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
泰达股份000652.SZ
最近收盘价3.482026-07-17
最近交易日2026-07-17
成交量（股）13,229,295
成交额（元）46,025,881
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-26 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-12 | cash_dividend | 0.04 | — | — | — | 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 | 3.48 | 3.54 | 3.41 | 3.48 | 3.48 | qfq | 13,229,295 | 46,025,881 | -0.29% |
| 2026-07-16 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | qfq | 8,970,249 | 31,391,588 | 0.29% |
| 2026-07-15 | 3.43 | 3.54 | 3.40 | 3.48 | 3.48 | qfq | 11,861,998 | 41,461,434 | 1.46% |
| 2026-07-14 | 3.31 | 3.43 | 3.30 | 3.43 | 3.43 | qfq | 10,284,589 | 34,840,614 | 3.00% |
| 2026-07-13 | 3.39 | 3.41 | 3.31 | 3.33 | 3.33 | qfq | 10,161,082 | 33,998,067 | -1.19% |
| 2026-07-10 | 3.29 | 3.42 | 3.24 | 3.37 | 3.37 | qfq | 14,036,954 | 47,079,538 | 2.74% |
| 2026-07-09 | 3.32 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 9,646,037 | 31,799,879 | -0.91% |
| 2026-07-08 | 3.32 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 8,836,395 | 29,246,720 | -0.90% |
| 2026-07-07 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | qfq | 10,246,800 | 34,420,668 | -2.91% |
| 2026-07-06 | 3.46 | 3.52 | 3.42 | 3.44 | 3.44 | qfq | 8,621,274 | 29,834,276 | -0.58% |
| 2026-07-03 | 3.42 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 6,593,660 | 22,793,392 | 0.87% |
| 2026-07-02 | 3.43 | 3.49 | 3.42 | 3.43 | 3.43 | qfq | 10,181,200 | 35,189,183 | -0.58% |
| 2026-07-01 | 3.39 | 3.49 | 3.37 | 3.45 | 3.45 | qfq | 10,410,433 | 35,881,991 | 1.17% |
| 2026-06-30 | 3.38 | 3.44 | 3.33 | 3.41 | 3.41 | qfq | 8,875,600 | 30,192,535 | 0.89% |
| 2026-06-29 | 3.38 | 3.41 | 3.31 | 3.38 | 3.38 | qfq | 8,124,156 | 27,311,103 | -0.29% |
| 2026-06-26 | 3.38 | 3.52 | 3.31 | 3.39 | 3.39 | qfq | 14,280,760 | 48,368,230 | 0.00% |
| 2026-06-25 | 3.40 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 11,185,680 | 37,765,185 | -0.88% |
| 2026-06-24 | 3.53 | 3.55 | 3.39 | 3.42 | 3.42 | qfq | 13,645,579 | 46,987,506 | -3.93% |
| 2026-06-23 | 3.53 | 3.63 | 3.50 | 3.56 | 3.56 | qfq | 15,403,781 | 55,241,638 | 0.56% |
| 2026-06-22 | 3.50 | 3.54 | 3.38 | 3.54 | 3.54 | qfq | 13,935,820 | 48,013,926 | 1.14% |
| 2026-06-18 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | qfq | 7,167,870 | 25,006,544 | -0.57% |
| 2026-06-17 | 3.60 | 3.61 | 3.49 | 3.52 | 3.52 | qfq | 13,217,150 | 46,572,359 | -2.49% |
| 2026-06-16 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 11,418,400 | 41,094,064 | 0.56% |
| 2026-06-15 | 3.60 | 3.66 | 3.54 | 3.59 | 3.59 | qfq | 12,856,117 | 46,254,498 | 0.28% |
| 2026-06-12 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | qfq | 14,093,404 | 49,919,870 | 2.87% |
| 2026-06-11 | 3.48 | 3.54 | 3.44 | 3.48 | 3.48 | qfq | 10,230,570 | 35,495,430 | -1.42% |
| 2026-06-10 | 3.57 | 3.58 | 3.46 | 3.53 | 3.53 | qfq | 12,299,618 | 43,027,899 | -1.12% |
| 2026-06-09 | 3.56 | 3.58 | 3.50 | 3.57 | 3.57 | qfq | 9,396,526 | 33,287,514 | 0.56% |
| 2026-06-08 | 3.59 | 3.64 | 3.51 | 3.55 | 3.55 | qfq | 15,798,376 | 56,468,457 | -2.20% |
| 2026-06-05 | 3.59 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 15,308,040 | 55,642,492 | 1.68% |
| 2026-06-04 | 3.66 | 3.71 | 3.53 | 3.57 | 3.57 | qfq | 22,154,169 | 79,839,133 | -2.99% |
| 2026-06-03 | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 15,015,145 | 55,328,442 | -1.87% |
| 2026-06-02 | 3.81 | 3.82 | 3.72 | 3.75 | 3.75 | qfq | 14,743,100 | 55,280,459 | -2.09% |
| 2026-06-01 | 3.74 | 3.84 | 3.68 | 3.83 | 3.83 | qfq | 21,103,196 | 79,800,396 | 2.68% |
| 2026-05-29 | 3.73 | 3.83 | 3.70 | 3.73 | 3.73 | qfq | 19,249,225 | 72,319,018 | 0.00% |
| 2026-05-28 | 3.71 | 3.75 | 3.68 | 3.73 | 3.73 | qfq | 12,242,952 | 45,520,881 | 0.54% |
| 2026-05-27 | 3.78 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 14,567,400 | 54,199,976 | -2.11% |
| 2026-05-26 | 3.78 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 12,811,271 | 48,134,516 | -0.26% |
| 2026-05-25 | 3.84 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 16,992,476 | 64,256,549 | -0.78% |
| 2026-05-22 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 18,674,863 | 70,895,826 | 2.13% |
| 2026-05-21 | 3.88 | 3.89 | 3.72 | 3.75 | 3.75 | qfq | 31,186,260 | 119,218,939 | -2.85% |
| 2026-05-20 | 3.98 | 3.98 | 3.85 | 3.86 | 3.86 | qfq | 25,137,909 | 97,471,830 | -3.26% |
| 2026-05-19 | 4.11 | 4.13 | 3.95 | 3.99 | 3.99 | qfq | 32,130,935 | 128,637,576 | -2.44% |
| 2026-05-18 | 4.16 | 4.19 | 4.05 | 4.09 | 4.09 | qfq | 26,020,682 | 106,291,743 | -1.68% |
| 2026-05-15 | 4.34 | 4.34 | 4.14 | 4.16 | 4.16 | qfq | 30,677,208 | 128,783,392 | -3.03% |
| 2026-05-14 | 4.34 | 4.42 | 4.28 | 4.29 | 4.29 | qfq | 31,784,557 | 138,210,981 | -0.92% |
| 2026-05-13 | 4.33 | 4.48 | 4.28 | 4.33 | 4.33 | qfq | 37,141,752 | 162,453,602 | 0.93% |
| 2026-05-12 | 4.41 | 4.43 | 4.27 | 4.29 | 4.29 | qfq | 23,957,703 | 103,636,719 | -3.16% |
| 2026-05-11 | 4.43 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 26,945,595 | 118,383,445 | 0.45% |
| 2026-05-08 | 4.28 | 4.43 | 4.26 | 4.41 | 4.41 | qfq | 28,808,056 | 126,087,398 | 2.56% |
| 2026-05-07 | 4.36 | 4.39 | 4.28 | 4.30 | 4.30 | qfq | 21,565,812 | 93,454,167 | -1.15% |
| 2026-05-06 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | qfq | 18,977,332 | 82,065,865 | 1.40% |
| 2026-04-30 | 4.32 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 21,860,325 | 94,781,629 | -0.69% |
| 2026-04-29 | 4.30 | 4.34 | 4.25 | 4.32 | 4.32 | qfq | 26,492,042 | 114,131,099 | -0.23% |
| 2026-04-28 | 4.19 | 4.38 | 4.18 | 4.33 | 4.33 | qfq | 48,165,544 | 207,204,616 | 3.34% |
| 2026-04-27 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 13,004,540 | 54,123,765 | 0.96% |
| 2026-04-24 | 4.21 | 4.23 | 4.11 | 4.15 | 4.15 | qfq | 17,769,239 | 73,791,120 | -1.66% |
| 2026-04-23 | 4.16 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 20,481,969 | 86,053,010 | 1.20% |
| 2026-04-22 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 12,668,394 | 52,824,955 | -0.48% |
| 2026-04-21 | 4.24 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 15,785,600 | 66,337,404 | -1.18% |
| 2026-04-20 | 4.15 | 4.25 | 4.12 | 4.24 | 4.24 | qfq | 20,322,139 | 85,552,832 | 2.17% |
| 2026-04-17 | 4.10 | 4.21 | 4.09 | 4.15 | 4.15 | qfq | 21,189,270 | 88,004,638 | 0.48% |
| 2026-04-16 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 10,856,480 | 44,723,838 | 0.24% |
| 2026-04-15 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | qfq | 10,898,060 | 44,736,486 | -0.48% |
| 2026-04-14 | 4.13 | 4.16 | 4.08 | 4.14 | 4.14 | qfq | 16,389,744 | 67,577,701 | 0.73% |
| 2026-04-13 | 4.11 | 4.12 | 4.05 | 4.11 | 4.11 | qfq | 13,731,404 | 56,030,041 | 0.00% |
| 2026-04-10 | 4.16 | 4.18 | 4.10 | 4.11 | 4.11 | qfq | 15,851,659 | 65,356,806 | -0.24% |
| 2026-04-09 | 4.19 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 26,172,958 | 108,396,943 | -2.37% |
| 2026-04-08 | 4.20 | 4.28 | 4.13 | 4.22 | 4.22 | qfq | 62,787,930 | 264,212,199 | 0.48% |
| 2026-04-07 | 4.03 | 4.20 | 4.02 | 4.20 | 4.20 | qfq | 36,128,767 | 149,844,920 | 9.95% |
| 2026-04-03 | 3.94 | 3.96 | 3.79 | 3.82 | 3.82 | qfq | 11,866,407 | 45,561,783 | -3.05% |
| 2026-04-02 | 4.00 | 4.04 | 3.92 | 3.94 | 3.94 | qfq | 9,998,800 | 39,660,716 | -1.25% |
| 2026-04-01 | 4.02 | 4.06 | 3.96 | 3.99 | 3.99 | qfq | 10,147,080 | 40,496,990 | 0.00% |
| 2026-03-31 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | qfq | 18,487,560 | 74,567,847 | 0.50% |
| 2026-03-30 | 3.86 | 3.99 | 3.84 | 3.97 | 3.97 | qfq | 10,966,400 | 43,214,156 | 1.02% |
| 2026-03-27 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | qfq | 10,479,705 | 41,008,474 | 0.26% |
| 2026-03-26 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 12,199,727 | 48,045,785 | -0.76% |
| 2026-03-25 | 3.81 | 4.00 | 3.80 | 3.95 | 3.95 | qfq | 16,107,436 | 63,117,132 | 3.67% |
| 2026-03-24 | 3.73 | 3.82 | 3.68 | 3.81 | 3.81 | qfq | 14,434,820 | 54,044,110 | 4.38% |
| 2026-03-23 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | qfq | 20,967,201 | 78,275,601 | -5.93% |
| 2026-03-20 | 3.97 | 4.00 | 3.88 | 3.88 | 3.88 | qfq | 12,029,051 | 47,081,788 | -1.77% |
| 2026-03-19 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 12,067,160 | 47,903,652 | -1.99% |
| 2026-03-18 | 4.07 | 4.07 | 3.98 | 4.03 | 4.03 | qfq | 15,067,777 | 60,564,865 | -0.74% |
| 2026-03-17 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | qfq | 13,717,266 | 56,233,035 | -0.98% |
| 2026-03-16 | 4.11 | 4.16 | 4.08 | 4.10 | 4.10 | qfq | 13,018,897 | 53,482,647 | -0.24% |
