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
华媒控股000607.SZ
最近收盘价3.282026-07-17
最近交易日2026-07-17
成交量（股）17,633,616
成交额（元）59,119,060
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.029 | — | — | — | 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 | 3.37 | 3.46 | 3.27 | 3.28 | 3.28 | qfq | 17,633,616 | 59,119,060 | -2.96% |
| 2026-07-16 | 3.29 | 3.42 | 3.27 | 3.38 | 3.38 | qfq | 18,697,984 | 62,950,839 | 2.42% |
| 2026-07-15 | 3.23 | 3.35 | 3.19 | 3.30 | 3.30 | qfq | 20,457,009 | 67,546,581 | 3.45% |
| 2026-07-14 | 3.16 | 3.21 | 3.09 | 3.19 | 3.19 | qfq | 12,798,410 | 40,478,018 | 0.95% |
| 2026-07-13 | 3.27 | 3.34 | 3.13 | 3.16 | 3.16 | qfq | 15,420,800 | 49,281,836 | -3.66% |
| 2026-07-10 | 3.16 | 3.34 | 3.11 | 3.28 | 3.28 | qfq | 19,655,600 | 64,363,025 | 3.14% |
| 2026-07-09 | 3.15 | 3.24 | 3.11 | 3.18 | 3.18 | qfq | 11,124,110 | 35,373,536 | 0.63% |
| 2026-07-08 | 3.13 | 3.18 | 3.08 | 3.16 | 3.16 | qfq | 11,137,601 | 34,975,412 | 0.64% |
| 2026-07-07 | 3.19 | 3.21 | 3.12 | 3.14 | 3.14 | qfq | 9,218,000 | 29,068,241 | -2.18% |
| 2026-07-06 | 3.22 | 3.30 | 3.19 | 3.21 | 3.21 | qfq | 10,942,300 | 35,418,805 | -0.62% |
| 2026-07-03 | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | qfq | 14,260,300 | 45,878,231 | 1.25% |
| 2026-07-02 | 3.22 | 3.32 | 3.18 | 3.19 | 3.19 | qfq | 15,631,992 | 50,655,684 | 0.00% |
| 2026-07-01 | 3.08 | 3.25 | 3.05 | 3.19 | 3.19 | qfq | 20,317,831 | 64,381,073 | 3.91% |
| 2026-06-30 | 3.09 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 12,654,700 | 39,094,078 | -0.97% |
| 2026-06-29 | 3.09 | 3.13 | 2.97 | 3.10 | 3.10 | qfq | 14,540,500 | 44,465,738 | 0.32% |
| 2026-06-26 | 3.11 | 3.15 | 3.02 | 3.09 | 3.09 | qfq | 11,770,900 | 36,365,287 | -1.90% |
| 2026-06-25 | 3.19 | 3.20 | 3.11 | 3.15 | 3.15 | qfq | 10,655,313 | 33,579,165 | -1.56% |
| 2026-06-24 | 3.34 | 3.36 | 3.15 | 3.20 | 3.20 | qfq | 15,259,157 | 49,138,144 | -4.76% |
| 2026-06-23 | 3.32 | 3.41 | 3.30 | 3.36 | 3.36 | qfq | 14,925,700 | 50,404,754 | 0.60% |
| 2026-06-22 | 3.28 | 3.35 | 3.19 | 3.34 | 3.34 | qfq | 11,587,101 | 37,837,528 | 1.21% |
| 2026-06-18 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | qfq | 10,339,700 | 34,116,090 | 0.00% |
| 2026-06-17 | 3.39 | 3.41 | 3.27 | 3.30 | 3.30 | qfq | 13,289,600 | 44,126,471 | -2.94% |
| 2026-06-16 | 3.41 | 3.42 | 3.34 | 3.40 | 3.40 | qfq | 9,712,400 | 32,846,646 | -0.58% |
| 2026-06-15 | 3.48 | 3.56 | 3.41 | 3.42 | 3.42 | qfq | 11,504,592 | 39,907,367 | -1.16% |
| 2026-06-12 | 3.44 | 3.50 | 3.37 | 3.46 | 3.46 | qfq | 10,492,200 | 36,185,883 | 1.76% |
| 2026-06-11 | 3.45 | 3.46 | 3.33 | 3.40 | 3.40 | qfq | 12,554,372 | 42,464,846 | -2.02% |
| 2026-06-10 | 3.48 | 3.56 | 3.41 | 3.47 | 3.47 | qfq | 12,802,700 | 44,468,339 | -0.57% |
| 2026-06-09 | 3.48 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 11,139,545 | 38,764,998 | 0.87% |
| 2026-06-08 | 3.49 | 3.59 | 3.41 | 3.46 | 3.46 | qfq | 11,790,999 | 41,159,951 | -2.54% |
| 2026-06-05 | 3.49 | 3.60 | 3.47 | 3.55 | 3.55 | qfq | 13,769,200 | 48,731,186 | 1.72% |
| 2026-06-04 | 3.52 | 3.58 | 3.46 | 3.49 | 3.49 | qfq | 10,329,800 | 36,199,201 | -1.97% |
| 2026-06-03 | 3.58 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 12,841,005 | 45,713,596 | -1.11% |
| 2026-06-02 | 3.83 | 3.84 | 3.57 | 3.60 | 3.60 | qfq | 20,818,477 | 75,755,540 | -5.26% |
| 2026-06-01 | 3.61 | 3.81 | 3.56 | 3.80 | 3.80 | qfq | 20,369,543 | 76,220,941 | 5.56% |
| 2026-05-29 | 3.68 | 3.73 | 3.59 | 3.60 | 3.60 | qfq | 13,389,000 | 49,027,840 | -2.17% |
| 2026-05-28 | 3.63 | 3.68 | 3.55 | 3.68 | 3.68 | qfq | 15,356,701 | 55,598,729 | 1.94% |
| 2026-05-27 | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | qfq | 17,003,642 | 61,822,595 | -2.70% |
| 2026-05-26 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 10,775,400 | 39,942,748 | -1.33% |
| 2026-05-25 | 3.85 | 3.86 | 3.73 | 3.76 | 3.76 | qfq | 11,984,600 | 45,388,206 | -1.05% |
| 2026-05-22 | 3.80 | 3.83 | 3.67 | 3.80 | 3.80 | qfq | 14,676,644 | 55,017,628 | 1.33% |
| 2026-05-21 | 3.89 | 3.93 | 3.73 | 3.75 | 3.75 | qfq | 14,708,626 | 56,486,606 | -3.35% |
| 2026-05-20 | 4.00 | 4.00 | 3.87 | 3.88 | 3.88 | qfq | 16,684,457 | 65,222,371 | -3.48% |
| 2026-05-19 | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 16,398,552 | 65,996,436 | 0.75% |
| 2026-05-18 | 3.99 | 4.02 | 3.90 | 3.99 | 3.99 | qfq | 17,298,952 | 68,293,706 | -0.25% |
| 2026-05-15 | 3.95 | 4.07 | 3.90 | 4.00 | 4.00 | qfq | 14,451,626 | 57,872,824 | 1.27% |
| 2026-05-14 | 4.10 | 4.11 | 3.93 | 3.95 | 3.95 | qfq | 11,880,660 | 47,344,579 | -2.95% |
| 2026-05-13 | 4.08 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 10,044,659 | 40,822,448 | -0.25% |
| 2026-05-12 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | qfq | 11,408,300 | 46,897,888 | -1.92% |
| 2026-05-11 | 4.17 | 4.21 | 4.14 | 4.16 | 4.16 | qfq | 12,185,236 | 50,794,923 | -0.24% |
| 2026-05-08 | 4.18 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 11,471,748 | 47,922,945 | 0.00% |
| 2026-05-07 | 4.18 | 4.20 | 4.13 | 4.17 | 4.17 | qfq | 14,099,342 | 58,802,648 | 0.48% |
| 2026-05-06 | 4.19 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 14,050,099 | 58,340,076 | 0.24% |
| 2026-04-30 | 4.06 | 4.18 | 4.05 | 4.14 | 4.14 | qfq | 17,211,644 | 71,237,128 | 1.97% |
| 2026-04-29 | 3.96 | 4.08 | 3.94 | 4.06 | 4.06 | qfq | 17,590,850 | 71,124,514 | 2.53% |
| 2026-04-28 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 11,560,201 | 45,586,131 | 0.25% |
| 2026-04-27 | 3.91 | 3.98 | 3.80 | 3.95 | 3.95 | qfq | 17,856,500 | 69,425,296 | 0.51% |
| 2026-04-24 | 3.88 | 3.97 | 3.84 | 3.93 | 3.93 | qfq | 14,358,300 | 56,014,943 | 0.51% |
| 2026-04-23 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 10,089,362 | 39,580,469 | -0.76% |
| 2026-04-22 | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | qfq | 11,743,400 | 46,285,542 | -2.23% |
| 2026-04-21 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 11,435,464 | 46,030,355 | -0.98% |
| 2026-04-20 | 4.04 | 4.09 | 3.99 | 4.07 | 4.07 | qfq | 9,208,100 | 37,326,451 | 0.99% |
| 2026-04-17 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 12,251,394 | 49,334,629 | -1.47% |
| 2026-04-16 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | qfq | 16,199,791 | 65,587,241 | 3.02% |
| 2026-04-15 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 9,959,200 | 39,739,617 | -1.24% |
| 2026-04-14 | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 10,978,917 | 43,962,557 | -0.25% |
| 2026-04-13 | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | qfq | 9,505,600 | 38,139,869 | -0.25% |
| 2026-04-10 | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 10,025,496 | 40,731,074 | 0.50% |
| 2026-04-09 | 4.14 | 4.20 | 4.01 | 4.02 | 4.02 | qfq | 16,641,193 | 67,851,661 | -3.37% |
| 2026-04-08 | 4.04 | 4.17 | 4.03 | 4.16 | 4.16 | qfq | 17,117,400 | 70,465,220 | 5.05% |
| 2026-04-07 | 3.89 | 3.98 | 3.82 | 3.96 | 3.96 | qfq | 18,296,600 | 71,359,624 | 2.59% |
| 2026-04-03 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | qfq | 19,614,310 | 77,300,204 | -6.99% |
| 2026-04-02 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 13,408,700 | 55,765,482 | -1.66% |
| 2026-04-01 | 4.28 | 4.29 | 4.18 | 4.22 | 4.22 | qfq | 10,765,900 | 45,361,152 | 0.24% |
| 2026-03-31 | 4.23 | 4.31 | 4.20 | 4.21 | 4.21 | qfq | 10,377,691 | 44,175,016 | -0.71% |
| 2026-03-30 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | qfq | 10,194,900 | 42,941,211 | 0.24% |
| 2026-03-27 | 4.15 | 4.26 | 4.15 | 4.23 | 4.23 | qfq | 8,719,301 | 36,861,587 | 0.95% |
| 2026-03-26 | 4.23 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 12,187,300 | 51,472,966 | -1.18% |
| 2026-03-25 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 13,716,510 | 57,720,234 | 1.68% |
| 2026-03-24 | 4.05 | 4.17 | 4.00 | 4.17 | 4.17 | qfq | 17,009,052 | 69,583,385 | 5.57% |
| 2026-03-23 | 4.09 | 4.13 | 3.92 | 3.95 | 3.95 | qfq | 19,842,700 | 80,268,474 | -4.59% |
| 2026-03-20 | 4.26 | 4.28 | 4.13 | 4.14 | 4.14 | qfq | 17,196,936 | 71,968,266 | -2.59% |
| 2026-03-19 | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | qfq | 12,814,501 | 54,637,087 | -1.16% |
| 2026-03-18 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 9,966,401 | 42,474,128 | 1.18% |
| 2026-03-17 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | qfq | 12,533,590 | 53,697,723 | -0.70% |
| 2026-03-16 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 17,547,700 | 74,400,762 | 2.64% |
| 2026-03-13 | 4.22 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 16,506,900 | 69,519,035 | -1.42% |
