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
华神科技000790.SZ
最近收盘价3.672026-07-17
最近交易日2026-07-17
成交量（股）25,613,915
成交额（元）96,518,302
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.01 | — | — | — | 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 | 3.91 | 3.95 | 3.65 | 3.67 | 3.67 | qfq | 25,613,915 | 96,518,302 | -6.14% |
| 2026-07-16 | 3.85 | 3.99 | 3.81 | 3.91 | 3.91 | qfq | 20,480,924 | 80,017,426 | 1.56% |
| 2026-07-15 | 3.80 | 3.94 | 3.74 | 3.85 | 3.85 | qfq | 22,520,411 | 87,332,950 | 1.85% |
| 2026-07-14 | 3.66 | 3.80 | 3.58 | 3.78 | 3.78 | qfq | 19,130,843 | 71,178,114 | 2.72% |
| 2026-07-13 | 3.73 | 3.76 | 3.64 | 3.68 | 3.68 | qfq | 20,797,153 | 76,895,270 | -0.27% |
| 2026-07-10 | 3.58 | 3.77 | 3.52 | 3.69 | 3.69 | qfq | 21,266,021 | 78,604,318 | 3.36% |
| 2026-07-09 | 3.62 | 3.70 | 3.48 | 3.57 | 3.57 | qfq | 15,695,086 | 55,929,461 | -1.65% |
| 2026-07-08 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | qfq | 9,637,650 | 34,940,401 | 0.28% |
| 2026-07-07 | 3.73 | 3.74 | 3.60 | 3.62 | 3.62 | qfq | 13,668,585 | 49,940,893 | -3.72% |
| 2026-07-06 | 3.83 | 3.84 | 3.72 | 3.76 | 3.76 | qfq | 15,824,560 | 59,582,630 | -1.83% |
| 2026-07-03 | 3.75 | 3.86 | 3.72 | 3.83 | 3.83 | qfq | 24,451,672 | 92,826,097 | 2.96% |
| 2026-07-02 | 3.69 | 3.87 | 3.66 | 3.72 | 3.72 | qfq | 20,928,603 | 78,853,015 | 1.09% |
| 2026-07-01 | 3.51 | 3.68 | 3.44 | 3.68 | 3.68 | qfq | 23,944,729 | 86,017,135 | 5.44% |
| 2026-06-30 | 3.59 | 3.62 | 3.45 | 3.49 | 3.49 | qfq | 14,405,379 | 50,566,383 | -2.79% |
| 2026-06-29 | 3.50 | 3.63 | 3.40 | 3.59 | 3.59 | qfq | 20,248,141 | 71,404,259 | 2.28% |
| 2026-06-26 | 3.58 | 3.61 | 3.46 | 3.51 | 3.51 | qfq | 16,362,254 | 57,606,809 | -2.50% |
| 2026-06-25 | 3.56 | 3.68 | 3.48 | 3.60 | 3.60 | qfq | 20,144,396 | 72,006,894 | 0.56% |
| 2026-06-24 | 3.74 | 3.75 | 3.56 | 3.58 | 3.58 | qfq | 19,140,984 | 69,326,665 | -3.76% |
| 2026-06-23 | 3.63 | 3.85 | 3.60 | 3.72 | 3.72 | qfq | 25,282,950 | 95,225,843 | 1.36% |
| 2026-06-22 | 3.76 | 3.77 | 3.50 | 3.67 | 3.67 | qfq | 24,848,209 | 89,300,224 | -2.65% |
| 2026-06-18 | 3.67 | 3.77 | 3.56 | 3.77 | 3.77 | qfq | 19,396,899 | 71,697,746 | 1.89% |
| 2026-06-17 | 3.71 | 3.73 | 3.53 | 3.70 | 3.70 | qfq | 18,322,876 | 66,224,824 | 0.00% |
| 2026-06-16 | 3.75 | 3.76 | 3.62 | 3.70 | 3.70 | qfq | 15,295,920 | 56,210,800 | -0.54% |
| 2026-06-15 | 3.83 | 3.88 | 3.70 | 3.72 | 3.72 | qfq | 17,260,229 | 65,055,174 | -1.33% |
| 2026-06-12 | 3.61 | 3.82 | 3.56 | 3.77 | 3.77 | qfq | 23,441,234 | 86,687,496 | 4.72% |
| 2026-06-11 | 3.63 | 3.67 | 3.55 | 3.60 | 3.60 | qfq | 11,314,838 | 40,685,078 | -1.64% |
| 2026-06-10 | 3.70 | 3.73 | 3.58 | 3.66 | 3.66 | qfq | 13,238,803 | 48,350,260 | -1.08% |
| 2026-06-09 | 3.72 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 16,059,893 | 59,273,956 | -0.27% |
| 2026-06-08 | 3.71 | 3.88 | 3.67 | 3.71 | 3.71 | qfq | 19,479,855 | 73,252,959 | -3.13% |
| 2026-06-05 | 3.80 | 3.97 | 3.73 | 3.83 | 3.83 | qfq | 21,756,967 | 83,371,432 | 1.06% |
| 2026-06-04 | 3.78 | 3.86 | 3.71 | 3.79 | 3.79 | qfq | 17,960,940 | 67,969,850 | 0.26% |
| 2026-06-03 | 3.87 | 3.88 | 3.72 | 3.78 | 3.78 | qfq | 15,699,934 | 59,239,538 | -2.07% |
| 2026-06-02 | 3.96 | 3.97 | 3.79 | 3.86 | 3.86 | qfq | 20,142,011 | 77,422,398 | -2.53% |
| 2026-06-01 | 3.92 | 4.02 | 3.88 | 3.96 | 3.96 | qfq | 17,786,269 | 70,415,260 | 1.02% |
| 2026-05-29 | 4.03 | 4.04 | 3.89 | 3.92 | 3.92 | qfq | 16,659,634 | 66,034,058 | -2.00% |
| 2026-05-28 | 4.04 | 4.08 | 3.93 | 4.00 | 4.00 | qfq | 18,559,903 | 74,508,790 | -0.25% |
| 2026-05-27 | 4.11 | 4.12 | 3.97 | 4.01 | 4.01 | qfq | 16,173,813 | 65,158,382 | -2.43% |
| 2026-05-26 | 4.31 | 4.32 | 4.05 | 4.11 | 4.11 | qfq | 21,444,878 | 88,429,424 | -4.20% |
| 2026-05-25 | 4.36 | 4.40 | 4.22 | 4.29 | 4.29 | qfq | 20,177,882 | 87,198,967 | -0.46% |
| 2026-05-22 | 4.25 | 4.34 | 4.15 | 4.31 | 4.31 | qfq | 19,053,005 | 81,272,741 | 2.38% |
| 2026-05-21 | 4.43 | 4.48 | 4.19 | 4.21 | 4.21 | qfq | 21,650,510 | 93,746,743 | -4.75% |
| 2026-05-20 | 4.46 | 4.47 | 4.35 | 4.42 | 4.42 | qfq | 14,371,892 | 63,108,755 | -0.67% |
| 2026-05-19 | 4.41 | 4.47 | 4.35 | 4.45 | 4.45 | qfq | 18,246,304 | 80,584,667 | 1.14% |
| 2026-05-18 | 4.29 | 4.41 | 4.21 | 4.40 | 4.40 | qfq | 27,931,238 | 120,765,275 | 3.53% |
| 2026-05-15 | 4.41 | 4.41 | 4.19 | 4.25 | 4.25 | qfq | 26,376,367 | 112,735,485 | -2.97% |
| 2026-05-14 | 4.46 | 4.49 | 4.36 | 4.38 | 4.38 | qfq | 23,096,712 | 101,684,483 | -2.01% |
| 2026-05-13 | 4.49 | 4.52 | 4.42 | 4.47 | 4.47 | qfq | 23,444,689 | 104,865,626 | 0.00% |
| 2026-05-12 | 4.61 | 4.65 | 4.43 | 4.47 | 4.47 | qfq | 29,527,038 | 133,342,859 | -2.83% |
| 2026-05-11 | 4.52 | 4.63 | 4.47 | 4.60 | 4.60 | qfq | 42,007,479 | 191,444,450 | 2.22% |
| 2026-05-08 | 4.50 | 4.62 | 4.47 | 4.50 | 4.50 | qfq | 35,442,540 | 159,876,873 | 0.67% |
| 2026-05-07 | 4.47 | 4.63 | 4.44 | 4.47 | 4.47 | qfq | 61,668,666 | 278,380,455 | -0.22% |
| 2026-05-06 | 4.57 | 4.57 | 4.38 | 4.48 | 4.48 | qfq | 89,320,045 | 399,167,901 | -1.97% |
| 2026-04-30 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | qfq | 46,629,403 | 210,409,118 | 10.12% |
| 2026-04-29 | 4.00 | 4.17 | 3.97 | 4.15 | 4.15 | qfq | 20,538,776 | 84,478,636 | 3.75% |
| 2026-04-28 | 4.01 | 4.10 | 3.95 | 4.00 | 4.00 | qfq | 15,043,937 | 60,389,680 | 0.25% |
| 2026-04-27 | 3.87 | 4.02 | 3.79 | 3.99 | 3.99 | qfq | 18,964,204 | 74,308,415 | 2.57% |
| 2026-04-24 | 3.86 | 3.91 | 3.79 | 3.89 | 3.89 | qfq | 13,508,166 | 51,966,972 | 1.04% |
| 2026-04-23 | 3.93 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 15,442,800 | 59,541,520 | -2.28% |
| 2026-04-22 | 3.98 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 17,788,701 | 70,039,186 | -1.75% |
| 2026-04-21 | 4.04 | 4.07 | 3.97 | 4.01 | 4.01 | qfq | 14,713,133 | 58,916,997 | -0.74% |
| 2026-04-20 | 4.01 | 4.06 | 3.94 | 4.04 | 4.04 | qfq | 20,179,149 | 80,667,814 | 0.50% |
| 2026-04-17 | 4.18 | 4.18 | 3.96 | 4.02 | 4.02 | qfq | 28,844,168 | 116,510,230 | -3.60% |
| 2026-04-16 | 4.21 | 4.22 | 4.09 | 4.17 | 4.17 | qfq | 26,255,574 | 109,190,858 | -0.48% |
| 2026-04-15 | 4.01 | 4.33 | 3.97 | 4.19 | 4.19 | qfq | 41,759,928 | 173,788,440 | 5.01% |
| 2026-04-14 | 4.05 | 4.06 | 3.89 | 3.99 | 3.99 | qfq | 22,179,900 | 87,751,850 | -0.99% |
| 2026-04-13 | 4.08 | 4.09 | 3.97 | 4.03 | 4.03 | qfq | 18,378,058 | 73,790,263 | -1.47% |
