4.26 | 4.20 | qfq | 23,536,103 | 99,340,848 | 0.95% |
| 2025-08-27 | 4.30 | 4.31 | 4.22 | 4.22 | 4.16 | qfq | 27,174,061 | 115,966,905 | -1.63% |
| 2025-08-26 | 4.28 | 4.33 | 4.26 | 4.29 | 4.23 | qfq | 26,123,536 | 112,320,860 | 0.00% |
| 2025-08-25 | 4.28 | 4.31 | 4.26 | 4.29 | 4.23 | qfq | 35,707,873 | 152,963,346 | 0.23% |
| 2025-08-22 | 4.28 | 4.30 | 4.23 | 4.28 | 4.22 | qfq | 23,428,380 | 99,682,898 | -0.23% |
| 2025-08-21 | 4.26 | 4.30 | 4.24 | 4.29 | 4.23 | qfq | 18,894,140 | 80,776,937 | 0.70% |
| 2025-08-20 | 4.19 | 4.26 | 4.18 | 4.26 | 4.20 | qfq | 18,956,163 | 80,164,253 | 1.67% |
| 2025-08-19 | 4.21 | 4.22 | 4.19 | 4.19 | 4.13 | qfq | 15,267,830 | 64,127,842 | -0.48% |
| 2025-08-18 | 4.23 | 4.24 | 4.21 | 4.21 | 4.15 | qfq | 21,483,180 | 90,789,508 | -0.24% |
| 2025-08-15 | 4.15 | 4.22 | 4.15 | 4.22 | 4.16 | qfq | 16,873,930 | 70,677,211 | 1.44% |
| 2025-08-14 | 4.21 | 4.22 | 4.14 | 4.16 | 4.10 | qfq | 19,404,585 | 80,938,327 | -0.95% |
| 2025-08-13 | 4.23 | 4.24 | 4.19 | 4.20 | 4.14 | qfq | 16,033,734 | 67,520,477 | -0.47% |
| 2025-08-12 | 4.24 | 4.24 | 4.20 | 4.22 | 4.16 | qfq | 12,400,262 | 52,342,042 | -0.47% |
| 2025-08-11 | 4.24 | 4.25 | 4.19 | 4.24 | 4.18 | qfq | 16,251,620 | 68,706,744 | 0.24% |
| 2025-08-08 | 4.20 | 4.24 | 4.18 | 4.23 | 4.17 | qfq | 16,582,673 | 69,855,932 | 0.48% |
| 2025-08-07 | 4.21 | 4.22 | 4.18 | 4.21 | 4.15 | qfq | 14,476,930 | 60,863,005 | 0.24% |
| 2025-08-06 | 4.20 | 4.21 | 4.17 | 4.20 | 4.14 | qfq | 14,848,537 | 62,192,942 | 0.00% |
| 2025-08-05 | 4.21 | 4.23 | 4.18 | 4.20 | 4.14 | qfq | 16,994,320 | 71,370,379 | -0.24% |
| 2025-08-04 | 4.21 | 4.22 | 4.18 | 4.21 | 4.15 | qfq | 14,069,410 | 59,061,670 | -0.24% |
| 2025-08-01 | 4.20 | 4.25 | 4.19 | 4.22 | 4.16 | qfq | 15,290,920 | 64,603,877 | 0.72% |
| 2025-07-31 | 4.29 | 4.29 | 4.18 | 4.19 | 4.13 | qfq | 21,746,588 | 91,695,299 | -2.33% |
| 2025-07-30 | 4.30 | 4.35 | 4.27 | 4.29 | 4.23 | qfq | 15,952,374 | 68,742,106 | 0.00% |
| 2025-07-29 | 4.31 | 4.31 | 4.24 | 4.29 | 4.23 | qfq | 14,760,170 | 62,970,468 | -0.23% |
| 2025-07-28 | 4.35 | 4.36 | 4.29 | 4.30 | 4.24 | qfq | 19,299,210 | 83,188,203 | -1.38% |
| 2025-07-25 | 4.39 | 4.41 | 4.36 | 4.36 | 4.30 | qfq | 17,702,308 | 77,521,285 | -0.23% |
| 2025-07-24 | 4.36 | 4.38 | 4.31 | 4.37 | 4.31 | qfq | 21,377,418 | 92,866,373 | -0.23% |
| 2025-07-23 | 4.43 | 4.46 | 4.36 | 4.38 | 4.32 | qfq | 22,946,745 | 101,020,865 | -1.13% |
| 2025-07-22 | 4.36 | 4.43 | 4.32 | 4.43 | 4.37 | qfq | 24,192,520 | 105,987,883 | 1.61% |
| 2025-07-21 | 4.25 | 4.36 | 4.24 | 4.36 | 4.30 | qfq | 27,616,723 | 119,680,314 | 3.07% |
| 2025-07-18 | 4.23 | 4.25 | 4.21 | 4.23 | 4.17 | qfq | 10,593,377 | 44,788,583 | 0.48% |
| 2025-07-17 | 4.23 | 4.25 | 4.20 | 4.21 | 4.15 | qfq | 10,964,501 | 46,157,873 | -0.47% |
| 2025-07-16 | 4.27 | 4.27 | 4.22 | 4.23 | 4.17 | qfq | 9,998,670 | 42,372,810 | -0.24% |
| 2025-07-15 | 4.27 | 4.29 | 4.23 | 4.24 | 4.18 | qfq | 13,073,350 | 55,579,287 | -0.93% |
| 2025-07-14 | 4.26 | 4.29 | 4.25 | 4.28 | 4.22 | qfq | 15,125,780 | 64,654,974 | 0.94% |
| 2025-07-11 | 4.26 | 4.29 | 4.23 | 4.24 | 4.18 | qfq | 13,704,570 | 58,404,020 | -0.70% |
| 2025-07-10 | 4.22 | 4.27 | 4.21 | 4.27 | 4.21 | qfq | 12,271,480 | 52,207,960 | 1.18% |
| 2025-07-09 | 4.22 | 4.24 | 4.20 | 4.22 | 4.16 | qfq | 11,481,902 | 48,475,514 | 0.00% |
| 2025-07-08 | 4.16 | 4.23 | 4.15 | 4.22 | 4.16 | qfq | 14,473,760 | 60,703,432 | 1.20% |
| 2025-07-07 | 4.13 | 4.18 | 4.11 | 4.17 | 4.11 | qfq | 11,886,640 | 49,277,082 | -1.42% |
| 2025-07-04 | 4.24 | 4.26 | 4.22 | 4.23 | 4.07 | qfq | 15,495,001 | 65,665,469 | 0.24% |
| 2025-07-03 | 4.23 | 4.24 | 4.19 | 4.22 | 4.06 | qfq | 11,148,408 | 46,989,561 | -0.47% |
| 2025-07-02 | 4.17 | 4.24 | 4.17 | 4.24 | 4.08 | qfq | 15,490,880 | 65,197,767 | 1.44% |
| 2025-07-01 | 4.17 | 4.19 | 4.14 | 4.18 | 4.02 | qfq | 13,079,609 | 54,468,096 | 0.72% |
| 2025-06-30 | 4.17 | 4.17 | 4.14 | 4.15 | 4.00 | qfq | 10,769,140 | 44,779,578 | -0.48% |
| 2025-06-27 | 4.15 | 4.19 | 4.14 | 4.17 | 4.02 | qfq | 13,951,790 | 58,173,736 | 0.72% |
| 2025-06-26 | 4.18 | 4.19 | 4.13 | 4.14 | 3.99 | qfq | 12,903,997 | 53,611,183 | -0.72% |
| 2025-06-25 | 4.18 | 4.20 | 4.15 | 4.17 | 4.02 | qfq | 12,768,160 | 53,255,927 | 0.00% |
| 2025-06-24 | 4.15 | 4.18 | 4.12 | 4.17 | 4.02 | qfq | 12,935,212 | 53,835,273 | 0.72% |
| 2025-06-23 | 4.10 | 4.16 | 4.10 | 4.14 | 3.99 | qfq | 11,944,114 | 49,345,716 | 0.49% |
| 2025-06-20 | 4.12 | 4.14 | 4.10 | 4.12 | 3.97 | qfq | 10,453,840 | 43,064,851 | 0.49% |
| 2025-06-19 | 4.15 | 4.15 | 4.09 | 4.10 | 3.95 | qfq | 11,472,926 | 47,202,837 | -0.73% |
| 2025-06-18 | 4.17 | 4.19 | 4.12 | 4.13 | 3.98 | qfq | 12,825,383 | 53,118,487 | -1.20% |
| 2025-06-17 | 4.19 | 4.20 | 4.16 | 4.18 | 4.02 | qfq | 10,197,120 | 42,608,682 | 0.24% |
| 2025-06-16 | 4.18 | 4.21 | 4.17 | 4.17 | 4.02 | qfq | 11,688,620 | 48,985,842 | -0.71% |
| 2025-06-13 | 4.20 | 4.23 | 4.18 | 4.20 | 4.04 | qfq | 13,601,429 | 57,194,087 | 0.24% |
| 2025-06-12 | 4.21 | 4.23 | 4.18 | 4.19 | 4.03 | qfq | 12,438,520 | 52,147,255 | -0.71% |
| 2025-06-11 | 4.20 | 4.24 | 4.19 | 4.22 | 4.06 | qfq | 13,238,311 | 55,888,248 | 0.48% |
| 2025-06-10 | 4.24 | 4.24 | 4.16 | 4.20 | 4.04 | qfq | 14,615,890 | 61,448,521 | -0.71% |
| 2025-06-09 | 4.22 | 4.24 | 4.19 | 4.23 | 4.07 | qfq | 11,701,410 | 49,365,724 | 0.24% |
| 2025-06-06 | 4.18 | 4.23 | 4.16 | 4.22 | 4.06 | qfq | 14,372,802 | 60,528,687 | 0.96% |
| 2025-06-05 | 4.20 | 4.23 | 4.16 | 4.18 | 4.02 | qfq | 13,403,713 | 56,134,988 | -0.48% |
| 2025-06-04 | 4.24 | 4.24 | 4.18 | 4.20 | 4.04 | qfq | 11,697,750 | 49,129,011 | -0.47% |
| 2025-06-03 | 4.17 | 4.24 | 4.16 | 4.22 | 4.06 | qfq | 16,098,722 | 67,893,765 | 0.96% |
| 2025-05-30 | 4.20 | 4.21 | 4.16 | 4.18 | 4.02 | qfq | 11,474,311 | 48,062,083 | -0.48% |
| 2025-05-29 | 4.19 | 4.21 | 4.16 | 4.20 | 4.04 | qfq | 10,546,414 | 44,253,039 | 0.24% |
