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
广电电气601616.SH
最近收盘价3.302026-07-17
最近交易日2026-07-17
成交量（股）18,870,100
成交额（元）63,240,798
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.07 | — | — | — | 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 | 3.35 | 3.42 | 3.28 | 3.30 | 3.30 | qfq | 18,870,100 | 63,240,798 | -2.08% |
| 2026-07-16 | 3.31 | 3.44 | 3.28 | 3.37 | 3.37 | qfq | 17,274,400 | 58,272,382 | 1.51% |
| 2026-07-15 | 3.26 | 3.40 | 3.25 | 3.32 | 3.32 | qfq | 15,422,057 | 51,249,262 | 0.61% |
| 2026-07-14 | 3.20 | 3.31 | 3.16 | 3.30 | 3.30 | qfq | 16,404,300 | 53,175,744 | 1.85% |
| 2026-07-13 | 3.35 | 3.40 | 3.23 | 3.24 | 3.24 | qfq | 17,656,600 | 58,300,943 | -3.86% |
| 2026-07-10 | 3.25 | 3.51 | 3.22 | 3.37 | 3.37 | qfq | 25,415,800 | 86,000,618 | 3.06% |
| 2026-07-09 | 3.23 | 3.29 | 3.16 | 3.27 | 3.27 | qfq | 12,105,100 | 39,118,487 | 1.24% |
| 2026-07-08 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 13,588,300 | 43,795,295 | -0.62% |
| 2026-07-07 | 3.36 | 3.38 | 3.25 | 3.25 | 3.25 | qfq | 13,162,900 | 43,345,187 | -3.27% |
| 2026-07-06 | 3.54 | 3.55 | 3.34 | 3.36 | 3.36 | qfq | 18,093,800 | 61,738,321 | -3.17% |
| 2026-07-03 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | qfq | 17,149,300 | 59,357,254 | 0.87% |
| 2026-07-02 | 3.44 | 3.56 | 3.42 | 3.44 | 3.44 | qfq | 14,659,600 | 50,960,111 | -0.58% |
| 2026-07-01 | 3.40 | 3.56 | 3.35 | 3.46 | 3.46 | qfq | 20,834,000 | 71,990,459 | 1.47% |
| 2026-06-30 | 3.40 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 12,450,980 | 42,177,639 | 0.59% |
| 2026-06-29 | 3.38 | 3.47 | 3.30 | 3.39 | 3.39 | qfq | 15,797,401 | 53,274,110 | -1.17% |
| 2026-06-26 | 3.55 | 3.58 | 3.43 | 3.43 | 3.43 | qfq | 17,006,120 | 59,146,618 | -4.46% |
| 2026-06-25 | 3.70 | 3.73 | 3.58 | 3.59 | 3.59 | qfq | 16,408,640 | 59,496,495 | -3.75% |
| 2026-06-24 | 3.76 | 3.76 | 3.60 | 3.73 | 3.73 | qfq | 17,488,900 | 64,262,673 | -1.06% |
| 2026-06-23 | 3.79 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 12,974,200 | 49,233,130 | -1.05% |
| 2026-06-22 | 3.77 | 3.82 | 3.65 | 3.81 | 3.81 | qfq | 20,296,400 | 75,701,846 | 1.60% |
| 2026-06-18 | 3.80 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 14,670,900 | 54,906,108 | -1.83% |
| 2026-06-17 | 3.95 | 3.96 | 3.78 | 3.82 | 3.82 | qfq | 22,878,100 | 87,409,720 | -3.05% |
| 2026-06-16 | 3.77 | 4.05 | 3.76 | 3.94 | 3.94 | qfq | 31,700,510 | 123,882,878 | 4.51% |
| 2026-06-15 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 15,020,300 | 56,734,104 | 1.07% |
| 2026-06-12 | 3.66 | 3.84 | 3.64 | 3.73 | 3.73 | qfq | 23,508,900 | 87,867,738 | 2.75% |
| 2026-06-11 | 3.67 | 3.71 | 3.58 | 3.63 | 3.63 | qfq | 15,337,100 | 55,660,196 | -1.63% |
| 2026-06-10 | 3.76 | 3.78 | 3.63 | 3.69 | 3.69 | qfq | 19,243,700 | 71,027,381 | -2.89% |
| 2026-06-09 | 3.85 | 3.88 | 3.76 | 3.80 | 3.80 | qfq | 18,090,900 | 68,807,500 | -0.78% |
| 2026-06-08 | 3.93 | 3.98 | 3.78 | 3.83 | 3.83 | qfq | 22,660,601 | 87,885,998 | -4.25% |
| 2026-06-05 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | qfq | 18,205,000 | 72,652,142 | -0.74% |
| 2026-06-04 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | qfq | 16,476,101 | 66,609,094 | -2.42% |
| 2026-06-03 | 4.12 | 4.20 | 4.08 | 4.13 | 4.13 | qfq | 15,490,100 | 63,872,923 | -0.72% |
| 2026-06-02 | 4.30 | 4.30 | 4.06 | 4.16 | 4.16 | qfq | 21,656,560 | 89,864,700 | -3.26% |
| 2026-06-01 | 4.21 | 4.34 | 4.19 | 4.30 | 4.30 | qfq | 13,816,440 | 59,277,746 | 1.65% |
| 2026-05-29 | 4.36 | 4.38 | 4.21 | 4.23 | 4.23 | qfq | 20,468,060 | 87,705,096 | -3.42% |
| 2026-05-28 | 4.29 | 4.39 | 4.25 | 4.38 | 4.38 | qfq | 19,813,800 | 85,781,051 | 2.58% |
| 2026-05-27 | 4.28 | 4.34 | 4.24 | 4.27 | 4.27 | qfq | 19,375,300 | 83,012,704 | -0.70% |
| 2026-05-26 | 4.45 | 4.45 | 4.22 | 4.30 | 4.30 | qfq | 24,478,300 | 105,203,417 | -3.37% |
| 2026-05-25 | 4.49 | 4.59 | 4.42 | 4.45 | 4.45 | qfq | 17,419,660 | 78,096,306 | -0.89% |
| 2026-05-22 | 4.40 | 4.51 | 4.34 | 4.49 | 4.49 | qfq | 19,850,400 | 88,014,408 | 2.98% |
| 2026-05-21 | 4.67 | 4.70 | 4.33 | 4.36 | 4.36 | qfq | 37,069,200 | 167,114,427 | -6.64% |
| 2026-05-20 | 4.77 | 4.79 | 4.63 | 4.67 | 4.67 | qfq | 23,552,700 | 110,352,721 | -2.71% |
| 2026-05-19 | 4.68 | 4.81 | 4.59 | 4.80 | 4.80 | qfq | 31,719,500 | 149,635,475 | 2.56% |
| 2026-05-18 | 4.45 | 4.70 | 4.43 | 4.68 | 4.68 | qfq | 34,504,700 | 159,543,085 | 4.46% |
| 2026-05-15 | 4.58 | 4.68 | 4.45 | 4.48 | 4.48 | qfq | 32,674,000 | 147,732,271 | -2.82% |
| 2026-05-14 | 4.90 | 5.00 | 4.60 | 4.61 | 4.61 | qfq | 53,006,600 | 251,346,616 | -5.53% |
| 2026-05-13 | 4.72 | 4.92 | 4.71 | 4.88 | 4.88 | qfq | 54,092,801 | 263,142,934 | 2.95% |
| 2026-05-12 | 4.66 | 4.83 | 4.64 | 4.74 | 4.74 | qfq | 39,571,380 | 187,745,427 | 1.07% |
| 2026-05-11 | 4.74 | 4.77 | 4.66 | 4.69 | 4.69 | qfq | 27,264,900 | 128,519,645 | -0.42% |
| 2026-05-08 | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | qfq | 24,976,740 | 117,005,814 | -0.84% |
| 2026-05-07 | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | qfq | 26,209,300 | 123,850,718 | 1.50% |
| 2026-05-06 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 21,451,101 | 99,928,995 | 0.86% |
| 2026-04-30 | 4.67 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 17,448,000 | 81,221,723 | -1.07% |
| 2026-04-29 | 4.57 | 4.74 | 4.57 | 4.69 | 4.69 | qfq | 29,213,503 | 137,072,844 | 2.18% |
| 2026-04-28 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | qfq | 22,546,600 | 103,568,177 | -0.86% |
| 2026-04-27 | 4.71 | 4.72 | 4.41 | 4.63 | 4.63 | qfq | 47,242,000 | 214,159,580 | -3.94% |
| 2026-04-24 | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | qfq | 29,870,500 | 143,555,952 | 1.05% |
| 2026-04-23 | 4.82 | 4.87 | 4.69 | 4.77 | 4.77 | qfq | 26,734,400 | 127,225,839 | -0.83% |
| 2026-04-22 | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 20,366,900 | 97,565,001 | 0.21% |
| 2026-04-21 | 4.84 | 4.86 | 4.70 | 4.80 | 4.80 | qfq | 31,093,880 | 148,151,727 | -1.44% |
| 2026-04-20 | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | qfq | 32,022,200 | 154,855,189 | 1.25% |
| 2026-04-17 | 4.86 | 4.89 | 4.75 | 4.81 | 4.81 | qfq | 23,710,828 | 113,861,149 | -1.03% |
| 2026-04-16 | 4.82 | 4.86 | 4.69 | 4.86 | 4.86 | qfq | 34,037,937 | 163,171,387 | 0.83% |
| 2026-04-15 | 4.77 | 4.88 | 4.73 | 4.82 | 4.82 | qfq | 41,328,028 | 199,263,842 | 1.26% |
| 2026-04-14 | 4.75 | 4.81 | 4.70 | 4.76 | 4.76 | qfq | 26,906,610 | 127,689,540 | 0.85% |
| 2026-04-13 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | qfq | 19,344,400 | 90,949,595 | -0.84% |
| 2026-04-10 | 4.78 | 4.81 | 4.73 | 4.76 | 4.76 | qfq | 24,596,500 | 117,198,403 | 0.21% |
| 2026-04-09 | 4.83 | 4.83 | 4.70 | 4.75 | 4.75 | qfq | 22,627,700 | 107,575,659 | -2.66% |
| 2026-04-08 | 4.72 | 4.88 | 4.71 | 4.88 | 4.88 | qfq | 31,106,720 | 149,629,206 | 5.40% |
| 2026-04-07 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | qfq | 20,937,900 | 96,550,475 | 1.54% |
| 2026-04-03 | 4.72 | 4.74 | 4.54 | 4.56 | 4.56 | qfq | 26,420,501 | 121,592,511 | -3.59% |
| 2026-04-02 | 4.85 | 4.90 | 4.68 | 4.73 | 4.73 | qfq | 29,375,200 | 140,253,908 | -2.27% |
| 2026-04-01 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 25,835,530 | 125,101,761 | 0.62% |
| 2026-03-31 | 4.90 | 4.99 | 4.80 | 4.81 | 4.81 | qfq | 30,495,130 | 148,963,126 | -2.63% |
| 2026-03-30 | 4.98 | 4.98 | 4.77 | 4.94 | 4.94 | qfq | 37,683,100 | 183,741,655 | -1.79% |
| 2026-03-27 | 4.90 | 5.08 | 4.84 | 5.03 | 5.03 | qfq | 33,138,200 | 165,472,054 | 1.82% |
| 2026-03-26 | 5.13 | 5.13 | 4.91 | 4.94 | 4.94 | qfq | 47,475,100 | 236,991,390 | -4.26% |
| 2026-03-25 | 5.03 | 5.19 | 5.02 | 5.16 | 5.16 | qfq | 54,816,600 | 280,904,728 | 1.98% |
| 2026-03-24 | 4.85 | 5.08 | 4.77 | 5.06 | 5.06 | qfq | 87,590,000 | 431,192,675 | 8.12% |
| 2026-03-23 | 4.91 | 4.98 | 4.66 | 4.68 | 4.68 | qfq | 62,832,329 | 302,516,858 | -6.40% |
| 2026-03-20 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | qfq | 69,446,520 | 354,465,783 | -3.85% |
| 2026-03-19 | 5.24 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 81,820,068 | 428,942,298 | -4.76% |
| 2026-03-18 | 5.24 | 5.72 | 5.24 | 5.46 | 5.46 | qfq | 138,325,313 | 761,396,375 | 5.00% |
| 2026-03-17 | 5.38 | 5.41 | 5.19 | 5.20 | 5.20 | qfq | 59,184,401 | 312,569,274 | -3.17% |
| 2026-03-16 | 5.51 | 5.53 | 5.31 | 5.37 | 5.37 | qfq | 56,373,201 | 303,095,837 | -2.19% |
| 2026-03-13 | 5.87 | 5.89 | 5.47 | 5.49 | 5.49 | qfq | 85,181,013 | 477,713,565 | -6.15% |
