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
粤宏远Ａ000573.SZ
最近收盘价3.622026-07-17
最近交易日2026-07-17
成交量（股）20,742,340
成交额（元）76,357,146
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.06 | — | — | — | 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 | 3.75 | 3.84 | 3.57 | 3.62 | 3.62 | qfq | 20,742,340 | 76,357,146 | -2.43% |
| 2026-07-16 | 3.70 | 3.78 | 3.65 | 3.71 | 3.71 | qfq | 17,273,811 | 64,204,086 | 0.54% |
| 2026-07-15 | 3.67 | 3.78 | 3.62 | 3.69 | 3.69 | qfq | 23,437,775 | 86,761,666 | 1.37% |
| 2026-07-14 | 3.75 | 3.77 | 3.48 | 3.64 | 3.64 | qfq | 36,004,053 | 129,227,554 | -2.15% |
| 2026-07-13 | 3.69 | 3.88 | 3.55 | 3.72 | 3.72 | qfq | 54,816,337 | 205,349,599 | 0.81% |
| 2026-07-10 | 3.35 | 3.69 | 3.32 | 3.69 | 3.69 | qfq | 28,485,860 | 102,537,265 | 10.15% |
| 2026-07-09 | 3.36 | 3.39 | 3.28 | 3.35 | 3.35 | qfq | 12,273,950 | 40,882,306 | -0.59% |
| 2026-07-08 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 11,560,276 | 39,016,195 | -0.59% |
| 2026-07-07 | 3.50 | 3.52 | 3.37 | 3.39 | 3.39 | qfq | 19,433,422 | 66,615,642 | -2.87% |
| 2026-07-06 | 3.58 | 3.65 | 3.48 | 3.49 | 3.49 | qfq | 16,004,500 | 56,631,062 | -2.24% |
| 2026-07-03 | 3.51 | 3.60 | 3.49 | 3.57 | 3.57 | qfq | 19,843,528 | 70,701,215 | 2.29% |
| 2026-07-02 | 3.53 | 3.61 | 3.48 | 3.49 | 3.49 | qfq | 20,493,255 | 72,498,832 | -1.41% |
| 2026-07-01 | 3.51 | 3.59 | 3.47 | 3.54 | 3.54 | qfq | 19,830,975 | 70,128,832 | 0.00% |
| 2026-06-30 | 3.51 | 3.57 | 3.45 | 3.54 | 3.54 | qfq | 16,059,934 | 56,450,379 | 0.57% |
| 2026-06-29 | 3.60 | 3.66 | 3.45 | 3.52 | 3.52 | qfq | 21,101,105 | 74,450,602 | -2.76% |
| 2026-06-26 | 3.71 | 3.71 | 3.55 | 3.62 | 3.62 | qfq | 22,305,418 | 80,892,868 | -2.69% |
| 2026-06-25 | 3.80 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 17,219,060 | 64,256,048 | -2.87% |
| 2026-06-24 | 3.99 | 4.00 | 3.74 | 3.83 | 3.83 | qfq | 25,014,225 | 95,602,891 | -4.01% |
| 2026-06-23 | 3.97 | 4.13 | 3.96 | 3.99 | 3.99 | qfq | 23,235,740 | 94,054,819 | 0.25% |
| 2026-06-22 | 4.02 | 4.03 | 3.78 | 3.98 | 3.98 | qfq | 25,562,024 | 99,249,614 | -1.00% |
| 2026-06-18 | 4.00 | 4.04 | 3.93 | 4.02 | 4.02 | qfq | 19,576,405 | 77,826,046 | -0.25% |
| 2026-06-17 | 4.08 | 4.18 | 4.00 | 4.03 | 4.03 | qfq | 20,192,500 | 81,898,813 | -1.95% |
| 2026-06-16 | 4.11 | 4.13 | 4.00 | 4.11 | 4.11 | qfq | 18,557,700 | 75,643,261 | 0.74% |
| 2026-06-15 | 4.13 | 4.27 | 4.07 | 4.08 | 4.08 | qfq | 25,538,304 | 106,104,733 | -1.45% |
| 2026-06-12 | 4.18 | 4.22 | 4.11 | 4.14 | 4.09 | qfq | 17,918,516 | 74,591,316 | -0.72% |
| 2026-06-11 | 4.20 | 4.24 | 4.09 | 4.17 | 4.12 | qfq | 16,589,600 | 68,862,913 | -1.88% |
| 2026-06-10 | 4.19 | 4.34 | 4.13 | 4.25 | 4.20 | qfq | 21,071,600 | 89,447,233 | 1.43% |
| 2026-06-09 | 4.27 | 4.30 | 4.13 | 4.19 | 4.14 | qfq | 19,615,701 | 82,384,891 | -0.95% |
| 2026-06-08 | 4.26 | 4.36 | 4.15 | 4.23 | 4.18 | qfq | 22,604,629 | 96,520,932 | -2.98% |
| 2026-06-05 | 4.24 | 4.43 | 4.12 | 4.36 | 4.31 | qfq | 31,637,800 | 135,512,357 | 2.83% |
| 2026-06-04 | 4.23 | 4.33 | 4.20 | 4.24 | 4.19 | qfq | 20,687,300 | 88,175,214 | 0.47% |
| 2026-06-03 | 4.27 | 4.37 | 4.17 | 4.22 | 4.17 | qfq | 25,087,467 | 106,776,722 | -1.40% |
| 2026-06-02 | 4.52 | 4.52 | 4.23 | 4.28 | 4.23 | qfq | 26,746,300 | 115,133,378 | -5.10% |
| 2026-06-01 | 4.40 | 4.57 | 4.36 | 4.51 | 4.46 | qfq | 19,121,387 | 86,134,409 | 2.04% |
| 2026-05-29 | 4.71 | 4.72 | 4.39 | 4.42 | 4.37 | qfq | 29,873,658 | 135,122,946 | -5.35% |
| 2026-05-28 | 4.49 | 4.83 | 4.47 | 4.67 | 4.61 | qfq | 32,551,541 | 152,863,674 | 3.55% |
| 2026-05-27 | 4.38 | 4.62 | 4.28 | 4.51 | 4.46 | qfq | 34,526,696 | 154,381,206 | 2.73% |
| 2026-05-26 | 4.47 | 4.49 | 4.35 | 4.39 | 4.34 | qfq | 15,787,176 | 69,442,385 | -1.57% |
| 2026-05-25 | 4.61 | 4.64 | 4.41 | 4.46 | 4.41 | qfq | 20,557,876 | 92,415,257 | -2.83% |
| 2026-05-22 | 4.50 | 4.67 | 4.42 | 4.59 | 4.53 | qfq | 18,692,829 | 84,855,513 | 3.15% |
| 2026-05-21 | 4.64 | 4.76 | 4.42 | 4.45 | 4.40 | qfq | 28,872,600 | 133,456,775 | -4.09% |
| 2026-05-20 | 4.66 | 4.68 | 4.49 | 4.64 | 4.58 | qfq | 22,451,404 | 103,053,371 | -0.43% |
| 2026-05-19 | 4.71 | 4.72 | 4.55 | 4.66 | 4.60 | qfq | 25,650,311 | 118,468,736 | 0.43% |
| 2026-05-18 | 4.48 | 4.74 | 4.36 | 4.64 | 4.58 | qfq | 35,771,228 | 162,015,348 | 3.34% |
| 2026-05-15 | 4.39 | 4.65 | 4.34 | 4.49 | 4.44 | qfq | 30,469,822 | 137,299,680 | 2.51% |
| 2026-05-14 | 4.64 | 4.66 | 4.35 | 4.38 | 4.33 | qfq | 28,744,704 | 127,784,397 | -3.74% |
| 2026-05-13 | 4.69 | 4.75 | 4.51 | 4.55 | 4.50 | qfq | 30,611,036 | 140,536,719 | -2.57% |
| 2026-05-12 | 4.74 | 4.84 | 4.63 | 4.67 | 4.61 | qfq | 27,563,867 | 129,810,924 | -1.48% |
| 2026-05-11 | 4.88 | 4.89 | 4.71 | 4.74 | 4.68 | qfq | 26,493,552 | 126,255,518 | -2.87% |
| 2026-05-08 | 4.84 | 4.92 | 4.78 | 4.88 | 4.82 | qfq | 27,918,000 | 135,793,485 | 0.83% |
| 2026-05-07 | 4.97 | 5.08 | 4.81 | 4.84 | 4.78 | qfq | 38,863,050 | 189,686,774 | -2.81% |
| 2026-05-06 | 5.04 | 5.10 | 4.92 | 4.98 | 4.92 | qfq | 36,483,951 | 182,040,046 | -0.99% |
| 2026-04-30 | 5.02 | 5.06 | 4.93 | 5.03 | 4.97 | qfq | 28,006,556 | 140,163,954 | 1.41% |
| 2026-04-29 | 4.87 | 4.99 | 4.82 | 4.96 | 4.90 | qfq | 19,843,235 | 98,137,234 | 1.43% |
| 2026-04-28 | 4.81 | 5.08 | 4.79 | 4.89 | 4.83 | qfq | 24,586,803 | 120,834,422 | 1.24% |
| 2026-04-27 | 4.79 | 4.88 | 4.63 | 4.83 | 4.77 | qfq | 22,533,600 | 107,551,260 | 1.26% |
| 2026-04-24 | 4.80 | 4.83 | 4.67 | 4.77 | 4.71 | qfq | 22,616,780 | 107,528,479 | -0.63% |
| 2026-04-23 | 4.88 | 4.92 | 4.78 | 4.80 | 4.74 | qfq | 20,731,586 | 100,215,442 | -2.04% |
| 2026-04-22 | 4.89 | 5.02 | 4.85 | 4.90 | 4.84 | qfq | 29,605,736 | 146,073,794 | -0.20% |
| 2026-04-21 | 4.76 | 4.97 | 4.65 | 4.91 | 4.85 | qfq | 36,317,013 | 174,980,784 | 2.29% |
| 2026-04-20 | 4.89 | 4.93 | 4.75 | 4.80 | 4.74 | qfq | 32,145,400 | 154,912,090 | -1.03% |
| 2026-04-17 | 4.97 | 5.03 | 4.82 | 4.85 | 4.79 | qfq | 30,981,476 | 150,938,480 | -2.22% |
| 2026-04-16 | 4.71 | 5.00 | 4.64 | 4.96 | 4.90 | qfq | 43,523,543 | 212,307,030 | 5.31% |
| 2026-04-15 | 4.86 | 4.90 | 4.68 | 4.71 | 4.65 | qfq | 34,097,644 | 162,041,316 | -3.29% |
| 2026-04-14 | 4.83 | 4.91 | 4.74 | 4.87 | 4.81 | qfq | 45,159,244 | 217,748,639 | 1.46% |
| 2026-04-13 | 4.54 | 4.83 | 4.41 | 4.80 | 4.74 | qfq | 50,296,396 | 233,613,780 | 5.26% |
| 2026-04-10 | 4.59 | 4.69 | 4.49 | 4.56 | 4.50 | qfq | 58,450,197 | 269,820,014 | -0.44% |
| 2026-04-09 | 4.32 | 4.60 | 4.29 | 4.58 | 4.52 | qfq | 68,087,453 | 306,164,986 | 6.51% |
| 2026-04-08 | 4.10 | 4.40 | 4.06 | 4.30 | 4.25 | qfq | 29,913,822 | 126,627,840 | 6.44% |
| 2026-04-07 | 3.90 | 4.05 | 3.87 | 4.04 | 3.99 | qfq | 15,240,201 | 60,728,718 | 3.86% |
| 2026-04-03 | 4.12 | 4.13 | 3.87 | 3.89 | 3.84 | qfq | 22,315,009 | 87,881,154 | -5.58% |
| 2026-04-02 | 4.21 | 4.22 | 4.07 | 4.12 | 4.07 | qfq | 11,761,600 | 48,571,186 | -1.67% |
| 2026-04-01 | 4.30 | 4.31 | 4.15 | 4.19 | 4.14 | qfq | 12,936,887 | 54,370,598 | -0.95% |
| 2026-03-31 | 4.27 | 4.33 | 4.22 | 4.23 | 4.18 | qfq | 15,731,500 | 67,112,034 | -0.94% |
| 2026-03-30 | 4.21 | 4.28 | 4.16 | 4.27 | 4.22 | qfq | 12,561,200 | 53,212,268 | 0.71% |
| 2026-03-27 | 4.09 | 4.24 | 4.08 | 4.24 | 4.19 | qfq | 17,488,900 | 73,343,327 | 2.91% |
| 2026-03-26 | 4.15 | 4.19 | 4.09 | 4.12 | 4.07 | qfq | 14,533,331 | 60,072,286 | -0.72% |
| 2026-03-25 | 4.05 | 4.16 | 4.04 | 4.15 | 4.10 | qfq | 15,498,898 | 63,708,526 | 2.98% |
| 2026-03-24 | 3.87 | 4.05 | 3.78 | 4.03 | 3.98 | qfq | 27,966,283 | 109,557,599 | 6.90% |
| 2026-03-23 | 4.00 | 4.04 | 3.73 | 3.77 | 3.72 | qfq | 29,363,227 | 113,821,363 | -8.05% |
| 2026-03-20 | 4.25 | 4.25 | 4.07 | 4.10 | 4.05 | qfq | 20,744,700 | 85,769,095 | -2.61% |
| 2026-03-19 | 4.32 | 4.35 | 4.20 | 4.21 | 4.16 | qfq | 14,811,400 | 63,219,915 | -3.22% |
| 2026-03-18 | 4.40 | 4.40 | 4.30 | 4.35 | 4.30 | qfq | 16,819,309 | 72,953,292 | -0.46% |
| 2026-03-17 | 4.43 | 4.50 | 4.36 | 4.37 | 4.32 | qfq | 17,941,300 | 79,550,268 | -0.91% |
| 2026-03-16 | 4.35 | 4.46 | 4.33 | 4.41 | 4.36 | qfq | 12,162,700 | 53,540,187 | 1.38% |
| 2026-03-13 | 4.37 | 4.43 | 4.35 | 4.35 | 4.30 | qfq | 11,306,338 | 49,719,241 | -0.68% |
| 2026-03-12 | 4.43 | 4.47 | 4.36 | 4.38 | 4.33 | qfq | 14,191,523 | 62,609,215 | -0.90% |
| 2026-03-11 | 4.45 | 4.46 | 4.38 | 4.42 | 4.37 | qfq | 10,391,523 | 45,848,541 | -0.45% |
