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
嘉泽新能601619.SH
最近收盘价4.082026-07-17
最近交易日2026-07-17
成交量（股）47,729,740
成交额（元）196,855,847
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-04 | 2025-12-11 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-14 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.11 | — | — | — | 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 | 4.10 | 4.19 | 4.05 | 4.08 | 4.08 | qfq | 47,729,740 | 196,855,847 | -1.45% |
| 2026-07-16 | 4.19 | 4.24 | 4.09 | 4.14 | 4.14 | qfq | 34,746,854 | 144,616,255 | -1.19% |
| 2026-07-15 | 4.07 | 4.28 | 4.06 | 4.19 | 4.19 | qfq | 35,757,400 | 149,989,938 | 1.95% |
| 2026-07-14 | 4.02 | 4.13 | 3.94 | 4.11 | 4.11 | qfq | 39,598,361 | 159,796,568 | 2.24% |
| 2026-07-13 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | qfq | 38,195,089 | 155,976,468 | -4.51% |
| 2026-07-10 | 4.12 | 4.29 | 4.09 | 4.21 | 4.21 | qfq | 40,094,040 | 168,833,414 | 2.18% |
| 2026-07-09 | 4.10 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 28,840,399 | 117,836,280 | 0.24% |
| 2026-07-08 | 4.15 | 4.18 | 4.09 | 4.11 | 4.11 | qfq | 25,013,100 | 103,363,235 | -1.20% |
| 2026-07-07 | 4.37 | 4.39 | 4.14 | 4.16 | 4.16 | qfq | 37,829,800 | 159,628,983 | -4.37% |
| 2026-07-06 | 4.46 | 4.46 | 4.28 | 4.35 | 4.35 | qfq | 40,037,662 | 174,518,140 | -1.36% |
| 2026-07-03 | 4.26 | 4.49 | 4.25 | 4.41 | 4.41 | qfq | 53,065,405 | 233,877,770 | 3.28% |
| 2026-07-02 | 4.25 | 4.42 | 4.25 | 4.27 | 4.27 | qfq | 43,537,549 | 188,408,796 | -1.39% |
| 2026-07-01 | 4.46 | 4.62 | 4.18 | 4.33 | 4.33 | qfq | 70,352,933 | 304,717,800 | 0.70% |
| 2026-06-30 | 4.04 | 4.43 | 3.98 | 4.30 | 4.30 | qfq | 102,980,319 | 444,964,981 | 6.70% |
| 2026-06-29 | 4.10 | 4.13 | 3.98 | 4.03 | 4.03 | qfq | 41,791,600 | 168,955,087 | -2.18% |
| 2026-06-26 | 4.23 | 4.28 | 4.12 | 4.12 | 4.12 | qfq | 32,116,480 | 134,341,675 | -2.14% |
| 2026-06-25 | 4.32 | 4.34 | 4.19 | 4.21 | 4.21 | qfq | 40,982,488 | 173,881,315 | -3.00% |
| 2026-06-24 | 4.43 | 4.43 | 4.28 | 4.34 | 4.34 | qfq | 31,203,654 | 135,246,357 | -1.14% |
| 2026-06-23 | 4.49 | 4.52 | 4.38 | 4.39 | 4.39 | qfq | 25,817,218 | 114,698,584 | -2.23% |
| 2026-06-22 | 4.46 | 4.49 | 4.35 | 4.49 | 4.49 | qfq | 35,030,776 | 155,016,142 | 0.45% |
| 2026-06-18 | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | qfq | 38,525,969 | 174,036,718 | -2.83% |
| 2026-06-17 | 4.82 | 4.84 | 4.58 | 4.60 | 4.60 | qfq | 45,451,718 | 212,644,912 | -4.76% |
| 2026-06-16 | 4.79 | 4.85 | 4.70 | 4.83 | 4.83 | qfq | 27,201,933 | 130,598,668 | 0.84% |
| 2026-06-15 | 4.78 | 4.84 | 4.74 | 4.79 | 4.77 | qfq | 25,152,316 | 120,415,820 | 0.84% |
| 2026-06-12 | 4.78 | 4.88 | 4.74 | 4.75 | 4.73 | qfq | 29,805,045 | 142,975,615 | -0.63% |
| 2026-06-11 | 4.68 | 4.89 | 4.68 | 4.78 | 4.76 | qfq | 28,739,886 | 137,210,061 | 0.63% |
| 2026-06-10 | 4.90 | 4.90 | 4.68 | 4.75 | 4.73 | qfq | 31,815,852 | 151,907,521 | -4.23% |
| 2026-06-09 | 4.82 | 4.99 | 4.65 | 4.96 | 4.94 | qfq | 49,495,600 | 239,374,217 | 3.55% |
| 2026-06-08 | 4.90 | 5.04 | 4.75 | 4.79 | 4.77 | qfq | 49,643,617 | 242,334,088 | -5.15% |
| 2026-06-05 | 5.25 | 5.33 | 5.01 | 5.05 | 5.03 | qfq | 48,721,035 | 247,826,208 | -3.81% |
| 2026-06-04 | 5.38 | 5.43 | 5.22 | 5.25 | 5.23 | qfq | 45,032,662 | 238,963,884 | -3.14% |
| 2026-06-03 | 5.45 | 5.56 | 5.36 | 5.42 | 5.40 | qfq | 46,985,124 | 255,490,220 | -1.45% |
| 2026-06-02 | 5.60 | 5.62 | 5.37 | 5.50 | 5.48 | qfq | 68,938,130 | 378,365,055 | -3.51% |
| 2026-06-01 | 5.56 | 5.75 | 5.23 | 5.70 | 5.68 | qfq | 88,902,132 | 495,705,147 | 3.26% |
| 2026-05-29 | 5.42 | 5.65 | 5.36 | 5.52 | 5.50 | qfq | 73,887,772 | 407,954,031 | 1.85% |
| 2026-05-28 | 5.37 | 5.53 | 5.32 | 5.42 | 5.40 | qfq | 52,812,407 | 286,943,365 | 1.69% |
| 2026-05-27 | 5.37 | 5.43 | 5.28 | 5.33 | 5.31 | qfq | 35,007,753 | 187,678,574 | -1.48% |
| 2026-05-26 | 5.39 | 5.41 | 5.20 | 5.41 | 5.39 | qfq | 47,320,465 | 251,428,288 | -0.55% |
| 2026-05-25 | 5.38 | 5.50 | 5.34 | 5.44 | 5.42 | qfq | 31,305,700 | 169,642,433 | 1.12% |
| 2026-05-22 | 5.34 | 5.44 | 5.34 | 5.38 | 5.36 | qfq | 28,793,900 | 154,998,574 | 0.19% |
| 2026-05-21 | 5.49 | 5.62 | 5.36 | 5.37 | 5.35 | qfq | 47,460,325 | 261,505,838 | -2.54% |
| 2026-05-20 | 5.77 | 5.78 | 5.45 | 5.51 | 5.49 | qfq | 62,609,406 | 347,045,472 | -5.00% |
| 2026-05-19 | 5.68 | 5.87 | 5.58 | 5.80 | 5.78 | qfq | 48,114,665 | 277,554,711 | 1.93% |
| 2026-05-18 | 5.75 | 5.85 | 5.65 | 5.69 | 5.67 | qfq | 48,970,039 | 280,621,923 | -2.07% |
| 2026-05-15 | 5.74 | 5.94 | 5.64 | 5.81 | 5.79 | qfq | 77,817,655 | 450,208,746 | 0.35% |
| 2026-05-14 | 5.97 | 6.15 | 5.79 | 5.79 | 5.77 | qfq | 90,281,500 | 539,167,877 | -3.34% |
| 2026-05-13 | 5.99 | 6.15 | 5.95 | 5.99 | 5.96 | qfq | 79,292,902 | 480,017,931 | -0.33% |
| 2026-05-12 | 5.95 | 6.08 | 5.88 | 6.01 | 5.98 | qfq | 58,787,800 | 352,275,234 | 0.33% |
| 2026-05-11 | 6.07 | 6.12 | 5.93 | 5.99 | 5.96 | qfq | 73,303,539 | 440,966,168 | -1.32% |
| 2026-05-08 | 5.98 | 6.14 | 5.90 | 6.07 | 6.04 | qfq | 88,610,300 | 534,743,371 | 0.50% |
| 2026-05-07 | 5.99 | 6.10 | 5.88 | 6.04 | 6.01 | qfq | 73,572,311 | 440,795,928 | 2.03% |
| 2026-05-06 | 5.67 | 5.95 | 5.64 | 5.92 | 5.90 | qfq | 78,427,298 | 455,979,845 | 4.96% |
| 2026-04-30 | 5.72 | 5.73 | 5.48 | 5.64 | 5.62 | qfq | 75,309,000 | 420,601,672 | -2.08% |
| 2026-04-29 | 5.58 | 5.89 | 5.54 | 5.76 | 5.74 | qfq | 75,636,612 | 435,598,555 | -1.20% |
| 2026-04-28 | 6.00 | 6.00 | 5.81 | 5.83 | 5.81 | qfq | 67,635,684 | 395,573,651 | -2.51% |
| 2026-04-27 | 6.13 | 6.22 | 5.96 | 5.98 | 5.96 | qfq | 93,560,200 | 565,460,925 | -2.45% |
| 2026-04-24 | 6.17 | 6.33 | 6.13 | 6.13 | 6.10 | qfq | 67,964,137 | 421,889,861 | -2.23% |
| 2026-04-23 | 6.38 | 6.44 | 6.12 | 6.27 | 6.24 | qfq | 97,630,485 | 611,658,591 | -0.63% |
| 2026-04-22 | 6.23 | 6.35 | 6.10 | 6.31 | 6.28 | qfq | 130,017,126 | 808,970,471 | 0.64% |
| 2026-04-21 | 6.28 | 6.42 | 6.15 | 6.27 | 6.24 | qfq | 125,914,814 | 790,780,193 | -0.16% |
| 2026-04-20 | 6.17 | 6.38 | 6.11 | 6.28 | 6.25 | qfq | 181,352,083 | 1,138,602,559 | 1.45% |
| 2026-04-17 | 5.63 | 6.19 | 5.63 | 6.19 | 6.16 | qfq | 181,633,096 | 1,086,295,776 | 9.95% |
| 2026-04-16 | 5.50 | 5.72 | 5.38 | 5.63 | 5.61 | qfq | 92,277,472 | 515,871,460 | 1.81% |
| 2026-04-15 | 5.50 | 5.69 | 5.45 | 5.53 | 5.51 | qfq | 92,589,990 | 515,468,692 | 0.73% |
| 2026-04-14 | 5.59 | 5.66 | 5.41 | 5.49 | 5.47 | qfq | 132,548,286 | 729,259,475 | -2.49% |
| 2026-04-13 | 5.32 | 5.73 | 5.32 | 5.63 | 5.61 | qfq | 189,853,039 | 1,057,205,317 | 8.06% |
| 2026-04-10 | 5.19 | 5.30 | 5.15 | 5.21 | 5.19 | qfq | 42,643,200 | 222,814,429 | 0.39% |
| 2026-04-09 | 5.15 | 5.20 | 5.11 | 5.19 | 5.17 | qfq | 36,134,956 | 186,353,930 | -0.57% |
| 2026-04-08 | 5.07 | 5.23 | 5.06 | 5.22 | 5.20 | qfq | 66,191,566 | 341,901,232 | 4.40% |
| 2026-04-07 | 5.05 | 5.08 | 4.98 | 5.00 | 4.98 | qfq | 47,816,111 | 239,806,063 | -0.20% |
| 2026-04-03 | 5.12 | 5.12 | 4.98 | 5.01 | 4.99 | qfq | 50,589,780 | 254,756,056 | -1.96% |
| 2026-04-02 | 5.23 | 5.27 | 5.08 | 5.11 | 5.09 | qfq | 69,458,886 | 357,225,937 | -2.48% |
| 2026-04-01 | 5.40 | 5.41 | 5.19 | 5.24 | 5.22 | qfq | 70,819,364 | 373,284,171 | -1.13% |
| 2026-03-31 | 5.55 | 5.55 | 5.30 | 5.30 | 5.28 | qfq | 67,436,237 | 362,761,812 | -3.81% |
| 2026-03-30 | 5.54 | 5.68 | 5.40 | 5.51 | 5.49 | qfq | 63,955,137 | 352,346,101 | -1.96% |
| 2026-03-27 | 5.55 | 5.68 | 5.46 | 5.62 | 5.60 | qfq | 55,994,464 | 313,686,182 | -0.35% |
| 2026-03-26 | 5.90 | 5.90 | 5.62 | 5.64 | 5.62 | qfq | 99,662,300 | 569,491,566 | -4.73% |
| 2026-03-25 | 5.72 | 5.98 | 5.71 | 5.92 | 5.90 | qfq | 123,442,934 | 728,476,593 | 2.78% |
| 2026-03-24 | 5.55 | 5.79 | 5.50 | 5.76 | 5.74 | qfq | 116,375,163 | 659,201,261 | 6.08% |
| 2026-03-23 | 5.52 | 5.68 | 5.37 | 5.43 | 5.41 | qfq | 78,769,031 | 434,554,748 | -3.55% |
| 2026-03-20 | 5.68 | 5.88 | 5.61 | 5.63 | 5.61 | qfq | 90,338,444 | 517,929,259 | -1.23% |
| 2026-03-19 | 5.74 | 5.82 | 5.65 | 5.70 | 5.68 | qfq | 68,185,431 | 391,621,401 | -1.38% |
| 2026-03-18 | 5.77 | 5.84 | 5.71 | 5.78 | 5.76 | qfq | 66,423,084 | 383,768,394 | 0.70% |
| 2026-03-17 | 6.00 | 6.02 | 5.72 | 5.74 | 5.72 | qfq | 105,123,584 | 615,945,198 | -4.33% |
| 2026-03-16 | 6.40 | 6.40 | 5.83 | 6.00 | 5.97 | qfq | 132,282,488 | 790,863,325 | -6.98% |
| 2026-03-13 | 6.55 | 6.64 | 6.41 | 6.45 | 6.42 | qfq | 100,470,280 | 655,052,004 | -0.92% |
