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
渝 开 发000514.SZ
最近收盘价3.682026-07-17
最近交易日2026-07-17
成交量（股）12,595,752
成交额（元）47,138,114
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-29 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-26 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.82 | 3.91 | 3.65 | 3.68 | 3.68 | qfq | 12,595,752 | 47,138,114 | -4.17% |
| 2026-07-16 | 3.82 | 3.90 | 3.76 | 3.84 | 3.84 | qfq | 10,122,800 | 38,852,208 | 0.52% |
| 2026-07-15 | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | qfq | 10,039,532 | 38,154,074 | 2.41% |
| 2026-07-14 | 3.66 | 3.75 | 3.61 | 3.73 | 3.73 | qfq | 9,858,300 | 36,472,483 | 1.36% |
| 2026-07-13 | 3.78 | 3.81 | 3.64 | 3.68 | 3.68 | qfq | 10,349,300 | 38,200,409 | -2.65% |
| 2026-07-10 | 3.70 | 3.88 | 3.63 | 3.78 | 3.78 | qfq | 13,397,615 | 50,861,454 | 2.16% |
| 2026-07-09 | 3.68 | 3.74 | 3.61 | 3.70 | 3.70 | qfq | 9,703,797 | 35,662,470 | 0.00% |
| 2026-07-08 | 3.70 | 3.74 | 3.62 | 3.70 | 3.70 | qfq | 7,674,701 | 28,299,188 | 0.00% |
| 2026-07-07 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | qfq | 9,437,046 | 35,155,744 | -3.39% |
| 2026-07-06 | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 12,144,600 | 46,801,802 | 0.00% |
| 2026-07-03 | 3.67 | 3.94 | 3.66 | 3.83 | 3.83 | qfq | 25,823,037 | 99,229,967 | 5.51% |
| 2026-07-02 | 3.71 | 3.78 | 3.62 | 3.63 | 3.63 | qfq | 17,176,164 | 63,187,962 | -1.63% |
| 2026-07-01 | 3.58 | 3.77 | 3.58 | 3.69 | 3.69 | qfq | 16,030,156 | 59,282,323 | 3.07% |
| 2026-06-30 | 3.65 | 3.69 | 3.56 | 3.58 | 3.58 | qfq | 10,971,906 | 39,539,398 | -2.45% |
| 2026-06-29 | 3.67 | 3.71 | 3.54 | 3.67 | 3.67 | qfq | 8,557,278 | 31,182,636 | -0.27% |
| 2026-06-26 | 3.76 | 3.79 | 3.66 | 3.68 | 3.67 | qfq | 7,968,033 | 29,571,665 | -2.39% |
| 2026-06-25 | 3.81 | 3.84 | 3.72 | 3.77 | 3.76 | qfq | 7,700,104 | 28,992,590 | -1.31% |
| 2026-06-24 | 4.02 | 4.02 | 3.80 | 3.82 | 3.81 | qfq | 10,196,366 | 39,517,475 | -4.74% |
| 2026-06-23 | 3.92 | 4.08 | 3.91 | 4.01 | 4.00 | qfq | 11,313,269 | 45,583,712 | 2.04% |
| 2026-06-22 | 3.92 | 3.94 | 3.78 | 3.93 | 3.92 | qfq | 10,820,420 | 41,698,705 | 0.00% |
| 2026-06-18 | 3.97 | 4.00 | 3.88 | 3.93 | 3.92 | qfq | 7,119,820 | 28,085,081 | -1.50% |
| 2026-06-17 | 4.05 | 4.08 | 3.97 | 3.99 | 3.98 | qfq | 9,557,125 | 38,206,351 | -1.72% |
| 2026-06-16 | 4.16 | 4.18 | 4.02 | 4.06 | 4.05 | qfq | 9,905,500 | 40,221,095 | -2.40% |
| 2026-06-15 | 4.23 | 4.33 | 4.14 | 4.16 | 4.15 | qfq | 10,683,400 | 44,909,071 | -1.42% |
| 2026-06-12 | 4.19 | 4.29 | 4.13 | 4.22 | 4.21 | qfq | 10,444,659 | 44,093,913 | 0.96% |
| 2026-06-11 | 4.24 | 4.25 | 4.11 | 4.18 | 4.17 | qfq | 7,863,934 | 32,745,405 | -1.88% |
| 2026-06-10 | 4.23 | 4.28 | 4.15 | 4.26 | 4.25 | qfq | 10,504,127 | 44,245,446 | 0.00% |
| 2026-06-09 | 4.39 | 4.52 | 4.20 | 4.26 | 4.25 | qfq | 13,375,232 | 57,072,021 | -2.07% |
| 2026-06-08 | 4.37 | 4.47 | 4.26 | 4.35 | 4.34 | qfq | 12,563,332 | 55,029,468 | -0.91% |
| 2026-06-05 | 4.35 | 4.55 | 4.35 | 4.39 | 4.38 | qfq | 11,257,019 | 49,878,775 | 0.69% |
| 2026-06-04 | 4.45 | 4.55 | 4.32 | 4.36 | 4.35 | qfq | 11,951,249 | 52,828,721 | -2.46% |
| 2026-06-03 | 4.50 | 4.51 | 4.39 | 4.47 | 4.46 | qfq | 10,247,543 | 45,605,802 | -0.67% |
| 2026-06-02 | 4.58 | 4.61 | 4.47 | 4.50 | 4.49 | qfq | 10,506,217 | 47,447,921 | -1.53% |
| 2026-06-01 | 4.40 | 4.61 | 4.28 | 4.57 | 4.56 | qfq | 16,378,717 | 73,998,968 | 2.70% |
| 2026-05-29 | 4.42 | 4.64 | 4.40 | 4.45 | 4.44 | qfq | 16,431,200 | 74,278,777 | 1.37% |
| 2026-05-28 | 4.29 | 4.42 | 4.29 | 4.39 | 4.38 | qfq | 8,423,605 | 36,840,746 | 1.86% |
| 2026-05-27 | 4.44 | 4.45 | 4.28 | 4.31 | 4.30 | qfq | 10,281,505 | 44,497,553 | -2.93% |
| 2026-05-26 | 4.52 | 4.54 | 4.39 | 4.44 | 4.43 | qfq | 8,022,669 | 35,732,801 | -1.99% |
| 2026-05-25 | 4.55 | 4.57 | 4.49 | 4.53 | 4.52 | qfq | 7,396,668 | 33,549,965 | 0.67% |
| 2026-05-22 | 4.50 | 4.56 | 4.44 | 4.50 | 4.49 | qfq | 8,841,848 | 39,727,016 | 1.12% |
| 2026-05-21 | 4.74 | 4.76 | 4.43 | 4.45 | 4.44 | qfq | 14,510,946 | 66,570,721 | -6.12% |
| 2026-05-20 | 4.84 | 4.84 | 4.70 | 4.74 | 4.73 | qfq | 8,982,800 | 42,517,290 | -2.07% |
| 2026-05-19 | 4.74 | 4.86 | 4.74 | 4.84 | 4.83 | qfq | 9,776,001 | 47,038,617 | 1.68% |
| 2026-05-18 | 4.80 | 4.81 | 4.70 | 4.76 | 4.75 | qfq | 8,626,400 | 40,833,635 | -0.63% |
| 2026-05-15 | 4.88 | 4.89 | 4.75 | 4.79 | 4.78 | qfq | 10,169,500 | 48,895,540 | -2.04% |
| 2026-05-14 | 4.99 | 5.03 | 4.88 | 4.89 | 4.88 | qfq | 10,058,600 | 49,618,341 | -2.20% |
| 2026-05-13 | 5.08 | 5.12 | 4.97 | 5.00 | 4.99 | qfq | 11,141,004 | 55,884,669 | -1.77% |
| 2026-05-12 | 5.13 | 5.17 | 5.05 | 5.09 | 5.08 | qfq | 10,697,093 | 54,618,297 | -0.97% |
| 2026-05-11 | 5.12 | 5.21 | 5.05 | 5.14 | 5.13 | qfq | 13,169,532 | 67,560,223 | 0.78% |
| 2026-05-08 | 5.04 | 5.14 | 5.03 | 5.10 | 5.09 | qfq | 12,069,232 | 61,486,117 | 0.79% |
| 2026-05-07 | 5.21 | 5.34 | 5.04 | 5.06 | 5.05 | qfq | 19,966,474 | 102,388,177 | -1.94% |
| 2026-05-06 | 4.95 | 5.25 | 4.91 | 5.16 | 5.15 | qfq | 36,282,257 | 185,988,564 | 4.67% |
| 2026-04-30 | 4.86 | 5.01 | 4.84 | 4.93 | 4.92 | qfq | 13,341,396 | 65,816,660 | 1.23% |
| 2026-04-29 | 4.77 | 4.88 | 4.76 | 4.87 | 4.86 | qfq | 11,299,609 | 54,798,376 | 2.10% |
| 2026-04-28 | 4.79 | 4.86 | 4.71 | 4.77 | 4.76 | qfq | 8,630,566 | 41,152,713 | -1.04% |
| 2026-04-27 | 4.70 | 4.85 | 4.63 | 4.82 | 4.81 | qfq | 12,175,589 | 58,053,262 | 2.12% |
| 2026-04-24 | 4.71 | 4.77 | 4.66 | 4.72 | 4.71 | qfq | 7,872,700 | 37,111,228 | 0.00% |
| 2026-04-23 | 4.75 | 4.76 | 4.69 | 4.72 | 4.71 | qfq | 6,804,009 | 32,111,546 | -0.84% |
| 2026-04-22 | 4.83 | 4.83 | 4.73 | 4.76 | 4.75 | qfq | 7,630,668 | 36,344,137 | -1.45% |
| 2026-04-21 | 4.85 | 4.90 | 4.79 | 4.83 | 4.82 | qfq | 6,864,700 | 33,210,873 | -0.82% |
| 2026-04-20 | 4.81 | 4.88 | 4.76 | 4.87 | 4.86 | qfq | 12,920,062 | 62,302,033 | 1.46% |
| 2026-04-17 | 4.80 | 4.87 | 4.73 | 4.80 | 4.79 | qfq | 11,329,001 | 54,248,138 | 0.00% |
| 2026-04-16 | 4.82 | 4.83 | 4.74 | 4.80 | 4.79 | qfq | 8,891,046 | 42,457,779 | -0.41% |
| 2026-04-15 | 4.96 | 4.97 | 4.82 | 4.82 | 4.81 | qfq | 11,755,467 | 57,278,257 | -2.82% |
| 2026-04-14 | 4.80 | 4.97 | 4.79 | 4.96 | 4.95 | qfq | 17,552,400 | 86,112,527 | 3.33% |
| 2026-04-13 | 4.75 | 4.81 | 4.70 | 4.80 | 4.79 | qfq | 8,312,437 | 39,719,414 | 1.27% |
| 2026-04-10 | 4.70 | 4.79 | 4.70 | 4.74 | 4.73 | qfq | 7,229,666 | 34,389,770 | 1.50% |
| 2026-04-09 | 4.71 | 4.74 | 4.66 | 4.67 | 4.66 | qfq | 7,217,500 | 33,868,974 | -1.48% |
| 2026-04-08 | 4.67 | 4.75 | 4.64 | 4.74 | 4.73 | qfq | 9,881,900 | 46,476,507 | 2.82% |
| 2026-04-07 | 4.54 | 4.64 | 4.49 | 4.61 | 4.60 | qfq | 8,943,436 | 41,032,838 | 1.99% |
| 2026-04-03 | 4.66 | 4.69 | 4.50 | 4.52 | 4.51 | qfq | 6,537,300 | 29,782,060 | -3.00% |
| 2026-04-02 | 4.77 | 4.77 | 4.62 | 4.66 | 4.65 | qfq | 8,056,566 | 37,709,265 | -2.31% |
| 2026-04-01 | 4.83 | 4.85 | 4.73 | 4.77 | 4.76 | qfq | 8,131,566 | 38,849,895 | 0.00% |
| 2026-03-31 | 4.81 | 4.91 | 4.76 | 4.77 | 4.76 | qfq | 8,018,673 | 38,740,509 | -0.83% |
| 2026-03-30 | 4.77 | 4.83 | 4.68 | 4.81 | 4.80 | qfq | 8,326,200 | 39,664,548 | 0.00% |
| 2026-03-27 | 4.75 | 4.83 | 4.73 | 4.81 | 4.80 | qfq | 8,101,001 | 38,720,378 | 0.42% |
| 2026-03-26 | 4.82 | 4.92 | 4.76 | 4.79 | 4.78 | qfq | 11,895,438 | 57,613,391 | 0.00% |
| 2026-03-25 | 4.69 | 4.79 | 4.61 | 4.79 | 4.78 | qfq | 9,988,300 | 47,108,905 | 3.01% |
| 2026-03-24 | 4.53 | 4.65 | 4.50 | 4.65 | 4.64 | qfq | 12,193,400 | 55,763,047 | 4.49% |
| 2026-03-23 | 4.71 | 4.72 | 4.39 | 4.45 | 4.44 | qfq | 18,350,465 | 83,387,195 | -6.90% |
| 2026-03-20 | 4.92 | 4.94 | 4.78 | 4.78 | 4.77 | qfq | 13,572,805 | 65,645,135 | -2.45% |
| 2026-03-19 | 5.00 | 5.12 | 4.87 | 4.90 | 4.89 | qfq | 19,834,134 | 99,224,673 | -2.20% |
| 2026-03-18 | 5.02 | 5.03 | 4.88 | 5.01 | 5.00 | qfq | 16,710,314 | 82,708,187 | -0.40% |
| 2026-03-17 | 4.97 | 5.12 | 4.96 | 5.03 | 5.02 | qfq | 18,386,363 | 93,115,942 | 1.41% |
| 2026-03-16 | 4.95 | 5.02 | 4.93 | 4.96 | 4.95 | qfq | 11,677,314 | 57,992,243 | 0.61% |
| 2026-03-13 | 4.91 | 5.01 | 4.89 | 4.93 | 4.92 | qfq | 12,772,900 | 63,409,059 | 0.41% |
| 2026-03-12 | 4.95 | 4.97 | 4.90 | 4.91 | 4.90 | qfq | 7,466,775 | 36,828,232 | -0.81% |
| 2026-03-11 | 4.97 | 4.98 | 4.92 | 4.95 | 4.94 | qfq | 5,934,300 | 29,356,166 | -0.20% |