| 2026-03-12 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | qfq | 13,025,100 | 55,285,373 | -0.94% |
| 2026-03-11 | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 13,657,865 | 58,568,012 | -1.61% |
| 2026-03-10 | 4.37 | 4.42 | 4.32 | 4.34 | 4.34 | qfq | 17,089,207 | 74,517,258 | -0.23% |
| 2026-03-09 | 4.26 | 4.35 | 4.25 | 4.35 | 4.35 | qfq | 17,232,008 | 74,045,378 | 0.23% |
| 2026-03-06 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | qfq | 14,911,000 | 64,336,180 | 1.64% |
| 2026-03-05 | 4.37 | 4.40 | 4.25 | 4.27 | 4.27 | qfq | 18,533,410 | 79,788,303 | 0.47% |
| 2026-03-04 | 4.23 | 4.30 | 4.19 | 4.25 | 4.25 | qfq | 18,145,107 | 76,964,057 | -0.23% |
| 2026-03-03 | 4.39 | 4.44 | 4.25 | 4.26 | 4.26 | qfq | 24,367,305 | 105,767,058 | -3.18% |
| 2026-03-02 | 4.55 | 4.57 | 4.39 | 4.40 | 4.40 | qfq | 36,435,600 | 162,130,617 | -5.58% |
| 2026-02-27 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | qfq | 22,298,900 | 103,416,080 | 0.87% |
| 2026-02-26 | 4.78 | 4.78 | 4.60 | 4.62 | 4.62 | qfq | 27,903,000 | 130,143,719 | -2.74% |
| 2026-02-25 | 4.69 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 33,541,360 | 158,549,036 | 0.85% |
| 2026-02-24 | 4.86 | 4.89 | 4.69 | 4.71 | 4.71 | qfq | 44,045,592 | 209,337,630 | -2.28% |
| 2026-02-13 | 5.09 | 5.12 | 4.82 | 4.82 | 4.82 | qfq | 55,454,246 | 272,955,716 | -4.74% |
| 2026-02-12 | 5.11 | 5.22 | 5.05 | 5.06 | 5.06 | qfq | 51,247,484 | 260,808,882 | -2.50% |
| 2026-02-11 | 5.43 | 5.46 | 5.17 | 5.19 | 5.19 | qfq | 71,136,855 | 372,913,883 | -4.42% |
| 2026-02-10 | 5.40 | 5.67 | 5.29 | 5.43 | 5.43 | qfq | 114,298,411 | 623,716,779 | 2.65% |
| 2026-02-09 | 5.21 | 5.43 | 5.06 | 5.29 | 5.29 | qfq | 67,119,078 | 351,165,191 | 3.93% |
| 2026-02-06 | 5.18 | 5.27 | 4.92 | 5.09 | 5.09 | qfq | 70,170,123 | 357,711,838 | -3.78% |
| 2026-02-05 | 5.08 | 5.43 | 5.08 | 5.29 | 5.29 | qfq | 99,513,469 | 524,151,459 | 2.32% |
| 2026-02-04 | 5.38 | 5.40 | 5.09 | 5.17 | 5.17 | qfq | 110,642,405 | 574,080,198 | -2.45% |
| 2026-02-03 | 5.09 | 5.50 | 5.08 | 5.30 | 5.30 | qfq | 150,667,918 | 806,170,905 | 6.00% |
| 2026-02-02 | 4.88 | 5.15 | 4.88 | 5.00 | 5.00 | qfq | 82,878,243 | 417,135,356 | -2.53% |
| 2026-01-30 | 5.30 | 5.33 | 5.06 | 5.13 | 5.13 | qfq | 148,161,307 | 765,756,079 | -2.84% |
| 2026-01-29 | 4.84 | 5.28 | 4.78 | 5.28 | 5.28 | qfq | 43,911,601 | 227,309,816 | 10.00% |
| 2026-01-28 | 5.00 | 5.06 | 4.80 | 4.80 | 4.80 | qfq | 45,797,617 | 223,142,466 | -2.64% |
| 2026-01-27 | 4.87 | 5.08 | 4.81 | 4.93 | 4.93 | qfq | 76,046,036 | 374,063,358 | -2.18% |
| 2026-01-26 | 5.24 | 5.48 | 4.90 | 5.04 | 5.04 | qfq | 156,954,002 | 798,648,461 | 0.00% |
| 2026-01-23 | 4.59 | 5.04 | 4.57 | 5.04 | 5.04 | qfq | 122,173,207 | 607,288,435 | 10.04% |
| 2026-01-22 | 4.53 | 4.62 | 4.48 | 4.58 | 4.58 | qfq | 21,580,500 | 98,697,753 | 0.88% |
| 2026-01-21 | 4.47 | 4.64 | 4.44 | 4.54 | 4.54 | qfq | 23,832,500 | 108,181,375 | 0.44% |
| 2026-01-20 | 4.50 | 4.60 | 4.44 | 4.52 | 4.52 | qfq | 29,849,801 | 134,845,920 | 1.57% |
| 2026-01-19 | 4.51 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 24,947,600 | 111,434,091 | -1.11% |
| 2026-01-16 | 4.76 | 4.78 | 4.47 | 4.50 | 4.50 | qfq | 43,544,600 | 198,568,149 | -5.66% |
| 2026-01-15 | 4.84 | 4.95 | 4.68 | 4.77 | 4.77 | qfq | 57,067,800 | 272,259,493 | -3.83% |
| 2026-01-14 | 4.76 | 5.09 | 4.72 | 4.96 | 4.96 | qfq | 87,012,623 | 424,819,358 | 4.20% |
| 2026-01-13 | 4.82 | 4.98 | 4.67 | 4.76 | 4.76 | qfq | 98,398,840 | 476,840,177 | -1.04% |
| 2026-01-12 | 4.51 | 4.90 | 4.50 | 4.81 | 4.81 | qfq | 93,593,916 | 442,731,775 | 8.09% |
| 2026-01-09 | 4.30 | 4.46 | 4.27 | 4.45 | 4.45 | qfq | 29,898,700 | 130,969,309 | 3.73% |
| 2026-01-08 | 4.21 | 4.32 | 4.19 | 4.29 | 4.29 | qfq | 14,110,959 | 60,291,127 | 1.66% |
| 2026-01-07 | 4.26 | 4.32 | 4.21 | 4.22 | 4.22 | qfq | 12,131,900 | 51,606,145 | -1.17% |
| 2026-01-06 | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | qfq | 12,590,101 | 53,685,306 | 0.95% |
| 2026-01-05 | 4.16 | 4.26 | 4.14 | 4.23 | 4.23 | qfq | 14,979,800 | 62,852,276 | 1.93% |
| 2025-12-31 | 4.13 | 4.18 | 4.08 | 4.15 | 4.15 | qfq | 13,759,512 | 56,949,924 | 1.22% |
| 2025-12-30 | 4.12 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 11,244,500 | 46,443,769 | -0.49% |
| 2025-12-29 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | qfq | 8,661,316 | 35,718,335 | -0.24% |
| 2025-12-26 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | qfq | 8,850,300 | 36,734,324 | -0.72% |
| 2025-12-25 | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | qfq | 6,838,200 | 28,430,702 | 0.00% |
| 2025-12-24 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | qfq | 5,526,750 | 22,979,288 | 0.48% |
| 2025-12-23 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 9,364,400 | 39,024,545 | -1.66% |
| 2025-12-22 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 12,088,008 | 51,060,146 | -1.17% |
| 2025-12-19 | 4.14 | 4.33 | 4.12 | 4.26 | 4.26 | qfq | 17,030,600 | 72,169,498 | 2.90% |
| 2025-12-18 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | qfq | 11,339,723 | 46,980,756 | 1.47% |
| 2025-12-17 | 4.07 | 4.08 | 3.99 | 4.08 | 4.08 | qfq | 11,306,925 | 45,688,257 | 0.25% |
| 2025-12-16 | 4.12 | 4.14 | 4.06 | 4.07 | 4.07 | qfq | 12,027,200 | 49,117,178 | -1.93% |
| 2025-12-15 | 4.12 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 10,511,089 | 43,303,050 | 0.73% |
| 2025-12-12 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 14,883,400 | 61,820,321 | -1.44% |
| 2025-12-11 | 4.31 | 4.32 | 4.18 | 4.18 | 4.18 | qfq | 16,662,100 | 70,527,544 | -3.24% |
| 2025-12-10 | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | qfq | 11,560,200 | 50,051,084 | -0.46% |
| 2025-12-09 | 4.31 | 4.40 | 4.29 | 4.34 | 4.34 | qfq | 15,205,320 | 66,277,364 | 0.70% |
| 2025-12-08 | 4.34 | 4.37 | 4.30 | 4.31 | 4.31 | qfq | 11,789,000 | 51,124,039 | -0.23% |
| 2025-12-05 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | qfq | 12,264,800 | 52,625,239 | 0.47% |
| 2025-12-04 | 4.40 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 17,634,100 | 76,172,235 | -2.71% |
| 2025-12-03 | 4.50 | 4.54 | 4.40 | 4.42 | 4.42 | qfq | 18,194,180 | 80,859,158 | -1.78% |
| 2025-12-02 | 4.52 | 4.53 | 4.40 | 4.50 | 4.50 | qfq | 21,363,173 | 95,561,270 | -0.66% |
| 2025-12-01 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | qfq | 18,190,900 | 83,028,248 | -1.74% |
| 2025-11-28 | 4.56 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 20,890,600 | 96,111,614 | 0.44% |
| 2025-11-27 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | qfq | 17,538,200 | 81,021,941 | -1.71% |
| 2025-11-26 | 4.68 | 4.75 | 4.64 | 4.67 | 4.67 | qfq | 28,640,800 | 134,221,083 | -0.64% |
| 2025-11-25 | 4.66 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 45,328,800 | 212,750,874 | 1.08% |
| 2025-11-24 | 4.48 | 4.65 | 4.44 | 4.65 | 4.65 | qfq | 36,943,244 | 169,164,459 | 3.79% |
| 2025-11-21 | 4.46 | 4.62 | 4.41 | 4.48 | 4.48 | qfq | 24,257,565 | 109,377,018 | -0.22% |
| 2025-11-20 | 4.52 | 4.57 | 4.47 | 4.49 | 4.49 | qfq | 13,404,500 | 60,509,701 | -0.44% |
| 2025-11-19 | 4.62 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 20,011,125 | 91,071,626 | -2.38% |
| 2025-11-18 | 4.61 | 4.65 | 4.56 | 4.62 | 4.62 | qfq | 20,676,718 | 95,322,467 | 0.22% |
| 2025-11-17 | 4.58 | 4.61 | 4.52 | 4.61 | 4.61 | qfq | 14,232,900 | 65,181,303 | 1.32% |
| 2025-11-14 | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | qfq | 12,495,000 | 57,011,176 | 0.22% |
| 2025-11-13 | 4.53 | 4.54 | 4.48 | 4.54 | 4.54 | qfq | 9,762,410 | 44,095,710 | 0.67% |
| 2025-11-12 | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | qfq | 9,888,800 | 44,653,083 | -0.88% |
| 2025-11-11 | 4.53 | 4.56 | 4.50 | 4.55 | 4.55 | qfq | 10,894,294 | 49,413,059 | 0.44% |
| 2025-11-10 | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | qfq | 12,887,900 | 58,113,912 | 1.80% |
| 2025-11-07 | 4.47 | 4.51 | 4.45 | 4.45 | 4.45 | qfq | 8,769,013 | 39,224,716 | -0.45% |
| 2025-11-06 | 4.53 | 4.55 | 4.47 | 4.47 | 4.47 | qfq | 16,447,142 | 73,808,910 | -1.54% |
| 2025-11-05 | 4.45 | 4.57 | 4.44 | 4.54 | 4.54 | qfq | 19,626,083 | 88,835,285 | 1.11% |
| 2025-11-04 | 4.47 | 4.50 | 4.43 | 4.49 | 4.49 | qfq | 18,413,100 | 82,355,526 | 0.22% |
| 2025-11-03 | 4.37 | 4.48 | 4.37 | 4.48 | 4.48 | qfq | 18,726,634 | 83,094,646 | 2.28% |
| 2025-10-31 | 4.26 | 4.39 | 4.24 | 4.38 | 4.38 | qfq | 22,385,500 | 97,220,132 | 2.82% |
| 2025-10-30 | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | qfq | 11,805,599 | 50,661,912 | -1.16% |
| 2025-10-29 | 4.32 | 4.35 | 4.27 | 4.31 | 4.31 | qfq | 12,137,199 | 52,201,488 | -0.23% |