| 2026-04-10 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | qfq | 18,362,800 | 75,356,733 | 0.25% |
| 2026-04-09 | 4.21 | 4.28 | 4.06 | 4.08 | 4.08 | qfq | 27,022,055 | 112,167,358 | -2.86% |
| 2026-04-08 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | qfq | 27,714,344 | 117,128,341 | -1.64% |
| 2026-04-07 | 4.06 | 4.29 | 3.95 | 4.27 | 4.27 | qfq | 34,214,777 | 142,758,299 | 5.96% |
| 2026-04-03 | 4.22 | 4.24 | 4.02 | 4.03 | 4.03 | qfq | 24,536,900 | 100,580,462 | -4.95% |
| 2026-04-02 | 4.19 | 4.30 | 4.18 | 4.24 | 4.24 | qfq | 22,914,822 | 97,082,931 | 0.71% |
| 2026-04-01 | 4.18 | 4.23 | 4.10 | 4.21 | 4.21 | qfq | 20,652,852 | 86,330,279 | 1.94% |
| 2026-03-31 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | qfq | 21,864,882 | 91,563,507 | -0.72% |
| 2026-03-30 | 4.06 | 4.17 | 4.03 | 4.16 | 4.16 | qfq | 18,347,734 | 75,199,081 | 2.21% |
| 2026-03-27 | 3.90 | 4.07 | 3.85 | 4.07 | 4.07 | qfq | 20,146,088 | 80,626,400 | 4.36% |
| 2026-03-26 | 3.94 | 4.05 | 3.87 | 3.90 | 3.90 | qfq | 17,785,410 | 70,206,068 | -1.02% |
| 2026-03-25 | 3.97 | 3.98 | 3.90 | 3.94 | 3.94 | qfq | 18,052,873 | 71,009,694 | 1.55% |
| 2026-03-24 | 3.74 | 3.91 | 3.62 | 3.88 | 3.88 | qfq | 29,802,118 | 112,090,490 | 8.38% |
| 2026-03-23 | 3.91 | 3.92 | 3.55 | 3.58 | 3.58 | qfq | 27,693,883 | 102,654,552 | -9.14% |
| 2026-03-20 | 4.08 | 4.13 | 3.90 | 3.94 | 3.94 | qfq | 19,537,032 | 78,018,155 | -3.19% |
| 2026-03-19 | 4.17 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 12,707,291 | 52,337,656 | -2.86% |
| 2026-03-18 | 4.17 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 11,808,054 | 49,051,907 | 0.72% |
| 2026-03-17 | 4.21 | 4.26 | 4.14 | 4.16 | 4.16 | qfq | 14,617,249 | 61,431,250 | -1.42% |
| 2026-03-16 | 4.18 | 4.27 | 4.17 | 4.22 | 4.22 | qfq | 13,469,686 | 56,716,147 | 1.20% |
| 2026-03-13 | 4.16 | 4.24 | 4.13 | 4.17 | 4.17 | qfq | 13,951,136 | 58,515,250 | 0.24% |
| 2026-03-12 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | qfq | 12,382,392 | 51,730,924 | -0.72% |
| 2026-03-11 | 4.24 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 11,973,017 | 50,177,406 | -0.71% |
| 2026-03-10 | 4.18 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 14,488,819 | 60,934,538 | 1.44% |
| 2026-03-09 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | qfq | 16,968,646 | 70,369,577 | 0.00% |
| 2026-03-06 | 3.99 | 4.17 | 3.96 | 4.16 | 4.16 | qfq | 20,915,388 | 86,165,264 | 3.48% |
| 2026-03-05 | 4.00 | 4.07 | 3.99 | 4.02 | 4.02 | qfq | 10,921,606 | 43,947,609 | 1.52% |
| 2026-03-04 | 3.95 | 4.03 | 3.90 | 3.96 | 3.96 | qfq | 19,684,745 | 78,244,222 | -0.50% |
| 2026-03-03 | 4.01 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 20,254,136 | 81,158,760 | -1.00% |
| 2026-03-02 | 4.10 | 4.11 | 3.95 | 4.02 | 4.02 | qfq | 17,454,125 | 70,219,144 | -2.19% |
| 2026-02-27 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | qfq | 8,334,767 | 34,153,043 | 0.74% |
| 2026-02-26 | 4.16 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 10,432,117 | 42,956,892 | -1.45% |
| 2026-02-25 | 4.13 | 4.18 | 4.09 | 4.14 | 4.14 | qfq | 13,404,442 | 55,606,064 | 0.73% |
| 2026-02-24 | 4.03 | 4.12 | 4.02 | 4.11 | 4.11 | qfq | 16,161,561 | 66,020,735 | 2.75% |
| 2026-02-13 | 4.01 | 4.05 | 3.99 | 4.00 | 4.00 | qfq | 10,928,068 | 43,899,100 | -0.25% |
| 2026-02-12 | 4.09 | 4.10 | 3.99 | 4.01 | 4.01 | qfq | 14,276,746 | 57,525,197 | -1.96% |
| 2026-02-11 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | qfq | 11,054,402 | 45,269,550 | -0.49% |
| 2026-02-10 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | qfq | 17,710,713 | 72,777,705 | 0.74% |
| 2026-02-09 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | qfq | 19,446,348 | 79,313,745 | 0.74% |
| 2026-02-06 | 4.11 | 4.18 | 4.04 | 4.05 | 4.05 | qfq | 21,934,751 | 89,547,913 | 0.00% |
| 2026-02-05 | 4.02 | 4.10 | 3.99 | 4.05 | 4.05 | qfq | 18,059,030 | 73,257,946 | 1.25% |
| 2026-02-04 | 3.91 | 4.01 | 3.89 | 4.00 | 4.00 | qfq | 15,249,001 | 60,603,802 | 2.30% |
| 2026-02-03 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | qfq | 15,839,084 | 61,884,311 | 0.26% |
| 2026-02-02 | 3.98 | 4.02 | 3.89 | 3.90 | 3.90 | qfq | 15,274,859 | 60,474,575 | -2.74% |
| 2026-01-30 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | qfq | 13,550,358 | 54,280,601 | 1.26% |
| 2026-01-29 | 3.97 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 10,716,592 | 42,629,545 | -0.50% |
| 2026-01-28 | 4.07 | 4.09 | 3.97 | 3.98 | 3.98 | qfq | 14,968,187 | 60,015,668 | -2.21% |
| 2026-01-27 | 4.15 | 4.16 | 3.98 | 4.07 | 4.07 | qfq | 18,982,020 | 76,904,689 | -1.93% |
| 2026-01-26 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | qfq | 31,201,064 | 128,041,574 | 2.47% |
| 2026-01-23 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | qfq | 12,189,337 | 49,295,327 | 0.50% |
| 2026-01-22 | 3.95 | 4.03 | 3.93 | 4.03 | 4.03 | qfq | 13,626,776 | 54,373,965 | 2.03% |
| 2026-01-21 | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | qfq | 12,161,525 | 47,742,476 | 0.77% |
| 2026-01-20 | 3.92 | 3.93 | 3.87 | 3.92 | 3.92 | qfq | 14,593,593 | 56,913,068 | 1.03% |
| 2026-01-19 | 3.80 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 12,755,615 | 49,146,868 | 1.57% |
| 2026-01-16 | 3.91 | 3.93 | 3.79 | 3.82 | 3.82 | qfq | 19,474,106 | 74,552,821 | -2.05% |
| 2026-01-15 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 15,593,412 | 61,097,045 | -1.52% |
| 2026-01-14 | 4.00 | 4.03 | 3.89 | 3.96 | 3.96 | qfq | 24,759,428 | 98,342,328 | -1.00% |
| 2026-01-13 | 3.97 | 4.06 | 3.96 | 4.00 | 4.00 | qfq | 24,019,251 | 96,471,365 | 1.01% |
| 2026-01-12 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 19,858,115 | 78,142,772 | 0.76% |
| 2026-01-09 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 15,313,530 | 60,012,449 | 0.26% |
| 2026-01-08 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | qfq | 11,474,731 | 44,977,271 | 0.77% |
| 2026-01-07 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | qfq | 12,835,437 | 50,037,177 | -0.77% |
| 2026-01-06 | 3.92 | 3.97 | 3.90 | 3.92 | 3.92 | qfq | 12,653,720 | 49,746,938 | 0.26% |
| 2026-01-05 | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 15,767,981 | 61,633,602 | 1.03% |
| 2025-12-31 | 3.90 | 3.91 | 3.81 | 3.87 | 3.87 | qfq | 10,209,510 | 39,309,633 | -0.26% |