| 2026-03-10 | 4.95 | 4.97 | 4.92 | 4.96 | 4.95 | qfq | 8,273,802 | 40,934,231 | 1.02% |
| 2026-03-09 | 4.90 | 4.94 | 4.85 | 4.91 | 4.90 | qfq | 9,309,278 | 45,522,597 | -1.01% |
| 2026-03-06 | 4.82 | 4.97 | 4.81 | 4.96 | 4.95 | qfq | 9,193,179 | 45,219,815 | 2.48% |
| 2026-03-05 | 4.85 | 4.88 | 4.83 | 4.84 | 4.83 | qfq | 9,024,300 | 43,791,428 | 1.04% |
| 2026-03-04 | 4.79 | 4.82 | 4.72 | 4.79 | 4.78 | qfq | 11,573,000 | 55,231,134 | -0.83% |
| 2026-03-03 | 4.99 | 5.01 | 4.82 | 4.83 | 4.82 | qfq | 15,542,400 | 76,463,828 | -2.82% |
| 2026-03-02 | 5.07 | 5.07 | 4.94 | 4.97 | 4.96 | qfq | 16,630,861 | 83,114,981 | -2.93% |
| 2026-02-27 | 5.08 | 5.13 | 5.07 | 5.12 | 5.11 | qfq | 8,291,465 | 42,264,959 | 0.59% |
| 2026-02-26 | 5.22 | 5.25 | 5.09 | 5.09 | 5.08 | qfq | 18,067,700 | 92,880,730 | -2.86% |
| 2026-02-25 | 5.13 | 5.26 | 5.13 | 5.24 | 5.23 | qfq | 16,875,401 | 88,268,092 | 1.95% |
| 2026-02-24 | 5.13 | 5.15 | 5.10 | 5.14 | 5.13 | qfq | 8,602,348 | 44,155,177 | 0.78% |
| 2026-02-13 | 5.15 | 5.19 | 5.10 | 5.10 | 5.09 | qfq | 8,717,700 | 44,809,793 | -0.97% |
| 2026-02-12 | 5.23 | 5.24 | 5.13 | 5.15 | 5.14 | qfq | 12,705,230 | 65,770,821 | -1.15% |
| 2026-02-11 | 5.22 | 5.25 | 5.18 | 5.21 | 5.20 | qfq | 10,384,722 | 54,184,996 | -0.19% |
| 2026-02-10 | 5.29 | 5.34 | 5.20 | 5.22 | 5.21 | qfq | 12,796,665 | 66,891,606 | -0.76% |
| 2026-02-09 | 5.19 | 5.31 | 5.18 | 5.26 | 5.25 | qfq | 17,584,943 | 92,330,569 | 1.74% |
| 2026-02-06 | 5.16 | 5.23 | 5.11 | 5.17 | 5.16 | qfq | 14,900,613 | 77,102,708 | -0.39% |
| 2026-02-05 | 5.18 | 5.25 | 5.15 | 5.19 | 5.18 | qfq | 22,272,968 | 116,171,883 | -0.19% |
| 2026-02-04 | 5.02 | 5.20 | 4.98 | 5.20 | 5.19 | qfq | 28,852,419 | 147,973,325 | 3.38% |
| 2026-02-03 | 5.00 | 5.07 | 5.00 | 5.03 | 5.02 | qfq | 13,361,400 | 67,183,454 | 1.41% |
| 2026-02-02 | 5.05 | 5.11 | 4.96 | 4.96 | 4.95 | qfq | 19,933,198 | 100,360,929 | -2.36% |
| 2026-01-30 | 5.21 | 5.27 | 5.05 | 5.08 | 5.07 | qfq | 29,505,034 | 151,266,285 | -3.42% |
| 2026-01-29 | 5.15 | 5.35 | 5.10 | 5.26 | 5.25 | qfq | 41,143,820 | 216,504,088 | 1.54% |
| 2026-01-28 | 5.10 | 5.20 | 5.10 | 5.18 | 5.17 | qfq | 18,513,555 | 95,535,854 | 1.37% |
| 2026-01-27 | 5.17 | 5.17 | 5.04 | 5.11 | 5.10 | qfq | 18,938,812 | 96,338,781 | -1.35% |
| 2026-01-26 | 5.20 | 5.22 | 5.11 | 5.18 | 5.17 | qfq | 22,441,612 | 115,929,785 | -0.58% |
| 2026-01-23 | 5.23 | 5.23 | 5.16 | 5.21 | 5.20 | qfq | 20,314,197 | 105,372,418 | -0.57% |
| 2026-01-22 | 5.23 | 5.26 | 5.16 | 5.24 | 5.23 | qfq | 23,757,674 | 123,886,726 | 0.19% |
| 2026-01-21 | 5.25 | 5.29 | 5.19 | 5.23 | 5.22 | qfq | 43,873,087 | 229,709,405 | -2.43% |
| 2026-01-20 | 5.06 | 5.56 | 5.05 | 5.36 | 5.35 | qfq | 75,111,305 | 401,611,347 | 5.72% |
| 2026-01-19 | 5.00 | 5.08 | 4.96 | 5.07 | 5.06 | qfq | 16,475,000 | 83,217,679 | 1.00% |
| 2026-01-16 | 5.11 | 5.12 | 5.00 | 5.02 | 5.01 | qfq | 13,886,782 | 69,912,109 | -0.59% |
| 2026-01-15 | 5.03 | 5.08 | 5.01 | 5.05 | 5.04 | qfq | 14,407,868 | 72,765,940 | 0.60% |
| 2026-01-14 | 5.07 | 5.11 | 4.97 | 5.02 | 5.01 | qfq | 23,476,741 | 118,472,385 | -0.99% |
| 2026-01-13 | 5.10 | 5.14 | 5.06 | 5.07 | 5.06 | qfq | 18,660,023 | 95,171,482 | -0.59% |
| 2026-01-12 | 5.09 | 5.10 | 5.05 | 5.10 | 5.09 | qfq | 16,690,342 | 84,734,825 | 0.00% |
| 2026-01-09 | 5.12 | 5.13 | 5.04 | 5.10 | 5.09 | qfq | 17,304,360 | 87,901,089 | 0.20% |
| 2026-01-08 | 5.02 | 5.14 | 5.00 | 5.09 | 5.08 | qfq | 20,950,656 | 106,369,691 | 1.39% |
| 2026-01-07 | 5.08 | 5.10 | 5.00 | 5.02 | 5.01 | qfq | 14,902,628 | 75,144,799 | -0.99% |
| 2026-01-06 | 5.00 | 5.08 | 4.98 | 5.07 | 5.06 | qfq | 17,954,552 | 90,668,094 | 1.40% |
| 2026-01-05 | 4.92 | 5.02 | 4.92 | 5.00 | 4.99 | qfq | 14,809,801 | 73,863,875 | 1.63% |
| 2025-12-31 | 4.94 | 4.97 | 4.87 | 4.92 | 4.91 | qfq | 14,340,000 | 70,623,034 | 0.20% |
| 2025-12-30 | 4.95 | 4.97 | 4.91 | 4.91 | 4.90 | qfq | 12,205,975 | 60,178,562 | -1.21% |
| 2025-12-29 | 5.01 | 5.03 | 4.96 | 4.97 | 4.96 | qfq | 12,219,552 | 60,884,506 | -1.00% |
| 2025-12-26 | 5.04 | 5.10 | 5.01 | 5.02 | 5.01 | qfq | 15,846,552 | 80,060,088 | -0.79% |
| 2025-12-25 | 5.08 | 5.16 | 5.04 | 5.06 | 5.05 | qfq | 15,765,300 | 80,010,318 | 0.80% |
| 2025-12-24 | 4.98 | 5.02 | 4.96 | 5.02 | 5.01 | qfq | 8,486,200 | 42,453,539 | 0.60% |
| 2025-12-23 | 5.04 | 5.06 | 4.96 | 4.99 | 4.98 | qfq | 13,037,000 | 65,089,220 | -0.99% |
| 2025-12-22 | 5.06 | 5.09 | 5.03 | 5.04 | 5.03 | qfq | 13,463,699 | 68,049,724 | -0.20% |
| 2025-12-19 | 4.94 | 5.07 | 4.94 | 5.05 | 5.04 | qfq | 16,519,938 | 83,055,740 | 2.23% |
| 2025-12-18 | 4.93 | 5.01 | 4.92 | 4.94 | 4.93 | qfq | 11,360,403 | 56,512,948 | -0.40% |
| 2025-12-17 | 5.00 | 5.00 | 4.90 | 4.96 | 4.95 | qfq | 16,407,712 | 81,142,685 | -1.20% |
| 2025-12-16 | 5.03 | 5.06 | 4.95 | 5.02 | 5.01 | qfq | 15,467,582 | 77,508,573 | -0.20% |
| 2025-12-15 | 5.06 | 5.08 | 5.00 | 5.03 | 5.02 | qfq | 14,412,198 | 72,657,661 | -1.57% |
| 2025-12-12 | 5.17 | 5.20 | 5.10 | 5.11 | 5.10 | qfq | 19,858,704 | 101,987,516 | -1.16% |
| 2025-12-11 | 5.38 | 5.41 | 5.16 | 5.17 | 5.16 | qfq | 39,372,900 | 206,254,502 | -4.61% |
| 2025-12-10 | 5.27 | 5.49 | 5.26 | 5.42 | 5.41 | qfq | 40,662,489 | 219,116,850 | 2.65% |
| 2025-12-09 | 5.38 | 5.39 | 5.27 | 5.28 | 5.27 | qfq | 23,096,252 | 122,726,546 | -2.40% |
| 2025-12-08 | 5.45 | 5.48 | 5.39 | 5.41 | 5.40 | qfq | 28,117,310 | 152,371,003 | -1.10% |
| 2025-12-05 | 5.33 | 5.55 | 5.26 | 5.47 | 5.46 | qfq | 45,333,080 | 244,957,638 | 3.21% |
| 2025-12-04 | 5.46 | 5.51 | 5.29 | 5.30 | 5.29 | qfq | 37,537,079 | 201,637,906 | -2.93% |
| 2025-12-03 | 5.62 | 5.79 | 5.45 | 5.46 | 5.45 | qfq | 65,128,001 | 364,065,774 | 0.92% |
| 2025-12-02 | 5.43 | 5.45 | 5.37 | 5.41 | 5.40 | qfq | 21,476,801 | 116,123,974 | -0.37% |
| 2025-12-01 | 5.41 | 5.51 | 5.36 | 5.43 | 5.42 | qfq | 38,827,955 | 210,976,581 | -0.73% |
| 2025-11-28 | 5.32 | 5.73 | 5.24 | 5.47 | 5.46 | qfq | 69,360,988 | 380,608,559 | 3.01% |
| 2025-11-27 | 5.25 | 5.37 | 5.18 | 5.31 | 5.30 | qfq | 23,469,757 | 124,434,373 | 0.76% |
| 2025-11-26 | 5.32 | 5.42 | 5.26 | 5.27 | 5.26 | qfq | 23,943,800 | 127,442,351 | -1.31% |
| 2025-11-25 | 5.33 | 5.39 | 5.22 | 5.34 | 5.33 | qfq | 29,037,377 | 154,561,203 | 0.95% |
| 2025-11-24 | 5.25 | 5.40 | 5.17 | 5.29 | 5.28 | qfq | 32,300,851 | 171,040,092 | 1.54% |
| 2025-11-21 | 5.34 | 5.48 | 5.20 | 5.21 | 5.20 | qfq | 35,541,400 | 188,869,072 | -3.87% |
| 2025-11-20 | 5.45 | 5.55 | 5.32 | 5.42 | 5.41 | qfq | 40,929,321 | 222,522,559 | -0.55% |
| 2025-11-19 | 5.59 | 5.62 | 5.42 | 5.45 | 5.44 | qfq | 30,947,471 | 169,547,155 | -2.85% |
| 2025-11-18 | 5.90 | 5.92 | 5.56 | 5.61 | 5.59 | qfq | 44,795,334 | 253,993,746 | -4.43% |
| 2025-11-17 | 5.83 | 5.93 | 5.81 | 5.87 | 5.85 | qfq | 42,190,400 | 247,315,088 | 0.00% |
| 2025-11-14 | 5.88 | 6.00 | 5.86 | 5.87 | 5.85 | qfq | 56,610,809 | 335,302,488 | -0.51% |
| 2025-11-13 | 5.95 | 5.97 | 5.78 | 5.90 | 5.88 | qfq | 61,401,779 | 361,553,435 | -1.67% |
| 2025-11-12 | 6.11 | 6.26 | 5.89 | 6.00 | 5.98 | qfq | 83,115,848 | 500,303,112 | -3.38% |
| 2025-11-11 | 6.49 | 6.49 | 6.13 | 6.21 | 6.19 | qfq | 109,190,729 | 680,761,294 | -5.34% |
| 2025-11-10 | 6.33 | 6.95 | 6.01 | 6.56 | 6.54 | qfq | 164,268,151 | 1,064,908,029 | 2.66% |
| 2025-11-07 | 6.01 | 6.39 | 6.01 | 6.39 | 6.37 | qfq | 110,982,315 | 703,061,986 | 9.98% |
| 2025-11-06 | 5.29 | 5.81 | 5.21 | 5.81 | 5.79 | qfq | 91,477,527 | 511,009,544 | 10.04% |
| 2025-11-05 | 5.19 | 5.30 | 5.17 | 5.28 | 5.27 | qfq | 16,541,511 | 87,135,250 | 1.15% |
| 2025-11-04 | 5.24 | 5.29 | 5.20 | 5.22 | 5.21 | qfq | 15,777,700 | 82,807,837 | -0.57% |
| 2025-11-03 | 5.23 | 5.26 | 5.20 | 5.25 | 5.24 | qfq | 11,824,642 | 61,819,337 | 0.38% |
| 2025-10-31 | 5.17 | 5.25 | 5.16 | 5.23 | 5.22 | qfq | 14,786,205 | 77,137,760 | 1.16% |
| 2025-10-30 | 5.28 | 5.28 | 5.15 | 5.17 | 5.16 | qfq | 25,473,032 | 132,681,778 | -2.45% |
| 2025-10-29 | 5.27 | 5.33 | 5.21 | 5.30 | 5.29 | qfq | 20,974,751 | 110,524,334 | 0.00% |
| 2025-10-28 | 5.33 | 5.34 | 5.28 | 5.30 | 5.29 | qfq | 17,776,548 | 94,247,406 | 0.00% |
| 2025-10-27 | 5.38 | 5.39 | 5.29 | 5.30 | 5.29 | qfq | 28,797,927 | 153,109,486 | -0.93% |
| 2025-10-24 | 5.62 | 5.67 | 5.33 | 5.35 | 5.34 | qfq | 41,438,700 | 225,249,341 | -5.14% |
| 2025-10-23 | 5.74 | 5.79 | 5.55 | 5.64 | 5.62 | qfq | 26,950,530 | 152,234,106 | -1.57% |
| 2025-10-22 | 5.56 | 5.79 | 5.53 | 5.73 | 5.71 | qfq | 37,410,947 | 213,540,828 | 2.87% |