| 2025-10-28 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | qfq | 9,597,692 | 41,597,314 | -0.23% |
| 2025-10-27 | 4.39 | 4.39 | 4.29 | 4.33 | 4.33 | qfq | 13,540,000 | 58,593,065 | -0.46% |
| 2025-10-24 | 4.42 | 4.43 | 4.34 | 4.35 | 4.35 | qfq | 13,071,924 | 57,185,804 | -1.81% |
| 2025-10-23 | 4.37 | 4.43 | 4.33 | 4.43 | 4.43 | qfq | 15,474,810 | 67,902,538 | 1.37% |
| 2025-10-22 | 4.36 | 4.39 | 4.33 | 4.37 | 4.37 | qfq | 13,841,908 | 60,536,682 | 0.46% |
| 2025-10-21 | 4.28 | 4.35 | 4.27 | 4.35 | 4.35 | qfq | 13,209,880 | 56,999,773 | 1.64% |
| 2025-10-20 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | qfq | 10,264,599 | 43,570,896 | 1.90% |
| 2025-10-17 | 4.24 | 4.29 | 4.20 | 4.20 | 4.20 | qfq | 13,988,100 | 59,321,843 | -0.94% |
| 2025-10-16 | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | qfq | 12,200,300 | 51,847,063 | -0.70% |
| 2025-10-15 | 4.22 | 4.27 | 4.18 | 4.27 | 4.27 | qfq | 11,572,501 | 49,171,324 | 1.43% |
| 2025-10-14 | 4.22 | 4.28 | 4.19 | 4.21 | 4.21 | qfq | 13,992,677 | 59,257,552 | -0.24% |
| 2025-10-13 | 4.16 | 4.24 | 4.06 | 4.22 | 4.22 | qfq | 18,471,101 | 77,150,900 | -0.47% |
| 2025-10-10 | 4.21 | 4.28 | 4.20 | 4.24 | 4.24 | qfq | 14,646,776 | 62,299,370 | 0.47% |
| 2025-10-09 | 4.32 | 4.33 | 4.20 | 4.22 | 4.22 | qfq | 24,854,140 | 105,295,077 | -2.09% |
| 2025-09-30 | 4.36 | 4.39 | 4.31 | 4.31 | 4.31 | qfq | 11,951,100 | 51,976,864 | -0.69% |
| 2025-09-29 | 4.34 | 4.36 | 4.26 | 4.34 | 4.34 | qfq | 16,150,800 | 69,643,781 | -0.23% |
| 2025-09-26 | 4.38 | 4.41 | 4.31 | 4.35 | 4.35 | qfq | 12,392,768 | 54,152,510 | -0.68% |
| 2025-09-25 | 4.41 | 4.44 | 4.35 | 4.38 | 4.38 | qfq | 12,424,862 | 54,617,097 | -0.68% |
| 2025-09-24 | 4.33 | 4.41 | 4.30 | 4.41 | 4.41 | qfq | 10,903,162 | 47,791,554 | 1.15% |
| 2025-09-23 | 4.44 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 19,980,896 | 86,815,735 | -2.24% |
| 2025-09-22 | 4.53 | 4.53 | 4.42 | 4.46 | 4.46 | qfq | 14,137,601 | 63,026,311 | -1.33% |
| 2025-09-19 | 4.51 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 17,863,701 | 80,367,647 | 0.22% |
| 2025-09-18 | 4.63 | 4.65 | 4.49 | 4.51 | 4.51 | qfq | 30,535,573 | 139,989,519 | -3.01% |
| 2025-09-17 | 4.68 | 4.69 | 4.62 | 4.65 | 4.65 | qfq | 20,999,067 | 97,529,079 | -0.85% |
| 2025-09-16 | 4.66 | 4.71 | 4.62 | 4.69 | 4.69 | qfq | 21,667,187 | 101,180,404 | 0.64% |
| 2025-09-15 | 4.76 | 4.78 | 4.66 | 4.66 | 4.66 | qfq | 30,710,001 | 144,249,874 | -2.92% |
| 2025-09-12 | 4.74 | 4.88 | 4.73 | 4.80 | 4.80 | qfq | 42,392,762 | 203,219,702 | 0.84% |
| 2025-09-11 | 4.80 | 4.82 | 4.68 | 4.76 | 4.76 | qfq | 42,663,781 | 201,771,726 | -1.24% |
| 2025-09-10 | 4.84 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 33,803,312 | 163,895,457 | -0.41% |
| 2025-09-09 | 4.91 | 4.98 | 4.80 | 4.84 | 4.84 | qfq | 50,080,741 | 244,494,141 | -2.42% |
| 2025-09-08 | 4.79 | 5.12 | 4.75 | 4.96 | 4.96 | qfq | 76,849,544 | 378,141,850 | 2.69% |
| 2025-09-05 | 4.81 | 4.83 | 4.65 | 4.83 | 4.83 | qfq | 48,314,047 | 230,032,028 | 0.21% |
| 2025-09-04 | 4.73 | 4.90 | 4.60 | 4.82 | 4.82 | qfq | 71,762,973 | 340,853,504 | 1.69% |
| 2025-09-03 | 4.68 | 4.90 | 4.66 | 4.74 | 4.74 | qfq | 80,958,480 | 387,618,912 | 0.85% |
| 2025-09-02 | 4.53 | 4.81 | 4.45 | 4.70 | 4.70 | qfq | 74,918,715 | 345,986,417 | 1.51% |
| 2025-09-01 | 4.44 | 4.79 | 4.42 | 4.63 | 4.63 | qfq | 62,784,321 | 290,873,223 | 4.75% |
| 2025-08-29 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | qfq | 16,454,546 | 73,090,546 | -0.90% |
| 2025-08-28 | 4.48 | 4.53 | 4.35 | 4.46 | 4.46 | qfq | 32,832,003 | 145,410,876 | -0.67% |
| 2025-08-27 | 4.65 | 4.72 | 4.49 | 4.49 | 4.49 | qfq | 34,941,509 | 160,489,340 | -3.44% |
| 2025-08-26 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | qfq | 22,020,100 | 102,432,057 | 0.00% |
| 2025-08-25 | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | qfq | 26,467,929 | 123,081,784 | -0.21% |
| 2025-08-22 | 4.67 | 4.68 | 4.60 | 4.66 | 4.66 | qfq | 27,264,300 | 126,440,408 | -0.21% |
| 2025-08-21 | 4.65 | 4.75 | 4.64 | 4.67 | 4.67 | qfq | 33,895,316 | 158,819,511 | 0.43% |
| 2025-08-20 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | qfq | 26,333,435 | 121,762,732 | 0.65% |
| 2025-08-19 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | qfq | 30,679,000 | 141,900,453 | -0.22% |
| 2025-08-18 | 4.58 | 4.65 | 4.57 | 4.63 | 4.63 | qfq | 31,472,282 | 145,584,448 | 1.09% |
| 2025-08-15 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | qfq | 21,072,595 | 96,274,944 | 0.66% |
| 2025-08-14 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | qfq | 35,571,931 | 163,129,884 | -1.73% |
| 2025-08-13 | 4.66 | 4.68 | 4.62 | 4.63 | 4.63 | qfq | 34,267,813 | 158,877,848 | -0.64% |
| 2025-08-12 | 4.76 | 4.77 | 4.65 | 4.66 | 4.66 | qfq | 42,811,000 | 200,275,917 | -0.85% |
| 2025-08-11 | 4.80 | 4.83 | 4.60 | 4.70 | 4.70 | qfq | 89,369,158 | 417,506,974 | -3.69% |
| 2025-08-08 | 4.70 | 5.15 | 4.66 | 4.88 | 4.88 | qfq | 126,389,222 | 621,967,620 | 3.83% |
| 2025-08-07 | 4.72 | 4.73 | 4.68 | 4.70 | 4.70 | qfq | 23,078,192 | 108,534,348 | -1.05% |
| 2025-08-06 | 4.79 | 4.82 | 4.72 | 4.75 | 4.75 | qfq | 22,733,703 | 107,853,075 | -0.63% |
| 2025-08-05 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | qfq | 22,712,863 | 108,319,908 | 0.21% |
| 2025-08-04 | 4.73 | 4.78 | 4.68 | 4.77 | 4.77 | qfq | 20,584,226 | 97,266,203 | 0.42% |
| 2025-08-01 | 4.68 | 4.75 | 4.67 | 4.75 | 4.75 | qfq | 28,154,202 | 132,459,305 | 1.50% |
| 2025-07-31 | 4.73 | 4.76 | 4.66 | 4.68 | 4.68 | qfq | 33,179,818 | 156,223,744 | -1.68% |
| 2025-07-30 | 4.78 | 4.81 | 4.72 | 4.76 | 4.76 | qfq | 33,738,219 | 160,967,294 | -1.24% |
| 2025-07-29 | 4.92 | 4.92 | 4.79 | 4.82 | 4.82 | qfq | 35,550,890 | 172,076,987 | -0.62% |
| 2025-07-28 | 4.88 | 4.92 | 4.83 | 4.85 | 4.85 | qfq | 45,911,303 | 223,602,957 | 1.04% |
| 2025-07-25 | 4.84 | 4.85 | 4.78 | 4.80 | 4.80 | qfq | 35,259,901 | 169,583,321 | -0.62% |
| 2025-07-24 | 4.86 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 49,157,410 | 236,950,149 | -0.41% |
| 2025-07-23 | 5.00 | 5.15 | 4.80 | 4.85 | 4.85 | qfq | 80,742,400 | 400,584,857 | -3.39% |
| 2025-07-22 | 5.00 | 5.07 | 4.95 | 5.02 | 5.02 | qfq | 73,505,945 | 368,344,700 | 0.00% |
| 2025-07-21 | 4.92 | 5.03 | 4.92 | 5.02 | 5.02 | qfq | 67,048,452 | 333,843,544 | 1.21% |
| 2025-07-18 | 5.05 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 82,843,901 | 414,186,840 | -2.55% |
| 2025-07-17 | 5.25 | 5.29 | 5.02 | 5.09 | 5.09 | qfq | 112,432,405 | 573,610,037 | -0.97% |
| 2025-07-16 | 5.26 | 5.40 | 5.08 | 5.14 | 5.14 | qfq | 152,667,956 | 795,922,831 | -7.22% |
| 2025-07-15 | 5.75 | 6.06 | 5.35 | 5.54 | 5.54 | qfq | 243,373,750 | 1,352,396,407 | -6.73% |
| 2025-07-14 | 6.35 | 6.65 | 5.94 | 5.94 | 5.94 | qfq | 245,030,614 | 1,518,391,142 | -10.00% |
| 2025-07-11 | 6.60 | 6.60 | 6.34 | 6.60 | 6.60 | qfq | 156,070,410 | 1,026,120,153 | 10.00% |
| 2025-07-10 | 5.95 | 6.00 | 5.93 | 6.00 | 6.00 | qfq | 62,405,047 | 373,645,812 | 10.09% |
| 2025-07-09 | 5.45 | 5.45 | 5.01 | 5.45 | 5.45 | qfq | 52,850,424 | 286,319,805 | 10.10% |
| 2025-07-08 | 4.60 | 4.95 | 4.55 | 4.95 | 4.95 | qfq | 58,865,056 | 288,127,047 | 10.00% |
| 2025-07-07 | 4.45 | 4.62 | 4.40 | 4.50 | 4.50 | qfq | 45,550,846 | 204,607,895 | 0.22% |
| 2025-07-04 | 4.46 | 4.65 | 4.42 | 4.49 | 4.49 | qfq | 73,058,306 | 329,387,575 | 2.51% |
| 2025-07-03 | 4.40 | 4.51 | 4.34 | 4.38 | 4.38 | qfq | 42,656,700 | 187,326,723 | 0.92% |
| 2025-07-02 | 4.48 | 4.48 | 4.31 | 4.34 | 4.34 | qfq | 36,282,246 | 158,123,780 | -3.13% |
| 2025-07-01 | 4.57 | 4.61 | 4.40 | 4.48 | 4.48 | qfq | 63,884,348 | 286,687,218 | -1.97% |
| 2025-06-30 | 4.36 | 4.76 | 4.30 | 4.57 | 4.57 | qfq | 113,490,153 | 517,573,869 | 5.54% |
| 2025-06-27 | 4.45 | 4.55 | 4.28 | 4.33 | 4.33 | qfq | 97,932,983 | 428,697,272 | -3.99% |
| 2025-06-26 | 4.11 | 4.51 | 4.07 | 4.51 | 4.51 | qfq | 101,575,195 | 452,085,869 | 10.00% |
| 2025-06-25 | 4.08 | 4.11 | 4.03 | 4.10 | 4.10 | qfq | 10,858,603 | 44,153,395 | 0.99% |
| 2025-06-24 | 4.03 | 4.11 | 4.00 | 4.06 | 4.06 | qfq | 10,094,200 | 41,004,573 | 1.25% |
| 2025-06-23 | 3.90 | 4.02 | 3.86 | 4.01 | 4.01 | qfq | 9,333,400 | 37,207,118 | 2.04% |
| 2025-06-20 | 4.07 | 4.11 | 3.91 | 3.93 | 3.93 | qfq | 13,350,582 | 52,990,756 | -3.68% |
| 2025-06-19 | 4.10 | 4.16 | 4.03 | 4.08 | 4.08 | qfq | 11,721,436 | 47,862,713 | -0.97% |
| 2025-06-18 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 18,809,100 | 78,090,913 | -2.60% |
| 2025-06-17 | 4.20 | 4.44 | 4.17 | 4.23 | 4.23 | qfq | 34,346,049 | 147,173,833 | 0.71% |