| 2026-03-10 | 4.43 | 4.47 | 4.40 | 4.44 | 4.39 | qfq | 14,839,122 | 65,887,820 | 1.14% |
| 2026-03-09 | 4.35 | 4.41 | 4.29 | 4.39 | 4.34 | qfq | 18,105,644 | 78,809,931 | -0.45% |
| 2026-03-06 | 4.22 | 4.41 | 4.22 | 4.41 | 4.36 | qfq | 17,530,935 | 75,968,234 | 4.26% |
| 2026-03-05 | 4.25 | 4.31 | 4.21 | 4.23 | 4.18 | qfq | 15,281,791 | 65,066,164 | 0.71% |
| 2026-03-04 | 4.15 | 4.25 | 4.11 | 4.20 | 4.15 | qfq | 20,082,300 | 84,133,422 | 0.96% |
| 2026-03-03 | 4.35 | 4.35 | 4.16 | 4.16 | 4.11 | qfq | 21,211,485 | 90,345,915 | -3.70% |
| 2026-03-02 | 4.41 | 4.44 | 4.28 | 4.32 | 4.27 | qfq | 20,188,801 | 87,733,676 | -4.42% |
| 2026-02-27 | 4.44 | 4.53 | 4.41 | 4.52 | 4.47 | qfq | 14,250,560 | 63,677,740 | 1.57% |
| 2026-02-26 | 4.52 | 4.53 | 4.42 | 4.45 | 4.40 | qfq | 17,316,641 | 77,207,807 | -1.33% |
| 2026-02-25 | 4.46 | 4.53 | 4.45 | 4.51 | 4.46 | qfq | 17,807,901 | 80,247,712 | 0.89% |
| 2026-02-24 | 4.37 | 4.47 | 4.36 | 4.47 | 4.42 | qfq | 18,189,779 | 80,653,118 | 2.76% |
| 2026-02-13 | 4.33 | 4.39 | 4.33 | 4.35 | 4.30 | qfq | 17,688,770 | 77,139,360 | 0.46% |
| 2026-02-12 | 4.42 | 4.44 | 4.33 | 4.33 | 4.28 | qfq | 15,828,201 | 69,274,505 | -2.04% |
| 2026-02-11 | 4.43 | 4.47 | 4.39 | 4.42 | 4.37 | qfq | 15,513,000 | 68,812,248 | -0.45% |
| 2026-02-10 | 4.44 | 4.47 | 4.38 | 4.44 | 4.39 | qfq | 16,755,710 | 74,339,826 | 0.23% |
| 2026-02-09 | 4.37 | 4.47 | 4.35 | 4.43 | 4.38 | qfq | 22,129,801 | 97,890,172 | 2.31% |
| 2026-02-06 | 4.30 | 4.39 | 4.26 | 4.33 | 4.28 | qfq | 24,438,962 | 106,017,396 | 0.23% |
| 2026-02-05 | 4.31 | 4.41 | 4.28 | 4.32 | 4.27 | qfq | 26,171,300 | 113,812,104 | 0.47% |
| 2026-02-04 | 4.24 | 4.31 | 4.20 | 4.30 | 4.25 | qfq | 32,075,389 | 137,060,574 | 2.14% |
| 2026-02-03 | 4.27 | 4.30 | 4.18 | 4.21 | 4.16 | qfq | 37,105,838 | 156,631,431 | 1.20% |
| 2026-02-02 | 4.25 | 4.58 | 4.15 | 4.16 | 4.11 | qfq | 50,882,273 | 218,171,081 | -2.12% |
| 2026-01-30 | 4.37 | 4.43 | 4.13 | 4.25 | 4.20 | qfq | 92,310,223 | 393,287,958 | -4.28% |
| 2026-01-29 | 4.80 | 4.81 | 4.37 | 4.44 | 4.39 | qfq | 159,717,264 | 719,375,140 | -8.45% |
| 2026-01-28 | 4.46 | 4.85 | 4.38 | 4.85 | 4.79 | qfq | 101,671,320 | 487,259,227 | 9.98% |
| 2026-01-27 | 4.44 | 4.45 | 4.30 | 4.41 | 4.36 | qfq | 16,312,905 | 71,370,945 | -0.68% |
| 2026-01-26 | 4.53 | 4.53 | 4.41 | 4.44 | 4.39 | qfq | 24,198,427 | 107,790,284 | -1.99% |
| 2026-01-23 | 4.52 | 4.58 | 4.48 | 4.53 | 4.48 | qfq | 18,598,500 | 84,352,293 | 0.22% |
| 2026-01-22 | 4.45 | 4.52 | 4.40 | 4.52 | 4.47 | qfq | 22,861,000 | 102,010,987 | 1.80% |
| 2026-01-21 | 4.38 | 4.45 | 4.33 | 4.44 | 4.39 | qfq | 17,487,476 | 77,008,859 | 0.45% |
| 2026-01-20 | 4.35 | 4.44 | 4.31 | 4.42 | 4.37 | qfq | 23,852,201 | 104,987,751 | 1.61% |
| 2026-01-19 | 4.31 | 4.42 | 4.28 | 4.35 | 4.30 | qfq | 27,275,058 | 118,905,462 | -0.46% |
| 2026-01-16 | 4.17 | 4.48 | 4.10 | 4.37 | 4.32 | qfq | 44,284,908 | 189,571,533 | 5.81% |
| 2026-01-15 | 4.17 | 4.19 | 4.12 | 4.13 | 4.08 | qfq | 10,821,900 | 44,911,268 | -1.20% |
| 2026-01-14 | 4.17 | 4.21 | 4.12 | 4.18 | 4.13 | qfq | 16,392,400 | 68,309,251 | 0.48% |
| 2026-01-13 | 4.21 | 4.25 | 4.15 | 4.16 | 4.11 | qfq | 16,185,100 | 68,148,589 | -1.19% |
| 2026-01-12 | 4.22 | 4.24 | 4.17 | 4.21 | 4.16 | qfq | 16,247,648 | 68,236,738 | -0.24% |
| 2026-01-09 | 4.16 | 4.23 | 4.13 | 4.22 | 4.17 | qfq | 15,716,900 | 65,664,486 | 1.44% |
| 2026-01-08 | 4.07 | 4.23 | 4.05 | 4.16 | 4.11 | qfq | 23,753,017 | 98,608,413 | 2.21% |
| 2026-01-07 | 4.11 | 4.12 | 4.06 | 4.07 | 4.02 | qfq | 12,778,860 | 52,200,308 | -0.97% |
| 2026-01-06 | 4.10 | 4.14 | 4.08 | 4.11 | 4.06 | qfq | 16,225,130 | 66,645,143 | 0.24% |
| 2026-01-05 | 4.13 | 4.14 | 4.08 | 4.10 | 4.05 | qfq | 15,706,122 | 64,547,807 | -0.73% |
| 2025-12-31 | 4.12 | 4.15 | 4.03 | 4.13 | 4.08 | qfq | 12,299,600 | 50,389,209 | 1.23% |
| 2025-12-30 | 4.10 | 4.15 | 4.06 | 4.08 | 4.03 | qfq | 11,555,430 | 47,393,349 | -0.97% |
| 2025-12-29 | 4.16 | 4.18 | 4.10 | 4.12 | 4.07 | qfq | 10,464,300 | 43,210,021 | -0.72% |
| 2025-12-26 | 4.13 | 4.17 | 4.11 | 4.15 | 4.10 | qfq | 12,819,800 | 53,067,783 | 0.48% |
| 2025-12-25 | 4.23 | 4.23 | 4.11 | 4.13 | 4.08 | qfq | 13,673,200 | 56,592,441 | -1.90% |
| 2025-12-24 | 4.12 | 4.26 | 4.09 | 4.21 | 4.16 | qfq | 21,740,264 | 90,970,652 | 2.18% |
| 2025-12-23 | 4.10 | 4.31 | 4.09 | 4.12 | 4.07 | qfq | 21,231,000 | 87,998,917 | 0.73% |
| 2025-12-22 | 4.03 | 4.11 | 4.01 | 4.09 | 4.04 | qfq | 14,167,987 | 57,651,877 | 1.74% |
| 2025-12-19 | 3.92 | 4.02 | 3.88 | 4.02 | 3.97 | qfq | 14,876,700 | 59,051,818 | 3.08% |
| 2025-12-18 | 3.88 | 3.94 | 3.84 | 3.90 | 3.85 | qfq | 11,981,900 | 46,839,114 | 0.26% |
| 2025-12-17 | 3.88 | 3.91 | 3.80 | 3.89 | 3.84 | qfq | 16,040,900 | 61,805,135 | 0.26% |
| 2025-12-16 | 3.97 | 3.99 | 3.87 | 3.88 | 3.83 | qfq | 14,262,022 | 55,738,385 | -2.27% |
| 2025-12-15 | 3.98 | 4.02 | 3.92 | 3.97 | 3.92 | qfq | 16,073,100 | 63,829,719 | -0.50% |
| 2025-12-12 | 4.04 | 4.07 | 3.99 | 3.99 | 3.94 | qfq | 14,989,200 | 60,435,054 | -0.75% |
| 2025-12-11 | 4.16 | 4.18 | 4.02 | 4.02 | 3.97 | qfq | 19,544,700 | 79,674,364 | -3.37% |
| 2025-12-10 | 4.18 | 4.21 | 4.12 | 4.16 | 4.11 | qfq | 19,098,450 | 79,518,247 | -0.72% |
| 2025-12-09 | 4.23 | 4.24 | 4.14 | 4.19 | 4.14 | qfq | 16,246,600 | 68,011,597 | -1.64% |
| 2025-12-08 | 4.25 | 4.29 | 4.24 | 4.26 | 4.21 | qfq | 11,472,900 | 48,953,314 | 0.47% |
| 2025-12-05 | 4.20 | 4.25 | 4.16 | 4.24 | 4.19 | qfq | 11,628,100 | 48,946,543 | 0.47% |
| 2025-12-04 | 4.32 | 4.33 | 4.19 | 4.22 | 4.17 | qfq | 14,546,811 | 61,705,533 | -2.09% |
| 2025-12-03 | 4.37 | 4.40 | 4.28 | 4.31 | 4.26 | qfq | 12,314,698 | 53,237,092 | -1.37% |
| 2025-12-02 | 4.36 | 4.38 | 4.28 | 4.37 | 4.32 | qfq | 10,092,617 | 43,801,908 | -0.23% |
| 2025-12-01 | 4.40 | 4.48 | 4.36 | 4.38 | 4.33 | qfq | 12,716,323 | 56,019,145 | -0.45% |
| 2025-11-28 | 4.24 | 4.40 | 4.22 | 4.40 | 4.35 | qfq | 14,239,707 | 61,475,852 | 3.29% |
| 2025-11-27 | 4.28 | 4.31 | 4.20 | 4.26 | 4.21 | qfq | 14,659,468 | 62,547,811 | -0.47% |
| 2025-11-26 | 4.28 | 4.41 | 4.27 | 4.28 | 4.23 | qfq | 12,803,199 | 55,457,400 | -0.47% |
| 2025-11-25 | 4.24 | 4.33 | 4.20 | 4.30 | 4.25 | qfq | 14,420,601 | 61,775,445 | 1.90% |
| 2025-11-24 | 4.23 | 4.27 | 4.16 | 4.22 | 4.17 | qfq | 18,065,600 | 76,226,077 | 0.72% |
| 2025-11-21 | 4.42 | 4.49 | 4.18 | 4.19 | 4.14 | qfq | 26,921,702 | 114,975,474 | -6.05% |
| 2025-11-20 | 4.50 | 4.52 | 4.37 | 4.46 | 4.41 | qfq | 14,677,700 | 65,305,011 | 0.00% |
| 2025-11-19 | 4.56 | 4.60 | 4.43 | 4.46 | 4.41 | qfq | 15,969,001 | 71,614,143 | -2.62% |
| 2025-11-18 | 4.69 | 4.72 | 4.52 | 4.58 | 4.52 | qfq | 18,165,000 | 83,127,169 | -2.35% |
| 2025-11-17 | 4.70 | 4.73 | 4.63 | 4.69 | 4.63 | qfq | 18,169,702 | 85,229,879 | -0.21% |
| 2025-11-14 | 4.56 | 4.75 | 4.55 | 4.70 | 4.64 | qfq | 25,426,301 | 119,016,189 | 2.40% |
| 2025-11-13 | 4.52 | 4.62 | 4.49 | 4.59 | 4.53 | qfq | 15,199,301 | 69,464,219 | 1.10% |
| 2025-11-12 | 4.58 | 4.64 | 4.52 | 4.54 | 4.49 | qfq | 13,717,943 | 62,468,844 | -0.87% |
| 2025-11-11 | 4.54 | 4.62 | 4.52 | 4.58 | 4.52 | qfq | 17,212,138 | 78,629,300 | 0.66% |
| 2025-11-10 | 4.51 | 4.57 | 4.44 | 4.55 | 4.50 | qfq | 19,752,200 | 89,537,461 | 1.11% |
| 2025-11-07 | 4.60 | 4.61 | 4.50 | 4.50 | 4.45 | qfq | 26,573,630 | 120,589,691 | -2.17% |
| 2025-11-06 | 4.65 | 4.69 | 4.48 | 4.60 | 4.54 | qfq | 33,793,007 | 154,082,062 | 0.66% |
| 2025-11-05 | 4.36 | 4.72 | 4.35 | 4.57 | 4.51 | qfq | 56,556,259 | 258,944,423 | 3.86% |
| 2025-11-04 | 4.34 | 4.42 | 4.32 | 4.40 | 4.35 | qfq | 18,562,426 | 81,240,753 | 1.15% |
| 2025-11-03 | 4.31 | 4.36 | 4.29 | 4.35 | 4.30 | qfq | 13,085,502 | 56,730,978 | 0.93% |
| 2025-10-31 | 4.25 | 4.34 | 4.25 | 4.31 | 4.26 | qfq | 14,579,138 | 62,620,518 | 1.41% |
| 2025-10-30 | 4.33 | 4.34 | 4.25 | 4.25 | 4.20 | qfq | 17,060,600 | 73,086,469 | -2.30% |
| 2025-10-29 | 4.32 | 4.36 | 4.26 | 4.35 | 4.30 | qfq | 15,275,568 | 65,924,969 | 0.46% |
| 2025-10-28 | 4.32 | 4.36 | 4.29 | 4.33 | 4.28 | qfq | 11,935,224 | 51,578,303 | 0.46% |
| 2025-10-27 | 4.33 | 4.36 | 4.26 | 4.31 | 4.26 | qfq | 16,445,741 | 70,901,425 | -0.46% |
| 2025-10-24 | 4.41 | 4.43 | 4.32 | 4.33 | 4.28 | qfq | 16,203,501 | 70,527,428 | -2.04% |
| 2025-10-23 | 4.42 | 4.44 | 4.35 | 4.42 | 4.37 | qfq | 20,591,716 | 90,340,752 | 0.45% |