| 2025-10-21 | 5.36 | 5.58 | 5.32 | 5.57 | 5.55 | qfq | 27,459,106 | 151,177,546 | 4.11% |
| 2025-10-20 | 5.35 | 5.39 | 5.31 | 5.35 | 5.34 | qfq | 11,185,501 | 59,879,055 | 1.13% |
| 2025-10-17 | 5.40 | 5.47 | 5.28 | 5.29 | 5.28 | qfq | 15,602,534 | 83,884,361 | -2.22% |
| 2025-10-16 | 5.48 | 5.53 | 5.38 | 5.41 | 5.40 | qfq | 16,513,901 | 89,874,728 | -1.28% |
| 2025-10-15 | 5.44 | 5.52 | 5.41 | 5.48 | 5.47 | qfq | 16,387,521 | 89,523,439 | 0.74% |
| 2025-10-14 | 5.47 | 5.62 | 5.42 | 5.44 | 5.43 | qfq | 24,298,500 | 134,186,138 | 0.00% |
| 2025-10-13 | 5.30 | 5.46 | 5.22 | 5.44 | 5.43 | qfq | 20,218,147 | 108,579,506 | -0.37% |
| 2025-10-10 | 5.42 | 5.54 | 5.41 | 5.46 | 5.45 | qfq | 19,831,885 | 108,773,878 | 0.37% |
| 2025-10-09 | 5.50 | 5.50 | 5.33 | 5.44 | 5.43 | qfq | 24,086,693 | 129,929,653 | -1.45% |
| 2025-09-30 | 5.50 | 5.58 | 5.44 | 5.52 | 5.50 | qfq | 20,165,561 | 111,188,351 | 0.36% |
| 2025-09-29 | 5.47 | 5.56 | 5.30 | 5.50 | 5.49 | qfq | 29,221,110 | 159,226,261 | 0.36% |
| 2025-09-26 | 5.62 | 5.67 | 5.48 | 5.48 | 5.47 | qfq | 37,009,308 | 206,120,778 | -1.79% |
| 2025-09-25 | 5.72 | 5.80 | 5.56 | 5.58 | 5.56 | qfq | 55,430,155 | 313,104,260 | -2.28% |
| 2025-09-24 | 5.20 | 5.71 | 5.15 | 5.71 | 5.69 | qfq | 39,791,391 | 221,875,906 | 10.02% |
| 2025-09-23 | 5.42 | 5.45 | 5.12 | 5.19 | 5.18 | qfq | 32,200,945 | 168,228,244 | -4.95% |
| 2025-09-22 | 5.50 | 5.50 | 5.36 | 5.46 | 5.45 | qfq | 19,567,600 | 106,074,287 | -1.27% |
| 2025-09-19 | 5.62 | 5.71 | 5.41 | 5.53 | 5.51 | qfq | 32,351,462 | 178,847,235 | -1.43% |
| 2025-09-18 | 5.88 | 5.88 | 5.56 | 5.61 | 5.59 | qfq | 46,780,751 | 267,910,665 | -5.08% |
| 2025-09-17 | 5.86 | 5.97 | 5.72 | 5.91 | 5.89 | qfq | 50,068,566 | 293,414,785 | 0.00% |
| 2025-09-16 | 5.85 | 6.00 | 5.79 | 5.91 | 5.89 | qfq | 59,094,920 | 348,299,379 | -0.34% |
| 2025-09-15 | 5.67 | 5.97 | 5.50 | 5.93 | 5.91 | qfq | 66,978,250 | 382,234,803 | 3.31% |
| 2025-09-12 | 5.55 | 5.80 | 5.53 | 5.74 | 5.72 | qfq | 63,183,444 | 358,903,149 | 3.61% |
| 2025-09-11 | 5.49 | 5.55 | 5.41 | 5.54 | 5.52 | qfq | 26,086,144 | 142,903,849 | 0.18% |
| 2025-09-10 | 5.47 | 5.53 | 5.40 | 5.53 | 5.51 | qfq | 24,143,759 | 132,543,827 | 0.73% |
| 2025-09-09 | 5.40 | 5.57 | 5.37 | 5.49 | 5.48 | qfq | 38,584,158 | 212,084,847 | 1.67% |
| 2025-09-08 | 5.39 | 5.45 | 5.35 | 5.40 | 5.39 | qfq | 15,185,342 | 81,923,770 | 0.56% |
| 2025-09-05 | 5.29 | 5.37 | 5.20 | 5.37 | 5.36 | qfq | 19,026,032 | 100,566,620 | 1.51% |
| 2025-09-04 | 5.22 | 5.40 | 5.21 | 5.29 | 5.28 | qfq | 23,888,168 | 126,719,764 | 1.15% |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.23 | 5.22 | qfq | 18,374,132 | 97,375,451 | -2.24% |
| 2025-09-02 | 5.38 | 5.43 | 5.29 | 5.35 | 5.34 | qfq | 24,398,668 | 130,618,697 | -0.74% |
| 2025-09-01 | 5.41 | 5.46 | 5.35 | 5.39 | 5.38 | qfq | 24,705,845 | 133,513,351 | -1.46% |
| 2025-08-29 | 5.56 | 5.69 | 5.46 | 5.47 | 5.46 | qfq | 30,633,663 | 169,361,274 | -1.97% |
| 2025-08-28 | 5.49 | 5.59 | 5.37 | 5.58 | 5.56 | qfq | 31,041,969 | 170,658,228 | 1.45% |
| 2025-08-27 | 5.79 | 5.80 | 5.49 | 5.50 | 5.49 | qfq | 55,685,059 | 313,562,266 | -5.01% |
| 2025-08-26 | 5.90 | 5.90 | 5.74 | 5.79 | 5.77 | qfq | 46,640,202 | 270,550,000 | -3.02% |
| 2025-08-25 | 5.74 | 6.05 | 5.73 | 5.97 | 5.95 | qfq | 83,209,136 | 493,340,877 | 3.65% |
| 2025-08-22 | 5.77 | 5.80 | 5.68 | 5.76 | 5.74 | qfq | 29,157,400 | 166,740,078 | -0.35% |
| 2025-08-21 | 5.78 | 5.83 | 5.74 | 5.78 | 5.76 | qfq | 33,488,493 | 193,319,085 | -0.69% |
| 2025-08-20 | 5.90 | 5.91 | 5.67 | 5.82 | 5.80 | qfq | 56,186,506 | 324,206,135 | -0.68% |
| 2025-08-19 | 5.75 | 5.95 | 5.75 | 5.86 | 5.84 | qfq | 71,445,401 | 418,587,931 | 2.81% |
| 2025-08-18 | 5.64 | 5.74 | 5.55 | 5.70 | 5.68 | qfq | 38,973,648 | 220,816,363 | 1.60% |
| 2025-08-15 | 5.60 | 5.68 | 5.55 | 5.61 | 5.59 | qfq | 40,499,191 | 227,314,480 | 0.00% |
| 2025-08-14 | 5.70 | 5.99 | 5.59 | 5.61 | 5.59 | qfq | 70,811,936 | 408,737,512 | -1.23% |
| 2025-08-13 | 5.72 | 5.78 | 5.62 | 5.68 | 5.66 | qfq | 35,069,864 | 199,061,562 | -0.87% |
| 2025-08-12 | 5.68 | 5.81 | 5.64 | 5.73 | 5.71 | qfq | 53,203,369 | 304,586,464 | 1.06% |
| 2025-08-11 | 5.64 | 5.71 | 5.61 | 5.67 | 5.65 | qfq | 35,065,724 | 198,622,410 | 1.61% |
| 2025-08-08 | 5.56 | 5.62 | 5.49 | 5.58 | 5.56 | qfq | 27,269,920 | 151,486,213 | 0.54% |
| 2025-08-07 | 5.54 | 5.58 | 5.51 | 5.55 | 5.53 | qfq | 25,939,000 | 143,927,164 | 0.36% |
| 2025-08-06 | 5.53 | 5.56 | 5.45 | 5.53 | 5.51 | qfq | 22,231,508 | 122,512,174 | -0.18% |
| 2025-08-05 | 5.54 | 5.56 | 5.51 | 5.54 | 5.52 | qfq | 19,196,166 | 106,289,482 | 0.18% |
| 2025-08-04 | 5.60 | 5.61 | 5.49 | 5.53 | 5.51 | qfq | 18,154,400 | 100,286,604 | -0.90% |
| 2025-08-01 | 5.60 | 5.64 | 5.55 | 5.58 | 5.56 | qfq | 19,249,622 | 107,476,806 | -0.36% |
| 2025-07-31 | 5.68 | 5.73 | 5.57 | 5.60 | 5.58 | qfq | 38,934,728 | 218,998,290 | -2.44% |
| 2025-07-30 | 5.94 | 5.94 | 5.74 | 5.74 | 5.72 | qfq | 42,588,300 | 248,153,154 | -2.71% |
| 2025-07-29 | 5.85 | 5.90 | 5.78 | 5.90 | 5.88 | qfq | 44,957,307 | 262,544,257 | 1.20% |
| 2025-07-28 | 5.85 | 5.92 | 5.79 | 5.83 | 5.81 | qfq | 31,758,500 | 185,693,221 | -0.68% |
| 2025-07-25 | 5.97 | 5.98 | 5.85 | 5.87 | 5.85 | qfq | 35,117,988 | 207,079,645 | -1.84% |
| 2025-07-24 | 5.93 | 6.01 | 5.90 | 5.98 | 5.96 | qfq | 35,344,300 | 210,847,125 | 0.00% |
| 2025-07-23 | 6.06 | 6.15 | 5.97 | 5.98 | 5.96 | qfq | 51,439,253 | 310,496,684 | -1.97% |
| 2025-07-22 | 6.22 | 6.25 | 6.05 | 6.10 | 6.08 | qfq | 59,231,482 | 362,335,134 | -1.77% |
| 2025-07-21 | 6.12 | 6.31 | 6.12 | 6.21 | 6.19 | qfq | 70,480,326 | 439,036,938 | -1.58% |
| 2025-07-18 | 6.70 | 6.80 | 6.30 | 6.31 | 6.29 | qfq | 102,545,189 | 663,054,911 | -4.25% |
| 2025-07-17 | 6.78 | 6.90 | 6.54 | 6.59 | 6.57 | qfq | 133,801,326 | 890,159,886 | -3.80% |
| 2025-07-16 | 6.96 | 7.48 | 6.81 | 6.85 | 6.83 | qfq | 188,839,802 | 1,352,360,070 | -2.28% |
| 2025-07-15 | 6.13 | 7.01 | 5.76 | 7.01 | 6.99 | qfq | 185,505,016 | 1,164,833,863 | 10.05% |
| 2025-07-14 | 6.58 | 7.12 | 6.37 | 6.37 | 6.35 | qfq | 144,166,258 | 954,583,187 | -10.03% |
| 2025-07-11 | 7.48 | 7.55 | 6.90 | 7.08 | 7.06 | qfq | 210,000,932 | 1,542,059,377 | 3.21% |
| 2025-07-10 | 6.38 | 6.86 | 6.38 | 6.86 | 6.84 | qfq | 78,016,746 | 526,592,488 | 9.94% |
| 2025-07-09 | 5.67 | 6.24 | 5.47 | 6.24 | 6.22 | qfq | 176,430,874 | 1,027,773,718 | 10.05% |
| 2025-07-08 | 5.66 | 5.67 | 5.39 | 5.67 | 5.65 | qfq | 95,232,488 | 531,696,942 | 10.10% |
| 2025-07-07 | 4.78 | 5.15 | 4.78 | 5.15 | 5.14 | qfq | 37,413,334 | 188,645,001 | 10.04% |
| 2025-07-04 | 4.86 | 4.87 | 4.67 | 4.68 | 4.67 | qfq | 55,142,220 | 262,053,560 | 0.65% |
| 2025-07-03 | 4.60 | 4.69 | 4.58 | 4.65 | 4.64 | qfq | 22,908,800 | 106,504,641 | 1.09% |
| 2025-07-02 | 4.50 | 4.61 | 4.48 | 4.60 | 4.59 | qfq | 22,271,200 | 101,573,892 | 1.77% |
| 2025-07-01 | 4.53 | 4.56 | 4.45 | 4.52 | 4.51 | qfq | 13,149,143 | 59,141,100 | -0.22% |
| 2025-06-30 | 4.52 | 4.56 | 4.50 | 4.53 | 4.52 | qfq | 17,777,400 | 80,499,999 | 0.22% |
| 2025-06-27 | 4.51 | 4.58 | 4.49 | 4.52 | 4.51 | qfq | 14,207,320 | 64,485,184 | -0.22% |
| 2025-06-26 | 4.53 | 4.59 | 4.46 | 4.53 | 4.52 | qfq | 20,967,191 | 94,964,940 | -0.44% |
| 2025-06-25 | 4.39 | 4.56 | 4.38 | 4.55 | 4.54 | qfq | 21,590,065 | 96,642,115 | 3.88% |
| 2025-06-24 | 4.29 | 4.41 | 4.28 | 4.38 | 4.37 | qfq | 11,929,466 | 52,199,234 | 1.86% |
| 2025-06-23 | 4.24 | 4.30 | 4.17 | 4.30 | 4.29 | qfq | 12,002,601 | 51,165,813 | 0.70% |
| 2025-06-20 | 4.30 | 4.34 | 4.25 | 4.27 | 4.26 | qfq | 12,724,410 | 54,629,391 | -1.16% |
| 2025-06-19 | 4.52 | 4.53 | 4.31 | 4.32 | 4.31 | qfq | 19,827,142 | 87,055,420 | -3.79% |
| 2025-06-18 | 4.62 | 4.65 | 4.49 | 4.49 | 4.48 | qfq | 21,591,700 | 97,993,668 | -3.65% |
| 2025-06-17 | 4.62 | 4.70 | 4.58 | 4.66 | 4.65 | qfq | 25,460,110 | 118,054,058 | 0.43% |
| 2025-06-16 | 4.45 | 4.72 | 4.45 | 4.64 | 4.63 | qfq | 42,192,633 | 194,472,575 | 5.45% |
| 2025-06-13 | 4.50 | 4.53 | 4.39 | 4.40 | 4.39 | qfq | 15,771,700 | 69,907,603 | -2.87% |
| 2025-06-12 | 4.60 | 4.60 | 4.47 | 4.53 | 4.52 | qfq | 22,074,042 | 99,640,362 | -1.95% |
| 2025-06-11 | 4.54 | 4.66 | 4.54 | 4.62 | 4.61 | qfq | 24,011,001 | 110,758,566 | 1.32% |
| 2025-06-10 | 4.58 | 4.63 | 4.51 | 4.56 | 4.55 | qfq | 21,470,500 | 98,294,671 | -0.44% |