| 2025-06-16 | 4.06 | 4.21 | 4.02 | 4.20 | 4.20 | qfq | 19,678,113 | 81,531,851 | 3.19% |
| 2025-06-13 | 4.17 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 15,948,800 | 65,434,771 | -2.86% |
| 2025-06-12 | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | qfq | 16,236,800 | 68,021,900 | 0.00% |
| 2025-06-11 | 4.14 | 4.21 | 4.11 | 4.19 | 4.19 | qfq | 21,071,322 | 87,707,807 | 0.96% |
| 2025-06-10 | 4.16 | 4.19 | 4.05 | 4.15 | 4.15 | qfq | 37,335,033 | 153,744,893 | -0.72% |
| 2025-06-09 | 3.97 | 4.37 | 3.96 | 4.18 | 4.18 | qfq | 50,665,933 | 213,639,263 | 5.29% |
| 2025-06-06 | 4.01 | 4.06 | 3.94 | 3.97 | 3.97 | qfq | 7,868,001 | 31,296,989 | -1.00% |
| 2025-06-05 | 3.93 | 4.03 | 3.92 | 4.01 | 4.01 | qfq | 12,873,800 | 51,390,466 | 1.52% |
| 2025-06-04 | 3.99 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 13,752,200 | 54,297,016 | -0.50% |
| 2025-06-03 | 3.92 | 4.14 | 3.91 | 3.97 | 3.97 | qfq | 20,069,494 | 80,610,027 | 1.28% |
| 2025-05-30 | 4.03 | 4.14 | 3.89 | 3.92 | 3.92 | qfq | 27,201,500 | 108,338,801 | -0.76% |
| 2025-05-29 | 3.76 | 4.08 | 3.73 | 3.95 | 3.95 | qfq | 21,337,200 | 83,627,710 | 4.77% |
| 2025-05-28 | 3.81 | 3.84 | 3.73 | 3.77 | 3.77 | qfq | 7,046,400 | 26,526,578 | -1.31% |
| 2025-05-27 | 3.81 | 3.84 | 3.75 | 3.82 | 3.82 | qfq | 5,165,601 | 19,638,405 | 0.26% |
| 2025-05-26 | 3.75 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 5,218,490 | 19,779,109 | 1.60% |
| 2025-05-23 | 3.80 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 10,279,143 | 38,826,452 | -0.53% |
| 2025-05-22 | 3.85 | 3.91 | 3.75 | 3.77 | 3.77 | qfq | 10,701,600 | 40,664,862 | -2.58% |
| 2025-05-21 | 3.90 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 5,902,400 | 22,832,350 | -1.28% |
| 2025-05-20 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | qfq | 8,008,191 | 31,088,750 | 1.82% |
| 2025-05-19 | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | qfq | 7,402,800 | 28,327,921 | 2.12% |
| 2025-05-16 | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | qfq | 5,725,900 | 21,624,888 | 0.53% |
| 2025-05-15 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 5,796,600 | 21,864,523 | -1.83% |
| 2025-05-14 | 3.81 | 3.84 | 3.77 | 3.82 | 3.82 | qfq | 5,948,900 | 22,643,884 | 0.26% |
| 2025-05-13 | 3.86 | 3.89 | 3.79 | 3.81 | 3.81 | qfq | 7,240,801 | 27,801,277 | -0.52% |
| 2025-05-12 | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | qfq | 5,777,300 | 22,013,800 | 0.26% |
| 2025-05-09 | 3.85 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 7,048,897 | 26,904,992 | -1.04% |
| 2025-05-08 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 7,595,982 | 29,185,750 | 1.85% |
| 2025-05-07 | 3.84 | 3.86 | 3.76 | 3.79 | 3.79 | qfq | 8,688,100 | 33,036,717 | -0.79% |
| 2025-05-06 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | qfq | 6,119,800 | 23,320,338 | 1.33% |
| 2025-04-30 | 3.74 | 3.83 | 3.74 | 3.77 | 3.77 | qfq | 6,410,050 | 24,333,974 | 0.27% |
| 2025-04-29 | 3.68 | 3.79 | 3.66 | 3.76 | 3.76 | qfq | 6,257,050 | 23,522,685 | 1.35% |
| 2025-04-28 | 3.74 | 3.76 | 3.66 | 3.71 | 3.71 | qfq | 6,431,335 | 23,842,107 | -1.07% |
| 2025-04-25 | 3.71 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 5,876,801 | 22,053,069 | 0.54% |
| 2025-04-24 | 3.77 | 3.79 | 3.69 | 3.73 | 3.73 | qfq | 8,343,652 | 31,205,070 | -1.06% |
| 2025-04-23 | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | qfq | 9,446,401 | 35,819,797 | -1.05% |
| 2025-04-22 | 3.83 | 3.86 | 3.77 | 3.81 | 3.81 | qfq | 6,916,600 | 26,390,020 | 0.00% |
| 2025-04-21 | 3.71 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 6,397,800 | 24,188,811 | 1.87% |
| 2025-04-18 | 3.75 | 3.78 | 3.70 | 3.74 | 3.74 | qfq | 5,177,884 | 19,344,323 | -0.27% |
| 2025-04-17 | 3.72 | 3.81 | 3.70 | 3.75 | 3.75 | qfq | 6,624,100 | 24,933,588 | 0.54% |
| 2025-04-16 | 3.77 | 3.87 | 3.67 | 3.73 | 3.73 | qfq | 11,142,901 | 41,886,035 | -2.10% |
| 2025-04-15 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | qfq | 12,743,601 | 48,678,811 | 1.87% |
| 2025-04-14 | 3.69 | 3.83 | 3.69 | 3.74 | 3.74 | qfq | 9,492,891 | 35,623,674 | 2.19% |
| 2025-04-11 | 3.68 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 9,815,000 | 36,085,330 | 0.00% |
| 2025-04-10 | 3.59 | 3.71 | 3.59 | 3.66 | 3.66 | qfq | 12,615,985 | 46,290,323 | 2.81% |
| 2025-04-09 | 3.45 | 3.59 | 3.19 | 3.56 | 3.56 | qfq | 14,876,753 | 50,829,671 | 2.01% |
| 2025-04-08 | 3.53 | 3.60 | 3.40 | 3.49 | 3.49 | qfq | 16,858,500 | 58,830,460 | -3.32% |
| 2025-04-07 | 3.90 | 3.90 | 3.61 | 3.61 | 3.61 | qfq | 13,112,900 | 47,866,465 | -9.98% |
| 2025-04-03 | 3.94 | 4.04 | 3.92 | 4.01 | 4.01 | qfq | 7,208,201 | 28,791,957 | 0.75% |
| 2025-04-02 | 3.93 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 7,501,300 | 29,863,552 | 1.27% |
| 2025-04-01 | 3.88 | 3.97 | 3.87 | 3.93 | 3.93 | qfq | 8,281,501 | 32,597,012 | 1.29% |
| 2025-03-31 | 3.96 | 3.96 | 3.79 | 3.88 | 3.88 | qfq | 9,834,100 | 37,906,672 | -1.77% |
| 2025-03-28 | 3.97 | 4.01 | 3.92 | 3.95 | 3.95 | qfq | 8,618,201 | 34,100,047 | -1.00% |
| 2025-03-27 | 4.05 | 4.07 | 3.96 | 3.99 | 3.99 | qfq | 7,588,401 | 30,370,986 | -1.24% |
| 2025-03-26 | 3.97 | 4.06 | 3.96 | 4.04 | 4.04 | qfq | 8,468,300 | 34,033,233 | 1.25% |
| 2025-03-25 | 4.03 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 9,415,000 | 37,518,016 | -0.99% |
| 2025-03-24 | 4.16 | 4.16 | 3.94 | 4.03 | 4.03 | qfq | 16,280,500 | 65,643,132 | -2.89% |
| 2025-03-21 | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | qfq | 8,586,900 | 35,882,358 | -1.89% |
| 2025-03-20 | 4.20 | 4.27 | 4.17 | 4.23 | 4.23 | qfq | 8,963,586 | 37,799,142 | 0.48% |
| 2025-03-19 | 4.27 | 4.29 | 4.19 | 4.21 | 4.21 | qfq | 8,309,401 | 35,084,687 | -2.09% |
| 2025-03-18 | 4.31 | 4.33 | 4.25 | 4.30 | 4.30 | qfq | 11,530,600 | 49,447,023 | -0.46% |
| 2025-03-17 | 4.24 | 4.44 | 4.23 | 4.32 | 4.32 | qfq | 19,876,301 | 86,010,303 | 1.89% |
| 2025-03-14 | 4.13 | 4.25 | 4.11 | 4.24 | 4.24 | qfq | 11,513,831 | 48,364,588 | 2.17% |
| 2025-03-13 | 4.26 | 4.28 | 4.09 | 4.15 | 4.15 | qfq | 15,821,900 | 65,833,704 | -3.04% |
| 2025-03-12 | 4.20 | 4.44 | 4.19 | 4.28 | 4.28 | qfq | 27,558,100 | 118,662,036 | 3.38% |
| 2025-03-11 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 8,795,054 | 36,117,708 | 0.73% |
| 2025-03-10 | 4.14 | 4.17 | 4.07 | 4.11 | 4.11 | qfq | 10,959,303 | 44,933,534 | -0.96% |
| 2025-03-07 | 4.22 | 4.29 | 4.12 | 4.15 | 4.15 | qfq | 14,428,594 | 60,657,941 | -1.66% |
| 2025-03-06 | 4.11 | 4.25 | 4.09 | 4.22 | 4.22 | qfq | 17,222,100 | 72,084,749 | 3.43% |
| 2025-03-05 | 4.06 | 4.10 | 3.99 | 4.08 | 4.08 | qfq | 10,492,100 | 42,368,690 | 0.00% |
| 2025-03-04 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | qfq | 10,485,702 | 42,600,990 | 0.74% |
| 2025-03-03 | 4.02 | 4.11 | 3.98 | 4.05 | 4.05 | qfq | 12,725,895 | 51,708,582 | 0.75% |
| 2025-02-28 | 4.16 | 4.18 | 4.00 | 4.02 | 4.02 | qfq | 16,704,000 | 68,131,890 | -3.60% |
| 2025-02-27 | 4.22 | 4.28 | 4.10 | 4.17 | 4.17 | qfq | 15,560,694 | 64,938,992 | -1.65% |
| 2025-02-26 | 4.25 | 4.31 | 4.20 | 4.24 | 4.24 | qfq | 15,519,506 | 65,916,688 | 0.47% |
| 2025-02-25 | 4.25 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 19,028,800 | 80,716,477 | -2.09% |
| 2025-02-24 | 4.33 | 4.43 | 4.21 | 4.31 | 4.31 | qfq | 27,033,200 | 116,262,672 | -1.37% |
| 2025-02-21 | 4.34 | 4.48 | 4.28 | 4.37 | 4.37 | qfq | 44,828,778 | 196,900,907 | 2.34% |
| 2025-02-20 | 4.33 | 4.63 | 4.26 | 4.27 | 4.27 | qfq | 34,797,800 | 152,717,532 | -0.70% |
| 2025-02-19 | 4.17 | 4.32 | 4.12 | 4.30 | 4.30 | qfq | 28,535,946 | 120,236,812 | 3.12% |
| 2025-02-18 | 4.39 | 4.41 | 4.16 | 4.17 | 4.17 | qfq | 31,206,100 | 133,626,717 | -5.44% |
| 2025-02-17 | 4.40 | 4.55 | 4.35 | 4.41 | 4.41 | qfq | 36,152,624 | 159,225,837 | -1.56% |
| 2025-02-14 | 4.40 | 4.48 | 4.19 | 4.48 | 4.48 | qfq | 39,876,300 | 171,762,243 | 1.82% |
| 2025-02-13 | 4.50 | 4.59 | 4.37 | 4.40 | 4.40 | qfq | 52,050,061 | 231,799,809 | -2.00% |
| 2025-02-12 | 4.18 | 4.56 | 4.15 | 4.49 | 4.49 | qfq | 62,808,775 | 273,990,742 | 6.90% |
| 2025-02-11 | 4.11 | 4.32 | 4.04 | 4.20 | 4.20 | qfq | 37,597,998 | 156,912,388 | 2.44% |
| 2025-02-10 | 3.95 | 4.11 | 3.94 | 4.10 | 4.10 | qfq | 22,534,615 | 90,559,707 | 3.80% |
| 2025-02-07 | 3.92 | 4.03 | 3.89 | 3.95 | 3.95 | qfq | 22,244,394 | 87,997,737 | 0.51% |
| 2025-02-06 | 3.84 | 3.96 | 3.78 | 3.93 | 3.93 | qfq | 21,910,920 | 84,839,137 | 2.34% |
| 2025-02-05 | 3.80 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 18,687,400 | 71,699,704 | 2.95% |
| 2025-01-27 | 3.75 | 3.85 | 3.73 | 3.73 | 3.73 | qfq | 14,596,900 | 55,182,203 | -1.32% |