| 2026-03-12 | 6.12 | 6.22 | 5.81 | 5.85 | 5.85 | qfq | 107,220,513 | 635,372,964 | -3.31% |
| 2026-03-11 | 6.15 | 6.24 | 6.02 | 6.05 | 6.05 | qfq | 112,626,940 | 686,410,289 | -1.94% |
| 2026-03-10 | 6.11 | 6.28 | 6.00 | 6.17 | 6.17 | qfq | 148,045,700 | 910,493,495 | 0.65% |
| 2026-03-09 | 6.18 | 6.44 | 6.08 | 6.13 | 6.13 | qfq | 242,390,501 | 1,510,517,899 | -0.49% |
| 2026-03-06 | 5.61 | 6.16 | 5.60 | 6.16 | 6.16 | qfq | 85,467,001 | 512,143,570 | 10.00% |
| 2026-03-05 | 5.42 | 5.72 | 5.42 | 5.60 | 5.60 | qfq | 143,487,200 | 803,367,549 | 3.70% |
| 2026-03-04 | 5.05 | 5.54 | 5.00 | 5.40 | 5.40 | qfq | 115,296,801 | 622,085,713 | 4.85% |
| 2026-03-03 | 5.36 | 5.48 | 5.12 | 5.15 | 5.15 | qfq | 66,084,200 | 348,024,882 | -2.83% |
| 2026-03-02 | 5.32 | 5.49 | 5.25 | 5.30 | 5.30 | qfq | 66,027,000 | 353,125,881 | -3.64% |
| 2026-02-27 | 5.43 | 5.55 | 5.41 | 5.50 | 5.50 | qfq | 72,294,600 | 395,819,397 | -0.54% |
| 2026-02-26 | 5.45 | 5.60 | 5.37 | 5.53 | 5.53 | qfq | 95,390,300 | 524,509,750 | 1.10% |
| 2026-02-25 | 5.40 | 5.49 | 5.33 | 5.47 | 5.47 | qfq | 98,143,001 | 533,275,247 | 0.92% |
| 2026-02-24 | 5.16 | 5.57 | 5.12 | 5.42 | 5.42 | qfq | 124,824,741 | 675,323,858 | 7.11% |
| 2026-02-13 | 5.17 | 5.24 | 5.05 | 5.06 | 5.06 | qfq | 60,415,680 | 308,933,913 | -3.07% |
| 2026-02-12 | 5.08 | 5.33 | 4.97 | 5.22 | 5.22 | qfq | 96,857,617 | 502,733,091 | 3.98% |
| 2026-02-11 | 5.11 | 5.19 | 5.01 | 5.02 | 5.02 | qfq | 38,402,500 | 195,146,008 | -2.52% |
| 2026-02-10 | 5.17 | 5.19 | 5.10 | 5.15 | 5.15 | qfq | 38,666,300 | 198,762,777 | -0.96% |
| 2026-02-09 | 5.11 | 5.22 | 5.07 | 5.20 | 5.20 | qfq | 69,463,941 | 357,771,779 | 1.76% |
| 2026-02-06 | 5.00 | 5.20 | 4.94 | 5.11 | 5.11 | qfq | 75,917,601 | 389,179,930 | 1.19% |
| 2026-02-05 | 5.23 | 5.23 | 5.04 | 5.05 | 5.05 | qfq | 65,151,600 | 331,451,541 | -4.36% |
| 2026-02-04 | 5.33 | 5.41 | 5.18 | 5.28 | 5.28 | qfq | 92,607,300 | 486,989,453 | -1.12% |
| 2026-02-03 | 5.45 | 5.46 | 5.17 | 5.34 | 5.34 | qfq | 159,633,061 | 847,945,696 | -0.93% |
| 2026-02-02 | 5.10 | 5.39 | 5.06 | 5.39 | 5.39 | qfq | 116,551,501 | 609,582,925 | 10.00% |
| 2026-01-30 | 5.04 | 5.06 | 4.82 | 4.90 | 4.90 | qfq | 60,251,880 | 295,254,890 | -1.21% |
| 2026-01-29 | 4.96 | 5.07 | 4.92 | 4.96 | 4.96 | qfq | 99,221,380 | 495,128,271 | -3.50% |
| 2026-01-28 | 5.19 | 5.28 | 5.07 | 5.14 | 5.14 | qfq | 101,441,463 | 522,691,493 | -1.15% |
| 2026-01-27 | 5.35 | 5.43 | 4.96 | 5.20 | 5.20 | qfq | 161,641,300 | 833,678,723 | -2.44% |
| 2026-01-26 | 5.66 | 5.99 | 5.30 | 5.33 | 5.33 | qfq | 216,720,940 | 1,222,362,309 | -8.42% |
| 2026-01-23 | 5.67 | 6.08 | 5.67 | 5.82 | 5.82 | qfq | 265,432,006 | 1,560,713,323 | 0.00% |
| 2026-01-22 | 6.66 | 6.69 | 5.62 | 5.82 | 5.82 | qfq | 328,669,897 | 2,005,256,039 | -4.43% |
| 2026-01-21 | 5.68 | 6.09 | 5.50 | 6.09 | 6.09 | qfq | 379,048,903 | 2,227,758,688 | 9.93% |
| 2026-01-20 | 5.39 | 5.54 | 5.25 | 5.54 | 5.54 | qfq | 73,449,460 | 402,205,397 | 9.92% |
| 2026-01-19 | 4.80 | 5.04 | 4.68 | 5.04 | 5.04 | qfq | 130,878,334 | 650,528,949 | 10.04% |
| 2026-01-16 | 4.32 | 4.58 | 4.22 | 4.58 | 4.58 | qfq | 112,208,493 | 505,435,907 | 10.10% |
| 2026-01-15 | 4.13 | 4.17 | 4.05 | 4.16 | 4.16 | qfq | 32,460,600 | 133,230,935 | 0.24% |
| 2026-01-14 | 4.14 | 4.21 | 4.06 | 4.15 | 4.15 | qfq | 60,477,481 | 250,863,730 | -0.95% |
| 2026-01-13 | 4.05 | 4.28 | 4.00 | 4.19 | 4.19 | qfq | 68,219,240 | 282,973,676 | 2.95% |
| 2026-01-12 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | qfq | 24,862,880 | 100,650,240 | 1.75% |
| 2026-01-09 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | qfq | 20,432,800 | 81,404,743 | 0.50% |
| 2026-01-08 | 3.92 | 4.01 | 3.90 | 3.98 | 3.98 | qfq | 20,971,100 | 83,478,757 | 0.51% |
| 2026-01-07 | 3.94 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 23,738,400 | 94,469,845 | 0.25% |
| 2026-01-06 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | qfq | 19,401,600 | 76,307,633 | 0.51% |
| 2026-01-05 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | qfq | 16,042,600 | 62,900,286 | 1.81% |
| 2025-12-31 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 12,153,100 | 46,742,826 | -0.26% |
| 2025-12-30 | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 13,423,409 | 52,200,880 | -0.51% |
| 2025-12-29 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | qfq | 9,968,700 | 38,764,872 | 0.00% |
| 2025-12-26 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 12,019,700 | 46,933,256 | -0.51% |
| 2025-12-25 | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | qfq | 10,176,625 | 39,633,545 | 0.51% |
| 2025-12-24 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | qfq | 12,761,925 | 49,597,597 | 1.04% |
| 2025-12-23 | 3.92 | 3.94 | 3.83 | 3.85 | 3.85 | qfq | 16,465,809 | 63,801,719 | -2.28% |
| 2025-12-22 | 3.85 | 4.01 | 3.84 | 3.94 | 3.94 | qfq | 24,112,700 | 94,890,720 | 2.60% |
| 2025-12-19 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 17,798,920 | 68,108,646 | 2.13% |
| 2025-12-18 | 3.73 | 3.82 | 3.69 | 3.76 | 3.76 | qfq | 16,512,000 | 62,223,114 | 0.27% |
| 2025-12-17 | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | qfq | 28,622,900 | 106,616,217 | -2.09% |
| 2025-12-16 | 3.98 | 3.99 | 3.83 | 3.83 | 3.83 | qfq | 26,999,500 | 104,876,452 | -4.49% |
| 2025-12-15 | 3.97 | 4.10 | 3.95 | 4.01 | 4.01 | qfq | 30,221,481 | 121,478,030 | 2.04% |
| 2025-12-12 | 3.85 | 4.03 | 3.85 | 3.93 | 3.93 | qfq | 27,698,900 | 109,591,234 | 1.81% |
| 2025-12-11 | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 18,032,300 | 70,180,128 | -1.53% |
| 2025-12-10 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | qfq | 16,490,200 | 64,706,473 | -1.75% |
| 2025-12-09 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 13,492,300 | 54,139,584 | -0.50% |
| 2025-12-08 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | qfq | 14,988,089 | 60,229,093 | 0.25% |
| 2025-12-05 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | qfq | 19,144,300 | 75,925,504 | 2.56% |
| 2025-12-04 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 12,524,200 | 49,084,394 | -1.76% |
| 2025-12-03 | 3.99 | 4.02 | 3.94 | 3.97 | 3.97 | qfq | 13,860,700 | 55,089,171 | -0.50% |
| 2025-12-02 | 3.99 | 4.01 | 3.90 | 3.99 | 3.99 | qfq | 15,688,580 | 62,123,579 | 0.00% |
| 2025-12-01 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | qfq | 15,270,880 | 60,912,101 | 0.50% |
| 2025-11-28 | 3.92 | 3.97 | 3.88 | 3.97 | 3.97 | qfq | 11,882,500 | 46,835,044 | 1.28% |
| 2025-11-27 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | qfq | 13,901,900 | 54,801,285 | -0.51% |
| 2025-11-26 | 3.98 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 16,987,025 | 67,457,715 | -1.01% |
| 2025-11-25 | 3.93 | 4.00 | 3.89 | 3.98 | 3.98 | qfq | 21,240,325 | 84,220,276 | 1.79% |
| 2025-11-24 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | qfq | 21,623,400 | 83,880,684 | 2.36% |
| 2025-11-21 | 4.06 | 4.10 | 3.81 | 3.82 | 3.82 | qfq | 38,952,200 | 152,480,686 | -6.37% |
| 2025-11-20 | 4.18 | 4.20 | 4.07 | 4.08 | 4.08 | qfq | 20,754,739 | 85,291,755 | -1.92% |
| 2025-11-19 | 4.30 | 4.33 | 4.14 | 4.16 | 4.16 | qfq | 26,019,000 | 109,357,073 | -3.26% |
| 2025-11-18 | 4.46 | 4.46 | 4.27 | 4.30 | 4.30 | qfq | 33,778,100 | 145,742,361 | -3.37% |
| 2025-11-17 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | qfq | 25,900,822 | 114,726,928 | 0.00% |
| 2025-11-14 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | qfq | 36,576,000 | 164,022,511 | -2.20% |
| 2025-11-13 | 4.57 | 4.58 | 4.45 | 4.55 | 4.55 | qfq | 41,529,501 | 188,185,285 | 0.66% |
| 2025-11-12 | 4.57 | 4.68 | 4.51 | 4.52 | 4.52 | qfq | 57,799,060 | 263,514,792 | -2.38% |
| 2025-11-11 | 4.61 | 4.77 | 4.59 | 4.63 | 4.63 | qfq | 83,597,659 | 390,217,608 | 0.43% |
| 2025-11-10 | 4.60 | 4.75 | 4.51 | 4.61 | 4.61 | qfq | 103,849,853 | 476,105,454 | 0.00% |
| 2025-11-07 | 4.41 | 4.86 | 4.39 | 4.61 | 4.61 | qfq | 147,070,815 | 688,769,799 | 4.30% |
| 2025-11-06 | 4.48 | 4.56 | 4.39 | 4.42 | 4.42 | qfq | 83,196,101 | 370,203,792 | -2.43% |
| 2025-11-05 | 4.15 | 4.62 | 4.15 | 4.53 | 4.53 | qfq | 119,241,615 | 531,708,446 | 7.60% |
| 2025-11-04 | 4.17 | 4.28 | 4.16 | 4.21 | 4.21 | qfq | 31,354,401 | 132,426,638 | 1.20% |
| 2025-11-03 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | qfq | 19,951,500 | 82,461,628 | 1.71% |
| 2025-10-31 | 4.03 | 4.12 | 3.95 | 4.09 | 4.09 | qfq | 37,130,500 | 149,601,040 | 0.00% |
| 2025-10-30 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 24,352,400 | 100,156,707 | -2.15% |