| 2025-06-09 | 4.62 | 4.66 | 4.54 | 4.58 | 4.57 | qfq | 19,926,199 | 91,019,147 | -0.87% |
| 2025-06-06 | 4.56 | 4.69 | 4.56 | 4.62 | 4.61 | qfq | 28,154,022 | 130,293,855 | 1.09% |
| 2025-06-05 | 4.49 | 4.62 | 4.49 | 4.57 | 4.56 | qfq | 25,578,201 | 116,735,751 | 1.33% |
| 2025-06-04 | 4.41 | 4.51 | 4.40 | 4.51 | 4.50 | qfq | 17,998,200 | 80,267,649 | 2.04% |
| 2025-06-03 | 4.42 | 4.47 | 4.41 | 4.42 | 4.41 | qfq | 12,118,001 | 53,729,841 | 0.00% |
| 2025-05-30 | 4.47 | 4.50 | 4.40 | 4.42 | 4.41 | qfq | 13,039,400 | 57,888,405 | -1.12% |
| 2025-05-29 | 4.44 | 4.52 | 4.42 | 4.47 | 4.46 | qfq | 13,237,200 | 59,353,564 | 0.45% |
| 2025-05-28 | 4.49 | 4.52 | 4.42 | 4.45 | 4.44 | qfq | 13,765,022 | 61,287,854 | -0.89% |
| 2025-05-27 | 4.45 | 4.51 | 4.40 | 4.49 | 4.48 | qfq | 18,563,413 | 82,878,978 | 1.35% |
| 2025-05-26 | 4.36 | 4.47 | 4.36 | 4.43 | 4.42 | qfq | 17,019,030 | 75,275,747 | 1.14% |
| 2025-05-23 | 4.48 | 4.50 | 4.37 | 4.38 | 4.37 | qfq | 21,447,577 | 94,993,730 | -2.23% |
| 2025-05-22 | 4.55 | 4.57 | 4.43 | 4.48 | 4.47 | qfq | 29,635,100 | 133,400,905 | -2.40% |
| 2025-05-21 | 4.62 | 4.68 | 4.57 | 4.59 | 4.58 | qfq | 27,833,694 | 128,234,968 | -1.08% |
| 2025-05-20 | 4.77 | 4.78 | 4.60 | 4.64 | 4.63 | qfq | 46,565,910 | 216,847,531 | -2.93% |
| 2025-05-19 | 4.53 | 4.99 | 4.53 | 4.78 | 4.77 | qfq | 72,237,026 | 343,973,531 | 2.80% |
| 2025-05-16 | 4.70 | 4.76 | 4.56 | 4.65 | 4.64 | qfq | 44,531,822 | 206,327,168 | 0.87% |
| 2025-05-15 | 4.53 | 4.70 | 4.49 | 4.61 | 4.60 | qfq | 53,554,738 | 247,420,911 | 1.54% |
| 2025-05-14 | 4.48 | 4.54 | 4.42 | 4.54 | 4.53 | qfq | 27,499,683 | 123,455,863 | 1.11% |
| 2025-05-13 | 4.58 | 4.59 | 4.48 | 4.49 | 4.48 | qfq | 26,635,601 | 120,468,688 | -1.10% |
| 2025-05-12 | 4.58 | 4.58 | 4.41 | 4.54 | 4.53 | qfq | 44,199,967 | 198,234,673 | -0.87% |
| 2025-05-09 | 4.56 | 4.66 | 4.50 | 4.58 | 4.57 | qfq | 53,159,688 | 243,669,263 | 0.66% |
| 2025-05-08 | 4.68 | 4.73 | 4.53 | 4.55 | 4.54 | qfq | 63,403,400 | 290,946,548 | -1.73% |
| 2025-05-07 | 4.59 | 4.85 | 4.55 | 4.63 | 4.62 | qfq | 110,473,277 | 519,151,630 | 4.99% |
| 2025-05-06 | 4.28 | 4.46 | 4.26 | 4.41 | 4.40 | qfq | 63,694,121 | 278,022,254 | 2.56% |
| 2025-04-30 | 4.37 | 4.55 | 4.26 | 4.30 | 4.29 | qfq | 68,971,321 | 299,192,013 | 0.70% |
| 2025-04-29 | 4.43 | 4.54 | 4.19 | 4.27 | 4.26 | qfq | 93,472,827 | 403,529,742 | -2.06% |
| 2025-04-28 | 4.43 | 4.55 | 4.36 | 4.36 | 4.35 | qfq | 34,606,600 | 152,877,378 | -9.92% |
| 2025-04-25 | 4.66 | 5.03 | 4.66 | 4.84 | 4.83 | qfq | 147,947,128 | 721,279,931 | 5.91% |
| 2025-04-24 | 4.17 | 4.57 | 4.14 | 4.57 | 4.56 | qfq | 38,176,611 | 170,856,499 | 10.12% |
| 2025-04-23 | 4.35 | 4.43 | 4.15 | 4.15 | 4.14 | qfq | 89,274,895 | 379,826,946 | -7.57% |
| 2025-04-22 | 4.29 | 4.72 | 4.19 | 4.49 | 4.48 | qfq | 121,885,466 | 556,681,677 | 4.66% |
| 2025-04-21 | 4.40 | 4.44 | 4.19 | 4.29 | 4.28 | qfq | 90,391,955 | 390,228,284 | -4.67% |
| 2025-04-18 | 4.10 | 4.50 | 4.05 | 4.50 | 4.49 | qfq | 107,194,715 | 467,191,470 | 10.02% |
| 2025-04-17 | 3.76 | 4.09 | 3.74 | 4.09 | 4.08 | qfq | 16,319,176 | 65,618,153 | 9.95% |
| 2025-04-16 | 3.75 | 3.80 | 3.65 | 3.72 | 3.71 | qfq | 9,358,757 | 34,854,670 | -0.53% |
| 2025-04-15 | 3.78 | 3.81 | 3.72 | 3.74 | 3.73 | qfq | 6,028,600 | 22,556,775 | -1.32% |
| 2025-04-14 | 3.79 | 3.83 | 3.76 | 3.79 | 3.78 | qfq | 8,701,200 | 33,075,167 | 1.07% |
| 2025-04-11 | 3.76 | 3.80 | 3.71 | 3.75 | 3.74 | qfq | 11,110,857 | 41,834,842 | -0.79% |
| 2025-04-10 | 3.67 | 3.84 | 3.67 | 3.78 | 3.77 | qfq | 14,998,600 | 56,524,403 | 2.44% |
| 2025-04-09 | 3.48 | 3.72 | 3.30 | 3.69 | 3.68 | qfq | 21,622,251 | 76,624,060 | 4.83% |
| 2025-04-08 | 3.47 | 3.57 | 3.38 | 3.52 | 3.51 | qfq | 16,557,105 | 57,535,113 | -1.40% |
| 2025-04-07 | 3.86 | 3.86 | 3.57 | 3.57 | 3.56 | qfq | 12,606,100 | 45,728,067 | -10.08% |
| 2025-04-03 | 3.95 | 4.03 | 3.90 | 3.97 | 3.96 | qfq | 11,049,201 | 44,067,738 | 0.51% |
| 2025-04-02 | 4.00 | 4.01 | 3.95 | 3.95 | 3.94 | qfq | 5,386,500 | 21,391,830 | -1.00% |
| 2025-04-01 | 3.93 | 4.02 | 3.93 | 3.99 | 3.98 | qfq | 8,923,200 | 35,538,119 | 1.53% |
| 2025-03-31 | 4.02 | 4.03 | 3.89 | 3.93 | 3.92 | qfq | 11,821,600 | 46,568,634 | -2.48% |
| 2025-03-28 | 4.09 | 4.09 | 4.01 | 4.03 | 4.02 | qfq | 8,379,900 | 33,867,512 | -1.71% |
| 2025-03-27 | 4.15 | 4.15 | 4.06 | 4.10 | 4.09 | qfq | 8,108,500 | 33,230,832 | -1.44% |
| 2025-03-26 | 4.03 | 4.18 | 4.03 | 4.16 | 4.15 | qfq | 14,783,100 | 61,019,901 | 2.97% |
| 2025-03-25 | 4.05 | 4.06 | 3.98 | 4.04 | 4.03 | qfq | 7,644,100 | 30,739,289 | 0.00% |
| 2025-03-24 | 4.13 | 4.16 | 3.98 | 4.04 | 4.03 | qfq | 12,925,500 | 52,339,905 | -2.65% |
| 2025-03-21 | 4.14 | 4.18 | 4.12 | 4.15 | 4.14 | qfq | 9,065,179 | 37,652,693 | -0.24% |
| 2025-03-20 | 4.17 | 4.20 | 4.15 | 4.16 | 4.15 | qfq | 8,892,812 | 37,137,492 | 0.24% |
| 2025-03-19 | 4.20 | 4.21 | 4.12 | 4.15 | 4.14 | qfq | 7,866,800 | 32,701,871 | -0.95% |
| 2025-03-18 | 4.21 | 4.23 | 4.14 | 4.19 | 4.18 | qfq | 12,552,600 | 52,375,766 | -0.24% |
| 2025-03-17 | 4.13 | 4.23 | 4.13 | 4.20 | 4.19 | qfq | 16,230,910 | 68,012,403 | 1.69% |
| 2025-03-14 | 4.02 | 4.14 | 4.02 | 4.13 | 4.12 | qfq | 16,562,308 | 67,750,554 | 2.74% |
| 2025-03-13 | 4.07 | 4.08 | 3.97 | 4.02 | 4.01 | qfq | 12,773,782 | 51,340,758 | -1.23% |
| 2025-03-12 | 4.10 | 4.10 | 4.06 | 4.07 | 4.06 | qfq | 7,908,391 | 32,262,266 | -0.73% |
| 2025-03-11 | 4.07 | 4.10 | 4.04 | 4.10 | 4.09 | qfq | 8,717,742 | 35,420,174 | 0.00% |
| 2025-03-10 | 4.09 | 4.15 | 4.08 | 4.10 | 4.09 | qfq | 9,182,600 | 37,728,093 | 0.74% |
| 2025-03-07 | 4.19 | 4.20 | 4.05 | 4.07 | 4.06 | qfq | 17,901,500 | 73,444,890 | -3.33% |
| 2025-03-06 | 4.14 | 4.22 | 4.11 | 4.21 | 4.20 | qfq | 16,437,241 | 68,491,585 | 1.94% |
| 2025-03-05 | 4.23 | 4.24 | 4.07 | 4.13 | 4.12 | qfq | 17,736,688 | 73,099,997 | -2.36% |
| 2025-03-04 | 4.21 | 4.24 | 4.16 | 4.23 | 4.22 | qfq | 10,241,648 | 43,048,081 | 0.24% |
| 2025-03-03 | 4.21 | 4.34 | 4.19 | 4.22 | 4.21 | qfq | 18,319,400 | 78,081,098 | 0.24% |
| 2025-02-28 | 4.34 | 4.35 | 4.19 | 4.21 | 4.20 | qfq | 22,496,051 | 95,729,487 | -2.55% |
| 2025-02-27 | 4.25 | 4.37 | 4.25 | 4.32 | 4.31 | qfq | 23,727,794 | 102,203,997 | 1.65% |
| 2025-02-26 | 4.15 | 4.35 | 4.15 | 4.25 | 4.24 | qfq | 25,442,969 | 107,794,947 | 2.16% |
| 2025-02-25 | 4.20 | 4.26 | 4.13 | 4.16 | 4.15 | qfq | 14,823,901 | 62,283,491 | -0.95% |
| 2025-02-24 | 4.12 | 4.26 | 4.12 | 4.20 | 4.19 | qfq | 13,603,600 | 57,282,007 | 1.45% |
| 2025-02-21 | 4.21 | 4.23 | 4.08 | 4.14 | 4.13 | qfq | 12,409,405 | 51,310,969 | -0.96% |
| 2025-02-20 | 4.16 | 4.22 | 4.09 | 4.18 | 4.17 | qfq | 11,959,898 | 49,698,711 | 0.72% |
| 2025-02-19 | 4.14 | 4.18 | 4.11 | 4.15 | 4.14 | qfq | 10,241,772 | 42,396,276 | 0.00% |
| 2025-02-18 | 4.29 | 4.31 | 4.13 | 4.15 | 4.14 | qfq | 12,902,778 | 54,235,024 | -2.81% |
| 2025-02-17 | 4.18 | 4.36 | 4.16 | 4.27 | 4.26 | qfq | 22,896,100 | 97,746,180 | 2.89% |
| 2025-02-14 | 4.24 | 4.26 | 4.12 | 4.15 | 4.14 | qfq | 15,452,600 | 64,397,968 | -1.89% |
| 2025-02-13 | 4.22 | 4.32 | 4.20 | 4.23 | 4.22 | qfq | 26,202,105 | 111,739,793 | -0.70% |
| 2025-02-12 | 4.15 | 4.27 | 4.10 | 4.26 | 4.25 | qfq | 16,634,597 | 69,543,652 | 2.65% |
| 2025-02-11 | 4.22 | 4.27 | 4.11 | 4.15 | 4.14 | qfq | 11,166,377 | 46,305,836 | -1.43% |
| 2025-02-10 | 4.13 | 4.22 | 4.11 | 4.21 | 4.20 | qfq | 15,850,459 | 66,385,738 | 1.94% |
| 2025-02-07 | 3.98 | 4.17 | 3.98 | 4.13 | 4.12 | qfq | 20,098,600 | 82,437,803 | 3.77% |
| 2025-02-06 | 3.93 | 3.99 | 3.90 | 3.98 | 3.97 | qfq | 10,622,557 | 42,062,955 | 0.76% |
| 2025-02-05 | 3.93 | 3.96 | 3.86 | 3.95 | 3.94 | qfq | 10,110,000 | 39,655,689 | 0.77% |
| 2025-01-27 | 3.95 | 4.05 | 3.91 | 3.92 | 3.91 | qfq | 13,394,169 | 53,372,171 | -0.25% |
| 2025-01-24 | 3.98 | 3.98 | 3.87 | 3.93 | 3.92 | qfq | 11,692,082 | 45,992,103 | 0.00% |
| 2025-01-23 | 3.95 | 4.05 | 3.93 | 3.93 | 3.92 | qfq | 14,555,882 | 58,103,433 | 0.26% |
| 2025-01-22 | 4.05 | 4.07 | 3.91 | 3.92 | 3.91 | qfq | 18,643,982 | 73,889,799 | -4.39% |
| 2025-01-21 | 4.10 | 4.22 | 4.05 | 4.10 | 4.09 | qfq | 24,702,041 | 102,400,858 | 0.24% |
| 2025-01-20 | 4.11 | 4.17 | 3.95 | 4.09 | 4.08 | qfq | 16,365,751 | 66,528,303 | 0.00% |
| 2025-01-17 | 3.98 | 4.15 | 3.96 | 4.09 | 4.08 | qfq | 17,902,971 | 72,996,972 | 0.74% |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.06 | 4.05 | qfq | 15,018,751 | 61,319,683 | 1.00% |