| 2025-12-30 | 3.90 | 3.94 | 3.84 | 3.88 | 3.88 | qfq | 13,738,589 | 53,383,453 | -0.77% |
| 2025-12-29 | 4.00 | 4.00 | 3.88 | 3.91 | 3.91 | qfq | 16,129,239 | 63,263,057 | -2.01% |
| 2025-12-26 | 3.97 | 4.08 | 3.97 | 3.99 | 3.99 | qfq | 17,194,527 | 68,942,582 | 0.50% |
| 2025-12-25 | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | qfq | 12,680,858 | 50,167,958 | 0.25% |
| 2025-12-24 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 15,108,886 | 59,914,032 | -0.50% |
| 2025-12-23 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | qfq | 22,794,125 | 91,547,260 | -2.93% |
| 2025-12-22 | 4.06 | 4.24 | 3.99 | 4.10 | 4.10 | qfq | 32,609,451 | 134,095,577 | 1.23% |
| 2025-12-19 | 3.96 | 4.07 | 3.91 | 4.05 | 4.05 | qfq | 16,070,284 | 64,563,348 | 2.27% |
| 2025-12-18 | 3.89 | 4.05 | 3.86 | 3.96 | 3.96 | qfq | 14,621,602 | 58,055,757 | 2.06% |
| 2025-12-17 | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | qfq | 13,723,215 | 53,202,649 | -0.51% |
| 2025-12-16 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 13,248,375 | 51,964,358 | -2.01% |
| 2025-12-15 | 3.92 | 4.01 | 3.86 | 3.98 | 3.98 | qfq | 14,202,248 | 56,050,244 | 1.53% |
| 2025-12-12 | 4.02 | 4.07 | 3.91 | 3.92 | 3.92 | qfq | 20,101,338 | 80,068,354 | -2.73% |
| 2025-12-11 | 4.20 | 4.21 | 4.00 | 4.03 | 4.03 | qfq | 21,776,566 | 89,080,306 | -3.82% |
| 2025-12-10 | 4.25 | 4.27 | 4.17 | 4.19 | 4.19 | qfq | 14,583,118 | 61,403,835 | -1.18% |
| 2025-12-09 | 4.30 | 4.41 | 4.23 | 4.24 | 4.24 | qfq | 23,988,908 | 103,054,249 | -1.17% |
| 2025-12-08 | 4.31 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 17,465,410 | 74,889,908 | -0.46% |
| 2025-12-05 | 4.37 | 4.37 | 4.26 | 4.31 | 4.31 | qfq | 18,749,523 | 80,619,732 | -1.15% |
| 2025-12-04 | 4.37 | 4.41 | 4.30 | 4.36 | 4.36 | qfq | 17,271,318 | 75,248,106 | -0.46% |
| 2025-12-03 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 19,794,930 | 86,662,082 | -0.90% |
| 2025-12-02 | 4.40 | 4.47 | 4.28 | 4.42 | 4.42 | qfq | 29,414,494 | 128,643,519 | 0.68% |
| 2025-12-01 | 4.29 | 4.65 | 4.28 | 4.39 | 4.39 | qfq | 37,982,929 | 166,257,259 | 3.78% |
| 2025-11-28 | 4.21 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 12,309,030 | 51,819,303 | 0.00% |
| 2025-11-27 | 4.20 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 15,030,733 | 63,073,207 | 0.71% |
| 2025-11-26 | 4.18 | 4.33 | 4.17 | 4.20 | 4.20 | qfq | 19,725,671 | 83,838,472 | 0.00% |
| 2025-11-25 | 4.14 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 14,961,810 | 62,709,154 | 1.69% |
| 2025-11-24 | 4.06 | 4.16 | 4.03 | 4.13 | 4.13 | qfq | 20,493,937 | 84,290,384 | 1.98% |
| 2025-11-21 | 4.25 | 4.32 | 4.01 | 4.05 | 4.05 | qfq | 27,359,577 | 112,749,552 | -5.37% |
| 2025-11-20 | 4.35 | 4.37 | 4.24 | 4.28 | 4.28 | qfq | 22,703,367 | 97,588,042 | -1.38% |
| 2025-11-19 | 4.50 | 4.53 | 4.28 | 4.34 | 4.34 | qfq | 37,457,251 | 163,329,864 | -2.47% |
| 2025-11-18 | 4.71 | 4.79 | 4.40 | 4.45 | 4.45 | qfq | 46,453,842 | 211,135,441 | -2.20% |
| 2025-11-17 | 4.50 | 4.78 | 4.44 | 4.55 | 4.55 | qfq | 38,570,255 | 177,001,137 | 0.66% |
| 2025-11-14 | 4.52 | 4.62 | 4.49 | 4.52 | 4.52 | qfq | 34,007,319 | 154,168,666 | -0.44% |
| 2025-11-13 | 4.36 | 4.66 | 4.36 | 4.54 | 4.54 | qfq | 52,491,970 | 236,090,296 | 5.09% |
| 2025-11-12 | 4.37 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 26,936,256 | 116,926,052 | -1.14% |
| 2025-11-11 | 4.32 | 4.40 | 4.25 | 4.37 | 4.37 | qfq | 35,967,491 | 156,249,146 | 0.92% |
| 2025-11-10 | 4.39 | 4.43 | 4.20 | 4.33 | 4.33 | qfq | 61,817,769 | 268,030,522 | 2.12% |
| 2025-11-07 | 4.06 | 4.44 | 4.05 | 4.24 | 4.24 | qfq | 54,158,993 | 229,435,045 | 4.18% |
| 2025-11-06 | 4.10 | 4.11 | 4.02 | 4.07 | 4.07 | qfq | 8,971,086 | 36,385,031 | -0.49% |
| 2025-11-05 | 4.03 | 4.11 | 4.02 | 4.09 | 4.09 | qfq | 10,999,840 | 44,839,207 | 0.74% |
| 2025-11-04 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | qfq | 11,382,696 | 46,007,344 | 0.50% |
| 2025-11-03 | 3.99 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 13,749,137 | 55,369,344 | 1.76% |
| 2025-10-31 | 3.87 | 3.98 | 3.86 | 3.97 | 3.97 | qfq | 15,551,470 | 61,319,125 | 2.58% |
| 2025-10-30 | 3.90 | 3.93 | 3.85 | 3.87 | 3.87 | qfq | 11,132,439 | 43,244,555 | -1.53% |
| 2025-10-29 | 3.98 | 3.98 | 3.86 | 3.93 | 3.93 | qfq | 10,142,511 | 39,660,294 | -1.26% |
| 2025-10-28 | 3.92 | 4.00 | 3.91 | 3.98 | 3.98 | qfq | 7,696,522 | 30,504,503 | 0.51% |
| 2025-10-27 | 4.00 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 10,721,262 | 42,351,454 | 0.00% |
| 2025-10-24 | 4.01 | 4.05 | 3.94 | 3.96 | 3.96 | qfq | 10,111,910 | 40,225,020 | -1.49% |
| 2025-10-23 | 4.00 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 11,986,192 | 47,930,707 | 0.25% |
| 2025-10-22 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 12,531,545 | 50,270,999 | 0.50% |
| 2025-10-21 | 3.86 | 3.99 | 3.84 | 3.99 | 3.99 | qfq | 15,994,463 | 62,826,281 | 3.64% |
| 2025-10-20 | 3.85 | 3.86 | 3.79 | 3.85 | 3.85 | qfq | 11,722,993 | 44,932,767 | 1.32% |
| 2025-10-17 | 3.80 | 3.87 | 3.79 | 3.80 | 3.80 | qfq | 11,409,317 | 43,670,170 | -0.26% |
| 2025-10-16 | 3.83 | 3.85 | 3.77 | 3.81 | 3.81 | qfq | 9,714,043 | 37,020,374 | -0.26% |
| 2025-10-15 | 3.79 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 11,527,009 | 44,021,512 | 0.79% |
| 2025-10-14 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 12,268,579 | 46,576,595 | 0.26% |
| 2025-10-13 | 3.74 | 3.79 | 3.63 | 3.78 | 3.78 | qfq | 12,553,000 | 46,990,120 | 0.00% |
| 2025-10-10 | 3.75 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 14,741,827 | 55,867,082 | 0.80% |
| 2025-10-09 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | qfq | 12,462,949 | 46,828,800 | -1.32% |
| 2025-09-30 | 3.85 | 3.85 | 3.77 | 3.80 | 3.80 | qfq | 12,435,456 | 47,197,235 | -0.78% |
| 2025-09-29 | 3.80 | 3.85 | 3.73 | 3.83 | 3.83 | qfq | 14,645,697 | 55,641,815 | 0.00% |
| 2025-09-26 | 3.82 | 3.86 | 3.74 | 3.83 | 3.83 | qfq | 8,257,953 | 31,553,252 | 0.26% |
| 2025-09-25 | 3.85 | 3.91 | 3.79 | 3.82 | 3.82 | qfq | 11,873,299 | 45,573,435 | -1.04% |
| 2025-09-24 | 3.76 | 3.88 | 3.73 | 3.86 | 3.86 | qfq | 13,781,520 | 52,812,906 | 2.39% |
| 2025-09-23 | 3.89 | 3.89 | 3.67 | 3.77 | 3.77 | qfq | 16,556,329 | 61,889,134 | -3.08% |
| 2025-09-22 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 8,582,169 | 33,503,885 | -1.27% |