| 2025-05-28 | 4.23 | 4.23 | 4.17 | 4.19 | 4.03 | qfq | 8,325,710 | 34,935,776 | -0.71% |
| 2025-05-27 | 4.18 | 4.23 | 4.15 | 4.22 | 4.06 | qfq | 12,620,065 | 52,921,163 | 1.44% |
| 2025-05-26 | 4.18 | 4.20 | 4.14 | 4.16 | 4.01 | qfq | 11,682,954 | 48,714,293 | -0.48% |
| 2025-05-23 | 4.21 | 4.25 | 4.17 | 4.18 | 4.02 | qfq | 11,883,921 | 50,012,248 | -0.95% |
| 2025-05-22 | 4.26 | 4.26 | 4.21 | 4.22 | 4.06 | qfq | 9,960,460 | 42,151,797 | -0.94% |
| 2025-05-21 | 4.27 | 4.30 | 4.25 | 4.26 | 4.10 | qfq | 9,475,657 | 40,469,238 | 0.24% |
| 2025-05-20 | 4.30 | 4.32 | 4.25 | 4.25 | 4.09 | qfq | 10,851,634 | 46,322,472 | -1.39% |
| 2025-05-19 | 4.26 | 4.31 | 4.24 | 4.31 | 4.15 | qfq | 14,597,296 | 62,633,221 | 1.17% |
| 2025-05-16 | 4.25 | 4.27 | 4.23 | 4.26 | 4.10 | qfq | 10,200,950 | 43,416,327 | 0.00% |
| 2025-05-15 | 4.26 | 4.29 | 4.25 | 4.26 | 4.10 | qfq | 12,322,844 | 52,619,711 | 0.24% |
| 2025-05-14 | 4.23 | 4.25 | 4.20 | 4.25 | 4.09 | qfq | 12,904,480 | 54,620,509 | 0.71% |
| 2025-05-13 | 4.25 | 4.25 | 4.19 | 4.22 | 4.06 | qfq | 10,761,865 | 45,366,598 | 0.00% |
| 2025-05-12 | 4.22 | 4.25 | 4.19 | 4.22 | 4.06 | qfq | 13,996,466 | 58,981,145 | 0.00% |
| 2025-05-09 | 4.22 | 4.24 | 4.20 | 4.22 | 4.06 | qfq | 14,535,799 | 61,346,877 | 0.48% |
| 2025-05-08 | 4.22 | 4.23 | 4.19 | 4.20 | 4.04 | qfq | 13,116,038 | 55,205,799 | -0.47% |
| 2025-05-07 | 4.25 | 4.25 | 4.17 | 4.22 | 4.06 | qfq | 16,763,560 | 70,427,503 | 0.00% |
| 2025-05-06 | 4.22 | 4.25 | 4.16 | 4.22 | 4.06 | qfq | 21,227,591 | 89,399,835 | 0.24% |
| 2025-04-30 | 4.19 | 4.24 | 4.15 | 4.21 | 4.05 | qfq | 22,174,224 | 93,126,399 | 0.48% |
| 2025-04-29 | 4.16 | 4.26 | 4.16 | 4.19 | 4.03 | qfq | 17,149,950 | 72,237,638 | 0.24% |
| 2025-04-28 | 4.16 | 4.19 | 4.11 | 4.18 | 4.02 | qfq | 19,223,320 | 80,055,687 | 0.48% |
| 2025-04-25 | 4.10 | 4.20 | 4.09 | 4.16 | 4.01 | qfq | 27,670,210 | 115,060,754 | 1.71% |
| 2025-04-24 | 4.08 | 4.12 | 4.05 | 4.09 | 3.94 | qfq | 21,106,549 | 86,189,265 | 0.25% |
| 2025-04-23 | 4.05 | 4.09 | 4.04 | 4.08 | 3.93 | qfq | 15,671,353 | 63,677,472 | 0.74% |
| 2025-04-22 | 3.96 | 4.06 | 3.95 | 4.05 | 3.90 | qfq | 20,332,856 | 81,678,707 | 2.27% |
| 2025-04-21 | 3.92 | 3.97 | 3.91 | 3.96 | 3.81 | qfq | 13,463,250 | 53,248,556 | 1.02% |
| 2025-04-18 | 3.92 | 3.94 | 3.89 | 3.92 | 3.77 | qfq | 12,280,690 | 48,080,217 | 0.00% |
| 2025-04-17 | 3.90 | 3.94 | 3.89 | 3.92 | 3.77 | qfq | 12,707,140 | 49,834,120 | 0.00% |
| 2025-04-16 | 3.93 | 3.97 | 3.87 | 3.92 | 3.77 | qfq | 18,293,800 | 71,589,427 | -0.25% |
| 2025-04-15 | 3.93 | 3.95 | 3.91 | 3.93 | 3.78 | qfq | 20,951,918 | 82,291,377 | 0.26% |
| 2025-04-14 | 3.91 | 3.94 | 3.89 | 3.92 | 3.77 | qfq | 31,246,940 | 122,335,448 | 0.00% |
| 2025-04-11 | 4.00 | 4.12 | 3.91 | 3.92 | 3.77 | qfq | 41,933,517 | 167,215,335 | 2.89% |
| 2025-04-10 | 3.84 | 3.86 | 3.81 | 3.81 | 3.67 | qfq | 17,137,260 | 65,617,875 | 0.26% |
| 2025-04-09 | 3.79 | 3.82 | 3.69 | 3.80 | 3.66 | qfq | 21,686,574 | 81,489,976 | -0.26% |
| 2025-04-08 | 3.69 | 3.84 | 3.68 | 3.81 | 3.67 | qfq | 26,719,669 | 101,306,737 | 3.25% |
| 2025-04-07 | 3.96 | 3.96 | 3.65 | 3.69 | 3.55 | qfq | 34,291,964 | 129,658,846 | -8.89% |
| 2025-04-03 | 4.01 | 4.07 | 4.00 | 4.05 | 3.90 | qfq | 13,226,928 | 53,459,397 | 0.50% |
| 2025-04-02 | 4.05 | 4.08 | 4.02 | 4.03 | 3.88 | qfq | 12,125,349 | 49,056,788 | -0.49% |
| 2025-04-01 | 4.01 | 4.07 | 4.00 | 4.05 | 3.90 | qfq | 17,012,404 | 68,746,235 | 1.00% |
| 2025-03-31 | 4.05 | 4.07 | 3.99 | 4.01 | 3.86 | qfq | 17,532,488 | 70,507,934 | -0.99% |
| 2025-03-28 | 4.15 | 4.17 | 4.04 | 4.05 | 3.90 | qfq | 21,673,953 | 88,640,143 | -2.88% |
| 2025-03-27 | 4.13 | 4.18 | 4.11 | 4.17 | 4.02 | qfq | 17,098,494 | 71,096,264 | 0.97% |
| 2025-03-26 | 4.10 | 4.14 | 4.09 | 4.13 | 3.98 | qfq | 15,680,935 | 64,668,483 | 0.24% |
| 2025-03-25 | 4.05 | 4.12 | 4.02 | 4.12 | 3.97 | qfq | 24,293,377 | 99,262,964 | 1.98% |
| 2025-03-24 | 4.06 | 4.08 | 4.00 | 4.04 | 3.89 | qfq | 13,851,922 | 55,838,820 | -0.49% |
| 2025-03-21 | 4.08 | 4.12 | 4.05 | 4.06 | 3.91 | qfq | 14,317,610 | 58,432,042 | -0.25% |
| 2025-03-20 | 4.09 | 4.11 | 4.06 | 4.07 | 3.92 | qfq | 10,552,158 | 43,112,883 | -0.49% |
| 2025-03-19 | 4.12 | 4.13 | 4.07 | 4.09 | 3.94 | qfq | 9,556,618 | 39,124,436 | -0.73% |
| 2025-03-18 | 4.14 | 4.14 | 4.10 | 4.12 | 3.97 | qfq | 8,787,061 | 36,227,756 | 0.00% |
| 2025-03-17 | 4.11 | 4.15 | 4.11 | 4.12 | 3.97 | qfq | 14,042,888 | 58,057,296 | 0.00% |
| 2025-03-14 | 4.07 | 4.13 | 4.05 | 4.12 | 3.97 | qfq | 18,525,740 | 75,970,872 | 1.23% |
| 2025-03-13 | 4.08 | 4.08 | 4.03 | 4.07 | 3.92 | qfq | 16,106,560 | 65,244,202 | 0.00% |
| 2025-03-12 | 4.10 | 4.12 | 4.06 | 4.07 | 3.92 | qfq | 10,965,242 | 44,780,689 | -0.73% |
| 2025-03-11 | 4.04 | 4.10 | 4.03 | 4.10 | 3.95 | qfq | 15,398,130 | 62,653,640 | 0.99% |
| 2025-03-10 | 4.05 | 4.08 | 4.04 | 4.06 | 3.91 | qfq | 11,891,500 | 48,291,544 | 0.25% |
| 2025-03-07 | 4.05 | 4.07 | 4.01 | 4.05 | 3.90 | qfq | 16,193,382 | 65,421,277 | 0.00% |
| 2025-03-06 | 4.08 | 4.08 | 4.03 | 4.05 | 3.90 | qfq | 16,321,010 | 66,083,941 | -0.49% |
| 2025-03-05 | 4.13 | 4.13 | 4.04 | 4.07 | 3.92 | qfq | 13,623,060 | 55,302,908 | -1.45% |
| 2025-03-04 | 4.11 | 4.14 | 4.08 | 4.13 | 3.98 | qfq | 13,855,484 | 56,857,976 | 0.24% |
| 2025-03-03 | 4.08 | 4.13 | 4.05 | 4.12 | 3.97 | qfq | 19,803,252 | 81,483,333 | 1.23% |
| 2025-02-28 | 4.09 | 4.13 | 4.05 | 4.07 | 3.92 | qfq | 13,672,630 | 55,940,941 | -0.97% |
| 2025-02-27 | 4.10 | 4.12 | 4.06 | 4.11 | 3.96 | qfq | 11,433,450 | 46,737,289 | 0.24% |
| 2025-02-26 | 4.07 | 4.12 | 4.06 | 4.10 | 3.95 | qfq | 13,242,962 | 54,230,236 | 1.23% |
| 2025-02-25 | 4.06 | 4.10 | 4.03 | 4.05 | 3.90 | qfq | 9,367,496 | 38,158,117 | -0.49% |
| 2025-02-24 | 4.06 | 4.11 | 4.06 | 4.07 | 3.92 | qfq | 13,102,982 | 53,471,821 | 0.00% |