| 2025-10-22 | 4.37 | 4.45 | 4.35 | 4.40 | 4.35 | qfq | 23,961,593 | 105,672,844 | 0.46% |
| 2025-10-21 | 4.32 | 4.39 | 4.28 | 4.38 | 4.33 | qfq | 21,441,160 | 93,297,760 | 1.39% |
| 2025-10-20 | 4.21 | 4.34 | 4.19 | 4.32 | 4.27 | qfq | 32,582,105 | 139,538,941 | 3.35% |
| 2025-10-17 | 4.24 | 4.29 | 4.17 | 4.18 | 4.13 | qfq | 18,716,766 | 79,266,133 | -2.11% |
| 2025-10-16 | 4.26 | 4.29 | 4.20 | 4.27 | 4.22 | qfq | 17,483,159 | 74,191,843 | 0.71% |
| 2025-10-15 | 4.27 | 4.31 | 4.22 | 4.24 | 4.19 | qfq | 18,215,987 | 77,462,935 | -0.47% |
| 2025-10-14 | 4.30 | 4.37 | 4.22 | 4.26 | 4.21 | qfq | 22,662,204 | 97,370,925 | -0.70% |
| 2025-10-13 | 4.13 | 4.30 | 4.04 | 4.29 | 4.24 | qfq | 26,459,287 | 111,515,159 | 1.90% |
| 2025-10-10 | 4.14 | 4.24 | 4.12 | 4.21 | 4.16 | qfq | 17,086,700 | 71,846,394 | 1.20% |
| 2025-10-09 | 4.16 | 4.18 | 4.07 | 4.16 | 4.11 | qfq | 16,288,026 | 67,099,581 | 0.24% |
| 2025-09-30 | 4.15 | 4.17 | 4.12 | 4.15 | 4.10 | qfq | 10,240,600 | 42,464,822 | 0.00% |
| 2025-09-29 | 4.11 | 4.16 | 4.02 | 4.15 | 4.10 | qfq | 14,182,059 | 58,371,664 | 1.22% |
| 2025-09-26 | 4.10 | 4.20 | 4.07 | 4.10 | 4.05 | qfq | 18,245,900 | 75,632,961 | 0.00% |
| 2025-09-25 | 4.16 | 4.20 | 4.08 | 4.10 | 4.05 | qfq | 16,006,407 | 66,155,384 | -1.44% |
| 2025-09-24 | 4.04 | 4.17 | 4.00 | 4.16 | 4.11 | qfq | 22,714,613 | 93,708,500 | 2.72% |
| 2025-09-23 | 4.12 | 4.13 | 3.94 | 4.05 | 4.00 | qfq | 28,305,500 | 113,951,591 | -1.94% |
| 2025-09-22 | 4.21 | 4.21 | 4.09 | 4.13 | 4.08 | qfq | 20,360,310 | 83,939,004 | -1.67% |
| 2025-09-19 | 4.28 | 4.33 | 4.13 | 4.20 | 4.15 | qfq | 30,330,400 | 126,945,547 | -1.64% |
| 2025-09-18 | 4.40 | 4.41 | 4.22 | 4.27 | 4.22 | qfq | 30,340,800 | 131,314,342 | -3.17% |
| 2025-09-17 | 4.42 | 4.43 | 4.34 | 4.41 | 4.36 | qfq | 22,150,280 | 97,180,246 | -0.23% |
| 2025-09-16 | 4.33 | 4.45 | 4.33 | 4.42 | 4.37 | qfq | 27,206,997 | 119,555,354 | 1.38% |
| 2025-09-15 | 4.41 | 4.41 | 4.25 | 4.36 | 4.31 | qfq | 33,581,000 | 144,738,885 | -1.13% |
| 2025-09-12 | 4.32 | 4.44 | 4.30 | 4.41 | 4.36 | qfq | 33,341,579 | 146,281,597 | 1.61% |
| 2025-09-11 | 4.30 | 4.35 | 4.23 | 4.34 | 4.29 | qfq | 25,632,600 | 109,953,131 | 0.70% |
| 2025-09-10 | 4.31 | 4.33 | 4.26 | 4.31 | 4.26 | qfq | 18,955,493 | 81,367,388 | 0.00% |
| 2025-09-09 | 4.29 | 4.35 | 4.26 | 4.31 | 4.26 | qfq | 28,597,900 | 123,118,604 | 0.47% |
| 2025-09-08 | 4.21 | 4.31 | 4.20 | 4.29 | 4.24 | qfq | 28,276,471 | 120,769,106 | 1.90% |
| 2025-09-05 | 4.19 | 4.22 | 4.12 | 4.21 | 4.16 | qfq | 24,359,100 | 101,498,419 | 0.72% |
| 2025-09-04 | 4.14 | 4.32 | 4.11 | 4.18 | 4.13 | qfq | 35,076,168 | 147,657,920 | 1.21% |
| 2025-09-03 | 4.19 | 4.23 | 4.11 | 4.13 | 4.08 | qfq | 21,184,800 | 88,308,854 | -1.20% |
| 2025-09-02 | 4.21 | 4.23 | 4.11 | 4.18 | 4.13 | qfq | 24,150,484 | 100,659,831 | -0.48% |
| 2025-09-01 | 4.18 | 4.23 | 4.13 | 4.20 | 4.15 | qfq | 25,146,061 | 105,554,589 | 0.48% |
| 2025-08-29 | 4.25 | 4.28 | 4.15 | 4.18 | 4.13 | qfq | 28,091,689 | 118,350,427 | -0.95% |
| 2025-08-28 | 4.21 | 4.25 | 4.08 | 4.22 | 4.17 | qfq | 28,857,370 | 120,578,530 | 0.72% |
| 2025-08-27 | 4.30 | 4.33 | 4.16 | 4.19 | 4.14 | qfq | 29,174,884 | 124,206,517 | -2.78% |
| 2025-08-26 | 4.30 | 4.34 | 4.24 | 4.31 | 4.26 | qfq | 20,522,147 | 88,271,433 | 0.23% |
| 2025-08-25 | 4.29 | 4.36 | 4.25 | 4.30 | 4.25 | qfq | 32,298,016 | 139,257,177 | 0.70% |
| 2025-08-22 | 4.35 | 4.36 | 4.22 | 4.27 | 4.22 | qfq | 33,407,135 | 142,216,095 | -1.61% |
| 2025-08-21 | 4.30 | 4.46 | 4.26 | 4.34 | 4.29 | qfq | 43,130,600 | 187,758,545 | 0.93% |
| 2025-08-20 | 4.28 | 4.30 | 4.22 | 4.30 | 4.25 | qfq | 18,799,800 | 80,241,918 | 0.47% |
| 2025-08-19 | 4.18 | 4.29 | 4.18 | 4.28 | 4.23 | qfq | 27,856,600 | 118,466,214 | 2.15% |
| 2025-08-18 | 4.21 | 4.25 | 4.17 | 4.19 | 4.14 | qfq | 22,147,700 | 93,165,149 | 0.24% |
| 2025-08-15 | 4.14 | 4.21 | 4.14 | 4.18 | 4.13 | qfq | 17,291,659 | 72,304,330 | 1.21% |
| 2025-08-14 | 4.27 | 4.27 | 4.13 | 4.13 | 4.08 | qfq | 19,918,159 | 83,370,636 | -2.13% |
| 2025-08-13 | 4.30 | 4.32 | 4.21 | 4.22 | 4.17 | qfq | 20,899,214 | 88,628,408 | -1.63% |
| 2025-08-12 | 4.22 | 4.30 | 4.20 | 4.29 | 4.24 | qfq | 30,854,816 | 131,021,881 | 1.66% |
| 2025-08-11 | 4.16 | 4.23 | 4.16 | 4.22 | 4.17 | qfq | 21,540,231 | 90,549,188 | 1.93% |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.14 | 4.09 | qfq | 13,117,811 | 54,029,539 | 0.49% |
| 2025-08-07 | 4.16 | 4.17 | 4.10 | 4.12 | 4.07 | qfq | 15,113,375 | 62,340,855 | -1.20% |
| 2025-08-06 | 4.15 | 4.18 | 4.10 | 4.17 | 4.12 | qfq | 13,758,800 | 57,022,563 | 0.48% |
| 2025-08-05 | 4.12 | 4.17 | 4.11 | 4.15 | 4.10 | qfq | 13,629,585 | 56,549,506 | 0.73% |
| 2025-08-04 | 4.09 | 4.13 | 4.06 | 4.12 | 4.07 | qfq | 13,728,230 | 56,312,228 | 0.49% |
| 2025-08-01 | 4.06 | 4.11 | 4.05 | 4.10 | 4.05 | qfq | 12,706,500 | 51,880,557 | 0.99% |
| 2025-07-31 | 4.14 | 4.16 | 4.04 | 4.06 | 4.01 | qfq | 27,230,100 | 111,187,632 | -2.17% |
| 2025-07-30 | 4.20 | 4.22 | 4.13 | 4.15 | 4.10 | qfq | 19,876,200 | 82,796,068 | -1.43% |
| 2025-07-29 | 4.20 | 4.23 | 4.16 | 4.21 | 4.16 | qfq | 18,584,396 | 77,775,689 | 0.24% |
| 2025-07-28 | 4.22 | 4.22 | 4.17 | 4.20 | 4.15 | qfq | 13,838,540 | 58,117,226 | 0.24% |
| 2025-07-25 | 4.22 | 4.23 | 4.17 | 4.19 | 4.14 | qfq | 13,762,300 | 57,724,222 | -0.48% |
| 2025-07-24 | 4.18 | 4.23 | 4.15 | 4.21 | 4.16 | qfq | 19,856,860 | 83,410,727 | 0.72% |
| 2025-07-23 | 4.27 | 4.29 | 4.17 | 4.18 | 4.13 | qfq | 25,928,620 | 109,692,945 | -1.65% |
| 2025-07-22 | 4.22 | 4.28 | 4.17 | 4.25 | 4.20 | qfq | 29,232,734 | 123,699,966 | 0.71% |
| 2025-07-21 | 4.17 | 4.23 | 4.15 | 4.22 | 4.17 | qfq | 23,396,183 | 98,404,687 | 1.20% |
| 2025-07-18 | 4.17 | 4.19 | 4.15 | 4.17 | 4.12 | qfq | 16,193,200 | 67,435,441 | 0.00% |
| 2025-07-17 | 4.16 | 4.18 | 4.15 | 4.17 | 4.12 | qfq | 18,401,107 | 76,617,646 | 0.00% |
| 2025-07-16 | 4.20 | 4.24 | 4.13 | 4.17 | 4.12 | qfq | 27,937,444 | 116,853,784 | -1.18% |
| 2025-07-15 | 4.25 | 4.28 | 4.08 | 4.22 | 4.17 | qfq | 46,743,418 | 194,801,874 | -0.24% |
| 2025-07-14 | 4.34 | 4.36 | 4.20 | 4.23 | 4.18 | qfq | 59,614,660 | 253,093,130 | 0.48% |
| 2025-07-11 | 4.18 | 4.23 | 4.15 | 4.21 | 4.16 | qfq | 30,553,800 | 127,999,909 | 0.72% |
| 2025-07-10 | 4.07 | 4.22 | 4.07 | 4.18 | 4.13 | qfq | 34,601,717 | 143,761,402 | 2.45% |
| 2025-07-09 | 4.07 | 4.10 | 4.04 | 4.08 | 4.03 | qfq | 18,804,555 | 76,588,799 | 0.00% |
| 2025-07-08 | 4.06 | 4.09 | 4.02 | 4.08 | 4.03 | qfq | 23,135,108 | 93,810,750 | 0.74% |
| 2025-07-07 | 3.97 | 4.07 | 3.96 | 4.05 | 4.00 | qfq | 33,095,546 | 133,517,599 | 2.27% |
| 2025-07-04 | 4.02 | 4.04 | 3.95 | 3.96 | 3.91 | qfq | 20,772,615 | 83,056,968 | -1.49% |
| 2025-07-03 | 4.01 | 4.04 | 4.00 | 4.02 | 3.97 | qfq | 15,230,100 | 61,216,625 | 0.25% |
| 2025-07-02 | 4.02 | 4.03 | 3.97 | 4.01 | 3.96 | qfq | 19,070,887 | 76,211,314 | 0.25% |
| 2025-07-01 | 4.03 | 4.04 | 3.96 | 4.00 | 3.95 | qfq | 18,722,837 | 74,943,151 | -0.50% |
| 2025-06-30 | 3.99 | 4.03 | 3.95 | 4.02 | 3.97 | qfq | 21,871,403 | 87,295,658 | 1.01% |
| 2025-06-27 | 3.93 | 3.99 | 3.93 | 3.98 | 3.93 | qfq | 22,146,544 | 87,726,197 | 1.27% |
| 2025-06-26 | 3.96 | 4.05 | 3.91 | 3.93 | 3.88 | qfq | 26,154,285 | 103,350,618 | -1.01% |
| 2025-06-25 | 3.87 | 3.98 | 3.84 | 3.97 | 3.92 | qfq | 33,247,323 | 130,360,872 | 2.32% |
| 2025-06-24 | 3.81 | 3.89 | 3.80 | 3.88 | 3.83 | qfq | 17,525,200 | 67,560,392 | 1.84% |
| 2025-06-23 | 3.68 | 3.82 | 3.68 | 3.81 | 3.76 | qfq | 21,884,157 | 82,716,544 | 1.87% |
| 2025-06-20 | 3.77 | 3.82 | 3.74 | 3.74 | 3.69 | qfq | 17,015,493 | 64,268,889 | -1.58% |
| 2025-06-19 | 3.88 | 3.90 | 3.78 | 3.80 | 3.75 | qfq | 26,940,858 | 103,098,205 | -2.56% |
| 2025-06-18 | 3.94 | 3.95 | 3.88 | 3.90 | 3.85 | qfq | 22,749,510 | 88,871,857 | -1.52% |
| 2025-06-17 | 3.98 | 4.00 | 3.93 | 3.96 | 3.91 | qfq | 20,200,112 | 79,893,632 | 0.00% |
| 2025-06-16 | 3.90 | 3.99 | 3.89 | 3.96 | 3.91 | qfq | 27,846,374 | 110,027,189 | 1.28% |
| 2025-06-13 | 4.01 | 4.03 | 3.90 | 3.91 | 3.86 | qfq | 40,316,020 | 158,636,253 | -2.74% |
| 2025-06-12 | 4.03 | 4.05 | 3.99 | 4.02 | 3.97 | qfq | 38,739,208 | 155,933,373 | -0.74% |
| 2025-06-11 | 4.01 | 4.09 | 3.97 | 4.05 | 3.95 | qfq | 57,635,307 | 233,078,680 | 0.25% |
| 2025-06-10 | 4.09 | 4.19 | 3.97 | 4.04 | 3.94 | qfq | 112,431,434 | 456,174,248 | -0.98% |