| 2025-10-29 | 4.23 | 4.24 | 4.13 | 4.18 | 4.18 | qfq | 26,611,000 | 111,230,219 | -2.11% |
| 2025-10-28 | 4.18 | 4.35 | 4.14 | 4.27 | 4.27 | qfq | 36,544,402 | 155,409,457 | 1.91% |
| 2025-10-27 | 4.20 | 4.21 | 4.11 | 4.19 | 4.19 | qfq | 20,647,409 | 86,006,451 | 0.00% |
| 2025-10-24 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 14,860,900 | 62,334,799 | -0.95% |
| 2025-10-23 | 4.24 | 4.24 | 4.14 | 4.23 | 4.23 | qfq | 19,097,478 | 79,885,351 | 0.00% |
| 2025-10-22 | 4.22 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 20,811,200 | 87,923,748 | -0.24% |
| 2025-10-21 | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | qfq | 26,819,489 | 113,023,483 | 0.24% |
| 2025-10-20 | 4.13 | 4.25 | 4.10 | 4.23 | 4.23 | qfq | 35,923,600 | 150,779,840 | 3.17% |
| 2025-10-17 | 4.29 | 4.35 | 4.08 | 4.10 | 4.10 | qfq | 52,682,681 | 219,471,447 | -5.75% |
| 2025-10-16 | 4.40 | 4.46 | 4.32 | 4.35 | 4.35 | qfq | 49,120,300 | 214,699,838 | -0.23% |
| 2025-10-15 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | qfq | 46,486,794 | 200,856,888 | 1.87% |
| 2025-10-14 | 4.34 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 65,091,592 | 281,801,509 | -1.15% |
| 2025-10-13 | 4.11 | 4.34 | 4.11 | 4.33 | 4.33 | qfq | 71,140,392 | 302,279,395 | 1.88% |
| 2025-10-10 | 4.08 | 4.34 | 4.04 | 4.25 | 4.25 | qfq | 81,709,053 | 344,185,185 | 3.91% |
| 2025-10-09 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | qfq | 38,383,700 | 156,637,207 | 0.74% |
| 2025-09-30 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 36,081,600 | 146,982,631 | -0.73% |
| 2025-09-29 | 4.12 | 4.16 | 4.06 | 4.09 | 4.09 | qfq | 58,291,378 | 239,500,496 | -0.24% |
| 2025-09-26 | 4.16 | 4.27 | 4.10 | 4.10 | 4.10 | qfq | 128,774,881 | 536,430,879 | -3.98% |
| 2025-09-25 | 3.89 | 4.27 | 3.86 | 4.27 | 4.27 | qfq | 108,442,350 | 458,661,677 | 10.05% |
| 2025-09-24 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 12,489,700 | 48,230,994 | 0.78% |
| 2025-09-23 | 3.91 | 3.92 | 3.74 | 3.85 | 3.85 | qfq | 18,948,751 | 72,025,034 | -1.53% |
| 2025-09-22 | 3.94 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 12,453,200 | 48,509,797 | -0.26% |
| 2025-09-19 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 17,683,186 | 69,357,512 | 0.00% |
| 2025-09-18 | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | qfq | 21,900,360 | 86,721,351 | -1.75% |
| 2025-09-17 | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | qfq | 21,747,900 | 87,181,542 | -0.25% |
| 2025-09-16 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | qfq | 22,412,305 | 89,200,499 | 1.27% |
| 2025-09-15 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 16,625,601 | 65,361,622 | 0.51% |
| 2025-09-12 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | qfq | 18,385,680 | 72,047,814 | 0.51% |
| 2025-09-11 | 3.84 | 3.92 | 3.80 | 3.91 | 3.91 | qfq | 22,542,479 | 87,249,800 | 2.09% |
| 2025-09-10 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | qfq | 8,718,485 | 33,333,743 | 0.00% |
| 2025-09-09 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 10,596,907 | 40,583,387 | -0.52% |
| 2025-09-08 | 3.86 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 13,772,106 | 52,928,446 | 0.00% |
| 2025-09-05 | 3.75 | 3.86 | 3.72 | 3.85 | 3.85 | qfq | 20,645,210 | 78,600,239 | 2.94% |
| 2025-09-04 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | qfq | 19,383,710 | 72,664,299 | 1.36% |
| 2025-09-03 | 3.78 | 3.78 | 3.67 | 3.69 | 3.69 | qfq | 15,868,800 | 58,911,505 | -2.12% |
| 2025-09-02 | 3.79 | 3.79 | 3.69 | 3.77 | 3.77 | qfq | 19,419,338 | 72,581,839 | -0.26% |
| 2025-09-01 | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 19,988,540 | 75,383,474 | 1.89% |
| 2025-08-29 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 18,481,910 | 68,821,560 | -1.59% |
| 2025-08-28 | 3.84 | 3.88 | 3.65 | 3.77 | 3.77 | qfq | 34,208,980 | 128,521,371 | -1.57% |
| 2025-08-27 | 3.97 | 3.97 | 3.81 | 3.83 | 3.83 | qfq | 25,460,400 | 99,084,482 | -3.53% |
| 2025-08-26 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | qfq | 22,419,892 | 88,563,969 | 1.02% |
| 2025-08-25 | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | qfq | 22,104,800 | 86,836,214 | -0.25% |
| 2025-08-22 | 3.94 | 3.96 | 3.89 | 3.94 | 3.94 | qfq | 19,155,640 | 75,037,929 | -0.25% |
| 2025-08-21 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 16,940,880 | 67,019,408 | -0.75% |
| 2025-08-20 | 3.91 | 4.00 | 3.90 | 3.98 | 3.98 | qfq | 21,816,280 | 86,099,335 | 1.53% |
| 2025-08-19 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | qfq | 19,395,710 | 75,878,741 | 1.29% |
| 2025-08-18 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 12,852,000 | 49,763,142 | 0.78% |
| 2025-08-15 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 13,916,101 | 53,603,906 | 0.79% |
| 2025-08-14 | 3.93 | 3.94 | 3.81 | 3.81 | 3.81 | qfq | 18,123,200 | 69,926,384 | -2.81% |
| 2025-08-13 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | qfq | 12,216,580 | 48,034,269 | -0.76% |
| 2025-08-12 | 3.96 | 3.96 | 3.91 | 3.95 | 3.95 | qfq | 10,597,600 | 41,690,372 | 0.00% |
| 2025-08-11 | 3.92 | 3.98 | 3.90 | 3.95 | 3.95 | qfq | 16,379,100 | 64,585,424 | 1.02% |
| 2025-08-08 | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 9,670,700 | 37,602,090 | 0.51% |
| 2025-08-07 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | qfq | 10,165,600 | 39,601,520 | -0.77% |
| 2025-08-06 | 3.90 | 3.93 | 3.89 | 3.92 | 3.92 | qfq | 11,102,400 | 43,462,658 | 0.00% |
| 2025-08-05 | 3.91 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 11,742,000 | 45,922,935 | 0.51% |
| 2025-08-04 | 3.87 | 3.90 | 3.83 | 3.90 | 3.90 | qfq | 8,699,800 | 33,764,092 | 0.78% |
| 2025-08-01 | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 9,139,100 | 35,320,617 | 0.78% |
| 2025-07-31 | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 13,158,442 | 50,899,836 | -1.79% |
| 2025-07-30 | 3.94 | 3.95 | 3.88 | 3.91 | 3.91 | qfq | 13,473,000 | 52,707,633 | -1.01% |
| 2025-07-29 | 3.94 | 4.01 | 3.90 | 3.95 | 3.95 | qfq | 17,628,901 | 69,508,530 | 0.51% |
| 2025-07-28 | 3.93 | 3.96 | 3.92 | 3.93 | 3.93 | qfq | 11,030,600 | 43,422,235 | 0.00% |
| 2025-07-25 | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | qfq | 12,249,400 | 48,313,615 | -1.01% |
| 2025-07-24 | 3.94 | 3.97 | 3.92 | 3.97 | 3.97 | qfq | 11,743,400 | 46,446,151 | 1.02% |
| 2025-07-23 | 4.06 | 4.06 | 3.92 | 3.93 | 3.93 | qfq | 24,677,280 | 97,799,625 | -2.48% |
| 2025-07-22 | 4.02 | 4.03 | 3.94 | 4.03 | 4.03 | qfq | 18,152,900 | 72,411,280 | 0.75% |
| 2025-07-21 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | qfq | 21,398,300 | 85,042,095 | 3.09% |
| 2025-07-18 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | qfq | 12,426,100 | 48,084,649 | -0.51% |
| 2025-07-17 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 10,165,102 | 39,669,506 | -0.51% |
| 2025-07-16 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | qfq | 15,475,302 | 60,650,459 | 1.03% |
| 2025-07-15 | 3.98 | 3.99 | 3.85 | 3.88 | 3.88 | qfq | 28,788,660 | 111,847,944 | -3.72% |
| 2025-07-14 | 3.96 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 17,306,500 | 69,474,986 | 1.77% |
| 2025-07-11 | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 14,158,000 | 56,106,622 | -2.70% |
| 2025-07-10 | 4.05 | 4.09 | 4.03 | 4.07 | 4.00 | qfq | 18,836,000 | 76,454,569 | 0.00% |
| 2025-07-09 | 4.04 | 4.15 | 4.03 | 4.07 | 4.00 | qfq | 30,155,200 | 123,256,945 | 0.99% |
| 2025-07-08 | 3.99 | 4.04 | 3.95 | 4.03 | 3.96 | qfq | 16,963,000 | 67,776,408 | 1.26% |
| 2025-07-07 | 3.90 | 3.98 | 3.88 | 3.98 | 3.91 | qfq | 18,311,000 | 72,147,748 | 2.05% |
| 2025-07-04 | 3.93 | 3.94 | 3.88 | 3.90 | 3.83 | qfq | 15,141,300 | 59,166,842 | -0.51% |
| 2025-07-03 | 3.90 | 3.93 | 3.88 | 3.92 | 3.85 | qfq | 11,023,100 | 43,041,184 | 0.51% |
| 2025-07-02 | 3.88 | 3.91 | 3.85 | 3.90 | 3.83 | qfq | 15,717,400 | 61,128,285 | 0.52% |
| 2025-07-01 | 3.88 | 3.89 | 3.83 | 3.88 | 3.81 | qfq | 12,936,900 | 49,973,152 | 0.26% |
| 2025-06-30 | 3.87 | 3.89 | 3.86 | 3.87 | 3.80 | qfq | 9,942,000 | 38,506,254 | 0.26% |
| 2025-06-27 | 3.83 | 3.87 | 3.83 | 3.86 | 3.79 | qfq | 13,888,900 | 53,499,437 | 1.05% |
| 2025-06-26 | 3.85 | 3.86 | 3.80 | 3.82 | 3.75 | qfq | 11,093,500 | 42,483,915 | -0.78% |
| 2025-06-25 | 3.85 | 3.86 | 3.80 | 3.85 | 3.78 | qfq | 12,116,300 | 46,405,896 | 0.00% |
| 2025-06-24 | 3.76 | 3.85 | 3.75 | 3.85 | 3.78 | qfq | 17,909,345 | 68,437,481 | 2.39% |