| 2025-01-24 | 3.70 | 3.79 | 3.66 | 3.78 | 3.78 | qfq | 17,374,400 | 64,908,749 | 1.61% |
| 2025-01-23 | 3.74 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 15,688,000 | 58,807,431 | 0.81% |
| 2025-01-22 | 3.80 | 3.82 | 3.68 | 3.69 | 3.69 | qfq | 19,864,900 | 73,780,361 | -3.15% |
| 2025-01-21 | 3.89 | 3.95 | 3.71 | 3.81 | 3.81 | qfq | 35,933,664 | 136,282,052 | -2.31% |
| 2025-01-20 | 3.96 | 4.08 | 3.87 | 3.90 | 3.90 | qfq | 38,813,384 | 152,680,292 | -1.27% |
| 2025-01-17 | 4.09 | 4.30 | 3.89 | 3.95 | 3.95 | qfq | 77,544,351 | 311,109,759 | -5.50% |
| 2025-01-16 | 3.78 | 4.18 | 3.73 | 4.18 | 4.18 | qfq | 37,822,191 | 154,703,347 | 10.00% |
| 2025-01-15 | 3.63 | 3.94 | 3.63 | 3.80 | 3.80 | qfq | 55,790,800 | 212,397,569 | 6.15% |
| 2025-01-14 | 3.42 | 3.58 | 3.42 | 3.58 | 3.58 | qfq | 12,582,907 | 44,205,337 | 6.23% |
| 2025-01-13 | 3.35 | 3.42 | 3.27 | 3.37 | 3.37 | qfq | 10,983,400 | 36,926,585 | -0.88% |
| 2025-01-10 | 3.50 | 3.64 | 3.40 | 3.40 | 3.40 | qfq | 16,240,000 | 57,160,457 | -3.41% |
| 2025-01-09 | 3.47 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 10,194,100 | 35,747,074 | 1.44% |
| 2025-01-08 | 3.47 | 3.51 | 3.34 | 3.47 | 3.47 | qfq | 12,494,520 | 42,961,008 | 0.00% |
| 2025-01-07 | 3.42 | 3.48 | 3.37 | 3.47 | 3.47 | qfq | 10,745,800 | 36,805,961 | 2.36% |
| 2025-01-06 | 3.43 | 3.43 | 3.26 | 3.39 | 3.39 | qfq | 14,206,400 | 47,843,257 | -1.74% |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | 3.45 | qfq | 18,772,400 | 66,184,609 | -5.48% |
| 2025-01-02 | 3.71 | 3.78 | 3.61 | 3.65 | 3.65 | qfq | 14,936,463 | 55,330,080 | -1.62% |
| 2024-12-31 | 3.82 | 3.86 | 3.69 | 3.71 | 3.71 | qfq | 12,616,084 | 47,432,280 | -2.62% |
| 2024-12-30 | 3.85 | 3.87 | 3.72 | 3.81 | 3.81 | qfq | 11,452,201 | 43,414,051 | -1.55% |
| 2024-12-27 | 3.82 | 3.92 | 3.79 | 3.87 | 3.87 | qfq | 14,341,200 | 55,639,332 | 0.78% |
| 2024-12-26 | 3.85 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 16,236,120 | 62,668,695 | 0.00% |
| 2024-12-25 | 3.90 | 3.92 | 3.71 | 3.84 | 3.84 | qfq | 20,927,300 | 79,670,090 | -2.29% |
| 2024-12-24 | 4.00 | 4.06 | 3.85 | 3.93 | 3.93 | qfq | 22,387,475 | 87,844,531 | -1.50% |
| 2024-12-23 | 4.40 | 4.42 | 3.99 | 3.99 | 3.99 | qfq | 38,519,301 | 157,980,100 | -9.93% |
| 2024-12-20 | 4.52 | 4.59 | 4.42 | 4.43 | 4.43 | qfq | 28,159,307 | 126,215,565 | -2.64% |
| 2024-12-19 | 4.57 | 4.77 | 4.47 | 4.55 | 4.55 | qfq | 31,014,990 | 141,362,859 | -2.36% |
| 2024-12-18 | 4.51 | 4.81 | 4.41 | 4.66 | 4.66 | qfq | 43,789,487 | 203,416,814 | 3.33% |
| 2024-12-17 | 4.83 | 4.90 | 4.50 | 4.51 | 4.51 | qfq | 54,830,996 | 252,700,210 | -8.33% |
| 2024-12-16 | 4.91 | 5.04 | 4.68 | 4.92 | 4.92 | qfq | 75,914,298 | 368,855,696 | 2.50% |
| 2024-12-13 | 4.56 | 4.90 | 4.52 | 4.80 | 4.80 | qfq | 66,842,241 | 318,327,792 | 4.58% |
| 2024-12-12 | 4.65 | 4.68 | 4.51 | 4.59 | 4.59 | qfq | 22,485,401 | 103,163,133 | -0.86% |
| 2024-12-11 | 4.46 | 4.66 | 4.46 | 4.63 | 4.63 | qfq | 28,761,100 | 131,331,705 | 2.89% |
| 2024-12-10 | 4.57 | 4.62 | 4.45 | 4.50 | 4.50 | qfq | 35,570,446 | 160,537,272 | 0.22% |
| 2024-12-09 | 4.53 | 4.56 | 4.36 | 4.49 | 4.49 | qfq | 33,703,010 | 149,751,874 | -0.88% |
| 2024-12-06 | 4.36 | 4.56 | 4.33 | 4.53 | 4.53 | qfq | 46,222,800 | 206,657,687 | 4.62% |
| 2024-12-05 | 4.13 | 4.33 | 4.11 | 4.33 | 4.33 | qfq | 28,296,957 | 120,295,582 | 5.10% |
| 2024-12-04 | 4.27 | 4.27 | 4.08 | 4.12 | 4.12 | qfq | 23,068,543 | 95,830,103 | -3.29% |
| 2024-12-03 | 4.25 | 4.31 | 4.17 | 4.26 | 4.26 | qfq | 21,769,300 | 92,579,484 | 0.24% |
| 2024-12-02 | 4.17 | 4.35 | 4.17 | 4.25 | 4.25 | qfq | 26,999,643 | 115,136,456 | 2.16% |
| 2024-11-29 | 4.21 | 4.28 | 4.11 | 4.16 | 4.16 | qfq | 25,731,643 | 107,352,949 | -1.19% |
| 2024-11-28 | 4.27 | 4.42 | 4.19 | 4.21 | 4.21 | qfq | 54,343,292 | 233,349,185 | -2.32% |
| 2024-11-27 | 4.10 | 4.32 | 4.04 | 4.31 | 4.31 | qfq | 60,821,510 | 256,289,455 | 4.87% |
| 2024-11-26 | 4.04 | 4.32 | 4.02 | 4.11 | 4.11 | qfq | 41,278,009 | 172,675,186 | 1.73% |
| 2024-11-25 | 3.96 | 4.06 | 3.87 | 4.04 | 4.04 | qfq | 17,813,900 | 70,735,585 | 2.28% |
| 2024-11-22 | 4.00 | 4.14 | 3.93 | 3.95 | 3.95 | qfq | 27,033,383 | 109,409,162 | -1.25% |
| 2024-11-21 | 3.97 | 4.05 | 3.96 | 4.00 | 4.00 | qfq | 17,336,986 | 69,440,678 | 0.00% |
| 2024-11-20 | 3.85 | 4.01 | 3.84 | 4.00 | 4.00 | qfq | 20,430,201 | 80,605,614 | 3.90% |
| 2024-11-19 | 3.81 | 3.85 | 3.74 | 3.85 | 3.85 | qfq | 12,460,610 | 47,279,138 | 1.05% |
| 2024-11-18 | 3.98 | 3.98 | 3.75 | 3.81 | 3.81 | qfq | 25,021,401 | 95,799,416 | -3.30% |
| 2024-11-15 | 3.92 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 19,939,329 | 79,821,474 | 0.25% |
| 2024-11-14 | 4.09 | 4.12 | 3.91 | 3.93 | 3.93 | qfq | 19,115,510 | 76,512,284 | -4.15% |
| 2024-11-13 | 4.05 | 4.17 | 3.97 | 4.10 | 4.10 | qfq | 27,497,700 | 111,807,186 | 0.49% |
| 2024-11-12 | 4.27 | 4.28 | 4.04 | 4.08 | 4.08 | qfq | 48,262,458 | 200,777,250 | 0.25% |
| 2024-11-11 | 3.92 | 4.09 | 3.91 | 4.07 | 4.07 | qfq | 22,822,381 | 91,565,890 | 3.56% |
| 2024-11-08 | 4.02 | 4.09 | 3.91 | 3.93 | 3.93 | qfq | 22,230,600 | 88,442,356 | -1.26% |
| 2024-11-07 | 3.78 | 3.98 | 3.78 | 3.98 | 3.98 | qfq | 23,549,692 | 92,106,091 | 3.92% |
| 2024-11-06 | 3.71 | 3.88 | 3.68 | 3.83 | 3.83 | qfq | 27,032,445 | 102,532,889 | 2.96% |
| 2024-11-05 | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | qfq | 17,127,012 | 63,236,837 | 1.64% |
| 2024-11-04 | 3.66 | 3.66 | 3.57 | 3.66 | 3.66 | qfq | 13,499,052 | 48,929,714 | 0.83% |
| 2024-11-01 | 3.87 | 3.88 | 3.61 | 3.63 | 3.63 | qfq | 24,499,801 | 90,684,759 | -6.44% |
| 2024-10-31 | 3.80 | 3.96 | 3.77 | 3.88 | 3.88 | qfq | 25,042,588 | 96,824,851 | 1.84% |
| 2024-10-30 | 3.68 | 3.85 | 3.68 | 3.81 | 3.81 | qfq | 19,821,701 | 74,670,327 | 1.60% |
| 2024-10-29 | 3.98 | 3.98 | 3.72 | 3.75 | 3.75 | qfq | 24,278,457 | 93,222,721 | -3.35% |
| 2024-10-28 | 3.67 | 3.89 | 3.67 | 3.88 | 3.88 | qfq | 23,101,302 | 88,083,470 | 6.01% |
| 2024-10-25 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 16,385,200 | 59,723,921 | 1.67% |
| 2024-10-24 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 11,969,901 | 42,960,448 | -0.83% |
| 2024-10-23 | 3.66 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 15,296,544 | 55,288,992 | -0.82% |
| 2024-10-22 | 3.58 | 3.74 | 3.58 | 3.66 | 3.66 | qfq | 20,123,300 | 73,888,753 | 1.95% |
| 2024-10-21 | 3.53 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 13,494,700 | 48,254,790 | 1.41% |
| 2024-10-18 | 3.50 | 3.58 | 3.42 | 3.54 | 3.54 | qfq | 13,617,468 | 47,768,596 | 1.43% |
| 2024-10-17 | 3.58 | 3.63 | 3.48 | 3.49 | 3.49 | qfq | 8,967,900 | 31,919,459 | -1.97% |
| 2024-10-16 | 3.42 | 3.57 | 3.42 | 3.56 | 3.56 | qfq | 9,013,800 | 31,760,467 | 2.30% |
| 2024-10-15 | 3.46 | 3.58 | 3.43 | 3.48 | 3.48 | qfq | 9,336,700 | 32,819,198 | -0.29% |
| 2024-10-14 | 3.46 | 3.51 | 3.40 | 3.49 | 3.49 | qfq | 10,404,590 | 36,011,237 | 1.16% |
| 2024-10-11 | 3.61 | 3.64 | 3.40 | 3.45 | 3.45 | qfq | 11,904,135 | 41,752,548 | -4.17% |
| 2024-10-10 | 3.57 | 3.72 | 3.50 | 3.60 | 3.60 | qfq | 13,768,119 | 49,675,534 | 0.84% |
| 2024-10-09 | 3.87 | 3.96 | 3.57 | 3.57 | 3.57 | qfq | 20,679,324 | 77,098,388 | -10.08% |
| 2024-10-08 | 4.16 | 4.18 | 3.74 | 3.97 | 3.97 | qfq | 31,454,101 | 125,184,615 | 4.20% |
| 2024-09-30 | 3.70 | 3.85 | 3.54 | 3.81 | 3.81 | qfq | 28,978,421 | 107,231,485 | 8.55% |
| 2024-09-27 | 3.42 | 3.57 | 3.42 | 3.51 | 3.51 | qfq | 16,892,252 | 58,799,950 | 3.54% |
| 2024-09-26 | 3.31 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 14,543,200 | 48,626,765 | 2.42% |
| 2024-09-25 | 3.22 | 3.38 | 3.22 | 3.31 | 3.31 | qfq | 17,820,400 | 59,137,794 | 3.12% |
| 2024-09-24 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | qfq | 11,072,500 | 34,918,836 | 3.55% |
| 2024-09-23 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | qfq | 5,306,001 | 16,413,307 | 0.65% |
| 2024-09-20 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 8,358,070 | 25,886,214 | -0.32% |
| 2024-09-19 | 3.01 | 3.10 | 2.96 | 3.09 | 3.09 | qfq | 7,942,500 | 24,222,011 | 3.00% |
| 2024-09-18 | 3.03 | 3.03 | 2.93 | 3.00 | 3.00 | qfq | 7,712,000 | 22,941,849 | -0.99% |
| 2024-09-13 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | qfq | 5,196,300 | 15,773,912 | -0.98% |
| 2024-09-12 | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 7,159,019 | 22,009,621 | 0.66% |
| 2024-09-11 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | qfq | 5,466,044 | 16,693,259 | -2.25% |
| 2024-09-10 | 3.08 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 6,469,800 | 19,808,870 | 1.63% |
