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
中钢洛耐688119.SH
最近收盘价3.822026-07-17
最近交易日2026-07-17
成交量（股）16,232,768
成交额（元）63,484,106
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.032 | — | — | — | 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 | 4.01 | 4.07 | 3.78 | 3.82 | 3.82 | qfq | 16,232,768 | 63,484,106 | -5.21% |
| 2026-07-16 | 4.06 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 10,227,688 | 41,509,374 | -1.47% |
| 2026-07-15 | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | qfq | 11,931,874 | 48,843,729 | 0.49% |
| 2026-07-14 | 4.11 | 4.12 | 3.97 | 4.07 | 4.07 | qfq | 14,792,347 | 59,614,803 | 0.00% |
| 2026-07-13 | 4.55 | 4.56 | 4.06 | 4.07 | 4.07 | qfq | 23,743,740 | 100,647,185 | -7.08% |
| 2026-07-10 | 4.23 | 4.59 | 4.18 | 4.38 | 4.38 | qfq | 20,458,115 | 90,042,059 | 3.55% |
| 2026-07-09 | 4.22 | 4.23 | 4.07 | 4.23 | 4.23 | qfq | 12,635,620 | 52,438,358 | 1.20% |
| 2026-07-08 | 4.31 | 4.37 | 4.16 | 4.18 | 4.18 | qfq | 14,820,241 | 62,580,788 | -3.69% |
| 2026-07-07 | 4.45 | 4.52 | 4.32 | 4.34 | 4.34 | qfq | 11,841,873 | 52,065,467 | -2.91% |
| 2026-07-06 | 4.71 | 4.76 | 4.45 | 4.47 | 4.47 | qfq | 16,280,762 | 74,267,149 | -4.89% |
| 2026-07-03 | 4.72 | 4.81 | 4.63 | 4.70 | 4.70 | qfq | 18,248,552 | 86,129,613 | -0.84% |
| 2026-07-02 | 4.84 | 4.93 | 4.72 | 4.74 | 4.74 | qfq | 20,998,104 | 101,189,467 | -2.47% |
| 2026-07-01 | 4.70 | 4.99 | 4.70 | 4.86 | 4.86 | qfq | 24,492,721 | 118,816,115 | 2.32% |
| 2026-06-30 | 4.58 | 4.76 | 4.47 | 4.75 | 4.75 | qfq | 17,112,246 | 79,930,356 | 3.71% |
| 2026-06-29 | 4.60 | 4.64 | 4.40 | 4.58 | 4.58 | qfq | 18,992,771 | 85,565,449 | -0.65% |
| 2026-06-26 | 4.84 | 4.84 | 4.60 | 4.61 | 4.61 | qfq | 21,071,508 | 98,915,032 | -4.16% |
| 2026-06-25 | 4.96 | 4.99 | 4.77 | 4.81 | 4.81 | qfq | 24,747,727 | 119,797,387 | -3.99% |
| 2026-06-24 | 5.01 | 5.19 | 4.89 | 5.01 | 5.01 | qfq | 29,267,075 | 147,158,017 | -0.40% |
| 2026-06-23 | 5.36 | 5.47 | 5.02 | 5.03 | 5.03 | qfq | 43,086,164 | 223,633,957 | -8.55% |
| 2026-06-22 | 4.75 | 5.54 | 4.57 | 5.50 | 5.50 | qfq | 55,814,470 | 286,724,181 | 14.35% |
| 2026-06-18 | 4.64 | 5.01 | 4.60 | 4.81 | 4.81 | qfq | 22,623,821 | 108,550,526 | 4.34% |
| 2026-06-17 | 4.58 | 4.69 | 4.52 | 4.61 | 4.61 | qfq | 11,295,067 | 51,897,092 | -0.22% |
| 2026-06-16 | 4.46 | 4.64 | 4.40 | 4.62 | 4.62 | qfq | 13,530,546 | 61,501,052 | 4.29% |
| 2026-06-15 | 4.50 | 4.50 | 4.39 | 4.43 | 4.43 | qfq | 11,419,463 | 50,713,256 | -0.67% |
| 2026-06-12 | 4.34 | 4.54 | 4.34 | 4.46 | 4.46 | qfq | 14,702,203 | 65,582,299 | 3.24% |
| 2026-06-11 | 4.30 | 4.35 | 4.22 | 4.32 | 4.32 | qfq | 7,584,011 | 32,457,368 | -1.14% |
| 2026-06-10 | 4.42 | 4.46 | 4.28 | 4.37 | 4.37 | qfq | 10,684,718 | 46,521,411 | -0.46% |
| 2026-06-09 | 4.35 | 4.41 | 4.30 | 4.39 | 4.39 | qfq | 8,197,551 | 35,715,574 | 1.15% |
| 2026-06-08 | 4.41 | 4.53 | 4.29 | 4.34 | 4.34 | qfq | 11,988,803 | 52,847,564 | -3.98% |
| 2026-06-05 | 4.47 | 4.58 | 4.36 | 4.52 | 4.52 | qfq | 11,758,872 | 52,697,151 | 2.03% |
| 2026-06-04 | 4.52 | 4.52 | 4.39 | 4.43 | 4.43 | qfq | 9,906,549 | 43,957,743 | -1.99% |
| 2026-06-03 | 4.48 | 4.60 | 4.45 | 4.52 | 4.52 | qfq | 9,549,183 | 43,190,333 | 1.12% |
| 2026-06-02 | 4.49 | 4.52 | 4.38 | 4.47 | 4.47 | qfq | 10,164,141 | 45,200,071 | -1.11% |
| 2026-06-01 | 4.48 | 4.60 | 4.45 | 4.52 | 4.52 | qfq | 8,614,480 | 39,130,251 | 1.12% |
| 2026-05-29 | 4.62 | 4.68 | 4.45 | 4.47 | 4.47 | qfq | 12,466,656 | 56,548,031 | -3.66% |
| 2026-05-28 | 4.60 | 4.68 | 4.51 | 4.64 | 4.64 | qfq | 10,135,562 | 46,793,780 | 0.87% |
| 2026-05-27 | 4.75 | 4.83 | 4.59 | 4.60 | 4.60 | qfq | 13,706,017 | 64,036,531 | -3.36% |
| 2026-05-26 | 4.94 | 4.99 | 4.70 | 4.76 | 4.76 | qfq | 18,716,002 | 89,820,475 | -4.03% |
| 2026-05-25 | 4.88 | 5.15 | 4.85 | 4.96 | 4.96 | qfq | 24,478,964 | 122,471,918 | 3.12% |
| 2026-05-22 | 4.74 | 4.85 | 4.65 | 4.81 | 4.81 | qfq | 10,552,065 | 50,175,914 | 3.44% |
| 2026-05-21 | 4.87 | 4.96 | 4.65 | 4.65 | 4.65 | qfq | 15,338,976 | 74,060,620 | -4.32% |
| 2026-05-20 | 4.92 | 4.93 | 4.81 | 4.86 | 4.86 | qfq | 12,103,730 | 58,793,029 | -1.42% |
| 2026-05-19 | 5.00 | 5.01 | 4.84 | 4.93 | 4.93 | qfq | 14,942,220 | 73,412,477 | -1.20% |
| 2026-05-18 | 5.01 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 12,144,206 | 60,587,780 | -0.20% |
| 2026-05-15 | 5.13 | 5.16 | 5.00 | 5.00 | 5.00 | qfq | 15,467,211 | 78,510,818 | -2.34% |
| 2026-05-14 | 5.40 | 5.40 | 5.10 | 5.12 | 5.12 | qfq | 19,184,039 | 99,522,463 | -4.48% |
| 2026-05-13 | 5.26 | 5.40 | 5.25 | 5.36 | 5.36 | qfq | 11,683,172 | 62,468,291 | 1.13% |
| 2026-05-12 | 5.48 | 5.56 | 5.28 | 5.30 | 5.30 | qfq | 16,280,468 | 87,465,277 | -2.57% |
| 2026-05-11 | 5.50 | 5.52 | 5.38 | 5.44 | 5.44 | qfq | 18,877,694 | 102,495,995 | -0.18% |
| 2026-05-08 | 5.21 | 5.45 | 5.21 | 5.45 | 5.45 | qfq | 17,851,390 | 96,027,312 | 2.64% |
| 2026-05-07 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | qfq | 11,490,432 | 60,704,911 | 0.76% |
| 2026-05-06 | 5.21 | 5.31 | 5.21 | 5.27 | 5.27 | qfq | 14,829,041 | 78,060,017 | 0.96% |
| 2026-04-30 | 5.14 | 5.27 | 5.10 | 5.22 | 5.22 | qfq | 16,699,917 | 86,656,883 | 1.16% |
| 2026-04-29 | 4.88 | 5.28 | 4.87 | 5.16 | 5.16 | qfq | 26,069,089 | 134,165,569 | 5.09% |
| 2026-04-28 | 5.00 | 5.02 | 4.89 | 4.91 | 4.91 | qfq | 10,869,610 | 53,718,447 | -2.58% |
| 2026-04-27 | 5.02 | 5.06 | 4.91 | 5.04 | 5.04 | qfq | 11,140,670 | 55,620,172 | 0.20% |
| 2026-04-24 | 5.06 | 5.10 | 4.97 | 5.03 | 5.03 | qfq | 11,084,823 | 55,613,330 | -1.37% |
| 2026-04-23 | 5.18 | 5.23 | 5.05 | 5.10 | 5.10 | qfq | 14,741,456 | 75,320,456 | -2.11% |
| 2026-04-22 | 5.23 | 5.23 | 5.14 | 5.21 | 5.21 | qfq | 11,338,015 | 58,886,295 | -0.76% |
| 2026-04-21 | 5.35 | 5.39 | 5.18 | 5.25 | 5.25 | qfq | 15,661,565 | 82,262,772 | -2.23% |
| 2026-04-20 | 5.22 | 5.42 | 5.17 | 5.37 | 5.37 | qfq | 22,787,759 | 121,280,787 | 2.87% |
| 2026-04-17 | 5.06 | 5.36 | 5.05 | 5.22 | 5.22 | qfq | 20,230,132 | 105,311,754 | 2.35% |
| 2026-04-16 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | qfq | 12,646,202 | 64,348,331 | 0.20% |
| 2026-04-15 | 5.18 | 5.29 | 5.08 | 5.09 | 5.09 | qfq | 17,282,199 | 89,583,904 | -2.68% |
| 2026-04-14 | 5.17 | 5.23 | 5.08 | 5.23 | 5.23 | qfq | 12,389,912 | 63,881,621 | 1.75% |
| 2026-04-13 | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | qfq | 8,528,544 | 43,798,606 | -0.19% |
| 2026-04-10 | 5.14 | 5.24 | 5.13 | 5.15 | 5.15 | qfq | 10,095,959 | 52,350,055 | 0.98% |
| 2026-04-09 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | qfq | 9,492,593 | 48,630,487 | -1.92% |
| 2026-04-08 | 5.00 | 5.22 | 5.00 | 5.20 | 5.20 | qfq | 11,674,318 | 60,279,231 | 5.05% |
| 2026-04-07 | 4.93 | 4.97 | 4.88 | 4.95 | 4.95 | qfq | 7,752,547 | 38,247,840 | 0.81% |
| 2026-04-03 | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | qfq | 9,650,047 | 47,757,552 | -2.96% |
| 2026-04-02 | 5.18 | 5.20 | 5.04 | 5.06 | 5.06 | qfq | 9,252,673 | 47,192,510 | -2.32% |
| 2026-04-01 | 5.27 | 5.35 | 5.13 | 5.18 | 5.18 | qfq | 11,980,426 | 62,178,053 | -0.38% |
| 2026-03-31 | 5.22 | 5.41 | 5.18 | 5.20 | 5.20 | qfq | 16,014,617 | 84,428,748 | -0.95% |
| 2026-03-30 | 5.02 | 5.28 | 4.99 | 5.25 | 5.25 | qfq | 17,554,205 | 90,747,014 | 2.94% |
| 2026-03-27 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 9,596,751 | 48,585,194 | 0.79% |
| 2026-03-26 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | qfq | 13,408,236 | 68,052,839 | -1.56% |
| 2026-03-25 | 5.03 | 5.16 | 5.03 | 5.14 | 5.14 | qfq | 14,606,060 | 74,606,395 | 2.59% |
| 2026-03-24 | 5.04 | 5.04 | 4.85 | 5.01 | 5.01 | qfq | 19,955,896 | 98,250,171 | 3.09% |
| 2026-03-23 | 5.08 | 5.11 | 4.82 | 4.86 | 4.86 | qfq | 24,347,349 | 121,130,379 | -6.36% |
| 2026-03-20 | 5.36 | 5.40 | 5.17 | 5.19 | 5.19 | qfq | 14,376,292 | 75,829,052 | -2.99% |
| 2026-03-19 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | qfq | 11,960,481 | 64,465,718 | -3.43% |
| 2026-03-18 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | qfq | 11,111,952 | 60,949,077 | 1.65% |
| 2026-03-17 | 5.62 | 5.66 | 5.43 | 5.45 | 5.45 | qfq | 14,694,882 | 81,388,023 | -3.02% |
| 2026-03-16 | 5.57 | 5.70 | 5.51 | 5.62 | 5.62 | qfq | 15,774,280 | 88,376,757 | 0.36% |
| 2026-03-13 | 5.68 | 5.74 | 5.57 | 5.60 | 5.60 | qfq | 15,460,527 | 87,469,600 | -1.75% |
| 2026-03-12 | 5.82 | 5.91 | 5.63 | 5.70 | 5.70 | qfq | 19,076,323 | 109,614,416 | -2.56% |
| 2026-03-11 | 6.00 | 6.03 | 5.83 | 5.85 | 5.85 | qfq | 18,656,888 | 110,251,752 | -2.34% |
| 2026-03-10 | 5.92 | 6.16 | 5.86 | 5.99 | 5.99 | qfq | 21,417,366 | 128,988,707 | 3.10% |
| 2026-03-09 | 5.80 | 5.85 | 5.69 | 5.81 | 5.81 | qfq | 16,429,077 | 94,617,166 | -1.53% |