| 2025-06-23 | 3.65 | 3.77 | 3.64 | 3.76 | 3.70 | qfq | 11,219,200 | 41,764,974 | 2.17% |
| 2025-06-20 | 3.70 | 3.74 | 3.67 | 3.68 | 3.62 | qfq | 9,484,900 | 35,054,075 | -0.54% |
| 2025-06-19 | 3.76 | 3.77 | 3.68 | 3.70 | 3.64 | qfq | 13,224,400 | 49,084,996 | -1.86% |
| 2025-06-18 | 3.78 | 3.80 | 3.75 | 3.77 | 3.71 | qfq | 10,572,200 | 39,844,387 | -1.05% |
| 2025-06-17 | 3.77 | 3.84 | 3.77 | 3.81 | 3.74 | qfq | 13,903,600 | 52,833,219 | 0.79% |
| 2025-06-16 | 3.75 | 3.80 | 3.73 | 3.78 | 3.71 | qfq | 8,970,600 | 33,880,329 | 0.53% |
| 2025-06-13 | 3.80 | 3.82 | 3.74 | 3.76 | 3.70 | qfq | 12,457,500 | 46,915,148 | -1.57% |
| 2025-06-12 | 3.82 | 3.83 | 3.78 | 3.82 | 3.75 | qfq | 11,225,400 | 42,756,421 | -0.26% |
| 2025-06-11 | 3.82 | 3.85 | 3.80 | 3.83 | 3.76 | qfq | 12,842,000 | 49,156,470 | 0.26% |
| 2025-06-10 | 3.82 | 3.87 | 3.76 | 3.82 | 3.75 | qfq | 24,161,500 | 92,403,028 | -0.52% |
| 2025-06-09 | 3.86 | 3.87 | 3.80 | 3.84 | 3.77 | qfq | 18,190,500 | 69,451,791 | 0.00% |
| 2025-06-06 | 3.84 | 3.90 | 3.77 | 3.84 | 3.77 | qfq | 24,579,198 | 93,962,812 | 1.05% |
| 2025-06-05 | 3.75 | 3.82 | 3.73 | 3.80 | 3.73 | qfq | 23,065,198 | 87,259,825 | 1.88% |
| 2025-06-04 | 3.68 | 3.76 | 3.68 | 3.73 | 3.67 | qfq | 18,706,601 | 69,739,848 | 1.36% |
| 2025-06-03 | 3.65 | 3.71 | 3.63 | 3.68 | 3.62 | qfq | 10,988,600 | 40,370,105 | 0.27% |
| 2025-05-30 | 3.78 | 3.79 | 3.65 | 3.67 | 3.61 | qfq | 27,225,400 | 100,364,398 | -2.91% |
| 2025-05-29 | 3.72 | 3.80 | 3.71 | 3.78 | 3.71 | qfq | 20,495,300 | 77,394,373 | 1.34% |
| 2025-05-28 | 3.74 | 3.76 | 3.70 | 3.73 | 3.67 | qfq | 15,004,800 | 55,958,528 | 0.00% |
| 2025-05-27 | 3.73 | 3.75 | 3.67 | 3.73 | 3.67 | qfq | 16,130,500 | 59,810,283 | 0.00% |
| 2025-05-26 | 3.65 | 3.75 | 3.65 | 3.73 | 3.67 | qfq | 13,285,600 | 49,378,904 | 1.63% |
| 2025-05-23 | 3.72 | 3.76 | 3.66 | 3.67 | 3.61 | qfq | 19,694,400 | 73,065,819 | -1.87% |
| 2025-05-22 | 3.77 | 3.86 | 3.72 | 3.74 | 3.68 | qfq | 19,096,300 | 72,093,013 | -1.32% |
| 2025-05-21 | 3.83 | 3.85 | 3.76 | 3.79 | 3.72 | qfq | 16,525,880 | 62,626,591 | -1.56% |
| 2025-05-20 | 3.81 | 3.87 | 3.79 | 3.85 | 3.78 | qfq | 15,281,100 | 58,687,956 | 0.52% |
| 2025-05-19 | 3.77 | 3.84 | 3.72 | 3.83 | 3.76 | qfq | 17,021,000 | 64,583,071 | 1.86% |
| 2025-05-16 | 3.73 | 3.78 | 3.71 | 3.76 | 3.70 | qfq | 12,323,600 | 46,245,827 | 0.80% |
| 2025-05-15 | 3.79 | 3.79 | 3.71 | 3.73 | 3.67 | qfq | 15,162,140 | 56,696,471 | -1.58% |
| 2025-05-14 | 3.82 | 3.82 | 3.76 | 3.79 | 3.72 | qfq | 17,402,260 | 65,880,420 | -0.52% |
| 2025-05-13 | 3.90 | 3.91 | 3.80 | 3.81 | 3.74 | qfq | 18,430,600 | 70,965,116 | -1.04% |
| 2025-05-12 | 3.86 | 3.89 | 3.82 | 3.85 | 3.78 | qfq | 14,581,239 | 56,130,415 | 0.52% |
| 2025-05-09 | 3.96 | 3.97 | 3.81 | 3.83 | 3.76 | qfq | 22,013,000 | 84,749,628 | -3.04% |
| 2025-05-08 | 3.84 | 3.98 | 3.80 | 3.95 | 3.88 | qfq | 30,024,800 | 117,628,068 | 3.40% |
| 2025-05-07 | 3.88 | 3.93 | 3.78 | 3.82 | 3.75 | qfq | 31,548,800 | 121,215,854 | -0.78% |
| 2025-05-06 | 3.74 | 3.93 | 3.73 | 3.85 | 3.78 | qfq | 40,090,700 | 153,544,434 | 3.77% |
| 2025-04-30 | 3.65 | 3.83 | 3.65 | 3.71 | 3.65 | qfq | 62,021,200 | 230,413,702 | -8.62% |
| 2025-04-29 | 4.03 | 4.10 | 3.99 | 4.06 | 3.99 | qfq | 15,666,300 | 63,608,256 | 0.74% |
| 2025-04-28 | 4.10 | 4.13 | 4.01 | 4.03 | 3.96 | qfq | 16,343,200 | 66,000,374 | -1.71% |
| 2025-04-25 | 4.08 | 4.13 | 4.05 | 4.10 | 4.03 | qfq | 13,866,400 | 56,822,206 | 0.74% |
| 2025-04-24 | 4.11 | 4.14 | 4.04 | 4.07 | 4.00 | qfq | 15,124,600 | 61,750,989 | -0.97% |
| 2025-04-23 | 4.07 | 4.11 | 4.05 | 4.11 | 4.04 | qfq | 20,449,400 | 83,599,061 | 1.73% |
| 2025-04-22 | 4.05 | 4.09 | 4.02 | 4.04 | 3.97 | qfq | 14,679,600 | 59,405,796 | -0.49% |
| 2025-04-21 | 4.00 | 4.06 | 3.98 | 4.06 | 3.99 | qfq | 17,504,000 | 70,628,023 | 1.00% |
| 2025-04-18 | 4.00 | 4.03 | 3.95 | 4.02 | 3.95 | qfq | 17,727,700 | 70,833,053 | 1.01% |
| 2025-04-17 | 3.98 | 4.02 | 3.91 | 3.98 | 3.91 | qfq | 15,389,101 | 61,348,443 | 1.27% |
| 2025-04-16 | 4.02 | 4.03 | 3.86 | 3.93 | 3.86 | qfq | 19,802,200 | 78,065,795 | -2.48% |
| 2025-04-15 | 4.02 | 4.05 | 3.96 | 4.03 | 3.96 | qfq | 18,984,200 | 75,975,252 | 0.75% |
| 2025-04-14 | 3.93 | 4.05 | 3.93 | 4.00 | 3.93 | qfq | 25,876,439 | 103,495,905 | 2.56% |
| 2025-04-11 | 3.86 | 3.94 | 3.84 | 3.90 | 3.83 | qfq | 21,394,140 | 83,357,681 | 0.52% |
| 2025-04-10 | 3.88 | 3.99 | 3.87 | 3.88 | 3.81 | qfq | 29,836,200 | 116,908,709 | 1.57% |
| 2025-04-09 | 3.63 | 3.87 | 3.41 | 3.82 | 3.75 | qfq | 37,004,300 | 135,161,141 | 1.60% |
| 2025-04-08 | 3.82 | 3.93 | 3.61 | 3.76 | 3.70 | qfq | 46,166,561 | 173,051,424 | -6.00% |
| 2025-04-07 | 4.10 | 4.15 | 4.00 | 4.00 | 3.93 | qfq | 21,834,400 | 87,799,713 | -9.91% |
| 2025-04-03 | 4.40 | 4.50 | 4.39 | 4.44 | 4.36 | qfq | 18,835,000 | 83,622,312 | -0.45% |
| 2025-04-02 | 4.45 | 4.51 | 4.44 | 4.46 | 4.38 | qfq | 17,325,600 | 77,534,781 | -0.45% |
| 2025-04-01 | 4.48 | 4.56 | 4.45 | 4.48 | 4.40 | qfq | 21,083,800 | 94,788,740 | 0.90% |
| 2025-03-31 | 4.45 | 4.48 | 4.32 | 4.44 | 4.36 | qfq | 28,512,400 | 125,490,612 | -0.67% |
| 2025-03-28 | 4.60 | 4.65 | 4.47 | 4.47 | 4.39 | qfq | 38,780,383 | 175,891,480 | -3.66% |
| 2025-03-27 | 4.96 | 4.96 | 4.63 | 4.64 | 4.56 | qfq | 52,307,261 | 247,335,760 | -4.92% |
| 2025-03-26 | 4.79 | 4.93 | 4.73 | 4.88 | 4.80 | qfq | 30,989,070 | 150,664,394 | 1.88% |
| 2025-03-25 | 4.69 | 4.90 | 4.66 | 4.79 | 4.71 | qfq | 45,930,461 | 220,686,253 | 1.91% |
| 2025-03-24 | 4.85 | 4.89 | 4.58 | 4.70 | 4.62 | qfq | 39,527,170 | 186,380,832 | -3.29% |
| 2025-03-21 | 4.99 | 5.02 | 4.85 | 4.86 | 4.78 | qfq | 48,523,301 | 238,417,090 | -3.57% |
| 2025-03-20 | 5.00 | 5.09 | 4.92 | 5.04 | 4.95 | qfq | 59,689,145 | 298,944,960 | -0.20% |
| 2025-03-19 | 5.01 | 5.17 | 5.00 | 5.05 | 4.96 | qfq | 73,572,400 | 373,099,555 | 0.20% |
| 2025-03-18 | 4.97 | 5.04 | 4.92 | 5.04 | 4.95 | qfq | 66,369,261 | 331,035,281 | 2.23% |
| 2025-03-17 | 5.01 | 5.04 | 4.92 | 4.93 | 4.85 | qfq | 56,308,255 | 279,018,766 | -1.79% |
| 2025-03-14 | 4.98 | 5.08 | 4.85 | 5.02 | 4.93 | qfq | 98,243,800 | 488,696,038 | 0.80% |
| 2025-03-13 | 5.15 | 5.28 | 4.91 | 4.98 | 4.89 | qfq | 149,054,816 | 755,371,449 | -2.92% |
| 2025-03-12 | 4.68 | 5.13 | 4.66 | 5.13 | 5.04 | qfq | 94,500,584 | 465,250,588 | 10.09% |
| 2025-03-11 | 4.52 | 4.66 | 4.49 | 4.66 | 4.58 | qfq | 29,370,200 | 135,098,544 | 1.53% |
| 2025-03-10 | 4.70 | 4.72 | 4.54 | 4.59 | 4.51 | qfq | 34,384,768 | 157,952,054 | -1.29% |
| 2025-03-07 | 4.81 | 4.88 | 4.61 | 4.65 | 4.57 | qfq | 71,911,200 | 338,985,401 | -1.69% |
| 2025-03-06 | 4.55 | 4.98 | 4.51 | 4.73 | 4.65 | qfq | 92,334,112 | 436,721,928 | 4.19% |
| 2025-03-05 | 4.51 | 4.61 | 4.41 | 4.54 | 4.46 | qfq | 43,461,392 | 196,143,438 | 1.79% |
| 2025-03-04 | 4.32 | 4.46 | 4.30 | 4.46 | 4.38 | qfq | 31,557,994 | 139,156,274 | 2.53% |
| 2025-03-03 | 4.32 | 4.41 | 4.27 | 4.35 | 4.28 | qfq | 28,480,700 | 124,036,699 | 0.69% |
| 2025-02-28 | 4.45 | 4.46 | 4.31 | 4.32 | 4.25 | qfq | 35,338,360 | 154,738,163 | -3.36% |
| 2025-02-27 | 4.51 | 4.58 | 4.39 | 4.47 | 4.39 | qfq | 52,524,200 | 235,919,443 | -0.22% |
| 2025-02-26 | 4.54 | 4.58 | 4.43 | 4.48 | 4.40 | qfq | 42,134,075 | 188,357,909 | 0.00% |
| 2025-02-25 | 4.43 | 4.58 | 4.41 | 4.48 | 4.40 | qfq | 60,737,455 | 273,400,419 | -2.61% |
| 2025-02-24 | 4.66 | 4.74 | 4.56 | 4.60 | 4.52 | qfq | 97,566,370 | 453,068,451 | 2.00% |
| 2025-02-21 | 4.54 | 4.62 | 4.46 | 4.51 | 4.43 | qfq | 96,574,050 | 437,876,872 | -0.22% |
| 2025-02-20 | 4.67 | 4.70 | 4.50 | 4.52 | 4.44 | qfq | 150,600,325 | 688,374,539 | -6.61% |
| 2025-02-19 | 5.00 | 5.17 | 4.66 | 4.84 | 4.76 | qfq | 220,776,279 | 1,079,881,410 | -2.42% |
| 2025-02-18 | 4.96 | 4.96 | 4.88 | 4.96 | 4.87 | qfq | 65,230,430 | 323,307,766 | 9.98% |
| 2025-02-17 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | qfq | 15,241,500 | 68,739,165 | 10.00% |
| 2025-02-14 | 4.15 | 4.19 | 4.08 | 4.10 | 4.03 | qfq | 23,837,000 | 98,208,611 | -1.44% |
| 2025-02-13 | 4.22 | 4.25 | 4.15 | 4.16 | 4.09 | qfq | 25,981,900 | 109,160,565 | -1.65% |
| 2025-02-12 | 4.16 | 4.25 | 4.15 | 4.23 | 4.16 | qfq | 31,130,878 | 131,298,891 | 1.68% |
| 2025-02-11 | 4.17 | 4.18 | 4.10 | 4.16 | 4.09 | qfq | 25,814,900 | 107,107,421 | 0.24% |
| 2025-02-10 | 4.17 | 4.20 | 4.10 | 4.15 | 4.08 | qfq | 28,204,683 | 116,617,965 | -0.24% |
| 2025-02-07 | 4.08 | 4.24 | 4.07 | 4.16 | 4.09 | qfq | 40,759,159 | 169,842,097 | 1.71% |
| 2025-02-06 | 4.00 | 4.09 | 3.97 | 4.09 | 4.02 | qfq | 33,129,200 | 133,809,153 | 2.25% |