| 2025-09-19 | 4.02 | 4.04 | 3.89 | 3.94 | 3.94 | qfq | 14,459,311 | 57,063,546 | -2.23% |
| 2025-09-18 | 4.10 | 4.13 | 4.00 | 4.03 | 4.03 | qfq | 14,743,724 | 60,107,202 | -1.71% |
| 2025-09-17 | 4.13 | 4.13 | 4.05 | 4.10 | 4.10 | qfq | 11,377,669 | 46,525,783 | -0.49% |
| 2025-09-16 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 12,924,453 | 52,853,837 | 1.73% |
| 2025-09-15 | 4.01 | 4.06 | 3.99 | 4.05 | 4.05 | qfq | 10,952,248 | 44,002,182 | 0.75% |
| 2025-09-12 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | qfq | 10,194,281 | 40,896,492 | 0.25% |
| 2025-09-11 | 4.00 | 4.02 | 3.91 | 4.01 | 4.01 | qfq | 13,098,566 | 51,816,006 | 0.25% |
| 2025-09-10 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 8,770,094 | 35,103,029 | 0.25% |
| 2025-09-09 | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 10,064,809 | 40,273,537 | -0.99% |
| 2025-09-08 | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 10,502,735 | 42,341,095 | 0.75% |
| 2025-09-05 | 4.00 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 12,332,186 | 49,168,110 | 0.00% |
| 2025-09-04 | 3.96 | 4.06 | 3.94 | 4.00 | 4.00 | qfq | 15,657,066 | 62,763,773 | 1.01% |
| 2025-09-03 | 4.05 | 4.07 | 3.93 | 3.96 | 3.96 | qfq | 13,981,229 | 55,856,033 | -1.74% |
| 2025-09-02 | 4.05 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 17,703,483 | 71,139,760 | -0.49% |
| 2025-09-01 | 3.98 | 4.07 | 3.93 | 4.05 | 4.05 | qfq | 14,737,164 | 59,233,879 | 1.25% |
| 2025-08-29 | 4.02 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 12,819,893 | 51,510,091 | -0.99% |
| 2025-08-28 | 4.09 | 4.15 | 3.92 | 4.04 | 4.04 | qfq | 17,165,998 | 69,251,825 | -1.46% |
| 2025-08-27 | 4.25 | 4.28 | 4.09 | 4.10 | 4.10 | qfq | 22,697,368 | 94,515,682 | -3.30% |
| 2025-08-26 | 4.20 | 4.29 | 4.18 | 4.24 | 4.24 | qfq | 13,947,814 | 59,154,079 | 0.71% |
| 2025-08-25 | 4.19 | 4.23 | 4.16 | 4.21 | 4.21 | qfq | 15,226,833 | 63,922,435 | 0.72% |
| 2025-08-22 | 4.23 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 17,356,592 | 72,474,805 | -1.42% |
| 2025-08-21 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 15,322,504 | 65,047,607 | -0.24% |
| 2025-08-20 | 4.23 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 16,680,555 | 70,526,957 | 0.24% |
| 2025-08-19 | 4.20 | 4.30 | 4.18 | 4.24 | 4.24 | qfq | 21,228,236 | 90,447,044 | 0.95% |
| 2025-08-18 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 19,833,394 | 83,391,857 | 0.48% |
| 2025-08-15 | 4.12 | 4.19 | 4.10 | 4.18 | 4.18 | qfq | 18,904,484 | 78,379,554 | 1.70% |
| 2025-08-14 | 4.23 | 4.23 | 4.10 | 4.11 | 4.11 | qfq | 21,526,495 | 89,375,145 | -2.61% |
| 2025-08-13 | 4.24 | 4.26 | 4.19 | 4.22 | 4.22 | qfq | 17,559,098 | 74,113,709 | -0.24% |
| 2025-08-12 | 4.28 | 4.33 | 4.18 | 4.23 | 4.23 | qfq | 15,991,997 | 67,643,102 | -1.17% |
| 2025-08-11 | 4.22 | 4.29 | 4.19 | 4.28 | 4.28 | qfq | 19,287,168 | 81,776,187 | 1.42% |
| 2025-08-08 | 4.21 | 4.25 | 4.08 | 4.22 | 4.22 | qfq | 21,616,638 | 91,016,239 | 0.24% |
| 2025-08-07 | 4.19 | 4.27 | 4.17 | 4.21 | 4.21 | qfq | 23,790,558 | 100,449,829 | 0.72% |
| 2025-08-06 | 4.30 | 4.33 | 4.16 | 4.18 | 4.18 | qfq | 35,632,412 | 150,057,529 | -2.34% |
| 2025-08-05 | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | qfq | 35,833,099 | 154,296,740 | -1.61% |
| 2025-08-04 | 4.34 | 4.38 | 4.27 | 4.35 | 4.35 | qfq | 46,407,678 | 200,381,941 | 0.00% |
| 2025-08-01 | 4.22 | 4.37 | 4.16 | 4.35 | 4.35 | qfq | 68,077,159 | 293,313,260 | 2.84% |
| 2025-07-31 | 4.15 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 37,681,244 | 158,236,979 | 1.44% |
| 2025-07-30 | 4.17 | 4.27 | 4.08 | 4.17 | 4.17 | qfq | 44,373,025 | 185,455,163 | 0.48% |
| 2025-07-29 | 4.10 | 4.15 | 4.01 | 4.15 | 4.15 | qfq | 25,157,071 | 103,060,664 | 1.72% |
| 2025-07-28 | 4.06 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 19,452,093 | 79,555,289 | 0.49% |
| 2025-07-25 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | qfq | 17,326,049 | 70,412,014 | 0.00% |
| 2025-07-24 | 4.01 | 4.07 | 4.00 | 4.06 | 4.06 | qfq | 18,486,407 | 74,777,175 | 1.50% |
| 2025-07-23 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | qfq | 14,709,986 | 59,125,487 | -1.48% |
| 2025-07-22 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 15,072,225 | 60,926,267 | 0.25% |
| 2025-07-21 | 3.99 | 4.08 | 3.95 | 4.05 | 4.05 | qfq | 15,619,376 | 63,028,421 | 1.50% |
| 2025-07-18 | 4.03 | 4.04 | 3.93 | 3.99 | 3.99 | qfq | 12,130,938 | 48,133,163 | -0.75% |
| 2025-07-17 | 4.01 | 4.04 | 3.98 | 4.02 | 4.02 | qfq | 12,082,738 | 48,497,697 | 0.50% |
| 2025-07-16 | 3.90 | 4.01 | 3.89 | 4.00 | 4.00 | qfq | 19,586,583 | 77,763,035 | 2.30% |
| 2025-07-15 | 3.97 | 3.99 | 3.83 | 3.91 | 3.91 | qfq | 17,403,971 | 67,759,647 | -1.51% |
| 2025-07-14 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | qfq | 16,530,091 | 65,660,108 | -0.75% |
| 2025-07-11 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | qfq | 10,578,573 | 42,240,320 | 0.25% |
| 2025-07-10 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 12,638,819 | 50,519,021 | 0.25% |
| 2025-07-09 | 3.99 | 4.01 | 3.96 | 3.98 | 3.98 | qfq | 9,284,769 | 36,980,006 | -0.25% |
| 2025-07-08 | 3.98 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 10,459,194 | 41,642,998 | 0.50% |
| 2025-07-07 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | qfq | 10,434,800 | 41,341,989 | 0.25% |
| 2025-07-04 | 3.96 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 10,374,286 | 40,950,427 | 0.00% |
| 2025-07-03 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 13,968,053 | 55,154,004 | 1.28% |
| 2025-07-02 | 3.93 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 16,161,391 | 63,281,535 | 0.26% |
| 2025-07-01 | 3.88 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 12,281,180 | 47,786,383 | 0.52% |
| 2025-06-30 | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | qfq | 8,710,444 | 33,806,801 | 0.78% |
| 2025-06-27 | 3.86 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 9,020,768 | 34,856,018 | 0.52% |
| 2025-06-26 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | qfq | 8,703,074 | 33,398,780 | -0.52% |
| 2025-06-25 | 3.85 | 3.87 | 3.80 | 3.85 | 3.85 | qfq | 10,315,831 | 39,525,305 | 0.26% |
| 2025-06-24 | 3.78 | 3.85 | 3.75 | 3.84 | 3.84 | qfq | 8,889,009 | 33,955,562 | 2.67% |