| 2024-09-09 | 3.04 | 3.10 | 2.99 | 3.06 | 3.06 | qfq | 6,727,600 | 20,578,375 | 0.99% |
| 2024-09-06 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 4,986,101 | 15,317,623 | -1.94% |
| 2024-09-05 | 3.04 | 3.11 | 3.02 | 3.09 | 3.09 | qfq | 6,221,801 | 19,086,403 | 1.31% |
| 2024-09-04 | 3.04 | 3.10 | 3.02 | 3.05 | 3.05 | qfq | 6,454,200 | 19,789,813 | 0.00% |
| 2024-09-03 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | qfq | 8,395,300 | 25,732,222 | -2.24% |
| 2024-09-02 | 3.11 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 9,561,200 | 29,908,216 | 0.32% |
| 2024-08-30 | 3.00 | 3.14 | 2.99 | 3.11 | 3.11 | qfq | 8,134,201 | 25,138,361 | 4.01% |
| 2024-08-29 | 2.94 | 3.01 | 2.92 | 2.99 | 2.99 | qfq | 5,335,100 | 15,856,065 | 1.36% |
| 2024-08-28 | 2.90 | 2.98 | 2.84 | 2.95 | 2.95 | qfq | 6,333,100 | 18,528,553 | 2.43% |
| 2024-08-27 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | qfq | 4,811,200 | 13,933,679 | -2.04% |
| 2024-08-26 | 2.89 | 2.97 | 2.88 | 2.94 | 2.94 | qfq | 4,557,799 | 13,362,027 | 0.34% |
| 2024-08-23 | 2.98 | 2.99 | 2.89 | 2.93 | 2.93 | qfq | 7,685,200 | 22,525,523 | -1.68% |
| 2024-08-22 | 3.07 | 3.10 | 2.96 | 2.98 | 2.98 | qfq | 6,034,000 | 18,161,313 | -2.61% |
| 2024-08-21 | 3.08 | 3.14 | 3.05 | 3.06 | 3.06 | qfq | 6,241,100 | 19,283,748 | -1.29% |
| 2024-08-20 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 6,182,419 | 19,178,255 | -0.96% |
| 2024-08-19 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | qfq | 7,783,700 | 24,190,509 | 1.95% |
| 2024-08-16 | 3.11 | 3.12 | 3.07 | 3.07 | 3.07 | qfq | 5,010,699 | 15,480,096 | -0.97% |
| 2024-08-15 | 3.05 | 3.12 | 3.01 | 3.10 | 3.10 | qfq | 6,229,600 | 19,179,003 | 1.64% |
| 2024-08-14 | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | qfq | 5,302,639 | 16,161,730 | 0.33% |
| 2024-08-13 | 3.02 | 3.04 | 2.97 | 3.04 | 3.04 | qfq | 5,257,500 | 15,799,840 | 0.66% |
| 2024-08-12 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 4,370,400 | 13,216,020 | -0.66% |
| 2024-08-09 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 4,801,019 | 14,736,061 | -1.94% |
| 2024-08-08 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | qfq | 5,888,100 | 18,162,400 | 0.65% |
| 2024-08-07 | 3.12 | 3.15 | 3.08 | 3.08 | 3.08 | qfq | 5,432,453 | 16,882,573 | -0.32% |
| 2024-08-06 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | qfq | 7,067,200 | 21,649,658 | 2.66% |
| 2024-08-05 | 3.03 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 6,861,801 | 20,948,979 | -0.66% |
| 2024-08-02 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | qfq | 6,524,700 | 19,894,612 | -0.98% |
| 2024-08-01 | 3.04 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 8,754,100 | 26,744,146 | 0.66% |
| 2024-07-31 | 2.97 | 3.05 | 2.95 | 3.04 | 3.04 | qfq | 8,190,800 | 24,739,916 | 2.70% |
| 2024-07-30 | 2.91 | 2.98 | 2.89 | 2.96 | 2.96 | qfq | 5,936,646 | 17,455,301 | 1.72% |
| 2024-07-29 | 2.93 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 6,144,100 | 17,762,186 | 0.00% |
| 2024-07-26 | 2.79 | 2.92 | 2.79 | 2.91 | 2.91 | qfq | 6,369,900 | 18,343,782 | 3.56% |
| 2024-07-25 | 2.78 | 2.85 | 2.75 | 2.81 | 2.81 | qfq | 6,194,316 | 17,379,418 | 1.08% |
| 2024-07-24 | 2.85 | 2.87 | 2.78 | 2.78 | 2.78 | qfq | 5,850,600 | 16,456,184 | -2.46% |
| 2024-07-23 | 2.91 | 2.95 | 2.84 | 2.85 | 2.85 | qfq | 6,045,900 | 17,529,305 | -1.72% |
| 2024-07-22 | 2.87 | 2.91 | 2.83 | 2.90 | 2.90 | qfq | 5,491,766 | 15,809,689 | 1.40% |
| 2024-07-19 | 2.87 | 2.92 | 2.84 | 2.86 | 2.86 | qfq | 4,862,200 | 13,966,012 | 0.00% |
| 2024-07-18 | 2.86 | 2.87 | 2.78 | 2.86 | 2.86 | qfq | 7,149,300 | 20,192,220 | -0.35% |
| 2024-07-17 | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | qfq | 6,321,925 | 18,292,697 | -1.37% |
| 2024-07-16 | 2.96 | 2.97 | 2.89 | 2.91 | 2.91 | qfq | 7,410,000 | 21,626,760 | -2.02% |
| 2024-07-15 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | qfq | 5,635,900 | 16,703,344 | -1.33% |
| 2024-07-12 | 3.02 | 3.10 | 2.99 | 3.01 | 3.01 | qfq | 7,679,900 | 23,373,335 | -0.33% |
| 2024-07-11 | 3.02 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 5,478,600 | 16,451,178 | 2.03% |
| 2024-07-10 | 2.92 | 3.01 | 2.87 | 2.96 | 2.96 | qfq | 9,686,880 | 28,675,005 | 1.72% |
| 2024-07-09 | 2.96 | 2.97 | 2.83 | 2.91 | 2.91 | qfq | 13,027,134 | 37,805,521 | -2.02% |
| 2024-07-08 | 3.09 | 3.11 | 2.96 | 2.97 | 2.97 | qfq | 8,642,500 | 25,960,406 | -3.88% |
| 2024-07-05 | 3.05 | 3.13 | 3.00 | 3.09 | 3.09 | qfq | 6,849,920 | 21,078,796 | 1.31% |
| 2024-07-04 | 3.18 | 3.20 | 3.03 | 3.05 | 3.05 | qfq | 6,625,800 | 20,451,519 | -4.39% |
| 2024-07-03 | 3.20 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 4,583,900 | 14,668,778 | -0.31% |
| 2024-07-02 | 3.12 | 3.23 | 3.12 | 3.20 | 3.20 | qfq | 5,948,806 | 19,001,129 | 2.89% |
| 2024-07-01 | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 5,034,200 | 15,529,845 | 0.65% |
| 2024-06-28 | 3.13 | 3.21 | 3.08 | 3.09 | 3.09 | qfq | 7,153,300 | 22,522,222 | -1.90% |
| 2024-06-27 | 3.20 | 3.26 | 3.15 | 3.15 | 3.15 | qfq | 6,440,600 | 20,598,717 | -1.25% |
| 2024-06-26 | 3.05 | 3.20 | 3.02 | 3.19 | 3.19 | qfq | 6,192,310 | 19,352,219 | 4.59% |
| 2024-06-25 | 3.02 | 3.08 | 3.00 | 3.05 | 3.05 | qfq | 5,448,300 | 16,566,678 | 0.99% |
| 2024-06-24 | 3.15 | 3.17 | 3.01 | 3.02 | 3.02 | qfq | 6,960,300 | 21,278,096 | -4.13% |
| 2024-06-21 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | qfq | 4,164,300 | 13,125,756 | -0.94% |
| 2024-06-20 | 3.27 | 3.29 | 3.17 | 3.18 | 3.15 | qfq | 5,317,978 | 17,111,261 | -2.75% |
| 2024-06-19 | 3.28 | 3.32 | 3.25 | 3.27 | 3.24 | qfq | 4,715,000 | 15,480,402 | 0.00% |
| 2024-06-18 | 3.23 | 3.28 | 3.23 | 3.27 | 3.24 | qfq | 3,727,166 | 12,152,348 | 0.62% |
| 2024-06-17 | 3.29 | 3.36 | 3.23 | 3.25 | 3.22 | qfq | 6,259,500 | 20,445,160 | -2.40% |
| 2024-06-14 | 3.35 | 3.36 | 3.30 | 3.33 | 3.30 | qfq | 6,120,336 | 20,350,091 | 0.00% |
| 2024-06-13 | 3.42 | 3.43 | 3.31 | 3.33 | 3.30 | qfq | 7,725,005 | 25,881,230 | -2.92% |
| 2024-06-12 | 3.29 | 3.44 | 3.28 | 3.43 | 3.40 | qfq | 7,052,100 | 23,882,579 | 3.94% |
| 2024-06-11 | 3.25 | 3.32 | 3.18 | 3.30 | 3.27 | qfq | 7,184,200 | 23,395,080 | 0.92% |
| 2024-06-07 | 3.25 | 3.29 | 3.16 | 3.27 | 3.24 | qfq | 8,971,106 | 29,044,570 | 3.81% |
| 2024-06-06 | 3.35 | 3.39 | 3.10 | 3.15 | 3.12 | qfq | 14,864,401 | 47,457,289 | -5.69% |
| 2024-06-05 | 3.42 | 3.42 | 3.33 | 3.34 | 3.31 | qfq | 6,742,380 | 22,816,872 | -2.05% |
| 2024-06-04 | 3.49 | 3.50 | 3.38 | 3.41 | 3.38 | qfq | 8,027,800 | 27,492,341 | -2.57% |
| 2024-06-03 | 3.60 | 3.60 | 3.46 | 3.50 | 3.47 | qfq | 7,328,566 | 25,813,578 | -2.23% |
| 2024-05-31 | 3.54 | 3.61 | 3.54 | 3.58 | 3.55 | qfq | 4,711,266 | 16,848,970 | 0.85% |
| 2024-05-30 | 3.54 | 3.61 | 3.51 | 3.55 | 3.52 | qfq | 5,168,401 | 18,399,250 | -0.28% |
| 2024-05-29 | 3.55 | 3.62 | 3.55 | 3.56 | 3.53 | qfq | 5,178,880 | 18,559,692 | 0.00% |
| 2024-05-28 | 3.62 | 3.66 | 3.55 | 3.56 | 3.53 | qfq | 6,630,680 | 23,779,020 | -2.73% |
| 2024-05-27 | 3.66 | 3.69 | 3.59 | 3.66 | 3.63 | qfq | 6,066,466 | 22,035,092 | 0.00% |
| 2024-05-24 | 3.70 | 3.74 | 3.66 | 3.66 | 3.63 | qfq | 5,236,200 | 19,313,535 | -1.08% |
| 2024-05-23 | 3.83 | 3.83 | 3.69 | 3.70 | 3.67 | qfq | 7,691,400 | 28,759,177 | -3.65% |
| 2024-05-22 | 3.81 | 3.86 | 3.78 | 3.84 | 3.80 | qfq | 5,711,885 | 21,916,240 | 1.05% |
| 2024-05-21 | 3.84 | 3.87 | 3.78 | 3.80 | 3.77 | qfq | 6,538,100 | 24,930,697 | -1.30% |
| 2024-05-20 | 3.88 | 3.92 | 3.82 | 3.85 | 3.81 | qfq | 7,346,500 | 28,393,910 | -1.53% |
| 2024-05-17 | 3.90 | 3.94 | 3.84 | 3.91 | 3.87 | qfq | 6,600,007 | 25,615,484 | 0.00% |
| 2024-05-16 | 3.86 | 3.94 | 3.86 | 3.91 | 3.87 | qfq | 5,653,000 | 22,082,050 | 1.56% |
| 2024-05-15 | 3.88 | 3.94 | 3.84 | 3.85 | 3.81 | qfq | 4,134,106 | 16,038,225 | -1.28% |
| 2024-05-14 | 3.83 | 3.93 | 3.81 | 3.90 | 3.86 | qfq | 6,168,503 | 23,934,505 | 2.36% |
| 2024-05-13 | 3.89 | 3.89 | 3.78 | 3.81 | 3.78 | qfq | 7,162,000 | 27,413,546 | -2.06% |
| 2024-05-10 | 3.99 | 4.00 | 3.88 | 3.89 | 3.85 | qfq | 9,110,106 | 35,675,258 | -1.52% |
| 2024-05-09 | 3.92 | 3.97 | 3.92 | 3.95 | 3.91 | qfq | 6,665,278 | 26,352,198 | 0.77% |
| 2024-05-08 | 3.96 | 3.99 | 3.90 | 3.92 | 3.88 | qfq | 7,143,200 | 28,113,531 | -1.26% |
| 2024-05-07 | 3.97 | 4.04 | 3.94 | 3.97 | 3.93 | qfq | 8,107,110 | 32,266,128 | 0.00% |
| 2024-05-06 | 4.01 | 4.05 | 3.93 | 3.97 | 3.93 | qfq | 10,260,788 | 40,831,020 | 0.25% |
| 2024-04-30 | 3.98 | 4.00 | 3.91 | 3.96 | 3.92 | qfq | 8,560,600 | 33,862,279 | 0.00% |
| 2024-04-29 | 3.81 | 3.97 | 3.79 | 3.96 | 3.92 | qfq | 10,129,613 | 39,620,689 | 3.66% |