| 2026-03-13 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | qfq | 13,414,990 | 55,679,121 | -1.44% |
| 2026-03-12 | 4.21 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 16,012,381 | 66,972,166 | -0.95% |
| 2026-03-11 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | qfq | 15,242,811 | 63,736,149 | 0.96% |
| 2026-03-10 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | qfq | 9,161,101 | 38,092,811 | 0.72% |
| 2026-03-09 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 15,437,800 | 63,726,647 | -0.24% |
| 2026-03-06 | 4.05 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 15,838,514 | 65,059,352 | 1.72% |
| 2026-03-05 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 13,864,688 | 56,536,630 | 1.24% |
| 2026-03-04 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 27,041,738 | 109,555,648 | -3.36% |
| 2026-03-03 | 4.20 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 27,990,893 | 117,788,701 | -0.24% |
| 2026-03-02 | 4.19 | 4.26 | 4.13 | 4.18 | 4.18 | qfq | 26,260,485 | 109,729,681 | -0.71% |
| 2026-02-27 | 4.18 | 4.21 | 4.17 | 4.21 | 4.21 | qfq | 15,448,514 | 64,663,549 | 0.72% |
| 2026-02-26 | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | qfq | 14,914,141 | 62,443,230 | -1.42% |
| 2026-02-25 | 4.20 | 4.25 | 4.19 | 4.24 | 4.24 | qfq | 16,391,711 | 69,422,427 | 1.19% |
| 2026-02-24 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | qfq | 13,502,779 | 56,446,571 | 1.21% |
| 2026-02-13 | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | qfq | 12,426,078 | 51,512,748 | 0.24% |
| 2026-02-12 | 4.19 | 4.21 | 4.13 | 4.13 | 4.13 | qfq | 18,156,600 | 75,297,308 | -1.20% |
| 2026-02-11 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 13,948,097 | 58,343,301 | 0.00% |
| 2026-02-10 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | qfq | 26,072,722 | 108,984,567 | -1.42% |
| 2026-02-09 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | qfq | 32,530,170 | 139,050,083 | -0.93% |
| 2026-02-06 | 4.25 | 4.31 | 4.22 | 4.28 | 4.28 | qfq | 18,405,651 | 78,626,323 | 0.00% |
| 2026-02-05 | 4.24 | 4.41 | 4.23 | 4.28 | 4.28 | qfq | 33,218,277 | 143,960,098 | 0.47% |
| 2026-02-04 | 4.24 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 23,073,310 | 97,807,011 | 0.95% |
| 2026-02-03 | 4.19 | 4.32 | 4.16 | 4.22 | 4.22 | qfq | 31,731,953 | 134,174,555 | 1.93% |
| 2026-02-02 | 4.36 | 4.37 | 4.12 | 4.14 | 4.14 | qfq | 69,775,157 | 293,214,952 | -8.41% |
| 2026-01-30 | 4.47 | 4.70 | 4.45 | 4.52 | 4.52 | qfq | 57,166,518 | 259,995,734 | 0.89% |
| 2026-01-29 | 4.56 | 4.58 | 4.46 | 4.48 | 4.48 | qfq | 47,359,856 | 213,161,442 | -2.61% |
| 2026-01-28 | 4.65 | 4.75 | 4.58 | 4.60 | 4.60 | qfq | 79,238,122 | 366,912,569 | -2.95% |
| 2026-01-27 | 4.50 | 4.92 | 4.49 | 4.74 | 4.74 | qfq | 151,703,565 | 729,797,307 | 6.04% |
| 2026-01-26 | 4.45 | 4.55 | 4.35 | 4.47 | 4.47 | qfq | 46,554,403 | 207,406,480 | 1.82% |
| 2026-01-23 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | qfq | 20,758,386 | 90,932,437 | 0.23% |
| 2026-01-22 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | qfq | 21,597,223 | 94,041,887 | 1.39% |
| 2026-01-21 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | qfq | 12,334,162 | 53,151,076 | -0.23% |
| 2026-01-20 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | qfq | 18,782,298 | 80,635,849 | 1.17% |
| 2026-01-19 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | qfq | 17,950,660 | 76,748,778 | 0.00% |
| 2026-01-16 | 4.25 | 4.32 | 4.21 | 4.28 | 4.28 | qfq | 18,898,100 | 80,449,125 | 1.18% |
| 2026-01-15 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 13,254,325 | 56,095,856 | -0.70% |
| 2026-01-14 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | qfq | 30,960,879 | 132,522,016 | -0.47% |
| 2026-01-13 | 4.27 | 4.40 | 4.25 | 4.28 | 4.28 | qfq | 32,881,186 | 141,965,797 | -0.23% |
| 2026-01-12 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | qfq | 38,259,380 | 162,008,958 | 1.18% |
| 2026-01-09 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | qfq | 21,941,817 | 92,753,702 | 0.24% |
| 2026-01-08 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | qfq | 13,377,840 | 56,533,049 | 0.24% |
| 2026-01-07 | 4.28 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 14,890,200 | 62,954,888 | -0.94% |
| 2026-01-06 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 16,380,600 | 69,586,144 | 1.67% |
| 2026-01-05 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | qfq | 13,455,116 | 56,266,879 | 0.72% |
| 2025-12-31 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | qfq | 14,732,021 | 61,382,592 | -0.72% |
| 2025-12-30 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | qfq | 19,208,442 | 80,970,872 | -2.78% |
| 2025-12-29 | 4.19 | 4.40 | 4.17 | 4.31 | 4.31 | qfq | 32,916,411 | 141,022,818 | 2.62% |
| 2025-12-26 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 18,433,444 | 77,535,095 | -0.94% |
| 2025-12-25 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | qfq | 11,687,594 | 49,578,911 | -0.47% |
| 2025-12-24 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 12,237,561 | 51,898,073 | 1.19% |
| 2025-12-23 | 4.31 | 4.32 | 4.19 | 4.21 | 4.21 | qfq | 16,473,520 | 69,914,648 | -2.55% |
| 2025-12-22 | 4.33 | 4.36 | 4.31 | 4.32 | 4.32 | qfq | 12,014,501 | 52,051,318 | -0.23% |
| 2025-12-19 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | qfq | 14,822,400 | 63,790,152 | 1.88% |
| 2025-12-18 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 14,214,700 | 60,324,880 | 0.71% |
| 2025-12-17 | 4.20 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 16,871,000 | 70,739,232 | 0.00% |
| 2025-12-16 | 4.27 | 4.31 | 4.20 | 4.22 | 4.22 | qfq | 13,915,340 | 58,967,669 | -0.94% |
| 2025-12-15 | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | qfq | 12,691,400 | 53,909,444 | 0.47% |
| 2025-12-12 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | qfq | 24,552,900 | 104,894,818 | -2.53% |
| 2025-12-11 | 4.51 | 4.51 | 4.34 | 4.35 | 4.35 | qfq | 25,697,800 | 112,957,274 | -3.55% |
| 2025-12-10 | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | qfq | 19,818,600 | 88,568,834 | 0.45% |
| 2025-12-09 | 4.57 | 4.58 | 4.47 | 4.49 | 4.49 | qfq | 25,453,438 | 114,797,216 | -2.18% |
| 2025-12-08 | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | qfq | 37,390,039 | 171,548,953 | 1.10% |
| 2025-12-05 | 4.44 | 4.62 | 4.40 | 4.54 | 4.54 | qfq | 41,767,138 | 189,154,411 | 2.71% |
| 2025-12-04 | 4.48 | 4.50 | 4.40 | 4.42 | 4.42 | qfq | 20,345,300 | 90,288,208 | -2.00% |
| 2025-12-03 | 4.50 | 4.52 | 4.44 | 4.51 | 4.51 | qfq | 27,223,925 | 121,928,073 | 0.22% |
| 2025-12-02 | 4.44 | 4.53 | 4.43 | 4.50 | 4.50 | qfq | 31,661,841 | 142,282,554 | 0.90% |
| 2025-12-01 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | qfq | 27,677,519 | 123,420,344 | 0.00% |
| 2025-11-28 | 4.43 | 4.47 | 4.36 | 4.46 | 4.46 | qfq | 36,474,763 | 161,454,375 | 1.13% |
| 2025-11-27 | 4.56 | 4.58 | 4.40 | 4.41 | 4.41 | qfq | 87,036,380 | 387,911,858 | -3.92% |
| 2025-11-26 | 4.16 | 4.59 | 4.15 | 4.59 | 4.59 | qfq | 82,879,121 | 375,937,365 | 10.07% |
| 2025-11-25 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | qfq | 11,970,177 | 49,941,254 | 0.24% |
| 2025-11-24 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 14,382,513 | 59,873,035 | 0.97% |
| 2025-11-21 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | qfq | 22,728,020 | 95,199,275 | -3.96% |
| 2025-11-20 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | qfq | 14,295,600 | 61,479,146 | 0.23% |
| 2025-11-19 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | qfq | 16,756,801 | 72,129,079 | -2.28% |
| 2025-11-18 | 4.48 | 4.49 | 4.34 | 4.38 | 4.38 | qfq | 22,796,212 | 100,108,119 | -2.67% |
| 2025-11-17 | 4.40 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 31,461,634 | 140,031,717 | 2.04% |
| 2025-11-14 | 4.41 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 13,436,487 | 59,496,468 | -0.23% |
| 2025-11-13 | 4.40 | 4.43 | 4.35 | 4.42 | 4.42 | qfq | 17,367,740 | 76,496,880 | 0.91% |
| 2025-11-12 | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 15,777,937 | 69,326,502 | -0.45% |
| 2025-11-11 | 4.36 | 4.41 | 4.35 | 4.40 | 4.40 | qfq | 16,138,033 | 70,882,671 | 0.69% |
| 2025-11-10 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | qfq | 14,898,200 | 65,196,629 | -0.46% |
| 2025-11-07 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | qfq | 18,414,522 | 80,604,948 | 1.15% |
| 2025-11-06 | 4.33 | 4.37 | 4.31 | 4.34 | 4.34 | qfq | 16,520,960 | 71,677,855 | 0.23% |