| 2025-02-05 | 4.10 | 4.12 | 3.99 | 4.00 | 3.93 | qfq | 38,771,701 | 156,096,201 | -1.96% |
| 2025-01-27 | 4.24 | 4.25 | 4.08 | 4.08 | 4.01 | qfq | 57,400,983 | 236,331,068 | -4.67% |
| 2025-01-24 | 4.30 | 4.32 | 4.15 | 4.28 | 4.21 | qfq | 90,260,192 | 381,454,763 | 5.42% |
| 2025-01-23 | 4.22 | 4.24 | 4.05 | 4.06 | 3.99 | qfq | 28,624,800 | 118,270,070 | -2.17% |
| 2025-01-22 | 4.12 | 4.20 | 4.05 | 4.15 | 4.08 | qfq | 25,714,400 | 106,485,482 | 0.73% |
| 2025-01-21 | 4.18 | 4.22 | 4.08 | 4.12 | 4.05 | qfq | 33,295,400 | 137,583,857 | -1.67% |
| 2025-01-20 | 4.08 | 4.23 | 4.04 | 4.19 | 4.12 | qfq | 47,111,680 | 196,034,933 | 3.71% |
| 2025-01-17 | 4.02 | 4.05 | 3.91 | 4.04 | 3.97 | qfq | 26,831,711 | 107,020,426 | 0.50% |
| 2025-01-16 | 4.00 | 4.08 | 3.95 | 4.02 | 3.95 | qfq | 33,664,350 | 135,220,075 | 0.50% |
| 2025-01-15 | 4.03 | 4.11 | 3.96 | 4.00 | 3.93 | qfq | 49,747,200 | 199,718,211 | 0.76% |
| 2025-01-14 | 3.61 | 3.97 | 3.61 | 3.97 | 3.90 | qfq | 35,888,414 | 137,732,993 | 9.97% |
| 2025-01-13 | 3.58 | 3.65 | 3.47 | 3.61 | 3.55 | qfq | 30,253,500 | 107,963,439 | -1.63% |
| 2025-01-10 | 3.92 | 3.99 | 3.66 | 3.67 | 3.61 | qfq | 40,654,668 | 154,841,528 | -6.14% |
| 2025-01-09 | 3.80 | 4.04 | 3.73 | 3.91 | 3.84 | qfq | 51,444,646 | 200,513,533 | 2.89% |
| 2025-01-08 | 3.87 | 3.92 | 3.66 | 3.80 | 3.73 | qfq | 51,376,936 | 194,852,912 | -2.06% |
| 2025-01-07 | 3.75 | 3.95 | 3.70 | 3.88 | 3.81 | qfq | 57,155,596 | 218,407,123 | 6.01% |
| 2025-01-06 | 3.64 | 3.87 | 3.45 | 3.66 | 3.60 | qfq | 54,038,843 | 198,320,200 | -2.66% |
| 2025-01-03 | 3.97 | 4.04 | 3.72 | 3.76 | 3.70 | qfq | 94,359,331 | 361,047,465 | -7.39% |
| 2025-01-02 | 4.23 | 4.38 | 3.95 | 4.06 | 3.99 | qfq | 126,015,119 | 525,797,297 | -7.52% |
| 2024-12-31 | 4.93 | 4.93 | 4.30 | 4.39 | 4.31 | qfq | 189,550,271 | 876,290,640 | -4.36% |
| 2024-12-30 | 4.59 | 4.59 | 4.50 | 4.59 | 4.51 | qfq | 35,715,578 | 163,879,339 | 10.07% |
| 2024-12-27 | 3.82 | 4.17 | 3.82 | 4.17 | 4.10 | qfq | 28,558,524 | 118,264,747 | 10.03% |
| 2024-12-26 | 3.69 | 3.83 | 3.68 | 3.79 | 3.72 | qfq | 12,085,401 | 45,773,824 | 2.16% |
| 2024-12-25 | 3.77 | 3.81 | 3.60 | 3.71 | 3.65 | qfq | 16,020,100 | 58,818,200 | -2.37% |
| 2024-12-24 | 3.80 | 3.86 | 3.76 | 3.80 | 3.73 | qfq | 12,510,099 | 47,534,184 | 0.80% |
| 2024-12-23 | 4.02 | 4.03 | 3.73 | 3.77 | 3.71 | qfq | 21,700,749 | 83,271,892 | -5.51% |
| 2024-12-20 | 3.96 | 4.03 | 3.93 | 3.99 | 3.92 | qfq | 14,346,380 | 57,074,427 | 1.27% |
| 2024-12-19 | 3.90 | 3.98 | 3.88 | 3.94 | 3.87 | qfq | 13,003,499 | 51,094,145 | 0.00% |
| 2024-12-18 | 3.90 | 4.00 | 3.83 | 3.94 | 3.87 | qfq | 18,000,078 | 70,883,221 | 1.29% |
| 2024-12-17 | 4.10 | 4.11 | 3.88 | 3.89 | 3.82 | qfq | 22,689,500 | 89,854,572 | -5.12% |
| 2024-12-16 | 4.09 | 4.20 | 4.08 | 4.10 | 4.03 | qfq | 18,255,620 | 75,580,617 | -0.24% |
| 2024-12-13 | 4.09 | 4.18 | 4.08 | 4.11 | 4.04 | qfq | 25,878,400 | 107,046,208 | -0.24% |
| 2024-12-12 | 4.09 | 4.12 | 4.04 | 4.12 | 4.05 | qfq | 15,153,200 | 61,928,632 | 0.73% |
| 2024-12-11 | 4.00 | 4.10 | 3.99 | 4.09 | 4.02 | qfq | 21,948,170 | 89,238,465 | 2.25% |
| 2024-12-10 | 4.11 | 4.15 | 3.99 | 4.00 | 3.93 | qfq | 21,215,900 | 86,057,140 | -1.23% |
| 2024-12-09 | 4.07 | 4.11 | 3.99 | 4.05 | 3.98 | qfq | 16,419,600 | 66,232,402 | -0.25% |
| 2024-12-06 | 3.98 | 4.06 | 3.96 | 4.06 | 3.99 | qfq | 21,188,000 | 85,075,928 | 2.27% |
| 2024-12-05 | 3.91 | 3.98 | 3.90 | 3.97 | 3.90 | qfq | 12,184,700 | 48,153,433 | 1.28% |
| 2024-12-04 | 4.00 | 4.00 | 3.89 | 3.92 | 3.85 | qfq | 18,989,792 | 74,833,824 | -2.00% |
| 2024-12-03 | 4.00 | 4.02 | 3.93 | 4.00 | 3.93 | qfq | 19,437,760 | 77,310,738 | 0.25% |
| 2024-12-02 | 3.81 | 4.02 | 3.79 | 3.99 | 3.92 | qfq | 35,122,721 | 138,174,518 | 5.28% |
| 2024-11-29 | 3.78 | 3.81 | 3.71 | 3.79 | 3.72 | qfq | 19,109,825 | 72,115,524 | -0.26% |
| 2024-11-28 | 3.80 | 3.86 | 3.79 | 3.80 | 3.73 | qfq | 20,813,252 | 79,685,980 | -0.52% |
| 2024-11-27 | 3.83 | 3.83 | 3.67 | 3.82 | 3.75 | qfq | 18,615,663 | 69,621,749 | -0.52% |
| 2024-11-26 | 3.88 | 3.92 | 3.81 | 3.84 | 3.77 | qfq | 16,629,600 | 64,284,034 | -1.03% |
| 2024-11-25 | 3.80 | 3.89 | 3.70 | 3.88 | 3.81 | qfq | 20,128,352 | 76,750,014 | 2.65% |
| 2024-11-22 | 3.80 | 3.92 | 3.77 | 3.78 | 3.71 | qfq | 31,138,650 | 119,385,541 | -0.79% |
| 2024-11-21 | 3.75 | 3.85 | 3.73 | 3.81 | 3.74 | qfq | 17,553,800 | 66,676,341 | 1.60% |
| 2024-11-20 | 3.71 | 3.78 | 3.69 | 3.75 | 3.69 | qfq | 17,974,831 | 67,047,305 | 1.08% |
| 2024-11-19 | 3.64 | 3.71 | 3.59 | 3.71 | 3.65 | qfq | 16,083,475 | 58,732,002 | 1.92% |
| 2024-11-18 | 3.69 | 3.74 | 3.60 | 3.64 | 3.58 | qfq | 22,129,200 | 81,161,101 | -1.09% |
| 2024-11-15 | 3.75 | 3.81 | 3.67 | 3.68 | 3.62 | qfq | 21,158,002 | 79,287,823 | -2.65% |
| 2024-11-14 | 3.94 | 3.94 | 3.77 | 3.78 | 3.71 | qfq | 25,843,000 | 99,385,613 | -4.06% |
| 2024-11-13 | 3.91 | 3.96 | 3.86 | 3.94 | 3.87 | qfq | 22,175,001 | 86,744,726 | -0.51% |
| 2024-11-12 | 4.01 | 4.06 | 3.90 | 3.96 | 3.89 | qfq | 42,599,100 | 168,988,631 | -1.00% |
| 2024-11-11 | 4.15 | 4.15 | 3.95 | 4.00 | 3.93 | qfq | 54,121,100 | 217,248,143 | -3.61% |
| 2024-11-08 | 4.00 | 4.33 | 3.89 | 4.15 | 4.08 | qfq | 74,700,956 | 305,252,356 | 5.06% |
| 2024-11-07 | 3.82 | 3.98 | 3.79 | 3.95 | 3.88 | qfq | 45,628,220 | 178,140,260 | 3.13% |
| 2024-11-06 | 3.82 | 3.90 | 3.73 | 3.83 | 3.76 | qfq | 50,185,704 | 191,421,110 | 0.26% |
| 2024-11-05 | 3.75 | 3.83 | 3.70 | 3.82 | 3.75 | qfq | 50,644,497 | 191,744,702 | 2.96% |
| 2024-11-04 | 3.61 | 3.88 | 3.61 | 3.71 | 3.65 | qfq | 68,831,549 | 258,729,773 | 2.77% |
| 2024-11-01 | 3.90 | 3.99 | 3.55 | 3.61 | 3.55 | qfq | 80,779,934 | 299,418,344 | -6.72% |
| 2024-10-31 | 4.05 | 4.16 | 3.80 | 3.87 | 3.80 | qfq | 130,002,841 | 512,302,574 | 2.38% |
| 2024-10-30 | 3.44 | 3.78 | 3.42 | 3.78 | 3.71 | qfq | 53,752,123 | 197,224,087 | 9.88% |
| 2024-10-29 | 3.40 | 3.59 | 3.34 | 3.44 | 3.38 | qfq | 36,144,371 | 125,006,460 | 1.47% |
| 2024-10-28 | 3.30 | 3.39 | 3.28 | 3.39 | 3.33 | qfq | 18,980,383 | 63,612,231 | 3.35% |
| 2024-10-25 | 3.25 | 3.29 | 3.24 | 3.28 | 3.22 | qfq | 9,829,000 | 32,190,979 | 0.61% |
| 2024-10-24 | 3.24 | 3.27 | 3.23 | 3.26 | 3.20 | qfq | 10,642,298 | 34,546,296 | 1.24% |
| 2024-10-23 | 3.29 | 3.29 | 3.21 | 3.22 | 3.16 | qfq | 15,090,312 | 48,985,553 | -0.92% |
| 2024-10-22 | 3.17 | 3.27 | 3.15 | 3.25 | 3.19 | qfq | 15,875,600 | 51,116,198 | 3.17% |
| 2024-10-21 | 3.19 | 3.19 | 3.14 | 3.15 | 3.10 | qfq | 12,224,300 | 38,646,139 | -0.32% |
| 2024-10-18 | 3.11 | 3.20 | 3.09 | 3.16 | 3.11 | qfq | 14,518,460 | 45,702,252 | 2.27% |
| 2024-10-17 | 3.16 | 3.19 | 3.09 | 3.09 | 3.04 | qfq | 10,897,400 | 34,166,058 | -2.22% |
| 2024-10-16 | 3.11 | 3.18 | 3.10 | 3.16 | 3.11 | qfq | 10,640,800 | 33,539,883 | 0.96% |
| 2024-10-15 | 3.16 | 3.18 | 3.12 | 3.13 | 3.08 | qfq | 13,195,440 | 41,649,307 | -1.26% |
| 2024-10-14 | 3.07 | 3.17 | 3.05 | 3.17 | 3.12 | qfq | 16,218,300 | 50,649,129 | 3.26% |
| 2024-10-11 | 3.19 | 3.20 | 3.02 | 3.07 | 3.02 | qfq | 19,243,100 | 59,644,115 | -3.76% |
| 2024-10-10 | 3.18 | 3.26 | 3.14 | 3.19 | 3.14 | qfq | 20,370,800 | 65,122,859 | 0.95% |
| 2024-10-09 | 3.37 | 3.37 | 3.15 | 3.16 | 3.11 | qfq | 25,936,826 | 83,995,649 | -7.33% |
| 2024-10-08 | 3.53 | 3.54 | 3.22 | 3.41 | 3.35 | qfq | 44,260,034 | 149,742,525 | 5.90% |
| 2024-09-30 | 3.08 | 3.26 | 2.99 | 3.22 | 3.16 | qfq | 41,493,632 | 129,884,472 | 7.69% |
| 2024-09-27 | 2.95 | 2.99 | 2.92 | 2.99 | 2.94 | qfq | 11,422,760 | 33,785,690 | 2.75% |
| 2024-09-26 | 2.84 | 2.91 | 2.83 | 2.91 | 2.86 | qfq | 12,559,780 | 36,100,000 | 2.11% |
| 2024-09-25 | 2.84 | 2.90 | 2.83 | 2.85 | 2.80 | qfq | 14,004,960 | 40,150,862 | 0.71% |
| 2024-09-24 | 2.78 | 2.84 | 2.74 | 2.83 | 2.78 | qfq | 9,678,750 | 27,196,996 | 1.80% |
| 2024-09-23 | 2.74 | 2.79 | 2.73 | 2.78 | 2.73 | qfq | 8,350,700 | 23,112,253 | 0.72% |
| 2024-09-20 | 2.77 | 2.78 | 2.74 | 2.76 | 2.71 | qfq | 5,623,100 | 15,510,732 | 0.00% |
| 2024-09-19 | 2.68 | 2.77 | 2.67 | 2.76 | 2.71 | qfq | 8,821,200 | 24,157,963 | 2.99% |
| 2024-09-18 | 2.69 | 2.72 | 2.63 | 2.68 | 2.63 | qfq | 7,845,500 | 20,908,757 | -0.37% |
| 2024-09-13 | 2.76 | 2.76 | 2.69 | 2.69 | 2.64 | qfq | 6,846,700 | 18,628,801 | -2.18% |
| 2024-09-12 | 2.72 | 2.78 | 2.72 | 2.75 | 2.70 | qfq | 8,194,700 | 22,616,879 | 1.10% |
| 2024-09-11 | 2.72 | 2.77 | 2.70 | 2.72 | 2.67 | qfq | 5,926,700 | 16,210,453 | -0.37% |
| 2024-09-10 | 2.72 | 2.74 | 2.68 | 2.73 | 2.68 | qfq | 7,515,200 | 20,326,231 | 0.00% |