| 2025-02-21 | 4.09 | 4.12 | 4.05 | 4.07 | 3.92 | qfq | 12,098,360 | 49,271,487 | -0.49% |
| 2025-02-20 | 4.09 | 4.12 | 4.07 | 4.09 | 3.94 | qfq | 9,225,631 | 37,733,623 | 0.00% |
| 2025-02-19 | 4.08 | 4.12 | 4.07 | 4.09 | 3.94 | qfq | 8,447,710 | 34,604,249 | 0.00% |
| 2025-02-18 | 4.10 | 4.14 | 4.07 | 4.09 | 3.94 | qfq | 9,729,683 | 39,929,352 | -0.49% |
| 2025-02-17 | 4.13 | 4.14 | 4.09 | 4.11 | 3.96 | qfq | 9,015,793 | 37,004,968 | -0.48% |
| 2025-02-14 | 4.12 | 4.14 | 4.08 | 4.13 | 3.98 | qfq | 9,677,153 | 39,752,711 | 0.24% |
| 2025-02-13 | 4.15 | 4.18 | 4.11 | 4.12 | 3.97 | qfq | 8,766,650 | 36,306,358 | -0.96% |
| 2025-02-12 | 4.14 | 4.19 | 4.11 | 4.16 | 4.01 | qfq | 9,241,390 | 38,340,086 | 0.48% |
| 2025-02-11 | 4.13 | 4.24 | 4.11 | 4.14 | 3.99 | qfq | 19,767,380 | 82,230,991 | 0.24% |
| 2025-02-10 | 4.03 | 4.14 | 4.02 | 4.13 | 3.98 | qfq | 21,964,979 | 89,787,725 | 2.48% |
| 2025-02-07 | 3.99 | 4.05 | 3.96 | 4.03 | 3.88 | qfq | 15,170,142 | 60,948,366 | 1.00% |
| 2025-02-06 | 3.95 | 3.99 | 3.92 | 3.99 | 3.84 | qfq | 10,131,884 | 40,155,641 | 1.01% |
| 2025-02-05 | 4.02 | 4.02 | 3.93 | 3.95 | 3.80 | qfq | 16,362,413 | 64,883,420 | -1.00% |
| 2025-01-27 | 3.99 | 4.08 | 3.99 | 3.99 | 3.84 | qfq | 15,338,707 | 61,817,002 | 0.00% |
| 2025-01-24 | 4.00 | 4.03 | 3.98 | 3.99 | 3.84 | qfq | 12,590,141 | 50,315,170 | -0.25% |
| 2025-01-23 | 4.03 | 4.08 | 3.99 | 4.00 | 3.85 | qfq | 11,972,000 | 48,346,494 | -0.25% |
| 2025-01-22 | 4.01 | 4.03 | 3.97 | 4.01 | 3.86 | qfq | 7,879,476 | 31,531,234 | -0.25% |
| 2025-01-21 | 4.02 | 4.03 | 3.99 | 4.02 | 3.87 | qfq | 9,414,606 | 37,738,609 | 0.25% |
| 2025-01-20 | 4.07 | 4.11 | 3.98 | 4.01 | 3.86 | qfq | 14,508,802 | 58,316,819 | -1.47% |
| 2025-01-17 | 4.03 | 4.07 | 3.98 | 4.07 | 3.92 | qfq | 12,224,070 | 49,430,220 | 1.24% |
| 2025-01-16 | 3.95 | 4.06 | 3.95 | 4.02 | 3.87 | qfq | 17,718,097 | 71,267,637 | 2.03% |
| 2025-01-15 | 4.02 | 4.04 | 3.92 | 3.94 | 3.79 | qfq | 20,975,790 | 83,041,765 | -3.19% |
| 2025-01-14 | 4.01 | 4.08 | 4.01 | 4.07 | 3.92 | qfq | 14,406,090 | 58,392,924 | 1.24% |
| 2025-01-13 | 3.96 | 4.03 | 3.94 | 4.02 | 3.87 | qfq | 11,151,274 | 44,471,411 | 1.01% |
| 2025-01-10 | 4.02 | 4.04 | 3.97 | 3.98 | 3.83 | qfq | 10,872,610 | 43,530,515 | -0.50% |
| 2025-01-09 | 4.02 | 4.05 | 4.00 | 4.00 | 3.85 | qfq | 7,252,030 | 29,180,474 | -0.99% |
| 2025-01-08 | 4.08 | 4.10 | 3.97 | 4.04 | 3.89 | qfq | 13,195,710 | 53,190,557 | -1.22% |
| 2025-01-07 | 4.15 | 4.16 | 4.06 | 4.09 | 3.94 | qfq | 12,976,442 | 53,102,105 | -1.68% |
| 2025-01-06 | 4.05 | 4.17 | 4.03 | 4.16 | 4.01 | qfq | 16,533,866 | 68,118,777 | 2.46% |
| 2025-01-03 | 4.14 | 4.17 | 4.05 | 4.06 | 3.91 | qfq | 14,915,623 | 61,333,020 | -1.46% |
| 2025-01-02 | 4.21 | 4.24 | 4.09 | 4.12 | 3.97 | qfq | 15,602,180 | 65,023,934 | -1.90% |
| 2024-12-31 | 4.25 | 4.29 | 4.20 | 4.20 | 4.04 | qfq | 15,128,940 | 64,210,570 | -1.41% |
| 2024-12-30 | 4.27 | 4.31 | 4.23 | 4.26 | 4.10 | qfq | 12,156,635 | 51,726,379 | -0.47% |
| 2024-12-27 | 4.27 | 4.32 | 4.24 | 4.28 | 4.12 | qfq | 10,980,315 | 47,028,313 | 0.71% |
| 2024-12-26 | 4.29 | 4.31 | 4.25 | 4.25 | 4.09 | qfq | 8,245,640 | 35,269,689 | -0.70% |
| 2024-12-25 | 4.34 | 4.34 | 4.25 | 4.28 | 4.12 | qfq | 10,641,640 | 45,530,583 | -1.38% |
| 2024-12-24 | 4.30 | 4.34 | 4.28 | 4.34 | 4.18 | qfq | 10,045,790 | 43,342,211 | 0.93% |
| 2024-12-23 | 4.38 | 4.38 | 4.29 | 4.30 | 4.14 | qfq | 13,801,235 | 59,753,939 | -1.83% |
| 2024-12-20 | 4.39 | 4.41 | 4.36 | 4.38 | 4.22 | qfq | 8,464,320 | 37,088,299 | -0.23% |
| 2024-12-19 | 4.39 | 4.42 | 4.33 | 4.39 | 4.23 | qfq | 12,918,597 | 56,491,232 | -0.90% |
| 2024-12-18 | 4.43 | 4.48 | 4.42 | 4.43 | 4.27 | qfq | 9,401,176 | 41,874,520 | -0.23% |
| 2024-12-17 | 4.50 | 4.54 | 4.43 | 4.44 | 4.27 | qfq | 14,672,547 | 65,653,466 | -1.99% |
| 2024-12-16 | 4.48 | 4.55 | 4.47 | 4.53 | 4.36 | qfq | 23,214,650 | 104,933,880 | 1.34% |
| 2024-12-13 | 4.58 | 4.58 | 4.46 | 4.47 | 4.30 | qfq | 43,118,482 | 194,011,110 | -2.40% |
| 2024-12-12 | 4.57 | 4.64 | 4.51 | 4.58 | 4.41 | qfq | 33,877,540 | 155,869,604 | 0.22% |
| 2024-12-11 | 4.48 | 4.60 | 4.47 | 4.57 | 4.40 | qfq | 32,080,940 | 146,193,278 | 2.01% |
| 2024-12-10 | 4.60 | 4.62 | 4.46 | 4.48 | 4.31 | qfq | 25,614,340 | 115,850,390 | -0.88% |
| 2024-12-09 | 4.56 | 4.58 | 4.50 | 4.52 | 4.35 | qfq | 18,016,790 | 81,894,119 | -0.88% |
| 2024-12-06 | 4.48 | 4.56 | 4.48 | 4.56 | 4.39 | qfq | 19,096,847 | 86,668,050 | 1.56% |
| 2024-12-05 | 4.48 | 4.50 | 4.46 | 4.49 | 4.32 | qfq | 11,721,120 | 52,492,945 | 0.22% |
| 2024-12-04 | 4.55 | 4.56 | 4.46 | 4.48 | 4.31 | qfq | 16,767,000 | 75,644,803 | -0.88% |
| 2024-12-03 | 4.52 | 4.54 | 4.47 | 4.52 | 4.35 | qfq | 16,487,910 | 74,324,297 | 0.00% |
| 2024-12-02 | 4.41 | 4.53 | 4.40 | 4.52 | 4.35 | qfq | 25,734,280 | 115,307,470 | 2.49% |
| 2024-11-29 | 4.39 | 4.43 | 4.36 | 4.41 | 4.25 | qfq | 15,079,150 | 66,400,258 | 0.92% |
| 2024-11-28 | 4.33 | 4.41 | 4.31 | 4.37 | 4.21 | qfq | 16,736,973 | 73,305,164 | 0.69% |
| 2024-11-27 | 4.34 | 4.34 | 4.22 | 4.34 | 4.18 | qfq | 14,523,150 | 62,106,452 | 0.00% |
| 2024-11-26 | 4.35 | 4.38 | 4.31 | 4.34 | 4.18 | qfq | 12,858,733 | 55,867,876 | -0.46% |
| 2024-11-25 | 4.32 | 4.39 | 4.31 | 4.36 | 4.20 | qfq | 14,312,690 | 62,409,807 | 0.69% |
| 2024-11-22 | 4.44 | 4.46 | 4.31 | 4.33 | 4.17 | qfq | 15,864,184 | 69,635,970 | -2.70% |
| 2024-11-21 | 4.42 | 4.47 | 4.41 | 4.45 | 4.28 | qfq | 10,484,940 | 46,481,965 | 0.23% |
| 2024-11-20 | 4.37 | 4.45 | 4.37 | 4.44 | 4.27 | qfq | 17,647,370 | 77,958,151 | 1.14% |
| 2024-11-19 | 4.32 | 4.39 | 4.31 | 4.39 | 4.23 | qfq | 17,287,146 | 75,245,244 | 2.09% |
| 2024-11-18 | 4.29 | 4.37 | 4.27 | 4.30 | 4.14 | qfq | 18,364,670 | 79,624,331 | 0.70% |
| 2024-11-15 | 4.29 | 4.34 | 4.26 | 4.27 | 4.11 | qfq | 15,302,905 | 65,799,100 | -0.70% |