| 2026-03-06 | 5.87 | 5.95 | 5.76 | 5.90 | 5.90 | qfq | 15,756,178 | 92,470,587 | 1.72% |
| 2026-03-05 | 5.87 | 5.91 | 5.74 | 5.80 | 5.80 | qfq | 20,767,553 | 121,023,914 | 1.22% |
| 2026-03-04 | 5.67 | 5.88 | 5.61 | 5.73 | 5.73 | qfq | 23,540,490 | 135,907,497 | 0.35% |
| 2026-03-03 | 6.34 | 6.34 | 5.68 | 5.71 | 5.71 | qfq | 36,208,410 | 213,871,559 | -9.08% |
| 2026-03-02 | 6.30 | 6.42 | 6.20 | 6.28 | 6.28 | qfq | 27,876,159 | 175,424,972 | -1.41% |
| 2026-02-27 | 6.30 | 6.57 | 6.28 | 6.37 | 6.37 | qfq | 30,305,875 | 194,860,432 | 0.47% |
| 2026-02-26 | 6.23 | 6.39 | 6.16 | 6.34 | 6.34 | qfq | 26,138,579 | 164,144,121 | 0.79% |
| 2026-02-25 | 6.20 | 6.32 | 6.16 | 6.29 | 6.29 | qfq | 27,554,416 | 172,279,968 | 1.78% |
| 2026-02-24 | 6.08 | 6.18 | 6.01 | 6.18 | 6.18 | qfq | 19,088,794 | 116,870,127 | 2.66% |
| 2026-02-13 | 6.09 | 6.14 | 6.01 | 6.02 | 6.02 | qfq | 14,757,674 | 89,677,180 | -1.15% |
| 2026-02-12 | 6.05 | 6.16 | 6.01 | 6.09 | 6.09 | qfq | 16,840,442 | 102,653,554 | 0.33% |
| 2026-02-11 | 6.15 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 23,954,348 | 147,155,626 | -1.30% |
| 2026-02-10 | 6.48 | 6.48 | 6.02 | 6.15 | 6.15 | qfq | 32,321,892 | 198,783,955 | -3.15% |
| 2026-02-09 | 6.39 | 6.48 | 6.30 | 6.35 | 6.35 | qfq | 28,487,625 | 181,825,273 | 2.25% |
| 2026-02-06 | 6.25 | 6.39 | 6.20 | 6.21 | 6.21 | qfq | 24,834,959 | 155,664,187 | 0.16% |
| 2026-02-05 | 6.30 | 6.36 | 6.17 | 6.20 | 6.20 | qfq | 26,247,268 | 163,931,575 | -2.36% |
| 2026-02-04 | 6.48 | 6.59 | 6.29 | 6.35 | 6.35 | qfq | 32,088,327 | 205,747,724 | -1.85% |
| 2026-02-03 | 6.39 | 6.58 | 6.27 | 6.47 | 6.47 | qfq | 34,834,373 | 224,241,508 | 2.86% |
| 2026-02-02 | 6.42 | 6.54 | 6.23 | 6.29 | 6.29 | qfq | 34,030,906 | 216,679,842 | -1.56% |
| 2026-01-30 | 6.71 | 6.78 | 6.21 | 6.39 | 6.39 | qfq | 67,480,736 | 435,967,123 | -10.88% |
| 2026-01-29 | 7.30 | 7.77 | 7.13 | 7.17 | 7.17 | qfq | 50,983,842 | 375,213,181 | -2.32% |
| 2026-01-28 | 7.55 | 7.58 | 7.15 | 7.34 | 7.34 | qfq | 46,534,915 | 340,890,343 | -2.78% |
| 2026-01-27 | 7.35 | 7.88 | 7.34 | 7.55 | 7.55 | qfq | 61,672,274 | 469,028,018 | -1.05% |
| 2026-01-26 | 7.60 | 8.45 | 7.50 | 7.63 | 7.63 | qfq | 96,644,936 | 760,718,832 | 1.46% |
| 2026-01-23 | 7.13 | 7.93 | 7.00 | 7.52 | 7.52 | qfq | 75,500,928 | 561,674,174 | 6.67% |
| 2026-01-22 | 6.90 | 7.27 | 6.81 | 7.05 | 7.05 | qfq | 50,257,218 | 354,988,162 | 2.47% |
| 2026-01-21 | 7.00 | 7.14 | 6.84 | 6.88 | 6.88 | qfq | 37,250,989 | 259,914,488 | -1.85% |
| 2026-01-20 | 7.60 | 7.65 | 6.90 | 7.01 | 7.01 | qfq | 69,525,699 | 498,438,858 | -6.16% |
| 2026-01-19 | 8.23 | 8.30 | 7.44 | 7.47 | 7.47 | qfq | 79,356,110 | 608,409,733 | -12.32% |
| 2026-01-16 | 8.25 | 9.06 | 8.13 | 8.52 | 8.52 | qfq | 75,382,255 | 639,290,878 | 6.10% |
| 2026-01-15 | 8.03 | 8.28 | 7.76 | 8.03 | 8.03 | qfq | 62,685,966 | 501,825,952 | -4.63% |
| 2026-01-14 | 7.83 | 9.33 | 7.75 | 8.42 | 8.42 | qfq | 106,485,797 | 927,916,994 | 7.26% |
| 2026-01-13 | 7.87 | 8.15 | 7.24 | 7.85 | 7.85 | qfq | 113,219,825 | 868,790,655 | -0.13% |
| 2026-01-12 | 6.85 | 7.86 | 6.70 | 7.86 | 7.86 | qfq | 139,492,538 | 1,056,575,811 | 20.00% |
| 2026-01-09 | 6.29 | 6.84 | 6.13 | 6.55 | 6.55 | qfq | 90,633,565 | 594,530,493 | 7.20% |
| 2026-01-08 | 5.79 | 6.18 | 5.73 | 6.11 | 6.11 | qfq | 70,596,690 | 423,927,547 | 4.62% |
| 2026-01-07 | 5.35 | 5.97 | 5.26 | 5.84 | 5.84 | qfq | 74,646,649 | 420,974,404 | 8.96% |
| 2026-01-06 | 5.40 | 5.42 | 5.26 | 5.36 | 5.36 | qfq | 47,537,463 | 253,841,653 | -4.11% |
| 2026-01-05 | 5.73 | 5.73 | 5.50 | 5.59 | 5.59 | qfq | 39,051,955 | 218,664,930 | 0.00% |
| 2025-12-31 | 5.54 | 5.72 | 5.41 | 5.59 | 5.59 | qfq | 37,599,310 | 208,658,280 | 0.90% |
| 2025-12-30 | 5.71 | 5.79 | 5.52 | 5.54 | 5.54 | qfq | 46,044,019 | 258,214,421 | -3.82% |
| 2025-12-29 | 5.68 | 6.25 | 5.62 | 5.76 | 5.76 | qfq | 66,754,051 | 392,521,570 | 1.77% |
| 2025-12-26 | 5.41 | 5.75 | 5.41 | 5.66 | 5.66 | qfq | 61,200,765 | 342,653,478 | 3.47% |
| 2025-12-25 | 5.23 | 5.56 | 5.23 | 5.47 | 5.47 | qfq | 45,528,090 | 247,451,531 | 3.60% |
| 2025-12-24 | 5.17 | 5.38 | 5.12 | 5.28 | 5.28 | qfq | 38,314,701 | 201,796,245 | 1.73% |
| 2025-12-23 | 5.47 | 5.53 | 5.15 | 5.19 | 5.19 | qfq | 43,655,514 | 229,253,600 | -3.53% |
| 2025-12-22 | 5.56 | 5.88 | 5.38 | 5.38 | 5.38 | qfq | 69,641,737 | 387,022,252 | -0.55% |
| 2025-12-19 | 5.16 | 5.53 | 5.09 | 5.41 | 5.41 | qfq | 64,669,622 | 346,421,970 | 5.66% |
| 2025-12-18 | 4.79 | 5.30 | 4.73 | 5.12 | 5.12 | qfq | 59,263,086 | 301,174,955 | 4.92% |
| 2025-12-17 | 5.03 | 5.14 | 4.82 | 4.88 | 4.88 | qfq | 52,515,519 | 259,643,155 | -2.79% |
| 2025-12-16 | 5.00 | 5.16 | 4.97 | 5.02 | 5.02 | qfq | 53,364,466 | 269,127,524 | -2.52% |
| 2025-12-15 | 5.02 | 5.35 | 4.95 | 5.15 | 5.15 | qfq | 90,013,751 | 460,616,764 | 1.98% |
| 2025-12-12 | 5.17 | 5.40 | 4.93 | 5.05 | 5.05 | qfq | 129,369,094 | 661,772,504 | 2.23% |
| 2025-12-11 | 4.11 | 4.94 | 4.10 | 4.94 | 4.94 | qfq | 97,331,134 | 455,590,464 | 19.90% |
| 2025-12-10 | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | qfq | 7,655,065 | 31,488,392 | -0.48% |
| 2025-12-09 | 4.17 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 8,194,916 | 34,160,269 | -1.19% |
| 2025-12-08 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | qfq | 9,866,400 | 41,324,347 | 1.21% |
| 2025-12-05 | 4.08 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 9,247,921 | 38,051,520 | 1.72% |
| 2025-12-04 | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | qfq | 9,977,632 | 40,752,965 | -1.45% |
| 2025-12-03 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 9,035,075 | 37,344,862 | -0.96% |
| 2025-12-02 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | qfq | 7,788,282 | 32,457,994 | -0.95% |
| 2025-12-01 | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 13,290,147 | 55,781,049 | 1.45% |
| 2025-11-28 | 4.11 | 4.15 | 4.10 | 4.15 | 4.15 | qfq | 9,643,928 | 39,797,620 | 0.48% |
| 2025-11-27 | 4.11 | 4.16 | 4.10 | 4.13 | 4.13 | qfq | 11,587,928 | 47,782,916 | 0.98% |
| 2025-11-26 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 11,706,093 | 48,154,895 | -0.97% |
| 2025-11-25 | 4.13 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 14,400,759 | 59,362,293 | 0.49% |
| 2025-11-24 | 4.15 | 4.19 | 4.06 | 4.11 | 4.11 | qfq | 16,894,235 | 69,482,788 | -0.24% |
| 2025-11-21 | 4.45 | 4.45 | 4.12 | 4.12 | 4.12 | qfq | 30,116,550 | 127,806,604 | -7.62% |
| 2025-11-20 | 4.46 | 4.49 | 4.43 | 4.46 | 4.46 | qfq | 9,681,797 | 43,272,906 | 0.00% |
| 2025-11-19 | 4.53 | 4.55 | 4.44 | 4.46 | 4.46 | qfq | 13,041,886 | 58,394,986 | -1.33% |
| 2025-11-18 | 4.64 | 4.66 | 4.49 | 4.52 | 4.52 | qfq | 13,628,365 | 61,838,994 | -3.00% |
| 2025-11-17 | 4.68 | 4.71 | 4.63 | 4.66 | 4.66 | qfq | 9,838,758 | 45,891,320 | -0.64% |
| 2025-11-14 | 4.77 | 4.82 | 4.69 | 4.69 | 4.69 | qfq | 12,838,266 | 60,972,088 | -2.09% |
| 2025-11-13 | 4.68 | 4.82 | 4.66 | 4.79 | 4.79 | qfq | 20,932,907 | 99,724,685 | 2.13% |
| 2025-11-12 | 4.68 | 4.70 | 4.62 | 4.69 | 4.69 | qfq | 13,092,645 | 61,000,050 | 0.00% |
| 2025-11-11 | 4.70 | 4.70 | 4.64 | 4.69 | 4.69 | qfq | 12,440,233 | 58,077,349 | 0.64% |
| 2025-11-10 | 4.62 | 4.69 | 4.57 | 4.66 | 4.66 | qfq | 16,597,097 | 76,967,702 | 1.30% |
| 2025-11-07 | 4.49 | 4.64 | 4.46 | 4.60 | 4.60 | qfq | 21,642,266 | 98,991,243 | 2.00% |
| 2025-11-06 | 4.49 | 4.51 | 4.45 | 4.51 | 4.51 | qfq | 11,246,022 | 50,268,528 | 0.45% |
| 2025-11-05 | 4.42 | 4.51 | 4.41 | 4.49 | 4.49 | qfq | 11,631,072 | 52,022,338 | 0.90% |
| 2025-11-04 | 4.45 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 12,079,001 | 53,792,799 | -0.45% |
| 2025-11-03 | 4.48 | 4.49 | 4.39 | 4.47 | 4.47 | qfq | 17,047,356 | 75,527,347 | 0.00% |
| 2025-10-31 | 4.51 | 4.53 | 4.44 | 4.47 | 4.47 | qfq | 18,693,549 | 83,537,287 | -1.54% |
| 2025-10-30 | 4.51 | 4.59 | 4.46 | 4.54 | 4.54 | qfq | 14,596,967 | 66,038,425 | 0.44% |
| 2025-10-29 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | qfq | 12,113,320 | 54,683,531 | -0.44% |
| 2025-10-28 | 4.54 | 4.59 | 4.49 | 4.54 | 4.54 | qfq | 13,725,550 | 62,309,658 | 0.22% |
| 2025-10-27 | 4.51 | 4.56 | 4.48 | 4.53 | 4.53 | qfq | 16,141,781 | 73,018,865 | 0.44% |
| 2025-10-24 | 4.55 | 4.64 | 4.49 | 4.51 | 4.51 | qfq | 13,717,111 | 62,184,590 | -0.88% |
| 2025-10-23 | 4.55 | 4.57 | 4.47 | 4.55 | 4.55 | qfq | 14,265,860 | 64,464,118 | -0.22% |
| 2025-10-22 | 4.66 | 4.67 | 4.55 | 4.56 | 4.56 | qfq | 22,611,949 | 103,943,723 | -1.51% |
| 2025-10-21 | 4.35 | 4.77 | 4.34 | 4.63 | 4.63 | qfq | 40,781,766 | 186,959,134 | 6.44% |