| 2026-03-12 | 6.62 | 6.64 | 6.39 | 6.51 | 6.48 | qfq | 101,627,600 | 660,231,010 | -1.06% |
| 2026-03-11 | 6.63 | 6.75 | 6.45 | 6.58 | 6.55 | qfq | 127,904,991 | 844,131,844 | -0.90% |
| 2026-03-10 | 6.63 | 6.93 | 6.60 | 6.64 | 6.61 | qfq | 117,871,264 | 793,661,796 | -1.78% |
| 2026-03-09 | 6.74 | 6.90 | 6.61 | 6.76 | 6.73 | qfq | 109,887,366 | 738,092,962 | -0.15% |
| 2026-03-06 | 6.99 | 7.15 | 6.75 | 6.77 | 6.74 | qfq | 136,782,016 | 946,591,011 | -3.56% |
| 2026-03-05 | 7.03 | 7.15 | 6.83 | 7.02 | 6.99 | qfq | 143,928,954 | 1,000,745,684 | -0.28% |
| 2026-03-04 | 6.62 | 7.07 | 6.62 | 7.04 | 7.01 | qfq | 197,679,252 | 1,371,511,651 | 5.39% |
| 2026-03-03 | 6.80 | 7.03 | 6.50 | 6.68 | 6.65 | qfq | 152,785,563 | 1,027,677,043 | -1.62% |
| 2026-03-02 | 6.78 | 7.09 | 6.75 | 6.79 | 6.76 | qfq | 161,841,141 | 1,116,964,686 | -2.16% |
| 2026-02-27 | 6.72 | 7.07 | 6.69 | 6.94 | 6.91 | qfq | 168,703,097 | 1,160,061,303 | 4.20% |
| 2026-02-26 | 6.60 | 6.85 | 6.51 | 6.66 | 6.63 | qfq | 125,611,078 | 835,991,827 | 0.00% |
| 2026-02-25 | 6.52 | 6.86 | 6.42 | 6.66 | 6.63 | qfq | 230,497,490 | 1,527,800,282 | 3.90% |
| 2026-02-24 | 5.96 | 6.41 | 5.89 | 6.41 | 6.38 | qfq | 211,465,729 | 1,336,024,761 | 9.95% |
| 2026-02-13 | 5.90 | 6.05 | 5.67 | 5.83 | 5.81 | qfq | 150,006,974 | 881,005,097 | -0.51% |
| 2026-02-12 | 5.35 | 5.86 | 5.30 | 5.86 | 5.84 | qfq | 147,510,130 | 825,013,851 | 9.94% |
| 2026-02-11 | 5.65 | 5.70 | 5.31 | 5.33 | 5.31 | qfq | 148,771,169 | 812,486,716 | -6.16% |
| 2026-02-10 | 5.86 | 5.86 | 5.65 | 5.68 | 5.66 | qfq | 129,075,977 | 739,322,711 | -3.57% |
| 2026-02-09 | 6.23 | 6.26 | 5.81 | 5.89 | 5.87 | qfq | 169,552,151 | 1,015,498,503 | -4.38% |
| 2026-02-06 | 6.16 | 6.34 | 6.00 | 6.16 | 6.13 | qfq | 102,165,892 | 632,049,731 | -1.60% |
| 2026-02-05 | 6.40 | 6.48 | 6.18 | 6.26 | 6.23 | qfq | 106,310,624 | 669,703,596 | -2.80% |
| 2026-02-04 | 6.12 | 6.57 | 6.10 | 6.44 | 6.41 | qfq | 169,416,984 | 1,083,874,327 | 4.89% |
| 2026-02-03 | 5.78 | 6.25 | 5.78 | 6.14 | 6.11 | qfq | 154,882,108 | 939,318,090 | 6.23% |
| 2026-02-02 | 5.62 | 5.94 | 5.58 | 5.78 | 5.76 | qfq | 117,991,116 | 687,393,242 | 0.17% |
| 2026-01-30 | 5.66 | 5.95 | 5.43 | 5.77 | 5.75 | qfq | 164,571,734 | 933,516,919 | 0.52% |
| 2026-01-29 | 6.09 | 6.26 | 5.72 | 5.74 | 5.72 | qfq | 167,622,544 | 1,000,396,971 | -6.36% |
| 2026-01-28 | 5.80 | 6.15 | 5.66 | 6.13 | 6.10 | qfq | 189,898,298 | 1,122,888,243 | 3.55% |
| 2026-01-27 | 5.60 | 6.00 | 5.25 | 5.92 | 5.90 | qfq | 233,284,025 | 1,310,109,878 | 4.96% |
| 2026-01-26 | 5.36 | 5.72 | 5.34 | 5.64 | 5.62 | qfq | 152,084,261 | 848,571,733 | 4.44% |
| 2026-01-23 | 5.38 | 5.52 | 5.32 | 5.40 | 5.38 | qfq | 104,315,640 | 562,928,067 | 1.31% |
| 2026-01-22 | 5.34 | 5.35 | 5.24 | 5.33 | 5.31 | qfq | 77,572,653 | 410,849,459 | -0.19% |
| 2026-01-21 | 5.03 | 5.49 | 4.97 | 5.34 | 5.32 | qfq | 165,351,619 | 866,480,347 | 5.12% |
| 2026-01-20 | 5.14 | 5.18 | 5.02 | 5.08 | 5.06 | qfq | 84,731,758 | 430,569,275 | -1.36% |
| 2026-01-19 | 5.10 | 5.32 | 5.07 | 5.15 | 5.13 | qfq | 111,924,412 | 581,897,085 | 1.78% |
| 2026-01-16 | 5.04 | 5.17 | 4.98 | 5.06 | 5.04 | qfq | 105,873,600 | 535,188,240 | 2.43% |
| 2026-01-15 | 4.90 | 4.98 | 4.87 | 4.94 | 4.92 | qfq | 58,142,353 | 285,971,091 | -1.20% |
| 2026-01-14 | 5.05 | 5.08 | 4.87 | 5.00 | 4.98 | qfq | 126,114,191 | 629,707,517 | -0.20% |
| 2026-01-13 | 4.83 | 5.18 | 4.81 | 5.01 | 4.99 | qfq | 168,829,616 | 842,414,391 | 3.73% |
| 2026-01-12 | 4.87 | 4.89 | 4.78 | 4.83 | 4.81 | qfq | 80,336,983 | 386,860,459 | -0.62% |
| 2026-01-09 | 4.78 | 4.91 | 4.77 | 4.86 | 4.84 | qfq | 72,490,822 | 351,846,945 | 1.89% |
| 2026-01-08 | 4.76 | 4.82 | 4.72 | 4.77 | 4.75 | qfq | 56,181,000 | 268,512,037 | 0.21% |
| 2026-01-07 | 4.81 | 4.92 | 4.75 | 4.76 | 4.74 | qfq | 87,385,600 | 420,721,230 | -2.26% |
| 2026-01-06 | 4.63 | 4.91 | 4.61 | 4.87 | 4.85 | qfq | 146,170,711 | 705,969,220 | 5.18% |
| 2026-01-05 | 4.55 | 4.82 | 4.55 | 4.63 | 4.61 | qfq | 98,837,334 | 460,515,756 | 4.28% |
| 2025-12-31 | 4.53 | 4.56 | 4.38 | 4.44 | 4.42 | qfq | 64,428,279 | 285,939,153 | -2.42% |
| 2025-12-30 | 4.60 | 4.60 | 4.46 | 4.55 | 4.53 | qfq | 60,267,188 | 273,073,053 | -2.36% |
| 2025-12-29 | 4.54 | 4.70 | 4.51 | 4.66 | 4.64 | qfq | 88,001,272 | 407,806,054 | 2.64% |
| 2025-12-26 | 4.57 | 4.59 | 4.50 | 4.54 | 4.52 | qfq | 46,461,202 | 211,456,112 | -1.30% |
| 2025-12-25 | 4.57 | 4.62 | 4.53 | 4.60 | 4.58 | qfq | 44,075,003 | 202,245,048 | 0.44% |
| 2025-12-24 | 4.53 | 4.60 | 4.47 | 4.58 | 4.56 | qfq | 37,968,613 | 172,983,687 | 1.10% |
| 2025-12-23 | 4.62 | 4.63 | 4.49 | 4.53 | 4.51 | qfq | 48,071,902 | 218,181,514 | -1.52% |
| 2025-12-22 | 4.54 | 4.61 | 4.52 | 4.60 | 4.58 | qfq | 63,163,300 | 288,881,509 | 0.44% |
| 2025-12-19 | 4.38 | 4.65 | 4.36 | 4.58 | 4.56 | qfq | 100,778,519 | 456,878,658 | 4.33% |
| 2025-12-18 | 4.46 | 4.46 | 4.38 | 4.39 | 4.37 | qfq | 57,282,748 | 252,342,331 | -2.01% |
| 2025-12-17 | 4.49 | 4.50 | 4.36 | 4.48 | 4.46 | qfq | 64,649,965 | 287,369,614 | -0.44% |
| 2025-12-16 | 4.60 | 4.63 | 4.45 | 4.50 | 4.48 | qfq | 90,642,893 | 409,251,003 | -2.17% |
| 2025-12-15 | 4.78 | 4.80 | 4.58 | 4.60 | 4.58 | qfq | 159,208,477 | 742,078,820 | -0.65% |
| 2025-12-12 | 4.22 | 4.63 | 4.21 | 4.63 | 4.61 | qfq | 144,923,999 | 649,631,110 | 9.98% |
| 2025-12-11 | 4.25 | 4.29 | 4.20 | 4.21 | 4.19 | qfq | 44,199,400 | 187,707,187 | -2.09% |
| 2025-12-10 | 4.26 | 4.31 | 4.23 | 4.30 | 4.22 | qfq | 39,379,323 | 168,398,183 | 0.70% |
| 2025-12-09 | 4.26 | 4.29 | 4.22 | 4.27 | 4.19 | qfq | 31,118,824 | 132,381,819 | 0.23% |
| 2025-12-08 | 4.28 | 4.29 | 4.24 | 4.26 | 4.18 | qfq | 28,927,780 | 123,265,875 | -0.47% |
| 2025-12-05 | 4.25 | 4.29 | 4.20 | 4.28 | 4.20 | qfq | 30,313,643 | 128,902,788 | 0.71% |
| 2025-12-04 | 4.29 | 4.35 | 4.24 | 4.25 | 4.17 | qfq | 42,750,200 | 183,188,776 | -0.23% |
| 2025-12-03 | 4.28 | 4.33 | 4.25 | 4.26 | 4.18 | qfq | 34,479,136 | 147,498,588 | -0.93% |
| 2025-12-02 | 4.31 | 4.32 | 4.23 | 4.30 | 4.22 | qfq | 34,637,840 | 147,896,918 | -0.23% |
| 2025-12-01 | 4.32 | 4.34 | 4.29 | 4.31 | 4.23 | qfq | 28,092,771 | 121,048,438 | -0.46% |
| 2025-11-28 | 4.30 | 4.34 | 4.26 | 4.33 | 4.25 | qfq | 30,463,407 | 131,385,456 | 0.93% |
| 2025-11-27 | 4.32 | 4.34 | 4.28 | 4.29 | 4.21 | qfq | 30,462,500 | 131,278,386 | -0.69% |
| 2025-11-26 | 4.30 | 4.34 | 4.27 | 4.32 | 4.24 | qfq | 34,997,252 | 151,003,432 | 0.47% |
| 2025-11-25 | 4.26 | 4.33 | 4.23 | 4.30 | 4.22 | qfq | 41,600,200 | 178,217,714 | 0.70% |
| 2025-11-24 | 4.25 | 4.35 | 4.22 | 4.27 | 4.19 | qfq | 45,262,200 | 194,370,721 | 1.18% |
| 2025-11-21 | 4.25 | 4.29 | 4.13 | 4.22 | 4.14 | qfq | 59,256,646 | 249,845,072 | -1.63% |
| 2025-11-20 | 4.44 | 4.45 | 4.27 | 4.29 | 4.21 | qfq | 48,794,867 | 211,565,438 | -3.38% |
| 2025-11-19 | 4.38 | 4.45 | 4.36 | 4.44 | 4.36 | qfq | 52,903,408 | 233,771,326 | 0.91% |
| 2025-11-18 | 4.48 | 4.51 | 4.35 | 4.40 | 4.32 | qfq | 65,075,300 | 286,802,357 | -2.65% |
| 2025-11-17 | 4.57 | 4.58 | 4.46 | 4.52 | 4.44 | qfq | 71,348,025 | 321,165,616 | -1.53% |
| 2025-11-14 | 4.60 | 4.67 | 4.58 | 4.59 | 4.51 | qfq | 67,624,700 | 312,105,512 | -1.50% |
| 2025-11-13 | 4.73 | 4.75 | 4.64 | 4.66 | 4.58 | qfq | 98,125,864 | 458,267,089 | -1.89% |
| 2025-11-12 | 4.85 | 4.89 | 4.69 | 4.75 | 4.66 | qfq | 89,411,698 | 425,900,527 | -1.66% |
| 2025-11-11 | 4.69 | 4.95 | 4.69 | 4.83 | 4.74 | qfq | 162,543,374 | 787,621,251 | 3.87% |
| 2025-11-10 | 4.63 | 4.70 | 4.57 | 4.65 | 4.57 | qfq | 84,580,430 | 392,929,001 | -0.21% |
| 2025-11-07 | 4.56 | 4.83 | 4.56 | 4.66 | 4.58 | qfq | 153,674,400 | 723,728,258 | 2.19% |
| 2025-11-06 | 4.57 | 4.62 | 4.53 | 4.56 | 4.48 | qfq | 92,886,970 | 424,463,624 | -0.65% |
| 2025-11-05 | 4.40 | 4.61 | 4.36 | 4.59 | 4.51 | qfq | 100,921,726 | 454,093,822 | 3.38% |
| 2025-11-04 | 4.49 | 4.53 | 4.40 | 4.44 | 4.36 | qfq | 86,348,715 | 385,292,712 | -0.89% |
| 2025-11-03 | 4.38 | 4.49 | 4.35 | 4.48 | 4.40 | qfq | 74,430,906 | 328,990,887 | 2.28% |
| 2025-10-31 | 4.38 | 4.39 | 4.31 | 4.38 | 4.30 | qfq | 64,298,754 | 280,351,725 | 1.62% |
| 2025-10-30 | 4.37 | 4.41 | 4.28 | 4.31 | 4.23 | qfq | 55,044,163 | 238,875,085 | -1.82% |
| 2025-10-29 | 4.32 | 4.40 | 4.25 | 4.39 | 4.31 | qfq | 72,510,393 | 313,308,352 | -0.45% |
| 2025-10-28 | 4.48 | 4.49 | 4.37 | 4.41 | 4.33 | qfq | 62,386,422 | 275,337,841 | -1.78% |
| 2025-10-27 | 4.45 | 4.52 | 4.44 | 4.49 | 4.41 | qfq | 66,178,700 | 296,761,882 | 0.90% |