| 2024-11-14 | 4.41 | 4.41 | 4.29 | 4.30 | 4.14 | qfq | 17,228,470 | 74,786,850 | -2.49% |
| 2024-11-13 | 4.37 | 4.42 | 4.36 | 4.41 | 4.25 | qfq | 19,353,129 | 84,964,104 | 0.68% |
| 2024-11-12 | 4.41 | 4.44 | 4.33 | 4.38 | 4.22 | qfq | 22,244,631 | 97,735,280 | -0.23% |
| 2024-11-11 | 4.39 | 4.44 | 4.36 | 4.39 | 4.23 | qfq | 20,786,382 | 91,231,236 | -0.45% |
| 2024-11-08 | 4.45 | 4.48 | 4.37 | 4.41 | 4.25 | qfq | 24,131,963 | 106,547,865 | -0.45% |
| 2024-11-07 | 4.33 | 4.43 | 4.31 | 4.43 | 4.27 | qfq | 19,634,616 | 86,465,899 | 2.07% |
| 2024-11-06 | 4.33 | 4.38 | 4.30 | 4.34 | 4.18 | qfq | 18,905,700 | 82,117,762 | 0.00% |
| 2024-11-05 | 4.25 | 4.34 | 4.23 | 4.34 | 4.18 | qfq | 23,462,760 | 100,927,545 | 1.88% |
| 2024-11-04 | 4.23 | 4.26 | 4.21 | 4.26 | 4.10 | qfq | 15,965,557 | 67,607,605 | 0.71% |
| 2024-11-01 | 4.23 | 4.30 | 4.21 | 4.23 | 4.07 | qfq | 21,258,220 | 90,525,927 | -0.70% |
| 2024-10-31 | 4.24 | 4.27 | 4.20 | 4.26 | 4.10 | qfq | 19,343,042 | 82,209,756 | 0.71% |
| 2024-10-30 | 4.20 | 4.27 | 4.18 | 4.23 | 4.07 | qfq | 17,374,667 | 73,436,270 | 0.48% |
| 2024-10-29 | 4.31 | 4.33 | 4.19 | 4.21 | 4.05 | qfq | 20,315,073 | 86,149,601 | -2.32% |
| 2024-10-28 | 4.25 | 4.32 | 4.22 | 4.31 | 4.15 | qfq | 19,917,460 | 85,405,817 | 1.65% |
| 2024-10-25 | 4.14 | 4.24 | 4.12 | 4.24 | 4.08 | qfq | 19,731,122 | 82,930,581 | 2.42% |
| 2024-10-24 | 4.13 | 4.18 | 4.11 | 4.14 | 3.99 | qfq | 12,467,030 | 51,517,180 | -0.24% |
| 2024-10-23 | 4.08 | 4.16 | 4.07 | 4.15 | 4.00 | qfq | 20,383,888 | 84,214,245 | 1.72% |
| 2024-10-22 | 4.03 | 4.09 | 4.02 | 4.08 | 3.93 | qfq | 15,641,531 | 63,394,479 | 0.99% |
| 2024-10-21 | 4.08 | 4.08 | 4.01 | 4.04 | 3.89 | qfq | 26,099,659 | 105,386,305 | -0.49% |
| 2024-10-18 | 3.98 | 4.12 | 3.94 | 4.06 | 3.91 | qfq | 27,603,627 | 111,032,912 | 2.01% |
| 2024-10-17 | 4.09 | 4.10 | 3.97 | 3.98 | 3.83 | qfq | 19,569,960 | 78,702,545 | -1.97% |
| 2024-10-16 | 4.01 | 4.12 | 4.00 | 4.06 | 3.91 | qfq | 17,935,349 | 72,908,657 | 0.50% |
| 2024-10-15 | 4.07 | 4.13 | 4.03 | 4.04 | 3.89 | qfq | 22,428,735 | 91,563,904 | -0.98% |
| 2024-10-14 | 4.07 | 4.10 | 4.00 | 4.08 | 3.93 | qfq | 25,899,180 | 105,096,982 | 0.25% |
| 2024-10-11 | 4.15 | 4.19 | 4.04 | 4.07 | 3.92 | qfq | 27,089,480 | 111,343,678 | -1.93% |
| 2024-10-10 | 4.20 | 4.27 | 4.08 | 4.15 | 4.00 | qfq | 34,881,099 | 145,877,558 | -0.95% |
| 2024-10-09 | 4.41 | 4.42 | 4.16 | 4.19 | 4.03 | qfq | 51,591,319 | 221,188,191 | -6.26% |
| 2024-10-08 | 4.84 | 4.84 | 4.37 | 4.47 | 4.30 | qfq | 82,830,788 | 378,435,823 | 1.36% |
| 2024-09-30 | 4.25 | 4.47 | 4.21 | 4.41 | 4.25 | qfq | 58,768,060 | 255,599,348 | 6.27% |
| 2024-09-27 | 4.05 | 4.15 | 4.05 | 4.15 | 4.00 | qfq | 13,936,400 | 57,213,748 | 2.72% |
| 2024-09-26 | 3.94 | 4.05 | 3.91 | 4.04 | 3.89 | qfq | 20,056,646 | 79,911,290 | 2.54% |
| 2024-09-25 | 3.93 | 4.00 | 3.90 | 3.94 | 3.79 | qfq | 20,384,750 | 80,708,639 | 1.29% |
| 2024-09-24 | 3.73 | 3.90 | 3.72 | 3.89 | 3.75 | qfq | 17,049,624 | 65,421,365 | 4.85% |
| 2024-09-23 | 3.72 | 3.75 | 3.69 | 3.71 | 3.57 | qfq | 6,031,780 | 22,405,347 | -0.54% |
| 2024-09-20 | 3.78 | 3.78 | 3.70 | 3.73 | 3.59 | qfq | 6,183,844 | 23,061,295 | -0.80% |
| 2024-09-19 | 3.67 | 3.78 | 3.67 | 3.76 | 3.62 | qfq | 9,732,912 | 36,293,627 | 2.73% |
| 2024-09-18 | 3.65 | 3.67 | 3.60 | 3.66 | 3.52 | qfq | 6,848,072 | 24,864,810 | 0.00% |
| 2024-09-13 | 3.70 | 3.73 | 3.65 | 3.66 | 3.52 | qfq | 5,634,860 | 20,703,991 | -0.54% |
| 2024-09-12 | 3.69 | 3.75 | 3.67 | 3.68 | 3.54 | qfq | 5,855,400 | 21,684,206 | 0.00% |
| 2024-09-11 | 3.70 | 3.73 | 3.66 | 3.68 | 3.54 | qfq | 5,588,219 | 20,632,393 | -0.54% |
| 2024-09-10 | 3.74 | 3.75 | 3.64 | 3.70 | 3.56 | qfq | 8,659,290 | 31,875,333 | -0.80% |
| 2024-09-09 | 3.74 | 3.77 | 3.72 | 3.73 | 3.59 | qfq | 8,663,665 | 32,439,694 | -0.53% |
| 2024-09-06 | 3.77 | 3.82 | 3.74 | 3.75 | 3.61 | qfq | 8,207,800 | 31,059,723 | -1.06% |
| 2024-09-05 | 3.76 | 3.80 | 3.73 | 3.79 | 3.65 | qfq | 8,934,380 | 33,592,986 | 0.80% |
| 2024-09-04 | 3.75 | 3.80 | 3.73 | 3.76 | 3.62 | qfq | 8,148,650 | 30,705,349 | -0.53% |
| 2024-09-03 | 3.78 | 3.83 | 3.76 | 3.78 | 3.64 | qfq | 9,649,550 | 36,549,897 | 0.27% |
| 2024-09-02 | 3.80 | 3.84 | 3.77 | 3.77 | 3.63 | qfq | 10,059,910 | 38,200,940 | -0.79% |
| 2024-08-30 | 3.82 | 3.88 | 3.76 | 3.80 | 3.66 | qfq | 12,321,392 | 47,163,346 | -0.78% |
| 2024-08-29 | 3.82 | 3.84 | 3.77 | 3.83 | 3.69 | qfq | 7,845,290 | 29,908,674 | 0.79% |
| 2024-08-28 | 3.85 | 3.89 | 3.78 | 3.80 | 3.66 | qfq | 10,304,336 | 39,458,501 | -1.30% |
| 2024-08-27 | 3.86 | 3.92 | 3.84 | 3.85 | 3.71 | qfq | 6,131,180 | 23,720,302 | -0.52% |
| 2024-08-26 | 3.83 | 3.90 | 3.83 | 3.87 | 3.73 | qfq | 5,456,928 | 21,098,472 | 1.04% |
| 2024-08-23 | 3.84 | 3.88 | 3.82 | 3.83 | 3.69 | qfq | 4,643,428 | 17,838,612 | -0.26% |
| 2024-08-22 | 3.89 | 3.91 | 3.83 | 3.84 | 3.70 | qfq | 6,483,290 | 25,050,501 | -1.29% |
| 2024-08-21 | 3.91 | 3.93 | 3.87 | 3.89 | 3.75 | qfq | 5,326,242 | 20,756,632 | -0.26% |
| 2024-08-20 | 3.95 | 3.97 | 3.89 | 3.90 | 3.76 | qfq | 7,323,380 | 28,726,180 | -1.76% |
| 2024-08-19 | 3.94 | 3.98 | 3.91 | 3.97 | 3.82 | qfq | 8,327,990 | 32,981,203 | 1.28% |
| 2024-08-16 | 3.98 | 3.98 | 3.91 | 3.92 | 3.77 | qfq | 6,738,380 | 26,563,995 | -1.01% |
| 2024-08-15 | 3.94 | 4.02 | 3.94 | 3.96 | 3.81 | qfq | 8,768,130 | 34,845,707 | 0.00% |
| 2024-08-14 | 4.00 | 4.00 | 3.93 | 3.96 | 3.81 | qfq | 6,876,260 | 27,228,895 | -0.75% |
| 2024-08-13 | 3.96 | 3.99 | 3.94 | 3.99 | 3.84 | qfq | 6,217,980 | 24,687,395 | 0.50% |
| 2024-08-12 | 3.93 | 4.01 | 3.93 | 3.97 | 3.82 | qfq | 9,513,110 | 37,853,211 | 0.76% |
| 2024-08-09 | 3.96 | 3.99 | 3.93 | 3.94 | 3.79 | qfq | 9,078,750 | 35,927,243 | 0.00% |
| 2024-08-08 | 3.91 | 3.96 | 3.90 | 3.94 | 3.79 | qfq | 8,828,560 | 34,739,251 | 0.77% |