| 2025-10-20 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | qfq | 10,190,592 | 44,228,844 | 1.16% |
| 2025-10-17 | 4.43 | 4.46 | 4.29 | 4.30 | 4.30 | qfq | 12,792,529 | 55,924,961 | -2.93% |
| 2025-10-16 | 4.50 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 10,865,580 | 48,211,301 | -1.56% |
| 2025-10-15 | 4.52 | 4.55 | 4.45 | 4.50 | 4.50 | qfq | 18,007,701 | 80,869,108 | -0.22% |
| 2025-10-14 | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | qfq | 14,230,567 | 64,334,389 | 0.00% |
| 2025-10-13 | 4.44 | 4.52 | 4.37 | 4.51 | 4.51 | qfq | 18,050,206 | 80,627,319 | 0.22% |
| 2025-10-10 | 4.38 | 4.52 | 4.37 | 4.50 | 4.50 | qfq | 21,999,218 | 98,555,723 | 2.51% |
| 2025-10-09 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | qfq | 12,273,716 | 53,289,979 | 2.57% |
| 2025-09-30 | 4.33 | 4.36 | 4.28 | 4.28 | 4.28 | qfq | 8,795,526 | 37,999,979 | -1.15% |
| 2025-09-29 | 4.25 | 4.33 | 4.22 | 4.33 | 4.33 | qfq | 10,849,126 | 46,479,667 | 1.64% |
| 2025-09-26 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | qfq | 7,889,960 | 33,520,604 | 0.24% |
| 2025-09-25 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | qfq | 9,124,919 | 39,158,538 | -2.07% |
| 2025-09-24 | 4.18 | 4.35 | 4.16 | 4.34 | 4.34 | qfq | 11,372,553 | 48,606,638 | 3.83% |
| 2025-09-23 | 4.23 | 4.25 | 4.09 | 4.18 | 4.18 | qfq | 11,984,252 | 49,866,914 | -1.88% |
| 2025-09-22 | 4.29 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 8,101,925 | 34,506,775 | -0.70% |
| 2025-09-19 | 4.40 | 4.43 | 4.29 | 4.29 | 4.29 | qfq | 12,902,322 | 56,017,881 | -2.50% |
| 2025-09-18 | 4.44 | 4.57 | 4.34 | 4.40 | 4.40 | qfq | 17,476,440 | 78,045,648 | -1.35% |
| 2025-09-17 | 4.40 | 4.51 | 4.36 | 4.46 | 4.46 | qfq | 13,591,600 | 60,426,065 | 1.36% |
| 2025-09-16 | 4.37 | 4.42 | 4.34 | 4.40 | 4.40 | qfq | 8,006,616 | 35,058,263 | 0.23% |
| 2025-09-15 | 4.43 | 4.44 | 4.36 | 4.39 | 4.39 | qfq | 8,313,341 | 36,454,672 | -0.68% |
| 2025-09-12 | 4.40 | 4.49 | 4.38 | 4.42 | 4.42 | qfq | 10,207,945 | 45,126,136 | 0.45% |
| 2025-09-11 | 4.38 | 4.42 | 4.28 | 4.40 | 4.40 | qfq | 10,426,543 | 45,289,044 | 0.69% |
| 2025-09-10 | 4.37 | 4.40 | 4.33 | 4.37 | 4.37 | qfq | 8,159,264 | 35,628,982 | 0.00% |
| 2025-09-09 | 4.45 | 4.47 | 4.32 | 4.37 | 4.37 | qfq | 12,686,707 | 55,563,826 | -1.80% |
| 2025-09-08 | 4.27 | 4.49 | 4.27 | 4.45 | 4.45 | qfq | 15,512,374 | 68,116,409 | 3.49% |
| 2025-09-05 | 4.25 | 4.32 | 4.21 | 4.30 | 4.30 | qfq | 11,999,583 | 51,272,116 | 1.42% |
| 2025-09-04 | 4.23 | 4.31 | 4.18 | 4.24 | 4.24 | qfq | 11,923,093 | 50,754,435 | -0.24% |
| 2025-09-03 | 4.39 | 4.40 | 4.24 | 4.25 | 4.25 | qfq | 15,822,801 | 68,298,837 | -3.41% |
| 2025-09-02 | 4.52 | 4.52 | 4.36 | 4.40 | 4.40 | qfq | 18,029,006 | 79,622,450 | -2.65% |
| 2025-09-01 | 4.49 | 4.56 | 4.44 | 4.52 | 4.52 | qfq | 15,892,441 | 71,393,376 | 0.89% |
| 2025-08-29 | 4.56 | 4.65 | 4.47 | 4.48 | 4.48 | qfq | 18,975,493 | 86,409,987 | -1.32% |
| 2025-08-28 | 4.50 | 4.59 | 4.38 | 4.54 | 4.54 | qfq | 23,827,082 | 106,858,648 | 2.02% |
| 2025-08-27 | 4.57 | 4.59 | 4.43 | 4.45 | 4.45 | qfq | 17,776,424 | 80,372,562 | -2.63% |
| 2025-08-26 | 4.49 | 4.61 | 4.46 | 4.57 | 4.57 | qfq | 19,165,041 | 87,443,588 | 1.33% |
| 2025-08-25 | 4.53 | 4.61 | 4.48 | 4.51 | 4.51 | qfq | 20,816,613 | 94,636,143 | 0.22% |
| 2025-08-22 | 4.47 | 4.52 | 4.44 | 4.50 | 4.50 | qfq | 13,803,465 | 61,834,196 | 0.22% |
| 2025-08-21 | 4.47 | 4.52 | 4.46 | 4.49 | 4.49 | qfq | 13,452,199 | 60,381,947 | 0.00% |
| 2025-08-20 | 4.43 | 4.49 | 4.41 | 4.49 | 4.49 | qfq | 13,588,549 | 60,517,352 | 0.90% |
| 2025-08-19 | 4.44 | 4.50 | 4.42 | 4.45 | 4.45 | qfq | 14,753,618 | 65,700,314 | -0.22% |
| 2025-08-18 | 4.39 | 4.53 | 4.36 | 4.46 | 4.46 | qfq | 19,848,105 | 88,202,982 | 2.53% |
| 2025-08-15 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 13,467,567 | 58,175,059 | 2.59% |
| 2025-08-14 | 4.38 | 4.39 | 4.23 | 4.24 | 4.24 | qfq | 13,154,151 | 56,590,017 | -3.20% |
| 2025-08-13 | 4.39 | 4.39 | 4.35 | 4.38 | 4.38 | qfq | 9,403,106 | 41,105,016 | 0.23% |
| 2025-08-12 | 4.43 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 12,092,615 | 52,991,527 | -1.13% |
| 2025-08-11 | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | qfq | 13,285,993 | 58,500,258 | 1.61% |
| 2025-08-08 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | qfq | 12,984,146 | 56,270,924 | 0.23% |
| 2025-08-07 | 4.35 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 11,416,795 | 49,464,521 | -0.23% |
| 2025-08-06 | 4.34 | 4.36 | 4.30 | 4.35 | 4.35 | qfq | 11,302,104 | 49,029,539 | 0.46% |
| 2025-08-05 | 4.30 | 4.35 | 4.27 | 4.33 | 4.33 | qfq | 16,331,807 | 70,537,663 | 0.70% |
| 2025-08-04 | 4.25 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 13,796,015 | 58,827,948 | 1.65% |
| 2025-08-01 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | qfq | 14,206,755 | 60,423,088 | 0.95% |
| 2025-07-31 | 4.33 | 4.33 | 4.18 | 4.19 | 4.19 | qfq | 16,228,034 | 68,828,451 | -3.01% |
| 2025-07-30 | 4.31 | 4.34 | 4.27 | 4.32 | 4.32 | qfq | 16,584,949 | 71,422,924 | 0.00% |
| 2025-07-29 | 4.32 | 4.36 | 4.29 | 4.32 | 4.32 | qfq | 13,102,489 | 56,581,107 | -0.23% |
| 2025-07-28 | 4.26 | 4.36 | 4.23 | 4.33 | 4.33 | qfq | 17,591,999 | 75,527,407 | 1.41% |
| 2025-07-25 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | qfq | 19,144,072 | 82,505,650 | -2.06% |
| 2025-07-24 | 4.32 | 4.36 | 4.26 | 4.36 | 4.36 | qfq | 15,565,807 | 67,314,262 | 1.63% |
| 2025-07-23 | 4.42 | 4.45 | 4.28 | 4.29 | 4.29 | qfq | 22,768,178 | 98,937,535 | -2.28% |
| 2025-07-22 | 4.29 | 4.40 | 4.25 | 4.39 | 4.39 | qfq | 26,035,432 | 112,645,037 | 2.57% |
| 2025-07-21 | 4.15 | 4.28 | 4.12 | 4.28 | 4.28 | qfq | 20,219,370 | 85,864,141 | 3.88% |
| 2025-07-18 | 4.12 | 4.13 | 4.09 | 4.12 | 4.12 | qfq | 8,064,165 | 33,157,601 | 0.24% |
| 2025-07-17 | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 7,556,607 | 30,961,452 | 0.00% |
| 2025-07-16 | 4.12 | 4.14 | 4.09 | 4.11 | 4.11 | qfq | 8,791,873 | 36,129,880 | -0.24% |
| 2025-07-15 | 4.16 | 4.20 | 4.11 | 4.12 | 4.12 | qfq | 12,987,037 | 53,767,371 | -1.90% |
| 2025-07-14 | 4.23 | 4.23 | 4.17 | 4.20 | 4.20 | qfq | 8,992,185 | 37,723,752 | 0.72% |
| 2025-07-11 | 4.18 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 10,269,228 | 42,760,989 | -0.24% |
| 2025-07-10 | 4.14 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 8,881,278 | 36,938,985 | 0.48% |
| 2025-07-09 | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | qfq | 9,575,046 | 39,978,905 | -0.48% |
| 2025-07-08 | 4.15 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 12,155,678 | 50,629,320 | 1.21% |
| 2025-07-07 | 4.07 | 4.14 | 4.06 | 4.13 | 4.13 | qfq | 7,881,525 | 32,401,886 | 1.23% |
| 2025-07-04 | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 10,429,382 | 42,795,546 | -1.69% |
| 2025-07-03 | 4.15 | 4.21 | 4.13 | 4.15 | 4.15 | qfq | 10,230,299 | 42,494,706 | -0.24% |
| 2025-07-02 | 4.17 | 4.17 | 4.12 | 4.16 | 4.16 | qfq | 9,149,518 | 37,931,209 | -0.24% |
| 2025-07-01 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 10,759,620 | 44,698,372 | -0.24% |
| 2025-06-30 | 4.09 | 4.26 | 4.08 | 4.18 | 4.18 | qfq | 17,651,205 | 73,726,198 | 2.70% |
| 2025-06-27 | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | qfq | 7,609,930 | 31,105,121 | -0.25% |
| 2025-06-26 | 4.05 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 13,544,753 | 55,651,864 | 0.00% |
| 2025-06-25 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | qfq | 10,558,950 | 42,827,391 | 1.24% |
| 2025-06-24 | 3.98 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 9,273,723 | 37,248,787 | 1.26% |
| 2025-06-23 | 3.91 | 3.99 | 3.88 | 3.98 | 3.98 | qfq | 8,686,551 | 34,232,577 | 1.79% |
| 2025-06-20 | 3.98 | 3.99 | 3.90 | 3.91 | 3.91 | qfq | 5,013,757 | 19,709,420 | -1.01% |
| 2025-06-19 | 4.01 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 7,147,835 | 28,418,524 | -1.74% |
| 2025-06-18 | 4.09 | 4.13 | 3.99 | 4.02 | 4.02 | qfq | 10,325,187 | 41,593,496 | -2.43% |
| 2025-06-17 | 4.03 | 4.15 | 4.03 | 4.12 | 4.12 | qfq | 10,967,581 | 45,015,409 | 2.23% |
| 2025-06-16 | 4.00 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 7,321,574 | 29,633,603 | 1.77% |
| 2025-06-13 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | qfq | 6,800,564 | 27,060,184 | -1.49% |
| 2025-06-12 | 4.08 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 5,888,723 | 23,787,464 | -1.23% |
| 2025-06-11 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | qfq | 4,986,318 | 20,303,137 | 0.49% |
| 2025-06-10 | 4.05 | 4.11 | 4.02 | 4.05 | 4.05 | qfq | 9,126,288 | 37,049,514 | -0.49% |
| 2025-06-09 | 3.98 | 4.09 | 3.96 | 4.07 | 4.07 | qfq | 7,857,815 | 31,715,863 | 2.26% |