| 2025-10-24 | 4.47 | 4.50 | 4.40 | 4.45 | 4.37 | qfq | 61,537,502 | 272,791,075 | -0.45% |
| 2025-10-23 | 4.46 | 4.48 | 4.35 | 4.47 | 4.39 | qfq | 66,363,566 | 292,293,375 | 0.22% |
| 2025-10-22 | 4.50 | 4.55 | 4.45 | 4.46 | 4.38 | qfq | 68,588,892 | 308,055,077 | -2.19% |
| 2025-10-21 | 4.44 | 4.64 | 4.44 | 4.56 | 4.48 | qfq | 113,171,446 | 515,134,068 | 0.00% |
| 2025-10-20 | 4.75 | 4.81 | 4.46 | 4.56 | 4.48 | qfq | 172,041,103 | 780,237,387 | -5.00% |
| 2025-10-17 | 5.12 | 5.12 | 4.79 | 4.80 | 4.71 | qfq | 124,516,715 | 611,271,362 | -7.16% |
| 2025-10-16 | 5.12 | 5.37 | 4.96 | 5.17 | 5.08 | qfq | 131,860,212 | 676,603,214 | 0.19% |
| 2025-10-15 | 5.19 | 5.31 | 5.06 | 5.16 | 5.07 | qfq | 127,557,265 | 656,206,578 | -0.39% |
| 2025-10-14 | 5.51 | 5.82 | 5.15 | 5.18 | 5.09 | qfq | 224,729,032 | 1,226,498,589 | -4.60% |
| 2025-10-13 | 5.30 | 5.59 | 5.25 | 5.43 | 5.33 | qfq | 202,972,750 | 1,094,098,945 | -6.38% |
| 2025-10-10 | 5.60 | 5.94 | 5.55 | 5.80 | 5.70 | qfq | 283,641,328 | 1,638,354,624 | 2.29% |
| 2025-10-09 | 5.35 | 5.84 | 5.35 | 5.67 | 5.57 | qfq | 333,900,128 | 1,877,324,017 | 3.47% |
| 2025-09-30 | 5.59 | 5.71 | 5.30 | 5.48 | 5.38 | qfq | 410,866,844 | 2,255,465,493 | 2.81% |
| 2025-09-29 | 6.14 | 6.14 | 5.22 | 5.33 | 5.23 | qfq | 439,005,085 | 2,518,828,794 | -4.48% |
| 2025-09-26 | 5.30 | 5.58 | 5.30 | 5.58 | 5.48 | qfq | 176,551,630 | 978,860,471 | 10.06% |
| 2025-09-25 | 4.61 | 5.07 | 4.61 | 5.07 | 4.98 | qfq | 261,869,532 | 1,309,658,864 | 9.98% |
| 2025-09-24 | 4.48 | 4.81 | 4.48 | 4.61 | 4.53 | qfq | 122,205,403 | 568,827,128 | 1.32% |
| 2025-09-23 | 4.52 | 4.61 | 4.27 | 4.55 | 4.47 | qfq | 129,133,520 | 569,353,480 | -0.87% |
| 2025-09-22 | 4.72 | 4.78 | 4.49 | 4.59 | 4.51 | qfq | 119,543,752 | 546,555,963 | -2.75% |
| 2025-09-19 | 4.88 | 4.95 | 4.67 | 4.72 | 4.63 | qfq | 145,550,665 | 692,797,676 | -4.07% |
| 2025-09-18 | 4.91 | 5.05 | 4.69 | 4.92 | 4.83 | qfq | 297,434,128 | 1,447,933,854 | 1.23% |
| 2025-09-17 | 4.44 | 4.86 | 4.43 | 4.86 | 4.77 | qfq | 109,005,566 | 513,932,776 | 9.95% |
| 2025-09-16 | 4.61 | 4.74 | 4.33 | 4.42 | 4.34 | qfq | 206,798,083 | 925,969,455 | -5.15% |
| 2025-09-15 | 5.02 | 5.09 | 4.64 | 4.66 | 4.58 | qfq | 321,677,001 | 1,550,518,569 | -4.31% |
| 2025-09-12 | 4.87 | 4.87 | 4.81 | 4.87 | 4.78 | qfq | 79,947,681 | 389,244,070 | 9.93% |
| 2025-09-11 | 4.43 | 4.43 | 4.35 | 4.43 | 4.35 | qfq | 95,788,453 | 424,037,729 | 9.93% |
| 2025-09-10 | 4.07 | 4.09 | 4.00 | 4.03 | 3.96 | qfq | 26,293,422 | 106,020,299 | -0.74% |
| 2025-09-09 | 4.07 | 4.13 | 4.04 | 4.06 | 3.99 | qfq | 38,456,400 | 156,879,826 | -0.25% |
| 2025-09-08 | 4.07 | 4.15 | 4.04 | 4.07 | 4.00 | qfq | 50,025,466 | 203,944,721 | 0.00% |
| 2025-09-05 | 3.89 | 4.08 | 3.86 | 4.07 | 4.00 | qfq | 61,585,275 | 245,632,348 | 5.17% |
| 2025-09-04 | 3.81 | 3.91 | 3.81 | 3.87 | 3.80 | qfq | 35,478,566 | 137,359,017 | 1.31% |
| 2025-09-03 | 3.86 | 3.87 | 3.77 | 3.82 | 3.75 | qfq | 32,523,182 | 123,890,167 | -1.04% |
| 2025-09-02 | 3.87 | 3.89 | 3.82 | 3.86 | 3.79 | qfq | 34,909,967 | 134,547,424 | -0.26% |
| 2025-09-01 | 3.88 | 3.92 | 3.83 | 3.87 | 3.80 | qfq | 34,948,179 | 135,363,573 | 0.00% |
| 2025-08-29 | 3.95 | 3.97 | 3.85 | 3.87 | 3.80 | qfq | 42,599,517 | 166,039,262 | -2.52% |
| 2025-08-28 | 3.94 | 3.98 | 3.85 | 3.97 | 3.90 | qfq | 41,850,494 | 164,372,837 | 0.51% |
| 2025-08-27 | 3.98 | 4.12 | 3.94 | 3.95 | 3.88 | qfq | 49,762,300 | 200,382,208 | -0.75% |
| 2025-08-26 | 3.90 | 4.01 | 3.87 | 3.98 | 3.91 | qfq | 55,333,874 | 219,410,146 | 2.05% |
| 2025-08-25 | 3.89 | 3.93 | 3.87 | 3.90 | 3.83 | qfq | 32,681,202 | 127,550,811 | 0.26% |
| 2025-08-22 | 3.88 | 3.90 | 3.83 | 3.89 | 3.82 | qfq | 26,071,408 | 100,728,612 | 0.26% |
| 2025-08-21 | 3.84 | 3.89 | 3.83 | 3.88 | 3.81 | qfq | 28,920,300 | 111,916,820 | 0.52% |
| 2025-08-20 | 3.81 | 3.86 | 3.79 | 3.86 | 3.79 | qfq | 23,503,600 | 89,657,856 | 0.78% |
| 2025-08-19 | 3.84 | 3.85 | 3.80 | 3.83 | 3.76 | qfq | 25,370,636 | 96,929,272 | 0.26% |
| 2025-08-18 | 3.86 | 3.90 | 3.81 | 3.82 | 3.75 | qfq | 32,086,167 | 123,590,861 | -0.78% |
| 2025-08-15 | 3.80 | 3.87 | 3.78 | 3.85 | 3.78 | qfq | 20,561,986 | 79,023,940 | 1.32% |
| 2025-08-14 | 3.91 | 3.93 | 3.80 | 3.80 | 3.73 | qfq | 29,552,800 | 113,847,495 | -2.81% |
| 2025-08-13 | 3.87 | 3.92 | 3.85 | 3.91 | 3.84 | qfq | 25,629,200 | 99,526,417 | 0.77% |
| 2025-08-12 | 3.91 | 3.91 | 3.87 | 3.88 | 3.81 | qfq | 15,521,298 | 60,294,715 | -0.51% |
| 2025-08-11 | 3.89 | 3.91 | 3.85 | 3.90 | 3.83 | qfq | 27,427,900 | 106,553,102 | 0.00% |
| 2025-08-08 | 3.82 | 3.96 | 3.80 | 3.90 | 3.83 | qfq | 43,846,320 | 170,694,250 | 1.83% |
| 2025-08-07 | 3.81 | 3.88 | 3.76 | 3.83 | 3.76 | qfq | 27,733,584 | 105,646,879 | 0.52% |
| 2025-08-06 | 3.78 | 3.82 | 3.75 | 3.81 | 3.74 | qfq | 18,850,100 | 71,416,094 | 0.79% |
| 2025-08-05 | 3.75 | 3.78 | 3.75 | 3.78 | 3.71 | qfq | 15,995,300 | 60,232,648 | 0.80% |
| 2025-08-04 | 3.73 | 3.76 | 3.71 | 3.75 | 3.68 | qfq | 14,749,726 | 55,126,573 | 0.27% |
| 2025-08-01 | 3.70 | 3.78 | 3.70 | 3.74 | 3.67 | qfq | 20,405,697 | 76,469,825 | 0.81% |
| 2025-07-31 | 3.80 | 3.80 | 3.69 | 3.71 | 3.64 | qfq | 28,239,900 | 105,207,018 | -2.37% |
| 2025-07-30 | 3.78 | 3.84 | 3.77 | 3.80 | 3.73 | qfq | 28,599,800 | 108,885,727 | 0.53% |
| 2025-07-29 | 3.83 | 3.83 | 3.72 | 3.78 | 3.71 | qfq | 26,896,200 | 100,951,952 | -0.53% |
| 2025-07-28 | 3.83 | 3.85 | 3.78 | 3.80 | 3.73 | qfq | 25,078,100 | 95,349,578 | -0.78% |
| 2025-07-25 | 3.85 | 3.95 | 3.83 | 3.83 | 3.76 | qfq | 55,050,448 | 214,150,889 | 0.52% |
| 2025-07-24 | 3.80 | 3.82 | 3.77 | 3.81 | 3.74 | qfq | 24,866,787 | 94,319,588 | 0.26% |
| 2025-07-23 | 3.87 | 3.88 | 3.79 | 3.80 | 3.73 | qfq | 29,196,271 | 111,864,801 | -1.81% |
| 2025-07-22 | 3.84 | 3.87 | 3.80 | 3.87 | 3.80 | qfq | 29,580,007 | 113,468,792 | 1.04% |
| 2025-07-21 | 3.80 | 3.86 | 3.80 | 3.83 | 3.76 | qfq | 36,589,200 | 140,094,015 | 1.59% |
| 2025-07-18 | 3.84 | 3.86 | 3.74 | 3.77 | 3.70 | qfq | 35,154,305 | 132,555,585 | 0.00% |
| 2025-07-17 | 3.71 | 3.93 | 3.68 | 3.77 | 3.70 | qfq | 62,599,072 | 236,802,800 | 1.34% |
| 2025-07-16 | 3.71 | 3.76 | 3.69 | 3.72 | 3.65 | qfq | 24,771,100 | 92,306,744 | 0.54% |
| 2025-07-15 | 3.80 | 3.82 | 3.67 | 3.70 | 3.63 | qfq | 41,527,900 | 154,284,751 | -2.37% |
| 2025-07-14 | 3.73 | 3.85 | 3.73 | 3.79 | 3.72 | qfq | 56,809,914 | 216,708,005 | 1.88% |
| 2025-07-11 | 3.74 | 3.76 | 3.70 | 3.72 | 3.65 | qfq | 35,368,200 | 131,691,213 | -0.53% |
| 2025-07-10 | 3.74 | 3.78 | 3.72 | 3.74 | 3.67 | qfq | 31,151,065 | 116,568,636 | -0.27% |
| 2025-07-09 | 3.78 | 3.81 | 3.73 | 3.75 | 3.68 | qfq | 36,471,082 | 137,119,534 | -1.06% |
| 2025-07-08 | 3.76 | 3.79 | 3.70 | 3.79 | 3.72 | qfq | 69,965,188 | 262,829,186 | 1.61% |
| 2025-07-07 | 3.63 | 3.76 | 3.61 | 3.73 | 3.66 | qfq | 70,975,543 | 261,740,977 | 3.61% |
| 2025-07-04 | 3.60 | 3.67 | 3.60 | 3.60 | 3.53 | qfq | 35,442,691 | 128,751,200 | 0.00% |
| 2025-07-03 | 3.62 | 3.63 | 3.58 | 3.60 | 3.53 | qfq | 21,649,700 | 77,938,971 | -0.55% |
| 2025-07-02 | 3.59 | 3.63 | 3.57 | 3.62 | 3.55 | qfq | 29,027,349 | 104,658,655 | 0.56% |
| 2025-07-01 | 3.58 | 3.62 | 3.56 | 3.60 | 3.53 | qfq | 27,395,000 | 98,274,942 | 0.56% |
| 2025-06-30 | 3.50 | 3.60 | 3.50 | 3.58 | 3.52 | qfq | 29,463,100 | 104,837,463 | 2.29% |
| 2025-06-27 | 3.49 | 3.56 | 3.49 | 3.50 | 3.44 | qfq | 19,279,600 | 67,937,404 | 0.29% |
| 2025-06-26 | 3.51 | 3.52 | 3.48 | 3.49 | 3.43 | qfq | 19,371,200 | 67,760,404 | -0.85% |
| 2025-06-25 | 3.49 | 3.52 | 3.47 | 3.52 | 3.46 | qfq | 20,622,179 | 72,056,045 | 1.15% |
| 2025-06-24 | 3.43 | 3.49 | 3.43 | 3.48 | 3.42 | qfq | 18,789,400 | 65,157,509 | 1.16% |
| 2025-06-23 | 3.43 | 3.46 | 3.42 | 3.44 | 3.38 | qfq | 18,569,900 | 63,810,825 | 0.00% |
| 2025-06-20 | 3.49 | 3.49 | 3.44 | 3.44 | 3.38 | qfq | 18,652,600 | 64,623,213 | -1.15% |
| 2025-06-19 | 3.58 | 3.60 | 3.47 | 3.48 | 3.42 | qfq | 32,354,268 | 113,397,188 | -3.06% |
| 2025-06-18 | 3.62 | 3.64 | 3.57 | 3.59 | 3.53 | qfq | 15,282,400 | 54,915,458 | -1.10% |
| 2025-06-17 | 3.62 | 3.63 | 3.56 | 3.63 | 3.56 | qfq | 24,122,018 | 86,730,116 | 0.28% |
| 2025-06-16 | 3.59 | 3.67 | 3.58 | 3.62 | 3.55 | qfq | 29,706,818 | 107,399,277 | 0.56% |
| 2025-06-13 | 3.61 | 3.66 | 3.58 | 3.60 | 3.53 | qfq | 38,626,287 | 139,538,827 | -0.28% |
| 2025-06-12 | 3.57 | 3.66 | 3.55 | 3.61 | 3.54 | qfq | 42,047,158 | 152,116,691 | 1.40% |