| 2024-08-07 | 3.88 | 3.92 | 3.83 | 3.91 | 3.76 | qfq | 10,951,090 | 42,625,054 | 0.77% |
| 2024-08-06 | 3.84 | 3.89 | 3.84 | 3.88 | 3.74 | qfq | 8,163,145 | 31,542,337 | 1.31% |
| 2024-08-05 | 3.85 | 3.91 | 3.81 | 3.83 | 3.69 | qfq | 10,521,380 | 40,624,111 | -1.03% |
| 2024-08-02 | 3.87 | 3.92 | 3.85 | 3.87 | 3.73 | qfq | 8,612,910 | 33,480,390 | -0.51% |
| 2024-08-01 | 3.86 | 3.92 | 3.86 | 3.89 | 3.75 | qfq | 11,041,350 | 42,923,651 | 0.78% |
| 2024-07-31 | 3.76 | 3.87 | 3.75 | 3.86 | 3.72 | qfq | 12,875,483 | 49,352,095 | 2.93% |
| 2024-07-30 | 3.71 | 3.76 | 3.69 | 3.75 | 3.61 | qfq | 6,428,798 | 24,017,674 | 0.81% |
| 2024-07-29 | 3.71 | 3.73 | 3.67 | 3.72 | 3.58 | qfq | 7,958,024 | 29,482,260 | 0.54% |
| 2024-07-26 | 3.57 | 3.70 | 3.56 | 3.70 | 3.56 | qfq | 12,882,595 | 47,107,779 | 3.93% |
| 2024-07-25 | 3.53 | 3.60 | 3.51 | 3.56 | 3.43 | qfq | 8,851,060 | 31,492,514 | 0.85% |
| 2024-07-24 | 3.60 | 3.62 | 3.52 | 3.53 | 3.40 | qfq | 10,732,877 | 38,163,710 | -2.22% |
| 2024-07-23 | 3.68 | 3.70 | 3.60 | 3.61 | 3.48 | qfq | 8,095,757 | 29,560,945 | -1.90% |
| 2024-07-22 | 3.73 | 3.75 | 3.66 | 3.68 | 3.54 | qfq | 10,237,428 | 37,874,384 | -1.60% |
| 2024-07-19 | 3.73 | 3.76 | 3.70 | 3.74 | 3.60 | qfq | 7,896,358 | 29,414,494 | 0.00% |
| 2024-07-18 | 3.71 | 3.75 | 3.68 | 3.74 | 3.60 | qfq | 6,912,095 | 25,716,382 | 0.54% |
| 2024-07-17 | 3.71 | 3.74 | 3.67 | 3.72 | 3.58 | qfq | 6,534,063 | 24,265,669 | 0.27% |
| 2024-07-16 | 3.73 | 3.73 | 3.69 | 3.71 | 3.57 | qfq | 5,482,672 | 20,312,063 | -0.54% |
| 2024-07-15 | 3.74 | 3.74 | 3.69 | 3.73 | 3.59 | qfq | 6,601,304 | 24,580,420 | -0.27% |
| 2024-07-12 | 3.72 | 3.75 | 3.71 | 3.74 | 3.60 | qfq | 5,385,450 | 20,132,767 | 0.27% |
| 2024-07-11 | 3.67 | 3.74 | 3.67 | 3.73 | 3.59 | qfq | 10,880,830 | 40,445,232 | 2.75% |
| 2024-07-10 | 3.67 | 3.69 | 3.62 | 3.63 | 3.50 | qfq | 7,873,175 | 28,758,798 | -1.36% |
| 2024-07-09 | 3.70 | 3.70 | 3.59 | 3.68 | 3.54 | qfq | 9,033,898 | 33,009,378 | 0.27% |
| 2024-07-08 | 3.78 | 3.78 | 3.66 | 3.67 | 3.53 | qfq | 5,606,462 | 20,735,667 | -2.13% |
| 2024-07-05 | 3.74 | 3.77 | 3.70 | 3.75 | 3.61 | qfq | 6,084,360 | 22,707,627 | 0.54% |
| 2024-07-04 | 3.76 | 3.77 | 3.70 | 3.73 | 3.59 | qfq | 7,413,361 | 27,682,962 | -0.80% |
| 2024-07-03 | 3.76 | 3.79 | 3.75 | 3.76 | 3.62 | qfq | 7,912,820 | 29,835,918 | 0.00% |
| 2024-07-02 | 3.76 | 3.78 | 3.73 | 3.76 | 3.62 | qfq | 7,138,940 | 26,786,864 | 0.00% |
| 2024-07-01 | 3.70 | 3.78 | 3.65 | 3.76 | 3.62 | qfq | 9,842,623 | 36,640,480 | 1.35% |
| 2024-06-28 | 3.75 | 3.80 | 3.69 | 3.71 | 3.57 | qfq | 10,109,980 | 37,909,035 | -1.07% |
| 2024-06-27 | 3.80 | 3.82 | 3.72 | 3.75 | 3.61 | qfq | 9,114,610 | 34,274,135 | -1.32% |
| 2024-06-26 | 3.73 | 3.81 | 3.71 | 3.80 | 3.66 | qfq | 9,110,926 | 34,225,417 | -0.78% |
| 2024-06-25 | 3.81 | 3.88 | 3.81 | 3.83 | 3.59 | qfq | 8,521,282 | 32,733,612 | 0.00% |
| 2024-06-24 | 3.90 | 3.92 | 3.78 | 3.83 | 3.59 | qfq | 9,508,702 | 36,440,898 | -2.54% |
| 2024-06-21 | 3.91 | 3.96 | 3.89 | 3.93 | 3.69 | qfq | 6,747,946 | 26,500,219 | 0.51% |
| 2024-06-20 | 3.97 | 4.00 | 3.91 | 3.91 | 3.67 | qfq | 9,240,791 | 36,435,396 | -1.51% |
| 2024-06-19 | 3.99 | 4.02 | 3.96 | 3.97 | 3.72 | qfq | 6,440,802 | 25,663,343 | -0.75% |
| 2024-06-18 | 3.95 | 4.01 | 3.95 | 4.00 | 3.75 | qfq | 6,767,507 | 26,973,554 | 0.76% |
| 2024-06-17 | 3.98 | 4.00 | 3.95 | 3.97 | 3.72 | qfq | 10,973,557 | 43,609,363 | -0.25% |
| 2024-06-14 | 4.02 | 4.02 | 3.95 | 3.98 | 3.73 | qfq | 17,647,450 | 70,132,051 | -0.75% |
| 2024-06-13 | 4.10 | 4.11 | 4.00 | 4.01 | 3.76 | qfq | 13,350,878 | 53,674,835 | -2.20% |
| 2024-06-12 | 4.14 | 4.14 | 4.08 | 4.10 | 3.84 | qfq | 8,950,260 | 36,714,060 | -0.73% |
| 2024-06-11 | 4.13 | 4.16 | 4.09 | 4.13 | 3.87 | qfq | 7,464,362 | 30,798,857 | 0.00% |
| 2024-06-07 | 4.12 | 4.16 | 4.09 | 4.13 | 3.87 | qfq | 8,564,787 | 35,291,360 | 0.73% |
| 2024-06-06 | 4.16 | 4.19 | 4.07 | 4.10 | 3.84 | qfq | 14,268,430 | 58,644,111 | -1.20% |
| 2024-06-05 | 4.21 | 4.24 | 4.15 | 4.15 | 3.89 | qfq | 10,276,596 | 43,209,838 | -1.19% |
| 2024-06-04 | 4.19 | 4.22 | 4.15 | 4.20 | 3.94 | qfq | 9,286,641 | 38,851,131 | 0.00% |
| 2024-06-03 | 4.28 | 4.28 | 4.16 | 4.20 | 3.94 | qfq | 15,127,980 | 63,631,720 | -1.18% |
| 2024-05-31 | 4.26 | 4.29 | 4.25 | 4.25 | 3.99 | qfq | 5,715,850 | 24,380,025 | -0.47% |
| 2024-05-30 | 4.25 | 4.32 | 4.25 | 4.27 | 4.00 | qfq | 8,572,500 | 36,680,866 | 0.47% |
| 2024-05-29 | 4.27 | 4.31 | 4.24 | 4.25 | 3.99 | qfq | 6,358,460 | 27,134,903 | -0.70% |
| 2024-05-28 | 4.29 | 4.36 | 4.25 | 4.28 | 4.01 | qfq | 10,244,548 | 44,121,926 | 0.00% |
| 2024-05-27 | 4.26 | 4.29 | 4.24 | 4.28 | 4.01 | qfq | 9,646,338 | 41,163,531 | 0.47% |
| 2024-05-24 | 4.25 | 4.31 | 4.23 | 4.26 | 3.99 | qfq | 9,523,880 | 40,732,725 | 0.71% |
| 2024-05-23 | 4.33 | 4.34 | 4.22 | 4.23 | 3.97 | qfq | 13,338,480 | 56,655,948 | -2.31% |
| 2024-05-22 | 4.33 | 4.35 | 4.31 | 4.33 | 4.06 | qfq | 7,792,590 | 33,763,497 | 0.00% |
| 2024-05-21 | 4.39 | 4.40 | 4.32 | 4.33 | 4.06 | qfq | 9,037,550 | 39,321,511 | -1.37% |
| 2024-05-20 | 4.39 | 4.45 | 4.37 | 4.39 | 4.12 | qfq | 11,677,430 | 51,432,654 | 0.46% |
| 2024-05-17 | 4.32 | 4.38 | 4.31 | 4.37 | 4.10 | qfq | 10,548,520 | 45,799,704 | 1.39% |
| 2024-05-16 | 4.32 | 4.36 | 4.29 | 4.31 | 4.04 | qfq | 8,357,080 | 36,165,190 | 0.23% |
| 2024-05-15 | 4.34 | 4.36 | 4.30 | 4.30 | 4.03 | qfq | 8,117,684 | 35,049,495 | -1.15% |
| 2024-05-14 | 4.38 | 4.43 | 4.34 | 4.35 | 4.08 | qfq | 8,918,025 | 38,988,711 | -0.46% |
| 2024-05-13 | 4.43 | 4.43 | 4.35 | 4.37 | 4.10 | qfq | 10,934,267 | 48,001,731 | -2.02% |
| 2024-05-10 | 4.48 | 4.48 | 4.41 | 4.46 | 4.18 | qfq | 11,775,040 | 52,349,375 | 0.00% |
| 2024-05-09 | 4.45 | 4.52 | 4.44 | 4.46 | 4.18 | qfq | 11,934,840 | 53,468,331 | 0.00% |
| 2024-05-08 | 4.50 | 4.52 | 4.45 | 4.46 | 4.18 | qfq | 7,645,480 | 34,253,447 | -0.89% |