| 2025-06-06 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | qfq | 4,666,307 | 18,508,981 | 1.02% |
| 2025-06-05 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | qfq | 4,356,117 | 17,216,646 | -0.51% |
| 2025-06-04 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 4,581,720 | 18,031,815 | 1.28% |
| 2025-06-03 | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | qfq | 3,873,701 | 15,149,847 | -0.26% |
| 2025-05-30 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | qfq | 5,387,143 | 21,056,641 | -1.26% |
| 2025-05-29 | 3.92 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 7,824,763 | 30,843,441 | 0.51% |
| 2025-05-28 | 3.88 | 4.05 | 3.88 | 3.95 | 3.95 | qfq | 13,101,969 | 51,886,683 | 1.54% |
| 2025-05-27 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 5,356,713 | 20,680,763 | 0.52% |
| 2025-05-26 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 5,880,147 | 22,628,242 | 2.38% |
| 2025-05-23 | 3.82 | 3.89 | 3.78 | 3.78 | 3.78 | qfq | 5,396,345 | 20,664,042 | -0.26% |
| 2025-05-22 | 3.87 | 3.89 | 3.79 | 3.79 | 3.79 | qfq | 4,170,270 | 15,991,824 | -1.81% |
| 2025-05-21 | 3.89 | 3.91 | 3.85 | 3.86 | 3.86 | qfq | 4,451,506 | 17,234,185 | -1.03% |
| 2025-05-20 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 5,289,809 | 20,501,732 | 1.04% |
| 2025-05-19 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 4,703,122 | 18,104,789 | 1.85% |
| 2025-05-16 | 3.80 | 3.85 | 3.79 | 3.79 | 3.79 | qfq | 3,032,940 | 11,582,265 | -0.79% |
| 2025-05-15 | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | qfq | 3,489,742 | 13,287,717 | 0.00% |
| 2025-05-14 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 4,350,119 | 16,588,212 | 0.00% |
| 2025-05-13 | 3.92 | 3.94 | 3.81 | 3.82 | 3.82 | qfq | 5,882,570 | 22,677,084 | -1.55% |
| 2025-05-12 | 3.83 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 6,675,498 | 25,767,230 | 1.57% |
| 2025-05-09 | 3.83 | 3.89 | 3.81 | 3.82 | 3.82 | qfq | 8,216,891 | 31,603,053 | -0.78% |
| 2025-05-08 | 3.84 | 3.88 | 3.79 | 3.85 | 3.85 | qfq | 6,655,109 | 25,599,032 | 0.26% |
| 2025-05-07 | 3.79 | 3.93 | 3.73 | 3.84 | 3.84 | qfq | 12,291,406 | 47,047,130 | 1.86% |
| 2025-05-06 | 3.58 | 3.79 | 3.58 | 3.77 | 3.77 | qfq | 8,327,845 | 31,042,862 | 5.31% |
| 2025-04-30 | 3.58 | 3.64 | 3.56 | 3.58 | 3.58 | qfq | 4,160,762 | 14,982,444 | 0.00% |
| 2025-04-29 | 3.48 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 6,560,430 | 23,383,088 | 4.07% |
| 2025-04-28 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | qfq | 3,243,388 | 11,254,998 | -2.55% |
| 2025-04-25 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | qfq | 2,561,019 | 9,081,314 | -0.56% |
| 2025-04-24 | 3.60 | 3.61 | 3.52 | 3.55 | 3.55 | qfq | 2,963,434 | 10,541,567 | -0.84% |
| 2025-04-23 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | qfq | 2,789,916 | 9,992,456 | 0.28% |
| 2025-04-22 | 3.51 | 3.60 | 3.50 | 3.57 | 3.57 | qfq | 4,932,229 | 17,526,303 | 2.29% |
| 2025-04-21 | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | qfq | 2,250,162 | 7,869,596 | -0.29% |
| 2025-04-18 | 3.46 | 3.53 | 3.44 | 3.50 | 3.50 | qfq | 2,654,613 | 9,234,763 | 0.29% |
| 2025-04-17 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | qfq | 3,100,101 | 10,744,446 | 2.05% |
| 2025-04-16 | 3.46 | 3.48 | 3.37 | 3.42 | 3.42 | qfq | 3,383,601 | 11,563,889 | -1.44% |
| 2025-04-15 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | qfq | 3,430,445 | 11,878,678 | -0.86% |
| 2025-04-14 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | qfq | 4,213,366 | 14,641,736 | 1.74% |
| 2025-04-11 | 3.42 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 4,852,376 | 16,738,932 | 0.58% |
| 2025-04-10 | 3.47 | 3.54 | 3.42 | 3.42 | 3.42 | qfq | 5,882,922 | 20,497,069 | -0.29% |
| 2025-04-09 | 3.30 | 3.44 | 3.19 | 3.43 | 3.43 | qfq | 6,971,532 | 23,364,805 | 2.69% |
| 2025-04-08 | 3.19 | 3.37 | 3.19 | 3.34 | 3.34 | qfq | 6,135,506 | 20,328,223 | 4.38% |
| 2025-04-07 | 3.63 | 3.63 | 3.15 | 3.20 | 3.20 | qfq | 9,863,336 | 32,919,243 | -13.98% |
| 2025-04-03 | 3.70 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 5,255,609 | 19,491,949 | 0.27% |
| 2025-04-02 | 3.86 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 7,243,839 | 27,271,613 | 0.00% |
| 2025-04-01 | 3.65 | 3.74 | 3.64 | 3.71 | 3.71 | qfq | 5,155,424 | 19,108,896 | 2.49% |
| 2025-03-31 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | qfq | 4,840,932 | 17,743,448 | -3.21% |
| 2025-03-28 | 3.80 | 3.81 | 3.72 | 3.74 | 3.74 | qfq | 4,711,022 | 17,691,483 | -1.84% |
| 2025-03-27 | 3.88 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 6,407,699 | 24,527,956 | -2.06% |
| 2025-03-26 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | qfq | 5,386,294 | 20,855,533 | 1.57% |
| 2025-03-25 | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 4,909,387 | 18,779,753 | 0.79% |
| 2025-03-24 | 3.90 | 3.91 | 3.75 | 3.80 | 3.80 | qfq | 6,139,824 | 23,407,402 | -2.31% |
| 2025-03-21 | 3.95 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 5,345,988 | 20,962,910 | -1.02% |
| 2025-03-20 | 3.90 | 3.96 | 3.90 | 3.93 | 3.93 | qfq | 4,978,023 | 19,609,645 | 0.51% |
| 2025-03-19 | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | qfq | 4,988,774 | 19,570,676 | 0.00% |
| 2025-03-18 | 3.86 | 3.97 | 3.86 | 3.91 | 3.91 | qfq | 7,460,963 | 29,131,473 | 1.03% |
| 2025-03-17 | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | qfq | 6,265,804 | 24,256,855 | 0.52% |
| 2025-03-14 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 5,380,339 | 20,554,111 | 1.32% |
| 2025-03-13 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | qfq | 3,613,462 | 13,682,474 | -0.26% |
| 2025-03-12 | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | qfq | 4,029,981 | 15,358,057 | -0.26% |
| 2025-03-11 | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 4,737,214 | 17,916,377 | 1.33% |
| 2025-03-10 | 3.76 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 4,077,539 | 15,338,938 | 0.27% |
| 2025-03-07 | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 3,859,958 | 14,625,288 | -1.31% |
| 2025-03-06 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | qfq | 4,038,354 | 15,313,382 | 0.79% |
| 2025-03-05 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | qfq | 3,846,141 | 14,577,812 | -1.05% |
| 2025-03-04 | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | qfq | 2,478,161 | 9,466,724 | 0.00% |
| 2025-03-03 | 3.80 | 3.84 | 3.77 | 3.82 | 3.82 | qfq | 3,762,416 | 14,351,914 | 1.60% |
| 2025-02-28 | 3.84 | 3.87 | 3.76 | 3.76 | 3.76 | qfq | 4,688,926 | 17,862,906 | -2.34% |
| 2025-02-27 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 4,899,270 | 18,863,173 | -0.26% |
| 2025-02-26 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | qfq | 5,281,987 | 20,376,002 | 1.05% |
| 2025-02-25 | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | qfq | 3,387,879 | 13,047,701 | -1.29% |
| 2025-02-24 | 3.83 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 5,216,795 | 20,157,939 | 1.04% |
| 2025-02-21 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 5,371,405 | 20,493,630 | -0.26% |
| 2025-02-20 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 3,859,081 | 14,759,086 | -0.26% |
| 2025-02-19 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 4,388,968 | 16,708,813 | 1.85% |
| 2025-02-18 | 3.82 | 3.85 | 3.76 | 3.78 | 3.78 | qfq | 5,179,438 | 19,740,448 | -0.79% |
| 2025-02-17 | 3.81 | 3.83 | 3.77 | 3.81 | 3.81 | qfq | 4,787,137 | 18,208,191 | 0.00% |
| 2025-02-14 | 3.81 | 3.84 | 3.80 | 3.81 | 3.81 | qfq | 2,855,063 | 10,897,352 | 0.00% |
| 2025-02-13 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 2,757,669 | 10,568,180 | -0.52% |
| 2025-02-12 | 3.84 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 3,798,273 | 14,579,904 | -0.26% |
| 2025-02-11 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | qfq | 4,194,691 | 16,066,001 | -0.78% |
| 2025-02-10 | 3.85 | 3.88 | 3.84 | 3.87 | 3.87 | qfq | 4,702,319 | 18,150,538 | 0.78% |
| 2025-02-07 | 3.80 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 4,635,384 | 17,842,348 | 1.05% |
| 2025-02-06 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 3,764,503 | 14,162,255 | 1.60% |
| 2025-02-05 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 3,015,744 | 11,296,126 | 0.27% |
| 2025-01-27 | 3.69 | 3.82 | 3.68 | 3.73 | 3.73 | qfq | 4,792,074 | 17,999,173 | 0.81% |
| 2025-01-24 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | qfq | 3,187,480 | 11,771,520 | 0.27% |
| 2025-01-23 | 3.70 | 3.78 | 3.69 | 3.69 | 3.69 | qfq | 3,335,245 | 12,439,531 | 0.54% |