| 2025-06-11 | 3.55 | 3.60 | 3.53 | 3.56 | 3.50 | qfq | 23,311,300 | 83,117,489 | 0.28% |
| 2025-06-10 | 3.51 | 3.57 | 3.50 | 3.55 | 3.49 | qfq | 35,153,868 | 124,377,247 | 1.14% |
| 2025-06-09 | 3.51 | 3.52 | 3.50 | 3.51 | 3.45 | qfq | 15,458,806 | 54,228,848 | 0.29% |
| 2025-06-06 | 3.49 | 3.52 | 3.48 | 3.50 | 3.44 | qfq | 14,321,696 | 50,158,174 | 0.00% |
| 2025-06-05 | 3.51 | 3.54 | 3.49 | 3.50 | 3.44 | qfq | 18,463,800 | 64,834,362 | 0.00% |
| 2025-06-04 | 3.51 | 3.52 | 3.48 | 3.50 | 3.44 | qfq | 18,417,118 | 64,478,788 | -0.57% |
| 2025-06-03 | 3.51 | 3.52 | 3.47 | 3.52 | 3.46 | qfq | 20,534,700 | 71,686,111 | 0.00% |
| 2025-05-30 | 3.56 | 3.59 | 3.52 | 3.52 | 3.46 | qfq | 20,279,700 | 71,854,606 | -0.56% |
| 2025-05-29 | 3.51 | 3.56 | 3.49 | 3.54 | 3.48 | qfq | 22,609,000 | 79,849,793 | -1.39% |
| 2025-05-28 | 3.62 | 3.62 | 3.57 | 3.59 | 3.43 | qfq | 22,077,000 | 79,360,984 | -0.55% |
| 2025-05-27 | 3.59 | 3.63 | 3.57 | 3.61 | 3.45 | qfq | 18,434,297 | 66,279,572 | 0.56% |
| 2025-05-26 | 3.58 | 3.60 | 3.56 | 3.59 | 3.43 | qfq | 18,821,700 | 67,466,034 | 0.28% |
| 2025-05-23 | 3.63 | 3.65 | 3.58 | 3.58 | 3.42 | qfq | 27,492,000 | 99,446,491 | -1.38% |
| 2025-05-22 | 3.73 | 3.74 | 3.62 | 3.63 | 3.47 | qfq | 41,876,700 | 153,293,068 | -2.68% |
| 2025-05-21 | 3.77 | 3.81 | 3.72 | 3.73 | 3.56 | qfq | 35,575,400 | 133,995,422 | -1.32% |
| 2025-05-20 | 3.73 | 3.78 | 3.71 | 3.78 | 3.61 | qfq | 38,499,700 | 144,205,994 | 1.34% |
| 2025-05-19 | 3.74 | 3.74 | 3.70 | 3.73 | 3.56 | qfq | 23,357,500 | 86,988,698 | 0.00% |
| 2025-05-16 | 3.72 | 3.76 | 3.70 | 3.73 | 3.56 | qfq | 25,241,200 | 94,005,391 | 0.27% |
| 2025-05-15 | 3.77 | 3.79 | 3.72 | 3.72 | 3.55 | qfq | 32,784,800 | 122,902,719 | -1.85% |
| 2025-05-14 | 3.81 | 3.81 | 3.74 | 3.79 | 3.62 | qfq | 35,483,500 | 133,677,118 | -0.52% |
| 2025-05-13 | 3.85 | 3.86 | 3.75 | 3.81 | 3.64 | qfq | 50,929,200 | 193,523,256 | -0.78% |
| 2025-05-12 | 3.84 | 3.92 | 3.81 | 3.84 | 3.67 | qfq | 62,983,200 | 242,660,199 | -0.26% |
| 2025-05-09 | 3.75 | 3.92 | 3.73 | 3.85 | 3.68 | qfq | 98,133,300 | 377,607,297 | 2.94% |
| 2025-05-08 | 3.72 | 3.78 | 3.69 | 3.74 | 3.57 | qfq | 33,331,525 | 124,788,728 | 0.27% |
| 2025-05-07 | 3.78 | 3.83 | 3.70 | 3.73 | 3.56 | qfq | 46,448,200 | 173,783,432 | -0.80% |
| 2025-05-06 | 3.64 | 3.77 | 3.62 | 3.76 | 3.59 | qfq | 55,133,071 | 205,050,193 | 3.87% |
| 2025-04-30 | 3.68 | 3.69 | 3.61 | 3.62 | 3.46 | qfq | 39,655,568 | 144,228,826 | -1.90% |
| 2025-04-29 | 3.75 | 3.81 | 3.62 | 3.69 | 3.52 | qfq | 61,138,600 | 225,617,553 | -0.27% |
| 2025-04-28 | 3.81 | 3.85 | 3.68 | 3.70 | 3.53 | qfq | 60,297,780 | 225,471,909 | -2.12% |
| 2025-04-25 | 3.60 | 3.81 | 3.57 | 3.78 | 3.61 | qfq | 99,107,700 | 369,894,042 | 4.71% |
| 2025-04-24 | 3.53 | 3.64 | 3.53 | 3.61 | 3.45 | qfq | 49,556,300 | 178,217,422 | 1.98% |
| 2025-04-23 | 3.56 | 3.58 | 3.52 | 3.54 | 3.38 | qfq | 26,050,402 | 92,394,924 | 0.28% |
| 2025-04-22 | 3.60 | 3.64 | 3.53 | 3.53 | 3.37 | qfq | 33,664,902 | 120,095,134 | -1.94% |
| 2025-04-21 | 3.52 | 3.62 | 3.52 | 3.60 | 3.44 | qfq | 33,233,100 | 119,168,407 | 1.98% |
| 2025-04-18 | 3.56 | 3.56 | 3.49 | 3.53 | 3.37 | qfq | 31,444,800 | 110,463,537 | -0.84% |
| 2025-04-17 | 3.60 | 3.63 | 3.54 | 3.56 | 3.40 | qfq | 33,145,400 | 119,064,870 | -1.39% |
| 2025-04-16 | 3.68 | 3.73 | 3.57 | 3.61 | 3.45 | qfq | 46,600,102 | 169,732,028 | -1.90% |
| 2025-04-15 | 3.69 | 3.70 | 3.61 | 3.68 | 3.51 | qfq | 45,389,000 | 165,513,962 | 0.27% |
| 2025-04-14 | 3.51 | 3.73 | 3.51 | 3.67 | 3.50 | qfq | 72,043,100 | 260,247,885 | 4.86% |
| 2025-04-11 | 3.55 | 3.59 | 3.48 | 3.50 | 3.34 | qfq | 54,374,894 | 191,569,259 | -3.31% |
| 2025-04-10 | 3.65 | 3.70 | 3.59 | 3.62 | 3.46 | qfq | 74,630,300 | 271,669,816 | 0.28% |
| 2025-04-09 | 3.55 | 3.66 | 3.34 | 3.61 | 3.45 | qfq | 84,080,599 | 293,467,858 | -0.55% |
| 2025-04-08 | 3.55 | 3.68 | 3.53 | 3.63 | 3.47 | qfq | 91,160,759 | 328,983,228 | 3.71% |
| 2025-04-07 | 3.57 | 3.79 | 3.37 | 3.50 | 3.34 | qfq | 123,233,291 | 444,416,933 | -6.17% |
| 2025-04-03 | 3.58 | 3.77 | 3.56 | 3.73 | 3.56 | qfq | 79,814,867 | 293,245,233 | 3.90% |
| 2025-04-02 | 3.63 | 3.65 | 3.56 | 3.59 | 3.43 | qfq | 40,068,759 | 143,964,098 | -1.64% |
| 2025-04-01 | 3.57 | 3.78 | 3.57 | 3.65 | 3.48 | qfq | 63,827,700 | 233,232,032 | 2.82% |
| 2025-03-31 | 3.53 | 3.65 | 3.53 | 3.55 | 3.39 | qfq | 57,834,800 | 206,847,773 | -0.28% |
| 2025-03-28 | 3.64 | 3.67 | 3.55 | 3.56 | 3.40 | qfq | 61,826,390 | 222,351,167 | -3.00% |
| 2025-03-27 | 3.82 | 3.84 | 3.66 | 3.67 | 3.50 | qfq | 94,483,719 | 349,653,188 | -4.43% |
| 2025-03-26 | 3.95 | 3.97 | 3.82 | 3.84 | 3.67 | qfq | 100,631,736 | 389,252,732 | -2.54% |
| 2025-03-25 | 4.00 | 4.09 | 3.85 | 3.94 | 3.76 | qfq | 121,395,200 | 479,505,081 | -3.19% |
| 2025-03-24 | 3.83 | 4.16 | 3.78 | 4.07 | 3.89 | qfq | 170,411,169 | 678,259,165 | 6.27% |
| 2025-03-21 | 3.90 | 3.95 | 3.81 | 3.83 | 3.66 | qfq | 115,984,229 | 447,478,788 | -4.73% |
| 2025-03-20 | 3.85 | 4.18 | 3.75 | 4.02 | 3.84 | qfq | 230,653,379 | 904,810,748 | 4.42% |
| 2025-03-19 | 3.49 | 3.85 | 3.47 | 3.85 | 3.68 | qfq | 147,590,286 | 556,790,275 | 10.00% |
| 2025-03-18 | 3.50 | 3.51 | 3.45 | 3.50 | 3.34 | qfq | 20,430,300 | 71,068,366 | 0.29% |
| 2025-03-17 | 3.49 | 3.53 | 3.47 | 3.49 | 3.33 | qfq | 19,829,081 | 69,492,817 | 0.29% |
| 2025-03-14 | 3.49 | 3.53 | 3.45 | 3.48 | 3.32 | qfq | 28,823,481 | 100,256,685 | 0.00% |
| 2025-03-13 | 3.42 | 3.48 | 3.41 | 3.48 | 3.32 | qfq | 32,845,720 | 113,156,433 | 1.75% |
| 2025-03-12 | 3.35 | 3.43 | 3.34 | 3.42 | 3.26 | qfq | 29,239,720 | 99,146,599 | 2.09% |
| 2025-03-11 | 3.33 | 3.35 | 3.30 | 3.35 | 3.20 | qfq | 13,931,729 | 46,305,640 | 0.30% |
| 2025-03-10 | 3.39 | 3.41 | 3.33 | 3.34 | 3.19 | qfq | 20,641,000 | 69,493,949 | -1.47% |
| 2025-03-07 | 3.36 | 3.39 | 3.34 | 3.39 | 3.24 | qfq | 22,842,929 | 77,082,662 | 0.89% |
| 2025-03-06 | 3.32 | 3.38 | 3.30 | 3.36 | 3.21 | qfq | 23,816,200 | 79,790,887 | 1.20% |
| 2025-03-05 | 3.33 | 3.33 | 3.28 | 3.32 | 3.17 | qfq | 15,860,802 | 52,415,064 | 0.00% |
| 2025-03-04 | 3.29 | 3.33 | 3.28 | 3.32 | 3.17 | qfq | 15,220,792 | 50,333,920 | 0.61% |
| 2025-03-03 | 3.32 | 3.34 | 3.29 | 3.30 | 3.15 | qfq | 20,584,000 | 68,086,355 | -0.60% |
| 2025-02-28 | 3.34 | 3.37 | 3.31 | 3.32 | 3.17 | qfq | 17,880,699 | 59,664,670 | -0.60% |
| 2025-02-27 | 3.35 | 3.37 | 3.31 | 3.34 | 3.19 | qfq | 17,057,400 | 56,967,571 | -0.30% |
| 2025-02-26 | 3.28 | 3.35 | 3.28 | 3.35 | 3.20 | qfq | 24,101,919 | 80,063,835 | 1.82% |
| 2025-02-25 | 3.31 | 3.33 | 3.27 | 3.29 | 3.14 | qfq | 24,420,477 | 80,474,269 | -0.90% |
| 2025-02-24 | 3.30 | 3.36 | 3.29 | 3.32 | 3.17 | qfq | 22,421,800 | 74,541,156 | 0.61% |
| 2025-02-21 | 3.30 | 3.33 | 3.29 | 3.30 | 3.15 | qfq | 22,088,800 | 73,011,153 | 0.00% |
| 2025-02-20 | 3.32 | 3.34 | 3.28 | 3.30 | 3.15 | qfq | 23,643,816 | 78,139,911 | -0.90% |
| 2025-02-19 | 3.33 | 3.34 | 3.29 | 3.33 | 3.18 | qfq | 16,605,219 | 55,007,313 | 0.00% |
| 2025-02-18 | 3.36 | 3.37 | 3.30 | 3.33 | 3.18 | qfq | 18,564,000 | 62,026,467 | -0.60% |
| 2025-02-17 | 3.30 | 3.37 | 3.28 | 3.35 | 3.20 | qfq | 26,397,519 | 88,065,999 | 1.52% |
| 2025-02-14 | 3.31 | 3.32 | 3.29 | 3.30 | 3.15 | qfq | 15,393,200 | 50,836,003 | -0.30% |
| 2025-02-13 | 3.31 | 3.33 | 3.29 | 3.31 | 3.16 | qfq | 14,833,400 | 49,069,376 | -0.30% |
| 2025-02-12 | 3.32 | 3.34 | 3.29 | 3.32 | 3.17 | qfq | 15,372,100 | 50,940,562 | 0.00% |
| 2025-02-11 | 3.34 | 3.35 | 3.30 | 3.32 | 3.17 | qfq | 14,903,900 | 49,415,546 | -0.60% |
| 2025-02-10 | 3.36 | 3.39 | 3.32 | 3.34 | 3.19 | qfq | 19,384,000 | 64,877,902 | -0.60% |
| 2025-02-07 | 3.35 | 3.39 | 3.34 | 3.36 | 3.21 | qfq | 20,270,500 | 68,198,156 | 0.30% |
| 2025-02-06 | 3.31 | 3.36 | 3.29 | 3.35 | 3.20 | qfq | 15,074,600 | 50,212,030 | 0.90% |
| 2025-02-05 | 3.36 | 3.38 | 3.30 | 3.32 | 3.17 | qfq | 15,058,600 | 50,240,640 | -0.90% |
| 2025-01-27 | 3.33 | 3.39 | 3.33 | 3.35 | 3.20 | qfq | 13,685,700 | 46,019,979 | 0.60% |
| 2025-01-24 | 3.31 | 3.34 | 3.29 | 3.33 | 3.18 | qfq | 16,472,800 | 54,627,985 | 0.91% |
| 2025-01-23 | 3.36 | 3.40 | 3.30 | 3.30 | 3.15 | qfq | 20,750,000 | 69,517,172 | -1.49% |
| 2025-01-22 | 3.31 | 3.36 | 3.29 | 3.35 | 3.20 | qfq | 20,856,838 | 69,487,902 | 1.21% |
| 2025-01-21 | 3.28 | 3.32 | 3.22 | 3.31 | 3.16 | qfq | 23,108,823 | 75,777,418 | 1.22% |