| 2025-06-23 | 3.67 | 3.77 | 3.64 | 3.74 | 3.74 | qfq | 9,838,346 | 36,534,661 | 1.08% |
| 2025-06-20 | 3.74 | 3.75 | 3.68 | 3.70 | 3.70 | qfq | 9,397,306 | 34,917,110 | -0.27% |
| 2025-06-19 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | qfq | 14,377,415 | 54,017,507 | -3.39% |
| 2025-06-18 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | qfq | 14,121,802 | 54,292,572 | -0.52% |
| 2025-06-17 | 3.89 | 3.95 | 3.84 | 3.86 | 3.86 | qfq | 13,738,336 | 53,401,362 | -0.52% |
| 2025-06-16 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 10,244,756 | 39,745,830 | 0.52% |
| 2025-06-13 | 3.97 | 3.99 | 3.84 | 3.86 | 3.86 | qfq | 14,212,705 | 55,215,091 | -3.02% |
| 2025-06-12 | 3.98 | 3.98 | 3.92 | 3.98 | 3.98 | qfq | 11,375,066 | 44,938,736 | 0.00% |
| 2025-06-11 | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 12,800,645 | 50,850,197 | 0.00% |
| 2025-06-10 | 4.01 | 4.05 | 3.93 | 3.98 | 3.98 | qfq | 21,757,470 | 86,741,745 | -0.50% |
| 2025-06-09 | 3.95 | 4.03 | 3.95 | 4.00 | 4.00 | qfq | 16,305,268 | 65,169,689 | 1.27% |
| 2025-06-06 | 3.95 | 4.00 | 3.91 | 3.95 | 3.95 | qfq | 12,937,168 | 51,128,023 | -0.50% |
| 2025-06-05 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 20,936,371 | 83,029,720 | -0.50% |
| 2025-06-04 | 3.97 | 3.99 | 3.90 | 3.99 | 3.99 | qfq | 21,848,711 | 86,325,814 | 0.50% |
| 2025-06-03 | 3.82 | 4.01 | 3.82 | 3.97 | 3.97 | qfq | 29,540,949 | 116,080,288 | 3.12% |
| 2025-05-30 | 3.86 | 3.94 | 3.82 | 3.85 | 3.85 | qfq | 16,675,655 | 64,567,556 | -0.52% |
| 2025-05-29 | 3.82 | 3.91 | 3.78 | 3.87 | 3.87 | qfq | 22,591,264 | 87,103,150 | 1.04% |
| 2025-05-28 | 3.80 | 3.92 | 3.76 | 3.83 | 3.83 | qfq | 28,979,672 | 110,763,998 | 0.52% |
| 2025-05-27 | 3.68 | 3.98 | 3.67 | 3.81 | 3.81 | qfq | 36,596,713 | 139,912,409 | 3.25% |
| 2025-05-26 | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 11,201,384 | 41,236,859 | -0.81% |
| 2025-05-23 | 3.76 | 3.83 | 3.68 | 3.72 | 3.72 | qfq | 15,755,948 | 59,297,375 | -1.06% |
| 2025-05-22 | 3.80 | 3.83 | 3.75 | 3.76 | 3.76 | qfq | 12,567,100 | 47,597,073 | -1.31% |
| 2025-05-21 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 18,794,588 | 71,757,389 | -1.30% |
| 2025-05-20 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 12,864,562 | 49,545,585 | 1.05% |
| 2025-05-19 | 3.76 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 14,065,466 | 53,186,355 | 1.60% |
| 2025-05-16 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | qfq | 9,759,487 | 36,555,082 | 0.80% |
| 2025-05-15 | 3.68 | 3.76 | 3.65 | 3.73 | 3.73 | qfq | 11,223,811 | 41,687,270 | 0.81% |
| 2025-05-14 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | qfq | 8,515,765 | 31,367,475 | -0.54% |
| 2025-05-13 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | qfq | 8,396,615 | 31,273,752 | 0.00% |
| 2025-05-12 | 3.72 | 3.74 | 3.68 | 3.72 | 3.72 | qfq | 9,983,309 | 37,036,981 | 0.27% |
| 2025-05-09 | 3.71 | 3.78 | 3.66 | 3.71 | 3.71 | qfq | 15,336,927 | 57,028,351 | 0.00% |
| 2025-05-08 | 3.65 | 3.71 | 3.63 | 3.71 | 3.71 | qfq | 11,306,054 | 41,613,822 | 1.09% |
| 2025-05-07 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | qfq | 11,203,066 | 41,076,550 | 0.82% |
| 2025-05-06 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | qfq | 13,220,070 | 47,557,099 | 4.30% |
| 2025-04-30 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | qfq | 7,932,060 | 27,841,733 | 0.00% |
| 2025-04-29 | 3.46 | 3.52 | 3.45 | 3.49 | 3.49 | qfq | 11,701,251 | 40,884,218 | -0.57% |
| 2025-04-28 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | qfq | 9,214,326 | 32,486,118 | -2.50% |
| 2025-04-25 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | qfq | 9,190,926 | 33,187,001 | -0.28% |
| 2025-04-24 | 3.62 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 10,896,354 | 39,392,433 | 0.00% |
| 2025-04-23 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | qfq | 11,458,550 | 41,626,728 | -1.63% |
| 2025-04-22 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 10,353,416 | 37,856,485 | 1.10% |
| 2025-04-21 | 3.63 | 3.70 | 3.60 | 3.63 | 3.63 | qfq | 10,200,785 | 37,062,607 | 1.11% |
| 2025-04-18 | 3.63 | 3.66 | 3.54 | 3.59 | 3.59 | qfq | 9,504,700 | 34,180,588 | -1.10% |
| 2025-04-17 | 3.51 | 3.65 | 3.48 | 3.63 | 3.63 | qfq | 15,669,378 | 56,439,968 | 2.83% |
| 2025-04-16 | 3.60 | 3.60 | 3.47 | 3.53 | 3.53 | qfq | 10,402,183 | 36,739,759 | -2.22% |
| 2025-04-15 | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 7,548,731 | 27,118,765 | 0.56% |
| 2025-04-14 | 3.55 | 3.63 | 3.53 | 3.59 | 3.59 | qfq | 12,209,068 | 43,765,032 | 2.57% |
| 2025-04-11 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | qfq | 12,705,277 | 44,733,410 | -1.13% |
| 2025-04-10 | 3.43 | 3.57 | 3.43 | 3.54 | 3.54 | qfq | 18,044,472 | 63,566,490 | 3.21% |
| 2025-04-09 | 3.30 | 3.46 | 3.12 | 3.43 | 3.43 | qfq | 23,259,732 | 76,641,710 | 1.18% |
| 2025-04-08 | 3.44 | 3.53 | 3.33 | 3.39 | 3.39 | qfq | 24,145,949 | 82,000,937 | -3.14% |
| 2025-04-07 | 3.77 | 3.78 | 3.50 | 3.50 | 3.50 | qfq | 25,103,107 | 89,869,304 | -10.03% |
| 2025-04-03 | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 14,882,177 | 57,756,587 | 1.04% |
| 2025-04-02 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | qfq | 12,293,760 | 47,347,360 | 0.00% |
| 2025-04-01 | 3.70 | 3.90 | 3.70 | 3.85 | 3.85 | qfq | 27,270,093 | 104,700,700 | 4.34% |
| 2025-03-31 | 3.77 | 3.79 | 3.66 | 3.69 | 3.69 | qfq | 16,085,315 | 59,751,275 | -2.89% |
| 2025-03-28 | 3.85 | 3.89 | 3.79 | 3.80 | 3.80 | qfq | 13,626,235 | 52,232,543 | -1.30% |
| 2025-03-27 | 3.82 | 3.87 | 3.75 | 3.85 | 3.85 | qfq | 14,827,506 | 56,512,596 | 0.52% |
| 2025-03-26 | 3.75 | 3.85 | 3.73 | 3.83 | 3.83 | qfq | 19,127,342 | 72,947,862 | 2.41% |
| 2025-03-25 | 3.76 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 15,912,831 | 59,428,023 | -0.27% |
| 2025-03-24 | 3.86 | 3.92 | 3.70 | 3.75 | 3.75 | qfq | 25,843,065 | 98,128,531 | -3.60% |
| 2025-03-21 | 4.00 | 4.14 | 3.85 | 3.89 | 3.89 | qfq | 32,941,042 | 129,811,880 | -0.26% |
| 2025-03-20 | 3.88 | 3.96 | 3.85 | 3.90 | 3.90 | qfq | 18,377,437 | 71,786,184 | 1.04% |
| 2025-03-19 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 9,812,648 | 37,933,976 | -0.52% |
| 2025-03-18 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 8,084,393 | 31,372,130 | -0.77% |