| 2025-01-22 | 3.66 | 3.74 | 3.66 | 3.67 | 3.67 | qfq | 2,922,831 | 10,774,013 | -0.27% |
| 2025-01-21 | 3.72 | 3.75 | 3.67 | 3.68 | 3.68 | qfq | 2,569,747 | 9,485,925 | -0.54% |
| 2025-01-20 | 3.68 | 3.74 | 3.66 | 3.70 | 3.70 | qfq | 2,705,734 | 10,039,524 | 0.27% |
| 2025-01-17 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | qfq | 2,138,290 | 7,878,215 | 0.27% |
| 2025-01-16 | 3.66 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 2,899,943 | 10,747,484 | 0.27% |
| 2025-01-15 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | qfq | 2,776,321 | 10,151,770 | 0.27% |
| 2025-01-14 | 3.54 | 3.67 | 3.54 | 3.66 | 3.66 | qfq | 3,586,076 | 13,025,217 | 3.10% |
| 2025-01-13 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 3,074,389 | 10,919,005 | -0.84% |
| 2025-01-10 | 3.66 | 3.69 | 3.58 | 3.58 | 3.58 | qfq | 2,359,541 | 8,567,048 | -2.72% |
| 2025-01-09 | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | qfq | 2,134,075 | 7,856,837 | 0.55% |
| 2025-01-08 | 3.70 | 3.72 | 3.59 | 3.66 | 3.66 | qfq | 3,138,977 | 11,486,793 | -1.35% |
| 2025-01-07 | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | qfq | 2,524,778 | 9,290,700 | 1.37% |
| 2025-01-06 | 3.69 | 3.76 | 3.62 | 3.66 | 3.66 | qfq | 3,843,821 | 14,129,702 | -1.08% |
| 2025-01-03 | 3.83 | 3.87 | 3.69 | 3.70 | 3.70 | qfq | 3,924,787 | 14,831,751 | -3.65% |
| 2025-01-02 | 3.92 | 4.01 | 3.80 | 3.84 | 3.84 | qfq | 5,341,473 | 20,965,222 | -1.54% |
| 2024-12-31 | 4.00 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 3,760,789 | 14,846,973 | -2.01% |
| 2024-12-30 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | qfq | 3,554,994 | 14,193,041 | -1.73% |
| 2024-12-27 | 3.99 | 4.08 | 3.98 | 4.05 | 4.05 | qfq | 3,389,847 | 13,712,355 | 1.50% |
| 2024-12-26 | 3.97 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 3,382,284 | 13,536,184 | 0.25% |
| 2024-12-25 | 4.09 | 4.10 | 3.97 | 3.98 | 3.98 | qfq | 4,809,309 | 19,311,631 | -2.69% |
| 2024-12-24 | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | qfq | 3,809,886 | 15,550,393 | 0.00% |
| 2024-12-23 | 4.19 | 4.21 | 4.08 | 4.09 | 4.09 | qfq | 5,533,989 | 22,843,066 | -2.39% |
| 2024-12-20 | 4.21 | 4.23 | 4.16 | 4.19 | 4.19 | qfq | 2,776,050 | 11,635,617 | 0.24% |
| 2024-12-19 | 4.20 | 4.25 | 4.16 | 4.18 | 4.18 | qfq | 4,633,714 | 19,418,670 | -1.18% |
| 2024-12-18 | 4.19 | 4.34 | 4.14 | 4.23 | 4.23 | qfq | 7,189,876 | 30,689,136 | 1.68% |
| 2024-12-17 | 4.32 | 4.32 | 4.15 | 4.16 | 4.16 | qfq | 7,599,639 | 32,005,376 | -3.26% |
| 2024-12-16 | 4.30 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 3,740,935 | 16,129,355 | 0.00% |
| 2024-12-13 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | qfq | 7,401,800 | 32,126,015 | -2.71% |
| 2024-12-12 | 4.43 | 4.44 | 4.35 | 4.42 | 4.42 | qfq | 7,341,898 | 32,339,215 | 0.68% |
| 2024-12-11 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | qfq | 5,331,097 | 23,361,775 | 0.92% |
| 2024-12-10 | 4.56 | 4.58 | 4.33 | 4.35 | 4.35 | qfq | 8,911,427 | 39,355,684 | -0.68% |
| 2024-12-09 | 4.42 | 4.48 | 4.35 | 4.38 | 4.38 | qfq | 6,215,632 | 27,418,177 | -1.13% |
| 2024-12-06 | 4.32 | 4.44 | 4.32 | 4.43 | 4.43 | qfq | 9,938,204 | 43,651,774 | 2.55% |
| 2024-12-05 | 4.25 | 4.34 | 4.24 | 4.32 | 4.32 | qfq | 5,443,483 | 23,449,424 | 1.65% |
| 2024-12-04 | 4.36 | 4.36 | 4.24 | 4.25 | 4.25 | qfq | 6,284,165 | 27,020,552 | -2.52% |
| 2024-12-03 | 4.36 | 4.38 | 4.31 | 4.36 | 4.36 | qfq | 5,434,330 | 23,655,256 | 0.00% |
| 2024-12-02 | 4.28 | 4.37 | 4.26 | 4.36 | 4.36 | qfq | 7,690,895 | 33,394,895 | 2.59% |
| 2024-11-29 | 4.23 | 4.29 | 4.19 | 4.25 | 4.25 | qfq | 6,879,474 | 29,265,761 | 1.19% |
| 2024-11-28 | 4.21 | 4.28 | 4.18 | 4.20 | 4.20 | qfq | 6,059,441 | 25,640,015 | 0.48% |
| 2024-11-27 | 4.15 | 4.19 | 4.04 | 4.18 | 4.18 | qfq | 6,471,569 | 26,562,248 | 0.97% |
| 2024-11-26 | 4.20 | 4.25 | 4.13 | 4.14 | 4.14 | qfq | 6,462,484 | 26,986,287 | -1.43% |
| 2024-11-25 | 4.19 | 4.25 | 4.14 | 4.20 | 4.20 | qfq | 4,871,484 | 20,357,283 | 0.96% |
| 2024-11-22 | 4.26 | 4.37 | 4.15 | 4.16 | 4.16 | qfq | 9,629,542 | 41,135,452 | -2.35% |
| 2024-11-21 | 4.27 | 4.32 | 4.21 | 4.26 | 4.26 | qfq | 5,388,475 | 23,058,205 | -0.23% |
| 2024-11-20 | 4.20 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 6,471,828 | 27,510,226 | 1.18% |
| 2024-11-19 | 4.15 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 6,555,749 | 27,358,174 | 1.20% |
| 2024-11-18 | 4.17 | 4.26 | 4.10 | 4.17 | 4.17 | qfq | 8,380,270 | 35,111,885 | 0.00% |
| 2024-11-15 | 4.26 | 4.33 | 4.16 | 4.17 | 4.17 | qfq | 9,945,492 | 42,174,118 | -1.88% |
| 2024-11-14 | 4.38 | 4.42 | 4.24 | 4.25 | 4.25 | qfq | 9,810,508 | 42,279,109 | -3.41% |
| 2024-11-13 | 4.42 | 4.58 | 4.32 | 4.40 | 4.40 | qfq | 12,428,918 | 54,698,017 | -0.68% |
| 2024-11-12 | 4.64 | 4.67 | 4.40 | 4.43 | 4.43 | qfq | 18,655,348 | 84,456,130 | -4.73% |
| 2024-11-11 | 4.42 | 4.68 | 4.41 | 4.65 | 4.65 | qfq | 16,792,829 | 76,912,898 | 4.26% |
| 2024-11-08 | 4.48 | 4.61 | 4.38 | 4.46 | 4.46 | qfq | 18,036,186 | 80,917,773 | 0.68% |
| 2024-11-07 | 4.28 | 4.45 | 4.27 | 4.43 | 4.43 | qfq | 14,449,187 | 63,191,447 | 2.78% |
| 2024-11-06 | 4.30 | 4.46 | 4.26 | 4.31 | 4.31 | qfq | 16,439,197 | 71,392,327 | 0.23% |
| 2024-11-05 | 4.08 | 4.32 | 4.06 | 4.30 | 4.30 | qfq | 16,816,426 | 71,360,912 | 5.13% |
| 2024-11-04 | 4.03 | 4.16 | 3.99 | 4.09 | 4.09 | qfq | 11,358,155 | 46,263,155 | -0.24% |
| 2024-11-01 | 4.15 | 4.34 | 4.06 | 4.10 | 4.10 | qfq | 15,934,141 | 66,567,787 | -3.30% |
| 2024-10-31 | 4.20 | 4.37 | 4.13 | 4.24 | 4.24 | qfq | 20,507,498 | 87,407,857 | 3.92% |
| 2024-10-30 | 3.94 | 4.26 | 3.92 | 4.08 | 4.08 | qfq | 11,603,654 | 47,002,889 | 3.29% |
| 2024-10-29 | 4.08 | 4.11 | 3.95 | 3.95 | 3.95 | qfq | 8,545,937 | 34,254,744 | -3.19% |
| 2024-10-28 | 3.99 | 4.08 | 3.97 | 4.08 | 4.08 | qfq | 9,668,405 | 39,202,482 | 2.77% |
| 2024-10-25 | 3.86 | 3.98 | 3.86 | 3.97 | 3.97 | qfq | 8,495,000 | 33,537,021 | 2.85% |
| 2024-10-24 | 3.92 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 3,932,603 | 15,201,312 | -1.53% |
| 2024-10-23 | 3.89 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 7,152,105 | 28,112,546 | 0.51% |
| 2024-10-22 | 3.99 | 3.99 | 3.87 | 3.90 | 3.90 | qfq | 7,067,105 | 27,674,651 | -0.76% |
| 2024-10-21 | 3.90 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 11,011,906 | 43,440,023 | 1.55% |
| 2024-10-18 | 3.75 | 3.94 | 3.67 | 3.87 | 3.87 | qfq | 9,987,676 | 38,316,541 | 3.75% |
| 2024-10-17 | 3.79 | 3.84 | 3.73 | 3.73 | 3.73 | qfq | 4,734,536 | 17,926,250 | -1.58% |
| 2024-10-16 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | qfq | 5,099,079 | 19,404,698 | -0.79% |
| 2024-10-15 | 3.88 | 3.92 | 3.80 | 3.82 | 3.82 | qfq | 6,653,540 | 25,636,733 | -0.78% |
| 2024-10-14 | 3.80 | 3.89 | 3.76 | 3.85 | 3.85 | qfq | 7,454,736 | 28,613,461 | 0.79% |
| 2024-10-11 | 3.99 | 4.00 | 3.75 | 3.82 | 3.82 | qfq | 18,204,373 | 70,763,177 | -8.83% |
| 2024-10-10 | 3.85 | 4.57 | 3.78 | 4.19 | 4.19 | qfq | 32,998,592 | 138,765,737 | 9.69% |
| 2024-10-09 | 4.15 | 4.18 | 3.82 | 3.82 | 3.82 | qfq | 15,941,890 | 64,328,951 | -10.54% |
| 2024-10-08 | 4.54 | 4.59 | 4.04 | 4.27 | 4.27 | qfq | 29,815,251 | 128,479,679 | 9.21% |
| 2024-09-30 | 3.57 | 3.91 | 3.47 | 3.91 | 3.91 | qfq | 26,818,879 | 98,840,338 | 14.33% |
| 2024-09-27 | 3.31 | 3.43 | 3.30 | 3.42 | 3.42 | qfq | 8,808,063 | 29,615,194 | 3.95% |
| 2024-09-26 | 3.19 | 3.30 | 3.17 | 3.29 | 3.29 | qfq | 5,778,512 | 18,794,416 | 3.13% |
| 2024-09-25 | 3.12 | 3.24 | 3.12 | 3.19 | 3.19 | qfq | 7,655,232 | 24,513,886 | 2.90% |
| 2024-09-24 | 3.00 | 3.18 | 2.98 | 3.10 | 3.10 | qfq | 6,067,805 | 18,752,205 | 4.03% |
| 2024-09-23 | 2.99 | 2.99 | 2.97 | 2.98 | 2.98 | qfq | 830,453 | 2,473,128 | -0.33% |
| 2024-09-20 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 1,165,002 | 3,477,931 | -0.33% |
| 2024-09-19 | 2.95 | 3.02 | 2.94 | 3.00 | 3.00 | qfq | 2,176,329 | 6,502,054 | 2.04% |
| 2024-09-18 | 2.98 | 2.99 | 2.91 | 2.94 | 2.94 | qfq | 1,344,631 | 3,955,539 | -1.34% |
| 2024-09-13 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | qfq | 1,556,611 | 4,635,204 | 0.00% |
| 2024-09-12 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | qfq | 830,951 | 2,480,394 | 0.34% |
| 2024-09-11 | 2.96 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 653,211 | 1,942,032 | -0.34% |
| 2024-09-10 | 2.98 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 1,042,898 | 3,095,539 | 0.00% |
| 2024-09-09 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | qfq | 2,102,767 | 6,240,834 | 0.00% |
| 2024-09-06 | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 2,465,151 | 7,409,476 | -2.30% |