| 2025-06-09 | 4.08 | 4.08 | 4.08 | 4.08 | 3.98 | qfq | 23,550,200 | 96,084,816 | -9.93% |
| 2025-06-06 | 4.50 | 4.59 | 4.50 | 4.53 | 4.42 | qfq | 40,420,800 | 183,807,942 | 0.22% |
| 2025-06-05 | 4.50 | 4.53 | 4.43 | 4.52 | 4.41 | qfq | 30,096,302 | 135,127,042 | -0.22% |
| 2025-06-04 | 4.48 | 4.55 | 4.48 | 4.53 | 4.42 | qfq | 34,895,901 | 157,424,670 | 1.12% |
| 2025-06-03 | 4.51 | 4.53 | 4.43 | 4.48 | 4.37 | qfq | 39,607,035 | 177,399,839 | -2.18% |
| 2025-05-30 | 4.67 | 4.71 | 4.54 | 4.58 | 4.47 | qfq | 44,992,898 | 206,398,309 | -1.93% |
| 2025-05-29 | 4.69 | 4.83 | 4.63 | 4.67 | 4.56 | qfq | 86,436,697 | 404,049,384 | -1.89% |
| 2025-05-28 | 5.09 | 5.18 | 4.69 | 4.76 | 4.64 | qfq | 111,249,879 | 551,313,114 | -7.57% |
| 2025-05-27 | 4.88 | 5.18 | 4.82 | 5.15 | 5.02 | qfq | 92,026,698 | 464,535,657 | 7.29% |
| 2025-05-26 | 4.70 | 4.95 | 4.70 | 4.80 | 4.68 | qfq | 67,331,419 | 324,801,722 | 1.48% |
| 2025-05-23 | 4.71 | 4.82 | 4.62 | 4.73 | 4.62 | qfq | 78,083,960 | 369,109,825 | -0.63% |
| 2025-05-22 | 4.96 | 5.20 | 4.75 | 4.76 | 4.64 | qfq | 156,862,816 | 781,514,452 | -3.84% |
| 2025-05-21 | 4.65 | 4.95 | 4.65 | 4.95 | 4.83 | qfq | 60,331,800 | 296,424,725 | 10.00% |
| 2025-05-20 | 4.54 | 4.57 | 4.44 | 4.50 | 4.39 | qfq | 34,207,285 | 153,523,555 | -0.88% |
| 2025-05-19 | 4.53 | 4.65 | 4.42 | 4.54 | 4.43 | qfq | 55,019,600 | 249,147,757 | 4.13% |
| 2025-05-16 | 4.36 | 4.45 | 4.35 | 4.36 | 4.25 | qfq | 20,551,599 | 89,843,852 | 0.23% |
| 2025-05-15 | 4.40 | 4.44 | 4.32 | 4.35 | 4.24 | qfq | 25,885,699 | 113,223,708 | -1.14% |
| 2025-05-14 | 4.29 | 4.49 | 4.26 | 4.40 | 4.29 | qfq | 44,732,312 | 196,312,077 | 2.80% |
| 2025-05-13 | 4.37 | 4.39 | 4.25 | 4.28 | 4.18 | qfq | 24,264,400 | 104,363,793 | -1.15% |
| 2025-05-12 | 4.34 | 4.37 | 4.27 | 4.33 | 4.22 | qfq | 22,227,136 | 95,937,236 | 0.23% |
| 2025-05-09 | 4.48 | 4.50 | 4.30 | 4.32 | 4.22 | qfq | 31,717,400 | 138,455,601 | -2.92% |
| 2025-05-08 | 4.40 | 4.55 | 4.40 | 4.45 | 4.34 | qfq | 44,055,070 | 196,717,226 | 0.23% |
| 2025-05-07 | 4.39 | 4.52 | 4.35 | 4.44 | 4.33 | qfq | 68,215,423 | 302,197,527 | 3.26% |
| 2025-05-06 | 4.20 | 4.33 | 4.20 | 4.30 | 4.20 | qfq | 66,799,807 | 284,753,061 | 1.42% |
| 2025-04-30 | 4.20 | 4.42 | 4.20 | 4.24 | 4.14 | qfq | 84,115,186 | 365,175,012 | 5.47% |
| 2025-04-29 | 3.94 | 4.05 | 3.92 | 4.02 | 3.92 | qfq | 18,827,460 | 75,164,599 | 1.52% |
| 2025-04-28 | 4.09 | 4.11 | 3.95 | 3.96 | 3.86 | qfq | 31,416,975 | 125,360,581 | -4.58% |
| 2025-04-25 | 4.13 | 4.28 | 4.13 | 4.15 | 4.05 | qfq | 37,178,897 | 155,957,369 | 0.48% |
| 2025-04-24 | 4.16 | 4.20 | 4.06 | 4.13 | 4.03 | qfq | 23,245,749 | 95,835,685 | -0.72% |
| 2025-04-23 | 4.15 | 4.20 | 4.10 | 4.16 | 4.06 | qfq | 26,816,870 | 111,662,660 | 0.73% |
| 2025-04-22 | 4.09 | 4.16 | 4.06 | 4.13 | 4.03 | qfq | 25,603,000 | 105,481,099 | 0.98% |
| 2025-04-21 | 4.02 | 4.09 | 3.98 | 4.09 | 3.99 | qfq | 25,982,100 | 105,484,010 | 0.99% |
| 2025-04-18 | 4.06 | 4.08 | 3.98 | 4.05 | 3.95 | qfq | 25,536,300 | 102,950,555 | 0.00% |
| 2025-04-17 | 4.00 | 4.21 | 3.98 | 4.05 | 3.95 | qfq | 28,243,387 | 116,287,737 | 0.00% |
| 2025-04-16 | 4.15 | 4.20 | 3.98 | 4.05 | 3.95 | qfq | 26,228,487 | 106,930,336 | -3.11% |
| 2025-04-15 | 4.18 | 4.23 | 4.12 | 4.18 | 4.08 | qfq | 22,498,687 | 93,928,826 | -0.24% |
| 2025-04-14 | 4.15 | 4.23 | 4.15 | 4.19 | 4.09 | qfq | 25,501,287 | 106,813,174 | 1.21% |
| 2025-04-11 | 4.00 | 4.15 | 3.97 | 4.14 | 4.04 | qfq | 34,566,128 | 141,539,498 | 1.72% |
| 2025-04-10 | 4.03 | 4.12 | 3.98 | 4.07 | 3.97 | qfq | 44,221,114 | 179,769,381 | 2.52% |
| 2025-04-09 | 3.90 | 4.03 | 3.50 | 3.97 | 3.87 | qfq | 54,541,155 | 208,569,525 | 2.06% |
| 2025-04-08 | 4.00 | 4.06 | 3.85 | 3.89 | 3.80 | qfq | 45,018,482 | 177,319,685 | -3.47% |
| 2025-04-07 | 4.13 | 4.19 | 4.03 | 4.03 | 3.93 | qfq | 39,697,783 | 160,932,394 | -10.04% |
| 2025-04-03 | 4.53 | 4.71 | 4.41 | 4.48 | 4.37 | qfq | 49,306,771 | 222,918,306 | -2.61% |
| 2025-04-02 | 4.57 | 4.78 | 4.50 | 4.60 | 4.49 | qfq | 50,835,051 | 235,558,358 | 0.44% |
| 2025-04-01 | 4.52 | 4.63 | 4.46 | 4.58 | 4.47 | qfq | 47,607,043 | 217,665,341 | 0.88% |
| 2025-03-31 | 4.59 | 4.66 | 4.44 | 4.54 | 4.43 | qfq | 56,285,417 | 255,949,039 | -1.09% |
| 2025-03-28 | 4.89 | 4.95 | 4.50 | 4.59 | 4.48 | qfq | 88,376,911 | 414,026,549 | -8.02% |
| 2025-03-27 | 5.09 | 5.15 | 4.95 | 4.99 | 4.87 | qfq | 65,409,089 | 329,231,295 | -0.20% |
| 2025-03-26 | 4.95 | 5.30 | 4.88 | 5.00 | 4.88 | qfq | 115,132,482 | 586,123,774 | 2.46% |
| 2025-03-25 | 4.40 | 4.88 | 4.32 | 4.88 | 4.76 | qfq | 55,293,366 | 255,845,892 | 9.91% |
| 2025-03-24 | 4.90 | 4.90 | 4.37 | 4.44 | 4.33 | qfq | 75,113,080 | 341,046,147 | -8.64% |
| 2025-03-21 | 4.72 | 4.95 | 4.67 | 4.86 | 4.74 | qfq | 69,678,932 | 336,090,856 | 2.32% |
| 2025-03-20 | 4.73 | 4.85 | 4.68 | 4.75 | 4.63 | qfq | 69,697,305 | 330,957,153 | 0.85% |
| 2025-03-19 | 4.87 | 4.97 | 4.68 | 4.71 | 4.60 | qfq | 113,150,885 | 541,069,250 | -3.09% |
| 2025-03-18 | 4.45 | 4.86 | 4.43 | 4.86 | 4.74 | qfq | 33,865,196 | 161,043,674 | 9.95% |
| 2025-03-17 | 4.38 | 4.48 | 4.35 | 4.42 | 4.31 | qfq | 38,875,304 | 171,304,327 | 0.91% |
| 2025-03-14 | 4.28 | 4.43 | 4.26 | 4.38 | 4.27 | qfq | 39,402,335 | 170,772,629 | 2.82% |
| 2025-03-13 | 4.35 | 4.36 | 4.19 | 4.26 | 4.16 | qfq | 34,156,000 | 145,484,392 | -2.52% |
| 2025-03-12 | 4.42 | 4.46 | 4.37 | 4.37 | 4.26 | qfq | 39,691,410 | 174,901,522 | -0.46% |
| 2025-03-11 | 4.36 | 4.40 | 4.25 | 4.39 | 4.28 | qfq | 33,151,804 | 144,145,369 | -0.45% |
| 2025-03-10 | 4.37 | 4.42 | 4.34 | 4.41 | 4.30 | qfq | 39,355,465 | 172,509,979 | 0.92% |
| 2025-03-07 | 4.45 | 4.50 | 4.34 | 4.37 | 4.26 | qfq | 60,098,300 | 263,729,156 | -2.89% |
| 2025-03-06 | 4.28 | 4.56 | 4.24 | 4.50 | 4.39 | qfq | 88,179,359 | 392,990,759 | 5.88% |
| 2025-03-05 | 4.25 | 4.33 | 4.15 | 4.25 | 4.15 | qfq | 59,241,838 | 249,507,502 | 1.92% |
| 2025-03-04 | 4.18 | 4.27 | 4.09 | 4.17 | 4.07 | qfq | 89,946,946 | 373,856,485 | -5.66% |
| 2025-03-03 | 4.81 | 5.08 | 4.42 | 4.42 | 4.31 | qfq | 147,232,942 | 674,674,557 | -9.98% |
| 2025-02-28 | 4.72 | 5.10 | 4.42 | 4.91 | 4.79 | qfq | 158,806,325 | 756,359,575 | 1.66% |
| 2025-02-27 | 5.37 | 5.71 | 4.83 | 4.83 | 4.71 | qfq | 180,109,822 | 941,077,355 | -10.06% |
| 2025-02-26 | 4.91 | 5.37 | 4.79 | 5.37 | 5.24 | qfq | 199,244,712 | 1,021,673,256 | 10.04% |
| 2025-02-25 | 4.36 | 4.88 | 4.33 | 4.88 | 4.76 | qfq | 134,230,177 | 630,738,922 | 9.91% |
| 2025-02-24 | 4.05 | 4.44 | 4.05 | 4.44 | 4.33 | qfq | 126,401,577 | 546,863,064 | 9.90% |
| 2025-02-21 | 4.13 | 4.15 | 4.03 | 4.04 | 3.94 | qfq | 43,009,146 | 174,422,602 | -1.94% |
| 2025-02-20 | 4.14 | 4.22 | 4.06 | 4.12 | 4.02 | qfq | 55,846,242 | 230,566,040 | -0.48% |
| 2025-02-19 | 4.05 | 4.16 | 3.98 | 4.14 | 4.04 | qfq | 43,410,500 | 178,452,736 | 2.22% |
| 2025-02-18 | 4.15 | 4.20 | 4.05 | 4.05 | 3.95 | qfq | 44,583,241 | 183,785,025 | -2.41% |
| 2025-02-17 | 4.02 | 4.19 | 4.02 | 4.15 | 4.05 | qfq | 54,698,859 | 225,248,614 | 2.47% |
| 2025-02-14 | 4.13 | 4.15 | 4.02 | 4.05 | 3.95 | qfq | 60,338,409 | 245,868,889 | -2.88% |
| 2025-02-13 | 4.25 | 4.26 | 4.16 | 4.17 | 4.07 | qfq | 57,704,400 | 243,072,911 | -1.88% |
| 2025-02-12 | 4.29 | 4.29 | 4.18 | 4.25 | 4.15 | qfq | 66,244,854 | 280,729,008 | -1.62% |
| 2025-02-11 | 4.26 | 4.36 | 4.22 | 4.32 | 4.22 | qfq | 66,491,883 | 285,959,027 | 0.70% |
| 2025-02-10 | 4.22 | 4.32 | 4.17 | 4.29 | 4.19 | qfq | 94,040,341 | 399,020,093 | -1.38% |
| 2025-02-07 | 4.23 | 4.38 | 4.02 | 4.35 | 4.24 | qfq | 151,470,594 | 632,770,382 | -1.14% |
| 2025-02-06 | 4.78 | 5.27 | 4.34 | 4.40 | 4.29 | qfq | 220,330,830 | 1,043,308,756 | -8.71% |
| 2025-02-05 | 5.30 | 5.30 | 4.82 | 4.82 | 4.70 | qfq | 63,745,254 | 312,098,800 | -9.91% |
| 2025-01-27 | 5.50 | 5.86 | 5.02 | 5.35 | 5.22 | qfq | 146,650,765 | 820,746,803 | 0.38% |
| 2025-01-24 | 4.95 | 5.60 | 4.93 | 5.33 | 5.20 | qfq | 109,485,087 | 583,508,593 | 4.10% |
| 2025-01-23 | 4.82 | 5.12 | 4.65 | 5.12 | 5.00 | qfq | 125,997,941 | 619,945,839 | 10.11% |
| 2025-01-22 | 4.80 | 4.95 | 4.59 | 4.65 | 4.54 | qfq | 114,288,804 | 544,158,546 | 1.31% |
| 2025-01-21 | 4.40 | 4.76 | 4.35 | 4.59 | 4.48 | qfq | 89,762,736 | 409,570,226 | 3.15% |
| 2025-01-20 | 4.41 | 4.54 | 4.27 | 4.45 | 4.34 | qfq | 74,554,310 | 331,688,901 | 1.60% |
| 2025-01-17 | 4.32 | 4.57 | 4.19 | 4.38 | 4.27 | qfq | 89,815,169 | 393,575,561 | -0.68% |