| 2025-11-05 | 4.28 | 4.36 | 4.27 | 4.33 | 4.33 | qfq | 17,543,299 | 76,009,642 | 0.70% |
| 2025-11-04 | 4.27 | 4.31 | 4.26 | 4.30 | 4.30 | qfq | 14,937,720 | 64,067,565 | 0.70% |
| 2025-11-03 | 4.25 | 4.27 | 4.21 | 4.27 | 4.27 | qfq | 12,023,360 | 51,109,830 | 0.47% |
| 2025-10-31 | 4.23 | 4.27 | 4.21 | 4.25 | 4.25 | qfq | 11,511,020 | 48,780,352 | 0.95% |
| 2025-10-30 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 14,867,831 | 63,063,842 | -1.86% |
| 2025-10-29 | 4.27 | 4.30 | 4.21 | 4.29 | 4.29 | qfq | 13,990,760 | 59,602,712 | 0.70% |
| 2025-10-28 | 4.27 | 4.31 | 4.25 | 4.26 | 4.26 | qfq | 12,829,020 | 54,806,997 | -0.23% |
| 2025-10-27 | 4.30 | 4.31 | 4.21 | 4.27 | 4.27 | qfq | 16,319,340 | 69,472,228 | -0.47% |
| 2025-10-24 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | qfq | 15,750,520 | 67,955,239 | -1.38% |
| 2025-10-23 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | qfq | 18,500,718 | 79,840,713 | 1.64% |
| 2025-10-22 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 13,795,600 | 59,261,686 | 0.23% |
| 2025-10-21 | 4.16 | 4.28 | 4.16 | 4.27 | 4.27 | qfq | 22,542,245 | 95,709,182 | 2.64% |
| 2025-10-20 | 4.16 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 12,371,462 | 51,497,988 | 0.24% |
| 2025-10-17 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 10,397,661 | 43,304,377 | -0.48% |
| 2025-10-16 | 4.22 | 4.23 | 4.15 | 4.17 | 4.17 | qfq | 9,400,398 | 39,282,142 | -1.42% |
| 2025-10-15 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | qfq | 10,818,200 | 45,565,453 | 0.71% |
| 2025-10-14 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | qfq | 13,235,701 | 55,921,358 | 0.00% |
| 2025-10-13 | 4.14 | 4.21 | 4.09 | 4.20 | 4.20 | qfq | 17,597,874 | 72,951,295 | -0.71% |
| 2025-10-10 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 16,949,660 | 71,630,389 | 1.20% |
| 2025-10-09 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | qfq | 11,008,181 | 45,862,085 | 0.72% |
| 2025-09-30 | 4.20 | 4.22 | 4.15 | 4.15 | 4.15 | qfq | 12,087,460 | 50,428,660 | -1.19% |
| 2025-09-29 | 4.13 | 4.23 | 4.09 | 4.20 | 4.20 | qfq | 21,017,558 | 87,656,495 | 1.69% |
| 2025-09-26 | 4.08 | 4.19 | 4.06 | 4.13 | 4.13 | qfq | 13,111,047 | 54,254,496 | 0.98% |
| 2025-09-25 | 4.13 | 4.15 | 4.08 | 4.09 | 4.09 | qfq | 11,921,400 | 48,962,023 | -1.45% |
| 2025-09-24 | 4.09 | 4.16 | 4.06 | 4.15 | 4.15 | qfq | 12,085,097 | 49,848,265 | 1.22% |
| 2025-09-23 | 4.14 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 21,166,886 | 85,915,290 | -0.49% |
| 2025-09-22 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 13,737,081 | 56,442,942 | -0.72% |
| 2025-09-19 | 4.18 | 4.19 | 4.11 | 4.15 | 4.15 | qfq | 16,503,770 | 68,324,901 | -0.72% |
| 2025-09-18 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | qfq | 20,825,255 | 87,794,496 | -2.11% |
| 2025-09-17 | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | qfq | 11,685,972 | 49,848,284 | -0.47% |
| 2025-09-16 | 4.25 | 4.29 | 4.23 | 4.29 | 4.29 | qfq | 9,860,624 | 42,025,380 | 0.94% |
| 2025-09-15 | 4.29 | 4.31 | 4.24 | 4.25 | 4.25 | qfq | 12,524,221 | 53,393,551 | -1.16% |
| 2025-09-12 | 4.33 | 4.36 | 4.29 | 4.30 | 4.30 | qfq | 15,856,100 | 68,482,626 | -0.46% |
| 2025-09-11 | 4.27 | 4.33 | 4.20 | 4.32 | 4.32 | qfq | 21,467,953 | 91,833,084 | 1.41% |
| 2025-09-10 | 4.27 | 4.30 | 4.24 | 4.26 | 4.26 | qfq | 11,239,230 | 47,887,120 | 0.00% |
| 2025-09-09 | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 14,150,884 | 60,491,814 | -0.47% |
| 2025-09-08 | 4.27 | 4.31 | 4.25 | 4.28 | 4.28 | qfq | 12,379,031 | 52,924,854 | 0.23% |
| 2025-09-05 | 4.26 | 4.28 | 4.19 | 4.27 | 4.27 | qfq | 18,957,331 | 80,276,931 | 0.23% |
| 2025-09-04 | 4.22 | 4.33 | 4.18 | 4.26 | 4.26 | qfq | 23,215,570 | 99,010,618 | 1.19% |
| 2025-09-03 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 16,755,520 | 71,312,115 | -2.55% |
| 2025-09-02 | 4.35 | 4.38 | 4.26 | 4.32 | 4.32 | qfq | 21,223,705 | 91,382,738 | -1.14% |
| 2025-09-01 | 4.36 | 4.39 | 4.31 | 4.37 | 4.37 | qfq | 14,866,500 | 64,794,989 | 0.23% |
| 2025-08-29 | 4.40 | 4.44 | 4.35 | 4.36 | 4.36 | qfq | 17,852,042 | 78,435,834 | -1.13% |
| 2025-08-28 | 4.46 | 4.51 | 4.27 | 4.41 | 4.41 | qfq | 33,812,940 | 148,421,818 | -1.56% |
| 2025-08-27 | 4.66 | 4.67 | 4.46 | 4.48 | 4.48 | qfq | 44,751,040 | 204,335,525 | -4.07% |
| 2025-08-26 | 4.67 | 4.71 | 4.64 | 4.67 | 4.67 | qfq | 19,211,354 | 89,852,863 | 0.00% |
| 2025-08-25 | 4.67 | 4.73 | 4.65 | 4.67 | 4.67 | qfq | 27,589,634 | 129,086,501 | 0.00% |
| 2025-08-22 | 4.65 | 4.68 | 4.61 | 4.67 | 4.67 | qfq | 19,406,322 | 90,268,137 | 0.65% |
| 2025-08-21 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | qfq | 25,912,813 | 120,895,353 | -0.85% |
| 2025-08-20 | 4.61 | 4.70 | 4.59 | 4.68 | 4.68 | qfq | 35,651,872 | 165,150,767 | 0.43% |
| 2025-08-19 | 4.50 | 4.77 | 4.49 | 4.66 | 4.66 | qfq | 72,017,543 | 337,139,278 | 3.33% |
| 2025-08-18 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | qfq | 24,467,630 | 110,538,865 | 0.22% |
| 2025-08-15 | 4.47 | 4.58 | 4.46 | 4.50 | 4.50 | qfq | 26,490,073 | 119,849,183 | 0.45% |
| 2025-08-14 | 4.62 | 4.67 | 4.46 | 4.48 | 4.48 | qfq | 32,474,748 | 147,589,254 | -2.82% |
| 2025-08-13 | 4.54 | 4.67 | 4.49 | 4.61 | 4.61 | qfq | 41,131,208 | 188,547,846 | 1.99% |
| 2025-08-12 | 4.57 | 4.59 | 4.49 | 4.52 | 4.52 | qfq | 22,366,480 | 100,995,403 | -1.09% |
| 2025-08-11 | 4.42 | 4.64 | 4.41 | 4.57 | 4.57 | qfq | 38,820,210 | 176,524,256 | 3.39% |
| 2025-08-08 | 4.42 | 4.44 | 4.39 | 4.42 | 4.42 | qfq | 10,876,280 | 48,004,224 | 0.00% |
| 2025-08-07 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | qfq | 13,709,880 | 60,593,973 | 0.23% |
| 2025-08-06 | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | qfq | 9,791,480 | 43,201,620 | -0.68% |
| 2025-08-05 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | qfq | 14,727,190 | 65,054,269 | 2.07% |
| 2025-08-04 | 4.31 | 4.36 | 4.29 | 4.35 | 4.35 | qfq | 13,479,050 | 58,221,875 | 0.69% |
| 2025-08-01 | 4.37 | 4.41 | 4.32 | 4.32 | 4.32 | qfq | 16,393,643 | 71,434,920 | -1.37% |
| 2025-07-31 | 4.51 | 4.52 | 4.37 | 4.38 | 4.38 | qfq | 24,895,100 | 110,161,596 | -2.88% |
| 2025-07-30 | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | qfq | 26,459,900 | 118,892,217 | 0.89% |
| 2025-07-29 | 4.44 | 4.50 | 4.40 | 4.47 | 4.47 | qfq | 17,802,319 | 78,970,907 | 0.00% |
| 2025-07-28 | 4.38 | 4.53 | 4.36 | 4.47 | 4.47 | qfq | 26,590,400 | 118,542,479 | 1.82% |
| 2025-07-25 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 17,881,831 | 78,786,364 | -1.35% |
| 2025-07-24 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | qfq | 19,134,209 | 84,864,318 | 0.91% |
| 2025-07-23 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | qfq | 22,573,376 | 100,556,177 | -1.34% |
| 2025-07-22 | 4.44 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 21,977,262 | 97,526,244 | 0.22% |
| 2025-07-21 | 4.41 | 4.47 | 4.39 | 4.46 | 4.46 | qfq | 22,560,801 | 100,079,271 | 2.06% |
| 2025-07-18 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | qfq | 15,637,800 | 68,486,681 | 0.00% |
| 2025-07-17 | 4.38 | 4.41 | 4.35 | 4.37 | 4.37 | qfq | 16,038,441 | 70,074,193 | 0.00% |
| 2025-07-16 | 4.38 | 4.46 | 4.34 | 4.37 | 4.37 | qfq | 21,421,663 | 94,124,834 | 0.23% |
| 2025-07-15 | 4.43 | 4.48 | 4.33 | 4.36 | 4.36 | qfq | 31,472,181 | 137,872,956 | -1.58% |
| 2025-07-14 | 4.46 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 42,384,120 | 188,655,794 | -2.85% |
| 2025-07-11 | 4.33 | 4.75 | 4.31 | 4.56 | 4.56 | qfq | 78,201,502 | 355,676,434 | 5.31% |
| 2025-07-10 | 4.34 | 4.38 | 4.31 | 4.33 | 4.33 | qfq | 26,987,998 | 117,079,116 | -0.46% |
| 2025-07-09 | 4.19 | 4.44 | 4.18 | 4.35 | 4.35 | qfq | 57,091,756 | 246,877,439 | 3.82% |
| 2025-07-08 | 4.15 | 4.20 | 4.15 | 4.19 | 4.19 | qfq | 13,725,861 | 57,394,241 | 0.48% |
| 2025-07-07 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | qfq | 11,890,401 | 49,432,949 | 0.72% |
| 2025-07-04 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | qfq | 14,075,780 | 58,491,451 | -0.48% |
| 2025-07-03 | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | qfq | 14,759,092 | 61,217,491 | 0.24% |
| 2025-07-02 | 4.15 | 4.15 | 4.11 | 4.15 | 4.15 | qfq | 14,559,320 | 60,127,536 | 0.00% |
| 2025-07-01 | 4.15 | 4.19 | 4.13 | 4.15 | 4.15 | qfq | 16,925,701 | 70,297,690 | 0.00% |
| 2025-06-30 | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | qfq | 33,093,183 | 137,661,661 | -1.66% |
| 2025-06-27 | 4.16 | 4.32 | 4.16 | 4.22 | 4.22 | qfq | 51,130,746 | 215,883,235 | 0.00% |