| 2025-01-20 | 3.28 | 3.29 | 3.25 | 3.27 | 3.12 | qfq | 14,490,261 | 47,455,379 | 0.62% |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.25 | 3.10 | qfq | 14,092,987 | 45,798,577 | 0.00% |
| 2025-01-16 | 3.19 | 3.33 | 3.19 | 3.25 | 3.10 | qfq | 28,549,800 | 93,112,837 | 1.88% |
| 2025-01-15 | 3.22 | 3.22 | 3.15 | 3.19 | 3.05 | qfq | 16,837,700 | 53,447,874 | -0.62% |
| 2025-01-14 | 3.12 | 3.21 | 3.10 | 3.21 | 3.06 | qfq | 18,982,000 | 60,294,259 | 2.88% |
| 2025-01-13 | 3.10 | 3.14 | 3.08 | 3.12 | 2.98 | qfq | 14,210,800 | 44,177,469 | -0.32% |
| 2025-01-10 | 3.18 | 3.18 | 3.12 | 3.13 | 2.99 | qfq | 16,529,000 | 52,079,001 | -1.26% |
| 2025-01-09 | 3.21 | 3.21 | 3.16 | 3.17 | 3.03 | qfq | 16,935,000 | 53,820,804 | -1.25% |
| 2025-01-08 | 3.22 | 3.26 | 3.15 | 3.21 | 3.06 | qfq | 23,393,200 | 75,011,138 | -0.31% |
| 2025-01-07 | 3.25 | 3.25 | 3.18 | 3.22 | 3.07 | qfq | 20,708,127 | 66,484,700 | -0.92% |
| 2025-01-06 | 3.19 | 3.27 | 3.17 | 3.25 | 3.10 | qfq | 24,432,508 | 78,956,058 | 1.88% |
| 2025-01-03 | 3.23 | 3.30 | 3.18 | 3.19 | 3.05 | qfq | 28,948,968 | 93,518,603 | -1.24% |
| 2025-01-02 | 3.32 | 3.34 | 3.21 | 3.23 | 3.08 | qfq | 34,839,000 | 114,088,938 | -2.71% |
| 2024-12-31 | 3.42 | 3.44 | 3.31 | 3.32 | 3.17 | qfq | 33,442,800 | 112,416,314 | -3.21% |
| 2024-12-30 | 3.47 | 3.51 | 3.39 | 3.43 | 3.27 | qfq | 36,025,234 | 123,555,945 | -1.44% |
| 2024-12-27 | 3.50 | 3.61 | 3.47 | 3.48 | 3.32 | qfq | 60,368,598 | 212,142,987 | 1.75% |
| 2024-12-26 | 3.41 | 3.49 | 3.37 | 3.42 | 3.26 | qfq | 41,481,300 | 142,608,283 | 0.00% |
| 2024-12-25 | 3.41 | 3.43 | 3.33 | 3.42 | 3.26 | qfq | 36,619,500 | 123,642,205 | 0.00% |
| 2024-12-24 | 3.28 | 3.46 | 3.28 | 3.42 | 3.26 | qfq | 58,309,300 | 198,585,803 | 3.95% |
| 2024-12-23 | 3.27 | 3.35 | 3.25 | 3.29 | 3.14 | qfq | 37,480,350 | 123,222,252 | 0.61% |
| 2024-12-20 | 3.31 | 3.33 | 3.26 | 3.27 | 3.12 | qfq | 22,326,800 | 73,365,233 | -1.21% |
| 2024-12-19 | 3.34 | 3.35 | 3.26 | 3.31 | 3.16 | qfq | 29,630,711 | 97,649,483 | -1.19% |
| 2024-12-18 | 3.36 | 3.43 | 3.34 | 3.35 | 3.20 | qfq | 31,183,203 | 105,600,691 | -0.30% |
| 2024-12-17 | 3.39 | 3.41 | 3.33 | 3.36 | 3.21 | qfq | 24,888,600 | 83,722,862 | -1.18% |
| 2024-12-16 | 3.36 | 3.43 | 3.36 | 3.40 | 3.25 | qfq | 24,165,100 | 82,216,514 | 1.19% |
| 2024-12-13 | 3.45 | 3.46 | 3.36 | 3.36 | 3.21 | qfq | 29,980,248 | 101,780,150 | -3.17% |
| 2024-12-12 | 3.45 | 3.47 | 3.40 | 3.47 | 3.31 | qfq | 26,761,900 | 92,166,224 | 0.58% |
| 2024-12-11 | 3.35 | 3.46 | 3.35 | 3.45 | 3.29 | qfq | 38,544,348 | 132,176,445 | 2.37% |
| 2024-12-10 | 3.47 | 3.50 | 3.35 | 3.37 | 3.22 | qfq | 38,805,600 | 132,444,630 | -0.88% |
| 2024-12-09 | 3.44 | 3.46 | 3.37 | 3.40 | 3.25 | qfq | 36,672,696 | 125,070,510 | -1.16% |
| 2024-12-06 | 3.31 | 3.47 | 3.31 | 3.44 | 3.28 | qfq | 60,728,219 | 206,796,629 | 3.93% |
| 2024-12-05 | 3.30 | 3.32 | 3.28 | 3.31 | 3.16 | qfq | 18,429,500 | 60,936,084 | 0.30% |
| 2024-12-04 | 3.38 | 3.38 | 3.28 | 3.30 | 3.15 | qfq | 24,670,400 | 81,973,820 | -2.37% |
| 2024-12-03 | 3.35 | 3.38 | 3.32 | 3.38 | 3.23 | qfq | 26,198,700 | 87,911,246 | 0.90% |
| 2024-12-02 | 3.29 | 3.37 | 3.28 | 3.35 | 3.20 | qfq | 24,037,700 | 80,064,357 | 1.82% |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.29 | 3.14 | qfq | 20,724,379 | 68,156,010 | 0.92% |
| 2024-11-28 | 3.22 | 3.29 | 3.22 | 3.26 | 3.11 | qfq | 23,562,600 | 76,786,793 | 0.93% |
| 2024-11-27 | 3.22 | 3.24 | 3.14 | 3.23 | 3.08 | qfq | 25,884,800 | 82,598,767 | 0.62% |
| 2024-11-26 | 3.24 | 3.26 | 3.20 | 3.21 | 3.06 | qfq | 15,956,543 | 51,550,630 | -0.93% |
| 2024-11-25 | 3.23 | 3.29 | 3.19 | 3.24 | 3.09 | qfq | 26,824,820 | 87,002,329 | 0.31% |
| 2024-11-22 | 3.28 | 3.40 | 3.23 | 3.23 | 3.08 | qfq | 51,021,991 | 169,798,625 | -1.52% |
| 2024-11-21 | 3.29 | 3.32 | 3.26 | 3.28 | 3.13 | qfq | 19,192,200 | 63,023,485 | -0.61% |
| 2024-11-20 | 3.27 | 3.31 | 3.22 | 3.30 | 3.15 | qfq | 27,313,700 | 89,155,563 | 1.23% |
| 2024-11-19 | 3.25 | 3.29 | 3.20 | 3.26 | 3.11 | qfq | 26,185,100 | 84,802,168 | 0.31% |
| 2024-11-18 | 3.20 | 3.32 | 3.19 | 3.25 | 3.10 | qfq | 33,689,600 | 109,950,227 | 1.88% |
| 2024-11-15 | 3.24 | 3.29 | 3.19 | 3.19 | 3.05 | qfq | 24,199,400 | 78,481,928 | -1.85% |
| 2024-11-14 | 3.32 | 3.33 | 3.24 | 3.25 | 3.10 | qfq | 25,424,805 | 83,337,853 | -2.40% |
| 2024-11-13 | 3.36 | 3.37 | 3.27 | 3.33 | 3.18 | qfq | 36,688,664 | 121,619,059 | -1.48% |
| 2024-11-12 | 3.41 | 3.43 | 3.35 | 3.38 | 3.23 | qfq | 30,834,708 | 104,670,396 | -0.59% |
| 2024-11-11 | 3.40 | 3.44 | 3.35 | 3.40 | 3.25 | qfq | 27,827,609 | 94,266,421 | 0.00% |
| 2024-11-08 | 3.46 | 3.49 | 3.38 | 3.40 | 3.25 | qfq | 44,003,966 | 150,880,004 | -1.16% |
| 2024-11-07 | 3.35 | 3.46 | 3.33 | 3.44 | 3.28 | qfq | 40,662,502 | 138,758,345 | 2.38% |
| 2024-11-06 | 3.36 | 3.38 | 3.30 | 3.36 | 3.21 | qfq | 33,587,722 | 112,349,155 | 0.00% |
| 2024-11-05 | 3.30 | 3.36 | 3.28 | 3.36 | 3.21 | qfq | 34,983,200 | 116,384,586 | 2.13% |
| 2024-11-04 | 3.27 | 3.30 | 3.25 | 3.29 | 3.14 | qfq | 24,165,909 | 79,158,030 | 0.30% |
| 2024-11-01 | 3.32 | 3.35 | 3.22 | 3.28 | 3.13 | qfq | 44,036,815 | 144,172,964 | -2.09% |
| 2024-10-31 | 3.30 | 3.44 | 3.30 | 3.35 | 3.20 | qfq | 70,420,848 | 236,906,615 | 4.36% |
| 2024-10-30 | 3.18 | 3.23 | 3.18 | 3.21 | 3.06 | qfq | 26,023,726 | 83,397,673 | 0.31% |
| 2024-10-29 | 3.31 | 3.32 | 3.18 | 3.20 | 3.05 | qfq | 36,443,300 | 117,802,361 | -3.03% |
| 2024-10-28 | 3.21 | 3.30 | 3.20 | 3.30 | 3.15 | qfq | 37,288,567 | 121,298,199 | 2.80% |
| 2024-10-25 | 3.14 | 3.21 | 3.14 | 3.21 | 3.06 | qfq | 26,050,300 | 82,813,523 | 2.23% |
| 2024-10-24 | 3.17 | 3.18 | 3.11 | 3.14 | 3.00 | qfq | 20,017,400 | 62,736,308 | -1.57% |
| 2024-10-23 | 3.12 | 3.22 | 3.10 | 3.19 | 3.05 | qfq | 42,612,905 | 134,885,542 | 2.24% |
| 2024-10-22 | 3.06 | 3.12 | 3.06 | 3.12 | 2.98 | qfq | 28,818,337 | 89,227,209 | 1.63% |
| 2024-10-21 | 3.12 | 3.14 | 3.06 | 3.07 | 2.93 | qfq | 27,154,737 | 83,896,352 | -1.29% |
| 2024-10-18 | 3.03 | 3.16 | 3.00 | 3.11 | 2.97 | qfq | 34,444,905 | 105,936,885 | 2.30% |
| 2024-10-17 | 3.13 | 3.13 | 3.04 | 3.04 | 2.90 | qfq | 22,702,300 | 69,784,097 | -2.25% |
| 2024-10-16 | 3.04 | 3.14 | 3.04 | 3.11 | 2.97 | qfq | 23,162,350 | 71,738,419 | 1.30% |
| 2024-10-15 | 3.15 | 3.15 | 3.07 | 3.07 | 2.93 | qfq | 25,551,842 | 79,451,688 | -2.54% |
| 2024-10-14 | 3.15 | 3.18 | 3.10 | 3.15 | 3.01 | qfq | 24,585,477 | 77,229,269 | 0.00% |
| 2024-10-11 | 3.25 | 3.27 | 3.11 | 3.15 | 3.00 | qfq | 30,957,935 | 98,799,953 | -3.08% |
| 2024-10-10 | 3.28 | 3.33 | 3.23 | 3.25 | 3.09 | qfq | 30,550,601 | 100,451,895 | 0.93% |
| 2024-10-09 | 3.38 | 3.38 | 3.21 | 3.22 | 3.06 | qfq | 52,777,190 | 172,768,406 | -6.12% |
| 2024-10-08 | 3.63 | 3.64 | 3.30 | 3.43 | 3.26 | qfq | 68,604,462 | 237,279,998 | 3.63% |
| 2024-09-30 | 3.15 | 3.33 | 3.11 | 3.31 | 3.15 | qfq | 58,850,101 | 190,599,308 | 9.24% |
| 2024-09-27 | 2.94 | 3.03 | 2.94 | 3.03 | 2.88 | qfq | 20,839,832 | 62,074,925 | 3.77% |
| 2024-09-26 | 2.83 | 2.93 | 2.82 | 2.92 | 2.78 | qfq | 22,827,332 | 65,619,908 | 3.18% |
| 2024-09-25 | 2.82 | 2.90 | 2.82 | 2.83 | 2.69 | qfq | 18,783,200 | 53,767,319 | 1.07% |
| 2024-09-24 | 2.71 | 2.81 | 2.70 | 2.80 | 2.66 | qfq | 20,711,400 | 57,267,782 | 3.70% |
| 2024-09-23 | 2.71 | 2.73 | 2.69 | 2.70 | 2.57 | qfq | 7,936,300 | 21,466,301 | -0.74% |
| 2024-09-20 | 2.75 | 2.76 | 2.69 | 2.72 | 2.59 | qfq | 10,101,938 | 27,438,862 | -1.09% |
| 2024-09-19 | 2.71 | 2.78 | 2.69 | 2.75 | 2.62 | qfq | 13,825,165 | 37,893,135 | 1.85% |
| 2024-09-18 | 2.69 | 2.72 | 2.64 | 2.70 | 2.57 | qfq | 7,412,897 | 19,852,782 | 0.37% |
| 2024-09-13 | 2.72 | 2.73 | 2.69 | 2.69 | 2.56 | qfq | 6,540,800 | 17,707,615 | -0.74% |
| 2024-09-12 | 2.70 | 2.75 | 2.70 | 2.71 | 2.58 | qfq | 7,275,538 | 19,864,734 | 0.37% |
| 2024-09-11 | 2.70 | 2.72 | 2.68 | 2.70 | 2.57 | qfq | 7,887,472 | 21,285,155 | -0.37% |
| 2024-09-10 | 2.72 | 2.74 | 2.66 | 2.71 | 2.58 | qfq | 10,725,273 | 28,911,112 | 0.00% |
| 2024-09-09 | 2.75 | 2.75 | 2.70 | 2.71 | 2.58 | qfq | 9,184,600 | 25,044,285 | -1.45% |
| 2024-09-06 | 2.78 | 2.80 | 2.75 | 2.75 | 2.62 | qfq | 9,504,400 | 26,317,757 | -1.43% |
| 2024-09-05 | 2.78 | 2.81 | 2.78 | 2.79 | 2.65 | qfq | 6,280,200 | 17,550,688 | 0.36% |
| 2024-09-04 | 2.80 | 2.82 | 2.77 | 2.78 | 2.65 | qfq | 11,560,146 | 32,246,937 | -1.07% |
| 2024-09-03 | 2.85 | 2.87 | 2.80 | 2.81 | 2.67 | qfq | 14,817,407 | 41,949,522 | -1.75% |