| 2024-05-07 | 4.48 | 4.51 | 4.45 | 4.50 | 4.22 | qfq | 9,882,251 | 44,320,632 | 0.00% |
| 2024-05-06 | 4.50 | 4.52 | 4.44 | 4.50 | 4.22 | qfq | 14,983,040 | 67,217,341 | 1.12% |
| 2024-04-30 | 4.42 | 4.48 | 4.37 | 4.45 | 4.17 | qfq | 12,384,459 | 54,992,193 | 0.68% |
| 2024-04-29 | 4.26 | 4.42 | 4.26 | 4.42 | 4.14 | qfq | 14,655,240 | 63,788,816 | 3.51% |
| 2024-04-26 | 4.20 | 4.28 | 4.17 | 4.27 | 4.00 | qfq | 12,900,210 | 54,565,798 | 1.67% |
| 2024-04-25 | 4.15 | 4.25 | 4.14 | 4.20 | 3.94 | qfq | 11,770,290 | 49,519,155 | 1.20% |
| 2024-04-24 | 4.14 | 4.16 | 4.09 | 4.15 | 3.89 | qfq | 9,965,480 | 41,117,306 | 0.24% |
| 2024-04-23 | 4.24 | 4.24 | 4.12 | 4.14 | 3.88 | qfq | 13,276,412 | 55,217,888 | -1.43% |
| 2024-04-22 | 4.20 | 4.30 | 4.18 | 4.20 | 3.94 | qfq | 14,743,450 | 62,303,584 | -0.71% |
| 2024-04-19 | 4.35 | 4.36 | 4.15 | 4.23 | 3.97 | qfq | 24,151,192 | 102,695,741 | -3.42% |
| 2024-04-18 | 4.49 | 4.51 | 4.37 | 4.38 | 4.11 | qfq | 20,001,010 | 88,666,560 | -2.45% |
| 2024-04-17 | 4.33 | 4.49 | 4.33 | 4.49 | 4.21 | qfq | 16,090,795 | 71,435,934 | 4.42% |
| 2024-04-16 | 4.46 | 4.53 | 4.29 | 4.30 | 4.03 | qfq | 21,664,070 | 94,939,901 | -4.02% |
| 2024-04-15 | 4.46 | 4.54 | 4.37 | 4.48 | 4.20 | qfq | 13,550,530 | 60,553,033 | 0.67% |
| 2024-04-12 | 4.52 | 4.53 | 4.42 | 4.45 | 4.17 | qfq | 11,368,275 | 50,971,783 | -1.55% |
| 2024-04-11 | 4.48 | 4.60 | 4.47 | 4.52 | 4.24 | qfq | 13,496,735 | 61,343,006 | 0.22% |
| 2024-04-10 | 4.58 | 4.59 | 4.50 | 4.51 | 4.23 | qfq | 12,849,250 | 58,393,677 | -1.31% |
| 2024-04-09 | 4.55 | 4.61 | 4.53 | 4.57 | 4.29 | qfq | 10,955,930 | 50,027,430 | 0.22% |
| 2024-04-08 | 4.60 | 4.65 | 4.55 | 4.56 | 4.28 | qfq | 13,518,380 | 62,132,463 | -0.87% |
| 2024-04-03 | 4.56 | 4.62 | 4.55 | 4.60 | 4.31 | qfq | 12,057,680 | 55,423,847 | 0.88% |
| 2024-04-02 | 4.51 | 4.59 | 4.51 | 4.56 | 4.28 | qfq | 10,905,808 | 49,751,693 | 0.88% |
| 2024-04-01 | 4.49 | 4.54 | 4.47 | 4.52 | 4.24 | qfq | 11,490,543 | 51,787,900 | 0.89% |
| 2024-03-29 | 4.41 | 4.49 | 4.40 | 4.48 | 4.20 | qfq | 8,485,673 | 37,629,287 | 1.59% |
| 2024-03-28 | 4.41 | 4.47 | 4.39 | 4.41 | 4.14 | qfq | 8,448,530 | 37,391,765 | 0.23% |
| 2024-03-27 | 4.49 | 4.49 | 4.40 | 4.40 | 4.13 | qfq | 8,071,541 | 35,904,328 | -1.57% |
| 2024-03-26 | 4.47 | 4.52 | 4.42 | 4.47 | 4.19 | qfq | 11,489,130 | 51,386,062 | 0.00% |
| 2024-03-25 | 4.47 | 4.55 | 4.45 | 4.47 | 4.19 | qfq | 9,806,460 | 44,099,465 | -0.67% |
| 2024-03-22 | 4.55 | 4.57 | 4.48 | 4.50 | 4.22 | qfq | 9,685,800 | 43,741,760 | -1.53% |
| 2024-03-21 | 4.67 | 4.68 | 4.56 | 4.57 | 4.29 | qfq | 12,828,180 | 58,985,635 | -1.93% |
| 2024-03-20 | 4.69 | 4.71 | 4.66 | 4.66 | 4.37 | qfq | 10,527,569 | 49,188,967 | -0.85% |
| 2024-03-19 | 4.71 | 4.74 | 4.69 | 4.70 | 4.41 | qfq | 8,670,784 | 40,841,867 | -0.42% |
| 2024-03-18 | 4.73 | 4.74 | 4.68 | 4.72 | 4.43 | qfq | 11,566,669 | 54,360,546 | 0.43% |
| 2024-03-15 | 4.70 | 4.74 | 4.67 | 4.70 | 4.41 | qfq | 12,888,909 | 60,625,041 | -0.21% |
| 2024-03-14 | 4.82 | 4.84 | 4.68 | 4.71 | 4.42 | qfq | 15,501,790 | 73,722,309 | -2.28% |
| 2024-03-13 | 4.75 | 4.88 | 4.68 | 4.82 | 4.52 | qfq | 24,744,845 | 117,802,090 | 0.00% |
| 2024-03-12 | 4.77 | 5.00 | 4.73 | 4.82 | 4.52 | qfq | 25,784,025 | 124,882,681 | 1.26% |
| 2024-03-11 | 4.68 | 4.77 | 4.66 | 4.76 | 4.46 | qfq | 9,233,925 | 43,576,700 | 1.49% |
| 2024-03-08 | 4.71 | 4.75 | 4.64 | 4.69 | 4.40 | qfq | 9,007,126 | 42,142,589 | -0.64% |
| 2024-03-07 | 4.66 | 4.78 | 4.66 | 4.72 | 4.43 | qfq | 11,006,339 | 52,161,754 | 1.07% |
| 2024-03-06 | 4.70 | 4.74 | 4.65 | 4.67 | 4.38 | qfq | 9,737,531 | 45,599,554 | -1.06% |
| 2024-03-05 | 4.73 | 4.76 | 4.70 | 4.72 | 4.43 | qfq | 7,689,260 | 36,349,162 | -0.21% |
| 2024-03-04 | 4.84 | 4.84 | 4.73 | 4.73 | 4.44 | qfq | 11,453,331 | 54,443,435 | -2.07% |
| 2024-03-01 | 4.83 | 4.88 | 4.81 | 4.83 | 4.53 | qfq | 9,113,750 | 44,093,905 | 0.21% |
| 2024-02-29 | 4.71 | 4.82 | 4.71 | 4.82 | 4.52 | qfq | 10,038,109 | 48,026,517 | 1.90% |
| 2024-02-28 | 4.78 | 4.87 | 4.73 | 4.73 | 4.44 | qfq | 15,264,079 | 73,443,964 | -1.05% |
| 2024-02-27 | 4.74 | 4.79 | 4.73 | 4.78 | 4.48 | qfq | 8,523,685 | 40,574,546 | 0.42% |
| 2024-02-26 | 4.79 | 4.81 | 4.74 | 4.76 | 4.46 | qfq | 9,130,388 | 43,568,717 | -0.63% |
| 2024-02-23 | 4.80 | 4.80 | 4.73 | 4.79 | 4.49 | qfq | 9,394,650 | 44,746,636 | -0.21% |
| 2024-02-22 | 4.78 | 4.82 | 4.74 | 4.80 | 4.50 | qfq | 8,614,190 | 41,204,144 | 0.42% |
| 2024-02-21 | 4.78 | 4.90 | 4.74 | 4.78 | 4.48 | qfq | 11,460,218 | 55,320,451 | -0.62% |
| 2024-02-20 | 4.72 | 4.83 | 4.66 | 4.81 | 4.51 | qfq | 11,452,780 | 54,397,177 | 1.69% |
| 2024-02-19 | 4.88 | 4.88 | 4.68 | 4.73 | 4.44 | qfq | 20,017,711 | 94,937,710 | -1.66% |
| 2024-02-08 | 4.75 | 4.99 | 4.74 | 4.81 | 4.51 | qfq | 31,519,485 | 154,539,366 | 1.05% |
| 2024-02-07 | 4.45 | 4.76 | 4.39 | 4.76 | 4.46 | qfq | 33,015,732 | 154,298,060 | 6.97% |
| 2024-02-06 | 4.06 | 4.46 | 4.03 | 4.45 | 4.17 | qfq | 16,656,037 | 71,301,198 | 8.27% |
| 2024-02-05 | 4.25 | 4.25 | 3.95 | 4.11 | 3.85 | qfq | 19,833,224 | 81,188,113 | -3.52% |
| 2024-02-02 | 4.37 | 4.49 | 4.16 | 4.26 | 3.99 | qfq | 15,438,165 | 66,858,229 | -2.52% |
| 2024-02-01 | 4.41 | 4.47 | 4.35 | 4.37 | 4.10 | qfq | 9,700,942 | 42,722,743 | -1.58% |
| 2024-01-31 | 4.53 | 4.59 | 4.42 | 4.44 | 4.16 | qfq | 8,902,198 | 39,966,571 | -2.84% |
| 2024-01-30 | 4.64 | 4.70 | 4.55 | 4.57 | 4.29 | qfq | 9,141,895 | 42,405,420 | -2.14% |
| 2024-01-29 | 4.74 | 4.75 | 4.66 | 4.67 | 4.38 | qfq | 10,362,270 | 48,661,182 | -1.48% |
| 2024-01-26 | 4.69 | 4.79 | 4.67 | 4.74 | 4.44 | qfq | 10,346,578 | 49,076,254 | 1.07% |
| 2024-01-25 | 4.48 | 4.69 | 4.45 | 4.69 | 4.40 | qfq | 11,270,594 | 51,891,915 | 5.16% |
| 2024-01-24 | 4.39 | 4.47 | 4.29 | 4.46 | 4.18 | qfq | 9,238,980 | 40,578,374 | 1.59% |