| 2025-06-26 | 4.20 | 4.38 | 4.16 | 4.22 | 4.22 | qfq | 97,628,588 | 415,689,171 | 4.98% |
| 2025-06-25 | 3.95 | 4.03 | 3.94 | 4.02 | 3.99 | qfq | 23,919,722 | 95,587,837 | 1.52% |
| 2025-06-24 | 3.88 | 3.98 | 3.87 | 3.96 | 3.93 | qfq | 19,861,600 | 78,274,086 | 2.33% |
| 2025-06-23 | 3.82 | 3.88 | 3.80 | 3.87 | 3.84 | qfq | 10,021,620 | 38,533,117 | 1.04% |
| 2025-06-20 | 3.83 | 3.85 | 3.81 | 3.83 | 3.80 | qfq | 7,788,220 | 29,848,377 | 0.52% |
| 2025-06-19 | 3.89 | 3.89 | 3.79 | 3.81 | 3.78 | qfq | 16,932,340 | 64,846,275 | -2.06% |
| 2025-06-18 | 3.96 | 3.97 | 3.88 | 3.89 | 3.86 | qfq | 22,356,180 | 87,426,880 | -2.26% |
| 2025-06-17 | 3.91 | 4.03 | 3.90 | 3.98 | 3.95 | qfq | 27,747,860 | 110,016,700 | 1.79% |
| 2025-06-16 | 3.92 | 3.95 | 3.89 | 3.91 | 3.88 | qfq | 10,744,080 | 42,045,715 | -0.51% |
| 2025-06-13 | 3.95 | 4.00 | 3.91 | 3.93 | 3.90 | qfq | 17,949,580 | 70,736,896 | -0.51% |
| 2025-06-12 | 3.96 | 3.98 | 3.93 | 3.95 | 3.92 | qfq | 13,429,320 | 53,119,232 | -0.75% |
| 2025-06-11 | 3.94 | 4.02 | 3.94 | 3.98 | 3.95 | qfq | 13,491,520 | 53,688,573 | 0.76% |
| 2025-06-10 | 4.01 | 4.01 | 3.90 | 3.95 | 3.92 | qfq | 21,023,547 | 83,167,091 | -1.25% |
| 2025-06-09 | 3.98 | 4.02 | 3.96 | 4.00 | 3.97 | qfq | 15,527,900 | 62,027,082 | 0.76% |
| 2025-06-06 | 3.97 | 4.00 | 3.95 | 3.97 | 3.94 | qfq | 15,948,940 | 63,311,818 | 0.00% |
| 2025-06-05 | 3.98 | 4.02 | 3.95 | 3.97 | 3.94 | qfq | 18,173,012 | 72,373,348 | -0.50% |
| 2025-06-04 | 3.98 | 4.02 | 3.93 | 3.99 | 3.96 | qfq | 25,365,512 | 100,845,043 | 0.50% |
| 2025-06-03 | 3.89 | 3.99 | 3.86 | 3.97 | 3.94 | qfq | 34,125,930 | 134,563,080 | 2.06% |
| 2025-05-30 | 3.91 | 4.06 | 3.88 | 3.89 | 3.86 | qfq | 50,005,930 | 196,704,077 | -3.47% |
| 2025-05-29 | 4.10 | 4.15 | 4.01 | 4.03 | 4.00 | qfq | 92,120,263 | 375,747,710 | 6.90% |
| 2025-05-28 | 3.81 | 3.84 | 3.76 | 3.77 | 3.74 | qfq | 7,522,170 | 28,523,890 | -1.31% |
| 2025-05-27 | 3.78 | 3.83 | 3.77 | 3.82 | 3.79 | qfq | 8,010,060 | 30,461,064 | 0.79% |
| 2025-05-26 | 3.77 | 3.80 | 3.75 | 3.79 | 3.76 | qfq | 7,473,941 | 28,256,090 | 0.80% |
| 2025-05-23 | 3.81 | 3.83 | 3.76 | 3.76 | 3.73 | qfq | 9,829,100 | 37,270,323 | -1.31% |
| 2025-05-22 | 3.86 | 3.87 | 3.81 | 3.81 | 3.78 | qfq | 9,317,500 | 35,718,361 | -1.30% |
| 2025-05-21 | 3.88 | 3.89 | 3.85 | 3.86 | 3.83 | qfq | 8,845,560 | 34,181,084 | -0.52% |
| 2025-05-20 | 3.90 | 3.91 | 3.85 | 3.88 | 3.85 | qfq | 11,805,604 | 45,673,285 | 0.26% |
| 2025-05-19 | 3.82 | 3.90 | 3.82 | 3.87 | 3.84 | qfq | 22,261,149 | 86,220,725 | 1.57% |
| 2025-05-16 | 3.84 | 3.84 | 3.79 | 3.81 | 3.78 | qfq | 10,334,600 | 39,418,235 | -0.78% |
| 2025-05-15 | 3.87 | 3.89 | 3.83 | 3.84 | 3.81 | qfq | 13,435,759 | 51,744,203 | -1.29% |
| 2025-05-14 | 3.82 | 3.90 | 3.76 | 3.89 | 3.86 | qfq | 24,464,021 | 93,842,257 | 2.10% |
| 2025-05-13 | 3.81 | 3.84 | 3.79 | 3.81 | 3.78 | qfq | 16,640,405 | 63,503,004 | 0.79% |
| 2025-05-12 | 3.78 | 3.80 | 3.75 | 3.78 | 3.75 | qfq | 11,081,361 | 41,816,024 | 0.27% |
| 2025-05-09 | 3.81 | 3.81 | 3.75 | 3.77 | 3.74 | qfq | 8,061,800 | 30,429,216 | -0.79% |
| 2025-05-08 | 3.75 | 3.82 | 3.74 | 3.80 | 3.77 | qfq | 11,594,527 | 43,964,293 | 0.80% |
| 2025-05-07 | 3.79 | 3.82 | 3.74 | 3.77 | 3.74 | qfq | 12,662,818 | 47,794,200 | 0.53% |
| 2025-05-06 | 3.72 | 3.75 | 3.71 | 3.75 | 3.72 | qfq | 9,755,617 | 36,433,393 | 1.63% |
| 2025-04-30 | 3.69 | 3.74 | 3.69 | 3.69 | 3.66 | qfq | 8,625,821 | 32,009,969 | 0.00% |
| 2025-04-29 | 3.67 | 3.72 | 3.66 | 3.69 | 3.66 | qfq | 8,635,300 | 31,873,681 | 0.00% |
| 2025-04-28 | 3.74 | 3.76 | 3.67 | 3.69 | 3.66 | qfq | 10,679,140 | 39,442,734 | -1.86% |
| 2025-04-25 | 3.73 | 3.79 | 3.73 | 3.76 | 3.73 | qfq | 10,919,401 | 41,106,840 | 0.53% |
| 2025-04-24 | 3.77 | 3.79 | 3.71 | 3.74 | 3.71 | qfq | 11,989,979 | 44,940,296 | -1.32% |
| 2025-04-23 | 3.83 | 3.85 | 3.79 | 3.79 | 3.76 | qfq | 10,661,000 | 40,606,623 | -1.04% |
| 2025-04-22 | 3.77 | 3.87 | 3.76 | 3.83 | 3.80 | qfq | 18,198,594 | 69,685,394 | 1.59% |
| 2025-04-21 | 3.75 | 3.78 | 3.71 | 3.77 | 3.74 | qfq | 9,832,700 | 36,925,346 | 0.27% |
| 2025-04-18 | 3.76 | 3.79 | 3.72 | 3.76 | 3.73 | qfq | 9,396,733 | 35,279,750 | 0.00% |
| 2025-04-17 | 3.71 | 3.79 | 3.69 | 3.76 | 3.73 | qfq | 13,773,431 | 51,768,355 | 0.27% |
| 2025-04-16 | 3.82 | 3.84 | 3.69 | 3.75 | 3.72 | qfq | 21,497,612 | 80,960,237 | -0.27% |
| 2025-04-15 | 3.71 | 3.81 | 3.68 | 3.76 | 3.73 | qfq | 19,695,813 | 73,492,990 | 1.35% |
| 2025-04-14 | 3.68 | 3.75 | 3.65 | 3.71 | 3.68 | qfq | 15,637,588 | 57,892,962 | 1.92% |
| 2025-04-11 | 3.58 | 3.65 | 3.58 | 3.64 | 3.61 | qfq | 13,050,953 | 47,315,640 | 0.83% |
| 2025-04-10 | 3.58 | 3.65 | 3.57 | 3.61 | 3.58 | qfq | 20,608,400 | 74,568,290 | 1.98% |
| 2025-04-09 | 3.46 | 3.56 | 3.33 | 3.54 | 3.51 | qfq | 24,816,860 | 85,885,991 | 1.43% |
| 2025-04-08 | 3.51 | 3.57 | 3.43 | 3.49 | 3.46 | qfq | 20,205,420 | 70,463,260 | -0.57% |
| 2025-04-07 | 3.68 | 3.72 | 3.51 | 3.51 | 3.48 | qfq | 26,041,390 | 93,278,535 | -10.00% |
| 2025-04-03 | 3.82 | 4.03 | 3.82 | 3.90 | 3.87 | qfq | 18,067,180 | 70,933,163 | 1.30% |
| 2025-04-02 | 3.86 | 3.88 | 3.84 | 3.85 | 3.82 | qfq | 9,785,400 | 37,724,966 | -0.77% |
| 2025-04-01 | 3.83 | 3.95 | 3.82 | 3.88 | 3.85 | qfq | 13,555,780 | 52,663,099 | 1.57% |
| 2025-03-31 | 3.87 | 3.90 | 3.80 | 3.82 | 3.79 | qfq | 16,259,271 | 62,420,907 | -2.05% |
| 2025-03-28 | 3.97 | 3.98 | 3.88 | 3.90 | 3.87 | qfq | 13,497,440 | 52,782,847 | -1.52% |
| 2025-03-27 | 3.99 | 4.00 | 3.94 | 3.96 | 3.93 | qfq | 9,545,002 | 37,857,852 | -1.00% |
| 2025-03-26 | 3.94 | 4.00 | 3.93 | 4.00 | 3.97 | qfq | 12,250,200 | 48,760,546 | 1.27% |
| 2025-03-25 | 3.95 | 3.96 | 3.90 | 3.95 | 3.92 | qfq | 11,589,999 | 45,580,390 | 0.00% |
| 2025-03-24 | 4.02 | 4.04 | 3.88 | 3.95 | 3.92 | qfq | 18,670,525 | 73,735,415 | -1.74% |
| 2025-03-21 | 4.04 | 4.07 | 3.99 | 4.02 | 3.99 | qfq | 15,421,901 | 62,132,953 | -0.50% |
| 2025-03-20 | 4.06 | 4.08 | 4.03 | 4.04 | 4.01 | qfq | 14,376,877 | 58,311,073 | -0.49% |
| 2025-03-19 | 4.09 | 4.13 | 4.04 | 4.06 | 4.03 | qfq | 24,869,734 | 101,146,323 | -1.69% |
| 2025-03-18 | 4.07 | 4.26 | 4.03 | 4.13 | 4.10 | qfq | 38,772,064 | 160,394,649 | 1.47% |
| 2025-03-17 | 4.04 | 4.09 | 4.03 | 4.07 | 4.04 | qfq | 21,060,400 | 85,478,007 | 0.99% |
| 2025-03-14 | 3.96 | 4.04 | 3.94 | 4.03 | 4.00 | qfq | 25,152,493 | 100,655,298 | 2.28% |
| 2025-03-13 | 3.98 | 3.98 | 3.90 | 3.94 | 3.91 | qfq | 11,376,920 | 44,734,063 | -0.76% |
| 2025-03-12 | 3.94 | 3.99 | 3.92 | 3.97 | 3.94 | qfq | 14,523,540 | 57,421,126 | 1.02% |
| 2025-03-11 | 3.92 | 3.93 | 3.86 | 3.93 | 3.90 | qfq | 15,576,342 | 60,647,798 | 0.00% |
| 2025-03-10 | 3.95 | 3.97 | 3.92 | 3.93 | 3.90 | qfq | 9,560,644 | 37,678,196 | -0.25% |
| 2025-03-07 | 3.99 | 3.99 | 3.93 | 3.94 | 3.91 | qfq | 13,255,820 | 52,517,664 | -1.50% |
| 2025-03-06 | 3.96 | 4.02 | 3.93 | 4.00 | 3.97 | qfq | 20,741,600 | 82,769,150 | 2.04% |
| 2025-03-05 | 3.95 | 3.95 | 3.88 | 3.92 | 3.89 | qfq | 14,250,280 | 55,674,403 | -0.51% |
| 2025-03-04 | 3.93 | 3.97 | 3.92 | 3.94 | 3.91 | qfq | 8,271,900 | 32,615,045 | 0.00% |
| 2025-03-03 | 3.93 | 4.00 | 3.92 | 3.94 | 3.91 | qfq | 12,926,100 | 51,213,989 | 0.25% |
| 2025-02-28 | 4.02 | 4.05 | 3.92 | 3.93 | 3.90 | qfq | 15,973,500 | 63,417,589 | -2.72% |
| 2025-02-27 | 4.06 | 4.08 | 3.98 | 4.04 | 4.01 | qfq | 16,422,660 | 66,183,688 | -0.25% |
| 2025-02-26 | 3.99 | 4.05 | 3.97 | 4.05 | 4.02 | qfq | 17,479,938 | 70,275,801 | 1.76% |
| 2025-02-25 | 3.96 | 4.01 | 3.94 | 3.98 | 3.95 | qfq | 13,546,560 | 53,929,161 | -0.25% |
| 2025-02-24 | 4.00 | 4.04 | 3.96 | 3.99 | 3.96 | qfq | 16,741,355 | 66,848,152 | 0.25% |
| 2025-02-21 | 3.96 | 4.01 | 3.94 | 3.98 | 3.95 | qfq | 16,122,854 | 64,014,988 | 0.51% |
| 2025-02-20 | 3.97 | 3.98 | 3.95 | 3.96 | 3.93 | qfq | 8,903,800 | 35,289,718 | -0.50% |
| 2025-02-19 | 3.97 | 3.99 | 3.93 | 3.98 | 3.95 | qfq | 11,629,980 | 46,066,544 | 1.27% |
| 2025-02-18 | 4.03 | 4.03 | 3.92 | 3.93 | 3.90 | qfq | 19,666,300 | 77,914,155 | -2.48% |
| 2025-02-17 | 4.05 | 4.08 | 3.99 | 4.03 | 4.00 | qfq | 18,619,483 | 75,024,451 | 1.26% |
| 2025-02-14 | 4.02 | 4.02 | 3.96 | 3.98 | 3.95 | qfq | 12,879,628 | 51,291,678 | -0.75% |
| 2025-02-13 | 4.02 | 4.04 | 3.99 | 4.01 | 3.98 | qfq | 12,870,541 | 51,706,867 | -0.25% |
| 2025-02-12 | 3.98 | 4.02 | 3.96 | 4.02 | 3.99 | qfq | 11,587,841 | 46,293,565 | 0.75% |
| 2025-02-11 | 4.00 | 4.02 | 3.94 | 3.99 | 3.96 | qfq | 11,107,593 | 44,132,641 | -0.50% |
| 2025-02-10 | 3.93 | 4.01 | 3.92 | 4.01 | 3.98 | qfq | 15,673,157 | 62,241,949 | 2.04% |