| 2025-03-17 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 14,855,647 | 57,964,501 | 1.03% |
| 2025-03-14 | 3.78 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 19,363,697 | 74,180,151 | 2.38% |
| 2025-03-13 | 3.79 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 10,798,500 | 40,581,983 | -0.53% |
| 2025-03-12 | 3.80 | 3.81 | 3.76 | 3.80 | 3.80 | qfq | 11,571,249 | 43,869,256 | 0.26% |
| 2025-03-11 | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | qfq | 8,006,026 | 30,099,643 | 0.26% |
| 2025-03-10 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 13,102,823 | 49,614,922 | 1.34% |
| 2025-03-07 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 10,594,121 | 39,539,486 | -0.53% |
| 2025-03-06 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | qfq | 11,839,089 | 44,247,284 | 1.35% |
| 2025-03-05 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 11,510,334 | 42,513,153 | -1.33% |
| 2025-03-04 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 7,933,863 | 29,604,824 | 0.81% |
| 2025-03-03 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 14,608,870 | 54,806,758 | 0.27% |
| 2025-02-28 | 3.78 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 12,525,214 | 46,866,164 | -2.11% |
| 2025-02-27 | 3.82 | 3.85 | 3.72 | 3.79 | 3.79 | qfq | 18,879,852 | 71,295,972 | -0.79% |
| 2025-02-26 | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | qfq | 12,533,416 | 47,684,987 | 1.33% |
| 2025-02-25 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 19,482,116 | 74,075,232 | -2.08% |
| 2025-02-24 | 3.84 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 11,030,485 | 42,675,860 | 0.26% |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.84 | 3.84 | qfq | 15,845,748 | 60,522,702 | -0.52% |
| 2025-02-20 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | qfq | 12,546,829 | 48,499,665 | 1.31% |
| 2025-02-19 | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | qfq | 12,801,499 | 48,783,446 | 0.00% |
| 2025-02-18 | 3.94 | 3.95 | 3.78 | 3.81 | 3.81 | qfq | 17,288,562 | 66,554,596 | -3.54% |
| 2025-02-17 | 3.88 | 3.97 | 3.86 | 3.95 | 3.95 | qfq | 17,060,104 | 66,849,122 | 2.07% |
| 2025-02-14 | 3.80 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 19,652,080 | 76,060,791 | 1.31% |
| 2025-02-13 | 3.83 | 3.87 | 3.81 | 3.82 | 3.82 | qfq | 11,133,734 | 42,732,738 | -0.52% |
| 2025-02-12 | 3.81 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 9,697,317 | 37,072,924 | 0.26% |
| 2025-02-11 | 3.89 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 10,345,307 | 39,635,243 | -1.54% |
| 2025-02-10 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | qfq | 13,083,134 | 50,611,545 | 2.10% |
| 2025-02-07 | 3.73 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 16,865,095 | 64,118,028 | 1.87% |
| 2025-02-06 | 3.74 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 13,403,889 | 49,728,134 | 0.54% |
| 2025-02-05 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 9,323,552 | 34,687,150 | 1.64% |
| 2025-01-27 | 3.69 | 3.76 | 3.66 | 3.66 | 3.66 | qfq | 11,771,645 | 43,598,092 | 0.27% |
| 2025-01-24 | 3.66 | 3.68 | 3.60 | 3.65 | 3.65 | qfq | 10,245,995 | 37,253,012 | 0.27% |
| 2025-01-23 | 3.63 | 3.73 | 3.63 | 3.64 | 3.64 | qfq | 13,227,938 | 48,800,164 | 1.11% |
| 2025-01-22 | 3.70 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 15,456,563 | 56,074,217 | -4.00% |
| 2025-01-21 | 3.82 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 10,012,187 | 37,816,847 | -1.83% |
| 2025-01-20 | 3.79 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 9,117,184 | 34,771,177 | 1.33% |
| 2025-01-17 | 3.77 | 3.80 | 3.72 | 3.77 | 3.77 | qfq | 8,789,200 | 33,046,884 | 0.27% |
| 2025-01-16 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | qfq | 10,030,170 | 37,935,757 | 0.53% |
| 2025-01-15 | 3.81 | 3.82 | 3.71 | 3.74 | 3.74 | qfq | 7,726,950 | 28,935,516 | -1.06% |
| 2025-01-14 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | qfq | 10,706,863 | 39,913,349 | 4.13% |
| 2025-01-13 | 3.58 | 3.64 | 3.50 | 3.63 | 3.63 | qfq | 8,879,181 | 31,789,423 | 0.83% |
| 2025-01-10 | 3.73 | 3.77 | 3.60 | 3.60 | 3.60 | qfq | 10,651,214 | 39,256,737 | -4.00% |
| 2025-01-09 | 3.75 | 3.81 | 3.72 | 3.75 | 3.75 | qfq | 8,936,060 | 33,668,771 | -0.53% |
| 2025-01-08 | 3.79 | 3.86 | 3.68 | 3.77 | 3.77 | qfq | 12,595,680 | 47,647,974 | -0.53% |
| 2025-01-07 | 3.77 | 3.80 | 3.67 | 3.79 | 3.79 | qfq | 13,227,632 | 49,436,282 | 0.00% |
| 2025-01-06 | 3.70 | 3.85 | 3.57 | 3.79 | 3.79 | qfq | 17,742,850 | 66,653,920 | 2.99% |
| 2025-01-03 | 3.87 | 3.89 | 3.65 | 3.68 | 3.68 | qfq | 15,161,782 | 57,030,401 | -4.42% |
| 2025-01-02 | 3.90 | 4.04 | 3.81 | 3.85 | 3.85 | qfq | 13,828,778 | 54,102,662 | -1.28% |
| 2024-12-31 | 3.98 | 4.04 | 3.88 | 3.90 | 3.90 | qfq | 11,575,815 | 45,687,095 | -2.26% |
| 2024-12-30 | 4.01 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 11,516,445 | 45,661,754 | -0.75% |
| 2024-12-27 | 3.95 | 4.07 | 3.91 | 4.02 | 4.02 | qfq | 13,240,025 | 53,187,222 | 2.29% |
| 2024-12-26 | 3.90 | 3.98 | 3.89 | 3.93 | 3.93 | qfq | 9,153,063 | 36,055,732 | 0.00% |
| 2024-12-25 | 4.04 | 4.07 | 3.87 | 3.93 | 3.93 | qfq | 13,542,711 | 53,275,240 | -2.00% |
| 2024-12-24 | 4.05 | 4.12 | 3.95 | 4.01 | 4.01 | qfq | 14,962,651 | 60,011,156 | -0.50% |
| 2024-12-23 | 4.35 | 4.35 | 4.00 | 4.03 | 4.03 | qfq | 25,417,797 | 104,851,049 | -7.57% |
| 2024-12-20 | 4.34 | 4.41 | 4.32 | 4.36 | 4.36 | qfq | 10,808,027 | 47,187,313 | 0.69% |
| 2024-12-19 | 4.30 | 4.38 | 4.24 | 4.33 | 4.33 | qfq | 12,619,223 | 54,230,771 | -0.46% |
| 2024-12-18 | 4.41 | 4.43 | 4.27 | 4.35 | 4.35 | qfq | 15,650,006 | 68,249,321 | -0.68% |
| 2024-12-17 | 4.62 | 4.64 | 4.35 | 4.38 | 4.38 | qfq | 24,074,745 | 107,142,880 | -5.60% |
| 2024-12-16 | 4.55 | 4.71 | 4.55 | 4.64 | 4.64 | qfq | 25,193,950 | 117,188,960 | 1.75% |
| 2024-12-13 | 4.69 | 4.70 | 4.54 | 4.56 | 4.56 | qfq | 23,736,353 | 109,462,502 | -2.98% |
| 2024-12-12 | 4.61 | 4.71 | 4.56 | 4.70 | 4.70 | qfq | 30,982,534 | 144,319,145 | 2.40% |
| 2024-12-11 | 4.50 | 4.62 | 4.49 | 4.59 | 4.59 | qfq | 20,207,562 | 92,437,322 | 1.32% |
| 2024-12-10 | 4.68 | 4.72 | 4.51 | 4.53 | 4.53 | qfq | 30,774,846 | 141,172,259 | -1.52% |
| 2024-12-09 | 4.57 | 4.69 | 4.55 | 4.60 | 4.60 | qfq | 38,563,150 | 178,291,051 | 1.10% |