| 2025-01-15 | 4.06 | 4.06 | 3.97 | 4.02 | 4.01 | qfq | 12,831,105 | 51,456,118 | -0.99% |
| 2025-01-14 | 3.95 | 4.07 | 3.94 | 4.06 | 4.05 | qfq | 16,658,151 | 66,752,967 | 2.78% |
| 2025-01-13 | 3.90 | 4.00 | 3.83 | 3.95 | 3.94 | qfq | 12,875,695 | 50,544,656 | -0.75% |
| 2025-01-10 | 4.24 | 4.25 | 3.90 | 3.98 | 3.97 | qfq | 34,091,300 | 139,954,114 | -7.87% |
| 2025-01-09 | 4.03 | 4.42 | 3.99 | 4.32 | 4.31 | qfq | 43,271,166 | 183,990,384 | 6.40% |
| 2025-01-08 | 3.97 | 4.20 | 3.93 | 4.06 | 4.05 | qfq | 23,465,099 | 94,945,860 | 2.53% |
| 2025-01-07 | 3.90 | 3.96 | 3.85 | 3.96 | 3.95 | qfq | 8,149,766 | 31,894,183 | 1.80% |
| 2025-01-06 | 3.93 | 3.95 | 3.77 | 3.89 | 3.88 | qfq | 13,227,300 | 50,905,008 | -0.51% |
| 2025-01-03 | 4.10 | 4.14 | 3.90 | 3.91 | 3.90 | qfq | 18,650,415 | 74,811,586 | -4.40% |
| 2025-01-02 | 4.11 | 4.25 | 4.06 | 4.09 | 4.08 | qfq | 15,343,907 | 63,925,478 | -0.49% |
| 2024-12-31 | 4.18 | 4.23 | 4.09 | 4.11 | 4.10 | qfq | 10,884,458 | 45,314,103 | -1.44% |
| 2024-12-30 | 4.22 | 4.23 | 4.12 | 4.17 | 4.16 | qfq | 10,299,805 | 42,806,255 | -1.65% |
| 2024-12-27 | 4.20 | 4.27 | 4.17 | 4.24 | 4.23 | qfq | 11,005,800 | 46,731,083 | 1.19% |
| 2024-12-26 | 4.17 | 4.24 | 4.15 | 4.19 | 4.18 | qfq | 8,543,928 | 35,771,135 | 0.24% |
| 2024-12-25 | 4.29 | 4.29 | 4.10 | 4.18 | 4.17 | qfq | 14,638,601 | 60,967,312 | -2.56% |
| 2024-12-24 | 4.24 | 4.31 | 4.20 | 4.29 | 4.28 | qfq | 10,954,547 | 46,662,247 | 0.94% |
| 2024-12-23 | 4.46 | 4.48 | 4.24 | 4.25 | 4.24 | qfq | 18,346,300 | 79,259,438 | -4.92% |
| 2024-12-20 | 4.47 | 4.52 | 4.45 | 4.47 | 4.46 | qfq | 12,963,533 | 58,173,686 | 0.45% |
| 2024-12-19 | 4.43 | 4.48 | 4.35 | 4.45 | 4.44 | qfq | 12,242,600 | 54,324,042 | -0.45% |
| 2024-12-18 | 4.55 | 4.58 | 4.45 | 4.47 | 4.46 | qfq | 16,295,900 | 73,174,797 | -1.76% |
| 2024-12-17 | 4.77 | 4.80 | 4.53 | 4.55 | 4.54 | qfq | 23,473,472 | 108,081,380 | -5.01% |
| 2024-12-16 | 4.86 | 4.91 | 4.76 | 4.79 | 4.78 | qfq | 19,779,571 | 95,286,504 | -1.84% |
| 2024-12-13 | 5.01 | 5.04 | 4.80 | 4.88 | 4.87 | qfq | 38,033,845 | 185,692,505 | -3.75% |
| 2024-12-12 | 4.94 | 5.10 | 4.87 | 5.07 | 5.06 | qfq | 35,515,321 | 177,882,976 | 2.22% |
| 2024-12-11 | 4.76 | 5.01 | 4.73 | 4.96 | 4.95 | qfq | 38,022,556 | 187,674,439 | 3.77% |
| 2024-12-10 | 5.04 | 5.06 | 4.77 | 4.78 | 4.77 | qfq | 39,580,000 | 194,777,598 | 0.63% |
| 2024-12-09 | 4.97 | 5.02 | 4.71 | 4.75 | 4.74 | qfq | 32,621,876 | 157,322,310 | -4.62% |
| 2024-12-06 | 4.81 | 5.02 | 4.79 | 4.98 | 4.97 | qfq | 34,302,300 | 169,476,155 | 3.32% |
| 2024-12-05 | 4.70 | 4.82 | 4.69 | 4.82 | 4.81 | qfq | 18,509,297 | 88,192,158 | 1.90% |
| 2024-12-04 | 4.85 | 4.88 | 4.71 | 4.73 | 4.72 | qfq | 25,802,251 | 123,733,058 | -3.07% |
| 2024-12-03 | 4.79 | 4.92 | 4.72 | 4.88 | 4.87 | qfq | 33,007,178 | 159,455,807 | 1.67% |
| 2024-12-02 | 4.68 | 4.84 | 4.66 | 4.80 | 4.79 | qfq | 24,439,133 | 116,801,888 | 2.35% |
| 2024-11-29 | 4.63 | 4.77 | 4.57 | 4.69 | 4.68 | qfq | 31,895,707 | 148,777,673 | 0.64% |
| 2024-11-28 | 4.57 | 4.73 | 4.57 | 4.66 | 4.65 | qfq | 25,597,801 | 119,272,533 | 1.97% |
| 2024-11-27 | 4.57 | 4.58 | 4.42 | 4.57 | 4.56 | qfq | 17,919,364 | 80,787,985 | -0.22% |
| 2024-11-26 | 4.53 | 4.67 | 4.51 | 4.58 | 4.57 | qfq | 17,842,631 | 81,802,176 | 0.66% |
| 2024-11-25 | 4.57 | 4.65 | 4.43 | 4.55 | 4.54 | qfq | 22,280,411 | 100,537,458 | -0.66% |
| 2024-11-22 | 4.81 | 4.88 | 4.57 | 4.58 | 4.57 | qfq | 30,927,700 | 146,607,140 | -5.18% |
| 2024-11-21 | 4.89 | 4.92 | 4.80 | 4.83 | 4.82 | qfq | 20,975,346 | 101,734,195 | -1.43% |
| 2024-11-20 | 4.81 | 4.91 | 4.75 | 4.90 | 4.89 | qfq | 22,797,168 | 110,544,713 | 1.03% |
| 2024-11-19 | 4.86 | 4.88 | 4.67 | 4.85 | 4.84 | qfq | 28,964,249 | 137,562,378 | 0.21% |
| 2024-11-18 | 4.93 | 5.07 | 4.81 | 4.84 | 4.83 | qfq | 27,812,362 | 137,614,675 | -1.63% |
| 2024-11-15 | 5.21 | 5.28 | 4.91 | 4.92 | 4.91 | qfq | 36,585,526 | 186,157,505 | -7.17% |
| 2024-11-14 | 5.60 | 5.65 | 5.29 | 5.30 | 5.29 | qfq | 39,217,826 | 214,592,063 | -2.75% |
| 2024-11-13 | 5.28 | 5.58 | 5.16 | 5.45 | 5.44 | qfq | 47,430,166 | 253,957,219 | 1.49% |
| 2024-11-12 | 5.45 | 5.59 | 5.32 | 5.37 | 5.36 | qfq | 45,567,399 | 247,478,162 | -3.07% |
| 2024-11-11 | 5.66 | 5.89 | 5.39 | 5.54 | 5.52 | qfq | 61,537,600 | 342,464,689 | -1.77% |
| 2024-11-08 | 6.05 | 6.10 | 5.60 | 5.64 | 5.62 | qfq | 87,118,789 | 500,860,910 | -6.31% |
| 2024-11-07 | 5.40 | 6.11 | 5.36 | 6.02 | 6.00 | qfq | 109,102,624 | 634,729,959 | 8.08% |
| 2024-11-06 | 5.53 | 5.80 | 5.20 | 5.57 | 5.55 | qfq | 94,402,308 | 517,621,272 | -2.11% |
| 2024-11-05 | 5.38 | 5.99 | 5.38 | 5.69 | 5.67 | qfq | 104,747,238 | 595,283,465 | 3.64% |
| 2024-11-04 | 5.49 | 5.81 | 5.23 | 5.49 | 5.48 | qfq | 121,733,218 | 672,001,461 | 2.23% |
| 2024-11-01 | 4.91 | 5.37 | 4.82 | 5.37 | 5.36 | qfq | 116,441,500 | 592,156,520 | 10.04% |
| 2024-10-31 | 4.58 | 5.10 | 4.53 | 4.88 | 4.87 | qfq | 87,884,004 | 426,871,750 | 4.95% |
| 2024-10-30 | 4.51 | 4.75 | 4.48 | 4.65 | 4.64 | qfq | 53,760,579 | 247,719,376 | 3.10% |
| 2024-10-29 | 4.72 | 4.80 | 4.48 | 4.51 | 4.50 | qfq | 49,394,469 | 227,969,324 | -5.45% |
| 2024-10-28 | 4.58 | 4.80 | 4.55 | 4.77 | 4.76 | qfq | 56,829,779 | 269,422,869 | 4.15% |
| 2024-10-25 | 4.53 | 4.65 | 4.51 | 4.58 | 4.57 | qfq | 42,071,717 | 193,355,365 | 0.88% |
| 2024-10-24 | 4.60 | 4.67 | 4.51 | 4.54 | 4.53 | qfq | 36,235,095 | 165,940,514 | -2.78% |
| 2024-10-23 | 4.74 | 4.79 | 4.63 | 4.67 | 4.66 | qfq | 48,957,440 | 229,606,301 | -3.11% |
| 2024-10-22 | 4.72 | 5.01 | 4.69 | 4.82 | 4.81 | qfq | 59,288,347 | 287,058,070 | 0.21% |
| 2024-10-21 | 4.98 | 4.98 | 4.80 | 4.81 | 4.80 | qfq | 79,780,601 | 388,468,744 | -7.50% |
| 2024-10-18 | 4.84 | 5.53 | 4.84 | 5.20 | 5.19 | qfq | 117,165,043 | 592,456,420 | -2.62% |
| 2024-10-17 | 5.59 | 5.59 | 5.20 | 5.34 | 5.33 | qfq | 163,014,603 | 887,142,230 | 5.12% |
| 2024-10-16 | 4.80 | 5.08 | 4.70 | 5.08 | 5.07 | qfq | 41,547,896 | 207,246,159 | 9.96% |
| 2024-10-15 | 4.41 | 4.65 | 4.26 | 4.62 | 4.61 | qfq | 100,510,287 | 450,466,071 | 2.90% |
| 2024-10-14 | 4.49 | 4.49 | 4.30 | 4.49 | 4.48 | qfq | 97,313,576 | 431,668,023 | 10.05% |
| 2024-10-11 | 4.10 | 4.39 | 3.99 | 4.08 | 4.07 | qfq | 55,884,729 | 234,219,722 | -2.63% |
| 2024-10-10 | 3.86 | 4.28 | 3.74 | 4.19 | 4.18 | qfq | 61,482,366 | 250,433,209 | 3.71% |
| 2024-10-09 | 4.32 | 4.32 | 4.04 | 4.04 | 4.03 | qfq | 39,559,455 | 161,269,692 | -10.02% |
| 2024-10-08 | 5.01 | 5.01 | 4.26 | 4.49 | 4.48 | qfq | 93,584,877 | 430,407,147 | -1.32% |
| 2024-09-30 | 4.39 | 4.55 | 4.14 | 4.55 | 4.54 | qfq | 95,703,139 | 419,910,569 | 9.90% |
| 2024-09-27 | 4.00 | 4.36 | 3.95 | 4.14 | 4.13 | qfq | 85,757,329 | 349,083,991 | 4.02% |
| 2024-09-26 | 3.66 | 4.02 | 3.65 | 3.98 | 3.97 | qfq | 76,215,237 | 292,737,964 | 7.57% |
| 2024-09-25 | 3.63 | 3.90 | 3.63 | 3.70 | 3.69 | qfq | 70,645,149 | 266,131,571 | 0.54% |
| 2024-09-24 | 3.79 | 3.88 | 3.56 | 3.68 | 3.67 | qfq | 61,098,449 | 223,906,966 | -1.34% |
| 2024-09-23 | 3.50 | 3.86 | 3.50 | 3.73 | 3.72 | qfq | 78,694,444 | 288,239,206 | 0.54% |
| 2024-09-20 | 3.33 | 3.71 | 3.29 | 3.71 | 3.70 | qfq | 78,323,819 | 282,416,038 | 10.09% |
| 2024-09-19 | 3.18 | 3.43 | 3.18 | 3.37 | 3.36 | qfq | 35,544,246 | 118,199,815 | 5.64% |
| 2024-09-18 | 3.14 | 3.24 | 3.08 | 3.19 | 3.18 | qfq | 20,113,116 | 63,591,235 | 1.92% |
| 2024-09-13 | 3.07 | 3.17 | 3.07 | 3.13 | 3.12 | qfq | 15,708,500 | 49,326,876 | 1.95% |
| 2024-09-12 | 3.07 | 3.11 | 3.03 | 3.07 | 3.06 | qfq | 6,915,909 | 21,307,092 | 0.33% |
| 2024-09-11 | 3.08 | 3.09 | 3.05 | 3.06 | 3.05 | qfq | 6,678,500 | 20,483,162 | -1.29% |
| 2024-09-10 | 3.15 | 3.19 | 3.06 | 3.10 | 3.09 | qfq | 11,153,600 | 34,610,084 | -1.27% |
| 2024-09-09 | 3.08 | 3.14 | 3.04 | 3.14 | 3.13 | qfq | 11,118,031 | 34,513,699 | 0.96% |
| 2024-09-06 | 3.17 | 3.18 | 3.10 | 3.11 | 3.10 | qfq | 9,926,100 | 31,083,211 | -1.89% |
| 2024-09-05 | 3.14 | 3.20 | 3.12 | 3.17 | 3.16 | qfq | 12,665,300 | 40,100,286 | 1.93% |
| 2024-09-04 | 3.13 | 3.22 | 3.10 | 3.11 | 3.10 | qfq | 12,614,152 | 39,637,140 | -1.27% |
| 2024-09-03 | 3.09 | 3.19 | 3.08 | 3.15 | 3.14 | qfq | 11,905,415 | 37,365,040 | 0.64% |
| 2024-09-02 | 3.24 | 3.27 | 3.12 | 3.13 | 3.12 | qfq | 16,963,352 | 54,164,031 | -1.26% |
| 2024-08-30 | 3.03 | 3.28 | 3.02 | 3.17 | 3.16 | qfq | 24,324,577 | 77,032,288 | 4.62% |