| 2024-09-09 | 2.69 | 2.74 | 2.68 | 2.73 | 2.68 | qfq | 6,341,000 | 17,204,445 | 0.74% |
| 2024-09-06 | 2.76 | 2.77 | 2.70 | 2.71 | 2.66 | qfq | 7,018,301 | 19,158,633 | -1.81% |
| 2024-09-05 | 2.74 | 2.78 | 2.73 | 2.76 | 2.71 | qfq | 6,381,000 | 17,557,666 | 0.00% |
| 2024-09-04 | 2.76 | 2.80 | 2.73 | 2.76 | 2.71 | qfq | 8,229,600 | 22,801,622 | -1.08% |
| 2024-09-03 | 2.75 | 2.80 | 2.74 | 2.79 | 2.74 | qfq | 8,230,800 | 22,794,169 | 1.45% |
| 2024-09-02 | 2.82 | 2.84 | 2.75 | 2.75 | 2.70 | qfq | 9,926,100 | 27,728,102 | -2.14% |
| 2024-08-30 | 2.78 | 2.85 | 2.76 | 2.81 | 2.76 | qfq | 10,951,578 | 30,827,230 | 1.08% |
| 2024-08-29 | 2.75 | 2.80 | 2.71 | 2.78 | 2.73 | qfq | 9,763,500 | 26,986,727 | 1.46% |
| 2024-08-28 | 2.68 | 2.76 | 2.67 | 2.74 | 2.69 | qfq | 7,942,301 | 21,693,671 | 1.86% |
| 2024-08-27 | 2.76 | 2.78 | 2.67 | 2.69 | 2.64 | qfq | 9,313,900 | 25,230,150 | -3.24% |
| 2024-08-26 | 2.68 | 2.78 | 2.67 | 2.78 | 2.73 | qfq | 9,692,476 | 26,601,387 | 2.96% |
| 2024-08-23 | 2.72 | 2.73 | 2.66 | 2.70 | 2.65 | qfq | 8,791,100 | 23,647,777 | -1.46% |
| 2024-08-22 | 2.74 | 2.78 | 2.73 | 2.74 | 2.69 | qfq | 5,771,800 | 15,892,227 | -0.36% |
| 2024-08-21 | 2.75 | 2.77 | 2.72 | 2.75 | 2.70 | qfq | 7,131,060 | 19,593,823 | 0.00% |
| 2024-08-20 | 2.81 | 2.82 | 2.74 | 2.75 | 2.70 | qfq | 8,446,900 | 23,399,779 | -1.43% |
| 2024-08-19 | 2.82 | 2.84 | 2.78 | 2.79 | 2.74 | qfq | 6,423,700 | 18,066,487 | -1.06% |
| 2024-08-16 | 2.84 | 2.86 | 2.80 | 2.82 | 2.77 | qfq | 7,220,700 | 20,470,441 | -0.70% |
| 2024-08-15 | 2.83 | 2.87 | 2.80 | 2.84 | 2.79 | qfq | 9,180,901 | 26,069,124 | 0.35% |
| 2024-08-14 | 2.83 | 2.87 | 2.83 | 2.83 | 2.78 | qfq | 8,849,700 | 25,188,764 | 0.00% |
| 2024-08-13 | 2.82 | 2.85 | 2.79 | 2.83 | 2.78 | qfq | 7,173,400 | 20,232,417 | 0.71% |
| 2024-08-12 | 2.82 | 2.85 | 2.80 | 2.81 | 2.76 | qfq | 7,120,200 | 20,135,254 | -0.71% |
| 2024-08-09 | 2.84 | 2.88 | 2.83 | 2.83 | 2.78 | qfq | 11,697,300 | 33,432,258 | -1.05% |
| 2024-08-08 | 2.82 | 2.86 | 2.79 | 2.86 | 2.81 | qfq | 10,395,600 | 29,425,079 | 1.06% |
| 2024-08-07 | 2.78 | 2.86 | 2.78 | 2.83 | 2.78 | qfq | 10,115,100 | 28,573,297 | 1.80% |
| 2024-08-06 | 2.75 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 8,423,400 | 23,329,846 | 1.46% |
| 2024-08-05 | 2.78 | 2.83 | 2.74 | 2.74 | 2.69 | qfq | 11,512,500 | 32,094,104 | -2.49% |
| 2024-08-02 | 2.83 | 2.86 | 2.80 | 2.81 | 2.76 | qfq | 10,594,101 | 29,993,232 | -1.40% |
| 2024-08-01 | 2.81 | 2.87 | 2.80 | 2.85 | 2.80 | qfq | 15,538,620 | 44,261,522 | 0.71% |
| 2024-07-31 | 2.77 | 2.84 | 2.74 | 2.83 | 2.78 | qfq | 14,547,000 | 40,799,811 | 2.54% |
| 2024-07-30 | 2.73 | 2.76 | 2.72 | 2.76 | 2.71 | qfq | 8,541,892 | 23,423,247 | 0.73% |
| 2024-07-29 | 2.75 | 2.77 | 2.72 | 2.74 | 2.69 | qfq | 8,246,200 | 22,620,236 | 0.00% |
| 2024-07-26 | 2.67 | 2.74 | 2.67 | 2.74 | 2.69 | qfq | 9,265,900 | 25,243,679 | 2.24% |
| 2024-07-25 | 2.65 | 2.70 | 2.63 | 2.68 | 2.63 | qfq | 8,826,965 | 23,538,865 | 0.37% |
| 2024-07-24 | 2.73 | 2.73 | 2.67 | 2.67 | 2.62 | qfq | 10,690,400 | 28,763,015 | -2.20% |
| 2024-07-23 | 2.74 | 2.79 | 2.72 | 2.73 | 2.68 | qfq | 11,036,400 | 30,420,311 | -0.73% |
| 2024-07-22 | 2.75 | 2.77 | 2.72 | 2.75 | 2.70 | qfq | 9,796,064 | 26,812,547 | 0.00% |
| 2024-07-19 | 2.72 | 2.75 | 2.71 | 2.75 | 2.70 | qfq | 10,478,414 | 28,639,632 | 0.73% |
| 2024-07-18 | 2.75 | 2.76 | 2.67 | 2.73 | 2.68 | qfq | 14,335,661 | 38,910,024 | -1.44% |
| 2024-07-17 | 2.81 | 2.82 | 2.75 | 2.77 | 2.72 | qfq | 14,219,464 | 39,532,586 | 0.00% |
| 2024-07-16 | 2.80 | 2.81 | 2.73 | 2.77 | 2.72 | qfq | 15,435,200 | 42,674,838 | -3.15% |
| 2024-07-15 | 2.92 | 2.93 | 2.85 | 2.86 | 2.74 | qfq | 20,462,030 | 58,968,216 | -2.72% |
| 2024-07-12 | 2.99 | 3.03 | 2.94 | 2.94 | 2.82 | qfq | 30,034,377 | 89,182,387 | -2.65% |
| 2024-07-11 | 2.97 | 3.02 | 2.94 | 3.02 | 2.90 | qfq | 45,470,953 | 135,399,614 | 0.67% |
| 2024-07-10 | 3.01 | 3.09 | 2.88 | 3.00 | 2.88 | qfq | 62,340,835 | 184,300,875 | 0.00% |
| 2024-07-09 | 2.82 | 3.00 | 2.76 | 3.00 | 2.88 | qfq | 39,239,601 | 114,820,064 | 9.89% |
| 2024-07-08 | 2.82 | 2.83 | 2.73 | 2.73 | 2.62 | qfq | 8,981,200 | 24,804,299 | -3.53% |
| 2024-07-05 | 2.82 | 2.85 | 2.76 | 2.83 | 2.71 | qfq | 10,355,600 | 29,073,148 | 0.71% |
| 2024-07-04 | 2.88 | 2.89 | 2.81 | 2.81 | 2.69 | qfq | 11,327,310 | 32,150,965 | -2.77% |
| 2024-07-03 | 2.99 | 3.00 | 2.87 | 2.89 | 2.77 | qfq | 23,667,300 | 69,033,929 | -4.93% |
| 2024-07-02 | 2.90 | 3.05 | 2.88 | 3.04 | 2.91 | qfq | 24,727,262 | 74,211,070 | 4.47% |
| 2024-07-01 | 2.91 | 2.94 | 2.85 | 2.91 | 2.79 | qfq | 15,600,060 | 45,047,432 | 0.00% |
| 2024-06-28 | 2.78 | 2.98 | 2.77 | 2.91 | 2.79 | qfq | 14,759,160 | 42,698,994 | 4.30% |
| 2024-06-27 | 2.85 | 2.87 | 2.77 | 2.79 | 2.67 | qfq | 8,146,550 | 22,981,030 | -2.11% |
| 2024-06-26 | 2.75 | 2.85 | 2.74 | 2.85 | 2.73 | qfq | 7,377,700 | 20,575,017 | 2.52% |
| 2024-06-25 | 2.77 | 2.80 | 2.73 | 2.78 | 2.67 | qfq | 8,596,600 | 23,810,825 | 0.72% |
| 2024-06-24 | 2.83 | 2.84 | 2.72 | 2.76 | 2.65 | qfq | 9,065,500 | 25,176,068 | -3.50% |
| 2024-06-21 | 2.88 | 2.89 | 2.83 | 2.86 | 2.74 | qfq | 7,098,900 | 20,370,697 | -0.35% |
| 2024-06-20 | 2.93 | 2.94 | 2.86 | 2.87 | 2.75 | qfq | 7,016,100 | 20,319,196 | -2.05% |
| 2024-06-19 | 2.96 | 2.99 | 2.93 | 2.93 | 2.81 | qfq | 6,624,600 | 19,581,828 | -1.35% |
| 2024-06-18 | 2.92 | 2.98 | 2.85 | 2.97 | 2.85 | qfq | 10,554,602 | 30,842,682 | 2.06% |
| 2024-06-17 | 2.91 | 3.00 | 2.89 | 2.91 | 2.79 | qfq | 13,796,600 | 40,613,354 | -0.34% |
| 2024-06-14 | 2.90 | 2.97 | 2.87 | 2.92 | 2.80 | qfq | 10,327,400 | 30,276,708 | 0.69% |
| 2024-06-13 | 2.91 | 2.93 | 2.87 | 2.90 | 2.78 | qfq | 8,483,200 | 24,609,332 | -0.34% |
| 2024-06-12 | 2.83 | 2.91 | 2.81 | 2.91 | 2.79 | qfq | 9,860,761 | 28,360,547 | 2.83% |
| 2024-06-11 | 2.85 | 2.86 | 2.77 | 2.83 | 2.71 | qfq | 12,095,140 | 33,971,562 | -1.39% |
| 2024-06-07 | 2.79 | 2.89 | 2.79 | 2.87 | 2.75 | qfq | 13,693,400 | 38,907,908 | 3.61% |
| 2024-06-06 | 2.92 | 2.94 | 2.73 | 2.77 | 2.66 | qfq | 17,326,050 | 48,732,258 | -6.10% |
| 2024-06-05 | 3.03 | 3.04 | 2.93 | 2.95 | 2.83 | qfq | 11,605,300 | 34,591,142 | -3.91% |
| 2024-06-04 | 3.07 | 3.08 | 2.99 | 3.07 | 2.94 | qfq | 15,242,402 | 46,156,305 | -0.65% |
| 2024-06-03 | 3.17 | 3.17 | 3.06 | 3.09 | 2.96 | qfq | 10,945,819 | 33,891,378 | -1.90% |
| 2024-05-31 | 3.11 | 3.17 | 3.09 | 3.15 | 3.02 | qfq | 10,611,853 | 33,264,953 | 0.96% |
| 2024-05-30 | 3.15 | 3.17 | 3.11 | 3.12 | 2.99 | qfq | 9,948,500 | 31,201,840 | -1.58% |
| 2024-05-29 | 3.23 | 3.23 | 3.14 | 3.17 | 3.04 | qfq | 13,934,710 | 44,261,178 | -1.86% |
| 2024-05-28 | 3.18 | 3.25 | 3.15 | 3.23 | 3.10 | qfq | 18,544,400 | 59,798,248 | 1.25% |
| 2024-05-27 | 3.14 | 3.21 | 3.13 | 3.19 | 3.06 | qfq | 14,234,800 | 45,195,573 | 1.59% |
| 2024-05-24 | 3.10 | 3.19 | 3.05 | 3.14 | 3.01 | qfq | 13,500,860 | 42,644,163 | 1.29% |
| 2024-05-23 | 3.19 | 3.19 | 3.09 | 3.10 | 2.97 | qfq | 13,514,400 | 42,174,619 | -2.52% |
| 2024-05-22 | 3.17 | 3.22 | 3.16 | 3.18 | 3.05 | qfq | 10,620,400 | 33,914,606 | 0.00% |
| 2024-05-21 | 3.19 | 3.22 | 3.15 | 3.18 | 3.05 | qfq | 12,753,362 | 40,652,474 | 0.00% |
| 2024-05-20 | 3.20 | 3.22 | 3.17 | 3.18 | 3.05 | qfq | 11,775,800 | 37,533,376 | 0.00% |
| 2024-05-17 | 3.17 | 3.20 | 3.14 | 3.18 | 3.05 | qfq | 13,890,300 | 44,066,610 | 1.27% |
| 2024-05-16 | 3.17 | 3.20 | 3.13 | 3.14 | 3.01 | qfq | 16,722,607 | 52,928,547 | -0.32% |
| 2024-05-15 | 3.24 | 3.27 | 3.13 | 3.15 | 3.02 | qfq | 31,452,700 | 100,110,948 | -3.08% |
| 2024-05-14 | 3.31 | 3.32 | 3.23 | 3.25 | 3.12 | qfq | 32,846,407 | 107,052,789 | -2.40% |
| 2024-05-13 | 3.22 | 3.44 | 3.17 | 3.33 | 3.19 | qfq | 47,151,620 | 155,691,494 | 2.15% |
| 2024-05-10 | 3.30 | 3.32 | 3.18 | 3.26 | 3.13 | qfq | 36,971,200 | 119,491,553 | -1.21% |
| 2024-05-09 | 3.23 | 3.44 | 3.22 | 3.30 | 3.16 | qfq | 35,174,943 | 117,396,909 | 2.17% |
| 2024-05-08 | 3.30 | 3.36 | 3.21 | 3.23 | 3.10 | qfq | 39,972,814 | 131,068,243 | -2.71% |
| 2024-05-07 | 3.13 | 3.39 | 3.09 | 3.32 | 3.18 | qfq | 55,282,000 | 181,129,161 | 5.06% |
| 2024-05-06 | 3.19 | 3.24 | 3.08 | 3.16 | 3.03 | qfq | 46,858,590 | 147,214,303 | -0.94% |
| 2024-04-30 | 3.00 | 3.28 | 2.99 | 3.19 | 3.06 | qfq | 63,509,339 | 204,285,917 | 7.05% |
| 2024-04-29 | 2.84 | 3.01 | 2.82 | 2.98 | 2.86 | qfq | 14,672,800 | 43,086,714 | 5.30% |
| 2024-04-26 | 2.81 | 2.84 | 2.75 | 2.83 | 2.71 | qfq | 8,007,100 | 22,452,969 | 0.71% |
| 2024-04-25 | 2.77 | 2.83 | 2.74 | 2.81 | 2.69 | qfq | 8,504,800 | 23,822,452 | 1.81% |