| 2024-09-02 | 2.88 | 2.92 | 2.86 | 2.86 | 2.72 | qfq | 14,252,841 | 41,169,553 | -1.04% |
| 2024-08-30 | 2.89 | 2.93 | 2.87 | 2.89 | 2.75 | qfq | 15,506,800 | 44,943,207 | 0.00% |
| 2024-08-29 | 2.83 | 2.90 | 2.83 | 2.89 | 2.75 | qfq | 9,668,484 | 27,798,367 | 1.40% |
| 2024-08-28 | 2.82 | 2.86 | 2.82 | 2.85 | 2.71 | qfq | 11,600,301 | 32,985,328 | 0.71% |
| 2024-08-27 | 2.83 | 2.84 | 2.80 | 2.83 | 2.69 | qfq | 7,417,700 | 20,923,670 | 0.00% |
| 2024-08-26 | 2.78 | 2.84 | 2.78 | 2.83 | 2.69 | qfq | 7,805,800 | 21,994,693 | 2.17% |
| 2024-08-23 | 2.78 | 2.79 | 2.75 | 2.77 | 2.64 | qfq | 8,075,700 | 22,392,197 | -0.36% |
| 2024-08-22 | 2.88 | 2.89 | 2.76 | 2.78 | 2.65 | qfq | 21,958,500 | 61,709,351 | -3.14% |
| 2024-08-21 | 2.92 | 2.93 | 2.86 | 2.87 | 2.73 | qfq | 11,407,000 | 33,005,412 | -2.05% |
| 2024-08-20 | 2.97 | 2.98 | 2.92 | 2.93 | 2.79 | qfq | 12,052,492 | 35,452,767 | -1.35% |
| 2024-08-19 | 2.96 | 3.01 | 2.96 | 2.97 | 2.83 | qfq | 9,164,400 | 27,373,198 | 0.00% |
| 2024-08-16 | 3.01 | 3.02 | 2.97 | 2.97 | 2.83 | qfq | 11,652,000 | 34,801,970 | -1.33% |
| 2024-08-15 | 3.00 | 3.03 | 2.97 | 3.01 | 2.86 | qfq | 11,261,300 | 33,869,965 | 0.67% |
| 2024-08-14 | 3.00 | 3.03 | 2.99 | 2.99 | 2.85 | qfq | 7,240,259 | 21,796,468 | -0.66% |
| 2024-08-13 | 3.00 | 3.02 | 2.96 | 3.01 | 2.86 | qfq | 7,125,600 | 21,329,425 | 0.67% |
| 2024-08-12 | 3.02 | 3.03 | 2.98 | 2.99 | 2.85 | qfq | 8,508,400 | 25,572,178 | 0.00% |
| 2024-08-09 | 3.03 | 3.05 | 2.99 | 2.99 | 2.85 | qfq | 8,913,400 | 26,945,154 | -1.32% |
| 2024-08-08 | 3.02 | 3.04 | 2.99 | 3.03 | 2.88 | qfq | 9,239,300 | 27,871,450 | 0.00% |
| 2024-08-07 | 3.03 | 3.05 | 3.00 | 3.03 | 2.88 | qfq | 11,261,200 | 34,092,812 | 0.33% |
| 2024-08-06 | 3.00 | 3.03 | 2.98 | 3.02 | 2.87 | qfq | 9,243,300 | 27,800,107 | 1.34% |
| 2024-08-05 | 3.00 | 3.05 | 2.98 | 2.98 | 2.84 | qfq | 13,911,100 | 41,943,772 | -1.32% |
| 2024-08-02 | 3.05 | 3.06 | 3.02 | 3.02 | 2.87 | qfq | 8,951,300 | 27,210,446 | -1.31% |
| 2024-08-01 | 3.08 | 3.10 | 3.05 | 3.06 | 2.91 | qfq | 11,579,000 | 35,538,652 | -0.97% |
| 2024-07-31 | 2.99 | 3.09 | 2.99 | 3.09 | 2.94 | qfq | 16,207,900 | 49,508,827 | 2.66% |
| 2024-07-30 | 2.99 | 3.01 | 2.97 | 3.01 | 2.86 | qfq | 7,127,700 | 21,336,402 | 0.67% |
| 2024-07-29 | 3.00 | 3.01 | 2.97 | 2.99 | 2.85 | qfq | 7,372,300 | 22,029,044 | -0.66% |
| 2024-07-26 | 2.99 | 3.02 | 2.98 | 3.01 | 2.86 | qfq | 10,449,400 | 31,409,275 | 0.67% |
| 2024-07-25 | 2.96 | 3.01 | 2.94 | 2.99 | 2.85 | qfq | 12,439,523 | 37,077,788 | 1.36% |
| 2024-07-24 | 2.95 | 2.99 | 2.92 | 2.95 | 2.81 | qfq | 11,573,998 | 34,163,730 | 0.00% |
| 2024-07-23 | 2.99 | 3.02 | 2.95 | 2.95 | 2.81 | qfq | 9,388,200 | 28,048,576 | -1.34% |
| 2024-07-22 | 2.95 | 3.00 | 2.93 | 2.99 | 2.85 | qfq | 9,622,400 | 28,566,954 | 0.67% |
| 2024-07-19 | 2.96 | 2.98 | 2.93 | 2.97 | 2.83 | qfq | 7,458,400 | 22,066,225 | 0.34% |
| 2024-07-18 | 2.94 | 2.97 | 2.90 | 2.96 | 2.82 | qfq | 9,186,400 | 26,977,448 | 0.34% |
| 2024-07-17 | 2.95 | 2.96 | 2.92 | 2.95 | 2.81 | qfq | 9,022,400 | 26,543,803 | -0.34% |
| 2024-07-16 | 2.98 | 2.98 | 2.94 | 2.96 | 2.82 | qfq | 7,373,300 | 21,814,608 | -0.67% |
| 2024-07-15 | 3.00 | 3.00 | 2.96 | 2.98 | 2.84 | qfq | 8,095,000 | 24,115,032 | -1.00% |
| 2024-07-12 | 3.02 | 3.04 | 2.99 | 3.01 | 2.86 | qfq | 9,328,600 | 28,103,063 | -0.66% |
| 2024-07-11 | 3.00 | 3.03 | 2.98 | 3.03 | 2.88 | qfq | 11,833,500 | 35,666,079 | 2.71% |
| 2024-07-10 | 3.00 | 3.01 | 2.94 | 2.95 | 2.81 | qfq | 10,839,600 | 32,230,241 | -1.99% |
| 2024-07-09 | 2.97 | 3.03 | 2.91 | 3.01 | 2.86 | qfq | 15,043,090 | 44,713,547 | 1.69% |
| 2024-07-08 | 3.03 | 3.04 | 2.95 | 2.96 | 2.82 | qfq | 12,040,100 | 35,960,094 | -2.63% |
| 2024-07-05 | 3.02 | 3.05 | 2.99 | 3.04 | 2.89 | qfq | 11,839,180 | 35,711,971 | 0.33% |
| 2024-07-04 | 3.07 | 3.08 | 3.00 | 3.03 | 2.88 | qfq | 13,980,000 | 42,358,871 | -0.98% |
| 2024-07-03 | 3.09 | 3.10 | 3.06 | 3.06 | 2.91 | qfq | 9,480,300 | 29,156,771 | -0.65% |
| 2024-07-02 | 3.08 | 3.09 | 3.05 | 3.08 | 2.93 | qfq | 11,720,116 | 36,032,525 | 0.33% |
| 2024-07-01 | 3.03 | 3.08 | 3.03 | 3.07 | 2.92 | qfq | 18,364,800 | 56,206,836 | 1.32% |
| 2024-06-28 | 2.99 | 3.06 | 2.97 | 3.03 | 2.88 | qfq | 15,113,400 | 45,786,313 | 1.00% |
| 2024-06-27 | 3.05 | 3.06 | 2.98 | 3.00 | 2.85 | qfq | 12,417,300 | 37,391,711 | -1.96% |
| 2024-06-26 | 2.98 | 3.07 | 2.96 | 3.06 | 2.91 | qfq | 14,068,256 | 42,398,838 | 2.68% |
| 2024-06-25 | 2.97 | 3.01 | 2.95 | 2.98 | 2.84 | qfq | 13,465,356 | 40,208,481 | 0.68% |
| 2024-06-24 | 3.02 | 3.03 | 2.94 | 2.96 | 2.82 | qfq | 15,581,400 | 46,428,196 | -1.99% |
| 2024-06-21 | 3.03 | 3.06 | 3.01 | 3.02 | 2.87 | qfq | 10,937,628 | 33,186,337 | -0.33% |
| 2024-06-20 | 3.08 | 3.09 | 3.01 | 3.03 | 2.88 | qfq | 16,091,400 | 48,866,283 | -1.62% |
| 2024-06-19 | 3.18 | 3.19 | 3.07 | 3.08 | 2.93 | qfq | 24,310,663 | 75,685,054 | -3.14% |
| 2024-06-18 | 3.20 | 3.21 | 3.16 | 3.18 | 3.03 | qfq | 13,257,658 | 42,128,169 | -0.31% |
| 2024-06-17 | 3.19 | 3.23 | 3.16 | 3.19 | 3.04 | qfq | 13,989,169 | 44,793,295 | -0.62% |
| 2024-06-14 | 3.20 | 3.24 | 3.18 | 3.21 | 3.05 | qfq | 13,335,440 | 42,877,458 | 0.00% |
| 2024-06-13 | 3.24 | 3.25 | 3.19 | 3.21 | 3.05 | qfq | 14,629,397 | 46,979,077 | -0.93% |
| 2024-06-12 | 3.23 | 3.27 | 3.21 | 3.24 | 3.08 | qfq | 15,644,244 | 50,699,418 | 0.00% |
| 2024-06-11 | 3.24 | 3.26 | 3.20 | 3.24 | 3.08 | qfq | 15,177,532 | 48,954,783 | 0.00% |
| 2024-06-07 | 3.17 | 3.25 | 3.17 | 3.24 | 3.08 | qfq | 19,497,029 | 62,457,331 | 2.21% |
| 2024-06-06 | 3.26 | 3.28 | 3.15 | 3.17 | 3.02 | qfq | 30,997,999 | 99,228,713 | -3.06% |
| 2024-06-05 | 3.32 | 3.32 | 3.26 | 3.27 | 3.11 | qfq | 18,948,146 | 62,304,173 | -1.80% |
| 2024-06-04 | 3.30 | 3.34 | 3.23 | 3.33 | 3.17 | qfq | 22,331,604 | 73,248,336 | 0.60% |
| 2024-06-03 | 3.42 | 3.43 | 3.27 | 3.31 | 3.15 | qfq | 31,726,019 | 105,608,396 | -3.50% |
| 2024-05-31 | 3.48 | 3.49 | 3.41 | 3.43 | 3.26 | qfq | 23,121,608 | 79,562,113 | -4.19% |
| 2024-05-30 | 3.67 | 3.72 | 3.56 | 3.58 | 3.30 | qfq | 36,406,480 | 131,794,173 | -2.45% |
| 2024-05-29 | 3.67 | 3.73 | 3.62 | 3.67 | 3.38 | qfq | 34,691,679 | 127,551,134 | -0.54% |
| 2024-05-28 | 3.61 | 3.72 | 3.61 | 3.69 | 3.40 | qfq | 50,285,000 | 184,786,997 | 1.65% |
| 2024-05-27 | 3.59 | 3.66 | 3.55 | 3.63 | 3.35 | qfq | 27,678,903 | 99,769,754 | 1.11% |
| 2024-05-24 | 3.50 | 3.64 | 3.50 | 3.59 | 3.31 | qfq | 38,310,651 | 137,913,167 | 1.99% |
| 2024-05-23 | 3.60 | 3.61 | 3.51 | 3.52 | 3.25 | qfq | 22,614,279 | 80,170,740 | -2.49% |
| 2024-05-22 | 3.56 | 3.62 | 3.56 | 3.61 | 3.33 | qfq | 19,193,100 | 69,010,639 | 1.12% |
| 2024-05-21 | 3.66 | 3.66 | 3.56 | 3.57 | 3.29 | qfq | 29,803,450 | 106,899,829 | -2.19% |
| 2024-05-20 | 3.64 | 3.69 | 3.63 | 3.65 | 3.37 | qfq | 31,091,933 | 113,888,615 | 0.00% |
| 2024-05-17 | 3.61 | 3.66 | 3.60 | 3.65 | 3.37 | qfq | 23,465,687 | 85,252,601 | 1.11% |
| 2024-05-16 | 3.61 | 3.67 | 3.59 | 3.61 | 3.33 | qfq | 24,132,537 | 87,510,117 | -0.28% |
| 2024-05-15 | 3.69 | 3.72 | 3.61 | 3.62 | 3.34 | qfq | 38,379,485 | 140,274,834 | -2.16% |
| 2024-05-14 | 3.72 | 3.75 | 3.66 | 3.70 | 3.41 | qfq | 49,826,025 | 184,314,974 | -1.60% |
| 2024-05-13 | 3.79 | 3.83 | 3.71 | 3.76 | 3.47 | qfq | 100,514,053 | 378,450,504 | 0.00% |
| 2024-05-10 | 3.52 | 3.81 | 3.51 | 3.76 | 3.47 | qfq | 103,514,378 | 381,305,188 | 6.52% |
| 2024-05-09 | 3.48 | 3.53 | 3.47 | 3.53 | 3.26 | qfq | 23,977,200 | 84,339,868 | 1.15% |
| 2024-05-08 | 3.49 | 3.55 | 3.49 | 3.49 | 3.22 | qfq | 23,275,987 | 81,833,362 | -0.57% |
| 2024-05-07 | 3.54 | 3.54 | 3.48 | 3.51 | 3.24 | qfq | 19,295,600 | 67,694,057 | -0.57% |
| 2024-05-06 | 3.46 | 3.53 | 3.45 | 3.53 | 3.26 | qfq | 31,352,800 | 109,958,276 | 2.62% |
| 2024-04-30 | 3.50 | 3.52 | 3.43 | 3.44 | 3.17 | qfq | 35,193,600 | 121,641,823 | -2.82% |
| 2024-04-29 | 3.47 | 3.54 | 3.46 | 3.54 | 3.26 | qfq | 31,171,282 | 109,659,432 | 2.02% |
| 2024-04-26 | 3.44 | 3.48 | 3.41 | 3.47 | 3.20 | qfq | 20,764,998 | 71,644,732 | 0.29% |
| 2024-04-25 | 3.45 | 3.48 | 3.43 | 3.46 | 3.19 | qfq | 15,236,362 | 52,703,967 | 0.00% |
| 2024-04-24 | 3.42 | 3.46 | 3.41 | 3.46 | 3.19 | qfq | 18,538,284 | 63,721,615 | 1.47% |
| 2024-04-23 | 3.48 | 3.49 | 3.39 | 3.41 | 3.15 | qfq | 21,931,298 | 75,216,064 | -1.45% |
| 2024-04-22 | 3.48 | 3.51 | 3.44 | 3.46 | 3.19 | qfq | 20,456,400 | 71,064,492 | 0.00% |
| 2024-04-19 | 3.43 | 3.50 | 3.43 | 3.46 | 3.19 | qfq | 21,165,782 | 73,156,253 | 0.00% |