| 2024-08-29 | 3.01 | 3.05 | 2.98 | 3.03 | 3.02 | qfq | 7,758,999 | 23,421,800 | 0.00% |
| 2024-08-28 | 3.05 | 3.09 | 3.00 | 3.03 | 3.02 | qfq | 7,760,663 | 23,616,534 | -0.66% |
| 2024-08-27 | 3.14 | 3.16 | 3.05 | 3.05 | 3.04 | qfq | 10,735,202 | 33,136,356 | -2.87% |
| 2024-08-26 | 3.11 | 3.16 | 3.06 | 3.14 | 3.13 | qfq | 10,871,988 | 33,990,335 | 1.29% |
| 2024-08-23 | 3.08 | 3.12 | 3.03 | 3.10 | 3.08 | qfq | 9,777,227 | 30,039,096 | 0.00% |
| 2024-08-22 | 3.17 | 3.20 | 3.09 | 3.10 | 3.08 | qfq | 13,243,400 | 41,626,285 | -0.96% |
| 2024-08-21 | 3.10 | 3.14 | 3.07 | 3.13 | 3.11 | qfq | 9,855,600 | 30,692,475 | 0.97% |
| 2024-08-20 | 3.17 | 3.19 | 3.08 | 3.10 | 3.08 | qfq | 12,241,901 | 38,219,864 | -2.21% |
| 2024-08-19 | 3.22 | 3.25 | 3.15 | 3.17 | 3.15 | qfq | 18,555,101 | 59,140,906 | -2.46% |
| 2024-08-16 | 3.34 | 3.39 | 3.25 | 3.25 | 3.23 | qfq | 22,081,801 | 73,001,508 | -3.27% |
| 2024-08-15 | 3.22 | 3.38 | 3.18 | 3.36 | 3.34 | qfq | 27,196,850 | 89,213,035 | 3.38% |
| 2024-08-14 | 3.24 | 3.34 | 3.21 | 3.25 | 3.23 | qfq | 18,998,504 | 62,177,263 | 0.62% |
| 2024-08-13 | 3.27 | 3.30 | 3.15 | 3.23 | 3.21 | qfq | 21,451,684 | 68,778,000 | -1.52% |
| 2024-08-12 | 3.27 | 3.42 | 3.15 | 3.28 | 3.26 | qfq | 36,725,300 | 119,260,627 | -0.61% |
| 2024-08-09 | 3.16 | 3.48 | 3.15 | 3.30 | 3.28 | qfq | 40,214,035 | 133,975,426 | 3.77% |
| 2024-08-08 | 3.17 | 3.26 | 3.12 | 3.18 | 3.16 | qfq | 15,674,215 | 49,915,982 | 1.60% |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.13 | 3.11 | qfq | 8,492,300 | 26,625,430 | -1.26% |
| 2024-08-06 | 3.12 | 3.18 | 3.09 | 3.17 | 3.15 | qfq | 11,467,922 | 35,889,181 | 2.59% |
| 2024-08-05 | 3.13 | 3.22 | 3.09 | 3.09 | 3.07 | qfq | 16,049,700 | 50,672,373 | -2.22% |
| 2024-08-02 | 3.14 | 3.21 | 3.11 | 3.16 | 3.14 | qfq | 13,965,114 | 44,221,694 | 0.32% |
| 2024-08-01 | 3.23 | 3.25 | 3.14 | 3.15 | 3.13 | qfq | 12,188,602 | 38,707,286 | -1.56% |
| 2024-07-31 | 3.11 | 3.20 | 3.07 | 3.20 | 3.18 | qfq | 15,749,520 | 49,741,860 | 3.23% |
| 2024-07-30 | 3.01 | 3.11 | 3.00 | 3.10 | 3.08 | qfq | 15,684,002 | 48,040,620 | 2.99% |
| 2024-07-29 | 3.01 | 3.04 | 2.95 | 3.01 | 2.99 | qfq | 7,788,122 | 23,307,715 | 0.00% |
| 2024-07-26 | 2.98 | 3.04 | 2.97 | 3.01 | 2.99 | qfq | 7,741,500 | 23,242,059 | 1.69% |
| 2024-07-25 | 2.95 | 3.00 | 2.92 | 2.96 | 2.94 | qfq | 8,291,100 | 24,613,380 | 0.34% |
| 2024-07-24 | 3.00 | 3.03 | 2.95 | 2.95 | 2.93 | qfq | 11,204,002 | 33,440,661 | -1.67% |
| 2024-07-23 | 3.04 | 3.11 | 3.00 | 3.00 | 2.98 | qfq | 13,574,100 | 41,486,846 | -0.99% |
| 2024-07-22 | 3.02 | 3.06 | 2.98 | 3.03 | 3.01 | qfq | 11,006,839 | 33,288,807 | 0.66% |
| 2024-07-19 | 3.07 | 3.07 | 2.97 | 3.01 | 2.99 | qfq | 14,522,401 | 43,608,845 | -1.95% |
| 2024-07-18 | 3.06 | 3.08 | 3.00 | 3.07 | 3.05 | qfq | 14,495,002 | 44,073,977 | -0.32% |
| 2024-07-17 | 3.09 | 3.16 | 3.08 | 3.08 | 3.06 | qfq | 18,499,700 | 57,755,945 | 0.00% |
| 2024-07-16 | 3.07 | 3.10 | 3.02 | 3.08 | 3.06 | qfq | 11,624,920 | 35,701,683 | 0.65% |
| 2024-07-15 | 3.17 | 3.19 | 3.05 | 3.06 | 3.04 | qfq | 15,505,200 | 47,744,000 | -3.16% |
| 2024-07-12 | 3.12 | 3.30 | 3.11 | 3.16 | 3.14 | qfq | 26,140,402 | 84,119,517 | 1.61% |
| 2024-07-11 | 3.11 | 3.13 | 3.05 | 3.11 | 3.09 | qfq | 15,498,966 | 48,003,155 | 1.97% |
| 2024-07-10 | 3.08 | 3.14 | 3.04 | 3.05 | 3.03 | qfq | 12,146,100 | 37,329,340 | -2.24% |
| 2024-07-09 | 3.08 | 3.13 | 3.01 | 3.12 | 3.10 | qfq | 15,380,948 | 47,353,148 | 1.30% |
| 2024-07-08 | 3.19 | 3.20 | 3.06 | 3.08 | 3.06 | qfq | 16,919,863 | 52,485,189 | -2.84% |
| 2024-07-05 | 3.21 | 3.23 | 3.12 | 3.17 | 3.15 | qfq | 14,654,000 | 46,721,474 | -0.63% |
| 2024-07-04 | 3.35 | 3.36 | 3.18 | 3.19 | 3.17 | qfq | 20,088,400 | 64,917,081 | -4.78% |
| 2024-07-03 | 3.32 | 3.42 | 3.28 | 3.35 | 3.33 | qfq | 19,815,949 | 66,707,318 | 0.60% |
| 2024-07-02 | 3.30 | 3.41 | 3.27 | 3.33 | 3.31 | qfq | 27,995,090 | 93,792,573 | 0.30% |
| 2024-07-01 | 3.13 | 3.33 | 3.12 | 3.32 | 3.30 | qfq | 32,696,432 | 106,667,441 | 5.73% |
| 2024-06-28 | 3.17 | 3.22 | 3.11 | 3.14 | 3.12 | qfq | 18,374,166 | 58,428,393 | -1.26% |
| 2024-06-27 | 3.22 | 3.28 | 3.17 | 3.18 | 3.16 | qfq | 20,481,966 | 66,021,762 | -1.24% |
| 2024-06-26 | 3.18 | 3.23 | 3.12 | 3.22 | 3.20 | qfq | 16,868,700 | 53,648,441 | 1.26% |
| 2024-06-25 | 3.08 | 3.25 | 3.06 | 3.18 | 3.16 | qfq | 24,101,188 | 75,957,837 | 2.91% |
| 2024-06-24 | 3.21 | 3.21 | 3.06 | 3.09 | 3.07 | qfq | 22,758,726 | 70,808,299 | -4.04% |
| 2024-06-21 | 3.33 | 3.33 | 3.22 | 3.22 | 3.20 | qfq | 22,900,700 | 75,009,534 | 0.31% |
| 2024-06-20 | 3.35 | 3.35 | 3.19 | 3.21 | 3.19 | qfq | 27,484,201 | 89,345,388 | -4.18% |
| 2024-06-19 | 3.40 | 3.43 | 3.35 | 3.35 | 3.33 | qfq | 20,107,155 | 68,080,406 | -1.47% |
| 2024-06-18 | 3.45 | 3.48 | 3.39 | 3.40 | 3.38 | qfq | 21,804,100 | 74,576,278 | -0.87% |
| 2024-06-17 | 3.48 | 3.52 | 3.42 | 3.43 | 3.41 | qfq | 32,289,200 | 111,777,838 | -3.11% |
| 2024-06-14 | 3.38 | 3.68 | 3.33 | 3.54 | 3.52 | qfq | 53,136,101 | 187,250,628 | 5.36% |
| 2024-06-13 | 3.48 | 3.52 | 3.34 | 3.36 | 3.34 | qfq | 21,709,400 | 73,600,883 | -2.61% |
| 2024-06-12 | 3.39 | 3.47 | 3.36 | 3.45 | 3.43 | qfq | 19,150,758 | 65,705,555 | 1.47% |
| 2024-06-11 | 3.45 | 3.45 | 3.32 | 3.40 | 3.38 | qfq | 22,726,901 | 76,740,245 | -1.73% |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.46 | 3.44 | qfq | 30,175,758 | 103,325,646 | 2.67% |
| 2024-06-06 | 3.50 | 3.53 | 3.29 | 3.37 | 3.35 | qfq | 39,384,548 | 132,795,321 | -3.44% |
| 2024-06-05 | 3.68 | 3.68 | 3.47 | 3.49 | 3.47 | qfq | 42,741,201 | 151,315,827 | -5.68% |
| 2024-06-04 | 3.72 | 3.77 | 3.59 | 3.70 | 3.68 | qfq | 45,247,550 | 167,147,560 | 0.00% |
| 2024-06-03 | 3.74 | 3.76 | 3.64 | 3.70 | 3.68 | qfq | 33,340,162 | 123,079,499 | -1.86% |
| 2024-05-31 | 3.80 | 3.85 | 3.71 | 3.77 | 3.75 | qfq | 37,173,422 | 140,345,491 | -0.79% |
| 2024-05-30 | 3.91 | 3.97 | 3.77 | 3.80 | 3.78 | qfq | 55,482,000 | 212,232,697 | -4.52% |
| 2024-05-29 | 4.02 | 4.23 | 3.91 | 3.98 | 3.95 | qfq | 76,450,097 | 310,764,451 | -2.93% |
| 2024-05-28 | 4.46 | 4.49 | 4.05 | 4.10 | 4.07 | qfq | 84,946,049 | 358,664,136 | -8.28% |
| 2024-05-27 | 4.21 | 4.68 | 4.10 | 4.47 | 4.44 | qfq | 95,784,860 | 419,340,748 | -1.32% |
| 2024-05-24 | 4.88 | 4.90 | 4.53 | 4.53 | 4.50 | qfq | 116,927,119 | 542,252,492 | -9.94% |
| 2024-05-23 | 4.23 | 5.03 | 4.23 | 5.03 | 5.00 | qfq | 148,234,849 | 684,741,724 | 10.07% |
| 2024-05-22 | 4.40 | 4.57 | 4.36 | 4.57 | 4.54 | qfq | 35,473,827 | 160,265,265 | 10.12% |
| 2024-05-21 | 3.79 | 4.15 | 3.77 | 4.15 | 4.12 | qfq | 29,248,674 | 119,213,120 | 10.08% |
| 2024-05-20 | 3.87 | 3.90 | 3.73 | 3.77 | 3.75 | qfq | 57,145,644 | 216,924,016 | -5.75% |
| 2024-05-17 | 3.74 | 4.06 | 3.68 | 4.00 | 3.97 | qfq | 74,826,960 | 287,561,234 | 8.40% |
| 2024-05-16 | 3.52 | 3.78 | 3.51 | 3.69 | 3.67 | qfq | 45,342,682 | 166,582,622 | 5.13% |
| 2024-05-15 | 3.39 | 3.57 | 3.39 | 3.51 | 3.49 | qfq | 29,111,200 | 102,073,753 | 2.63% |
| 2024-05-14 | 3.38 | 3.46 | 3.36 | 3.42 | 3.40 | qfq | 13,476,515 | 45,869,569 | 0.59% |
| 2024-05-13 | 3.42 | 3.44 | 3.35 | 3.40 | 3.38 | qfq | 17,527,200 | 59,408,080 | -2.02% |
| 2024-05-10 | 3.39 | 3.52 | 3.34 | 3.47 | 3.45 | qfq | 26,111,332 | 89,775,327 | 3.27% |
| 2024-05-09 | 3.32 | 3.41 | 3.31 | 3.36 | 3.34 | qfq | 12,094,211 | 40,656,704 | 1.20% |
| 2024-05-08 | 3.42 | 3.42 | 3.30 | 3.32 | 3.30 | qfq | 14,341,119 | 47,934,260 | -3.21% |
| 2024-05-07 | 3.36 | 3.48 | 3.31 | 3.43 | 3.41 | qfq | 19,846,217 | 67,214,925 | 1.18% |
| 2024-05-06 | 3.44 | 3.54 | 3.38 | 3.39 | 3.37 | qfq | 27,122,718 | 93,905,583 | 0.30% |
| 2024-04-30 | 3.42 | 3.47 | 3.31 | 3.38 | 3.36 | qfq | 30,099,850 | 101,667,725 | -2.59% |
| 2024-04-29 | 3.22 | 3.49 | 3.20 | 3.47 | 3.45 | qfq | 43,317,105 | 147,722,652 | 7.10% |
| 2024-04-26 | 3.04 | 3.26 | 3.02 | 3.24 | 3.22 | qfq | 33,936,780 | 107,353,702 | 7.64% |
| 2024-04-25 | 3.02 | 3.09 | 2.97 | 3.01 | 2.99 | qfq | 18,192,988 | 55,310,942 | -2.90% |
| 2024-04-24 | 3.11 | 3.20 | 3.06 | 3.10 | 3.08 | qfq | 28,819,197 | 89,561,763 | 1.64% |
| 2024-04-23 | 3.03 | 3.22 | 2.99 | 3.05 | 3.03 | qfq | 23,080,397 | 70,753,246 | 1.67% |
| 2024-04-22 | 3.05 | 3.05 | 2.90 | 3.00 | 2.98 | qfq | 11,249,500 | 33,398,388 | -0.99% |
| 2024-04-19 | 3.00 | 3.10 | 2.97 | 3.03 | 3.01 | qfq | 10,681,300 | 32,301,679 | 0.00% |