| 2024-04-24 | 2.71 | 2.77 | 2.69 | 2.76 | 2.65 | qfq | 7,275,693 | 19,976,585 | 2.99% |
| 2024-04-23 | 2.66 | 2.71 | 2.65 | 2.68 | 2.57 | qfq | 7,358,593 | 19,744,851 | 0.37% |
| 2024-04-22 | 2.74 | 2.74 | 2.61 | 2.67 | 2.56 | qfq | 10,406,000 | 27,834,790 | -2.55% |
| 2024-04-19 | 2.75 | 2.78 | 2.69 | 2.74 | 2.63 | qfq | 8,685,600 | 23,714,574 | -0.72% |
| 2024-04-18 | 2.76 | 2.81 | 2.73 | 2.76 | 2.65 | qfq | 11,229,900 | 31,210,414 | 0.36% |
| 2024-04-17 | 2.56 | 2.75 | 2.56 | 2.75 | 2.64 | qfq | 14,640,782 | 39,358,623 | 7.42% |
| 2024-04-16 | 2.80 | 2.81 | 2.56 | 2.56 | 2.45 | qfq | 18,587,432 | 48,581,547 | -9.86% |
| 2024-04-15 | 3.01 | 3.02 | 2.79 | 2.84 | 2.72 | qfq | 15,831,473 | 45,542,253 | -5.02% |
| 2024-04-12 | 3.02 | 3.05 | 2.97 | 2.99 | 2.87 | qfq | 8,443,700 | 25,396,238 | -0.99% |
| 2024-04-11 | 2.96 | 3.07 | 2.93 | 3.02 | 2.90 | qfq | 8,394,600 | 25,392,136 | 1.00% |
| 2024-04-10 | 3.06 | 3.06 | 2.95 | 2.99 | 2.87 | qfq | 9,793,100 | 29,304,654 | -2.61% |
| 2024-04-09 | 3.01 | 3.08 | 3.00 | 3.07 | 2.94 | qfq | 8,207,360 | 24,977,869 | 1.99% |
| 2024-04-08 | 3.11 | 3.11 | 3.00 | 3.01 | 2.89 | qfq | 10,350,600 | 31,530,794 | -3.22% |
| 2024-04-03 | 3.13 | 3.14 | 3.08 | 3.11 | 2.98 | qfq | 7,638,400 | 23,718,218 | -0.96% |
| 2024-04-02 | 3.14 | 3.16 | 3.11 | 3.14 | 3.01 | qfq | 9,172,221 | 28,779,729 | 0.64% |
| 2024-04-01 | 3.07 | 3.12 | 3.06 | 3.12 | 2.99 | qfq | 13,130,460 | 40,774,363 | 2.30% |
| 2024-03-29 | 2.98 | 3.05 | 2.97 | 3.05 | 2.92 | qfq | 8,649,300 | 26,098,179 | 2.35% |
| 2024-03-28 | 2.90 | 3.00 | 2.90 | 2.98 | 2.86 | qfq | 6,932,900 | 20,586,919 | 1.71% |
| 2024-03-27 | 3.02 | 3.04 | 2.92 | 2.93 | 2.81 | qfq | 10,259,500 | 30,461,574 | -2.33% |
| 2024-03-26 | 2.98 | 3.03 | 2.96 | 3.00 | 2.88 | qfq | 9,301,600 | 27,880,889 | 0.67% |
| 2024-03-25 | 3.05 | 3.06 | 2.98 | 2.98 | 2.86 | qfq | 9,307,900 | 28,110,907 | -2.61% |
| 2024-03-22 | 3.07 | 3.11 | 3.00 | 3.06 | 2.93 | qfq | 9,250,500 | 28,292,100 | -0.65% |
| 2024-03-21 | 3.08 | 3.10 | 3.03 | 3.08 | 2.95 | qfq | 9,228,800 | 28,290,977 | 0.00% |
| 2024-03-20 | 3.04 | 3.08 | 3.02 | 3.08 | 2.95 | qfq | 7,368,100 | 22,513,017 | 1.32% |
| 2024-03-19 | 3.02 | 3.08 | 3.01 | 3.04 | 2.91 | qfq | 10,405,748 | 31,730,777 | 0.33% |
| 2024-03-18 | 2.96 | 3.04 | 2.96 | 3.03 | 2.91 | qfq | 10,482,507 | 31,472,855 | 2.71% |
| 2024-03-15 | 2.89 | 2.95 | 2.87 | 2.95 | 2.83 | qfq | 7,712,000 | 22,453,414 | 1.72% |
| 2024-03-14 | 2.92 | 2.94 | 2.86 | 2.90 | 2.78 | qfq | 9,364,900 | 27,175,185 | -0.68% |
| 2024-03-13 | 2.94 | 2.96 | 2.90 | 2.92 | 2.80 | qfq | 7,386,900 | 21,578,137 | -0.68% |
| 2024-03-12 | 2.90 | 2.96 | 2.88 | 2.94 | 2.82 | qfq | 10,565,700 | 30,811,197 | 1.38% |
| 2024-03-11 | 2.84 | 2.91 | 2.82 | 2.90 | 2.78 | qfq | 10,174,300 | 29,289,329 | 2.47% |
| 2024-03-08 | 2.81 | 2.84 | 2.78 | 2.83 | 2.71 | qfq | 4,949,800 | 13,946,534 | 0.35% |
| 2024-03-07 | 2.82 | 2.89 | 2.81 | 2.82 | 2.70 | qfq | 9,253,683 | 26,334,064 | 0.36% |
| 2024-03-06 | 2.75 | 2.84 | 2.74 | 2.81 | 2.69 | qfq | 8,276,427 | 23,226,893 | 1.81% |
| 2024-03-05 | 2.86 | 2.86 | 2.75 | 2.76 | 2.65 | qfq | 9,386,100 | 26,247,685 | -3.50% |
| 2024-03-04 | 2.89 | 2.89 | 2.80 | 2.86 | 2.74 | qfq | 8,905,600 | 25,355,433 | 0.00% |
| 2024-03-01 | 2.79 | 2.87 | 2.79 | 2.86 | 2.74 | qfq | 14,183,300 | 40,210,910 | 2.51% |
| 2024-02-29 | 2.65 | 2.79 | 2.64 | 2.79 | 2.67 | qfq | 16,552,900 | 45,527,136 | 4.10% |
| 2024-02-28 | 2.92 | 2.97 | 2.66 | 2.68 | 2.57 | qfq | 21,448,000 | 60,495,696 | -7.59% |
| 2024-02-27 | 2.84 | 2.90 | 2.80 | 2.90 | 2.78 | qfq | 9,353,700 | 26,752,663 | 2.47% |
| 2024-02-26 | 2.79 | 2.90 | 2.78 | 2.83 | 2.71 | qfq | 13,045,700 | 37,019,162 | 1.80% |
| 2024-02-23 | 2.70 | 2.79 | 2.69 | 2.78 | 2.67 | qfq | 12,372,780 | 33,875,977 | 3.35% |
| 2024-02-22 | 2.64 | 2.70 | 2.62 | 2.69 | 2.58 | qfq | 10,387,242 | 27,686,121 | 1.89% |
| 2024-02-21 | 2.56 | 2.73 | 2.54 | 2.64 | 2.53 | qfq | 12,935,400 | 34,398,447 | 1.93% |
| 2024-02-20 | 2.55 | 2.59 | 2.51 | 2.59 | 2.48 | qfq | 9,442,600 | 24,112,753 | 0.78% |
| 2024-02-19 | 2.45 | 2.57 | 2.45 | 2.57 | 2.46 | qfq | 17,154,633 | 43,316,665 | 5.33% |
| 2024-02-08 | 2.28 | 2.45 | 2.23 | 2.44 | 2.34 | qfq | 21,121,542 | 49,543,517 | 7.02% |
| 2024-02-07 | 2.44 | 2.44 | 2.20 | 2.28 | 2.19 | qfq | 24,156,642 | 55,881,562 | -4.20% |
| 2024-02-06 | 2.32 | 2.51 | 2.19 | 2.38 | 2.28 | qfq | 26,495,455 | 60,768,174 | 0.00% |
| 2024-02-05 | 2.58 | 2.61 | 2.38 | 2.38 | 2.28 | qfq | 21,856,287 | 53,066,078 | -9.85% |
| 2024-02-02 | 2.74 | 2.81 | 2.54 | 2.64 | 2.53 | qfq | 18,544,740 | 49,317,075 | -4.35% |
| 2024-02-01 | 2.83 | 2.83 | 2.69 | 2.76 | 2.65 | qfq | 16,942,400 | 46,726,212 | -2.82% |
| 2024-01-31 | 3.02 | 3.03 | 2.83 | 2.84 | 2.72 | qfq | 21,124,601 | 61,575,796 | -5.96% |
| 2024-01-30 | 3.11 | 3.11 | 3.01 | 3.02 | 2.90 | qfq | 14,940,400 | 45,535,641 | -2.58% |
| 2024-01-29 | 3.24 | 3.26 | 3.07 | 3.10 | 2.97 | qfq | 18,099,820 | 56,725,145 | -4.91% |
| 2024-01-26 | 3.22 | 3.31 | 3.21 | 3.26 | 3.13 | qfq | 11,923,700 | 39,002,304 | 0.93% |
| 2024-01-25 | 3.15 | 3.24 | 3.13 | 3.23 | 3.10 | qfq | 11,167,900 | 35,701,489 | 2.54% |
| 2024-01-24 | 3.08 | 3.17 | 3.02 | 3.15 | 3.02 | qfq | 14,337,401 | 44,462,946 | 2.61% |
| 2024-01-23 | 3.12 | 3.12 | 2.99 | 3.07 | 2.94 | qfq | 16,968,863 | 51,898,007 | -1.60% |
| 2024-01-22 | 3.34 | 3.36 | 3.08 | 3.12 | 2.99 | qfq | 15,954,087 | 51,521,866 | -6.87% |
| 2024-01-19 | 3.46 | 3.46 | 3.35 | 3.35 | 3.21 | qfq | 13,111,390 | 44,374,425 | -3.18% |
| 2024-01-18 | 3.44 | 3.49 | 3.33 | 3.46 | 3.32 | qfq | 22,712,120 | 77,166,474 | -0.57% |
| 2024-01-17 | 3.53 | 3.61 | 3.48 | 3.48 | 3.34 | qfq | 16,291,300 | 57,670,362 | -1.69% |
| 2024-01-16 | 3.58 | 3.62 | 3.47 | 3.54 | 3.39 | qfq | 22,916,837 | 81,045,559 | 1.14% |
| 2024-01-15 | 3.46 | 3.52 | 3.44 | 3.50 | 3.36 | qfq | 8,157,700 | 28,525,380 | 0.57% |
| 2024-01-12 | 3.51 | 3.55 | 3.47 | 3.48 | 3.34 | qfq | 8,528,740 | 29,954,611 | -0.85% |
| 2024-01-11 | 3.47 | 3.52 | 3.46 | 3.51 | 3.37 | qfq | 8,872,100 | 30,989,217 | 1.15% |
| 2024-01-10 | 3.51 | 3.53 | 3.44 | 3.47 | 3.33 | qfq | 9,223,000 | 32,130,879 | -1.14% |
| 2024-01-09 | 3.50 | 3.55 | 3.47 | 3.51 | 3.37 | qfq | 9,411,986 | 33,041,553 | 0.57% |
| 2024-01-08 | 3.51 | 3.59 | 3.48 | 3.49 | 3.35 | qfq | 14,319,200 | 50,374,141 | -0.57% |
| 2024-01-05 | 3.58 | 3.60 | 3.50 | 3.51 | 3.37 | qfq | 14,642,394 | 51,864,585 | -1.96% |
| 2024-01-04 | 3.66 | 3.67 | 3.54 | 3.58 | 3.43 | qfq | 21,424,073 | 76,565,608 | -1.92% |
| 2024-01-03 | 3.67 | 3.72 | 3.60 | 3.65 | 3.50 | qfq | 19,133,800 | 69,870,591 | -0.82% |
| 2024-01-02 | 3.63 | 3.79 | 3.63 | 3.68 | 3.53 | qfq | 31,797,461 | 117,497,831 | 1.38% |
| 2023-12-29 | 3.46 | 3.72 | 3.45 | 3.63 | 3.48 | qfq | 41,275,833 | 148,889,438 | 5.22% |
| 2023-12-28 | 3.36 | 3.47 | 3.32 | 3.45 | 3.31 | qfq | 12,461,201 | 42,685,139 | 2.99% |
| 2023-12-27 | 3.30 | 3.36 | 3.29 | 3.35 | 3.21 | qfq | 7,453,200 | 24,741,910 | 1.82% |
| 2023-12-26 | 3.33 | 3.34 | 3.28 | 3.29 | 3.15 | qfq | 7,334,200 | 24,270,929 | -1.50% |
| 2023-12-25 | 3.36 | 3.38 | 3.32 | 3.34 | 3.20 | qfq | 7,174,601 | 23,962,159 | -0.89% |
| 2023-12-22 | 3.46 | 3.48 | 3.35 | 3.37 | 3.23 | qfq | 13,801,200 | 46,724,269 | -2.88% |
| 2023-12-21 | 3.38 | 3.47 | 3.34 | 3.47 | 3.33 | qfq | 10,158,600 | 34,644,543 | 2.06% |
| 2023-12-20 | 3.40 | 3.48 | 3.39 | 3.40 | 3.26 | qfq | 8,570,701 | 29,398,233 | 0.00% |
| 2023-12-19 | 3.38 | 3.42 | 3.36 | 3.40 | 3.26 | qfq | 6,741,580 | 22,786,235 | 0.59% |
| 2023-12-18 | 3.44 | 3.44 | 3.36 | 3.38 | 3.24 | qfq | 8,976,760 | 30,500,385 | -1.74% |
| 2023-12-15 | 3.47 | 3.47 | 3.42 | 3.44 | 3.30 | qfq | 8,064,560 | 27,749,236 | -0.86% |
| 2023-12-14 | 3.45 | 3.51 | 3.43 | 3.47 | 3.33 | qfq | 9,367,951 | 32,565,313 | 0.87% |
| 2023-12-13 | 3.43 | 3.48 | 3.40 | 3.44 | 3.30 | qfq | 7,807,400 | 26,928,303 | 0.29% |
| 2023-12-12 | 3.40 | 3.43 | 3.37 | 3.43 | 3.29 | qfq | 7,819,700 | 26,641,156 | 1.18% |
| 2023-12-11 | 3.33 | 3.40 | 3.30 | 3.39 | 3.25 | qfq | 10,381,999 | 34,900,918 | 1.19% |
| 2023-12-08 | 3.42 | 3.44 | 3.35 | 3.35 | 3.21 | qfq | 8,308,120 | 28,094,465 | -2.33% |
| 2023-12-07 | 3.43 | 3.45 | 3.41 | 3.43 | 3.29 | qfq | 7,167,300 | 24,559,813 | 0.00% |
| 2023-12-06 | 3.40 | 3.46 | 3.37 | 3.43 | 3.29 | qfq | 9,646,421 | 33,101,862 | 0.88% |
| 2023-12-05 | 3.44 | 3.44 | 3.39 | 3.40 | 3.26 | qfq | 6,948,900 | 23,740,119 | -1.45% |
| 2023-12-04 | 3.45 | 3.46 | 3.42 | 3.45 | 3.31 | qfq | 6,078,701 | 20,910,066 | 0.00% |