| 2024-09-05 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | qfq | 1,063,205 | 3,242,799 | 0.66% |
| 2024-09-04 | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 1,360,847 | 4,133,940 | -0.98% |
| 2024-09-03 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | qfq | 1,604,703 | 4,902,059 | 0.33% |
| 2024-09-02 | 3.10 | 3.12 | 3.04 | 3.05 | 3.05 | qfq | 1,854,278 | 5,699,069 | -2.24% |
| 2024-08-30 | 3.08 | 3.14 | 3.03 | 3.12 | 3.12 | qfq | 3,488,522 | 10,825,287 | 2.30% |
| 2024-08-29 | 2.99 | 3.06 | 2.99 | 3.05 | 3.05 | qfq | 4,223,724 | 12,787,078 | -1.93% |
| 2024-08-28 | 3.11 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 1,113,665 | 3,470,626 | 0.00% |
| 2024-08-27 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 1,430,582 | 4,471,474 | -1.27% |
| 2024-08-26 | 3.10 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 1,763,904 | 5,524,124 | 1.61% |
| 2024-08-23 | 3.11 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 2,044,118 | 6,328,200 | -0.64% |
| 2024-08-22 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 1,175,252 | 3,686,132 | -0.95% |
| 2024-08-21 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 1,471,190 | 4,657,291 | -1.25% |
| 2024-08-20 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | qfq | 1,743,630 | 5,594,098 | -1.54% |
| 2024-08-19 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 965,030 | 3,138,156 | 0.00% |
| 2024-08-16 | 3.27 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 1,714,058 | 5,596,949 | -0.61% |
| 2024-08-15 | 3.24 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 1,452,576 | 4,733,571 | 0.93% |
| 2024-08-14 | 3.26 | 3.27 | 3.23 | 3.23 | 3.23 | qfq | 1,146,851 | 3,726,683 | -0.62% |
| 2024-08-13 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 1,848,735 | 5,983,827 | 0.00% |
| 2024-08-12 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 874,512 | 2,841,815 | 0.00% |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 1,585,675 | 5,169,362 | -0.31% |
| 2024-08-08 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | qfq | 1,524,566 | 4,960,305 | 0.00% |
| 2024-08-07 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 1,288,890 | 4,212,927 | -0.61% |
| 2024-08-06 | 3.27 | 3.30 | 3.22 | 3.28 | 3.28 | qfq | 1,962,431 | 6,393,571 | 1.23% |
| 2024-08-05 | 3.29 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 2,985,885 | 9,772,045 | -1.22% |
| 2024-08-02 | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | qfq | 2,469,842 | 8,156,720 | -1.20% |
| 2024-08-01 | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 3,088,406 | 10,221,278 | 0.30% |
| 2024-07-31 | 3.24 | 3.32 | 3.22 | 3.31 | 3.31 | qfq | 3,486,556 | 11,465,821 | 2.16% |
| 2024-07-30 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | qfq | 2,893,387 | 9,314,293 | 1.25% |
| 2024-07-29 | 3.25 | 3.25 | 3.17 | 3.20 | 3.20 | qfq | 1,819,751 | 5,819,642 | 0.00% |
| 2024-07-26 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | qfq | 2,270,505 | 7,261,924 | 1.27% |
| 2024-07-25 | 3.11 | 3.20 | 3.09 | 3.16 | 3.16 | qfq | 2,313,730 | 7,302,271 | 1.28% |
| 2024-07-24 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | qfq | 2,945,199 | 9,210,013 | -1.89% |
| 2024-07-23 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | qfq | 1,795,745 | 5,774,788 | -1.24% |
| 2024-07-22 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | qfq | 1,403,777 | 4,513,899 | 0.00% |
| 2024-07-19 | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 2,545,112 | 8,132,517 | 1.26% |
| 2024-07-18 | 3.21 | 3.21 | 3.11 | 3.18 | 3.18 | qfq | 1,890,293 | 5,964,367 | -0.31% |
| 2024-07-17 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | qfq | 1,234,901 | 3,942,437 | -0.31% |
| 2024-07-16 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 1,657,424 | 5,296,048 | -0.62% |
| 2024-07-15 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | qfq | 2,298,753 | 7,407,405 | -1.23% |
| 2024-07-12 | 3.28 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 2,310,691 | 7,552,653 | -0.91% |
| 2024-07-11 | 3.26 | 3.30 | 3.22 | 3.29 | 3.29 | qfq | 3,441,150 | 11,235,306 | 3.79% |
| 2024-07-10 | 3.19 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 2,030,801 | 6,461,690 | -0.94% |
| 2024-07-09 | 3.22 | 3.22 | 3.10 | 3.20 | 3.20 | qfq | 3,055,947 | 9,653,641 | 0.63% |
| 2024-07-08 | 3.29 | 3.29 | 3.16 | 3.18 | 3.18 | qfq | 2,401,673 | 7,672,583 | -2.75% |
| 2024-07-05 | 3.23 | 3.28 | 3.19 | 3.27 | 3.27 | qfq | 2,499,589 | 8,112,334 | 1.55% |
| 2024-07-04 | 3.33 | 3.34 | 3.21 | 3.22 | 3.22 | qfq | 3,045,739 | 9,909,758 | -3.88% |
| 2024-07-03 | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | qfq | 2,016,630 | 6,754,924 | 0.00% |
| 2024-07-02 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | qfq | 2,288,056 | 7,628,145 | 1.52% |
| 2024-07-01 | 3.30 | 3.32 | 3.23 | 3.30 | 3.30 | qfq | 2,856,876 | 9,352,155 | 0.30% |
| 2024-06-28 | 3.30 | 3.36 | 3.28 | 3.29 | 3.29 | qfq | 2,909,068 | 9,663,337 | -0.30% |
| 2024-06-27 | 3.38 | 3.40 | 3.28 | 3.30 | 3.30 | qfq | 2,914,719 | 9,729,289 | -1.79% |
| 2024-06-26 | 3.24 | 3.37 | 3.22 | 3.36 | 3.36 | qfq | 3,535,185 | 11,657,901 | 3.70% |
| 2024-06-25 | 3.24 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 2,660,388 | 8,640,496 | 0.31% |
| 2024-06-24 | 3.39 | 3.41 | 3.22 | 3.23 | 3.23 | qfq | 5,923,452 | 19,513,546 | -5.56% |
| 2024-06-21 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | qfq | 3,314,365 | 11,377,529 | -1.44% |
| 2024-06-20 | 3.46 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 6,059,539 | 21,221,761 | 0.58% |
| 2024-06-19 | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | qfq | 2,315,736 | 8,012,340 | -0.58% |
| 2024-06-18 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | qfq | 1,899,109 | 6,571,487 | 0.58% |
| 2024-06-17 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 3,000,492 | 10,395,362 | -1.43% |
| 2024-06-14 | 3.54 | 3.56 | 3.43 | 3.50 | 3.50 | qfq | 5,198,147 | 18,175,919 | -1.69% |
| 2024-06-13 | 3.49 | 3.67 | 3.43 | 3.56 | 3.56 | qfq | 8,768,101 | 31,178,236 | 2.89% |
| 2024-06-12 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 2,771,654 | 9,604,323 | 0.00% |
| 2024-06-11 | 3.47 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 3,138,174 | 10,778,823 | -0.29% |
| 2024-06-07 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 3,663,377 | 12,652,057 | 2.06% |
| 2024-06-06 | 3.52 | 3.58 | 3.35 | 3.40 | 3.40 | qfq | 7,292,336 | 25,031,892 | -5.03% |
| 2024-06-05 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | qfq | 2,234,093 | 8,050,070 | -1.38% |
| 2024-06-04 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 2,312,168 | 8,350,461 | 0.28% |
| 2024-06-03 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | qfq | 4,155,900 | 15,140,685 | -3.21% |
| 2024-05-31 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | qfq | 1,707,252 | 6,405,442 | -0.80% |
| 2024-05-30 | 3.76 | 3.81 | 3.76 | 3.77 | 3.74 | qfq | 1,874,981 | 7,092,302 | -0.26% |
| 2024-05-29 | 3.78 | 3.82 | 3.75 | 3.78 | 3.75 | qfq | 2,267,355 | 8,586,477 | 0.27% |
| 2024-05-28 | 3.81 | 3.81 | 3.76 | 3.77 | 3.74 | qfq | 1,968,532 | 7,450,596 | -1.05% |
| 2024-05-27 | 3.84 | 3.84 | 3.75 | 3.81 | 3.78 | qfq | 2,434,331 | 9,205,468 | 0.00% |
| 2024-05-24 | 3.88 | 3.90 | 3.81 | 3.81 | 3.78 | qfq | 2,621,480 | 10,084,225 | -1.30% |
| 2024-05-23 | 3.93 | 3.94 | 3.86 | 3.86 | 3.83 | qfq | 4,022,660 | 15,649,588 | -2.28% |
| 2024-05-22 | 3.91 | 3.96 | 3.90 | 3.95 | 3.92 | qfq | 3,098,502 | 12,185,955 | 1.02% |
| 2024-05-21 | 4.02 | 4.02 | 3.90 | 3.91 | 3.88 | qfq | 4,452,826 | 17,588,162 | -2.49% |
| 2024-05-20 | 3.95 | 4.05 | 3.95 | 4.01 | 3.98 | qfq | 5,396,193 | 21,652,769 | 1.01% |
| 2024-05-17 | 3.95 | 3.98 | 3.91 | 3.97 | 3.94 | qfq | 4,746,336 | 18,730,507 | 1.02% |
| 2024-05-16 | 3.90 | 3.96 | 3.87 | 3.93 | 3.90 | qfq | 5,034,415 | 19,772,448 | 1.55% |
| 2024-05-15 | 3.89 | 3.94 | 3.87 | 3.87 | 3.84 | qfq | 2,732,028 | 10,659,372 | -0.77% |
| 2024-05-14 | 3.92 | 3.94 | 3.88 | 3.90 | 3.87 | qfq | 2,381,007 | 9,292,900 | 0.00% |
| 2024-05-13 | 3.99 | 3.99 | 3.87 | 3.90 | 3.87 | qfq | 3,555,446 | 13,912,777 | -1.52% |
| 2024-05-10 | 4.01 | 4.04 | 3.94 | 3.96 | 3.93 | qfq | 4,736,253 | 18,825,898 | -1.49% |
| 2024-05-09 | 3.92 | 4.04 | 3.91 | 4.02 | 3.99 | qfq | 6,153,978 | 24,633,635 | 3.08% |
| 2024-05-08 | 3.95 | 3.96 | 3.90 | 3.90 | 3.87 | qfq | 3,755,719 | 14,728,671 | -1.52% |
| 2024-05-07 | 3.98 | 3.98 | 3.93 | 3.96 | 3.93 | qfq | 3,593,683 | 14,201,045 | 0.00% |
| 2024-05-06 | 3.89 | 3.98 | 3.87 | 3.96 | 3.93 | qfq | 6,443,788 | 25,436,206 | 2.86% |