| 2024-01-23 | 4.36 | 4.42 | 4.28 | 4.39 | 4.12 | qfq | 10,731,718 | 46,756,873 | 0.23% |
| 2024-01-22 | 4.66 | 4.66 | 4.34 | 4.38 | 4.11 | qfq | 14,180,474 | 63,749,919 | -6.01% |
| 2024-01-19 | 4.67 | 4.69 | 4.62 | 4.66 | 4.37 | qfq | 6,066,600 | 28,299,107 | -0.43% |
| 2024-01-18 | 4.76 | 4.77 | 4.56 | 4.68 | 4.39 | qfq | 12,739,470 | 59,091,763 | -1.68% |
| 2024-01-17 | 4.84 | 4.87 | 4.76 | 4.76 | 4.46 | qfq | 5,743,380 | 27,698,995 | -1.86% |
| 2024-01-16 | 4.85 | 4.87 | 4.79 | 4.85 | 4.55 | qfq | 5,028,424 | 24,288,877 | 0.21% |
| 2024-01-15 | 4.81 | 4.89 | 4.80 | 4.84 | 4.54 | qfq | 5,848,900 | 28,405,679 | 0.21% |
| 2024-01-12 | 4.80 | 4.87 | 4.80 | 4.83 | 4.53 | qfq | 5,221,030 | 25,301,601 | 0.42% |
| 2024-01-11 | 4.78 | 4.84 | 4.76 | 4.81 | 4.51 | qfq | 6,706,450 | 32,213,093 | 0.84% |
| 2024-01-10 | 4.79 | 4.82 | 4.75 | 4.77 | 4.47 | qfq | 5,607,150 | 26,807,823 | -0.63% |
| 2024-01-09 | 4.77 | 4.83 | 4.75 | 4.80 | 4.50 | qfq | 6,348,860 | 30,470,679 | 0.42% |
| 2024-01-08 | 4.85 | 4.87 | 4.78 | 4.78 | 4.48 | qfq | 8,131,500 | 39,224,881 | -1.65% |
| 2024-01-05 | 4.85 | 4.93 | 4.85 | 4.86 | 4.56 | qfq | 10,366,376 | 50,717,911 | -0.61% |
| 2024-01-04 | 4.90 | 4.92 | 4.87 | 4.89 | 4.59 | qfq | 10,143,290 | 49,635,830 | 0.00% |
| 2024-01-03 | 4.82 | 4.91 | 4.81 | 4.89 | 4.59 | qfq | 10,766,551 | 52,628,537 | 1.03% |
| 2024-01-02 | 4.75 | 4.87 | 4.73 | 4.84 | 4.54 | qfq | 13,754,940 | 66,411,813 | 2.11% |
| 2023-12-29 | 4.69 | 4.77 | 4.69 | 4.74 | 4.44 | qfq | 7,332,300 | 34,688,930 | 1.07% |
| 2023-12-28 | 4.63 | 4.70 | 4.62 | 4.69 | 4.40 | qfq | 7,224,920 | 33,788,297 | 1.52% |
| 2023-12-27 | 4.65 | 4.66 | 4.60 | 4.62 | 4.33 | qfq | 6,788,217 | 31,378,655 | -0.43% |
| 2023-12-26 | 4.61 | 4.69 | 4.61 | 4.64 | 4.35 | qfq | 6,797,408 | 31,642,516 | 0.22% |
| 2023-12-25 | 4.66 | 4.67 | 4.61 | 4.63 | 4.34 | qfq | 8,159,940 | 37,731,142 | -0.64% |
| 2023-12-22 | 4.67 | 4.73 | 4.61 | 4.66 | 4.37 | qfq | 10,557,650 | 49,256,168 | -0.21% |
| 2023-12-21 | 4.69 | 4.69 | 4.60 | 4.67 | 4.38 | qfq | 7,899,250 | 36,712,545 | 0.43% |
| 2023-12-20 | 4.69 | 4.71 | 4.65 | 4.65 | 4.36 | qfq | 5,475,390 | 25,639,855 | -0.64% |
| 2023-12-19 | 4.71 | 4.72 | 4.65 | 4.68 | 4.39 | qfq | 7,418,860 | 34,713,712 | -0.43% |
| 2023-12-18 | 4.75 | 4.77 | 4.69 | 4.70 | 4.41 | qfq | 9,197,960 | 43,488,762 | -1.26% |
| 2023-12-15 | 4.80 | 4.81 | 4.75 | 4.76 | 4.46 | qfq | 6,831,820 | 32,606,997 | -0.63% |
| 2023-12-14 | 4.80 | 4.82 | 4.78 | 4.79 | 4.49 | qfq | 5,470,060 | 26,272,571 | 0.00% |
| 2023-12-13 | 4.84 | 4.85 | 4.78 | 4.79 | 4.49 | qfq | 6,421,538 | 30,912,470 | -1.03% |
| 2023-12-12 | 4.82 | 4.86 | 4.79 | 4.84 | 4.54 | qfq | 6,681,480 | 32,284,936 | 0.21% |
| 2023-12-11 | 4.78 | 4.85 | 4.76 | 4.83 | 4.53 | qfq | 10,517,740 | 50,549,636 | 0.63% |
| 2023-12-08 | 4.86 | 4.87 | 4.80 | 4.80 | 4.50 | qfq | 7,503,960 | 36,227,625 | -1.03% |
| 2023-12-07 | 4.88 | 4.88 | 4.82 | 4.85 | 4.55 | qfq | 6,240,190 | 30,225,137 | -0.21% |
| 2023-12-06 | 4.83 | 4.89 | 4.82 | 4.86 | 4.56 | qfq | 6,984,880 | 33,968,108 | 0.41% |
| 2023-12-05 | 4.90 | 4.91 | 4.83 | 4.84 | 4.54 | qfq | 7,860,150 | 38,215,447 | -1.22% |
| 2023-12-04 | 4.91 | 4.93 | 4.89 | 4.90 | 4.59 | qfq | 6,758,100 | 33,182,336 | 0.20% |
| 2023-12-01 | 4.94 | 4.95 | 4.87 | 4.89 | 4.59 | qfq | 8,523,537 | 41,724,672 | -0.81% |
| 2023-11-30 | 4.93 | 4.94 | 4.91 | 4.93 | 4.62 | qfq | 6,284,544 | 30,945,090 | 0.00% |
| 2023-11-29 | 4.96 | 4.98 | 4.92 | 4.93 | 4.62 | qfq | 5,657,735 | 27,980,109 | -0.60% |
| 2023-11-28 | 4.97 | 4.98 | 4.94 | 4.96 | 4.65 | qfq | 5,316,040 | 26,360,820 | -0.20% |
| 2023-11-27 | 4.98 | 4.99 | 4.94 | 4.97 | 4.66 | qfq | 7,159,610 | 35,510,201 | -0.40% |
| 2023-11-24 | 4.98 | 5.02 | 4.96 | 4.99 | 4.68 | qfq | 9,560,190 | 47,676,029 | 0.20% |
| 2023-11-23 | 4.96 | 5.00 | 4.95 | 4.98 | 4.67 | qfq | 7,683,770 | 38,202,856 | 0.20% |
| 2023-11-22 | 4.98 | 4.99 | 4.96 | 4.97 | 4.66 | qfq | 5,616,430 | 27,923,331 | -0.20% |
| 2023-11-21 | 5.00 | 5.01 | 4.97 | 4.98 | 4.67 | qfq | 7,540,680 | 37,624,826 | -0.20% |
| 2023-11-20 | 5.00 | 5.01 | 4.97 | 4.99 | 4.68 | qfq | 8,096,770 | 40,382,817 | -0.40% |
| 2023-11-17 | 5.00 | 5.03 | 4.97 | 5.01 | 4.70 | qfq | 6,724,760 | 33,657,932 | 0.40% |
| 2023-11-16 | 5.01 | 5.02 | 4.99 | 4.99 | 4.68 | qfq | 4,770,220 | 23,875,066 | -0.40% |
| 2023-11-15 | 5.03 | 5.04 | 5.00 | 5.01 | 4.70 | qfq | 7,520,570 | 37,694,967 | 0.00% |
| 2023-11-14 | 5.03 | 5.04 | 5.00 | 5.01 | 4.70 | qfq | 5,790,397 | 29,028,588 | -0.20% |
| 2023-11-13 | 5.06 | 5.06 | 4.98 | 5.02 | 4.71 | qfq | 8,476,320 | 42,468,690 | -0.40% |
| 2023-11-10 | 5.07 | 5.08 | 5.04 | 5.04 | 4.73 | qfq | 7,903,770 | 39,958,489 | -0.79% |
| 2023-11-09 | 5.07 | 5.10 | 5.05 | 5.08 | 4.76 | qfq | 7,635,930 | 38,743,375 | 0.20% |
| 2023-11-08 | 5.08 | 5.11 | 5.06 | 5.07 | 4.75 | qfq | 6,307,000 | 32,066,098 | -0.20% |
| 2023-11-07 | 5.05 | 5.10 | 5.04 | 5.08 | 4.76 | qfq | 5,968,530 | 30,315,391 | 0.20% |
| 2023-11-06 | 5.01 | 5.08 | 5.01 | 5.07 | 4.75 | qfq | 10,753,201 | 54,430,014 | 1.81% |
| 2023-11-03 | 5.01 | 5.02 | 4.95 | 4.98 | 4.67 | qfq | 12,256,508 | 61,145,941 | -6.21% |
| 2023-11-02 | 5.30 | 5.34 | 5.28 | 5.31 | 4.70 | qfq | 11,535,780 | 61,257,862 | -0.19% |
| 2023-11-01 | 5.27 | 5.33 | 5.25 | 5.32 | 4.71 | qfq | 13,883,409 | 73,623,858 | 1.53% |
| 2023-10-31 | 5.21 | 5.26 | 5.20 | 5.24 | 4.64 | qfq | 7,224,876 | 37,863,382 | 0.58% |
| 2023-10-30 | 5.19 | 5.26 | 5.18 | 5.21 | 4.61 | qfq | 8,161,530 | 42,709,077 | 0.00% |
| 2023-10-27 | 5.08 | 5.22 | 5.08 | 5.21 | 4.61 | qfq | 7,903,480 | 40,948,134 | 1.96% |
| 2023-10-26 | 5.06 | 5.12 | 5.03 | 5.11 | 4.52 | qfq | 4,217,161 | 21,419,252 | 0.79% |
| 2023-10-25 | 5.06 | 5.10 | 5.04 | 5.07 | 4.49 | qfq | 5,015,290 | 25,445,099 | 0.80% |
| 2023-10-24 | 4.98 | 5.06 | 4.94 | 5.03 | 4.45 | qfq | 6,251,420 | 31,263,653 | 1.62% |