| 2023-12-01 | 3.44 | 3.46 | 3.42 | 3.45 | 3.31 | qfq | 8,057,400 | 27,763,037 | 0.00% |
| 2023-11-30 | 3.43 | 3.46 | 3.38 | 3.45 | 3.31 | qfq | 8,469,680 | 28,990,418 | 0.29% |
| 2023-11-29 | 3.45 | 3.48 | 3.43 | 3.44 | 3.30 | qfq | 8,396,286 | 28,985,421 | -0.58% |
| 2023-11-28 | 3.43 | 3.48 | 3.41 | 3.46 | 3.32 | qfq | 9,328,400 | 32,185,838 | 0.29% |
| 2023-11-27 | 3.38 | 3.47 | 3.37 | 3.45 | 3.31 | qfq | 15,156,741 | 52,028,166 | 2.07% |
| 2023-11-24 | 3.41 | 3.41 | 3.36 | 3.38 | 3.24 | qfq | 7,726,700 | 26,127,381 | -0.88% |
| 2023-11-23 | 3.37 | 3.42 | 3.37 | 3.41 | 3.27 | qfq | 6,832,900 | 23,243,362 | 1.19% |
| 2023-11-22 | 3.40 | 3.43 | 3.37 | 3.37 | 3.23 | qfq | 8,142,002 | 27,673,058 | -1.17% |
| 2023-11-21 | 3.43 | 3.44 | 3.40 | 3.41 | 3.27 | qfq | 8,004,480 | 27,395,491 | -0.87% |
| 2023-11-20 | 3.39 | 3.45 | 3.38 | 3.44 | 3.30 | qfq | 10,334,900 | 35,377,902 | 1.78% |
| 2023-11-17 | 3.35 | 3.39 | 3.33 | 3.38 | 3.24 | qfq | 7,587,300 | 25,552,376 | 1.20% |
| 2023-11-16 | 3.39 | 3.39 | 3.34 | 3.34 | 3.20 | qfq | 7,548,900 | 25,321,451 | -0.89% |
| 2023-11-15 | 3.39 | 3.41 | 3.36 | 3.37 | 3.23 | qfq | 7,786,200 | 26,328,347 | -0.30% |
| 2023-11-14 | 3.39 | 3.41 | 3.35 | 3.38 | 3.24 | qfq | 6,412,000 | 21,618,167 | -0.29% |
| 2023-11-13 | 3.35 | 3.40 | 3.34 | 3.39 | 3.25 | qfq | 8,481,100 | 28,570,361 | 1.19% |
| 2023-11-10 | 3.36 | 3.37 | 3.31 | 3.35 | 3.21 | qfq | 6,377,700 | 21,322,240 | 0.30% |
| 2023-11-09 | 3.34 | 3.37 | 3.32 | 3.34 | 3.20 | qfq | 6,588,829 | 22,016,692 | -0.30% |
| 2023-11-08 | 3.35 | 3.38 | 3.34 | 3.35 | 3.21 | qfq | 7,326,421 | 24,614,160 | 0.00% |
| 2023-11-07 | 3.33 | 3.37 | 3.31 | 3.35 | 3.21 | qfq | 9,587,746 | 32,045,720 | 0.30% |
| 2023-11-06 | 3.33 | 3.36 | 3.31 | 3.34 | 3.20 | qfq | 9,751,070 | 32,568,065 | 1.21% |
| 2023-11-03 | 3.29 | 3.34 | 3.29 | 3.30 | 3.16 | qfq | 5,477,549 | 18,175,566 | 0.30% |
| 2023-11-02 | 3.31 | 3.34 | 3.28 | 3.29 | 3.15 | qfq | 6,304,200 | 20,794,604 | -0.30% |
| 2023-11-01 | 3.27 | 3.32 | 3.26 | 3.30 | 3.16 | qfq | 8,480,900 | 27,989,247 | 0.92% |
| 2023-10-31 | 3.28 | 3.31 | 3.25 | 3.27 | 3.14 | qfq | 5,908,666 | 19,326,026 | -0.61% |
| 2023-10-30 | 3.29 | 3.32 | 3.25 | 3.29 | 3.15 | qfq | 9,407,100 | 30,861,125 | -0.60% |
| 2023-10-27 | 3.28 | 3.32 | 3.25 | 3.31 | 3.17 | qfq | 8,133,849 | 26,780,024 | 0.91% |
| 2023-10-26 | 3.23 | 3.29 | 3.19 | 3.28 | 3.14 | qfq | 7,870,168 | 25,561,177 | 1.55% |
| 2023-10-25 | 3.19 | 3.25 | 3.19 | 3.23 | 3.10 | qfq | 6,525,149 | 21,078,175 | 1.57% |
| 2023-10-24 | 3.09 | 3.18 | 3.09 | 3.18 | 3.05 | qfq | 6,543,549 | 20,544,437 | 3.25% |
| 2023-10-23 | 3.18 | 3.18 | 3.07 | 3.08 | 2.95 | qfq | 9,794,795 | 30,479,729 | -3.14% |
| 2023-10-20 | 3.17 | 3.24 | 3.15 | 3.18 | 3.05 | qfq | 8,699,038 | 27,899,554 | 0.63% |
| 2023-10-19 | 3.16 | 3.23 | 3.15 | 3.16 | 3.03 | qfq | 7,165,000 | 22,823,442 | -0.32% |
| 2023-10-18 | 3.24 | 3.25 | 3.17 | 3.17 | 3.04 | qfq | 7,784,700 | 24,849,959 | -2.16% |
| 2023-10-17 | 3.27 | 3.28 | 3.23 | 3.24 | 3.11 | qfq | 5,901,200 | 19,189,734 | -0.61% |
| 2023-10-16 | 3.27 | 3.29 | 3.23 | 3.26 | 3.13 | qfq | 7,518,900 | 24,520,361 | -0.31% |
| 2023-10-13 | 3.32 | 3.33 | 3.26 | 3.27 | 3.14 | qfq | 6,088,449 | 19,988,884 | -1.80% |
| 2023-10-12 | 3.29 | 3.33 | 3.27 | 3.33 | 3.19 | qfq | 6,550,460 | 21,675,679 | 1.83% |
| 2023-10-11 | 3.30 | 3.32 | 3.26 | 3.27 | 3.14 | qfq | 6,483,600 | 21,307,041 | -0.91% |
| 2023-10-10 | 3.33 | 3.34 | 3.28 | 3.30 | 3.16 | qfq | 5,850,100 | 19,387,859 | -0.60% |
| 2023-10-09 | 3.34 | 3.36 | 3.31 | 3.32 | 3.18 | qfq | 8,006,400 | 26,659,637 | -0.90% |
| 2023-09-28 | 3.33 | 3.36 | 3.31 | 3.35 | 3.21 | qfq | 6,783,400 | 22,665,293 | 0.90% |
| 2023-09-27 | 3.30 | 3.34 | 3.29 | 3.32 | 3.18 | qfq | 7,961,200 | 26,447,622 | 0.91% |
| 2023-09-26 | 3.32 | 3.33 | 3.28 | 3.29 | 3.15 | qfq | 6,529,200 | 21,572,067 | -1.20% |
| 2023-09-25 | 3.34 | 3.34 | 3.31 | 3.33 | 3.19 | qfq | 4,789,300 | 15,936,976 | 0.00% |
| 2023-09-22 | 3.28 | 3.33 | 3.26 | 3.33 | 3.19 | qfq | 6,072,949 | 20,092,993 | 1.52% |
| 2023-09-21 | 3.27 | 3.30 | 3.26 | 3.28 | 3.14 | qfq | 5,843,700 | 19,172,374 | 0.00% |
| 2023-09-20 | 3.30 | 3.31 | 3.28 | 3.28 | 3.14 | qfq | 4,419,100 | 14,559,189 | -0.61% |
| 2023-09-19 | 3.33 | 3.34 | 3.29 | 3.30 | 3.16 | qfq | 5,943,600 | 19,643,651 | -0.90% |
| 2023-09-18 | 3.28 | 3.34 | 3.26 | 3.33 | 3.19 | qfq | 6,047,220 | 20,059,498 | 1.22% |
| 2023-09-15 | 3.29 | 3.31 | 3.25 | 3.29 | 3.15 | qfq | 6,985,349 | 22,968,686 | 0.30% |
| 2023-09-14 | 3.33 | 3.33 | 3.25 | 3.28 | 3.14 | qfq | 8,684,601 | 28,456,002 | -1.20% |
| 2023-09-13 | 3.35 | 3.37 | 3.29 | 3.32 | 3.18 | qfq | 7,835,949 | 26,115,612 | -0.90% |
| 2023-09-12 | 3.35 | 3.36 | 3.33 | 3.35 | 3.21 | qfq | 4,848,000 | 16,236,244 | 0.00% |
| 2023-09-11 | 3.32 | 3.35 | 3.29 | 3.35 | 3.21 | qfq | 5,745,200 | 19,126,104 | 1.21% |
| 2023-09-08 | 3.29 | 3.33 | 3.29 | 3.31 | 3.17 | qfq | 4,988,380 | 16,527,290 | 0.30% |
| 2023-09-07 | 3.36 | 3.36 | 3.30 | 3.30 | 3.16 | qfq | 7,271,800 | 24,153,808 | -1.79% |
| 2023-09-06 | 3.36 | 3.38 | 3.33 | 3.36 | 3.22 | qfq | 3,858,480 | 12,956,112 | 0.00% |
| 2023-09-05 | 3.38 | 3.38 | 3.33 | 3.36 | 3.22 | qfq | 6,008,500 | 20,152,456 | -0.30% |
| 2023-09-04 | 3.33 | 3.37 | 3.31 | 3.37 | 3.23 | qfq | 7,179,239 | 24,041,586 | 1.20% |
| 2023-09-01 | 3.31 | 3.33 | 3.27 | 3.33 | 3.19 | qfq | 5,913,700 | 19,540,811 | 1.22% |
| 2023-08-31 | 3.34 | 3.34 | 3.28 | 3.29 | 3.15 | qfq | 6,970,300 | 23,010,472 | -1.50% |
| 2023-08-30 | 3.34 | 3.37 | 3.32 | 3.34 | 3.20 | qfq | 6,154,801 | 20,584,024 | 0.30% |
| 2023-08-29 | 3.27 | 3.36 | 3.27 | 3.33 | 3.19 | qfq | 8,137,900 | 27,138,154 | 1.52% |
| 2023-08-28 | 3.38 | 3.40 | 3.27 | 3.28 | 3.14 | qfq | 14,202,121 | 47,412,042 | 1.55% |
| 2023-08-25 | 3.26 | 3.30 | 3.20 | 3.23 | 3.10 | qfq | 7,291,600 | 23,678,637 | -0.62% |
| 2023-08-24 | 3.26 | 3.29 | 3.23 | 3.25 | 3.12 | qfq | 5,492,900 | 17,908,232 | -0.61% |
| 2023-08-23 | 3.32 | 3.33 | 3.27 | 3.27 | 3.14 | qfq | 7,034,400 | 23,188,535 | -1.80% |
| 2023-08-22 | 3.34 | 3.37 | 3.26 | 3.33 | 3.19 | qfq | 9,453,800 | 31,291,978 | 0.00% |
| 2023-08-21 | 3.35 | 3.40 | 3.33 | 3.33 | 3.19 | qfq | 6,704,400 | 22,583,533 | -0.89% |
| 2023-08-18 | 3.40 | 3.43 | 3.36 | 3.36 | 3.22 | qfq | 5,842,200 | 19,816,636 | -1.18% |
| 2023-08-17 | 3.31 | 3.40 | 3.30 | 3.40 | 3.26 | qfq | 7,904,400 | 26,585,212 | 2.10% |
| 2023-08-16 | 3.35 | 3.38 | 3.31 | 3.33 | 3.19 | qfq | 7,437,900 | 24,895,364 | -0.89% |
| 2023-08-15 | 3.39 | 3.41 | 3.34 | 3.36 | 3.22 | qfq | 5,991,800 | 20,186,710 | -1.18% |
| 2023-08-14 | 3.42 | 3.42 | 3.34 | 3.40 | 3.26 | qfq | 8,098,280 | 27,387,321 | -0.87% |
| 2023-08-11 | 3.48 | 3.48 | 3.41 | 3.43 | 3.29 | qfq | 6,273,100 | 21,604,235 | -1.15% |
| 2023-08-10 | 3.45 | 3.48 | 3.44 | 3.47 | 3.33 | qfq | 6,194,500 | 21,417,924 | 0.87% |
| 2023-08-09 | 3.49 | 3.49 | 3.43 | 3.44 | 3.30 | qfq | 7,147,700 | 24,715,722 | -1.43% |
| 2023-08-08 | 3.50 | 3.52 | 3.46 | 3.49 | 3.35 | qfq | 6,219,100 | 21,696,721 | -0.57% |
| 2023-08-07 | 3.53 | 3.55 | 3.49 | 3.51 | 3.37 | qfq | 7,056,800 | 24,775,333 | 0.00% |
| 2023-08-04 | 3.52 | 3.54 | 3.51 | 3.51 | 3.37 | qfq | 6,953,900 | 24,526,359 | -0.28% |
| 2023-08-03 | 3.54 | 3.55 | 3.49 | 3.52 | 3.37 | qfq | 7,036,000 | 24,686,535 | -0.56% |
| 2023-08-02 | 3.55 | 3.59 | 3.51 | 3.54 | 3.39 | qfq | 9,693,601 | 34,325,975 | 0.00% |
| 2023-08-01 | 3.51 | 3.55 | 3.45 | 3.54 | 3.39 | qfq | 11,696,300 | 41,017,908 | 1.14% |
| 2023-07-31 | 3.45 | 3.51 | 3.44 | 3.50 | 3.36 | qfq | 10,108,260 | 35,207,007 | 1.45% |
| 2023-07-28 | 3.42 | 3.46 | 3.38 | 3.45 | 3.31 | qfq | 8,899,100 | 30,481,065 | 1.47% |
| 2023-07-27 | 3.39 | 3.46 | 3.39 | 3.40 | 3.26 | qfq | 7,594,360 | 26,029,325 | 0.00% |
| 2023-07-26 | 3.41 | 3.42 | 3.38 | 3.40 | 3.26 | qfq | 5,026,000 | 17,073,386 | -0.29% |
| 2023-07-25 | 3.37 | 3.41 | 3.37 | 3.41 | 3.27 | qfq | 6,173,572 | 20,923,441 | 1.49% |
| 2023-07-24 | 3.36 | 3.40 | 3.34 | 3.36 | 3.22 | qfq | 5,142,719 | 17,299,910 | 0.00% |
| 2023-07-21 | 3.38 | 3.40 | 3.34 | 3.36 | 3.22 | qfq | 8,282,900 | 27,913,718 | -1.18% |
| 2023-07-20 | 3.44 | 3.45 | 3.37 | 3.40 | 3.26 | qfq | 9,383,700 | 32,001,186 | -1.16% |
| 2023-07-19 | 3.44 | 3.46 | 3.41 | 3.44 | 3.30 | qfq | 6,224,400 | 21,363,677 | -0.29% |
| 2023-07-18 | 3.44 | 3.47 | 3.42 | 3.45 | 3.31 | qfq | 5,983,800 | 20,641,134 | 0.00% |
| 2023-07-17 | 3.38 | 3.46 | 3.36 | 3.45 | 3.31 | qfq | 10,946,460 | 37,561,729 | 2.07% |