| 2024-04-30 | 3.89 | 3.91 | 3.82 | 3.85 | 3.82 | qfq | 4,870,165 | 18,801,034 | -0.77% |
| 2024-04-29 | 3.72 | 3.88 | 3.70 | 3.88 | 3.85 | qfq | 6,221,422 | 23,801,155 | 4.02% |
| 2024-04-26 | 3.68 | 3.73 | 3.61 | 3.73 | 3.70 | qfq | 6,337,462 | 23,297,435 | 1.08% |
| 2024-04-25 | 3.67 | 3.75 | 3.67 | 3.69 | 3.66 | qfq | 3,402,394 | 12,631,893 | 0.00% |
| 2024-04-24 | 3.68 | 3.69 | 3.63 | 3.69 | 3.66 | qfq | 3,035,862 | 11,147,524 | 1.10% |
| 2024-04-23 | 3.70 | 3.73 | 3.63 | 3.65 | 3.62 | qfq | 3,860,092 | 14,202,714 | -0.82% |
| 2024-04-22 | 3.73 | 3.74 | 3.60 | 3.68 | 3.65 | qfq | 3,840,912 | 14,088,437 | -0.54% |
| 2024-04-19 | 3.76 | 3.84 | 3.68 | 3.70 | 3.67 | qfq | 5,635,958 | 21,164,156 | -2.12% |
| 2024-04-18 | 3.78 | 3.83 | 3.73 | 3.78 | 3.75 | qfq | 4,833,489 | 18,341,115 | -0.53% |
| 2024-04-17 | 3.68 | 3.80 | 3.63 | 3.80 | 3.77 | qfq | 8,066,822 | 30,147,964 | 5.56% |
| 2024-04-16 | 3.86 | 3.86 | 3.60 | 3.60 | 3.57 | qfq | 8,727,135 | 32,401,684 | -8.16% |
| 2024-04-15 | 3.95 | 4.02 | 3.75 | 3.92 | 3.89 | qfq | 6,748,769 | 26,402,816 | 0.26% |
| 2024-04-12 | 4.00 | 4.03 | 3.91 | 3.91 | 3.88 | qfq | 2,923,046 | 11,589,729 | -2.25% |
| 2024-04-11 | 3.99 | 4.05 | 3.94 | 4.00 | 3.97 | qfq | 2,849,206 | 11,433,230 | 0.00% |
| 2024-04-10 | 4.10 | 4.12 | 3.94 | 4.00 | 3.97 | qfq | 4,589,704 | 18,500,527 | -2.91% |
| 2024-04-09 | 4.02 | 4.12 | 4.00 | 4.12 | 4.09 | qfq | 4,011,738 | 16,364,094 | 2.49% |
| 2024-04-08 | 4.11 | 4.12 | 4.01 | 4.02 | 3.99 | qfq | 4,454,116 | 18,131,082 | -2.66% |
| 2024-04-03 | 4.13 | 4.14 | 4.08 | 4.13 | 4.09 | qfq | 2,663,506 | 10,937,146 | 0.00% |
| 2024-04-02 | 4.09 | 4.14 | 4.03 | 4.13 | 4.09 | qfq | 3,997,330 | 16,422,772 | 1.23% |
| 2024-04-01 | 4.01 | 4.08 | 3.99 | 4.08 | 4.05 | qfq | 3,271,658 | 13,252,814 | 2.77% |
| 2024-03-29 | 3.93 | 4.00 | 3.93 | 3.97 | 3.94 | qfq | 2,533,811 | 10,060,607 | 1.02% |
| 2024-03-28 | 3.90 | 3.99 | 3.88 | 3.93 | 3.90 | qfq | 3,074,549 | 12,124,977 | 0.77% |
| 2024-03-27 | 4.04 | 4.07 | 3.90 | 3.90 | 3.87 | qfq | 3,401,416 | 13,507,634 | -3.47% |
| 2024-03-26 | 4.03 | 4.06 | 3.95 | 4.04 | 4.01 | qfq | 3,494,195 | 13,998,986 | 0.50% |
| 2024-03-25 | 4.13 | 4.15 | 4.01 | 4.02 | 3.99 | qfq | 4,787,798 | 19,593,520 | -2.66% |
| 2024-03-22 | 4.25 | 4.25 | 4.10 | 4.13 | 4.09 | qfq | 4,647,330 | 19,270,990 | -2.36% |
| 2024-03-21 | 4.24 | 4.27 | 4.16 | 4.23 | 4.19 | qfq | 4,659,675 | 19,681,757 | -0.24% |
| 2024-03-20 | 4.20 | 4.25 | 4.16 | 4.24 | 4.20 | qfq | 3,563,739 | 15,044,058 | 1.44% |
| 2024-03-19 | 4.22 | 4.25 | 4.17 | 4.18 | 4.14 | qfq | 3,377,609 | 14,212,455 | -0.95% |
| 2024-03-18 | 4.17 | 4.22 | 4.16 | 4.22 | 4.18 | qfq | 5,085,491 | 21,357,741 | 1.44% |
| 2024-03-15 | 4.08 | 4.16 | 4.06 | 4.16 | 4.12 | qfq | 3,885,662 | 15,983,284 | 1.71% |
| 2024-03-14 | 4.13 | 4.20 | 4.06 | 4.09 | 4.06 | qfq | 5,310,158 | 21,929,859 | -0.49% |
| 2024-03-13 | 4.14 | 4.15 | 4.07 | 4.11 | 4.08 | qfq | 4,198,240 | 17,230,206 | -0.72% |
| 2024-03-12 | 4.05 | 4.14 | 4.02 | 4.14 | 4.10 | qfq | 7,380,610 | 30,209,047 | 2.22% |
| 2024-03-11 | 4.04 | 4.05 | 4.00 | 4.05 | 4.02 | qfq | 4,684,808 | 18,865,247 | 1.00% |
| 2024-03-08 | 4.06 | 4.06 | 3.96 | 4.01 | 3.98 | qfq | 3,290,673 | 13,174,874 | -0.25% |
| 2024-03-07 | 4.01 | 4.11 | 4.00 | 4.02 | 3.99 | qfq | 6,202,856 | 25,111,508 | 0.25% |
| 2024-03-06 | 3.95 | 4.08 | 3.91 | 4.01 | 3.98 | qfq | 5,106,146 | 20,383,048 | 1.78% |
| 2024-03-05 | 3.98 | 4.03 | 3.94 | 3.94 | 3.91 | qfq | 4,797,024 | 19,073,027 | -1.75% |
| 2024-03-04 | 4.09 | 4.12 | 3.99 | 4.01 | 3.98 | qfq | 5,676,649 | 22,861,695 | -1.72% |
| 2024-03-01 | 4.13 | 4.17 | 4.06 | 4.08 | 4.05 | qfq | 5,757,741 | 23,641,474 | -1.21% |
| 2024-02-29 | 4.01 | 4.14 | 4.00 | 4.13 | 4.09 | qfq | 6,898,049 | 28,230,551 | 1.98% |
| 2024-02-28 | 4.31 | 4.39 | 4.05 | 4.05 | 4.02 | qfq | 12,440,024 | 52,520,604 | -5.59% |
| 2024-02-27 | 4.23 | 4.30 | 4.17 | 4.29 | 4.25 | qfq | 7,665,090 | 32,386,229 | 1.66% |
| 2024-02-26 | 4.22 | 4.32 | 4.17 | 4.22 | 4.18 | qfq | 8,067,529 | 34,136,129 | 0.00% |
| 2024-02-23 | 4.12 | 4.22 | 4.09 | 4.22 | 4.18 | qfq | 7,050,948 | 29,270,675 | 2.93% |
| 2024-02-22 | 4.06 | 4.14 | 4.03 | 4.10 | 4.07 | qfq | 5,214,881 | 21,277,128 | 0.49% |
| 2024-02-21 | 3.98 | 4.20 | 3.94 | 4.08 | 4.05 | qfq | 8,674,278 | 35,648,894 | 2.00% |
| 2024-02-20 | 4.05 | 4.05 | 3.95 | 4.00 | 3.97 | qfq | 5,328,615 | 21,231,589 | 0.00% |
| 2024-02-19 | 3.96 | 4.05 | 3.89 | 4.00 | 3.97 | qfq | 7,271,582 | 29,032,637 | 1.78% |
| 2024-02-08 | 3.68 | 3.98 | 3.61 | 3.93 | 3.90 | qfq | 8,781,407 | 33,743,315 | 6.50% |
| 2024-02-07 | 3.71 | 3.83 | 3.59 | 3.69 | 3.66 | qfq | 7,971,564 | 29,510,901 | -0.81% |
| 2024-02-06 | 3.59 | 3.89 | 3.37 | 3.72 | 3.69 | qfq | 9,374,603 | 33,518,097 | 2.76% |
| 2024-02-05 | 4.16 | 4.18 | 3.57 | 3.62 | 3.59 | qfq | 10,793,500 | 40,679,769 | -12.77% |
| 2024-02-02 | 4.30 | 4.40 | 4.02 | 4.15 | 4.11 | qfq | 9,682,847 | 41,089,908 | -3.71% |
| 2024-02-01 | 4.52 | 4.60 | 4.29 | 4.31 | 4.27 | qfq | 9,855,966 | 43,151,235 | -6.51% |
| 2024-01-31 | 4.63 | 4.81 | 4.48 | 4.61 | 4.57 | qfq | 12,017,215 | 55,968,350 | 1.32% |
| 2024-01-30 | 4.70 | 4.77 | 4.53 | 4.55 | 4.51 | qfq | 11,353,217 | 52,720,842 | -5.60% |
| 2024-01-29 | 4.86 | 5.01 | 4.78 | 4.82 | 4.78 | qfq | 16,960,095 | 82,718,102 | 2.12% |
| 2024-01-26 | 4.75 | 4.83 | 4.71 | 4.72 | 4.68 | qfq | 8,340,090 | 39,629,958 | -1.26% |
| 2024-01-25 | 4.40 | 4.79 | 4.33 | 4.78 | 4.74 | qfq | 14,215,333 | 66,256,898 | 7.66% |
| 2024-01-24 | 4.23 | 4.50 | 4.19 | 4.44 | 4.40 | qfq | 7,397,706 | 32,156,824 | 4.47% |
| 2024-01-23 | 4.28 | 4.29 | 4.15 | 4.25 | 4.21 | qfq | 3,778,774 | 15,972,248 | -0.47% |
| 2024-01-22 | 4.50 | 4.54 | 4.22 | 4.27 | 4.23 | qfq | 4,276,413 | 18,768,316 | -6.15% |
| 2024-01-19 | 4.60 | 4.62 | 4.52 | 4.55 | 4.51 | qfq | 1,745,497 | 7,971,309 | -0.66% |
| 2024-01-18 | 4.71 | 4.71 | 4.45 | 4.58 | 4.54 | qfq | 4,631,877 | 21,070,113 | -1.93% |
| 2024-01-17 | 4.74 | 4.77 | 4.66 | 4.67 | 4.63 | qfq | 2,025,623 | 9,568,234 | -1.89% |
| 2024-01-16 | 4.81 | 4.81 | 4.70 | 4.76 | 4.72 | qfq | 2,844,213 | 13,484,418 | -1.04% |
| 2024-01-15 | 4.78 | 4.83 | 4.76 | 4.81 | 4.77 | qfq | 1,362,235 | 6,539,930 | 0.42% |
| 2024-01-12 | 4.80 | 4.87 | 4.79 | 4.79 | 4.75 | qfq | 2,206,957 | 10,661,666 | -0.62% |
| 2024-01-11 | 4.73 | 4.82 | 4.70 | 4.82 | 4.78 | qfq | 2,361,159 | 11,255,819 | 1.90% |
| 2024-01-10 | 4.72 | 4.77 | 4.68 | 4.73 | 4.69 | qfq | 2,262,069 | 10,707,540 | -0.42% |
| 2024-01-09 | 4.73 | 4.82 | 4.70 | 4.75 | 4.71 | qfq | 1,898,870 | 9,023,902 | 0.64% |
| 2024-01-08 | 4.80 | 4.83 | 4.72 | 4.72 | 4.68 | qfq | 2,213,790 | 10,570,369 | -1.67% |
| 2024-01-05 | 4.89 | 4.91 | 4.77 | 4.80 | 4.76 | qfq | 2,658,362 | 12,845,785 | -1.64% |
| 2024-01-04 | 4.93 | 4.93 | 4.82 | 4.88 | 4.84 | qfq | 3,013,242 | 14,679,475 | -0.81% |
| 2024-01-03 | 4.88 | 4.97 | 4.88 | 4.92 | 4.88 | qfq | 3,482,187 | 17,190,239 | 0.41% |
| 2024-01-02 | 4.91 | 4.95 | 4.88 | 4.90 | 4.86 | qfq | 3,680,018 | 18,103,021 | 0.41% |
| 2023-12-29 | 4.80 | 4.92 | 4.79 | 4.88 | 4.84 | qfq | 3,815,315 | 18,569,522 | 1.04% |
| 2023-12-28 | 4.67 | 4.84 | 4.64 | 4.83 | 4.79 | qfq | 4,412,906 | 21,034,810 | 3.21% |
| 2023-12-27 | 4.77 | 4.77 | 4.63 | 4.68 | 4.64 | qfq | 3,885,053 | 18,184,098 | -1.27% |
| 2023-12-26 | 4.81 | 4.82 | 4.72 | 4.74 | 4.70 | qfq | 2,699,173 | 12,880,743 | -1.66% |
| 2023-12-25 | 4.85 | 4.86 | 4.81 | 4.82 | 4.78 | qfq | 2,071,321 | 10,010,223 | -0.21% |
| 2023-12-22 | 4.86 | 4.88 | 4.81 | 4.83 | 4.79 | qfq | 2,822,178 | 13,681,262 | -1.02% |
| 2023-12-21 | 4.81 | 4.91 | 4.80 | 4.88 | 4.84 | qfq | 4,039,722 | 19,625,464 | 0.62% |
| 2023-12-20 | 4.87 | 4.91 | 4.83 | 4.85 | 4.81 | qfq | 4,375,103 | 21,331,277 | 0.00% |
| 2023-12-19 | 4.99 | 4.99 | 4.80 | 4.85 | 4.81 | qfq | 7,071,559 | 34,348,224 | -2.22% |
| 2023-12-18 | 5.15 | 5.16 | 4.94 | 4.96 | 4.92 | qfq | 8,167,898 | 41,008,321 | -4.06% |
| 2023-12-15 | 5.11 | 5.19 | 5.06 | 5.17 | 5.13 | qfq | 7,755,612 | 39,861,044 | 1.97% |
| 2023-12-14 | 5.05 | 5.10 | 5.04 | 5.07 | 5.03 | qfq | 4,310,948 | 21,851,509 | 0.80% |
| 2023-12-13 | 5.00 | 5.06 | 4.99 | 5.03 | 4.99 | qfq | 3,627,750 | 18,265,368 | 0.20% |
| 2023-12-12 | 4.97 | 5.03 | 4.96 | 5.02 | 4.98 | qfq | 3,194,790 | 15,968,812 | 1.01% |
| 2023-12-11 | 4.88 | 4.97 | 4.87 | 4.97 | 4.93 | qfq | 3,105,094 | 15,284,357 | 1.22% |
| 2023-12-08 | 4.98 | 5.01 | 4.90 | 4.91 | 4.87 | qfq | 3,301,854 | 16,337,627 | -1.60% |
| 2023-12-07 | 5.02 | 5.02 | 4.96 | 4.99 | 4.95 | qfq | 3,446,092 | 17,177,747 | -0.80% |
| 2023-12-06 | 5.03 | 5.07 | 5.01 | 5.03 | 4.99 | qfq | 2,567,279 | 12,930,094 | 0.00% |