| 2025-02-07 | 3.88 | 3.97 | 3.86 | 3.93 | 3.90 | qfq | 20,239,913 | 79,350,088 | 1.55% |
| 2025-02-06 | 3.84 | 3.87 | 3.79 | 3.87 | 3.84 | qfq | 12,997,220 | 49,907,312 | 1.04% |
| 2025-02-05 | 3.83 | 3.87 | 3.80 | 3.83 | 3.80 | qfq | 12,460,654 | 47,733,473 | 0.26% |
| 2025-01-27 | 3.87 | 3.97 | 3.82 | 3.82 | 3.79 | qfq | 19,412,937 | 75,163,467 | 0.26% |
| 2025-01-24 | 3.79 | 3.83 | 3.77 | 3.81 | 3.78 | qfq | 12,555,000 | 47,721,745 | 0.26% |
| 2025-01-23 | 3.85 | 3.91 | 3.80 | 3.80 | 3.77 | qfq | 15,333,634 | 59,138,116 | -0.52% |
| 2025-01-22 | 3.85 | 3.86 | 3.79 | 3.82 | 3.79 | qfq | 9,017,215 | 34,425,800 | -1.04% |
| 2025-01-21 | 3.86 | 3.89 | 3.82 | 3.86 | 3.83 | qfq | 11,630,895 | 44,794,486 | -0.26% |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.87 | 3.84 | qfq | 12,642,300 | 48,932,862 | 0.78% |
| 2025-01-17 | 3.87 | 3.87 | 3.80 | 3.84 | 3.81 | qfq | 9,850,761 | 37,799,071 | -0.78% |
| 2025-01-16 | 3.85 | 3.92 | 3.82 | 3.87 | 3.84 | qfq | 16,387,317 | 63,435,040 | 1.04% |
| 2025-01-15 | 3.85 | 3.87 | 3.80 | 3.83 | 3.80 | qfq | 12,820,800 | 49,098,705 | -0.26% |
| 2025-01-14 | 3.74 | 3.86 | 3.74 | 3.84 | 3.81 | qfq | 19,162,898 | 73,004,219 | 3.50% |
| 2025-01-13 | 3.72 | 3.72 | 3.64 | 3.71 | 3.68 | qfq | 16,410,330 | 60,419,888 | -0.27% |
| 2025-01-10 | 3.85 | 3.86 | 3.72 | 3.72 | 3.69 | qfq | 12,231,580 | 46,324,448 | -3.13% |
| 2025-01-09 | 3.80 | 3.86 | 3.79 | 3.84 | 3.81 | qfq | 12,199,338 | 46,805,502 | 0.26% |
| 2025-01-08 | 3.87 | 3.90 | 3.72 | 3.83 | 3.80 | qfq | 29,402,421 | 111,569,212 | -2.30% |
| 2025-01-07 | 3.90 | 3.95 | 3.84 | 3.92 | 3.89 | qfq | 13,345,900 | 51,910,959 | 0.26% |
| 2025-01-06 | 3.86 | 3.92 | 3.78 | 3.91 | 3.88 | qfq | 20,216,520 | 78,086,298 | 0.51% |
| 2025-01-03 | 4.09 | 4.11 | 3.88 | 3.89 | 3.86 | qfq | 23,344,500 | 92,400,419 | -4.19% |
| 2025-01-02 | 4.13 | 4.23 | 4.02 | 4.06 | 4.03 | qfq | 20,854,840 | 86,510,460 | -1.93% |
| 2024-12-31 | 4.26 | 4.31 | 4.13 | 4.14 | 4.11 | qfq | 14,267,445 | 59,977,057 | -2.36% |
| 2024-12-30 | 4.35 | 4.36 | 4.23 | 4.24 | 4.21 | qfq | 14,909,272 | 63,542,192 | -2.53% |
| 2024-12-27 | 4.34 | 4.44 | 4.32 | 4.35 | 4.32 | qfq | 17,148,281 | 75,176,644 | -0.23% |
| 2024-12-26 | 4.33 | 4.45 | 4.30 | 4.36 | 4.33 | qfq | 22,819,033 | 99,420,950 | 0.00% |
| 2024-12-25 | 4.30 | 4.45 | 4.20 | 4.36 | 4.33 | qfq | 28,497,427 | 123,043,287 | 1.40% |
| 2024-12-24 | 4.24 | 4.32 | 4.20 | 4.30 | 4.27 | qfq | 16,683,770 | 70,905,754 | 1.65% |
| 2024-12-23 | 4.39 | 4.40 | 4.22 | 4.23 | 4.20 | qfq | 22,634,140 | 97,014,637 | -3.42% |
| 2024-12-20 | 4.42 | 4.44 | 4.36 | 4.38 | 4.35 | qfq | 15,785,300 | 69,422,094 | -0.68% |
| 2024-12-19 | 4.39 | 4.45 | 4.35 | 4.41 | 4.38 | qfq | 14,642,065 | 64,424,347 | -0.23% |
| 2024-12-18 | 4.40 | 4.49 | 4.40 | 4.42 | 4.39 | qfq | 13,527,760 | 60,225,526 | 0.00% |
| 2024-12-17 | 4.55 | 4.57 | 4.39 | 4.42 | 4.39 | qfq | 25,449,500 | 113,229,672 | -2.86% |
| 2024-12-16 | 4.57 | 4.61 | 4.52 | 4.55 | 4.52 | qfq | 20,752,778 | 94,602,841 | 0.22% |
| 2024-12-13 | 4.69 | 4.70 | 4.52 | 4.54 | 4.51 | qfq | 31,453,699 | 144,499,722 | -3.40% |
| 2024-12-12 | 4.65 | 4.72 | 4.61 | 4.70 | 4.66 | qfq | 27,003,906 | 126,332,943 | 0.86% |
| 2024-12-11 | 4.60 | 4.68 | 4.58 | 4.66 | 4.63 | qfq | 25,225,564 | 117,479,803 | 1.53% |
| 2024-12-10 | 4.72 | 4.75 | 4.57 | 4.59 | 4.56 | qfq | 29,911,440 | 139,236,390 | 0.00% |
| 2024-12-09 | 4.73 | 4.73 | 4.53 | 4.59 | 4.56 | qfq | 33,254,762 | 154,006,630 | -2.75% |
| 2024-12-06 | 4.65 | 4.72 | 4.61 | 4.72 | 4.68 | qfq | 32,316,085 | 151,197,808 | 1.07% |
| 2024-12-05 | 4.57 | 4.74 | 4.53 | 4.67 | 4.64 | qfq | 29,650,342 | 137,616,074 | 1.08% |
| 2024-12-04 | 4.53 | 4.84 | 4.51 | 4.62 | 4.59 | qfq | 55,469,514 | 258,834,184 | 1.54% |
| 2024-12-03 | 4.61 | 4.62 | 4.49 | 4.55 | 4.52 | qfq | 20,941,761 | 95,103,364 | -0.66% |
| 2024-12-02 | 4.48 | 4.60 | 4.42 | 4.58 | 4.55 | qfq | 29,474,905 | 134,258,249 | 3.39% |
| 2024-11-29 | 4.36 | 4.45 | 4.31 | 4.43 | 4.40 | qfq | 22,636,318 | 99,645,735 | 1.61% |
| 2024-11-28 | 4.34 | 4.42 | 4.31 | 4.36 | 4.33 | qfq | 18,132,300 | 79,440,742 | 0.23% |
| 2024-11-27 | 4.32 | 4.35 | 4.19 | 4.35 | 4.32 | qfq | 21,560,039 | 92,112,663 | -0.23% |
| 2024-11-26 | 4.34 | 4.42 | 4.33 | 4.36 | 4.33 | qfq | 15,986,099 | 69,828,651 | 0.00% |
| 2024-11-25 | 4.34 | 4.37 | 4.23 | 4.36 | 4.33 | qfq | 25,043,882 | 107,785,399 | 0.93% |
| 2024-11-22 | 4.45 | 4.58 | 4.32 | 4.32 | 4.29 | qfq | 29,713,443 | 131,842,942 | -3.57% |
| 2024-11-21 | 4.54 | 4.55 | 4.44 | 4.48 | 4.45 | qfq | 33,195,700 | 148,949,336 | -2.40% |
| 2024-11-20 | 4.51 | 4.70 | 4.41 | 4.59 | 4.56 | qfq | 54,952,356 | 249,985,107 | 1.77% |
| 2024-11-19 | 4.44 | 4.60 | 4.39 | 4.51 | 4.48 | qfq | 32,860,099 | 147,242,756 | 2.73% |
| 2024-11-18 | 4.35 | 4.51 | 4.35 | 4.39 | 4.36 | qfq | 40,443,939 | 179,479,618 | 1.39% |
| 2024-11-15 | 4.42 | 4.54 | 4.30 | 4.33 | 4.30 | qfq | 33,017,194 | 145,960,329 | -2.70% |
| 2024-11-14 | 4.55 | 4.62 | 4.43 | 4.45 | 4.42 | qfq | 34,040,113 | 153,683,788 | -2.20% |
| 2024-11-13 | 4.60 | 4.68 | 4.48 | 4.55 | 4.52 | qfq | 39,464,365 | 179,638,481 | -1.94% |
| 2024-11-12 | 4.71 | 4.87 | 4.58 | 4.64 | 4.61 | qfq | 63,222,208 | 296,952,144 | -2.32% |
| 2024-11-11 | 4.90 | 4.99 | 4.70 | 4.75 | 4.71 | qfq | 66,327,414 | 318,920,956 | -1.25% |
| 2024-11-08 | 5.14 | 5.17 | 4.80 | 4.81 | 4.77 | qfq | 69,192,894 | 339,941,081 | -3.80% |
| 2024-11-07 | 4.72 | 5.07 | 4.66 | 5.00 | 4.96 | qfq | 79,955,114 | 390,553,274 | 5.71% |
| 2024-11-06 | 4.99 | 4.99 | 4.68 | 4.73 | 4.69 | qfq | 69,722,402 | 334,664,007 | -1.66% |
| 2024-11-05 | 4.76 | 4.88 | 4.72 | 4.81 | 4.77 | qfq | 57,286,534 | 275,094,860 | 2.34% |
| 2024-11-04 | 4.57 | 4.83 | 4.53 | 4.70 | 4.66 | qfq | 48,916,624 | 228,384,544 | 2.62% |
| 2024-11-01 | 4.80 | 4.88 | 4.50 | 4.58 | 4.55 | qfq | 77,244,750 | 358,970,381 | -5.18% |
| 2024-10-31 | 4.61 | 4.98 | 4.61 | 4.83 | 4.79 | qfq | 91,256,276 | 442,106,052 | 3.87% |
| 2024-10-30 | 4.76 | 4.86 | 4.58 | 4.65 | 4.62 | qfq | 85,072,142 | 397,940,345 | -3.53% |
| 2024-10-29 | 4.79 | 5.07 | 4.72 | 4.82 | 4.78 | qfq | 166,859,217 | 817,780,144 | 3.66% |
| 2024-10-28 | 4.30 | 4.65 | 4.26 | 4.65 | 4.62 | qfq | 80,465,525 | 368,208,188 | 9.93% |
| 2024-10-25 | 4.10 | 4.27 | 4.10 | 4.23 | 4.20 | qfq | 51,293,721 | 215,451,295 | 2.92% |
| 2024-10-24 | 4.00 | 4.28 | 3.99 | 4.11 | 4.08 | qfq | 47,541,483 | 196,691,356 | 1.73% |
| 2024-10-23 | 4.09 | 4.17 | 4.02 | 4.04 | 4.01 | qfq | 35,428,946 | 144,587,934 | -1.46% |
| 2024-10-22 | 4.00 | 4.20 | 3.90 | 4.10 | 4.07 | qfq | 54,560,419 | 221,697,707 | 2.24% |
| 2024-10-21 | 3.96 | 4.06 | 3.95 | 4.01 | 3.98 | qfq | 37,383,542 | 149,743,363 | 2.04% |
| 2024-10-18 | 3.81 | 4.04 | 3.80 | 3.93 | 3.90 | qfq | 39,194,584 | 153,072,926 | 2.08% |
| 2024-10-17 | 3.98 | 3.99 | 3.82 | 3.85 | 3.82 | qfq | 31,454,853 | 122,326,062 | -2.78% |
| 2024-10-16 | 3.85 | 3.97 | 3.83 | 3.96 | 3.93 | qfq | 33,315,344 | 130,854,318 | 0.00% |
| 2024-10-15 | 4.16 | 4.16 | 3.93 | 3.96 | 3.93 | qfq | 70,192,119 | 283,213,521 | -5.71% |
| 2024-10-14 | 4.07 | 4.20 | 3.94 | 4.20 | 4.17 | qfq | 83,440,094 | 340,527,614 | 9.95% |
| 2024-10-11 | 3.91 | 3.97 | 3.77 | 3.82 | 3.79 | qfq | 36,105,517 | 139,772,722 | -2.80% |
| 2024-10-10 | 4.08 | 4.16 | 3.85 | 3.93 | 3.90 | qfq | 57,802,393 | 230,713,517 | -2.00% |
| 2024-10-09 | 4.20 | 4.32 | 4.00 | 4.01 | 3.98 | qfq | 84,658,264 | 353,334,617 | -8.86% |
| 2024-10-08 | 4.40 | 4.40 | 4.12 | 4.40 | 4.37 | qfq | 135,476,222 | 587,760,209 | 10.00% |
| 2024-09-30 | 3.82 | 4.00 | 3.76 | 4.00 | 3.97 | qfq | 88,603,293 | 346,040,009 | 9.89% |
| 2024-09-27 | 3.55 | 3.67 | 3.50 | 3.64 | 3.61 | qfq | 54,854,308 | 196,120,489 | 4.30% |
| 2024-09-26 | 3.34 | 3.50 | 3.34 | 3.49 | 3.46 | qfq | 41,531,199 | 142,613,083 | 1.75% |
| 2024-09-25 | 3.47 | 3.65 | 3.41 | 3.43 | 3.40 | qfq | 66,365,034 | 233,712,367 | 2.39% |
| 2024-09-24 | 3.17 | 3.44 | 3.15 | 3.35 | 3.33 | qfq | 41,762,498 | 138,088,563 | 6.35% |
| 2024-09-23 | 3.15 | 3.17 | 3.13 | 3.15 | 3.13 | qfq | 6,882,358 | 21,677,272 | 0.00% |
| 2024-09-20 | 3.12 | 3.16 | 3.10 | 3.15 | 3.13 | qfq | 10,231,000 | 32,079,338 | 0.64% |
| 2024-09-19 | 3.10 | 3.14 | 3.07 | 3.13 | 3.11 | qfq | 11,809,202 | 36,791,814 | 1.29% |
| 2024-09-18 | 3.07 | 3.09 | 3.01 | 3.09 | 3.07 | qfq | 7,604,656 | 23,223,508 | 0.65% |
| 2024-09-13 | 3.06 | 3.11 | 3.04 | 3.07 | 3.05 | qfq | 6,225,261 | 19,170,229 | 0.66% |
| 2024-09-12 | 3.03 | 3.06 | 3.02 | 3.05 | 3.03 | qfq | 3,842,717 | 11,719,334 | 0.66% |