| 2025-01-16 | 4.27 | 4.57 | 4.25 | 4.41 | 4.30 | qfq | 131,478,043 | 574,705,770 | -3.29% |
| 2025-01-15 | 4.72 | 4.94 | 4.45 | 4.56 | 4.45 | qfq | 160,921,644 | 744,426,708 | -5.20% |
| 2025-01-14 | 4.48 | 5.26 | 4.48 | 4.81 | 4.69 | qfq | 220,443,301 | 1,065,251,368 | -3.41% |
| 2025-01-13 | 5.20 | 5.20 | 4.98 | 4.98 | 4.86 | qfq | 40,388,900 | 202,746,197 | -9.95% |
| 2025-01-10 | 4.90 | 5.53 | 4.60 | 5.53 | 5.40 | qfq | 265,014,212 | 1,370,800,682 | 9.94% |
| 2025-01-09 | 5.03 | 5.03 | 4.72 | 5.03 | 4.91 | qfq | 235,414,222 | 1,169,169,672 | 10.07% |
| 2025-01-08 | 4.57 | 4.57 | 4.49 | 4.57 | 4.46 | qfq | 57,280,294 | 261,682,904 | 10.12% |
| 2025-01-07 | 4.15 | 4.15 | 4.07 | 4.15 | 4.05 | qfq | 85,274,013 | 353,699,493 | 10.08% |
| 2025-01-06 | 3.77 | 3.77 | 3.77 | 3.77 | 3.68 | qfq | 9,091,834 | 34,276,214 | 9.91% |
| 2025-01-03 | 3.43 | 3.43 | 3.43 | 3.43 | 3.35 | qfq | 13,609,455 | 46,680,431 | 9.94% |
| 2025-01-02 | 2.97 | 3.25 | 2.97 | 3.12 | 3.04 | qfq | 43,125,726 | 135,445,470 | 4.35% |
| 2024-12-31 | 2.93 | 3.08 | 2.90 | 2.99 | 2.92 | qfq | 28,616,067 | 85,505,698 | 2.05% |
| 2024-12-30 | 2.97 | 3.01 | 2.86 | 2.93 | 2.86 | qfq | 21,269,231 | 62,517,229 | -0.68% |
| 2024-12-27 | 2.87 | 3.04 | 2.86 | 2.95 | 2.88 | qfq | 21,089,865 | 62,820,511 | 2.79% |
| 2024-12-26 | 2.81 | 2.91 | 2.81 | 2.87 | 2.80 | qfq | 13,461,800 | 38,712,218 | 1.41% |
| 2024-12-25 | 2.91 | 2.92 | 2.72 | 2.83 | 2.76 | qfq | 21,690,943 | 60,699,634 | -2.75% |
| 2024-12-24 | 2.94 | 2.98 | 2.85 | 2.91 | 2.84 | qfq | 22,256,445 | 64,753,144 | -1.69% |
| 2024-12-23 | 3.21 | 3.22 | 2.91 | 2.96 | 2.89 | qfq | 35,342,496 | 106,910,318 | -8.36% |
| 2024-12-20 | 3.37 | 3.42 | 3.21 | 3.23 | 3.15 | qfq | 37,166,393 | 122,482,188 | -4.72% |
| 2024-12-19 | 3.33 | 3.45 | 3.26 | 3.39 | 3.31 | qfq | 24,197,600 | 81,218,104 | 1.80% |
| 2024-12-18 | 3.30 | 3.35 | 3.19 | 3.33 | 3.25 | qfq | 22,819,387 | 75,242,288 | 1.22% |
| 2024-12-17 | 3.46 | 3.51 | 3.27 | 3.29 | 3.21 | qfq | 32,134,935 | 107,624,376 | -5.73% |
| 2024-12-16 | 3.43 | 3.54 | 3.42 | 3.49 | 3.41 | qfq | 30,806,352 | 107,167,830 | 1.75% |
| 2024-12-13 | 3.54 | 3.56 | 3.43 | 3.43 | 3.35 | qfq | 39,593,300 | 137,567,024 | -4.99% |
| 2024-12-12 | 3.46 | 3.69 | 3.36 | 3.61 | 3.52 | qfq | 67,764,335 | 242,294,214 | 5.25% |
| 2024-12-11 | 3.29 | 3.43 | 3.26 | 3.43 | 3.35 | qfq | 38,950,317 | 131,979,797 | 3.31% |
| 2024-12-10 | 3.43 | 3.49 | 3.30 | 3.32 | 3.24 | qfq | 38,102,948 | 128,336,252 | 0.61% |
| 2024-12-09 | 3.37 | 3.44 | 3.24 | 3.30 | 3.22 | qfq | 32,890,100 | 109,083,053 | -2.08% |
| 2024-12-06 | 3.27 | 3.41 | 3.27 | 3.37 | 3.29 | qfq | 44,782,202 | 150,167,457 | 2.74% |
| 2024-12-05 | 3.20 | 3.29 | 3.17 | 3.28 | 3.20 | qfq | 32,219,906 | 104,643,637 | 2.82% |
| 2024-12-04 | 3.28 | 3.29 | 3.17 | 3.19 | 3.11 | qfq | 34,951,463 | 112,908,486 | -2.74% |
| 2024-12-03 | 3.33 | 3.35 | 3.24 | 3.28 | 3.20 | qfq | 45,288,147 | 148,774,742 | -0.91% |
| 2024-12-02 | 3.17 | 3.32 | 3.12 | 3.31 | 3.23 | qfq | 69,986,769 | 228,111,158 | 5.08% |
| 2024-11-29 | 3.13 | 3.20 | 3.02 | 3.15 | 3.07 | qfq | 66,395,347 | 207,197,068 | 0.00% |
| 2024-11-28 | 3.10 | 3.21 | 3.10 | 3.15 | 3.07 | qfq | 73,134,395 | 231,146,720 | -0.32% |
| 2024-11-27 | 3.15 | 3.29 | 3.15 | 3.16 | 3.08 | qfq | 126,896,579 | 402,953,469 | -9.71% |
| 2024-11-26 | 3.50 | 3.57 | 3.50 | 3.50 | 3.42 | qfq | 42,987,086 | 150,510,758 | -10.03% |
| 2024-11-25 | 3.73 | 3.89 | 3.32 | 3.89 | 3.80 | qfq | 193,675,375 | 717,673,583 | 9.89% |
| 2024-11-22 | 3.23 | 3.54 | 3.11 | 3.54 | 3.45 | qfq | 163,948,318 | 553,047,677 | 9.94% |
| 2024-11-21 | 2.91 | 3.22 | 2.91 | 3.22 | 3.14 | qfq | 63,988,859 | 198,817,902 | 9.90% |
| 2024-11-20 | 2.81 | 2.98 | 2.77 | 2.93 | 2.86 | qfq | 28,667,580 | 83,023,176 | 4.64% |
| 2024-11-19 | 2.78 | 2.80 | 2.70 | 2.80 | 2.73 | qfq | 19,027,430 | 52,271,503 | 0.72% |
| 2024-11-18 | 2.83 | 2.93 | 2.76 | 2.78 | 2.71 | qfq | 23,245,976 | 65,492,876 | -0.36% |
| 2024-11-15 | 2.85 | 2.89 | 2.78 | 2.79 | 2.72 | qfq | 14,695,993 | 41,743,021 | -3.13% |
| 2024-11-14 | 2.97 | 3.00 | 2.87 | 2.88 | 2.81 | qfq | 17,547,601 | 51,006,079 | -1.71% |
| 2024-11-13 | 2.95 | 3.00 | 2.88 | 2.93 | 2.86 | qfq | 14,335,511 | 42,067,723 | -0.68% |
| 2024-11-12 | 3.02 | 3.04 | 2.91 | 2.95 | 2.88 | qfq | 22,872,888 | 67,896,335 | -1.01% |
| 2024-11-11 | 3.00 | 3.03 | 2.92 | 2.98 | 2.91 | qfq | 15,766,041 | 46,712,053 | -0.67% |
| 2024-11-08 | 3.09 | 3.13 | 2.95 | 3.00 | 2.93 | qfq | 25,756,364 | 77,643,314 | -2.60% |
| 2024-11-07 | 2.93 | 3.16 | 2.89 | 3.08 | 3.01 | qfq | 26,527,979 | 81,190,123 | 5.12% |
| 2024-11-06 | 2.89 | 2.95 | 2.84 | 2.93 | 2.86 | qfq | 19,353,601 | 56,392,998 | 1.38% |
| 2024-11-05 | 2.82 | 2.92 | 2.81 | 2.89 | 2.82 | qfq | 18,929,771 | 54,634,965 | 2.48% |
| 2024-11-04 | 2.81 | 2.83 | 2.73 | 2.82 | 2.75 | qfq | 16,071,910 | 44,805,238 | 0.00% |
| 2024-11-01 | 2.89 | 2.96 | 2.80 | 2.82 | 2.75 | qfq | 22,199,995 | 63,513,565 | -2.76% |
| 2024-10-31 | 2.82 | 2.94 | 2.80 | 2.90 | 2.83 | qfq | 24,653,901 | 71,436,165 | 2.84% |
| 2024-10-30 | 2.76 | 2.84 | 2.74 | 2.82 | 2.75 | qfq | 18,006,689 | 50,412,390 | 2.55% |
| 2024-10-29 | 2.87 | 2.89 | 2.74 | 2.75 | 2.68 | qfq | 19,048,130 | 53,236,097 | -4.18% |
| 2024-10-28 | 2.78 | 2.88 | 2.73 | 2.87 | 2.80 | qfq | 20,125,242 | 57,321,235 | 4.36% |
| 2024-10-25 | 2.69 | 2.78 | 2.69 | 2.75 | 2.68 | qfq | 15,284,203 | 41,982,635 | 3.00% |
| 2024-10-24 | 2.63 | 2.67 | 2.60 | 2.67 | 2.61 | qfq | 13,050,273 | 34,626,147 | 1.52% |
| 2024-10-23 | 2.60 | 2.68 | 2.60 | 2.63 | 2.57 | qfq | 12,156,414 | 32,114,670 | 0.77% |
| 2024-10-22 | 2.55 | 2.62 | 2.53 | 2.61 | 2.55 | qfq | 13,438,069 | 34,869,367 | 2.35% |
| 2024-10-21 | 2.55 | 2.59 | 2.54 | 2.55 | 2.49 | qfq | 13,511,356 | 34,588,835 | 0.39% |
| 2024-10-18 | 2.54 | 2.58 | 2.47 | 2.54 | 2.48 | qfq | 14,026,260 | 35,376,417 | 0.79% |
| 2024-10-17 | 2.65 | 2.65 | 2.51 | 2.52 | 2.46 | qfq | 16,719,526 | 42,867,995 | -4.18% |
| 2024-10-16 | 2.53 | 2.64 | 2.53 | 2.63 | 2.57 | qfq | 17,314,567 | 45,167,275 | 3.14% |
| 2024-10-15 | 2.54 | 2.60 | 2.49 | 2.55 | 2.49 | qfq | 14,464,200 | 36,991,293 | -0.39% |
| 2024-10-14 | 2.54 | 2.59 | 2.51 | 2.56 | 2.50 | qfq | 18,290,721 | 46,749,149 | 2.40% |
| 2024-10-11 | 2.54 | 2.59 | 2.47 | 2.50 | 2.44 | qfq | 13,198,823 | 33,282,912 | -1.96% |
| 2024-10-10 | 2.59 | 2.63 | 2.46 | 2.55 | 2.49 | qfq | 26,805,675 | 67,951,226 | -1.54% |
| 2024-10-09 | 2.80 | 2.80 | 2.59 | 2.59 | 2.53 | qfq | 24,485,570 | 65,049,011 | -10.07% |
| 2024-10-08 | 3.06 | 3.07 | 2.73 | 2.88 | 2.81 | qfq | 46,044,977 | 132,848,077 | 2.86% |
| 2024-09-30 | 2.76 | 2.82 | 2.60 | 2.80 | 2.73 | qfq | 39,818,373 | 108,748,434 | 7.69% |
| 2024-09-27 | 2.55 | 2.62 | 2.52 | 2.60 | 2.54 | qfq | 25,663,509 | 66,061,493 | 3.17% |
| 2024-09-26 | 2.39 | 2.53 | 2.35 | 2.52 | 2.46 | qfq | 19,536,538 | 48,196,796 | 5.44% |
| 2024-09-25 | 2.35 | 2.47 | 2.35 | 2.39 | 2.33 | qfq | 18,324,680 | 44,397,683 | 2.14% |
| 2024-09-24 | 2.30 | 2.34 | 2.27 | 2.34 | 2.28 | qfq | 12,139,700 | 28,090,345 | 2.18% |
| 2024-09-23 | 2.27 | 2.29 | 2.24 | 2.29 | 2.23 | qfq | 7,500,847 | 17,038,394 | 0.88% |
| 2024-09-20 | 2.24 | 2.29 | 2.23 | 2.27 | 2.21 | qfq | 9,053,600 | 20,511,708 | 0.89% |
| 2024-09-19 | 2.19 | 2.27 | 2.19 | 2.25 | 2.20 | qfq | 11,473,714 | 25,672,875 | 3.21% |
| 2024-09-18 | 2.23 | 2.23 | 2.12 | 2.18 | 2.13 | qfq | 8,996,300 | 19,451,768 | -1.36% |
| 2024-09-13 | 2.20 | 2.24 | 2.20 | 2.21 | 2.16 | qfq | 6,389,966 | 14,172,393 | 0.45% |
| 2024-09-12 | 2.20 | 2.23 | 2.18 | 2.20 | 2.15 | qfq | 5,505,166 | 12,160,770 | 0.46% |
| 2024-09-11 | 2.22 | 2.22 | 2.16 | 2.19 | 2.14 | qfq | 5,187,211 | 11,361,232 | -0.90% |
| 2024-09-10 | 2.21 | 2.22 | 2.17 | 2.21 | 2.16 | qfq | 6,093,100 | 13,369,224 | 0.91% |
| 2024-09-09 | 2.18 | 2.22 | 2.12 | 2.19 | 2.14 | qfq | 6,933,900 | 15,149,468 | 0.46% |
| 2024-09-06 | 2.23 | 2.24 | 2.18 | 2.18 | 2.13 | qfq | 7,450,500 | 16,425,402 | -2.24% |
| 2024-09-05 | 2.22 | 2.27 | 2.21 | 2.23 | 2.18 | qfq | 7,985,400 | 17,842,774 | 0.90% |
| 2024-09-04 | 2.21 | 2.28 | 2.20 | 2.21 | 2.16 | qfq | 10,919,618 | 24,375,727 | 0.00% |
| 2024-09-03 | 2.22 | 2.24 | 2.15 | 2.21 | 2.16 | qfq | 14,888,213 | 32,737,717 | 0.45% |
| 2024-09-02 | 2.22 | 2.34 | 2.19 | 2.20 | 2.15 | qfq | 27,690,491 | 62,774,654 | 2.33% |