| 2024-04-18 | 3.08 | 3.12 | 3.01 | 3.03 | 3.01 | qfq | 10,702,100 | 32,756,508 | -1.62% |
| 2024-04-17 | 2.88 | 3.08 | 2.88 | 3.08 | 3.06 | qfq | 15,518,393 | 46,808,476 | 7.69% |
| 2024-04-16 | 3.10 | 3.10 | 2.85 | 2.86 | 2.84 | qfq | 17,548,151 | 51,168,047 | -7.74% |
| 2024-04-15 | 3.24 | 3.27 | 3.05 | 3.10 | 3.08 | qfq | 14,743,159 | 46,056,052 | -4.62% |
| 2024-04-12 | 3.30 | 3.33 | 3.24 | 3.25 | 3.23 | qfq | 11,211,331 | 36,697,962 | -2.11% |
| 2024-04-11 | 3.26 | 3.37 | 3.24 | 3.32 | 3.30 | qfq | 8,368,754 | 27,668,771 | 0.91% |
| 2024-04-10 | 3.40 | 3.40 | 3.24 | 3.29 | 3.27 | qfq | 13,070,333 | 43,096,144 | -2.66% |
| 2024-04-09 | 3.30 | 3.39 | 3.30 | 3.38 | 3.36 | qfq | 10,590,835 | 35,594,894 | 1.81% |
| 2024-04-08 | 3.45 | 3.46 | 3.31 | 3.32 | 3.30 | qfq | 12,298,780 | 41,463,441 | -3.77% |
| 2024-04-03 | 3.45 | 3.50 | 3.42 | 3.45 | 3.43 | qfq | 13,182,488 | 45,557,649 | -0.29% |
| 2024-04-02 | 3.44 | 3.53 | 3.41 | 3.46 | 3.44 | qfq | 18,381,800 | 63,723,834 | 0.58% |
| 2024-04-01 | 3.40 | 3.50 | 3.38 | 3.44 | 3.42 | qfq | 15,955,300 | 54,982,379 | 0.88% |
| 2024-03-29 | 3.45 | 3.45 | 3.35 | 3.41 | 3.39 | qfq | 20,855,169 | 70,697,115 | -1.45% |
| 2024-03-28 | 3.47 | 3.51 | 3.39 | 3.46 | 3.44 | qfq | 24,162,300 | 83,494,618 | -0.57% |
| 2024-03-27 | 3.64 | 3.65 | 3.45 | 3.48 | 3.46 | qfq | 33,345,509 | 117,629,654 | -4.40% |
| 2024-03-26 | 3.45 | 3.64 | 3.43 | 3.64 | 3.62 | qfq | 34,659,156 | 122,831,454 | 5.51% |
| 2024-03-25 | 3.47 | 3.56 | 3.41 | 3.45 | 3.43 | qfq | 21,203,306 | 74,047,612 | -0.58% |
| 2024-03-22 | 3.49 | 3.50 | 3.38 | 3.47 | 3.45 | qfq | 15,402,300 | 53,095,465 | -0.86% |
| 2024-03-21 | 3.44 | 3.53 | 3.44 | 3.50 | 3.48 | qfq | 14,955,100 | 52,120,030 | 1.45% |
| 2024-03-20 | 3.40 | 3.45 | 3.38 | 3.45 | 3.43 | qfq | 12,479,200 | 42,673,498 | 0.88% |
| 2024-03-19 | 3.43 | 3.46 | 3.38 | 3.42 | 3.40 | qfq | 15,179,601 | 51,900,612 | -0.58% |
| 2024-03-18 | 3.38 | 3.50 | 3.34 | 3.44 | 3.42 | qfq | 20,506,600 | 70,112,188 | 2.08% |
| 2024-03-15 | 3.34 | 3.39 | 3.31 | 3.37 | 3.35 | qfq | 11,296,900 | 37,846,083 | 0.30% |
| 2024-03-14 | 3.33 | 3.41 | 3.32 | 3.36 | 3.34 | qfq | 14,311,300 | 48,116,969 | 0.60% |
| 2024-03-13 | 3.45 | 3.47 | 3.30 | 3.34 | 3.32 | qfq | 21,196,126 | 70,868,091 | -2.62% |
| 2024-03-12 | 3.29 | 3.59 | 3.25 | 3.43 | 3.41 | qfq | 30,402,041 | 103,368,824 | 4.57% |
| 2024-03-11 | 3.16 | 3.28 | 3.16 | 3.28 | 3.26 | qfq | 14,347,532 | 46,334,604 | 3.47% |
| 2024-03-08 | 3.20 | 3.21 | 3.14 | 3.17 | 3.15 | qfq | 9,987,300 | 31,687,075 | -1.25% |
| 2024-03-07 | 3.21 | 3.27 | 3.20 | 3.21 | 3.19 | qfq | 13,108,347 | 42,354,562 | -0.31% |
| 2024-03-06 | 3.18 | 3.26 | 3.16 | 3.22 | 3.20 | qfq | 13,122,459 | 42,237,364 | 1.26% |
| 2024-03-05 | 3.19 | 3.23 | 3.15 | 3.18 | 3.16 | qfq | 14,336,250 | 45,690,488 | -1.24% |
| 2024-03-04 | 3.30 | 3.30 | 3.16 | 3.22 | 3.20 | qfq | 16,498,746 | 53,000,460 | -2.13% |
| 2024-03-01 | 3.32 | 3.35 | 3.25 | 3.29 | 3.27 | qfq | 17,472,213 | 57,566,631 | -0.30% |
| 2024-02-29 | 3.22 | 3.33 | 3.20 | 3.30 | 3.28 | qfq | 21,229,400 | 69,648,616 | 2.17% |
| 2024-02-28 | 3.46 | 3.54 | 3.22 | 3.23 | 3.21 | qfq | 33,365,855 | 113,153,034 | -6.10% |
| 2024-02-27 | 3.28 | 3.46 | 3.27 | 3.44 | 3.42 | qfq | 24,707,414 | 83,843,816 | 3.93% |
| 2024-02-26 | 3.31 | 3.42 | 3.25 | 3.31 | 3.29 | qfq | 29,585,474 | 98,644,616 | 0.00% |
| 2024-02-23 | 3.25 | 3.33 | 3.21 | 3.31 | 3.29 | qfq | 30,518,300 | 99,967,890 | 2.16% |
| 2024-02-22 | 3.19 | 3.26 | 3.13 | 3.24 | 3.22 | qfq | 42,989,574 | 137,594,025 | -0.92% |
| 2024-02-21 | 2.98 | 3.31 | 2.95 | 3.27 | 3.25 | qfq | 53,095,524 | 171,018,993 | 8.64% |
| 2024-02-20 | 2.98 | 3.03 | 2.90 | 3.01 | 2.99 | qfq | 26,979,649 | 80,213,223 | 1.01% |
| 2024-02-19 | 2.85 | 3.02 | 2.82 | 2.98 | 2.96 | qfq | 40,745,007 | 118,741,986 | 5.67% |
| 2024-02-08 | 2.61 | 2.84 | 2.50 | 2.82 | 2.80 | qfq | 48,545,944 | 129,557,108 | 6.02% |
| 2024-02-07 | 2.94 | 2.94 | 2.66 | 2.66 | 2.64 | qfq | 44,934,702 | 121,333,301 | -9.83% |
| 2024-02-06 | 2.89 | 3.07 | 2.84 | 2.95 | 2.93 | qfq | 43,777,372 | 126,735,666 | -6.65% |
| 2024-02-05 | 3.50 | 3.50 | 3.16 | 3.16 | 3.14 | qfq | 22,075,700 | 70,571,634 | -9.97% |
| 2024-02-02 | 3.62 | 3.82 | 3.42 | 3.51 | 3.49 | qfq | 22,553,531 | 81,806,398 | -3.04% |
| 2024-02-01 | 3.73 | 3.77 | 3.53 | 3.62 | 3.60 | qfq | 20,817,401 | 75,598,014 | -4.23% |
| 2024-01-31 | 4.10 | 4.14 | 3.78 | 3.78 | 3.76 | qfq | 20,023,500 | 78,169,285 | -6.67% |
| 2024-01-30 | 4.18 | 4.26 | 4.04 | 4.05 | 4.02 | qfq | 17,629,031 | 72,865,116 | -4.26% |
| 2024-01-29 | 4.40 | 4.49 | 4.22 | 4.23 | 4.20 | qfq | 31,481,335 | 136,965,786 | -4.08% |
| 2024-01-26 | 4.27 | 4.45 | 4.24 | 4.41 | 4.38 | qfq | 41,715,403 | 182,888,254 | 4.75% |
| 2024-01-25 | 4.00 | 4.22 | 3.92 | 4.21 | 4.18 | qfq | 40,727,275 | 167,845,480 | 3.95% |
| 2024-01-24 | 3.78 | 4.13 | 3.78 | 4.05 | 4.02 | qfq | 43,872,415 | 175,581,391 | 8.00% |
| 2024-01-23 | 3.76 | 3.78 | 3.64 | 3.75 | 3.73 | qfq | 10,797,116 | 40,042,937 | 0.00% |
| 2024-01-22 | 3.99 | 4.01 | 3.71 | 3.75 | 3.73 | qfq | 11,123,243 | 42,990,664 | -5.78% |
| 2024-01-19 | 3.98 | 4.05 | 3.96 | 3.98 | 3.95 | qfq | 8,173,600 | 32,705,944 | 0.00% |
| 2024-01-18 | 4.02 | 4.02 | 3.85 | 3.98 | 3.95 | qfq | 13,988,051 | 54,958,194 | -1.73% |
| 2024-01-17 | 4.16 | 4.17 | 4.04 | 4.05 | 4.02 | qfq | 9,245,100 | 37,779,895 | -3.11% |
| 2024-01-16 | 4.27 | 4.28 | 4.10 | 4.18 | 4.15 | qfq | 10,047,800 | 41,918,897 | -1.42% |
| 2024-01-15 | 4.14 | 4.26 | 4.09 | 4.24 | 4.21 | qfq | 13,320,064 | 55,867,146 | 1.44% |
| 2024-01-12 | 4.19 | 4.29 | 4.15 | 4.18 | 4.15 | qfq | 12,745,931 | 53,748,260 | -1.18% |
| 2024-01-11 | 4.11 | 4.28 | 4.06 | 4.23 | 4.20 | qfq | 14,360,805 | 59,647,345 | 3.42% |
| 2024-01-10 | 4.10 | 4.15 | 4.06 | 4.09 | 4.06 | qfq | 7,480,900 | 30,709,898 | -0.73% |
| 2024-01-09 | 4.10 | 4.16 | 4.06 | 4.12 | 4.09 | qfq | 7,609,034 | 31,297,505 | 0.00% |
| 2024-01-08 | 4.27 | 4.30 | 4.11 | 4.12 | 4.09 | qfq | 10,001,305 | 41,767,271 | -2.14% |
| 2024-01-05 | 4.17 | 4.34 | 4.16 | 4.21 | 4.18 | qfq | 17,066,860 | 72,730,294 | 0.96% |
| 2024-01-04 | 4.15 | 4.19 | 4.14 | 4.17 | 4.14 | qfq | 7,881,916 | 32,827,350 | 0.24% |
| 2024-01-03 | 4.11 | 4.19 | 4.10 | 4.16 | 4.13 | qfq | 9,970,800 | 41,440,707 | 1.22% |
| 2024-01-02 | 4.17 | 4.17 | 4.09 | 4.11 | 4.08 | qfq | 9,934,700 | 40,919,450 | -1.44% |
| 2023-12-29 | 4.15 | 4.18 | 4.13 | 4.17 | 4.14 | qfq | 9,204,064 | 38,249,598 | 0.48% |
| 2023-12-28 | 4.08 | 4.17 | 4.03 | 4.15 | 4.12 | qfq | 9,060,105 | 37,348,578 | 1.72% |
| 2023-12-27 | 4.09 | 4.13 | 4.05 | 4.08 | 4.05 | qfq | 7,717,800 | 31,512,100 | 0.49% |
| 2023-12-26 | 4.09 | 4.17 | 4.05 | 4.06 | 4.03 | qfq | 8,779,993 | 35,977,761 | -0.98% |
| 2023-12-25 | 4.23 | 4.23 | 4.07 | 4.10 | 4.07 | qfq | 9,528,201 | 39,234,457 | -3.07% |
| 2023-12-22 | 4.35 | 4.35 | 4.21 | 4.23 | 4.20 | qfq | 10,139,700 | 43,182,155 | -2.76% |
| 2023-12-21 | 4.32 | 4.38 | 4.23 | 4.35 | 4.32 | qfq | 9,818,837 | 42,259,219 | 1.16% |
| 2023-12-20 | 4.37 | 4.40 | 4.30 | 4.30 | 4.27 | qfq | 7,745,153 | 33,605,494 | -1.38% |
| 2023-12-19 | 4.47 | 4.47 | 4.31 | 4.36 | 4.33 | qfq | 12,901,234 | 56,340,172 | -2.02% |
| 2023-12-18 | 4.55 | 4.58 | 4.40 | 4.45 | 4.42 | qfq | 17,057,900 | 76,588,371 | -2.41% |
| 2023-12-15 | 4.44 | 4.60 | 4.44 | 4.56 | 4.53 | qfq | 22,685,000 | 102,904,589 | 3.40% |
| 2023-12-14 | 4.42 | 4.51 | 4.41 | 4.41 | 4.38 | qfq | 9,954,000 | 44,301,101 | 0.00% |
| 2023-12-13 | 4.44 | 4.48 | 4.38 | 4.41 | 4.38 | qfq | 14,044,566 | 62,201,341 | -1.56% |
| 2023-12-12 | 4.23 | 4.48 | 4.23 | 4.48 | 4.45 | qfq | 23,873,700 | 104,574,330 | 5.91% |
| 2023-12-11 | 4.28 | 4.28 | 4.17 | 4.23 | 4.20 | qfq | 16,729,701 | 70,682,412 | -1.86% |
| 2023-12-08 | 4.52 | 4.59 | 4.30 | 4.31 | 4.28 | qfq | 27,003,272 | 118,842,307 | -5.69% |
| 2023-12-07 | 4.50 | 4.68 | 4.46 | 4.57 | 4.54 | qfq | 30,449,843 | 139,548,804 | 1.33% |
| 2023-12-06 | 4.35 | 4.57 | 4.34 | 4.51 | 4.48 | qfq | 18,636,433 | 83,500,750 | 3.92% |
| 2023-12-05 | 4.41 | 4.43 | 4.34 | 4.34 | 4.31 | qfq | 8,197,215 | 35,965,183 | -1.81% |
| 2023-12-04 | 4.43 | 4.47 | 4.37 | 4.42 | 4.39 | qfq | 9,934,221 | 43,782,021 | -0.23% |
| 2023-12-01 | 4.37 | 4.47 | 4.35 | 4.43 | 4.40 | qfq | 12,478,200 | 55,245,505 | 1.61% |
| 2023-11-30 | 4.39 | 4.43 | 4.34 | 4.36 | 4.33 | qfq | 9,207,923 | 40,307,873 | -0.91% |