| 2024-12-06 | 4.47 | 4.59 | 4.40 | 4.55 | 4.55 | qfq | 32,576,164 | 146,828,831 | 1.79% |
| 2024-12-05 | 4.30 | 4.59 | 4.28 | 4.47 | 4.47 | qfq | 32,098,496 | 142,494,183 | 3.47% |
| 2024-12-04 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | qfq | 19,565,941 | 85,438,953 | -2.92% |
| 2024-12-03 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 22,024,298 | 97,754,586 | 0.68% |
| 2024-12-02 | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | qfq | 27,335,531 | 120,157,309 | 3.03% |
| 2024-11-29 | 4.27 | 4.37 | 4.21 | 4.29 | 4.29 | qfq | 20,194,530 | 86,645,708 | 0.47% |
| 2024-11-28 | 4.24 | 4.33 | 4.23 | 4.27 | 4.27 | qfq | 18,737,990 | 80,257,883 | 0.95% |
| 2024-11-27 | 4.24 | 4.24 | 4.08 | 4.23 | 4.23 | qfq | 14,415,886 | 60,013,698 | -0.24% |
| 2024-11-26 | 4.20 | 4.35 | 4.19 | 4.24 | 4.24 | qfq | 16,697,609 | 71,309,775 | 0.24% |
| 2024-11-25 | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | qfq | 12,037,916 | 50,472,402 | 0.48% |
| 2024-11-22 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | qfq | 22,065,202 | 93,974,261 | -3.22% |
| 2024-11-21 | 4.30 | 4.41 | 4.27 | 4.35 | 4.35 | qfq | 20,754,213 | 89,999,025 | 0.69% |
| 2024-11-20 | 4.18 | 4.35 | 4.14 | 4.32 | 4.32 | qfq | 20,437,078 | 86,863,550 | 3.60% |
| 2024-11-19 | 4.08 | 4.17 | 4.07 | 4.17 | 4.17 | qfq | 15,103,899 | 62,166,631 | 2.46% |
| 2024-11-18 | 4.19 | 4.27 | 4.06 | 4.07 | 4.07 | qfq | 22,029,048 | 90,946,958 | -2.40% |
| 2024-11-15 | 4.30 | 4.36 | 4.16 | 4.17 | 4.17 | qfq | 18,145,659 | 77,361,470 | -3.47% |
| 2024-11-14 | 4.43 | 4.45 | 4.30 | 4.32 | 4.32 | qfq | 16,088,645 | 70,263,261 | -2.92% |
| 2024-11-13 | 4.49 | 4.60 | 4.37 | 4.45 | 4.45 | qfq | 25,950,929 | 115,993,942 | -2.20% |
| 2024-11-12 | 4.56 | 4.64 | 4.50 | 4.55 | 4.55 | qfq | 40,874,167 | 187,135,722 | 0.66% |
| 2024-11-11 | 4.45 | 4.52 | 4.38 | 4.52 | 4.52 | qfq | 29,962,995 | 133,451,784 | 0.89% |
| 2024-11-08 | 4.55 | 4.61 | 4.42 | 4.48 | 4.48 | qfq | 33,873,241 | 152,488,284 | -0.67% |
| 2024-11-07 | 4.30 | 4.54 | 4.27 | 4.51 | 4.51 | qfq | 41,796,235 | 186,142,922 | 3.68% |
| 2024-11-06 | 4.39 | 4.42 | 4.32 | 4.35 | 4.35 | qfq | 32,648,342 | 142,492,998 | -0.91% |
| 2024-11-05 | 4.31 | 4.42 | 4.26 | 4.39 | 4.39 | qfq | 34,999,109 | 152,589,721 | 1.62% |
| 2024-11-04 | 4.23 | 4.37 | 4.19 | 4.32 | 4.32 | qfq | 32,760,538 | 140,147,461 | 1.41% |
| 2024-11-01 | 4.58 | 4.59 | 4.24 | 4.26 | 4.26 | qfq | 57,571,937 | 251,335,386 | -7.39% |
| 2024-10-31 | 4.71 | 4.71 | 4.52 | 4.60 | 4.60 | qfq | 63,339,635 | 290,880,135 | -3.97% |
| 2024-10-30 | 4.66 | 4.94 | 4.62 | 4.79 | 4.79 | qfq | 73,959,191 | 350,381,234 | 2.79% |
| 2024-10-29 | 4.88 | 5.27 | 4.64 | 4.66 | 4.66 | qfq | 123,646,917 | 609,847,990 | -4.31% |
| 2024-10-28 | 4.66 | 4.87 | 4.38 | 4.87 | 4.87 | qfq | 131,821,075 | 614,667,800 | 9.93% |
| 2024-10-25 | 4.00 | 4.43 | 4.00 | 4.43 | 4.43 | qfq | 67,071,104 | 287,125,332 | 9.93% |
| 2024-10-24 | 3.95 | 4.18 | 3.95 | 4.03 | 4.03 | qfq | 54,017,626 | 220,852,802 | 3.60% |
| 2024-10-23 | 3.95 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 22,058,237 | 86,046,687 | -1.02% |
| 2024-10-22 | 3.78 | 4.08 | 3.77 | 3.93 | 3.93 | qfq | 43,438,751 | 171,040,012 | 4.52% |
| 2024-10-21 | 3.78 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 21,812,426 | 82,132,414 | -0.79% |
| 2024-10-18 | 3.69 | 3.84 | 3.68 | 3.79 | 3.79 | qfq | 23,820,040 | 89,524,876 | 1.88% |
| 2024-10-17 | 3.85 | 3.86 | 3.69 | 3.72 | 3.72 | qfq | 32,790,085 | 122,997,626 | -3.63% |
| 2024-10-16 | 3.66 | 3.98 | 3.65 | 3.86 | 3.86 | qfq | 35,987,949 | 137,682,875 | 4.04% |
| 2024-10-15 | 3.75 | 3.85 | 3.70 | 3.71 | 3.71 | qfq | 14,026,150 | 52,588,812 | -1.07% |
| 2024-10-14 | 3.75 | 3.79 | 3.65 | 3.75 | 3.75 | qfq | 14,918,040 | 55,780,226 | 1.35% |
| 2024-10-11 | 3.88 | 3.88 | 3.68 | 3.70 | 3.70 | qfq | 20,107,813 | 75,702,229 | -5.37% |
| 2024-10-10 | 3.90 | 4.00 | 3.87 | 3.91 | 3.91 | qfq | 15,808,556 | 62,262,405 | 1.30% |
| 2024-10-09 | 4.14 | 4.15 | 3.85 | 3.86 | 3.86 | qfq | 24,049,670 | 96,104,104 | -8.31% |
| 2024-10-08 | 4.42 | 4.42 | 4.03 | 4.21 | 4.21 | qfq | 38,647,307 | 162,099,456 | 4.73% |
| 2024-09-30 | 3.85 | 4.09 | 3.78 | 4.02 | 4.02 | qfq | 31,671,293 | 124,848,039 | 7.49% |
| 2024-09-27 | 3.65 | 3.80 | 3.63 | 3.74 | 3.74 | qfq | 16,667,387 | 61,810,404 | 3.31% |
| 2024-09-26 | 3.54 | 3.63 | 3.52 | 3.62 | 3.62 | qfq | 10,347,455 | 37,104,157 | 2.26% |
| 2024-09-25 | 3.53 | 3.60 | 3.52 | 3.54 | 3.54 | qfq | 14,245,038 | 50,784,483 | 1.14% |
| 2024-09-24 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 8,034,019 | 27,900,571 | 2.34% |
| 2024-09-23 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 4,154,598 | 14,190,211 | 0.88% |
| 2024-09-20 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 4,128,687 | 14,020,926 | -1.17% |
| 2024-09-19 | 3.35 | 3.45 | 3.32 | 3.43 | 3.43 | qfq | 5,528,801 | 18,784,856 | 2.69% |
| 2024-09-18 | 3.39 | 3.39 | 3.28 | 3.34 | 3.34 | qfq | 6,417,016 | 21,290,780 | -1.18% |
| 2024-09-13 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 6,966,317 | 23,756,913 | -1.17% |
| 2024-09-12 | 3.39 | 3.48 | 3.37 | 3.42 | 3.42 | qfq | 5,569,959 | 19,172,394 | 0.88% |
| 2024-09-11 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 4,772,785 | 16,255,046 | -1.45% |
| 2024-09-10 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 5,786,372 | 19,852,920 | 0.00% |
| 2024-09-09 | 3.39 | 3.50 | 3.36 | 3.44 | 3.44 | qfq | 8,458,950 | 29,166,262 | 1.18% |
| 2024-09-06 | 3.48 | 3.58 | 3.40 | 3.40 | 3.40 | qfq | 9,827,115 | 34,175,444 | -1.73% |
| 2024-09-05 | 3.44 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 4,876,100 | 16,866,020 | 0.29% |
| 2024-09-04 | 3.52 | 3.52 | 3.44 | 3.45 | 3.45 | qfq | 4,268,565 | 14,812,481 | -0.58% |
| 2024-09-03 | 3.46 | 3.53 | 3.43 | 3.47 | 3.47 | qfq | 5,076,861 | 17,649,561 | 0.29% |
| 2024-09-02 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 4,948,809 | 17,235,864 | -1.14% |
| 2024-08-30 | 3.49 | 3.55 | 3.46 | 3.50 | 3.50 | qfq | 5,583,849 | 19,611,728 | 0.57% |
| 2024-08-29 | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | qfq | 5,199,998 | 17,996,973 | 1.16% |
| 2024-08-28 | 3.40 | 3.47 | 3.37 | 3.44 | 3.44 | qfq | 5,290,981 | 18,174,855 | 1.47% |
| 2024-08-27 | 3.38 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 4,561,766 | 15,499,373 | 0.00% |