| 2024-08-30 | 2.09 | 2.21 | 2.07 | 2.15 | 2.10 | qfq | 11,211,001 | 24,151,285 | 2.87% |
| 2024-08-29 | 2.08 | 2.10 | 2.05 | 2.09 | 2.04 | qfq | 5,954,500 | 12,353,608 | 0.48% |
| 2024-08-28 | 2.07 | 2.11 | 2.03 | 2.08 | 2.03 | qfq | 4,745,622 | 9,895,216 | 0.48% |
| 2024-08-27 | 2.11 | 2.12 | 2.05 | 2.07 | 2.02 | qfq | 4,680,700 | 9,711,104 | -1.90% |
| 2024-08-26 | 2.04 | 2.12 | 2.03 | 2.11 | 2.06 | qfq | 5,576,144 | 11,654,379 | 3.94% |
| 2024-08-23 | 2.06 | 2.07 | 2.02 | 2.03 | 1.98 | qfq | 5,189,013 | 10,608,352 | -1.93% |
| 2024-08-22 | 2.11 | 2.15 | 2.06 | 2.07 | 2.02 | qfq | 5,430,400 | 11,410,917 | -1.90% |
| 2024-08-21 | 2.11 | 2.13 | 2.09 | 2.11 | 2.06 | qfq | 3,749,000 | 7,903,883 | -0.94% |
| 2024-08-20 | 2.18 | 2.19 | 2.11 | 2.13 | 2.08 | qfq | 5,355,917 | 11,494,132 | -1.84% |
| 2024-08-19 | 2.17 | 2.20 | 2.15 | 2.17 | 2.12 | qfq | 3,698,500 | 8,047,217 | -0.91% |
| 2024-08-16 | 2.23 | 2.24 | 2.18 | 2.19 | 2.14 | qfq | 5,159,391 | 11,385,614 | -1.79% |
| 2024-08-15 | 2.18 | 2.24 | 2.15 | 2.23 | 2.18 | qfq | 7,452,294 | 16,403,839 | 2.29% |
| 2024-08-14 | 2.22 | 2.24 | 2.18 | 2.18 | 2.13 | qfq | 3,890,101 | 8,571,168 | -1.36% |
| 2024-08-13 | 2.20 | 2.22 | 2.16 | 2.21 | 2.16 | qfq | 4,403,200 | 9,665,909 | 0.45% |
| 2024-08-12 | 2.23 | 2.24 | 2.20 | 2.20 | 2.15 | qfq | 8,968,500 | 19,865,031 | -1.79% |
| 2024-08-09 | 2.23 | 2.29 | 2.21 | 2.24 | 2.19 | qfq | 11,662,877 | 26,360,564 | 0.45% |
| 2024-08-08 | 2.21 | 2.26 | 2.20 | 2.23 | 2.18 | qfq | 7,681,144 | 17,097,344 | 0.90% |
| 2024-08-07 | 2.23 | 2.26 | 2.20 | 2.21 | 2.16 | qfq | 7,706,900 | 17,139,628 | -0.45% |
| 2024-08-06 | 2.18 | 2.23 | 2.16 | 2.22 | 2.17 | qfq | 7,885,129 | 17,282,918 | 2.78% |
| 2024-08-05 | 2.20 | 2.24 | 2.15 | 2.16 | 2.11 | qfq | 5,824,600 | 12,802,558 | -1.37% |
| 2024-08-02 | 2.19 | 2.23 | 2.18 | 2.19 | 2.14 | qfq | 6,184,600 | 13,633,611 | -0.90% |
| 2024-08-01 | 2.22 | 2.24 | 2.20 | 2.21 | 2.16 | qfq | 6,858,661 | 15,192,695 | -0.45% |
| 2024-07-31 | 2.16 | 2.23 | 2.15 | 2.22 | 2.17 | qfq | 7,525,200 | 16,540,336 | 2.78% |
| 2024-07-30 | 2.12 | 2.17 | 2.11 | 2.16 | 2.11 | qfq | 7,219,309 | 15,475,553 | 2.37% |
| 2024-07-29 | 2.11 | 2.13 | 2.06 | 2.11 | 2.06 | qfq | 4,949,409 | 10,396,090 | 0.00% |
| 2024-07-26 | 2.07 | 2.12 | 2.07 | 2.11 | 2.06 | qfq | 4,505,900 | 9,459,667 | 1.93% |
| 2024-07-25 | 2.06 | 2.10 | 2.03 | 2.07 | 2.02 | qfq | 4,575,721 | 9,446,557 | 0.98% |
| 2024-07-24 | 2.08 | 2.10 | 2.05 | 2.05 | 2.00 | qfq | 5,109,500 | 10,577,758 | -1.91% |
| 2024-07-23 | 2.11 | 2.17 | 2.08 | 2.09 | 2.04 | qfq | 6,561,358 | 13,997,876 | -1.42% |
| 2024-07-22 | 2.12 | 2.13 | 2.08 | 2.12 | 2.07 | qfq | 3,649,400 | 7,702,717 | 0.95% |
| 2024-07-19 | 2.11 | 2.12 | 2.07 | 2.10 | 2.05 | qfq | 5,085,599 | 10,653,540 | -1.41% |
| 2024-07-18 | 2.12 | 2.13 | 2.08 | 2.13 | 2.08 | qfq | 5,011,562 | 10,535,205 | 0.00% |
| 2024-07-17 | 2.14 | 2.17 | 2.12 | 2.13 | 2.08 | qfq | 6,700,162 | 14,393,276 | 0.00% |
| 2024-07-16 | 2.14 | 2.15 | 2.10 | 2.13 | 2.08 | qfq | 4,761,493 | 10,122,326 | 0.47% |
| 2024-07-15 | 2.18 | 2.19 | 2.12 | 2.12 | 2.07 | qfq | 5,167,446 | 11,046,434 | -2.75% |
| 2024-07-12 | 2.15 | 2.26 | 2.15 | 2.18 | 2.13 | qfq | 8,946,142 | 19,760,124 | 1.40% |
| 2024-07-11 | 2.09 | 2.16 | 2.09 | 2.15 | 2.10 | qfq | 7,231,182 | 15,420,647 | 4.37% |
| 2024-07-10 | 2.13 | 2.13 | 2.06 | 2.06 | 2.01 | qfq | 5,897,565 | 12,241,774 | -2.83% |
| 2024-07-09 | 2.11 | 2.14 | 2.04 | 2.12 | 2.07 | qfq | 9,612,200 | 20,214,163 | 0.47% |
| 2024-07-08 | 2.15 | 2.20 | 2.10 | 2.11 | 2.06 | qfq | 10,399,393 | 22,106,915 | -4.52% |
| 2024-07-05 | 2.19 | 2.23 | 2.14 | 2.21 | 2.16 | qfq | 5,826,100 | 12,808,713 | 0.91% |
| 2024-07-04 | 2.30 | 2.31 | 2.17 | 2.19 | 2.14 | qfq | 7,750,776 | 17,142,764 | -4.78% |
| 2024-07-03 | 2.29 | 2.33 | 2.28 | 2.30 | 2.24 | qfq | 6,387,093 | 14,725,355 | 0.44% |
| 2024-07-02 | 2.26 | 2.32 | 2.24 | 2.29 | 2.23 | qfq | 9,097,793 | 20,880,952 | 2.23% |
| 2024-07-01 | 2.19 | 2.25 | 2.19 | 2.24 | 2.19 | qfq | 8,169,376 | 18,165,916 | 2.75% |
| 2024-06-28 | 2.16 | 2.22 | 2.15 | 2.18 | 2.13 | qfq | 6,919,293 | 15,215,252 | 0.00% |
| 2024-06-27 | 2.22 | 2.24 | 2.18 | 2.18 | 2.13 | qfq | 7,387,600 | 16,364,561 | -1.80% |
| 2024-06-26 | 2.21 | 2.22 | 2.13 | 2.22 | 2.17 | qfq | 8,614,800 | 18,812,009 | 1.37% |
| 2024-06-25 | 2.13 | 2.22 | 2.11 | 2.19 | 2.14 | qfq | 9,518,234 | 20,689,241 | 2.82% |
| 2024-06-24 | 2.19 | 2.21 | 2.11 | 2.13 | 2.08 | qfq | 11,796,676 | 25,367,120 | -4.05% |
| 2024-06-21 | 2.25 | 2.27 | 2.19 | 2.22 | 2.17 | qfq | 9,132,400 | 20,387,664 | -0.89% |
| 2024-06-20 | 2.29 | 2.33 | 2.23 | 2.24 | 2.19 | qfq | 11,476,117 | 25,893,551 | -2.18% |
| 2024-06-19 | 2.34 | 2.37 | 2.29 | 2.29 | 2.23 | qfq | 12,422,536 | 28,870,201 | -4.18% |
| 2024-06-18 | 2.33 | 2.43 | 2.32 | 2.39 | 2.27 | qfq | 15,711,711 | 37,300,984 | 1.70% |
| 2024-06-17 | 2.33 | 2.39 | 2.31 | 2.35 | 2.24 | qfq | 19,356,829 | 45,415,553 | -2.89% |
| 2024-06-14 | 2.44 | 2.50 | 2.39 | 2.42 | 2.30 | qfq | 25,621,836 | 62,562,920 | -0.41% |
| 2024-06-13 | 2.60 | 2.63 | 2.40 | 2.43 | 2.31 | qfq | 31,508,678 | 77,787,947 | -3.19% |
| 2024-06-12 | 2.29 | 2.51 | 2.27 | 2.51 | 2.39 | qfq | 29,504,200 | 71,209,509 | 10.09% |
| 2024-06-11 | 2.39 | 2.44 | 2.27 | 2.28 | 2.17 | qfq | 22,743,222 | 52,319,051 | -4.60% |
| 2024-06-07 | 2.24 | 2.39 | 2.24 | 2.39 | 2.27 | qfq | 18,262,539 | 42,298,879 | 10.14% |
| 2024-06-06 | 2.33 | 2.37 | 2.11 | 2.17 | 2.06 | qfq | 22,380,808 | 49,430,366 | -6.87% |
| 2024-06-05 | 2.41 | 2.42 | 2.33 | 2.33 | 2.22 | qfq | 10,959,200 | 25,821,690 | -4.12% |
| 2024-06-04 | 2.47 | 2.48 | 2.39 | 2.43 | 2.31 | qfq | 10,813,976 | 26,179,680 | -1.62% |
| 2024-06-03 | 2.56 | 2.58 | 2.43 | 2.47 | 2.35 | qfq | 13,787,093 | 34,242,301 | -4.26% |
| 2024-05-31 | 2.59 | 2.61 | 2.56 | 2.58 | 2.45 | qfq | 6,351,010 | 16,418,745 | 0.00% |
| 2024-05-30 | 2.63 | 2.65 | 2.58 | 2.58 | 2.45 | qfq | 9,292,300 | 24,219,386 | -2.64% |
| 2024-05-29 | 2.68 | 2.76 | 2.63 | 2.65 | 2.52 | qfq | 11,070,589 | 29,781,133 | -0.38% |
| 2024-05-28 | 2.75 | 2.77 | 2.64 | 2.66 | 2.53 | qfq | 10,001,400 | 26,842,068 | -2.92% |
| 2024-05-27 | 2.78 | 2.80 | 2.69 | 2.74 | 2.61 | qfq | 9,407,800 | 25,588,859 | -0.72% |
| 2024-05-24 | 2.86 | 2.88 | 2.75 | 2.76 | 2.63 | qfq | 13,111,588 | 36,740,655 | -3.50% |
| 2024-05-23 | 3.01 | 3.06 | 2.83 | 2.86 | 2.72 | qfq | 21,781,687 | 63,501,211 | -2.39% |
| 2024-05-22 | 2.86 | 2.95 | 2.86 | 2.93 | 2.79 | qfq | 17,544,300 | 51,253,141 | 2.09% |
| 2024-05-21 | 2.86 | 2.93 | 2.84 | 2.87 | 2.73 | qfq | 10,926,400 | 31,522,209 | -0.69% |
| 2024-05-20 | 2.94 | 2.95 | 2.86 | 2.89 | 2.75 | qfq | 20,412,945 | 59,095,668 | -1.70% |
| 2024-05-17 | 2.85 | 2.95 | 2.80 | 2.94 | 2.80 | qfq | 26,832,100 | 77,122,780 | 4.63% |
| 2024-05-16 | 2.73 | 2.84 | 2.73 | 2.81 | 2.67 | qfq | 15,752,777 | 44,205,525 | 2.93% |
| 2024-05-15 | 2.69 | 2.77 | 2.67 | 2.73 | 2.60 | qfq | 11,779,500 | 32,195,482 | 1.11% |
| 2024-05-14 | 2.66 | 2.72 | 2.66 | 2.70 | 2.57 | qfq | 8,280,487 | 22,306,836 | 1.12% |
| 2024-05-13 | 2.73 | 2.73 | 2.64 | 2.67 | 2.54 | qfq | 12,876,801 | 34,517,945 | -3.26% |
| 2024-05-10 | 2.72 | 2.79 | 2.68 | 2.76 | 2.63 | qfq | 19,204,800 | 52,661,323 | 1.47% |
| 2024-05-09 | 2.67 | 2.76 | 2.67 | 2.72 | 2.59 | qfq | 14,002,511 | 38,164,753 | 2.64% |
| 2024-05-08 | 2.70 | 2.74 | 2.64 | 2.65 | 2.52 | qfq | 11,062,494 | 29,559,737 | -2.57% |
| 2024-05-07 | 2.70 | 2.77 | 2.65 | 2.72 | 2.59 | qfq | 15,809,384 | 42,749,088 | -0.37% |
| 2024-05-06 | 2.69 | 2.76 | 2.67 | 2.73 | 2.60 | qfq | 20,172,442 | 54,820,418 | 3.80% |
| 2024-04-30 | 2.69 | 2.72 | 2.61 | 2.63 | 2.50 | qfq | 24,661,803 | 65,333,632 | -4.71% |
| 2024-04-29 | 2.58 | 2.77 | 2.57 | 2.76 | 2.63 | qfq | 22,277,774 | 60,489,675 | 6.98% |
| 2024-04-26 | 2.52 | 2.58 | 2.46 | 2.58 | 2.45 | qfq | 13,530,404 | 34,210,158 | 3.20% |
| 2024-04-25 | 2.47 | 2.53 | 2.44 | 2.50 | 2.38 | qfq | 9,489,838 | 23,710,888 | 1.21% |
| 2024-04-24 | 2.44 | 2.49 | 2.44 | 2.47 | 2.35 | qfq | 6,650,500 | 16,420,876 | 0.82% |
| 2024-04-23 | 2.41 | 2.47 | 2.40 | 2.45 | 2.33 | qfq | 10,500,009 | 25,661,642 | 2.08% |
| 2024-04-22 | 2.48 | 2.50 | 2.38 | 2.40 | 2.28 | qfq | 11,224,705 | 27,201,796 | -2.04% |
| 2024-04-19 | 2.46 | 2.51 | 2.42 | 2.45 | 2.33 | qfq | 11,583,448 | 28,538,069 | -0.41% |