| 2023-10-23 | 5.03 | 5.06 | 4.94 | 4.95 | 4.38 | qfq | 8,198,482 | 40,819,344 | -1.79% |
| 2023-10-20 | 5.03 | 5.07 | 5.02 | 5.04 | 4.46 | qfq | 3,731,320 | 18,803,232 | 0.40% |
| 2023-10-19 | 5.08 | 5.10 | 5.01 | 5.02 | 4.44 | qfq | 4,829,620 | 24,399,337 | -1.18% |
| 2023-10-18 | 5.16 | 5.16 | 5.06 | 5.08 | 4.49 | qfq | 5,716,501 | 29,188,910 | -1.36% |
| 2023-10-17 | 5.17 | 5.18 | 5.14 | 5.15 | 4.56 | qfq | 5,076,304 | 26,172,634 | -0.77% |
| 2023-10-16 | 5.15 | 5.19 | 5.12 | 5.19 | 4.59 | qfq | 5,900,558 | 30,451,430 | 0.58% |
| 2023-10-13 | 5.18 | 5.18 | 5.13 | 5.16 | 4.57 | qfq | 4,391,010 | 22,624,705 | -0.39% |
| 2023-10-12 | 5.17 | 5.20 | 5.17 | 5.18 | 4.58 | qfq | 3,487,630 | 18,083,215 | 0.39% |
| 2023-10-11 | 5.13 | 5.22 | 5.13 | 5.16 | 4.57 | qfq | 6,338,540 | 32,875,005 | 0.58% |
| 2023-10-10 | 5.14 | 5.18 | 5.12 | 5.13 | 4.54 | qfq | 5,346,105 | 27,495,842 | -0.77% |
| 2023-10-09 | 5.19 | 5.21 | 5.14 | 5.17 | 4.57 | qfq | 4,905,948 | 25,371,173 | -0.19% |
| 2023-09-28 | 5.20 | 5.22 | 5.18 | 5.18 | 4.58 | qfq | 3,753,730 | 19,512,611 | 0.19% |
| 2023-09-27 | 5.16 | 5.20 | 5.16 | 5.17 | 4.57 | qfq | 3,663,360 | 18,974,427 | 0.00% |
| 2023-09-26 | 5.21 | 5.23 | 5.17 | 5.17 | 4.57 | qfq | 4,479,260 | 23,239,467 | -0.77% |
| 2023-09-25 | 5.23 | 5.26 | 5.20 | 5.21 | 4.61 | qfq | 5,214,270 | 27,237,242 | -0.57% |
| 2023-09-22 | 5.22 | 5.24 | 5.21 | 5.24 | 4.64 | qfq | 4,508,850 | 23,570,857 | 0.77% |
| 2023-09-21 | 5.29 | 5.29 | 5.20 | 5.20 | 4.60 | qfq | 8,094,674 | 42,325,184 | -1.70% |
| 2023-09-20 | 5.22 | 5.34 | 5.22 | 5.29 | 4.68 | qfq | 14,770,292 | 78,136,760 | 1.34% |
| 2023-09-19 | 5.27 | 5.28 | 5.21 | 5.22 | 4.62 | qfq | 4,954,340 | 25,970,639 | -1.14% |
| 2023-09-18 | 5.20 | 5.29 | 5.18 | 5.28 | 4.67 | qfq | 10,593,635 | 55,625,122 | 1.54% |
| 2023-09-15 | 5.22 | 5.25 | 5.20 | 5.20 | 4.60 | qfq | 5,984,020 | 31,239,098 | -0.38% |
| 2023-09-14 | 5.21 | 5.23 | 5.18 | 5.22 | 4.62 | qfq | 5,362,790 | 27,945,611 | 0.19% |
| 2023-09-13 | 5.24 | 5.25 | 5.19 | 5.21 | 4.61 | qfq | 4,576,390 | 23,876,259 | -0.57% |
| 2023-09-12 | 5.25 | 5.26 | 5.22 | 5.24 | 4.64 | qfq | 3,213,480 | 16,833,706 | 0.00% |
| 2023-09-11 | 5.20 | 5.27 | 5.17 | 5.24 | 4.64 | qfq | 7,475,806 | 39,152,734 | 0.96% |
| 2023-09-08 | 5.18 | 5.21 | 5.16 | 5.19 | 4.59 | qfq | 4,714,230 | 24,454,051 | 0.19% |
| 2023-09-07 | 5.29 | 5.29 | 5.17 | 5.18 | 4.58 | qfq | 6,430,840 | 33,511,298 | -1.15% |
| 2023-09-06 | 5.20 | 5.26 | 5.19 | 5.24 | 4.64 | qfq | 7,180,540 | 37,578,257 | 0.58% |
| 2023-09-05 | 5.17 | 5.23 | 5.16 | 5.21 | 4.61 | qfq | 7,466,176 | 38,799,912 | 0.58% |
| 2023-09-04 | 5.12 | 5.19 | 5.12 | 5.18 | 4.58 | qfq | 7,577,869 | 39,148,607 | 1.17% |
| 2023-09-01 | 5.10 | 5.12 | 5.07 | 5.12 | 4.53 | qfq | 4,199,300 | 21,423,190 | 0.79% |
| 2023-08-31 | 5.10 | 5.11 | 5.06 | 5.08 | 4.49 | qfq | 3,498,115 | 17,771,964 | -0.20% |
| 2023-08-30 | 5.11 | 5.13 | 5.07 | 5.09 | 4.50 | qfq | 5,667,891 | 28,905,986 | -0.39% |
| 2023-08-29 | 5.04 | 5.13 | 5.03 | 5.11 | 4.52 | qfq | 8,230,980 | 41,881,485 | 0.99% |
| 2023-08-28 | 5.15 | 5.18 | 5.04 | 5.06 | 4.48 | qfq | 10,282,001 | 52,534,411 | 1.20% |
| 2023-08-25 | 4.98 | 5.07 | 4.97 | 5.00 | 4.42 | qfq | 6,483,260 | 32,531,547 | -0.20% |
| 2023-08-24 | 5.02 | 5.04 | 4.97 | 5.01 | 4.43 | qfq | 8,265,770 | 41,336,034 | -0.20% |
| 2023-08-23 | 5.15 | 5.16 | 5.01 | 5.02 | 4.44 | qfq | 14,405,607 | 73,080,184 | -2.52% |
| 2023-08-22 | 5.23 | 5.25 | 5.12 | 5.15 | 4.56 | qfq | 13,059,416 | 67,730,239 | -1.72% |
| 2023-08-21 | 5.28 | 5.32 | 5.23 | 5.24 | 4.64 | qfq | 6,365,450 | 33,565,446 | -0.95% |
| 2023-08-18 | 5.28 | 5.30 | 5.27 | 5.29 | 4.68 | qfq | 4,585,205 | 24,251,300 | 0.00% |
| 2023-08-17 | 5.26 | 5.30 | 5.24 | 5.29 | 4.68 | qfq | 5,831,070 | 30,728,485 | 0.19% |
| 2023-08-16 | 5.26 | 5.30 | 5.25 | 5.28 | 4.67 | qfq | 4,964,589 | 26,194,688 | 0.19% |
| 2023-08-15 | 5.28 | 5.29 | 5.24 | 5.27 | 4.66 | qfq | 4,392,299 | 23,125,757 | -0.19% |
| 2023-08-14 | 5.30 | 5.31 | 5.25 | 5.28 | 4.67 | qfq | 6,774,398 | 35,730,957 | -0.56% |
| 2023-08-11 | 5.35 | 5.38 | 5.30 | 5.31 | 4.70 | qfq | 5,800,904 | 30,939,814 | -1.12% |
| 2023-08-10 | 5.36 | 5.39 | 5.35 | 5.37 | 4.75 | qfq | 4,293,766 | 23,043,992 | -0.19% |
| 2023-08-09 | 5.37 | 5.39 | 5.35 | 5.38 | 4.76 | qfq | 3,846,700 | 20,644,851 | 0.19% |
| 2023-08-08 | 5.38 | 5.39 | 5.34 | 5.37 | 4.75 | qfq | 4,154,980 | 22,267,098 | -0.19% |
| 2023-08-07 | 5.40 | 5.43 | 5.35 | 5.38 | 4.76 | qfq | 9,106,635 | 49,005,021 | -0.74% |
| 2023-08-04 | 5.43 | 5.45 | 5.41 | 5.42 | 4.80 | qfq | 6,296,520 | 34,172,258 | -0.18% |
| 2023-08-03 | 5.40 | 5.43 | 5.40 | 5.43 | 4.80 | qfq | 6,004,680 | 32,524,151 | 0.37% |
| 2023-08-02 | 5.42 | 5.44 | 5.40 | 5.41 | 4.79 | qfq | 6,538,931 | 35,430,273 | -0.18% |
| 2023-08-01 | 5.41 | 5.46 | 5.41 | 5.42 | 4.80 | qfq | 7,988,198 | 43,414,017 | 0.00% |
| 2023-07-31 | 5.40 | 5.44 | 5.39 | 5.42 | 4.80 | qfq | 10,620,966 | 57,509,024 | 0.56% |
| 2023-07-28 | 5.34 | 5.40 | 5.33 | 5.39 | 4.77 | qfq | 8,094,451 | 43,499,078 | 0.75% |
| 2023-07-27 | 5.35 | 5.37 | 5.33 | 5.35 | 4.73 | qfq | 8,402,044 | 44,967,483 | 0.00% |
| 2023-07-26 | 5.33 | 5.35 | 5.31 | 5.35 | 4.73 | qfq | 7,766,011 | 41,392,532 | 0.56% |
| 2023-07-25 | 5.29 | 5.33 | 5.28 | 5.32 | 4.71 | qfq | 7,328,711 | 38,929,863 | 0.76% |
| 2023-07-24 | 5.27 | 5.29 | 5.25 | 5.28 | 4.67 | qfq | 3,774,340 | 19,922,567 | 0.00% |
| 2023-07-21 | 5.25 | 5.29 | 5.24 | 5.28 | 4.67 | qfq | 3,817,580 | 20,139,124 | 0.38% |
| 2023-07-20 | 5.28 | 5.29 | 5.25 | 5.26 | 4.65 | qfq | 6,473,904 | 34,172,147 | -0.38% |
| 2023-07-19 | 5.26 | 5.28 | 5.25 | 5.28 | 4.67 | qfq | 5,371,610 | 28,279,837 | 0.38% |
| 2023-07-18 | 5.24 | 5.27 | 5.21 | 5.26 | 4.65 | qfq | 6,970,681 | 36,539,012 | 0.57% |
| 2023-07-17 | 5.23 | 5.24 | 5.21 | 5.23 | 4.63 | qfq | 4,968,944 | 25,932,921 | -0.19% |