| 2024-04-26 | 3.69 | 3.84 | 3.67 | 3.82 | 3.79 | qfq | 10,590,668 | 39,996,183 | 3.80% |
| 2024-04-25 | 3.68 | 3.74 | 3.64 | 3.68 | 3.65 | qfq | 9,436,101 | 34,850,338 | -0.81% |
| 2024-04-24 | 3.75 | 3.77 | 3.65 | 3.71 | 3.68 | qfq | 12,348,138 | 45,881,186 | -1.59% |
| 2024-04-23 | 3.78 | 3.82 | 3.74 | 3.77 | 3.74 | qfq | 7,730,101 | 29,227,788 | 0.80% |
| 2024-04-22 | 3.80 | 3.82 | 3.66 | 3.74 | 3.71 | qfq | 7,942,300 | 29,778,054 | -0.53% |
| 2024-04-19 | 3.81 | 3.84 | 3.74 | 3.76 | 3.73 | qfq | 8,031,000 | 30,350,347 | -1.31% |
| 2024-04-18 | 3.86 | 3.90 | 3.77 | 3.81 | 3.78 | qfq | 9,788,000 | 37,551,986 | -0.78% |
| 2024-04-17 | 3.59 | 3.85 | 3.56 | 3.84 | 3.80 | qfq | 14,705,913 | 55,333,179 | 9.09% |
| 2024-04-16 | 3.87 | 3.88 | 3.52 | 3.52 | 3.49 | qfq | 17,516,907 | 63,380,948 | -9.74% |
| 2024-04-15 | 4.08 | 4.11 | 3.84 | 3.90 | 3.86 | qfq | 11,648,783 | 46,010,207 | -4.41% |
| 2024-04-12 | 4.14 | 4.19 | 4.06 | 4.08 | 4.04 | qfq | 8,461,802 | 34,772,426 | -2.16% |
| 2024-04-11 | 4.03 | 4.23 | 4.03 | 4.17 | 4.13 | qfq | 9,760,400 | 40,564,975 | 2.46% |
| 2024-04-10 | 4.18 | 4.19 | 4.04 | 4.07 | 4.03 | qfq | 10,192,500 | 41,726,534 | -2.86% |
| 2024-04-09 | 4.14 | 4.21 | 4.12 | 4.19 | 4.15 | qfq | 7,892,806 | 32,882,640 | 1.70% |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | 4.08 | qfq | 12,547,994 | 52,170,754 | -1.67% |
| 2024-04-03 | 4.32 | 4.37 | 4.17 | 4.19 | 4.15 | qfq | 13,659,067 | 58,107,771 | -0.95% |
| 2024-04-02 | 4.29 | 4.31 | 4.21 | 4.23 | 4.19 | qfq | 8,206,635 | 34,885,907 | -1.63% |
| 2024-04-01 | 4.22 | 4.31 | 4.21 | 4.30 | 4.26 | qfq | 8,498,001 | 36,180,362 | 1.90% |
| 2024-03-29 | 4.25 | 4.26 | 4.16 | 4.22 | 4.18 | qfq | 8,048,871 | 33,768,605 | -0.47% |
| 2024-03-28 | 4.16 | 4.28 | 4.10 | 4.24 | 4.20 | qfq | 12,386,306 | 52,067,522 | 1.68% |
| 2024-03-27 | 4.26 | 4.36 | 4.17 | 4.17 | 4.13 | qfq | 11,794,600 | 50,018,358 | -2.34% |
| 2024-03-26 | 4.41 | 4.43 | 4.21 | 4.27 | 4.23 | qfq | 13,898,156 | 59,859,675 | -2.51% |
| 2024-03-25 | 4.53 | 4.56 | 4.38 | 4.38 | 4.34 | qfq | 23,274,200 | 103,749,464 | -3.52% |
| 2024-03-22 | 4.42 | 4.61 | 4.36 | 4.54 | 4.50 | qfq | 27,546,217 | 123,745,319 | 2.48% |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.43 | 4.39 | qfq | 18,662,189 | 82,675,875 | 1.37% |
| 2024-03-20 | 4.20 | 4.41 | 4.17 | 4.37 | 4.33 | qfq | 20,670,579 | 89,209,643 | 4.55% |
| 2024-03-19 | 4.12 | 4.22 | 4.10 | 4.18 | 4.14 | qfq | 14,337,100 | 59,852,375 | 1.46% |
| 2024-03-18 | 4.02 | 4.12 | 3.99 | 4.12 | 4.08 | qfq | 10,812,801 | 43,880,353 | 2.49% |
| 2024-03-15 | 4.00 | 4.02 | 3.94 | 4.02 | 3.98 | qfq | 7,612,400 | 30,361,026 | 1.01% |
| 2024-03-14 | 4.03 | 4.06 | 3.92 | 3.98 | 3.94 | qfq | 8,081,463 | 32,265,414 | -1.49% |
| 2024-03-13 | 3.93 | 4.07 | 3.92 | 4.04 | 4.00 | qfq | 11,873,601 | 47,528,803 | 2.80% |
| 2024-03-12 | 3.91 | 3.94 | 3.87 | 3.93 | 3.89 | qfq | 8,154,600 | 31,847,173 | 1.81% |
| 2024-03-11 | 3.84 | 3.87 | 3.79 | 3.86 | 3.82 | qfq | 6,446,400 | 24,738,585 | 1.31% |
| 2024-03-08 | 3.81 | 3.84 | 3.74 | 3.81 | 3.78 | qfq | 6,131,600 | 23,314,971 | 0.53% |
| 2024-03-07 | 3.87 | 3.90 | 3.79 | 3.79 | 3.76 | qfq | 9,694,901 | 37,202,662 | -2.07% |
| 2024-03-06 | 3.88 | 3.95 | 3.84 | 3.87 | 3.83 | qfq | 8,751,201 | 34,010,735 | -0.77% |
| 2024-03-05 | 3.99 | 4.01 | 3.88 | 3.90 | 3.86 | qfq | 12,158,501 | 47,996,379 | -2.50% |
| 2024-03-04 | 4.00 | 4.01 | 3.88 | 4.00 | 3.96 | qfq | 12,439,268 | 49,304,993 | 0.25% |
| 2024-03-01 | 3.98 | 4.05 | 3.91 | 3.99 | 3.95 | qfq | 12,426,879 | 49,283,887 | 0.25% |
| 2024-02-29 | 3.71 | 3.98 | 3.70 | 3.98 | 3.94 | qfq | 19,413,272 | 75,234,761 | 5.29% |
| 2024-02-28 | 4.06 | 4.17 | 3.75 | 3.78 | 3.75 | qfq | 24,015,901 | 95,640,881 | -6.67% |
| 2024-02-27 | 3.88 | 4.05 | 3.85 | 4.05 | 4.01 | qfq | 13,268,700 | 52,815,978 | 3.58% |
| 2024-02-26 | 3.93 | 3.99 | 3.80 | 3.91 | 3.87 | qfq | 21,601,740 | 84,194,860 | 2.09% |
| 2024-02-23 | 3.71 | 3.84 | 3.68 | 3.83 | 3.80 | qfq | 19,330,744 | 72,846,327 | 3.79% |
| 2024-02-22 | 3.54 | 3.69 | 3.54 | 3.69 | 3.66 | qfq | 15,901,272 | 57,770,172 | 4.24% |
| 2024-02-21 | 3.41 | 3.67 | 3.39 | 3.54 | 3.51 | qfq | 21,356,652 | 76,015,999 | 2.31% |
| 2024-02-20 | 3.41 | 3.50 | 3.34 | 3.46 | 3.43 | qfq | 16,164,342 | 55,543,726 | 0.87% |
| 2024-02-19 | 3.24 | 3.44 | 3.24 | 3.43 | 3.40 | qfq | 27,893,032 | 93,328,237 | 6.52% |
| 2024-02-08 | 3.00 | 3.23 | 2.76 | 3.22 | 3.19 | qfq | 33,020,536 | 98,791,713 | 8.05% |
| 2024-02-07 | 3.21 | 3.25 | 2.90 | 2.98 | 2.95 | qfq | 34,148,782 | 103,624,304 | -7.45% |
| 2024-02-06 | 3.18 | 3.37 | 3.00 | 3.22 | 3.19 | qfq | 30,882,680 | 95,970,766 | -3.30% |
| 2024-02-05 | 3.70 | 3.70 | 3.33 | 3.33 | 3.30 | qfq | 21,107,700 | 71,352,039 | -10.00% |
| 2024-02-02 | 3.88 | 4.02 | 3.53 | 3.70 | 3.67 | qfq | 16,741,119 | 63,754,117 | -5.61% |
| 2024-02-01 | 4.00 | 4.08 | 3.82 | 3.92 | 3.88 | qfq | 13,949,200 | 54,582,537 | -2.73% |
| 2024-01-31 | 4.17 | 4.22 | 4.00 | 4.03 | 3.99 | qfq | 12,036,200 | 49,538,446 | -3.13% |
| 2024-01-30 | 4.27 | 4.34 | 4.14 | 4.16 | 4.12 | qfq | 9,417,866 | 39,835,165 | -3.93% |
| 2024-01-29 | 4.49 | 4.49 | 4.30 | 4.33 | 4.29 | qfq | 8,328,700 | 36,459,063 | -3.56% |
| 2024-01-26 | 4.42 | 4.56 | 4.39 | 4.49 | 4.45 | qfq | 11,408,200 | 51,120,332 | 1.58% |
| 2024-01-25 | 4.20 | 4.42 | 4.16 | 4.42 | 4.38 | qfq | 13,279,100 | 57,281,380 | 5.49% |
| 2024-01-24 | 4.06 | 4.19 | 4.01 | 4.19 | 4.15 | qfq | 14,873,450 | 61,227,313 | 3.71% |
| 2024-01-23 | 3.95 | 4.05 | 3.94 | 4.04 | 4.00 | qfq | 12,940,480 | 51,706,830 | 1.00% |
| 2024-01-22 | 4.27 | 4.34 | 3.94 | 4.00 | 3.96 | qfq | 13,851,485 | 57,273,019 | -7.19% |
| 2024-01-19 | 4.30 | 4.39 | 4.29 | 4.31 | 4.27 | qfq | 10,683,862 | 46,303,584 | 0.94% |
| 2024-01-18 | 4.31 | 4.33 | 4.15 | 4.27 | 4.23 | qfq | 10,653,144 | 44,984,184 | -0.93% |
| 2024-01-17 | 4.41 | 4.45 | 4.31 | 4.31 | 4.27 | qfq | 5,615,700 | 24,637,080 | -2.27% |
| 2024-01-16 | 4.48 | 4.48 | 4.34 | 4.41 | 4.37 | qfq | 7,179,000 | 31,610,072 | -1.12% |
| 2024-01-15 | 4.45 | 4.54 | 4.43 | 4.46 | 4.42 | qfq | 7,018,201 | 31,477,819 | 0.00% |
| 2024-01-12 | 4.54 | 4.60 | 4.46 | 4.46 | 4.42 | qfq | 7,396,800 | 33,423,934 | -1.98% |
| 2024-01-11 | 4.48 | 4.56 | 4.45 | 4.55 | 4.51 | qfq | 6,953,401 | 31,357,416 | 1.56% |
| 2024-01-10 | 4.53 | 4.54 | 4.45 | 4.48 | 4.44 | qfq | 6,055,261 | 27,186,736 | -1.54% |
| 2024-01-09 | 4.53 | 4.61 | 4.50 | 4.55 | 4.51 | qfq | 6,888,876 | 31,349,529 | 0.66% |
| 2024-01-08 | 4.59 | 4.60 | 4.51 | 4.52 | 4.48 | qfq | 7,674,203 | 35,019,995 | -1.74% |
| 2024-01-05 | 4.63 | 4.68 | 4.56 | 4.60 | 4.56 | qfq | 10,040,019 | 46,506,584 | -1.08% |
| 2024-01-04 | 4.64 | 4.68 | 4.59 | 4.65 | 4.61 | qfq | 8,274,000 | 38,456,579 | 0.00% |
| 2024-01-03 | 4.57 | 4.67 | 4.54 | 4.65 | 4.61 | qfq | 9,878,726 | 45,712,615 | 1.31% |
| 2024-01-02 | 4.61 | 4.66 | 4.56 | 4.59 | 4.55 | qfq | 9,832,326 | 45,194,281 | 0.22% |
| 2023-12-29 | 4.47 | 4.70 | 4.45 | 4.58 | 4.54 | qfq | 12,292,742 | 56,500,587 | 2.46% |
| 2023-12-28 | 4.43 | 4.50 | 4.35 | 4.47 | 4.43 | qfq | 9,467,600 | 42,148,404 | 0.90% |
| 2023-12-27 | 4.49 | 4.53 | 4.43 | 4.43 | 4.39 | qfq | 11,188,367 | 49,922,413 | -1.34% |
| 2023-12-26 | 4.58 | 4.62 | 4.43 | 4.49 | 4.45 | qfq | 11,127,300 | 50,255,919 | -1.97% |
| 2023-12-25 | 4.65 | 4.80 | 4.54 | 4.58 | 4.54 | qfq | 13,397,150 | 61,781,401 | -2.35% |
| 2023-12-22 | 4.99 | 5.04 | 4.66 | 4.69 | 4.65 | qfq | 27,331,990 | 131,165,101 | -6.39% |
| 2023-12-21 | 4.96 | 5.05 | 4.93 | 5.01 | 4.96 | qfq | 12,100,721 | 60,429,843 | -0.20% |
| 2023-12-20 | 5.13 | 5.17 | 5.00 | 5.02 | 4.97 | qfq | 18,754,362 | 94,837,715 | -2.33% |
| 2023-12-19 | 5.16 | 5.25 | 5.08 | 5.14 | 5.09 | qfq | 18,958,445 | 97,629,088 | -0.19% |
| 2023-12-18 | 5.24 | 5.29 | 5.11 | 5.15 | 5.10 | qfq | 25,650,225 | 132,669,898 | -1.90% |
| 2023-12-15 | 5.16 | 5.37 | 5.16 | 5.25 | 5.20 | qfq | 40,846,512 | 215,482,517 | 1.16% |
| 2023-12-14 | 5.12 | 5.31 | 5.12 | 5.19 | 5.14 | qfq | 34,806,591 | 181,690,175 | -0.19% |
| 2023-12-13 | 5.33 | 5.50 | 5.18 | 5.20 | 5.15 | qfq | 49,668,461 | 262,620,356 | 0.39% |
| 2023-12-12 | 5.10 | 5.35 | 5.08 | 5.18 | 5.13 | qfq | 33,101,167 | 172,337,825 | 1.37% |
| 2023-12-11 | 4.92 | 5.20 | 4.89 | 5.11 | 5.06 | qfq | 23,915,810 | 120,832,229 | 3.44% |
| 2023-12-08 | 5.03 | 5.05 | 4.91 | 4.94 | 4.89 | qfq | 12,524,600 | 62,203,511 | -2.56% |
| 2023-12-07 | 5.02 | 5.09 | 4.97 | 5.07 | 5.02 | qfq | 15,525,200 | 78,404,602 | 1.40% |
| 2023-12-06 | 4.87 | 5.04 | 4.81 | 5.00 | 4.95 | qfq | 14,079,100 | 69,809,524 | 1.63% |