| 2024-04-18 | 2.49 | 2.53 | 2.41 | 2.46 | 2.34 | qfq | 17,167,501 | 42,378,069 | -0.81% |
| 2024-04-17 | 2.33 | 2.50 | 2.30 | 2.48 | 2.36 | qfq | 24,671,098 | 60,045,756 | 5.98% |
| 2024-04-16 | 2.60 | 2.63 | 2.34 | 2.34 | 2.23 | qfq | 22,412,901 | 53,353,945 | -10.00% |
| 2024-04-15 | 2.77 | 2.82 | 2.54 | 2.60 | 2.47 | qfq | 28,216,300 | 74,776,375 | -7.47% |
| 2024-04-12 | 2.79 | 2.90 | 2.79 | 2.81 | 2.67 | qfq | 12,641,811 | 35,835,942 | 0.36% |
| 2024-04-11 | 2.79 | 2.85 | 2.77 | 2.80 | 2.66 | qfq | 9,669,239 | 27,246,901 | -0.36% |
| 2024-04-10 | 2.90 | 2.91 | 2.77 | 2.81 | 2.67 | qfq | 12,616,900 | 35,707,599 | -3.10% |
| 2024-04-09 | 2.85 | 2.91 | 2.83 | 2.90 | 2.76 | qfq | 7,770,556 | 22,372,977 | 1.75% |
| 2024-04-08 | 2.90 | 2.95 | 2.84 | 2.85 | 2.71 | qfq | 11,815,000 | 34,167,435 | -1.72% |
| 2024-04-03 | 2.93 | 2.94 | 2.88 | 2.90 | 2.76 | qfq | 9,340,197 | 27,095,348 | -1.02% |
| 2024-04-02 | 2.91 | 2.95 | 2.88 | 2.93 | 2.79 | qfq | 12,403,767 | 36,181,800 | 1.03% |
| 2024-04-01 | 2.87 | 2.92 | 2.86 | 2.90 | 2.76 | qfq | 11,367,300 | 32,825,679 | 1.40% |
| 2024-03-29 | 2.79 | 2.86 | 2.78 | 2.86 | 2.72 | qfq | 10,524,888 | 29,779,901 | 2.14% |
| 2024-03-28 | 2.76 | 2.83 | 2.74 | 2.80 | 2.66 | qfq | 9,747,451 | 27,261,892 | 1.08% |
| 2024-03-27 | 2.84 | 2.85 | 2.76 | 2.77 | 2.63 | qfq | 10,600,679 | 29,745,160 | -3.15% |
| 2024-03-26 | 2.80 | 2.87 | 2.77 | 2.86 | 2.72 | qfq | 13,152,800 | 37,260,814 | 2.14% |
| 2024-03-25 | 2.85 | 2.89 | 2.80 | 2.80 | 2.66 | qfq | 11,611,979 | 32,980,637 | -1.75% |
| 2024-03-22 | 2.90 | 2.93 | 2.82 | 2.85 | 2.71 | qfq | 12,750,750 | 36,573,078 | -1.72% |
| 2024-03-21 | 2.89 | 2.94 | 2.88 | 2.90 | 2.76 | qfq | 13,758,203 | 39,983,970 | 0.35% |
| 2024-03-20 | 2.84 | 2.89 | 2.82 | 2.89 | 2.75 | qfq | 10,516,580 | 30,093,927 | 1.76% |
| 2024-03-19 | 2.85 | 2.94 | 2.82 | 2.84 | 2.70 | qfq | 16,332,500 | 46,750,172 | -1.39% |
| 2024-03-18 | 2.78 | 3.04 | 2.78 | 2.88 | 2.74 | qfq | 22,583,953 | 64,943,707 | 3.60% |
| 2024-03-15 | 2.70 | 2.79 | 2.68 | 2.78 | 2.64 | qfq | 12,746,339 | 35,072,147 | 2.21% |
| 2024-03-14 | 2.71 | 2.76 | 2.66 | 2.72 | 2.59 | qfq | 13,167,200 | 35,834,053 | 0.37% |
| 2024-03-13 | 2.75 | 2.78 | 2.68 | 2.71 | 2.58 | qfq | 11,934,417 | 32,385,497 | -1.45% |
| 2024-03-12 | 2.66 | 2.77 | 2.64 | 2.75 | 2.62 | qfq | 18,192,800 | 49,247,857 | 3.38% |
| 2024-03-11 | 2.56 | 2.67 | 2.54 | 2.66 | 2.53 | qfq | 18,248,000 | 47,691,785 | 3.50% |
| 2024-03-08 | 2.58 | 2.61 | 2.52 | 2.57 | 2.44 | qfq | 13,033,100 | 33,457,912 | -0.39% |
| 2024-03-07 | 2.59 | 2.68 | 2.58 | 2.58 | 2.45 | qfq | 15,555,796 | 40,747,796 | 0.39% |
| 2024-03-06 | 2.54 | 2.61 | 2.50 | 2.57 | 2.44 | qfq | 13,018,866 | 33,490,826 | 1.18% |
| 2024-03-05 | 2.62 | 2.62 | 2.52 | 2.54 | 2.42 | qfq | 11,901,344 | 30,403,693 | -3.42% |
| 2024-03-04 | 2.69 | 2.70 | 2.54 | 2.63 | 2.50 | qfq | 12,483,133 | 32,580,797 | -1.87% |
| 2024-03-01 | 2.65 | 2.68 | 2.61 | 2.68 | 2.55 | qfq | 13,620,068 | 36,137,098 | 1.90% |
| 2024-02-29 | 2.50 | 2.66 | 2.45 | 2.63 | 2.50 | qfq | 15,788,765 | 40,809,576 | 3.54% |
| 2024-02-28 | 2.81 | 2.88 | 2.53 | 2.54 | 2.42 | qfq | 26,002,225 | 70,510,381 | -9.29% |
| 2024-02-27 | 2.74 | 2.82 | 2.68 | 2.80 | 2.66 | qfq | 12,847,725 | 35,720,083 | 1.82% |
| 2024-02-26 | 2.69 | 2.83 | 2.65 | 2.75 | 2.62 | qfq | 19,999,644 | 54,759,541 | 3.00% |
| 2024-02-23 | 2.57 | 2.69 | 2.57 | 2.67 | 2.54 | qfq | 17,870,801 | 46,890,103 | 3.89% |
| 2024-02-22 | 2.49 | 2.57 | 2.47 | 2.57 | 2.44 | qfq | 19,407,324 | 49,137,564 | 2.39% |
| 2024-02-21 | 2.37 | 2.61 | 2.37 | 2.51 | 2.39 | qfq | 25,200,812 | 63,474,215 | 4.58% |
| 2024-02-20 | 2.38 | 2.40 | 2.32 | 2.40 | 2.28 | qfq | 16,382,047 | 38,938,145 | 1.27% |
| 2024-02-19 | 2.31 | 2.40 | 2.29 | 2.37 | 2.25 | qfq | 28,335,789 | 66,578,592 | 3.95% |
| 2024-02-08 | 2.06 | 2.28 | 2.00 | 2.28 | 2.17 | qfq | 36,691,847 | 78,226,158 | 7.04% |
| 2024-02-07 | 2.36 | 2.38 | 2.13 | 2.13 | 2.03 | qfq | 34,795,940 | 75,789,979 | -10.13% |
| 2024-02-06 | 2.41 | 2.50 | 2.29 | 2.37 | 2.25 | qfq | 31,850,600 | 74,404,745 | -6.69% |
| 2024-02-05 | 2.78 | 2.80 | 2.54 | 2.54 | 2.42 | qfq | 22,892,700 | 58,985,137 | -9.93% |
| 2024-02-02 | 2.98 | 3.10 | 2.73 | 2.82 | 2.68 | qfq | 23,175,100 | 67,785,140 | -5.05% |
| 2024-02-01 | 3.10 | 3.10 | 2.90 | 2.97 | 2.83 | qfq | 21,356,800 | 63,572,065 | -4.50% |
| 2024-01-31 | 3.25 | 3.32 | 3.10 | 3.11 | 2.96 | qfq | 18,090,700 | 57,736,213 | -5.76% |
| 2024-01-30 | 3.39 | 3.50 | 3.29 | 3.30 | 3.14 | qfq | 20,934,300 | 70,340,652 | -2.94% |
| 2024-01-29 | 3.65 | 3.68 | 3.39 | 3.40 | 3.23 | qfq | 37,425,996 | 131,886,132 | -1.73% |
| 2024-01-26 | 3.38 | 3.51 | 3.38 | 3.46 | 3.29 | qfq | 28,094,976 | 97,219,352 | 1.47% |
| 2024-01-25 | 3.22 | 3.49 | 3.19 | 3.41 | 3.24 | qfq | 30,612,154 | 102,900,359 | 7.23% |
| 2024-01-24 | 3.10 | 3.25 | 3.04 | 3.18 | 3.02 | qfq | 18,785,500 | 59,027,979 | 3.58% |
| 2024-01-23 | 3.10 | 3.13 | 2.95 | 3.07 | 2.92 | qfq | 17,970,600 | 54,309,187 | -2.23% |
| 2024-01-22 | 3.28 | 3.37 | 3.10 | 3.14 | 2.99 | qfq | 13,618,001 | 44,219,816 | -5.14% |
| 2024-01-19 | 3.35 | 3.36 | 3.28 | 3.31 | 3.15 | qfq | 11,279,500 | 37,432,380 | -0.60% |
| 2024-01-18 | 3.37 | 3.42 | 3.23 | 3.33 | 3.17 | qfq | 15,884,800 | 52,550,455 | -2.06% |
| 2024-01-17 | 3.48 | 3.55 | 3.38 | 3.40 | 3.23 | qfq | 12,163,500 | 41,999,151 | -2.02% |
| 2024-01-16 | 3.50 | 3.54 | 3.40 | 3.47 | 3.30 | qfq | 11,244,950 | 38,948,180 | -0.57% |
| 2024-01-15 | 3.42 | 3.50 | 3.42 | 3.49 | 3.32 | qfq | 8,276,981 | 28,721,426 | 1.16% |
| 2024-01-12 | 3.48 | 3.51 | 3.44 | 3.45 | 3.28 | qfq | 8,039,300 | 27,947,659 | 0.00% |
| 2024-01-11 | 3.39 | 3.46 | 3.38 | 3.45 | 3.28 | qfq | 7,225,145 | 24,738,676 | 1.47% |
| 2024-01-10 | 3.43 | 3.45 | 3.37 | 3.40 | 3.23 | qfq | 5,957,800 | 20,314,244 | -0.29% |
| 2024-01-09 | 3.40 | 3.46 | 3.39 | 3.41 | 3.24 | qfq | 7,537,400 | 25,820,343 | 0.89% |
| 2024-01-08 | 3.44 | 3.47 | 3.38 | 3.38 | 3.22 | qfq | 7,537,110 | 25,785,177 | -1.74% |
| 2024-01-05 | 3.47 | 3.51 | 3.43 | 3.44 | 3.27 | qfq | 9,413,400 | 32,740,884 | -0.86% |
| 2024-01-04 | 3.48 | 3.50 | 3.45 | 3.47 | 3.30 | qfq | 7,844,900 | 27,222,208 | 0.00% |
| 2024-01-03 | 3.43 | 3.50 | 3.43 | 3.47 | 3.30 | qfq | 9,231,950 | 32,033,401 | 1.17% |
| 2024-01-02 | 3.38 | 3.46 | 3.38 | 3.43 | 3.26 | qfq | 7,851,700 | 26,886,010 | 1.48% |
| 2023-12-29 | 3.38 | 3.44 | 3.37 | 3.38 | 3.22 | qfq | 7,599,700 | 25,783,408 | -0.29% |
| 2023-12-28 | 3.30 | 3.40 | 3.26 | 3.39 | 3.22 | qfq | 9,517,150 | 31,907,421 | 2.42% |
| 2023-12-27 | 3.31 | 3.37 | 3.26 | 3.31 | 3.15 | qfq | 6,615,437 | 21,876,756 | 0.30% |
| 2023-12-26 | 3.30 | 3.32 | 3.25 | 3.30 | 3.14 | qfq | 8,352,900 | 27,522,178 | 0.00% |
| 2023-12-25 | 3.39 | 3.40 | 3.28 | 3.30 | 3.14 | qfq | 9,216,600 | 30,507,356 | -2.94% |
| 2023-12-22 | 3.47 | 3.48 | 3.39 | 3.40 | 3.23 | qfq | 8,727,400 | 29,810,555 | -1.73% |
| 2023-12-21 | 3.42 | 3.47 | 3.36 | 3.46 | 3.29 | qfq | 7,816,101 | 26,753,402 | 2.06% |
| 2023-12-20 | 3.45 | 3.46 | 3.38 | 3.39 | 3.22 | qfq | 6,990,900 | 23,887,785 | -0.88% |
| 2023-12-19 | 3.51 | 3.52 | 3.39 | 3.42 | 3.25 | qfq | 7,616,800 | 26,205,402 | -1.72% |
| 2023-12-18 | 3.54 | 3.59 | 3.47 | 3.48 | 3.31 | qfq | 8,282,004 | 29,195,463 | -1.97% |
| 2023-12-15 | 3.53 | 3.58 | 3.53 | 3.55 | 3.38 | qfq | 8,593,300 | 30,599,344 | 0.85% |
| 2023-12-14 | 3.51 | 3.55 | 3.49 | 3.52 | 3.35 | qfq | 7,003,701 | 24,711,926 | 0.57% |
| 2023-12-13 | 3.49 | 3.55 | 3.45 | 3.50 | 3.33 | qfq | 9,783,377 | 34,347,391 | -0.28% |
| 2023-12-12 | 3.40 | 3.51 | 3.40 | 3.51 | 3.34 | qfq | 13,555,677 | 46,940,429 | 2.93% |
| 2023-12-11 | 3.39 | 3.43 | 3.34 | 3.41 | 3.24 | qfq | 10,910,001 | 36,955,889 | 0.00% |
| 2023-12-08 | 3.58 | 3.59 | 3.39 | 3.41 | 3.24 | qfq | 17,671,701 | 61,216,835 | -4.48% |
| 2023-12-07 | 3.56 | 3.59 | 3.54 | 3.57 | 3.40 | qfq | 9,257,463 | 33,033,396 | 0.56% |
| 2023-12-06 | 3.49 | 3.57 | 3.49 | 3.55 | 3.38 | qfq | 9,435,190 | 33,463,129 | 1.43% |
| 2023-12-05 | 3.56 | 3.58 | 3.50 | 3.50 | 3.33 | qfq | 7,011,700 | 24,813,703 | -1.96% |
| 2023-12-04 | 3.55 | 3.59 | 3.54 | 3.57 | 3.40 | qfq | 8,593,477 | 30,611,417 | 0.85% |
| 2023-12-01 | 3.51 | 3.56 | 3.48 | 3.54 | 3.37 | qfq | 8,786,400 | 31,089,539 | 1.43% |
| 2023-11-30 | 3.51 | 3.52 | 3.46 | 3.49 | 3.32 | qfq | 7,821,600 | 27,315,280 | -0.29% |