| 2024-04-18 | 3.51 | 3.52 | 3.45 | 3.46 | 3.19 | qfq | 29,368,227 | 102,089,183 | -1.70% |
| 2024-04-17 | 3.46 | 3.52 | 3.44 | 3.52 | 3.25 | qfq | 32,542,800 | 113,718,372 | 2.03% |
| 2024-04-16 | 3.51 | 3.54 | 3.43 | 3.45 | 3.18 | qfq | 30,465,600 | 105,818,049 | -2.27% |
| 2024-04-15 | 3.50 | 3.61 | 3.49 | 3.53 | 3.26 | qfq | 37,981,300 | 134,869,037 | 0.86% |
| 2024-04-12 | 3.55 | 3.57 | 3.49 | 3.50 | 3.23 | qfq | 21,780,000 | 76,779,373 | -1.69% |
| 2024-04-11 | 3.50 | 3.58 | 3.48 | 3.56 | 3.28 | qfq | 30,105,367 | 106,742,015 | 1.14% |
| 2024-04-10 | 3.51 | 3.55 | 3.48 | 3.52 | 3.25 | qfq | 30,263,700 | 106,442,134 | 0.00% |
| 2024-04-09 | 3.49 | 3.55 | 3.46 | 3.52 | 3.25 | qfq | 25,720,281 | 90,266,767 | 0.86% |
| 2024-04-08 | 3.43 | 3.55 | 3.41 | 3.49 | 3.22 | qfq | 38,917,433 | 135,682,446 | 1.75% |
| 2024-04-03 | 3.46 | 3.47 | 3.41 | 3.43 | 3.16 | qfq | 16,164,098 | 55,516,298 | -1.15% |
| 2024-04-02 | 3.43 | 3.48 | 3.41 | 3.47 | 3.20 | qfq | 36,083,050 | 124,496,429 | 2.06% |
| 2024-04-01 | 3.32 | 3.40 | 3.30 | 3.40 | 3.14 | qfq | 22,043,282 | 74,196,078 | 2.72% |
| 2024-03-29 | 3.27 | 3.31 | 3.26 | 3.31 | 3.05 | qfq | 14,290,100 | 46,924,004 | 1.22% |
| 2024-03-28 | 3.27 | 3.30 | 3.25 | 3.27 | 3.02 | qfq | 15,195,877 | 49,774,315 | 0.31% |
| 2024-03-27 | 3.31 | 3.35 | 3.26 | 3.26 | 3.01 | qfq | 15,928,913 | 52,604,053 | -2.10% |
| 2024-03-26 | 3.31 | 3.34 | 3.27 | 3.33 | 3.07 | qfq | 15,909,706 | 52,575,251 | 0.60% |
| 2024-03-25 | 3.33 | 3.37 | 3.31 | 3.31 | 3.05 | qfq | 16,088,195 | 53,632,350 | -0.90% |
| 2024-03-22 | 3.39 | 3.41 | 3.33 | 3.34 | 3.08 | qfq | 21,794,296 | 73,132,447 | -1.76% |
| 2024-03-21 | 3.41 | 3.43 | 3.38 | 3.40 | 3.14 | qfq | 14,207,300 | 48,345,169 | -0.58% |
| 2024-03-20 | 3.41 | 3.42 | 3.39 | 3.42 | 3.15 | qfq | 15,254,500 | 51,921,548 | 0.00% |
| 2024-03-19 | 3.45 | 3.47 | 3.41 | 3.42 | 3.15 | qfq | 20,823,098 | 71,646,405 | -0.87% |
| 2024-03-18 | 3.44 | 3.46 | 3.39 | 3.45 | 3.18 | qfq | 25,712,213 | 88,257,640 | 0.58% |
| 2024-03-15 | 3.38 | 3.43 | 3.36 | 3.43 | 3.16 | qfq | 17,666,817 | 60,252,741 | 1.18% |
| 2024-03-14 | 3.41 | 3.42 | 3.35 | 3.39 | 3.13 | qfq | 19,517,994 | 66,163,344 | -0.88% |
| 2024-03-13 | 3.42 | 3.44 | 3.40 | 3.42 | 3.15 | qfq | 19,566,706 | 66,810,453 | -0.29% |
| 2024-03-12 | 3.49 | 3.51 | 3.42 | 3.43 | 3.16 | qfq | 28,343,297 | 97,516,761 | -1.72% |
| 2024-03-11 | 3.37 | 3.49 | 3.36 | 3.49 | 3.22 | qfq | 37,238,610 | 128,153,803 | 3.56% |
| 2024-03-08 | 3.32 | 3.37 | 3.31 | 3.37 | 3.11 | qfq | 19,862,407 | 66,495,047 | 1.20% |
| 2024-03-07 | 3.35 | 3.38 | 3.31 | 3.33 | 3.07 | qfq | 21,917,747 | 73,313,871 | -0.89% |
| 2024-03-06 | 3.29 | 3.38 | 3.29 | 3.36 | 3.10 | qfq | 26,267,100 | 87,841,220 | 1.82% |
| 2024-03-05 | 3.32 | 3.33 | 3.28 | 3.30 | 3.04 | qfq | 15,542,900 | 51,285,204 | -0.90% |
| 2024-03-04 | 3.33 | 3.35 | 3.28 | 3.33 | 3.07 | qfq | 14,546,447 | 48,238,035 | 0.00% |
| 2024-03-01 | 3.34 | 3.36 | 3.31 | 3.33 | 3.07 | qfq | 17,797,900 | 59,248,197 | -0.30% |
| 2024-02-29 | 3.28 | 3.35 | 3.26 | 3.34 | 3.08 | qfq | 21,976,800 | 72,795,188 | 1.52% |
| 2024-02-28 | 3.33 | 3.44 | 3.28 | 3.29 | 3.03 | qfq | 37,367,397 | 125,704,727 | -1.20% |
| 2024-02-27 | 3.29 | 3.33 | 3.28 | 3.33 | 3.07 | qfq | 17,493,594 | 57,849,983 | 0.91% |
| 2024-02-26 | 3.33 | 3.35 | 3.28 | 3.30 | 3.04 | qfq | 20,110,720 | 66,637,106 | -0.90% |
| 2024-02-23 | 3.31 | 3.34 | 3.28 | 3.33 | 3.07 | qfq | 19,659,524 | 65,056,672 | 0.60% |
| 2024-02-22 | 3.30 | 3.33 | 3.27 | 3.31 | 3.05 | qfq | 15,554,694 | 51,355,227 | 0.30% |
| 2024-02-21 | 3.27 | 3.37 | 3.25 | 3.30 | 3.04 | qfq | 22,217,000 | 73,783,629 | 0.30% |
| 2024-02-20 | 3.29 | 3.29 | 3.24 | 3.29 | 3.03 | qfq | 15,596,294 | 51,010,366 | 0.00% |
| 2024-02-19 | 3.35 | 3.38 | 3.26 | 3.29 | 3.03 | qfq | 26,988,160 | 89,316,608 | -1.50% |
| 2024-02-08 | 3.27 | 3.38 | 3.25 | 3.34 | 3.08 | qfq | 32,993,399 | 110,210,418 | 3.41% |
| 2024-02-07 | 3.12 | 3.24 | 3.09 | 3.23 | 2.98 | qfq | 31,663,549 | 101,173,891 | 3.19% |
| 2024-02-06 | 2.87 | 3.17 | 2.84 | 3.13 | 2.89 | qfq | 32,563,610 | 98,461,433 | 7.19% |
| 2024-02-05 | 3.01 | 3.02 | 2.79 | 2.92 | 2.69 | qfq | 34,461,829 | 100,057,545 | -3.95% |
| 2024-02-02 | 3.13 | 3.17 | 2.93 | 3.04 | 2.80 | qfq | 31,654,013 | 96,642,364 | -3.18% |
| 2024-02-01 | 3.20 | 3.23 | 3.12 | 3.14 | 2.90 | qfq | 20,087,400 | 63,675,720 | -1.57% |
| 2024-01-31 | 3.27 | 3.32 | 3.17 | 3.19 | 2.94 | qfq | 19,533,234 | 63,308,139 | -2.15% |
| 2024-01-30 | 3.31 | 3.38 | 3.25 | 3.26 | 3.01 | qfq | 14,981,100 | 49,731,290 | -2.10% |
| 2024-01-29 | 3.39 | 3.42 | 3.31 | 3.33 | 3.07 | qfq | 17,464,900 | 58,654,268 | -1.48% |
| 2024-01-26 | 3.35 | 3.41 | 3.33 | 3.38 | 3.12 | qfq | 18,237,800 | 61,540,384 | 0.60% |
| 2024-01-25 | 3.26 | 3.37 | 3.25 | 3.36 | 3.10 | qfq | 18,664,046 | 61,853,470 | 3.07% |
| 2024-01-24 | 3.25 | 3.28 | 3.16 | 3.26 | 3.01 | qfq | 27,032,806 | 87,130,857 | 0.93% |
| 2024-01-23 | 3.15 | 3.25 | 3.11 | 3.23 | 2.98 | qfq | 19,439,980 | 62,115,485 | 2.22% |
| 2024-01-22 | 3.37 | 3.37 | 3.15 | 3.16 | 2.91 | qfq | 21,667,613 | 70,859,749 | -6.23% |
| 2024-01-19 | 3.42 | 3.43 | 3.36 | 3.37 | 3.11 | qfq | 15,068,300 | 51,165,679 | -2.03% |
| 2024-01-18 | 3.44 | 3.45 | 3.33 | 3.44 | 3.17 | qfq | 23,357,473 | 79,263,775 | -0.58% |
| 2024-01-17 | 3.51 | 3.54 | 3.45 | 3.46 | 3.19 | qfq | 14,274,500 | 49,951,481 | -1.70% |
| 2024-01-16 | 3.52 | 3.53 | 3.47 | 3.52 | 3.25 | qfq | 16,388,000 | 57,343,581 | -0.28% |
| 2024-01-15 | 3.56 | 3.57 | 3.52 | 3.53 | 3.26 | qfq | 13,385,500 | 47,365,414 | -0.56% |
| 2024-01-12 | 3.51 | 3.59 | 3.51 | 3.55 | 3.27 | qfq | 22,890,200 | 81,525,061 | 0.85% |
| 2024-01-11 | 3.46 | 3.54 | 3.44 | 3.52 | 3.25 | qfq | 13,506,500 | 47,330,176 | 1.44% |
| 2024-01-10 | 3.46 | 3.50 | 3.41 | 3.47 | 3.20 | qfq | 12,641,000 | 43,757,119 | -0.29% |
| 2024-01-09 | 3.44 | 3.50 | 3.41 | 3.48 | 3.21 | qfq | 13,070,100 | 45,277,070 | 1.16% |
| 2024-01-08 | 3.51 | 3.51 | 3.43 | 3.44 | 3.17 | qfq | 14,007,000 | 48,544,192 | -1.71% |
| 2024-01-05 | 3.52 | 3.56 | 3.48 | 3.50 | 3.23 | qfq | 18,663,500 | 65,737,165 | -1.13% |
| 2024-01-04 | 3.56 | 3.57 | 3.51 | 3.54 | 3.26 | qfq | 14,716,300 | 52,081,979 | -0.56% |
| 2024-01-03 | 3.55 | 3.58 | 3.53 | 3.56 | 3.28 | qfq | 16,831,197 | 59,776,729 | 0.28% |
| 2024-01-02 | 3.54 | 3.58 | 3.53 | 3.55 | 3.27 | qfq | 18,161,311 | 64,603,175 | 0.57% |
| 2023-12-29 | 3.50 | 3.54 | 3.48 | 3.53 | 3.26 | qfq | 16,772,100 | 58,942,523 | 0.86% |
| 2023-12-28 | 3.38 | 3.50 | 3.36 | 3.50 | 3.23 | qfq | 23,772,984 | 82,283,939 | 3.24% |
| 2023-12-27 | 3.37 | 3.39 | 3.32 | 3.39 | 3.13 | qfq | 11,408,580 | 38,340,059 | 0.89% |
| 2023-12-26 | 3.43 | 3.45 | 3.35 | 3.36 | 3.10 | qfq | 16,848,779 | 57,198,156 | -2.33% |
| 2023-12-25 | 3.44 | 3.46 | 3.41 | 3.44 | 3.17 | qfq | 9,827,349 | 33,766,989 | -0.58% |
| 2023-12-22 | 3.49 | 3.49 | 3.43 | 3.46 | 3.19 | qfq | 16,787,680 | 58,020,682 | -0.86% |
| 2023-12-21 | 3.43 | 3.50 | 3.39 | 3.49 | 3.22 | qfq | 19,012,343 | 65,383,358 | 1.16% |
| 2023-12-20 | 3.46 | 3.50 | 3.44 | 3.45 | 3.18 | qfq | 13,141,300 | 45,651,086 | 0.00% |
| 2023-12-19 | 3.48 | 3.49 | 3.43 | 3.45 | 3.18 | qfq | 14,487,700 | 50,100,514 | -1.15% |
| 2023-12-18 | 3.54 | 3.57 | 3.48 | 3.49 | 3.22 | qfq | 17,428,207 | 61,313,014 | -1.41% |
| 2023-12-15 | 3.55 | 3.57 | 3.53 | 3.54 | 3.26 | qfq | 14,414,300 | 51,199,641 | -0.28% |
| 2023-12-14 | 3.55 | 3.57 | 3.53 | 3.55 | 3.27 | qfq | 15,198,700 | 53,996,813 | 0.28% |
| 2023-12-13 | 3.55 | 3.58 | 3.54 | 3.54 | 3.26 | qfq | 14,358,900 | 51,077,801 | -0.56% |
| 2023-12-12 | 3.54 | 3.57 | 3.52 | 3.56 | 3.28 | qfq | 20,641,200 | 73,298,267 | 0.28% |
| 2023-12-11 | 3.48 | 3.55 | 3.43 | 3.55 | 3.27 | qfq | 28,396,716 | 99,056,374 | 1.72% |
| 2023-12-08 | 3.45 | 3.52 | 3.44 | 3.49 | 3.22 | qfq | 25,478,349 | 89,068,104 | 1.16% |
| 2023-12-07 | 3.45 | 3.46 | 3.41 | 3.45 | 3.18 | qfq | 15,378,049 | 52,779,270 | 0.29% |
| 2023-12-06 | 3.44 | 3.46 | 3.42 | 3.44 | 3.17 | qfq | 12,529,702 | 43,122,801 | 0.29% |
| 2023-12-05 | 3.49 | 3.50 | 3.43 | 3.43 | 3.16 | qfq | 19,022,461 | 66,014,589 | -1.72% |
| 2023-12-04 | 3.51 | 3.52 | 3.48 | 3.49 | 3.22 | qfq | 16,527,500 | 57,844,489 | -0.57% |
| 2023-12-01 | 3.49 | 3.52 | 3.47 | 3.51 | 3.24 | qfq | 13,062,100 | 45,735,162 | 0.57% |
| 2023-11-30 | 3.52 | 3.53 | 3.47 | 3.49 | 3.22 | qfq | 17,198,400 | 60,158,175 | -0.57% |