| 2024-09-11 | 3.04 | 3.06 | 3.01 | 3.03 | 3.01 | qfq | 5,558,600 | 16,870,101 | -0.98% |
| 2024-09-10 | 3.08 | 3.10 | 3.03 | 3.06 | 3.04 | qfq | 6,489,005 | 19,828,147 | -0.65% |
| 2024-09-09 | 3.08 | 3.11 | 3.03 | 3.08 | 3.06 | qfq | 11,439,060 | 35,121,969 | -0.65% |
| 2024-09-06 | 3.07 | 3.23 | 3.06 | 3.10 | 3.08 | qfq | 18,275,365 | 57,488,247 | 0.98% |
| 2024-09-05 | 3.06 | 3.07 | 3.04 | 3.07 | 3.05 | qfq | 3,655,140 | 11,177,928 | 0.66% |
| 2024-09-04 | 3.03 | 3.06 | 3.03 | 3.05 | 3.03 | qfq | 4,244,580 | 12,929,813 | 0.33% |
| 2024-09-03 | 3.05 | 3.07 | 3.02 | 3.04 | 3.02 | qfq | 4,235,640 | 12,895,029 | 0.00% |
| 2024-09-02 | 3.05 | 3.09 | 3.04 | 3.04 | 3.02 | qfq | 5,596,780 | 17,143,625 | -0.65% |
| 2024-08-30 | 3.03 | 3.08 | 3.02 | 3.06 | 3.04 | qfq | 8,037,336 | 24,571,031 | 0.99% |
| 2024-08-29 | 3.00 | 3.04 | 3.00 | 3.03 | 3.01 | qfq | 4,601,300 | 13,921,011 | 0.66% |
| 2024-08-28 | 2.95 | 3.03 | 2.95 | 3.01 | 2.99 | qfq | 6,879,399 | 20,613,381 | 2.38% |
| 2024-08-27 | 2.97 | 2.98 | 2.93 | 2.94 | 2.92 | qfq | 3,847,000 | 11,338,597 | -1.34% |
| 2024-08-26 | 2.94 | 2.99 | 2.93 | 2.98 | 2.96 | qfq | 3,889,900 | 11,547,975 | 1.02% |
| 2024-08-23 | 2.96 | 2.98 | 2.93 | 2.95 | 2.93 | qfq | 5,044,140 | 14,890,077 | -0.67% |
| 2024-08-22 | 3.01 | 3.02 | 2.97 | 2.97 | 2.95 | qfq | 5,434,580 | 16,249,009 | -1.33% |
| 2024-08-21 | 3.04 | 3.05 | 2.99 | 3.01 | 2.99 | qfq | 4,456,660 | 13,434,371 | -1.31% |
| 2024-08-20 | 3.11 | 3.12 | 3.03 | 3.05 | 3.03 | qfq | 6,028,960 | 18,456,439 | -1.93% |
| 2024-08-19 | 3.09 | 3.12 | 3.08 | 3.11 | 3.09 | qfq | 4,472,021 | 13,880,184 | 0.32% |
| 2024-08-16 | 3.14 | 3.14 | 3.10 | 3.10 | 3.08 | qfq | 5,697,801 | 17,737,680 | -1.27% |
| 2024-08-15 | 3.12 | 3.16 | 3.10 | 3.14 | 3.12 | qfq | 7,533,600 | 23,573,878 | 0.64% |
| 2024-08-14 | 3.15 | 3.17 | 3.12 | 3.12 | 3.10 | qfq | 4,907,060 | 15,378,290 | -0.95% |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.15 | 3.13 | qfq | 6,999,520 | 21,993,198 | -0.32% |
| 2024-08-12 | 3.13 | 3.19 | 3.12 | 3.16 | 3.14 | qfq | 8,940,020 | 28,221,746 | 1.28% |
| 2024-08-09 | 3.13 | 3.17 | 3.11 | 3.12 | 3.10 | qfq | 6,776,200 | 21,268,537 | -0.32% |
| 2024-08-08 | 3.11 | 3.15 | 3.10 | 3.13 | 3.11 | qfq | 6,041,280 | 18,858,005 | 0.97% |
| 2024-08-07 | 3.15 | 3.15 | 3.09 | 3.10 | 3.08 | qfq | 6,148,160 | 19,114,861 | -0.96% |
| 2024-08-06 | 3.12 | 3.15 | 3.09 | 3.13 | 3.11 | qfq | 7,555,100 | 23,523,915 | 1.29% |
| 2024-08-05 | 3.15 | 3.18 | 3.09 | 3.09 | 3.07 | qfq | 11,891,801 | 37,281,183 | -1.59% |
| 2024-08-02 | 3.16 | 3.19 | 3.13 | 3.14 | 3.12 | qfq | 11,993,500 | 37,924,684 | -0.63% |
| 2024-08-01 | 3.17 | 3.21 | 3.14 | 3.16 | 3.14 | qfq | 26,508,347 | 83,895,966 | -2.17% |
| 2024-07-31 | 3.06 | 3.36 | 3.05 | 3.23 | 3.21 | qfq | 41,611,103 | 135,009,155 | 5.90% |
| 2024-07-30 | 3.03 | 3.06 | 3.01 | 3.05 | 3.03 | qfq | 5,334,016 | 16,199,442 | 0.99% |
| 2024-07-29 | 3.01 | 3.03 | 3.00 | 3.02 | 3.00 | qfq | 4,555,957 | 13,754,180 | 0.33% |
| 2024-07-26 | 2.96 | 3.01 | 2.96 | 3.01 | 2.99 | qfq | 4,673,794 | 13,981,100 | 2.03% |
| 2024-07-25 | 2.93 | 2.97 | 2.92 | 2.95 | 2.93 | qfq | 4,122,601 | 12,140,906 | 0.34% |
| 2024-07-24 | 2.95 | 2.98 | 2.94 | 2.94 | 2.92 | qfq | 7,426,174 | 21,953,401 | -1.01% |
| 2024-07-23 | 2.98 | 3.02 | 2.97 | 2.97 | 2.95 | qfq | 6,756,510 | 20,279,825 | -0.67% |
| 2024-07-22 | 3.01 | 3.02 | 2.97 | 2.99 | 2.97 | qfq | 3,880,710 | 11,591,628 | -0.33% |
| 2024-07-19 | 2.99 | 3.01 | 2.97 | 3.00 | 2.98 | qfq | 3,312,110 | 9,908,532 | 0.00% |
| 2024-07-18 | 3.00 | 3.01 | 2.96 | 3.00 | 2.98 | qfq | 3,919,047 | 11,697,220 | 0.00% |
| 2024-07-17 | 2.98 | 3.02 | 2.97 | 3.00 | 2.98 | qfq | 4,159,680 | 12,463,841 | 0.33% |
| 2024-07-16 | 2.98 | 3.00 | 2.97 | 2.99 | 2.97 | qfq | 4,384,520 | 13,094,199 | 0.00% |
| 2024-07-15 | 3.02 | 3.02 | 2.97 | 2.99 | 2.97 | qfq | 3,604,600 | 10,768,513 | -0.66% |
| 2024-07-12 | 3.02 | 3.05 | 3.00 | 3.01 | 2.99 | qfq | 5,336,820 | 16,127,028 | -0.99% |
| 2024-07-11 | 3.01 | 3.04 | 2.98 | 3.04 | 2.98 | qfq | 6,083,580 | 18,364,394 | 2.70% |
| 2024-07-10 | 2.98 | 3.01 | 2.95 | 2.96 | 2.90 | qfq | 4,995,300 | 14,872,207 | -1.00% |
| 2024-07-09 | 2.94 | 2.99 | 2.93 | 2.99 | 2.93 | qfq | 5,539,827 | 16,396,526 | 1.36% |
| 2024-07-08 | 3.00 | 3.00 | 2.94 | 2.95 | 2.89 | qfq | 5,980,300 | 17,674,698 | -1.99% |
| 2024-07-05 | 2.96 | 3.01 | 2.94 | 3.01 | 2.95 | qfq | 5,059,228 | 15,088,346 | 1.35% |
| 2024-07-04 | 3.08 | 3.09 | 2.96 | 2.97 | 2.91 | qfq | 8,283,607 | 24,882,333 | -2.94% |
| 2024-07-03 | 3.07 | 3.09 | 3.05 | 3.06 | 3.00 | qfq | 4,693,387 | 14,398,819 | 0.33% |
| 2024-07-02 | 3.01 | 3.07 | 3.01 | 3.05 | 2.99 | qfq | 7,641,854 | 23,297,167 | 1.33% |
| 2024-07-01 | 2.98 | 3.02 | 2.96 | 3.01 | 2.95 | qfq | 7,648,398 | 22,867,016 | 1.01% |
| 2024-06-28 | 2.99 | 3.03 | 2.97 | 2.98 | 2.92 | qfq | 7,468,600 | 22,404,564 | -0.67% |
| 2024-06-27 | 3.04 | 3.07 | 3.00 | 3.00 | 2.94 | qfq | 6,011,188 | 18,208,936 | -1.96% |
| 2024-06-26 | 3.01 | 3.06 | 2.99 | 3.06 | 3.00 | qfq | 6,903,060 | 20,911,213 | 1.32% |
| 2024-06-25 | 3.01 | 3.05 | 3.00 | 3.02 | 2.96 | qfq | 5,875,540 | 17,770,818 | 0.67% |
| 2024-06-24 | 3.08 | 3.08 | 3.00 | 3.00 | 2.94 | qfq | 7,012,064 | 21,169,144 | -2.60% |
| 2024-06-21 | 3.10 | 3.14 | 3.08 | 3.08 | 3.02 | qfq | 4,995,254 | 15,492,716 | -0.65% |
| 2024-06-20 | 3.16 | 3.18 | 3.10 | 3.10 | 3.04 | qfq | 5,348,194 | 16,756,634 | -2.21% |
| 2024-06-19 | 3.15 | 3.20 | 3.14 | 3.17 | 3.10 | qfq | 6,652,192 | 21,131,591 | 0.32% |
| 2024-06-18 | 3.10 | 3.16 | 3.09 | 3.16 | 3.10 | qfq | 6,864,178 | 21,519,444 | 2.27% |
| 2024-06-17 | 3.08 | 3.10 | 3.06 | 3.09 | 3.03 | qfq | 4,385,864 | 13,538,825 | -0.32% |
| 2024-06-14 | 3.08 | 3.11 | 3.06 | 3.10 | 3.04 | qfq | 5,021,710 | 15,498,944 | 0.32% |
| 2024-06-13 | 3.13 | 3.13 | 3.07 | 3.09 | 3.03 | qfq | 5,121,600 | 15,829,382 | -0.96% |
| 2024-06-12 | 3.08 | 3.13 | 3.06 | 3.12 | 3.06 | qfq | 6,901,054 | 21,463,196 | 1.30% |
| 2024-06-11 | 3.13 | 3.14 | 3.07 | 3.08 | 3.02 | qfq | 6,259,882 | 19,337,978 | -1.91% |
| 2024-06-07 | 3.10 | 3.15 | 3.09 | 3.14 | 3.08 | qfq | 9,521,018 | 29,709,348 | 2.61% |
| 2024-06-06 | 3.18 | 3.20 | 3.04 | 3.06 | 3.00 | qfq | 16,637,841 | 51,412,593 | -3.77% |
| 2024-06-05 | 3.26 | 3.26 | 3.16 | 3.18 | 3.11 | qfq | 9,091,500 | 29,094,219 | -2.45% |
| 2024-06-04 | 3.23 | 3.27 | 3.22 | 3.26 | 3.19 | qfq | 5,446,300 | 17,678,123 | 0.31% |
| 2024-06-03 | 3.34 | 3.34 | 3.23 | 3.25 | 3.18 | qfq | 11,486,307 | 37,621,023 | -3.56% |
| 2024-05-31 | 3.40 | 3.43 | 3.36 | 3.37 | 3.30 | qfq | 7,408,201 | 25,046,358 | 0.90% |
| 2024-05-30 | 3.36 | 3.37 | 3.32 | 3.34 | 3.27 | qfq | 5,671,100 | 18,963,907 | -0.60% |
| 2024-05-29 | 3.35 | 3.39 | 3.34 | 3.36 | 3.29 | qfq | 4,906,600 | 16,499,506 | -0.30% |
| 2024-05-28 | 3.40 | 3.40 | 3.36 | 3.37 | 3.30 | qfq | 5,838,401 | 19,738,793 | -1.17% |
| 2024-05-27 | 3.41 | 3.43 | 3.36 | 3.41 | 3.34 | qfq | 6,042,620 | 20,454,674 | 0.59% |
| 2024-05-24 | 3.39 | 3.44 | 3.39 | 3.39 | 3.32 | qfq | 6,243,609 | 21,303,552 | -0.29% |
| 2024-05-23 | 3.49 | 3.49 | 3.40 | 3.40 | 3.33 | qfq | 9,687,020 | 33,258,892 | -2.58% |
| 2024-05-22 | 3.48 | 3.52 | 3.48 | 3.49 | 3.42 | qfq | 7,259,308 | 25,429,150 | 0.00% |
| 2024-05-21 | 3.55 | 3.55 | 3.47 | 3.49 | 3.42 | qfq | 11,375,058 | 39,761,938 | -1.69% |
| 2024-05-20 | 3.57 | 3.59 | 3.54 | 3.55 | 3.48 | qfq | 9,617,800 | 34,263,657 | -0.28% |
| 2024-05-17 | 3.49 | 3.56 | 3.47 | 3.56 | 3.49 | qfq | 13,478,829 | 47,325,377 | 1.71% |
| 2024-05-16 | 3.48 | 3.53 | 3.47 | 3.50 | 3.43 | qfq | 9,011,549 | 31,591,708 | 0.57% |
| 2024-05-15 | 3.55 | 3.56 | 3.47 | 3.48 | 3.41 | qfq | 14,960,400 | 52,425,174 | -2.52% |
| 2024-05-14 | 3.55 | 3.61 | 3.54 | 3.57 | 3.50 | qfq | 11,583,140 | 41,449,376 | 0.56% |
| 2024-05-13 | 3.55 | 3.57 | 3.52 | 3.55 | 3.48 | qfq | 7,820,818 | 27,726,967 | -0.56% |
| 2024-05-10 | 3.59 | 3.60 | 3.54 | 3.57 | 3.50 | qfq | 8,661,206 | 30,883,465 | 0.28% |
| 2024-05-09 | 3.55 | 3.58 | 3.54 | 3.56 | 3.49 | qfq | 9,095,900 | 32,419,939 | 0.28% |
| 2024-05-08 | 3.58 | 3.59 | 3.54 | 3.55 | 3.48 | qfq | 7,653,680 | 27,265,303 | -0.56% |
| 2024-05-07 | 3.59 | 3.60 | 3.54 | 3.57 | 3.50 | qfq | 11,113,700 | 39,699,066 | -0.56% |
| 2024-05-06 | 3.60 | 3.61 | 3.56 | 3.59 | 3.52 | qfq | 12,170,968 | 43,608,132 | 1.13% |
| 2024-04-30 | 3.55 | 3.57 | 3.52 | 3.55 | 3.48 | qfq | 9,055,105 | 32,122,902 | -0.56% |
| 2024-04-29 | 3.49 | 3.57 | 3.48 | 3.57 | 3.50 | qfq | 14,248,725 | 50,470,664 | 2.00% |
| 2024-04-26 | 3.46 | 3.50 | 3.43 | 3.50 | 3.43 | qfq | 9,089,747 | 31,547,121 | 1.45% |