| 2023-11-29 | 3.57 | 3.57 | 3.48 | 3.50 | 3.33 | qfq | 10,673,000 | 37,475,512 | -1.69% |
| 2023-11-28 | 3.57 | 3.60 | 3.54 | 3.56 | 3.39 | qfq | 10,522,854 | 37,537,980 | -0.28% |
| 2023-11-27 | 3.64 | 3.65 | 3.55 | 3.57 | 3.40 | qfq | 11,669,800 | 41,933,155 | -2.46% |
| 2023-11-24 | 3.69 | 3.71 | 3.65 | 3.66 | 3.48 | qfq | 13,869,304 | 51,026,874 | -0.54% |
| 2023-11-23 | 3.63 | 3.71 | 3.58 | 3.68 | 3.50 | qfq | 15,527,615 | 56,874,785 | 0.82% |
| 2023-11-22 | 3.62 | 3.72 | 3.62 | 3.65 | 3.47 | qfq | 16,016,831 | 58,889,639 | 1.11% |
| 2023-11-21 | 3.56 | 3.69 | 3.55 | 3.61 | 3.43 | qfq | 17,693,687 | 64,161,435 | 1.98% |
| 2023-11-20 | 3.56 | 3.57 | 3.51 | 3.54 | 3.37 | qfq | 8,196,116 | 29,016,561 | 1.14% |
| 2023-11-17 | 3.49 | 3.52 | 3.47 | 3.50 | 3.33 | qfq | 6,083,872 | 21,268,848 | 0.00% |
| 2023-11-16 | 3.51 | 3.54 | 3.47 | 3.50 | 3.33 | qfq | 7,271,376 | 25,488,717 | -0.28% |
| 2023-11-15 | 3.55 | 3.56 | 3.50 | 3.51 | 3.34 | qfq | 6,900,287 | 24,310,091 | -0.57% |
| 2023-11-14 | 3.52 | 3.56 | 3.50 | 3.53 | 3.36 | qfq | 7,556,431 | 26,665,629 | 0.28% |
| 2023-11-13 | 3.48 | 3.53 | 3.48 | 3.52 | 3.35 | qfq | 6,149,900 | 21,551,235 | 1.15% |
| 2023-11-10 | 3.50 | 3.51 | 3.44 | 3.48 | 3.31 | qfq | 7,007,000 | 24,313,501 | -0.85% |
| 2023-11-09 | 3.53 | 3.57 | 3.49 | 3.51 | 3.34 | qfq | 9,156,379 | 32,260,535 | -0.28% |
| 2023-11-08 | 3.50 | 3.58 | 3.49 | 3.52 | 3.35 | qfq | 9,551,945 | 33,750,206 | 0.57% |
| 2023-11-07 | 3.50 | 3.52 | 3.45 | 3.50 | 3.33 | qfq | 8,590,368 | 29,948,634 | 0.00% |
| 2023-11-06 | 3.40 | 3.51 | 3.40 | 3.50 | 3.33 | qfq | 12,578,277 | 43,715,616 | 3.24% |
| 2023-11-03 | 3.45 | 3.45 | 3.39 | 3.39 | 3.22 | qfq | 9,905,663 | 33,773,211 | -1.17% |
| 2023-11-02 | 3.46 | 3.46 | 3.40 | 3.43 | 3.26 | qfq | 7,071,676 | 24,277,317 | -0.87% |
| 2023-11-01 | 3.42 | 3.47 | 3.42 | 3.46 | 3.29 | qfq | 9,939,124 | 34,256,847 | 0.58% |
| 2023-10-31 | 3.41 | 3.47 | 3.37 | 3.44 | 3.27 | qfq | 12,665,402 | 43,303,746 | 0.00% |
| 2023-10-30 | 3.40 | 3.46 | 3.39 | 3.44 | 3.27 | qfq | 9,973,811 | 34,281,021 | 0.88% |
| 2023-10-27 | 3.35 | 3.43 | 3.35 | 3.41 | 3.24 | qfq | 8,323,331 | 28,333,646 | 1.19% |
| 2023-10-26 | 3.43 | 3.43 | 3.35 | 3.37 | 3.21 | qfq | 9,641,189 | 32,523,193 | -2.03% |
| 2023-10-25 | 3.36 | 3.47 | 3.36 | 3.44 | 3.27 | qfq | 14,108,183 | 48,278,321 | 2.69% |
| 2023-10-24 | 3.20 | 3.36 | 3.20 | 3.35 | 3.19 | qfq | 12,628,266 | 41,808,328 | 4.36% |
| 2023-10-23 | 3.29 | 3.29 | 3.19 | 3.21 | 3.05 | qfq | 11,680,289 | 37,616,218 | -2.73% |
| 2023-10-20 | 3.25 | 3.32 | 3.21 | 3.30 | 3.14 | qfq | 12,400,195 | 40,809,362 | 1.23% |
| 2023-10-19 | 3.23 | 3.31 | 3.21 | 3.26 | 3.10 | qfq | 8,374,794 | 27,395,495 | 0.62% |
| 2023-10-18 | 3.34 | 3.34 | 3.23 | 3.24 | 3.08 | qfq | 8,423,124 | 27,480,835 | -2.70% |
| 2023-10-17 | 3.29 | 3.37 | 3.28 | 3.33 | 3.17 | qfq | 9,880,010 | 32,897,082 | 0.91% |
| 2023-10-16 | 3.31 | 3.34 | 3.28 | 3.30 | 3.14 | qfq | 5,799,900 | 19,163,312 | -0.30% |
| 2023-10-13 | 3.33 | 3.36 | 3.29 | 3.31 | 3.15 | qfq | 8,306,301 | 27,483,518 | -1.19% |
| 2023-10-12 | 3.34 | 3.36 | 3.30 | 3.35 | 3.19 | qfq | 7,283,522 | 24,276,754 | 0.90% |
| 2023-10-11 | 3.39 | 3.40 | 3.30 | 3.32 | 3.16 | qfq | 10,686,600 | 35,644,762 | -1.48% |
| 2023-10-10 | 3.32 | 3.43 | 3.32 | 3.37 | 3.21 | qfq | 11,214,968 | 37,946,560 | 1.51% |
| 2023-10-09 | 3.45 | 3.46 | 3.30 | 3.32 | 3.16 | qfq | 13,654,420 | 45,720,807 | -4.05% |
| 2023-09-28 | 3.40 | 3.47 | 3.39 | 3.46 | 3.29 | qfq | 10,479,614 | 36,018,525 | 2.37% |
| 2023-09-27 | 3.38 | 3.41 | 3.36 | 3.38 | 3.22 | qfq | 8,745,530 | 29,656,515 | -0.29% |
| 2023-09-26 | 3.40 | 3.42 | 3.36 | 3.39 | 3.22 | qfq | 10,336,001 | 35,033,839 | -0.59% |
| 2023-09-25 | 3.51 | 3.51 | 3.39 | 3.41 | 3.24 | qfq | 16,386,019 | 56,057,493 | -2.85% |
| 2023-09-22 | 3.50 | 3.53 | 3.44 | 3.51 | 3.34 | qfq | 12,051,359 | 41,992,903 | 0.00% |
| 2023-09-21 | 3.45 | 3.52 | 3.44 | 3.51 | 3.34 | qfq | 14,739,563 | 51,573,615 | 2.03% |
| 2023-09-20 | 3.46 | 3.49 | 3.43 | 3.44 | 3.27 | qfq | 8,443,900 | 29,233,222 | -0.58% |
| 2023-09-19 | 3.52 | 3.54 | 3.45 | 3.46 | 3.29 | qfq | 12,234,600 | 42,700,374 | -1.98% |
| 2023-09-18 | 3.53 | 3.54 | 3.49 | 3.53 | 3.36 | qfq | 9,502,200 | 33,420,826 | -0.28% |
| 2023-09-15 | 3.52 | 3.55 | 3.49 | 3.54 | 3.37 | qfq | 17,083,544 | 60,269,302 | 1.43% |
| 2023-09-14 | 3.50 | 3.54 | 3.46 | 3.49 | 3.32 | qfq | 13,300,159 | 46,455,744 | -0.85% |
| 2023-09-13 | 3.50 | 3.54 | 3.49 | 3.52 | 3.35 | qfq | 17,135,722 | 60,273,532 | 0.28% |
| 2023-09-12 | 3.52 | 3.54 | 3.49 | 3.51 | 3.34 | qfq | 13,575,800 | 47,618,011 | -0.28% |
| 2023-09-11 | 3.53 | 3.54 | 3.46 | 3.52 | 3.35 | qfq | 13,836,510 | 48,579,859 | -0.28% |
| 2023-09-08 | 3.61 | 3.63 | 3.50 | 3.53 | 3.36 | qfq | 18,969,700 | 66,958,704 | -1.94% |
| 2023-09-07 | 3.63 | 3.71 | 3.59 | 3.60 | 3.42 | qfq | 24,087,001 | 87,780,355 | -1.37% |
| 2023-09-06 | 3.59 | 3.66 | 3.51 | 3.65 | 3.47 | qfq | 28,818,687 | 103,629,283 | 1.67% |
| 2023-09-05 | 3.74 | 3.77 | 3.58 | 3.59 | 3.41 | qfq | 38,518,510 | 140,160,742 | -5.03% |
| 2023-09-04 | 3.70 | 3.82 | 3.70 | 3.78 | 3.60 | qfq | 36,074,110 | 135,762,328 | 2.72% |
| 2023-09-01 | 3.93 | 3.96 | 3.66 | 3.68 | 3.50 | qfq | 48,299,500 | 180,691,637 | -3.92% |
| 2023-08-31 | 4.12 | 4.13 | 3.80 | 3.83 | 3.64 | qfq | 49,385,087 | 193,234,636 | -6.59% |
| 2023-08-30 | 4.11 | 4.24 | 4.02 | 4.10 | 3.90 | qfq | 59,154,124 | 242,689,612 | -0.49% |
| 2023-08-29 | 3.86 | 4.15 | 3.86 | 4.12 | 3.92 | qfq | 87,676,257 | 353,769,113 | 3.52% |
| 2023-08-28 | 4.01 | 4.10 | 3.89 | 3.98 | 3.79 | qfq | 81,182,097 | 327,024,722 | 6.70% |
| 2023-08-25 | 3.68 | 3.79 | 3.66 | 3.73 | 3.55 | qfq | 32,131,989 | 119,876,586 | 0.81% |
| 2023-08-24 | 3.68 | 3.77 | 3.60 | 3.70 | 3.52 | qfq | 42,199,976 | 155,727,524 | -0.54% |
| 2023-08-23 | 3.80 | 3.80 | 3.68 | 3.72 | 3.54 | qfq | 26,043,087 | 97,468,040 | -2.62% |
| 2023-08-22 | 3.87 | 3.93 | 3.75 | 3.82 | 3.63 | qfq | 38,958,100 | 149,064,427 | -0.78% |
| 2023-08-21 | 3.98 | 4.01 | 3.84 | 3.85 | 3.66 | qfq | 47,557,861 | 185,938,736 | -3.27% |
| 2023-08-18 | 4.01 | 4.20 | 3.97 | 3.98 | 3.79 | qfq | 66,603,428 | 271,331,190 | -1.49% |
| 2023-08-17 | 3.91 | 4.11 | 3.91 | 4.04 | 3.84 | qfq | 85,309,111 | 340,811,850 | 1.00% |
| 2023-08-16 | 3.81 | 4.08 | 3.78 | 4.00 | 3.80 | qfq | 107,566,717 | 424,095,922 | 3.09% |
| 2023-08-15 | 4.13 | 4.19 | 3.83 | 3.88 | 3.69 | qfq | 112,055,550 | 440,091,797 | -5.13% |
| 2023-08-14 | 4.38 | 4.55 | 4.06 | 4.09 | 3.89 | qfq | 159,949,035 | 679,210,948 | -3.99% |
| 2023-08-11 | 3.96 | 4.26 | 3.96 | 4.26 | 4.05 | qfq | 60,735,645 | 256,435,836 | 10.08% |
| 2023-08-10 | 3.82 | 3.96 | 3.77 | 3.87 | 3.68 | qfq | 41,603,208 | 160,306,079 | 1.31% |
| 2023-08-09 | 3.99 | 4.10 | 3.80 | 3.82 | 3.63 | qfq | 58,676,324 | 229,191,824 | -2.05% |
| 2023-08-08 | 3.95 | 4.00 | 3.87 | 3.90 | 3.71 | qfq | 36,351,000 | 142,133,324 | -2.26% |
| 2023-08-07 | 4.01 | 4.05 | 3.93 | 3.99 | 3.80 | qfq | 38,753,720 | 154,657,597 | -3.39% |
| 2023-08-04 | 4.11 | 4.17 | 4.00 | 4.13 | 3.93 | qfq | 62,493,717 | 255,222,988 | 1.47% |
| 2023-08-03 | 4.00 | 4.09 | 3.91 | 4.07 | 3.87 | qfq | 69,311,439 | 278,447,276 | -0.97% |
| 2023-08-02 | 4.16 | 4.34 | 4.09 | 4.11 | 3.91 | qfq | 114,948,461 | 481,543,181 | -1.67% |
| 2023-08-01 | 3.98 | 4.23 | 3.93 | 4.18 | 3.98 | qfq | 102,815,851 | 418,897,242 | 4.50% |
| 2023-07-31 | 4.00 | 4.07 | 3.93 | 4.00 | 3.80 | qfq | 63,581,700 | 255,435,477 | 1.78% |
| 2023-07-28 | 3.90 | 3.99 | 3.83 | 3.93 | 3.74 | qfq | 47,360,900 | 185,264,419 | 1.55% |
| 2023-07-27 | 3.80 | 3.96 | 3.78 | 3.87 | 3.68 | qfq | 66,793,001 | 259,805,187 | -1.53% |
| 2023-07-26 | 3.96 | 4.08 | 3.91 | 3.93 | 3.74 | qfq | 94,534,377 | 376,615,353 | -0.51% |
| 2023-07-25 | 3.88 | 4.00 | 3.88 | 3.95 | 3.76 | qfq | 76,096,201 | 300,168,728 | 2.07% |
| 2023-07-24 | 3.90 | 3.93 | 3.67 | 3.87 | 3.68 | qfq | 80,378,967 | 308,024,560 | -2.03% |
| 2023-07-21 | 3.78 | 4.18 | 3.73 | 3.95 | 3.76 | qfq | 116,901,935 | 459,384,499 | 1.28% |
| 2023-07-20 | 3.78 | 3.99 | 3.73 | 3.90 | 3.71 | qfq | 120,933,846 | 464,964,723 | 2.36% |
| 2023-07-19 | 3.46 | 3.81 | 3.43 | 3.81 | 3.62 | qfq | 87,890,641 | 327,091,293 | 10.12% |
| 2023-07-18 | 3.44 | 3.48 | 3.39 | 3.46 | 3.29 | qfq | 6,968,500 | 23,967,179 | 0.87% |