| 2023-12-05 | 5.02 | 5.02 | 4.90 | 4.92 | 4.88 | qfq | 9,572,135 | 47,407,075 | -1.60% |
| 2023-12-04 | 4.96 | 5.03 | 4.96 | 5.00 | 4.95 | qfq | 10,801,801 | 53,942,731 | 0.81% |
| 2023-12-01 | 4.78 | 4.98 | 4.78 | 4.96 | 4.91 | qfq | 15,514,900 | 76,145,069 | 3.55% |
| 2023-11-30 | 4.79 | 4.85 | 4.76 | 4.79 | 4.75 | qfq | 8,241,301 | 39,625,379 | -0.62% |
| 2023-11-29 | 4.88 | 4.90 | 4.80 | 4.82 | 4.78 | qfq | 9,965,899 | 48,280,866 | -1.23% |
| 2023-11-28 | 4.88 | 4.91 | 4.83 | 4.88 | 4.84 | qfq | 9,530,599 | 46,435,336 | 0.21% |
| 2023-11-27 | 4.93 | 4.97 | 4.86 | 4.87 | 4.83 | qfq | 13,314,000 | 65,150,548 | -1.42% |
| 2023-11-24 | 5.01 | 5.09 | 4.93 | 4.94 | 4.89 | qfq | 13,184,000 | 65,736,810 | -1.79% |
| 2023-11-23 | 5.04 | 5.06 | 4.91 | 5.03 | 4.98 | qfq | 20,438,000 | 101,996,843 | -0.59% |
| 2023-11-22 | 5.05 | 5.16 | 5.03 | 5.06 | 5.01 | qfq | 39,367,900 | 200,230,556 | -1.17% |
| 2023-11-21 | 4.99 | 5.33 | 4.98 | 5.12 | 5.07 | qfq | 57,945,273 | 298,926,900 | 2.81% |
| 2023-11-20 | 4.88 | 5.01 | 4.84 | 4.98 | 4.93 | qfq | 17,790,100 | 87,847,536 | 2.05% |
| 2023-11-17 | 4.83 | 4.90 | 4.80 | 4.88 | 4.84 | qfq | 9,919,302 | 48,244,588 | 1.04% |
| 2023-11-16 | 4.75 | 4.87 | 4.68 | 4.83 | 4.79 | qfq | 14,236,699 | 68,555,366 | 1.90% |
| 2023-11-15 | 4.80 | 4.81 | 4.74 | 4.74 | 4.70 | qfq | 6,756,301 | 32,211,656 | -0.63% |
| 2023-11-14 | 4.73 | 4.80 | 4.72 | 4.77 | 4.73 | qfq | 9,171,353 | 43,702,623 | 0.63% |
| 2023-11-13 | 4.67 | 4.79 | 4.67 | 4.74 | 4.70 | qfq | 7,717,561 | 36,634,612 | 1.28% |
| 2023-11-10 | 4.74 | 4.76 | 4.64 | 4.68 | 4.64 | qfq | 8,643,000 | 40,483,798 | -1.27% |
| 2023-11-09 | 4.82 | 4.85 | 4.72 | 4.74 | 4.70 | qfq | 9,924,522 | 47,227,812 | -1.86% |
| 2023-11-08 | 4.74 | 4.84 | 4.71 | 4.83 | 4.79 | qfq | 14,190,704 | 68,218,226 | 1.90% |
| 2023-11-07 | 4.76 | 4.78 | 4.71 | 4.74 | 4.70 | qfq | 12,838,400 | 60,942,420 | -0.42% |
| 2023-11-06 | 4.64 | 4.76 | 4.64 | 4.76 | 4.72 | qfq | 14,516,242 | 68,546,464 | 3.25% |
| 2023-11-03 | 4.61 | 4.66 | 4.55 | 4.61 | 4.57 | qfq | 9,771,733 | 45,010,288 | 0.00% |
| 2023-11-02 | 4.52 | 4.65 | 4.52 | 4.61 | 4.57 | qfq | 13,166,200 | 60,707,377 | 1.77% |
| 2023-11-01 | 4.51 | 4.59 | 4.50 | 4.53 | 4.49 | qfq | 7,683,600 | 34,959,318 | 0.44% |
| 2023-10-31 | 4.60 | 4.62 | 4.48 | 4.51 | 4.47 | qfq | 12,706,191 | 57,649,696 | -2.80% |
| 2023-10-30 | 4.50 | 4.64 | 4.48 | 4.64 | 4.60 | qfq | 10,478,878 | 47,994,384 | 2.65% |
| 2023-10-27 | 4.39 | 4.54 | 4.36 | 4.52 | 4.48 | qfq | 13,429,153 | 60,096,997 | 2.49% |
| 2023-10-26 | 4.39 | 4.45 | 4.34 | 4.41 | 4.37 | qfq | 11,717,641 | 51,340,570 | -1.12% |
| 2023-10-25 | 4.37 | 4.54 | 4.35 | 4.46 | 4.42 | qfq | 18,409,050 | 81,969,353 | 2.06% |
| 2023-10-24 | 4.20 | 4.61 | 4.19 | 4.37 | 4.33 | qfq | 17,599,595 | 76,975,435 | 4.05% |
| 2023-10-23 | 4.32 | 4.34 | 4.17 | 4.20 | 4.16 | qfq | 8,005,568 | 33,902,572 | -2.78% |
| 2023-10-20 | 4.34 | 4.37 | 4.31 | 4.32 | 4.28 | qfq | 7,142,663 | 30,990,808 | -0.69% |
| 2023-10-19 | 4.34 | 4.42 | 4.33 | 4.35 | 4.31 | qfq | 7,001,869 | 30,670,760 | -0.23% |
| 2023-10-18 | 4.43 | 4.44 | 4.35 | 4.36 | 4.32 | qfq | 10,045,809 | 43,969,774 | -1.80% |
| 2023-10-17 | 4.50 | 4.51 | 4.39 | 4.44 | 4.40 | qfq | 9,719,400 | 43,089,305 | -1.11% |
| 2023-10-16 | 4.56 | 4.58 | 4.45 | 4.49 | 4.45 | qfq | 9,844,200 | 44,331,712 | -1.54% |
| 2023-10-13 | 4.62 | 4.62 | 4.55 | 4.56 | 4.52 | qfq | 6,324,000 | 28,957,267 | -1.51% |
| 2023-10-12 | 4.63 | 4.67 | 4.59 | 4.63 | 4.59 | qfq | 5,613,400 | 25,951,155 | 0.22% |
| 2023-10-11 | 4.62 | 4.69 | 4.57 | 4.62 | 4.58 | qfq | 9,784,801 | 45,409,840 | 0.43% |
| 2023-10-10 | 4.59 | 4.64 | 4.58 | 4.60 | 4.56 | qfq | 6,611,310 | 30,433,612 | 0.22% |
| 2023-10-09 | 4.74 | 4.74 | 4.50 | 4.59 | 4.55 | qfq | 14,995,569 | 68,742,788 | -3.16% |
| 2023-09-28 | 4.73 | 4.78 | 4.72 | 4.74 | 4.70 | qfq | 8,250,100 | 39,158,931 | 0.85% |
| 2023-09-27 | 4.69 | 4.75 | 4.67 | 4.70 | 4.66 | qfq | 8,264,355 | 38,954,132 | 0.21% |
| 2023-09-26 | 4.78 | 4.79 | 4.68 | 4.69 | 4.65 | qfq | 11,430,376 | 53,941,459 | -1.47% |
| 2023-09-25 | 4.95 | 4.96 | 4.69 | 4.76 | 4.72 | qfq | 20,343,989 | 97,223,531 | -4.03% |
| 2023-09-22 | 4.86 | 4.96 | 4.86 | 4.96 | 4.91 | qfq | 9,243,027 | 45,518,702 | 1.22% |
| 2023-09-21 | 4.91 | 4.93 | 4.85 | 4.90 | 4.86 | qfq | 7,869,402 | 38,502,995 | 0.41% |
| 2023-09-20 | 5.00 | 5.03 | 4.88 | 4.88 | 4.84 | qfq | 13,872,853 | 68,473,180 | -2.98% |
| 2023-09-19 | 5.08 | 5.12 | 5.01 | 5.03 | 4.98 | qfq | 8,983,800 | 45,481,934 | -1.57% |
| 2023-09-18 | 5.01 | 5.12 | 4.96 | 5.11 | 5.06 | qfq | 10,486,641 | 53,155,274 | 1.39% |
| 2023-09-15 | 4.98 | 5.04 | 4.95 | 5.04 | 4.99 | qfq | 8,867,839 | 44,273,451 | 1.41% |
| 2023-09-14 | 5.01 | 5.02 | 4.93 | 4.97 | 4.92 | qfq | 10,643,592 | 52,913,132 | -1.19% |
| 2023-09-13 | 5.03 | 5.07 | 5.00 | 5.03 | 4.98 | qfq | 11,027,208 | 55,508,115 | -0.40% |
| 2023-09-12 | 5.11 | 5.13 | 5.04 | 5.05 | 5.00 | qfq | 13,888,323 | 70,340,813 | -1.56% |
| 2023-09-11 | 5.08 | 5.16 | 5.07 | 5.13 | 5.08 | qfq | 18,937,099 | 96,737,813 | 1.18% |
| 2023-09-08 | 5.30 | 5.30 | 5.04 | 5.07 | 5.02 | qfq | 32,966,832 | 168,477,225 | -5.23% |
| 2023-09-07 | 5.26 | 5.44 | 5.25 | 5.35 | 5.30 | qfq | 29,881,906 | 159,491,343 | 1.71% |
| 2023-09-06 | 5.33 | 5.35 | 5.25 | 5.26 | 5.21 | qfq | 18,078,165 | 95,596,827 | -0.75% |
| 2023-09-05 | 5.39 | 5.39 | 5.25 | 5.30 | 5.25 | qfq | 25,517,829 | 135,316,435 | -1.85% |
| 2023-09-04 | 5.40 | 5.50 | 5.36 | 5.40 | 5.35 | qfq | 38,733,580 | 209,630,319 | -0.74% |
| 2023-09-01 | 5.23 | 5.64 | 5.17 | 5.44 | 5.39 | qfq | 48,407,995 | 260,518,474 | 4.41% |
| 2023-08-31 | 5.25 | 5.26 | 5.18 | 5.21 | 5.16 | qfq | 14,461,148 | 75,417,342 | -1.33% |
| 2023-08-30 | 5.24 | 5.30 | 5.18 | 5.28 | 5.23 | qfq | 21,030,930 | 110,302,373 | 0.76% |
| 2023-08-29 | 5.08 | 5.25 | 5.07 | 5.24 | 5.19 | qfq | 23,719,158 | 123,472,000 | 2.75% |
| 2023-08-28 | 5.31 | 5.36 | 5.09 | 5.10 | 5.05 | qfq | 22,638,200 | 117,243,914 | 0.79% |
| 2023-08-25 | 5.16 | 5.27 | 5.03 | 5.06 | 5.01 | qfq | 25,857,708 | 132,660,297 | -1.94% |
| 2023-08-24 | 5.19 | 5.25 | 5.10 | 5.16 | 5.11 | qfq | 30,155,501 | 156,007,726 | 0.58% |
| 2023-08-23 | 5.03 | 5.39 | 5.00 | 5.13 | 5.08 | qfq | 52,615,720 | 272,969,560 | 3.43% |
| 2023-08-22 | 4.83 | 4.96 | 4.82 | 4.96 | 4.91 | qfq | 16,265,607 | 79,602,548 | 2.48% |
| 2023-08-21 | 4.77 | 5.08 | 4.75 | 4.84 | 4.80 | qfq | 13,348,067 | 65,234,329 | 1.26% |
| 2023-08-18 | 4.90 | 4.96 | 4.78 | 4.78 | 4.74 | qfq | 13,240,900 | 64,460,777 | -3.43% |
| 2023-08-17 | 4.91 | 4.95 | 4.84 | 4.95 | 4.90 | qfq | 9,412,501 | 46,219,528 | 0.41% |
| 2023-08-16 | 5.03 | 5.04 | 4.90 | 4.93 | 4.89 | qfq | 14,344,700 | 71,165,411 | -2.57% |
| 2023-08-15 | 5.20 | 5.21 | 5.00 | 5.06 | 5.01 | qfq | 16,929,800 | 86,016,140 | -2.50% |
| 2023-08-14 | 5.01 | 5.20 | 4.99 | 5.19 | 5.14 | qfq | 18,250,201 | 93,395,359 | 2.57% |
| 2023-08-11 | 5.19 | 5.21 | 5.05 | 5.06 | 5.01 | qfq | 13,954,100 | 71,368,769 | -2.88% |
| 2023-08-10 | 5.14 | 5.21 | 5.12 | 5.21 | 5.16 | qfq | 10,102,800 | 52,198,147 | 1.36% |
| 2023-08-09 | 5.25 | 5.32 | 5.12 | 5.14 | 5.09 | qfq | 16,038,310 | 83,517,032 | -2.84% |
| 2023-08-08 | 5.19 | 5.31 | 5.18 | 5.29 | 5.24 | qfq | 20,743,871 | 109,212,797 | 1.54% |
| 2023-08-07 | 5.21 | 5.26 | 5.19 | 5.21 | 5.16 | qfq | 15,007,326 | 78,309,267 | 0.19% |
| 2023-08-04 | 5.06 | 5.21 | 5.06 | 5.20 | 5.15 | qfq | 24,711,160 | 127,476,563 | 2.77% |
| 2023-08-03 | 5.06 | 5.14 | 5.04 | 5.06 | 5.01 | qfq | 11,608,889 | 58,907,619 | -0.59% |
| 2023-08-02 | 5.06 | 5.09 | 5.03 | 5.09 | 5.04 | qfq | 8,496,500 | 43,009,470 | 0.39% |
| 2023-08-01 | 5.11 | 5.13 | 5.05 | 5.07 | 5.02 | qfq | 9,632,404 | 48,937,340 | -1.17% |
| 2023-07-31 | 5.06 | 5.15 | 5.02 | 5.13 | 5.08 | qfq | 12,765,901 | 65,235,131 | 1.38% |
| 2023-07-28 | 5.02 | 5.08 | 4.99 | 5.06 | 5.01 | qfq | 9,998,203 | 50,412,155 | 0.40% |
| 2023-07-27 | 5.10 | 5.13 | 5.03 | 5.04 | 4.99 | qfq | 12,738,451 | 64,584,661 | -1.37% |
| 2023-07-26 | 5.21 | 5.22 | 5.09 | 5.11 | 5.06 | qfq | 17,136,220 | 88,005,805 | -2.67% |
| 2023-07-25 | 5.19 | 5.25 | 5.16 | 5.25 | 5.20 | qfq | 16,364,060 | 85,243,690 | 1.94% |
| 2023-07-24 | 5.17 | 5.22 | 5.14 | 5.15 | 5.10 | qfq | 10,405,400 | 53,826,506 | 0.00% |
| 2023-07-21 | 5.12 | 5.20 | 5.10 | 5.15 | 5.10 | qfq | 11,723,014 | 60,347,223 | 0.00% |
| 2023-07-20 | 5.17 | 5.26 | 5.14 | 5.15 | 5.10 | qfq | 13,037,201 | 67,686,624 | -0.58% |
| 2023-07-19 | 5.19 | 5.23 | 5.14 | 5.18 | 5.13 | qfq | 10,111,900 | 52,357,198 | 0.19% |
| 2023-07-18 | 5.24 | 5.24 | 5.11 | 5.17 | 5.12 | qfq | 12,393,955 | 64,140,739 | -1.34% |