| 2024-04-25 | 3.43 | 3.47 | 3.42 | 3.45 | 3.38 | qfq | 4,828,820 | 16,658,353 | 0.29% |
| 2024-04-24 | 3.42 | 3.44 | 3.39 | 3.44 | 3.37 | qfq | 5,103,664 | 17,450,872 | 0.88% |
| 2024-04-23 | 3.40 | 3.41 | 3.37 | 3.41 | 3.34 | qfq | 5,180,421 | 17,581,470 | 0.59% |
| 2024-04-22 | 3.38 | 3.42 | 3.35 | 3.39 | 3.32 | qfq | 5,418,100 | 18,351,875 | 0.00% |
| 2024-04-19 | 3.40 | 3.47 | 3.38 | 3.39 | 3.32 | qfq | 7,267,912 | 24,821,823 | -0.59% |
| 2024-04-18 | 3.43 | 3.45 | 3.40 | 3.41 | 3.34 | qfq | 7,249,160 | 24,841,266 | -0.58% |
| 2024-04-17 | 3.33 | 3.43 | 3.33 | 3.43 | 3.36 | qfq | 9,402,254 | 31,947,135 | 3.63% |
| 2024-04-16 | 3.42 | 3.43 | 3.30 | 3.31 | 3.24 | qfq | 14,046,143 | 47,059,108 | -4.61% |
| 2024-04-15 | 3.59 | 3.62 | 3.36 | 3.47 | 3.40 | qfq | 24,516,988 | 85,345,130 | -4.67% |
| 2024-04-12 | 3.55 | 3.78 | 3.52 | 3.64 | 3.57 | qfq | 30,158,502 | 110,004,653 | 2.25% |
| 2024-04-11 | 3.52 | 3.60 | 3.52 | 3.56 | 3.49 | qfq | 6,511,100 | 23,266,815 | 0.28% |
| 2024-04-10 | 3.63 | 3.63 | 3.52 | 3.55 | 3.48 | qfq | 8,713,326 | 31,031,409 | -1.66% |
| 2024-04-09 | 3.60 | 3.62 | 3.58 | 3.61 | 3.54 | qfq | 6,494,420 | 23,413,192 | 0.56% |
| 2024-04-08 | 3.61 | 3.64 | 3.58 | 3.59 | 3.52 | qfq | 9,314,126 | 33,578,222 | -1.37% |
| 2024-04-03 | 3.62 | 3.65 | 3.56 | 3.64 | 3.57 | qfq | 10,998,536 | 39,682,371 | 0.83% |
| 2024-04-02 | 3.59 | 3.62 | 3.58 | 3.61 | 3.54 | qfq | 9,993,718 | 36,011,459 | 0.56% |
| 2024-04-01 | 3.55 | 3.60 | 3.55 | 3.59 | 3.52 | qfq | 8,824,327 | 31,602,049 | 1.13% |
| 2024-03-29 | 3.50 | 3.55 | 3.49 | 3.55 | 3.48 | qfq | 6,596,500 | 23,235,383 | 1.14% |
| 2024-03-28 | 3.49 | 3.55 | 3.48 | 3.51 | 3.44 | qfq | 8,752,490 | 30,807,411 | 0.86% |
| 2024-03-27 | 3.57 | 3.58 | 3.48 | 3.48 | 3.41 | qfq | 8,432,000 | 29,757,563 | -2.25% |
| 2024-03-26 | 3.57 | 3.60 | 3.52 | 3.56 | 3.49 | qfq | 9,254,750 | 32,850,540 | -0.28% |
| 2024-03-25 | 3.65 | 3.67 | 3.56 | 3.57 | 3.50 | qfq | 13,640,097 | 49,091,753 | -2.99% |
| 2024-03-22 | 3.76 | 3.76 | 3.64 | 3.68 | 3.60 | qfq | 19,192,012 | 70,704,576 | -2.13% |
| 2024-03-21 | 3.65 | 3.78 | 3.62 | 3.76 | 3.68 | qfq | 27,883,997 | 103,038,725 | 3.87% |
| 2024-03-20 | 3.60 | 3.63 | 3.57 | 3.62 | 3.55 | qfq | 8,621,637 | 31,069,919 | 0.84% |
| 2024-03-19 | 3.61 | 3.64 | 3.58 | 3.59 | 3.52 | qfq | 12,421,816 | 44,923,721 | -0.55% |
| 2024-03-18 | 3.59 | 3.61 | 3.57 | 3.61 | 3.54 | qfq | 13,230,800 | 47,498,064 | 1.69% |
| 2024-03-15 | 3.51 | 3.56 | 3.51 | 3.55 | 3.48 | qfq | 7,948,569 | 28,117,375 | 1.14% |
| 2024-03-14 | 3.53 | 3.56 | 3.49 | 3.51 | 3.44 | qfq | 8,504,705 | 30,007,669 | -0.57% |
| 2024-03-13 | 3.57 | 3.57 | 3.51 | 3.53 | 3.46 | qfq | 7,813,667 | 27,575,801 | -0.84% |
| 2024-03-12 | 3.52 | 3.56 | 3.49 | 3.56 | 3.49 | qfq | 11,270,205 | 39,787,045 | 1.14% |
| 2024-03-11 | 3.48 | 3.52 | 3.46 | 3.52 | 3.45 | qfq | 7,662,362 | 26,765,206 | 1.73% |
| 2024-03-08 | 3.47 | 3.48 | 3.44 | 3.46 | 3.39 | qfq | 5,901,850 | 20,410,210 | -0.29% |
| 2024-03-07 | 3.48 | 3.52 | 3.46 | 3.47 | 3.40 | qfq | 8,063,390 | 28,122,994 | -0.29% |
| 2024-03-06 | 3.46 | 3.51 | 3.45 | 3.48 | 3.41 | qfq | 7,116,881 | 24,747,293 | 0.00% |
| 2024-03-05 | 3.53 | 3.53 | 3.46 | 3.48 | 3.41 | qfq | 8,822,506 | 30,768,720 | -1.42% |
| 2024-03-04 | 3.60 | 3.60 | 3.51 | 3.53 | 3.46 | qfq | 8,802,180 | 31,223,852 | -0.28% |
| 2024-03-01 | 3.55 | 3.59 | 3.52 | 3.54 | 3.47 | qfq | 8,910,991 | 31,617,218 | 0.00% |
| 2024-02-29 | 3.44 | 3.54 | 3.43 | 3.54 | 3.47 | qfq | 11,278,140 | 39,579,224 | 2.02% |
| 2024-02-28 | 3.62 | 3.68 | 3.47 | 3.47 | 3.40 | qfq | 19,877,295 | 71,488,940 | -3.61% |
| 2024-02-27 | 3.54 | 3.60 | 3.53 | 3.60 | 3.53 | qfq | 9,492,211 | 33,963,992 | 0.84% |
| 2024-02-26 | 3.57 | 3.61 | 3.54 | 3.57 | 3.50 | qfq | 9,603,581 | 34,298,535 | 0.00% |
| 2024-02-23 | 3.55 | 3.58 | 3.51 | 3.57 | 3.50 | qfq | 10,878,721 | 38,588,855 | 0.56% |
| 2024-02-22 | 3.51 | 3.63 | 3.48 | 3.55 | 3.48 | qfq | 13,209,700 | 46,644,273 | 1.14% |
| 2024-02-21 | 3.48 | 3.59 | 3.46 | 3.51 | 3.44 | qfq | 12,352,301 | 43,702,694 | 0.29% |
| 2024-02-20 | 3.49 | 3.52 | 3.45 | 3.50 | 3.43 | qfq | 7,315,237 | 25,502,755 | 0.00% |
| 2024-02-19 | 3.47 | 3.54 | 3.36 | 3.50 | 3.43 | qfq | 10,130,559 | 35,268,387 | 1.74% |
| 2024-02-08 | 3.24 | 3.45 | 3.24 | 3.44 | 3.37 | qfq | 14,877,512 | 49,975,446 | 4.88% |
| 2024-02-07 | 3.30 | 3.34 | 3.23 | 3.28 | 3.21 | qfq | 10,900,986 | 35,814,708 | -0.30% |
| 2024-02-06 | 3.15 | 3.34 | 2.99 | 3.29 | 3.22 | qfq | 15,155,087 | 48,366,169 | 5.45% |
| 2024-02-05 | 3.38 | 3.39 | 3.10 | 3.12 | 3.06 | qfq | 17,740,159 | 56,939,105 | -8.77% |
| 2024-02-02 | 3.55 | 3.59 | 3.32 | 3.42 | 3.35 | qfq | 12,993,658 | 45,082,401 | -4.20% |
| 2024-02-01 | 3.54 | 3.62 | 3.50 | 3.57 | 3.50 | qfq | 9,644,900 | 34,424,086 | 0.56% |
| 2024-01-31 | 3.60 | 3.67 | 3.52 | 3.55 | 3.48 | qfq | 11,385,187 | 40,893,855 | -2.74% |
| 2024-01-30 | 3.71 | 3.76 | 3.64 | 3.65 | 3.58 | qfq | 9,504,179 | 35,224,956 | -1.62% |
| 2024-01-29 | 3.80 | 3.82 | 3.71 | 3.71 | 3.63 | qfq | 11,252,621 | 42,276,748 | -2.37% |
| 2024-01-26 | 3.77 | 3.85 | 3.77 | 3.80 | 3.72 | qfq | 15,130,521 | 57,638,714 | 0.00% |
| 2024-01-25 | 3.72 | 3.80 | 3.69 | 3.80 | 3.72 | qfq | 21,056,655 | 78,853,561 | 0.80% |
| 2024-01-24 | 3.57 | 3.79 | 3.52 | 3.77 | 3.69 | qfq | 23,636,019 | 86,727,166 | 6.20% |
| 2024-01-23 | 3.53 | 3.57 | 3.44 | 3.55 | 3.48 | qfq | 9,679,456 | 34,062,110 | 0.85% |
| 2024-01-22 | 3.67 | 3.68 | 3.48 | 3.52 | 3.45 | qfq | 11,901,200 | 42,535,887 | -3.83% |
| 2024-01-19 | 3.69 | 3.72 | 3.65 | 3.66 | 3.58 | qfq | 7,865,606 | 28,993,094 | -0.81% |
| 2024-01-18 | 3.74 | 3.74 | 3.61 | 3.69 | 3.61 | qfq | 16,938,944 | 61,970,841 | -1.60% |
| 2024-01-17 | 3.82 | 3.84 | 3.75 | 3.75 | 3.67 | qfq | 11,226,974 | 42,635,705 | -1.83% |
| 2024-01-16 | 3.87 | 3.87 | 3.78 | 3.82 | 3.74 | qfq | 15,863,737 | 60,547,731 | -1.29% |
| 2024-01-15 | 3.86 | 3.90 | 3.83 | 3.87 | 3.79 | qfq | 11,120,656 | 43,006,133 | -0.51% |
| 2024-01-12 | 3.88 | 3.97 | 3.87 | 3.89 | 3.81 | qfq | 15,586,300 | 61,173,491 | -0.26% |
| 2024-01-11 | 3.85 | 3.91 | 3.83 | 3.90 | 3.82 | qfq | 15,709,824 | 60,991,510 | 0.78% |
| 2024-01-10 | 3.91 | 3.94 | 3.87 | 3.87 | 3.79 | qfq | 22,774,668 | 88,793,059 | -1.28% |
| 2024-01-09 | 3.91 | 4.03 | 3.86 | 3.92 | 3.84 | qfq | 41,777,383 | 163,952,072 | -2.73% |
| 2024-01-08 | 4.22 | 4.35 | 4.00 | 4.03 | 3.95 | qfq | 59,611,589 | 247,287,275 | -0.98% |
| 2024-01-05 | 3.91 | 4.31 | 3.90 | 4.07 | 3.99 | qfq | 58,400,100 | 239,489,552 | 3.83% |
| 2024-01-04 | 3.93 | 3.94 | 3.89 | 3.92 | 3.84 | qfq | 6,720,320 | 26,265,584 | 0.00% |
| 2024-01-03 | 3.91 | 3.94 | 3.89 | 3.92 | 3.84 | qfq | 8,217,900 | 32,174,847 | 0.00% |
| 2024-01-02 | 3.90 | 3.95 | 3.89 | 3.92 | 3.84 | qfq | 8,520,120 | 33,433,697 | 0.77% |
| 2023-12-29 | 3.89 | 3.91 | 3.88 | 3.89 | 3.81 | qfq | 8,030,820 | 31,280,891 | -0.26% |
| 2023-12-28 | 3.84 | 3.91 | 3.81 | 3.90 | 3.82 | qfq | 9,754,379 | 37,790,054 | 1.56% |
| 2023-12-27 | 3.79 | 3.86 | 3.77 | 3.84 | 3.76 | qfq | 8,305,960 | 31,745,179 | 1.32% |
| 2023-12-26 | 3.83 | 3.84 | 3.78 | 3.79 | 3.71 | qfq | 7,039,200 | 26,762,415 | -0.79% |
| 2023-12-25 | 3.87 | 3.87 | 3.80 | 3.82 | 3.74 | qfq | 11,145,420 | 42,579,309 | -1.29% |
| 2023-12-22 | 3.93 | 3.94 | 3.86 | 3.87 | 3.79 | qfq | 9,934,700 | 38,643,234 | -1.28% |
| 2023-12-21 | 3.90 | 3.94 | 3.85 | 3.92 | 3.84 | qfq | 13,275,554 | 51,664,655 | 0.51% |
| 2023-12-20 | 3.95 | 3.97 | 3.89 | 3.90 | 3.82 | qfq | 9,903,200 | 38,904,639 | -1.02% |
| 2023-12-19 | 4.00 | 4.00 | 3.91 | 3.94 | 3.86 | qfq | 16,589,220 | 65,623,320 | -1.50% |
| 2023-12-18 | 4.08 | 4.08 | 3.99 | 4.00 | 3.92 | qfq | 12,503,161 | 50,424,541 | -1.96% |
| 2023-12-15 | 4.09 | 4.12 | 4.07 | 4.08 | 4.00 | qfq | 9,873,208 | 40,419,098 | -0.24% |
| 2023-12-14 | 4.08 | 4.12 | 4.08 | 4.09 | 4.01 | qfq | 11,345,033 | 46,485,961 | 0.49% |
| 2023-12-13 | 4.07 | 4.13 | 4.06 | 4.07 | 3.99 | qfq | 13,609,639 | 55,806,272 | 0.25% |
| 2023-12-12 | 4.02 | 4.07 | 4.01 | 4.06 | 3.98 | qfq | 10,198,402 | 41,232,036 | 1.25% |
| 2023-12-11 | 4.02 | 4.04 | 3.96 | 4.01 | 3.93 | qfq | 15,119,251 | 60,526,807 | 0.00% |
| 2023-12-08 | 4.12 | 4.12 | 4.01 | 4.01 | 3.93 | qfq | 23,287,347 | 94,644,087 | -2.91% |
| 2023-12-07 | 4.09 | 4.17 | 4.06 | 4.13 | 4.05 | qfq | 15,369,396 | 63,372,833 | 0.98% |
| 2023-12-06 | 4.08 | 4.12 | 4.07 | 4.09 | 4.01 | qfq | 10,237,435 | 41,994,693 | 0.00% |
| 2023-12-05 | 4.13 | 4.15 | 4.09 | 4.09 | 4.01 | qfq | 11,184,040 | 46,115,983 | -1.45% |