| 2023-12-05 | 5.09 | 5.10 | 5.03 | 5.03 | 4.99 | qfq | 3,198,425 | 16,177,845 | -1.57% |
| 2023-12-04 | 5.14 | 5.15 | 5.10 | 5.11 | 5.07 | qfq | 2,417,946 | 12,368,892 | 0.59% |
| 2023-12-01 | 5.08 | 5.11 | 5.04 | 5.08 | 5.04 | qfq | 2,814,744 | 14,271,487 | 0.40% |
| 2023-11-30 | 5.09 | 5.09 | 5.02 | 5.06 | 5.02 | qfq | 4,626,578 | 23,369,305 | -0.20% |
| 2023-11-29 | 5.18 | 5.18 | 5.06 | 5.07 | 5.03 | qfq | 4,521,265 | 23,081,437 | -1.93% |
| 2023-11-28 | 5.12 | 5.17 | 5.11 | 5.17 | 5.13 | qfq | 3,028,018 | 15,595,252 | 0.98% |
| 2023-11-27 | 5.11 | 5.15 | 5.09 | 5.12 | 5.08 | qfq | 3,876,596 | 19,851,238 | 0.00% |
| 2023-11-24 | 5.18 | 5.20 | 5.11 | 5.12 | 5.08 | qfq | 4,216,508 | 21,688,665 | -1.35% |
| 2023-11-23 | 5.16 | 5.21 | 5.12 | 5.19 | 5.15 | qfq | 3,583,926 | 18,529,074 | 0.39% |
| 2023-11-22 | 5.24 | 5.26 | 5.17 | 5.17 | 5.13 | qfq | 3,831,841 | 19,981,263 | -1.52% |
| 2023-11-21 | 5.23 | 5.28 | 5.22 | 5.25 | 5.21 | qfq | 6,670,554 | 35,073,918 | 0.38% |
| 2023-11-20 | 5.20 | 5.24 | 5.18 | 5.23 | 5.19 | qfq | 4,661,800 | 24,314,934 | 0.77% |
| 2023-11-17 | 5.18 | 5.22 | 5.15 | 5.19 | 5.15 | qfq | 3,603,478 | 18,648,302 | 0.19% |
| 2023-11-16 | 5.24 | 5.26 | 5.17 | 5.18 | 5.14 | qfq | 3,775,906 | 19,679,221 | -1.15% |
| 2023-11-15 | 5.28 | 5.31 | 5.23 | 5.24 | 5.20 | qfq | 5,949,747 | 31,251,330 | -0.76% |
| 2023-11-14 | 5.25 | 5.28 | 5.20 | 5.28 | 5.24 | qfq | 6,505,401 | 34,035,718 | 0.96% |
| 2023-11-13 | 5.20 | 5.23 | 5.16 | 5.23 | 5.19 | qfq | 6,743,674 | 34,955,548 | 0.77% |
| 2023-11-10 | 5.29 | 5.29 | 5.15 | 5.19 | 5.15 | qfq | 8,738,148 | 45,397,418 | -1.14% |
| 2023-11-09 | 5.40 | 5.40 | 5.24 | 5.25 | 5.21 | qfq | 15,359,891 | 81,556,518 | -2.78% |
| 2023-11-08 | 5.17 | 5.60 | 5.15 | 5.40 | 5.35 | qfq | 33,563,599 | 181,008,900 | 6.51% |
| 2023-11-07 | 5.07 | 5.08 | 5.04 | 5.07 | 5.03 | qfq | 3,196,764 | 16,182,577 | 0.00% |
| 2023-11-06 | 4.98 | 5.07 | 4.98 | 5.07 | 5.03 | qfq | 5,419,308 | 27,370,198 | 1.81% |
| 2023-11-03 | 4.99 | 5.01 | 4.95 | 4.98 | 4.94 | qfq | 2,543,042 | 12,684,163 | 0.61% |
| 2023-11-02 | 5.00 | 5.02 | 4.95 | 4.95 | 4.91 | qfq | 2,269,755 | 11,311,021 | -1.20% |
| 2023-11-01 | 5.03 | 5.03 | 4.99 | 5.01 | 4.97 | qfq | 1,828,451 | 9,145,037 | 0.20% |
| 2023-10-31 | 5.05 | 5.06 | 4.98 | 5.00 | 4.96 | qfq | 3,407,919 | 17,103,674 | -0.60% |
| 2023-10-30 | 4.98 | 5.06 | 4.97 | 5.03 | 4.99 | qfq | 4,886,274 | 24,540,795 | 0.60% |
| 2023-10-27 | 4.93 | 5.00 | 4.91 | 5.00 | 4.96 | qfq | 3,502,302 | 17,417,890 | 0.60% |
| 2023-10-26 | 4.94 | 4.98 | 4.86 | 4.97 | 4.93 | qfq | 3,142,263 | 15,461,008 | 0.20% |
| 2023-10-25 | 4.94 | 5.00 | 4.91 | 4.96 | 4.92 | qfq | 3,777,288 | 18,767,844 | 1.43% |
| 2023-10-24 | 4.81 | 4.90 | 4.79 | 4.89 | 4.85 | qfq | 3,031,881 | 14,750,073 | 1.88% |
| 2023-10-23 | 4.90 | 4.90 | 4.77 | 4.80 | 4.76 | qfq | 2,934,960 | 14,131,007 | -2.24% |
| 2023-10-20 | 4.90 | 4.91 | 4.84 | 4.91 | 4.87 | qfq | 2,171,423 | 10,600,156 | 0.82% |
| 2023-10-19 | 4.93 | 5.00 | 4.85 | 4.87 | 4.83 | qfq | 3,019,696 | 14,870,435 | -1.62% |
| 2023-10-18 | 5.11 | 5.12 | 4.94 | 4.95 | 4.91 | qfq | 4,939,575 | 24,768,887 | -3.32% |
| 2023-10-17 | 5.11 | 5.14 | 5.10 | 5.12 | 5.08 | qfq | 2,687,767 | 13,758,009 | 0.00% |
| 2023-10-16 | 5.11 | 5.13 | 5.07 | 5.12 | 5.08 | qfq | 3,639,495 | 18,572,033 | 0.59% |
| 2023-10-13 | 5.12 | 5.13 | 5.07 | 5.09 | 5.05 | qfq | 4,735,765 | 24,140,207 | -1.17% |
| 2023-10-12 | 5.12 | 5.16 | 5.09 | 5.15 | 5.11 | qfq | 5,900,843 | 30,305,523 | 1.18% |
| 2023-10-11 | 5.11 | 5.12 | 5.06 | 5.09 | 5.05 | qfq | 4,896,381 | 24,886,137 | 0.00% |
| 2023-10-10 | 5.13 | 5.17 | 5.08 | 5.09 | 5.05 | qfq | 4,081,297 | 20,863,793 | -0.39% |
| 2023-10-09 | 5.11 | 5.15 | 5.10 | 5.11 | 5.07 | qfq | 5,475,175 | 28,058,360 | -0.58% |
| 2023-09-28 | 5.12 | 5.15 | 5.11 | 5.14 | 5.10 | qfq | 4,702,503 | 24,124,171 | 0.59% |
| 2023-09-27 | 5.11 | 5.14 | 5.08 | 5.11 | 5.07 | qfq | 3,766,263 | 19,271,068 | 0.20% |
| 2023-09-26 | 5.15 | 5.15 | 5.10 | 5.10 | 5.06 | qfq | 3,169,521 | 16,232,229 | -0.97% |
| 2023-09-25 | 5.21 | 5.21 | 5.13 | 5.15 | 5.11 | qfq | 3,507,037 | 18,108,714 | -1.15% |
| 2023-09-22 | 5.16 | 5.22 | 5.13 | 5.21 | 5.17 | qfq | 3,632,205 | 18,804,946 | 1.36% |
| 2023-09-21 | 5.22 | 5.22 | 5.14 | 5.14 | 5.10 | qfq | 3,354,740 | 17,336,850 | -1.15% |
| 2023-09-20 | 5.23 | 5.25 | 5.19 | 5.20 | 5.16 | qfq | 3,471,281 | 18,117,304 | -0.57% |
| 2023-09-19 | 5.27 | 5.27 | 5.22 | 5.23 | 5.19 | qfq | 2,559,369 | 13,408,046 | -0.57% |
| 2023-09-18 | 5.27 | 5.30 | 5.21 | 5.26 | 5.22 | qfq | 2,993,433 | 15,734,534 | -0.19% |
| 2023-09-15 | 5.28 | 5.31 | 5.23 | 5.27 | 5.23 | qfq | 3,435,587 | 18,113,565 | 0.19% |
| 2023-09-14 | 5.29 | 5.29 | 5.21 | 5.26 | 5.22 | qfq | 2,864,202 | 15,031,214 | -0.38% |
| 2023-09-13 | 5.33 | 5.34 | 5.25 | 5.28 | 5.24 | qfq | 2,487,313 | 13,145,669 | -1.12% |
| 2023-09-12 | 5.35 | 5.37 | 5.32 | 5.34 | 5.29 | qfq | 2,281,557 | 12,186,695 | -0.37% |
| 2023-09-11 | 5.31 | 5.38 | 5.26 | 5.36 | 5.31 | qfq | 2,703,355 | 14,463,304 | 1.13% |
| 2023-09-08 | 5.33 | 5.35 | 5.29 | 5.30 | 5.26 | qfq | 1,782,548 | 9,466,034 | 0.00% |
| 2023-09-07 | 5.45 | 5.46 | 5.30 | 5.30 | 5.26 | qfq | 2,753,941 | 14,755,207 | -2.39% |
| 2023-09-06 | 5.42 | 5.44 | 5.36 | 5.43 | 5.38 | qfq | 2,644,255 | 14,297,404 | 0.18% |
| 2023-09-05 | 5.46 | 5.47 | 5.40 | 5.42 | 5.37 | qfq | 2,944,848 | 15,984,560 | -0.91% |
| 2023-09-04 | 5.40 | 5.49 | 5.40 | 5.47 | 5.42 | qfq | 3,857,199 | 21,022,556 | 1.30% |
| 2023-09-01 | 5.39 | 5.46 | 5.37 | 5.40 | 5.35 | qfq | 3,348,105 | 18,087,236 | -0.18% |
| 2023-08-31 | 5.46 | 5.48 | 5.39 | 5.41 | 5.36 | qfq | 4,159,692 | 22,540,881 | -1.10% |
| 2023-08-30 | 5.36 | 5.54 | 5.36 | 5.47 | 5.42 | qfq | 8,396,498 | 45,988,496 | 2.24% |
| 2023-08-29 | 5.19 | 5.36 | 5.16 | 5.35 | 5.30 | qfq | 6,013,869 | 31,827,302 | 3.48% |
| 2023-08-28 | 5.34 | 5.38 | 5.17 | 5.17 | 5.13 | qfq | 8,166,456 | 43,222,205 | 0.98% |
| 2023-08-25 | 5.18 | 5.22 | 5.07 | 5.12 | 5.08 | qfq | 3,292,677 | 16,920,322 | -0.78% |
| 2023-08-24 | 5.28 | 5.30 | 5.16 | 5.16 | 5.12 | qfq | 4,208,198 | 21,909,247 | -2.27% |
| 2023-08-23 | 5.40 | 5.40 | 5.27 | 5.28 | 5.24 | qfq | 4,391,697 | 23,327,665 | -2.22% |
| 2023-08-22 | 5.63 | 5.64 | 5.34 | 5.40 | 5.35 | qfq | 9,452,105 | 51,262,135 | -3.91% |
| 2023-08-21 | 5.63 | 5.75 | 5.60 | 5.62 | 5.57 | qfq | 6,483,792 | 36,743,037 | -1.06% |
| 2023-08-18 | 5.53 | 5.83 | 5.53 | 5.68 | 5.63 | qfq | 12,731,484 | 72,805,071 | 1.97% |
| 2023-08-17 | 5.51 | 5.58 | 5.43 | 5.57 | 5.52 | qfq | 2,859,405 | 15,726,623 | 1.09% |
| 2023-08-16 | 5.54 | 5.59 | 5.51 | 5.51 | 5.46 | qfq | 2,501,504 | 13,875,380 | -0.36% |
| 2023-08-15 | 5.52 | 5.58 | 5.47 | 5.53 | 5.48 | qfq | 3,211,640 | 17,749,248 | 0.00% |
| 2023-08-14 | 5.49 | 5.53 | 5.44 | 5.53 | 5.48 | qfq | 3,385,410 | 18,565,721 | 0.36% |
| 2023-08-11 | 5.61 | 5.64 | 5.51 | 5.51 | 5.46 | qfq | 3,578,406 | 19,930,131 | -1.78% |
| 2023-08-10 | 5.61 | 5.64 | 5.57 | 5.61 | 5.56 | qfq | 3,341,311 | 18,715,006 | 0.18% |
| 2023-08-09 | 5.61 | 5.64 | 5.59 | 5.60 | 5.55 | qfq | 2,503,002 | 14,053,085 | -0.53% |
| 2023-08-08 | 5.73 | 5.73 | 5.61 | 5.63 | 5.58 | qfq | 4,348,942 | 24,584,876 | -0.88% |
| 2023-08-07 | 5.81 | 5.81 | 5.67 | 5.68 | 5.63 | qfq | 5,186,048 | 29,584,923 | -1.56% |
| 2023-08-04 | 5.80 | 5.84 | 5.76 | 5.77 | 5.72 | qfq | 6,376,782 | 36,945,971 | -0.17% |
| 2023-08-03 | 5.82 | 5.82 | 5.72 | 5.78 | 5.73 | qfq | 4,722,939 | 27,205,997 | -0.34% |
| 2023-08-02 | 5.86 | 5.88 | 5.79 | 5.80 | 5.75 | qfq | 5,073,461 | 29,540,332 | -0.68% |
| 2023-08-01 | 5.85 | 5.89 | 5.81 | 5.84 | 5.79 | qfq | 5,112,469 | 29,884,910 | -0.34% |
| 2023-07-31 | 5.79 | 5.88 | 5.74 | 5.86 | 5.81 | qfq | 6,582,993 | 38,445,386 | 1.74% |
| 2023-07-28 | 5.75 | 5.77 | 5.65 | 5.76 | 5.71 | qfq | 5,303,418 | 30,370,592 | 0.70% |
| 2023-07-27 | 5.77 | 5.79 | 5.70 | 5.72 | 5.67 | qfq | 4,662,096 | 26,758,701 | -0.87% |
| 2023-07-26 | 5.74 | 5.77 | 5.68 | 5.77 | 5.72 | qfq | 5,830,279 | 33,433,496 | 0.70% |
| 2023-07-25 | 5.66 | 5.75 | 5.65 | 5.73 | 5.68 | qfq | 6,057,648 | 34,660,538 | 1.42% |
| 2023-07-24 | 5.63 | 5.71 | 5.63 | 5.65 | 5.60 | qfq | 5,926,183 | 33,598,746 | 0.36% |
| 2023-07-21 | 5.58 | 5.64 | 5.57 | 5.63 | 5.58 | qfq | 3,159,933 | 17,729,725 | 1.08% |
| 2023-07-20 | 5.62 | 5.65 | 5.56 | 5.57 | 5.52 | qfq | 3,438,730 | 19,272,275 | -1.24% |
| 2023-07-19 | 5.63 | 5.66 | 5.60 | 5.64 | 5.59 | qfq | 4,653,466 | 26,212,330 | 0.53% |
| 2023-07-18 | 5.59 | 5.64 | 5.55 | 5.61 | 5.56 | qfq | 3,244,586 | 18,174,371 | 0.90% |
| 2023-07-17 | 5.60 | 5.62 | 5.52 | 5.56 | 5.51 | qfq | 2,893,947 | 16,060,588 | -0.89% |