| 2023-11-29 | 3.56 | 3.57 | 3.51 | 3.51 | 3.24 | qfq | 14,158,945 | 49,975,301 | -1.68% |
| 2023-11-28 | 3.52 | 3.57 | 3.51 | 3.57 | 3.29 | qfq | 15,785,437 | 55,864,147 | 1.13% |
| 2023-11-27 | 3.54 | 3.56 | 3.51 | 3.53 | 3.26 | qfq | 15,609,363 | 55,138,743 | -0.28% |
| 2023-11-24 | 3.59 | 3.59 | 3.53 | 3.54 | 3.26 | qfq | 17,413,800 | 61,952,853 | -1.39% |
| 2023-11-23 | 3.56 | 3.60 | 3.56 | 3.59 | 3.31 | qfq | 11,929,400 | 42,696,718 | 0.56% |
| 2023-11-22 | 3.62 | 3.63 | 3.57 | 3.57 | 3.29 | qfq | 20,766,721 | 74,740,549 | -1.65% |
| 2023-11-21 | 3.65 | 3.67 | 3.62 | 3.63 | 3.35 | qfq | 21,944,061 | 79,998,646 | -0.27% |
| 2023-11-20 | 3.64 | 3.64 | 3.61 | 3.64 | 3.36 | qfq | 16,739,001 | 60,769,141 | 0.28% |
| 2023-11-17 | 3.62 | 3.64 | 3.59 | 3.63 | 3.35 | qfq | 20,394,800 | 73,699,328 | 0.28% |
| 2023-11-16 | 3.65 | 3.66 | 3.62 | 3.62 | 3.34 | qfq | 16,903,100 | 61,410,799 | -1.09% |
| 2023-11-15 | 3.65 | 3.66 | 3.62 | 3.66 | 3.38 | qfq | 23,057,128 | 84,037,270 | 1.10% |
| 2023-11-14 | 3.65 | 3.68 | 3.61 | 3.62 | 3.34 | qfq | 24,605,263 | 89,734,398 | -0.82% |
| 2023-11-13 | 3.62 | 3.66 | 3.59 | 3.65 | 3.37 | qfq | 20,746,563 | 75,273,012 | 0.83% |
| 2023-11-10 | 3.63 | 3.63 | 3.55 | 3.62 | 3.34 | qfq | 22,222,392 | 79,673,745 | -0.28% |
| 2023-11-09 | 3.58 | 3.65 | 3.57 | 3.63 | 3.35 | qfq | 24,381,036 | 88,369,950 | 1.11% |
| 2023-11-08 | 3.61 | 3.62 | 3.57 | 3.59 | 3.31 | qfq | 17,718,700 | 63,684,455 | -0.55% |
| 2023-11-07 | 3.61 | 3.63 | 3.57 | 3.61 | 3.33 | qfq | 20,632,720 | 74,233,202 | 0.00% |
| 2023-11-06 | 3.59 | 3.65 | 3.58 | 3.61 | 3.33 | qfq | 24,598,900 | 88,791,122 | 1.12% |
| 2023-11-03 | 3.51 | 3.60 | 3.50 | 3.57 | 3.29 | qfq | 29,482,212 | 105,161,733 | 1.71% |
| 2023-11-02 | 3.57 | 3.58 | 3.51 | 3.51 | 3.24 | qfq | 20,477,800 | 72,388,902 | -1.68% |
| 2023-11-01 | 3.61 | 3.62 | 3.55 | 3.57 | 3.29 | qfq | 24,655,964 | 88,044,942 | -0.83% |
| 2023-10-31 | 3.70 | 3.70 | 3.58 | 3.60 | 3.32 | qfq | 27,727,018 | 100,305,763 | -2.44% |
| 2023-10-30 | 3.69 | 3.73 | 3.66 | 3.69 | 3.40 | qfq | 28,337,400 | 104,629,980 | -0.81% |
| 2023-10-27 | 3.67 | 3.73 | 3.65 | 3.72 | 3.43 | qfq | 22,109,300 | 81,832,675 | 0.81% |
| 2023-10-26 | 3.60 | 3.69 | 3.58 | 3.69 | 3.40 | qfq | 22,488,828 | 81,766,798 | 1.93% |
| 2023-10-25 | 3.62 | 3.66 | 3.61 | 3.62 | 3.34 | qfq | 23,783,828 | 86,495,180 | 0.84% |
| 2023-10-24 | 3.56 | 3.62 | 3.48 | 3.59 | 3.31 | qfq | 29,536,728 | 105,388,521 | 0.84% |
| 2023-10-23 | 3.66 | 3.67 | 3.55 | 3.56 | 3.28 | qfq | 16,495,800 | 59,443,859 | -2.73% |
| 2023-10-20 | 3.62 | 3.75 | 3.61 | 3.66 | 3.38 | qfq | 18,513,800 | 68,249,927 | 0.27% |
| 2023-10-19 | 3.68 | 3.71 | 3.64 | 3.65 | 3.37 | qfq | 14,109,009 | 51,814,677 | -1.08% |
| 2023-10-18 | 3.76 | 3.76 | 3.69 | 3.69 | 3.40 | qfq | 16,772,147 | 62,362,755 | -1.86% |
| 2023-10-17 | 3.76 | 3.80 | 3.73 | 3.76 | 3.47 | qfq | 11,918,163 | 44,829,440 | 0.27% |
| 2023-10-16 | 3.79 | 3.81 | 3.73 | 3.75 | 3.46 | qfq | 18,131,500 | 68,149,725 | -1.32% |
| 2023-10-13 | 3.85 | 3.85 | 3.79 | 3.80 | 3.50 | qfq | 16,560,780 | 63,064,468 | -1.30% |
| 2023-10-12 | 3.81 | 3.86 | 3.80 | 3.85 | 3.55 | qfq | 17,545,101 | 67,295,382 | 1.58% |
| 2023-10-11 | 3.83 | 3.84 | 3.78 | 3.79 | 3.50 | qfq | 20,099,200 | 76,514,817 | -0.79% |
| 2023-10-10 | 3.87 | 3.88 | 3.81 | 3.82 | 3.52 | qfq | 14,387,100 | 55,198,369 | -1.29% |
| 2023-10-09 | 3.88 | 3.88 | 3.83 | 3.87 | 3.57 | qfq | 12,976,400 | 49,966,857 | -0.26% |
| 2023-09-28 | 3.82 | 3.89 | 3.82 | 3.88 | 3.58 | qfq | 15,139,779 | 58,529,082 | 1.57% |
| 2023-09-27 | 3.80 | 3.86 | 3.78 | 3.82 | 3.52 | qfq | 18,453,400 | 70,617,756 | 0.26% |
| 2023-09-26 | 3.84 | 3.86 | 3.81 | 3.81 | 3.51 | qfq | 11,296,800 | 43,222,916 | -1.30% |
| 2023-09-25 | 3.87 | 3.89 | 3.83 | 3.86 | 3.56 | qfq | 14,599,267 | 56,373,567 | 0.00% |
| 2023-09-22 | 3.80 | 3.88 | 3.78 | 3.86 | 3.56 | qfq | 18,704,200 | 71,675,423 | 1.31% |
| 2023-09-21 | 3.84 | 3.88 | 3.80 | 3.81 | 3.51 | qfq | 17,681,500 | 67,739,083 | -1.55% |
| 2023-09-20 | 3.91 | 3.92 | 3.86 | 3.87 | 3.57 | qfq | 14,699,200 | 57,123,579 | -1.02% |
| 2023-09-19 | 3.92 | 3.93 | 3.89 | 3.91 | 3.61 | qfq | 14,004,457 | 54,724,047 | 0.00% |
| 2023-09-18 | 3.91 | 3.92 | 3.88 | 3.91 | 3.61 | qfq | 18,878,324 | 73,617,886 | -0.51% |
| 2023-09-15 | 3.97 | 3.98 | 3.92 | 3.93 | 3.62 | qfq | 20,279,080 | 79,909,643 | -0.76% |
| 2023-09-14 | 3.97 | 4.00 | 3.94 | 3.96 | 3.65 | qfq | 15,286,600 | 60,516,975 | -0.25% |
| 2023-09-13 | 3.99 | 4.02 | 3.94 | 3.97 | 3.66 | qfq | 17,652,100 | 70,106,510 | -0.75% |
| 2023-09-12 | 4.04 | 4.06 | 3.99 | 4.00 | 3.69 | qfq | 15,906,400 | 64,047,782 | -0.99% |
| 2023-09-11 | 3.99 | 4.04 | 3.96 | 4.04 | 3.73 | qfq | 29,921,824 | 119,990,051 | 1.51% |
| 2023-09-08 | 3.96 | 4.00 | 3.93 | 3.98 | 3.67 | qfq | 19,651,600 | 77,921,151 | 0.25% |
| 2023-09-07 | 4.07 | 4.07 | 3.96 | 3.97 | 3.66 | qfq | 22,163,700 | 88,753,004 | -2.46% |
| 2023-09-06 | 4.08 | 4.09 | 4.05 | 4.07 | 3.75 | qfq | 16,359,200 | 66,539,617 | -0.49% |
| 2023-09-05 | 4.03 | 4.10 | 4.01 | 4.09 | 3.77 | qfq | 26,799,955 | 109,100,395 | 0.99% |
| 2023-09-04 | 4.00 | 4.05 | 3.95 | 4.05 | 3.74 | qfq | 27,036,926 | 108,355,910 | 1.25% |
| 2023-09-01 | 4.00 | 4.02 | 3.98 | 4.00 | 3.69 | qfq | 17,361,623 | 69,337,362 | 0.00% |
| 2023-08-31 | 4.03 | 4.06 | 3.98 | 4.00 | 3.69 | qfq | 22,548,063 | 90,381,148 | -0.99% |
| 2023-08-30 | 4.10 | 4.15 | 4.03 | 4.04 | 3.73 | qfq | 23,675,100 | 96,524,438 | -1.46% |
| 2023-08-29 | 4.05 | 4.13 | 4.02 | 4.10 | 3.78 | qfq | 29,024,264 | 118,451,342 | 0.99% |
| 2023-08-28 | 4.22 | 4.24 | 4.04 | 4.06 | 3.74 | qfq | 38,190,575 | 158,514,781 | 0.25% |
| 2023-08-25 | 4.00 | 4.12 | 3.98 | 4.05 | 3.74 | qfq | 23,462,037 | 95,374,355 | 0.75% |
| 2023-08-24 | 4.03 | 4.07 | 3.98 | 4.02 | 3.71 | qfq | 21,185,600 | 85,076,085 | -0.50% |
| 2023-08-23 | 4.08 | 4.10 | 4.03 | 4.04 | 3.73 | qfq | 17,549,400 | 71,402,625 | -1.46% |
| 2023-08-22 | 4.10 | 4.15 | 4.04 | 4.10 | 3.78 | qfq | 19,169,704 | 78,316,118 | 0.00% |
| 2023-08-21 | 4.10 | 4.17 | 4.09 | 4.10 | 3.78 | qfq | 18,445,564 | 75,997,249 | -0.49% |
| 2023-08-18 | 4.10 | 4.20 | 4.08 | 4.12 | 3.80 | qfq | 32,258,582 | 133,815,502 | 0.49% |
| 2023-08-17 | 4.06 | 4.12 | 4.00 | 4.10 | 3.78 | qfq | 27,595,738 | 111,795,867 | 0.49% |
| 2023-08-16 | 4.23 | 4.23 | 4.07 | 4.08 | 3.76 | qfq | 43,876,784 | 180,566,893 | -3.55% |
| 2023-08-15 | 4.36 | 4.41 | 4.18 | 4.23 | 3.90 | qfq | 72,145,159 | 308,353,593 | 0.95% |
| 2023-08-14 | 4.21 | 4.22 | 4.14 | 4.19 | 3.86 | qfq | 16,905,527 | 70,509,294 | -0.48% |
| 2023-08-11 | 4.33 | 4.34 | 4.21 | 4.21 | 3.88 | qfq | 16,550,300 | 70,537,575 | -3.00% |
| 2023-08-10 | 4.33 | 4.37 | 4.31 | 4.34 | 4.00 | qfq | 9,400,700 | 40,754,261 | 0.23% |
| 2023-08-09 | 4.40 | 4.40 | 4.31 | 4.33 | 3.99 | qfq | 12,450,700 | 54,079,573 | -1.59% |
| 2023-08-08 | 4.41 | 4.43 | 4.35 | 4.40 | 4.06 | qfq | 17,040,700 | 74,804,972 | 0.00% |
| 2023-08-07 | 4.39 | 4.43 | 4.38 | 4.40 | 4.06 | qfq | 15,345,703 | 67,544,215 | 0.23% |
| 2023-08-04 | 4.38 | 4.43 | 4.36 | 4.39 | 4.05 | qfq | 20,977,080 | 92,381,858 | 0.46% |
| 2023-08-03 | 4.32 | 4.38 | 4.30 | 4.37 | 4.03 | qfq | 19,240,293 | 83,756,970 | 0.92% |
| 2023-08-02 | 4.35 | 4.35 | 4.30 | 4.33 | 3.99 | qfq | 14,031,500 | 60,595,712 | -0.23% |
| 2023-08-01 | 4.29 | 4.36 | 4.28 | 4.34 | 4.00 | qfq | 21,103,901 | 91,322,458 | 0.70% |
| 2023-07-31 | 4.28 | 4.32 | 4.27 | 4.31 | 3.98 | qfq | 20,602,935 | 88,595,222 | 0.94% |
| 2023-07-28 | 4.20 | 4.28 | 4.18 | 4.27 | 3.94 | qfq | 24,191,704 | 102,680,859 | 1.67% |
| 2023-07-27 | 4.29 | 4.32 | 4.19 | 4.20 | 3.87 | qfq | 27,880,904 | 118,529,910 | -1.87% |
| 2023-07-26 | 4.28 | 4.31 | 4.25 | 4.28 | 3.95 | qfq | 13,978,790 | 59,852,080 | -0.47% |
| 2023-07-25 | 4.26 | 4.30 | 4.23 | 4.30 | 3.97 | qfq | 26,496,037 | 113,012,462 | 1.65% |
| 2023-07-24 | 4.26 | 4.27 | 4.21 | 4.23 | 3.90 | qfq | 23,338,400 | 98,775,938 | -0.94% |
| 2023-07-21 | 4.31 | 4.32 | 4.23 | 4.27 | 3.94 | qfq | 16,298,500 | 69,563,120 | -0.70% |
| 2023-07-20 | 4.37 | 4.38 | 4.28 | 4.30 | 3.97 | qfq | 21,111,200 | 91,385,325 | -1.60% |
| 2023-07-19 | 4.41 | 4.45 | 4.34 | 4.37 | 4.03 | qfq | 20,439,900 | 89,629,258 | -1.35% |
| 2023-07-18 | 4.46 | 4.49 | 4.33 | 4.43 | 4.09 | qfq | 30,796,700 | 135,414,429 | -1.12% |
| 2023-07-17 | 4.41 | 4.61 | 4.41 | 4.48 | 4.13 | qfq | 47,355,623 | 213,829,414 | 2.99% |