| 2023-12-04 | 4.11 | 4.17 | 4.10 | 4.15 | 4.06 | qfq | 13,431,199 | 55,666,771 | 0.97% |
| 2023-12-01 | 4.06 | 4.12 | 4.04 | 4.11 | 4.03 | qfq | 10,931,800 | 44,828,722 | 0.74% |
| 2023-11-30 | 4.09 | 4.12 | 4.05 | 4.08 | 4.00 | qfq | 10,782,500 | 43,998,282 | -0.24% |
| 2023-11-29 | 4.14 | 4.15 | 4.09 | 4.09 | 4.01 | qfq | 15,279,800 | 62,862,573 | -1.68% |
| 2023-11-28 | 4.14 | 4.18 | 4.08 | 4.16 | 4.07 | qfq | 15,975,001 | 66,194,537 | 1.46% |
| 2023-11-27 | 4.14 | 4.15 | 4.08 | 4.10 | 4.02 | qfq | 14,923,940 | 61,279,170 | -1.20% |
| 2023-11-24 | 4.20 | 4.21 | 4.13 | 4.15 | 4.06 | qfq | 25,300,064 | 105,388,885 | -0.72% |
| 2023-11-23 | 4.20 | 4.38 | 4.16 | 4.18 | 4.09 | qfq | 37,978,452 | 159,743,679 | 1.95% |
| 2023-11-22 | 4.12 | 4.15 | 4.10 | 4.10 | 4.02 | qfq | 13,125,340 | 54,156,227 | -0.73% |
| 2023-11-21 | 4.11 | 4.17 | 4.10 | 4.13 | 4.05 | qfq | 23,875,334 | 98,661,315 | -0.72% |
| 2023-11-20 | 4.06 | 4.21 | 4.04 | 4.16 | 4.07 | qfq | 29,554,821 | 122,266,093 | 2.72% |
| 2023-11-17 | 4.04 | 4.06 | 4.02 | 4.05 | 3.97 | qfq | 9,318,820 | 37,690,487 | 0.25% |
| 2023-11-16 | 4.08 | 4.08 | 4.04 | 4.04 | 3.96 | qfq | 7,480,100 | 30,370,808 | -0.98% |
| 2023-11-15 | 4.10 | 4.11 | 4.07 | 4.08 | 4.00 | qfq | 8,345,582 | 34,087,326 | 0.00% |
| 2023-11-14 | 4.07 | 4.09 | 4.04 | 4.08 | 4.00 | qfq | 10,160,514 | 41,332,358 | 0.25% |
| 2023-11-13 | 4.04 | 4.07 | 4.02 | 4.07 | 3.99 | qfq | 9,793,480 | 39,666,584 | 1.24% |
| 2023-11-10 | 4.03 | 4.04 | 3.98 | 4.02 | 3.94 | qfq | 9,284,700 | 37,242,448 | -0.50% |
| 2023-11-09 | 4.06 | 4.08 | 4.03 | 4.04 | 3.96 | qfq | 8,374,272 | 33,928,524 | -0.49% |
| 2023-11-08 | 4.10 | 4.11 | 4.04 | 4.06 | 3.98 | qfq | 10,995,900 | 44,712,449 | -0.49% |
| 2023-11-07 | 4.07 | 4.10 | 4.05 | 4.08 | 4.00 | qfq | 10,119,480 | 41,266,737 | 0.25% |
| 2023-11-06 | 4.07 | 4.08 | 4.04 | 4.07 | 3.99 | qfq | 11,443,900 | 46,501,930 | 0.99% |
| 2023-11-03 | 4.05 | 4.06 | 4.02 | 4.03 | 3.95 | qfq | 9,623,400 | 38,874,450 | 0.00% |
| 2023-11-02 | 4.07 | 4.08 | 4.03 | 4.03 | 3.95 | qfq | 8,155,960 | 32,998,051 | -0.49% |
| 2023-11-01 | 4.06 | 4.07 | 4.01 | 4.05 | 3.97 | qfq | 9,035,800 | 36,527,020 | 0.00% |
| 2023-10-31 | 4.08 | 4.08 | 4.02 | 4.05 | 3.97 | qfq | 10,361,600 | 41,953,251 | -0.49% |
| 2023-10-30 | 4.00 | 4.08 | 4.00 | 4.07 | 3.99 | qfq | 14,797,150 | 59,937,755 | 1.24% |
| 2023-10-27 | 4.01 | 4.04 | 3.96 | 4.02 | 3.94 | qfq | 13,660,500 | 54,783,738 | -0.25% |
| 2023-10-26 | 4.02 | 4.05 | 4.00 | 4.03 | 3.95 | qfq | 9,876,901 | 39,754,835 | 0.50% |
| 2023-10-25 | 4.00 | 4.04 | 3.99 | 4.01 | 3.93 | qfq | 9,842,639 | 39,582,133 | 0.75% |
| 2023-10-24 | 3.88 | 3.99 | 3.87 | 3.98 | 3.90 | qfq | 13,569,797 | 53,467,141 | 3.11% |
| 2023-10-23 | 3.94 | 3.96 | 3.85 | 3.86 | 3.78 | qfq | 13,495,567 | 52,528,269 | -2.53% |
| 2023-10-20 | 3.98 | 4.03 | 3.94 | 3.96 | 3.88 | qfq | 10,986,471 | 43,691,313 | -0.25% |
| 2023-10-19 | 3.97 | 4.04 | 3.95 | 3.97 | 3.89 | qfq | 13,323,195 | 53,172,361 | -0.25% |
| 2023-10-18 | 4.05 | 4.05 | 3.98 | 3.98 | 3.90 | qfq | 9,088,794 | 36,376,959 | -1.49% |
| 2023-10-17 | 4.05 | 4.07 | 4.02 | 4.04 | 3.96 | qfq | 6,995,250 | 28,313,505 | 0.00% |
| 2023-10-16 | 4.06 | 4.09 | 4.03 | 4.04 | 3.96 | qfq | 8,478,380 | 34,301,270 | -0.74% |
| 2023-10-13 | 4.09 | 4.11 | 4.05 | 4.07 | 3.99 | qfq | 8,768,011 | 35,736,484 | -1.21% |
| 2023-10-12 | 4.07 | 4.12 | 4.05 | 4.12 | 4.04 | qfq | 13,711,060 | 56,015,844 | 1.98% |
| 2023-10-11 | 4.07 | 4.09 | 4.02 | 4.04 | 3.96 | qfq | 10,436,010 | 42,270,461 | -0.49% |
| 2023-10-10 | 4.08 | 4.12 | 4.05 | 4.06 | 3.98 | qfq | 10,302,673 | 42,006,782 | -0.25% |
| 2023-10-09 | 4.15 | 4.16 | 4.05 | 4.07 | 3.99 | qfq | 16,286,881 | 66,439,926 | -1.69% |
| 2023-09-28 | 4.20 | 4.22 | 4.13 | 4.14 | 4.06 | qfq | 14,538,313 | 60,492,919 | -1.66% |
| 2023-09-27 | 4.18 | 4.24 | 4.16 | 4.21 | 4.12 | qfq | 9,378,413 | 39,409,308 | 0.96% |
| 2023-09-26 | 4.23 | 4.23 | 4.16 | 4.17 | 4.08 | qfq | 10,453,176 | 43,745,418 | -1.65% |
| 2023-09-25 | 4.22 | 4.25 | 4.19 | 4.24 | 4.15 | qfq | 11,140,000 | 47,050,457 | 0.24% |
| 2023-09-22 | 4.17 | 4.24 | 4.15 | 4.23 | 4.14 | qfq | 10,643,020 | 44,685,116 | 1.44% |
| 2023-09-21 | 4.23 | 4.24 | 4.16 | 4.17 | 4.08 | qfq | 10,194,100 | 42,678,205 | -1.42% |
| 2023-09-20 | 4.21 | 4.26 | 4.21 | 4.23 | 4.14 | qfq | 8,343,340 | 35,349,201 | 0.00% |
| 2023-09-19 | 4.22 | 4.27 | 4.21 | 4.23 | 4.14 | qfq | 11,317,680 | 47,974,160 | 0.24% |
| 2023-09-18 | 4.28 | 4.29 | 4.17 | 4.22 | 4.13 | qfq | 17,242,500 | 72,569,136 | -1.40% |
| 2023-09-15 | 4.25 | 4.29 | 4.22 | 4.28 | 4.19 | qfq | 14,594,380 | 62,278,973 | 1.18% |
| 2023-09-14 | 4.23 | 4.26 | 4.20 | 4.23 | 4.14 | qfq | 9,545,440 | 40,375,554 | 0.24% |
| 2023-09-13 | 4.23 | 4.26 | 4.21 | 4.22 | 4.13 | qfq | 7,174,420 | 30,337,360 | -0.71% |
| 2023-09-12 | 4.24 | 4.27 | 4.22 | 4.25 | 4.16 | qfq | 9,532,562 | 40,475,966 | 0.24% |
| 2023-09-11 | 4.18 | 4.28 | 4.14 | 4.24 | 4.15 | qfq | 15,105,537 | 63,792,909 | 1.68% |
| 2023-09-08 | 4.16 | 4.19 | 4.14 | 4.17 | 4.08 | qfq | 8,002,402 | 33,321,627 | 0.00% |
| 2023-09-07 | 4.22 | 4.22 | 4.15 | 4.17 | 4.08 | qfq | 10,665,200 | 44,617,789 | -0.95% |
| 2023-09-06 | 4.22 | 4.25 | 4.18 | 4.21 | 4.12 | qfq | 9,601,300 | 40,453,691 | -0.24% |
| 2023-09-05 | 4.28 | 4.29 | 4.20 | 4.22 | 4.13 | qfq | 14,375,633 | 60,816,365 | -1.63% |
| 2023-09-04 | 4.16 | 4.30 | 4.16 | 4.29 | 4.20 | qfq | 20,995,836 | 89,224,881 | 3.13% |
| 2023-09-01 | 4.15 | 4.18 | 4.12 | 4.16 | 4.07 | qfq | 17,126,641 | 71,171,866 | 0.24% |
| 2023-08-31 | 4.31 | 4.34 | 4.14 | 4.15 | 4.06 | qfq | 30,004,461 | 126,698,509 | -3.71% |
| 2023-08-30 | 4.40 | 4.42 | 4.31 | 4.31 | 4.22 | qfq | 22,497,542 | 98,129,654 | -2.49% |
| 2023-08-29 | 4.41 | 4.46 | 4.29 | 4.42 | 4.33 | qfq | 38,944,724 | 170,376,614 | -0.45% |
| 2023-08-28 | 4.60 | 4.60 | 4.42 | 4.44 | 4.35 | qfq | 60,589,198 | 273,953,325 | 3.98% |
| 2023-08-25 | 4.23 | 4.36 | 4.22 | 4.27 | 4.18 | qfq | 14,886,251 | 63,837,151 | 0.47% |
| 2023-08-24 | 4.27 | 4.32 | 4.22 | 4.25 | 4.16 | qfq | 11,675,000 | 49,798,981 | -0.23% |
| 2023-08-23 | 4.29 | 4.32 | 4.25 | 4.26 | 4.17 | qfq | 10,964,100 | 46,917,383 | -0.93% |
| 2023-08-22 | 4.35 | 4.38 | 4.25 | 4.30 | 4.21 | qfq | 14,647,981 | 62,934,884 | -0.92% |
| 2023-08-21 | 4.36 | 4.44 | 4.33 | 4.34 | 4.25 | qfq | 16,023,681 | 70,172,041 | -0.91% |
| 2023-08-18 | 4.44 | 4.49 | 4.37 | 4.38 | 4.29 | qfq | 16,479,331 | 73,112,136 | -1.79% |
| 2023-08-17 | 4.41 | 4.52 | 4.39 | 4.46 | 4.37 | qfq | 17,019,080 | 75,492,861 | 0.68% |
| 2023-08-16 | 4.36 | 4.55 | 4.34 | 4.43 | 4.34 | qfq | 24,299,605 | 108,136,307 | 1.37% |
| 2023-08-15 | 4.41 | 4.43 | 4.34 | 4.37 | 4.28 | qfq | 14,659,964 | 64,148,308 | -0.68% |
| 2023-08-14 | 4.43 | 4.43 | 4.33 | 4.40 | 4.31 | qfq | 23,915,917 | 104,736,762 | -1.57% |
| 2023-08-11 | 4.45 | 4.54 | 4.34 | 4.47 | 4.38 | qfq | 28,009,644 | 124,584,951 | 1.59% |
| 2023-08-10 | 4.43 | 4.45 | 4.39 | 4.40 | 4.31 | qfq | 9,064,213 | 39,941,710 | -0.45% |
| 2023-08-09 | 4.45 | 4.46 | 4.41 | 4.42 | 4.33 | qfq | 11,998,057 | 53,211,621 | 0.00% |
| 2023-08-08 | 4.49 | 4.49 | 4.40 | 4.42 | 4.33 | qfq | 12,867,442 | 57,050,979 | -1.34% |
| 2023-08-07 | 4.50 | 4.53 | 4.46 | 4.48 | 4.39 | qfq | 19,853,693 | 89,019,236 | -2.18% |
| 2023-08-04 | 4.61 | 4.62 | 4.53 | 4.58 | 4.49 | qfq | 27,554,537 | 126,209,773 | 0.88% |
| 2023-08-03 | 4.53 | 4.54 | 4.46 | 4.54 | 4.45 | qfq | 18,309,639 | 82,498,615 | 0.22% |
| 2023-08-02 | 4.52 | 4.56 | 4.51 | 4.53 | 4.44 | qfq | 15,620,081 | 70,794,495 | -0.22% |
| 2023-08-01 | 4.53 | 4.59 | 4.52 | 4.54 | 4.45 | qfq | 24,896,874 | 113,220,956 | -0.66% |
| 2023-07-31 | 4.57 | 4.61 | 4.53 | 4.57 | 4.48 | qfq | 44,040,901 | 201,092,786 | 2.01% |
| 2023-07-28 | 4.39 | 4.49 | 4.32 | 4.48 | 4.39 | qfq | 37,518,300 | 166,007,604 | 2.75% |
| 2023-07-27 | 4.42 | 4.53 | 4.35 | 4.36 | 4.27 | qfq | 37,279,689 | 164,249,623 | 0.93% |
| 2023-07-26 | 4.27 | 4.34 | 4.26 | 4.32 | 4.23 | qfq | 12,359,244 | 53,254,449 | 1.17% |
| 2023-07-25 | 4.21 | 4.30 | 4.20 | 4.27 | 4.18 | qfq | 14,090,221 | 59,868,001 | 2.15% |
| 2023-07-24 | 4.20 | 4.22 | 4.17 | 4.18 | 4.09 | qfq | 5,853,327 | 24,532,428 | -0.48% |
| 2023-07-21 | 4.17 | 4.21 | 4.15 | 4.20 | 4.11 | qfq | 7,786,300 | 32,618,883 | 0.72% |
| 2023-07-20 | 4.22 | 4.24 | 4.16 | 4.17 | 4.08 | qfq | 8,150,413 | 34,180,200 | -0.95% |
| 2023-07-19 | 4.25 | 4.26 | 4.19 | 4.21 | 4.12 | qfq | 9,379,373 | 39,562,300 | -0.71% |
| 2023-07-18 | 4.20 | 4.26 | 4.19 | 4.24 | 4.15 | qfq | 11,918,654 | 50,474,364 | 1.19% |