| 2023-11-29 | 4.45 | 4.49 | 4.38 | 4.40 | 4.37 | qfq | 12,968,221 | 57,220,765 | -1.57% |
| 2023-11-28 | 4.55 | 4.57 | 4.45 | 4.47 | 4.44 | qfq | 13,537,280 | 60,828,436 | -1.54% |
| 2023-11-27 | 4.69 | 4.69 | 4.50 | 4.54 | 4.51 | qfq | 19,482,900 | 88,797,978 | -2.58% |
| 2023-11-24 | 4.71 | 4.80 | 4.64 | 4.66 | 4.63 | qfq | 24,174,721 | 113,868,524 | -1.06% |
| 2023-11-23 | 4.59 | 4.73 | 4.49 | 4.71 | 4.68 | qfq | 27,348,700 | 127,022,075 | 2.39% |
| 2023-11-22 | 4.60 | 4.72 | 4.56 | 4.60 | 4.57 | qfq | 30,210,913 | 140,607,434 | 0.00% |
| 2023-11-21 | 4.46 | 4.75 | 4.45 | 4.60 | 4.57 | qfq | 32,152,000 | 148,210,460 | 3.37% |
| 2023-11-20 | 4.45 | 4.49 | 4.42 | 4.45 | 4.42 | qfq | 10,951,801 | 48,718,512 | 0.45% |
| 2023-11-17 | 4.48 | 4.51 | 4.41 | 4.43 | 4.40 | qfq | 10,897,000 | 48,357,115 | -1.56% |
| 2023-11-16 | 4.47 | 4.53 | 4.43 | 4.50 | 4.47 | qfq | 13,061,564 | 58,607,101 | 0.22% |
| 2023-11-15 | 4.63 | 4.63 | 4.47 | 4.49 | 4.46 | qfq | 14,381,672 | 64,990,625 | -1.10% |
| 2023-11-14 | 4.50 | 4.57 | 4.47 | 4.54 | 4.51 | qfq | 14,889,899 | 67,337,816 | 1.34% |
| 2023-11-13 | 4.38 | 4.50 | 4.33 | 4.48 | 4.45 | qfq | 17,169,713 | 76,417,121 | 2.52% |
| 2023-11-10 | 4.44 | 4.46 | 4.30 | 4.37 | 4.34 | qfq | 13,389,279 | 58,356,777 | -1.35% |
| 2023-11-09 | 4.45 | 4.57 | 4.42 | 4.43 | 4.40 | qfq | 19,893,100 | 89,247,190 | 0.00% |
| 2023-11-08 | 4.39 | 4.50 | 4.37 | 4.43 | 4.40 | qfq | 19,496,666 | 86,445,122 | 0.68% |
| 2023-11-07 | 4.41 | 4.44 | 4.35 | 4.40 | 4.37 | qfq | 13,722,488 | 60,218,131 | 0.23% |
| 2023-11-06 | 4.28 | 4.43 | 4.26 | 4.39 | 4.36 | qfq | 21,041,724 | 91,931,566 | 2.09% |
| 2023-11-03 | 4.35 | 4.41 | 4.28 | 4.30 | 4.27 | qfq | 19,463,601 | 84,260,051 | -1.15% |
| 2023-11-02 | 4.40 | 4.44 | 4.30 | 4.35 | 4.32 | qfq | 24,671,762 | 107,451,840 | -2.03% |
| 2023-11-01 | 4.49 | 4.61 | 4.40 | 4.44 | 4.41 | qfq | 35,900,768 | 160,616,754 | -2.42% |
| 2023-10-31 | 4.42 | 4.73 | 4.37 | 4.55 | 4.52 | qfq | 45,658,302 | 206,345,220 | 2.48% |
| 2023-10-30 | 4.34 | 4.48 | 4.29 | 4.44 | 4.41 | qfq | 23,589,800 | 104,041,819 | 2.07% |
| 2023-10-27 | 4.29 | 4.43 | 4.26 | 4.35 | 4.32 | qfq | 17,612,690 | 76,608,044 | 1.40% |
| 2023-10-26 | 4.30 | 4.37 | 4.25 | 4.29 | 4.26 | qfq | 17,339,824 | 74,513,938 | -2.05% |
| 2023-10-25 | 4.50 | 4.55 | 4.37 | 4.38 | 4.35 | qfq | 34,246,359 | 152,342,859 | 0.46% |
| 2023-10-24 | 4.14 | 4.39 | 4.14 | 4.36 | 4.33 | qfq | 36,357,129 | 156,185,641 | 4.06% |
| 2023-10-23 | 4.20 | 4.52 | 4.13 | 4.19 | 4.16 | qfq | 35,925,500 | 153,696,772 | -1.41% |
| 2023-10-20 | 4.19 | 4.33 | 4.15 | 4.25 | 4.22 | qfq | 17,049,000 | 72,706,420 | 1.43% |
| 2023-10-19 | 4.16 | 4.29 | 4.14 | 4.19 | 4.16 | qfq | 9,576,780 | 40,477,935 | 0.00% |
| 2023-10-18 | 4.22 | 4.24 | 4.18 | 4.19 | 4.16 | qfq | 8,339,436 | 35,074,867 | -1.41% |
| 2023-10-17 | 4.22 | 4.28 | 4.20 | 4.25 | 4.22 | qfq | 9,873,935 | 41,881,897 | 0.00% |
| 2023-10-16 | 4.29 | 4.33 | 4.21 | 4.25 | 4.22 | qfq | 12,528,600 | 53,410,127 | -0.93% |
| 2023-10-13 | 4.32 | 4.36 | 4.28 | 4.29 | 4.26 | qfq | 13,724,722 | 59,082,911 | -0.92% |
| 2023-10-12 | 4.30 | 4.34 | 4.26 | 4.33 | 4.30 | qfq | 19,419,502 | 83,633,535 | 0.93% |
| 2023-10-11 | 4.35 | 4.40 | 4.23 | 4.29 | 4.26 | qfq | 21,789,900 | 93,873,554 | -1.38% |
| 2023-10-10 | 4.32 | 4.42 | 4.32 | 4.35 | 4.32 | qfq | 19,457,100 | 84,871,705 | 0.46% |
| 2023-10-09 | 4.55 | 4.55 | 4.32 | 4.33 | 4.30 | qfq | 27,718,169 | 121,177,262 | -4.84% |
| 2023-09-28 | 4.49 | 4.58 | 4.46 | 4.55 | 4.52 | qfq | 18,185,312 | 82,646,381 | 2.02% |
| 2023-09-27 | 4.56 | 4.59 | 4.46 | 4.46 | 4.43 | qfq | 19,911,324 | 89,882,623 | -1.98% |
| 2023-09-26 | 4.50 | 4.60 | 4.50 | 4.55 | 4.52 | qfq | 18,148,437 | 82,801,493 | 0.22% |
| 2023-09-25 | 4.66 | 4.66 | 4.50 | 4.54 | 4.51 | qfq | 21,291,931 | 96,802,794 | -2.99% |
| 2023-09-22 | 4.52 | 4.69 | 4.51 | 4.68 | 4.65 | qfq | 25,959,093 | 120,454,708 | 2.41% |
| 2023-09-21 | 4.62 | 4.66 | 4.55 | 4.57 | 4.54 | qfq | 14,583,931 | 67,058,197 | -0.65% |
| 2023-09-20 | 4.58 | 4.67 | 4.53 | 4.60 | 4.57 | qfq | 23,289,654 | 107,531,048 | 0.22% |
| 2023-09-19 | 4.68 | 4.72 | 4.59 | 4.59 | 4.56 | qfq | 27,307,272 | 126,530,687 | -2.96% |
| 2023-09-18 | 4.76 | 4.83 | 4.64 | 4.73 | 4.70 | qfq | 40,334,564 | 189,935,864 | -1.66% |
| 2023-09-15 | 4.71 | 5.10 | 4.70 | 4.81 | 4.78 | qfq | 59,017,293 | 286,196,626 | 2.34% |
| 2023-09-14 | 4.68 | 4.76 | 4.62 | 4.70 | 4.67 | qfq | 25,086,997 | 117,653,654 | 0.21% |
| 2023-09-13 | 4.65 | 4.74 | 4.64 | 4.69 | 4.66 | qfq | 26,128,229 | 122,183,645 | 0.43% |
| 2023-09-12 | 4.70 | 4.73 | 4.63 | 4.67 | 4.64 | qfq | 22,535,400 | 105,300,780 | -0.64% |
| 2023-09-11 | 4.74 | 4.74 | 4.60 | 4.70 | 4.67 | qfq | 28,962,676 | 135,316,332 | -1.05% |
| 2023-09-08 | 4.77 | 4.84 | 4.68 | 4.75 | 4.72 | qfq | 42,063,054 | 199,063,775 | -1.66% |
| 2023-09-07 | 4.94 | 5.15 | 4.82 | 4.83 | 4.80 | qfq | 46,129,836 | 229,333,413 | -3.01% |
| 2023-09-06 | 4.84 | 5.06 | 4.73 | 4.98 | 4.95 | qfq | 56,655,101 | 279,586,790 | 1.43% |
| 2023-09-05 | 4.87 | 4.93 | 4.68 | 4.91 | 4.88 | qfq | 59,109,800 | 282,251,376 | 0.00% |
| 2023-09-04 | 5.12 | 5.19 | 4.87 | 4.91 | 4.88 | qfq | 67,263,529 | 336,641,235 | -3.35% |
| 2023-09-01 | 5.56 | 5.64 | 5.01 | 5.08 | 5.05 | qfq | 84,796,953 | 444,779,083 | -6.96% |
| 2023-08-31 | 5.88 | 6.07 | 5.46 | 5.46 | 5.42 | qfq | 90,558,362 | 515,141,634 | -10.05% |
| 2023-08-30 | 5.70 | 6.36 | 5.41 | 6.07 | 6.03 | qfq | 123,665,136 | 721,645,150 | 2.88% |
| 2023-08-29 | 5.70 | 5.96 | 5.59 | 5.90 | 5.86 | qfq | 109,460,521 | 632,511,922 | 1.90% |
| 2023-08-28 | 6.36 | 6.36 | 5.70 | 5.79 | 5.75 | qfq | 140,493,657 | 851,341,472 | 0.17% |
| 2023-08-25 | 5.53 | 5.86 | 5.37 | 5.78 | 5.74 | qfq | 121,626,753 | 686,656,920 | 5.47% |
| 2023-08-24 | 5.16 | 5.69 | 5.07 | 5.48 | 5.44 | qfq | 96,511,427 | 518,382,053 | 3.79% |
| 2023-08-23 | 5.21 | 5.45 | 5.07 | 5.28 | 5.25 | qfq | 93,819,407 | 494,216,679 | 1.34% |
| 2023-08-22 | 5.04 | 5.36 | 4.94 | 5.21 | 5.18 | qfq | 101,666,578 | 527,623,648 | 1.76% |
| 2023-08-21 | 5.56 | 5.66 | 5.08 | 5.12 | 5.09 | qfq | 114,285,033 | 600,408,787 | -7.91% |
| 2023-08-18 | 6.07 | 6.42 | 5.51 | 5.56 | 5.52 | qfq | 155,191,456 | 924,818,366 | -6.55% |
| 2023-08-17 | 5.67 | 5.95 | 5.58 | 5.95 | 5.91 | qfq | 58,274,421 | 336,502,612 | 9.98% |
| 2023-08-16 | 4.90 | 5.41 | 4.90 | 5.41 | 5.37 | qfq | 49,999,891 | 263,305,500 | 9.96% |
| 2023-08-15 | 4.89 | 5.05 | 4.86 | 4.92 | 4.89 | qfq | 23,232,500 | 114,498,943 | -0.20% |
| 2023-08-14 | 4.73 | 5.02 | 4.71 | 4.93 | 4.90 | qfq | 38,439,395 | 188,993,905 | -0.80% |
| 2023-08-11 | 4.96 | 5.24 | 4.88 | 4.97 | 4.94 | qfq | 53,653,110 | 270,194,352 | 1.43% |
| 2023-08-10 | 4.91 | 4.99 | 4.84 | 4.90 | 4.87 | qfq | 28,775,300 | 141,006,567 | -0.81% |
| 2023-08-09 | 5.05 | 5.18 | 4.90 | 4.94 | 4.91 | qfq | 43,026,900 | 215,425,102 | -1.59% |
| 2023-08-08 | 4.93 | 5.35 | 4.93 | 5.02 | 4.99 | qfq | 59,636,956 | 306,462,790 | 0.40% |
| 2023-08-07 | 4.97 | 5.29 | 4.90 | 5.00 | 4.97 | qfq | 79,196,111 | 398,230,665 | -2.72% |
| 2023-08-04 | 5.59 | 5.77 | 5.06 | 5.14 | 5.11 | qfq | 103,291,720 | 550,964,670 | -2.84% |
| 2023-08-03 | 5.36 | 5.56 | 4.98 | 5.29 | 5.26 | qfq | 107,612,219 | 562,883,430 | 0.57% |
| 2023-08-02 | 4.99 | 5.37 | 4.99 | 5.26 | 5.23 | qfq | 65,502,449 | 346,378,993 | 7.79% |
| 2023-08-01 | 4.76 | 5.15 | 4.66 | 4.88 | 4.85 | qfq | 66,281,654 | 326,134,575 | 0.41% |
| 2023-07-31 | 4.51 | 4.94 | 4.51 | 4.86 | 4.83 | qfq | 49,307,701 | 234,473,964 | 7.05% |
| 2023-07-28 | 4.53 | 4.63 | 4.50 | 4.54 | 4.51 | qfq | 25,772,011 | 117,555,744 | -0.87% |
| 2023-07-27 | 4.45 | 4.67 | 4.36 | 4.58 | 4.55 | qfq | 36,034,247 | 164,757,081 | -1.08% |
| 2023-07-26 | 4.48 | 4.73 | 4.46 | 4.63 | 4.60 | qfq | 50,362,799 | 231,817,478 | 3.35% |
| 2023-07-25 | 4.30 | 4.50 | 4.29 | 4.48 | 4.45 | qfq | 34,730,267 | 153,871,449 | 3.70% |
| 2023-07-24 | 4.35 | 4.43 | 4.18 | 4.32 | 4.29 | qfq | 34,384,237 | 148,316,463 | 2.61% |
| 2023-07-21 | 4.14 | 4.24 | 4.09 | 4.21 | 4.18 | qfq | 20,521,132 | 86,170,215 | 1.94% |
| 2023-07-20 | 4.07 | 4.18 | 4.06 | 4.13 | 4.10 | qfq | 21,286,601 | 87,786,434 | 1.72% |
| 2023-07-19 | 3.89 | 4.09 | 3.88 | 4.06 | 4.03 | qfq | 18,617,604 | 74,690,108 | 4.10% |
| 2023-07-18 | 3.86 | 3.92 | 3.82 | 3.90 | 3.87 | qfq | 4,760,675 | 18,466,656 | 1.04% |