| 2024-08-26 | 3.31 | 3.40 | 3.28 | 3.39 | 3.39 | qfq | 5,097,284 | 17,110,427 | 2.11% |
| 2024-08-23 | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | qfq | 4,306,624 | 14,311,706 | -1.19% |
| 2024-08-22 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 3,848,608 | 13,040,870 | -2.04% |
| 2024-08-21 | 3.46 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 4,704,681 | 16,180,095 | -0.87% |
| 2024-08-20 | 3.54 | 3.56 | 3.44 | 3.46 | 3.46 | qfq | 6,204,965 | 21,565,078 | -1.98% |
| 2024-08-19 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | qfq | 5,355,760 | 19,001,913 | -1.67% |
| 2024-08-16 | 3.57 | 3.61 | 3.50 | 3.59 | 3.59 | qfq | 6,773,515 | 24,116,221 | 1.13% |
| 2024-08-15 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 5,979,431 | 21,341,306 | -0.28% |
| 2024-08-14 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | qfq | 5,474,505 | 19,541,472 | -1.11% |
| 2024-08-13 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | qfq | 6,783,828 | 24,354,760 | -1.10% |
| 2024-08-12 | 3.57 | 3.70 | 3.55 | 3.64 | 3.64 | qfq | 10,077,886 | 36,741,241 | 2.25% |
| 2024-08-09 | 3.63 | 3.65 | 3.56 | 3.56 | 3.56 | qfq | 4,700,135 | 16,876,790 | -1.66% |
| 2024-08-08 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | qfq | 8,434,900 | 30,578,273 | 1.40% |
| 2024-08-07 | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 6,329,856 | 22,668,945 | -0.56% |
| 2024-08-06 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | qfq | 11,704,252 | 41,646,672 | 3.16% |
| 2024-08-05 | 3.54 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 7,928,200 | 28,109,378 | -2.52% |
| 2024-08-02 | 3.54 | 3.62 | 3.52 | 3.57 | 3.57 | qfq | 8,725,745 | 31,239,041 | 0.85% |
| 2024-08-01 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | qfq | 5,902,558 | 20,915,016 | 1.14% |
| 2024-07-31 | 3.42 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 7,191,606 | 25,023,264 | 2.64% |
| 2024-07-30 | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 4,419,180 | 15,024,386 | 0.89% |
| 2024-07-29 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | qfq | 2,676,553 | 9,013,561 | 0.30% |
| 2024-07-26 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 2,913,514 | 9,782,320 | 1.51% |
| 2024-07-25 | 3.30 | 3.36 | 3.24 | 3.32 | 3.31 | qfq | 3,030,783 | 10,035,526 | 0.61% |
| 2024-07-24 | 3.33 | 3.37 | 3.30 | 3.30 | 3.29 | qfq | 4,167,204 | 13,839,549 | -1.49% |
| 2024-07-23 | 3.40 | 3.45 | 3.35 | 3.35 | 3.34 | qfq | 4,236,100 | 14,365,902 | -1.47% |
| 2024-07-22 | 3.39 | 3.42 | 3.34 | 3.40 | 3.39 | qfq | 4,407,460 | 14,941,306 | 1.19% |
| 2024-07-19 | 3.36 | 3.40 | 3.34 | 3.36 | 3.35 | qfq | 4,474,364 | 15,082,530 | -0.88% |
| 2024-07-18 | 3.38 | 3.41 | 3.30 | 3.39 | 3.38 | qfq | 5,094,122 | 17,071,715 | 0.59% |
| 2024-07-17 | 3.37 | 3.40 | 3.33 | 3.37 | 3.36 | qfq | 3,480,276 | 11,702,325 | -0.59% |
| 2024-07-16 | 3.39 | 3.40 | 3.35 | 3.39 | 3.38 | qfq | 4,082,493 | 13,776,994 | 0.00% |
| 2024-07-15 | 3.43 | 3.46 | 3.38 | 3.39 | 3.38 | qfq | 4,345,996 | 14,810,221 | -2.02% |
| 2024-07-12 | 3.48 | 3.54 | 3.45 | 3.46 | 3.45 | qfq | 4,853,612 | 16,920,570 | -0.57% |
| 2024-07-11 | 3.41 | 3.50 | 3.41 | 3.48 | 3.47 | qfq | 6,949,634 | 24,022,685 | 3.57% |
| 2024-07-10 | 3.39 | 3.43 | 3.35 | 3.36 | 3.35 | qfq | 4,177,032 | 14,137,246 | -1.18% |
| 2024-07-09 | 3.42 | 3.44 | 3.30 | 3.40 | 3.39 | qfq | 5,753,308 | 19,409,414 | -0.29% |
| 2024-07-08 | 3.55 | 3.55 | 3.40 | 3.41 | 3.40 | qfq | 5,318,385 | 18,308,510 | -3.67% |
| 2024-07-05 | 3.46 | 3.55 | 3.38 | 3.54 | 3.53 | qfq | 5,142,885 | 18,051,585 | 2.61% |
| 2024-07-04 | 3.59 | 3.59 | 3.43 | 3.45 | 3.44 | qfq | 5,140,330 | 17,889,724 | -3.09% |
| 2024-07-03 | 3.59 | 3.62 | 3.53 | 3.56 | 3.55 | qfq | 4,419,085 | 15,791,412 | -0.56% |
| 2024-07-02 | 3.54 | 3.62 | 3.53 | 3.58 | 3.57 | qfq | 5,242,168 | 18,798,667 | 0.85% |
| 2024-07-01 | 3.48 | 3.56 | 3.45 | 3.55 | 3.54 | qfq | 6,254,661 | 21,968,949 | 2.60% |
| 2024-06-28 | 3.44 | 3.52 | 3.42 | 3.46 | 3.45 | qfq | 5,199,024 | 18,093,964 | 0.87% |
| 2024-06-27 | 3.50 | 3.51 | 3.41 | 3.43 | 3.42 | qfq | 4,599,831 | 15,923,442 | -1.72% |
| 2024-06-26 | 3.39 | 3.49 | 3.36 | 3.49 | 3.48 | qfq | 4,924,453 | 16,888,309 | 2.95% |
| 2024-06-25 | 3.35 | 3.42 | 3.35 | 3.39 | 3.38 | qfq | 4,832,537 | 16,388,962 | 1.19% |
| 2024-06-24 | 3.44 | 3.48 | 3.35 | 3.35 | 3.34 | qfq | 8,668,989 | 29,375,587 | -4.29% |
| 2024-06-21 | 3.50 | 3.54 | 3.42 | 3.50 | 3.49 | qfq | 3,163,236 | 11,072,830 | 0.29% |
| 2024-06-20 | 3.58 | 3.63 | 3.47 | 3.49 | 3.48 | qfq | 6,307,077 | 22,303,043 | -3.06% |
| 2024-06-19 | 3.59 | 3.64 | 3.57 | 3.60 | 3.59 | qfq | 5,449,968 | 19,647,344 | 0.28% |
| 2024-06-18 | 3.58 | 3.62 | 3.55 | 3.59 | 3.58 | qfq | 4,706,756 | 16,868,975 | 0.56% |
| 2024-06-17 | 3.67 | 3.68 | 3.54 | 3.57 | 3.56 | qfq | 8,776,941 | 31,512,247 | -2.72% |
| 2024-06-14 | 3.62 | 3.70 | 3.57 | 3.67 | 3.66 | qfq | 9,469,085 | 34,581,421 | 1.38% |
| 2024-06-13 | 3.66 | 3.67 | 3.56 | 3.62 | 3.61 | qfq | 8,771,839 | 31,592,056 | -0.55% |
| 2024-06-12 | 3.55 | 3.65 | 3.53 | 3.64 | 3.63 | qfq | 6,498,877 | 23,486,082 | 2.25% |
| 2024-06-11 | 3.57 | 3.58 | 3.50 | 3.56 | 3.55 | qfq | 7,031,780 | 24,945,574 | -0.28% |
| 2024-06-07 | 3.51 | 3.58 | 3.50 | 3.57 | 3.56 | qfq | 11,006,738 | 39,067,560 | 3.18% |
| 2024-06-06 | 3.64 | 3.66 | 3.42 | 3.46 | 3.45 | qfq | 13,866,811 | 48,722,031 | -4.16% |
| 2024-06-05 | 3.68 | 3.68 | 3.60 | 3.61 | 3.60 | qfq | 6,044,568 | 21,897,084 | -1.63% |
| 2024-06-04 | 3.71 | 3.71 | 3.62 | 3.67 | 3.66 | qfq | 8,763,652 | 32,010,594 | -1.34% |
| 2024-06-03 | 3.85 | 3.86 | 3.69 | 3.72 | 3.71 | qfq | 15,670,947 | 58,742,675 | -3.38% |
| 2024-05-31 | 3.80 | 3.86 | 3.80 | 3.85 | 3.84 | qfq | 5,102,633 | 19,537,845 | 1.32% |
| 2024-05-30 | 3.81 | 3.86 | 3.77 | 3.80 | 3.79 | qfq | 6,971,900 | 26,563,142 | -0.78% |
| 2024-05-29 | 3.84 | 3.89 | 3.81 | 3.83 | 3.82 | qfq | 7,628,691 | 29,359,402 | -0.78% |
| 2024-05-28 | 3.92 | 3.92 | 3.85 | 3.86 | 3.85 | qfq | 6,979,225 | 27,061,081 | -1.28% |
| 2024-05-27 | 3.88 | 3.92 | 3.82 | 3.91 | 3.90 | qfq | 9,001,919 | 34,840,980 | 0.26% |
| 2024-05-24 | 3.89 | 3.95 | 3.85 | 3.90 | 3.89 | qfq | 8,730,100 | 34,152,312 | 0.26% |
| 2024-05-23 | 4.00 | 4.02 | 3.88 | 3.89 | 3.88 | qfq | 13,769,830 | 54,086,977 | -3.47% |
| 2024-05-22 | 4.05 | 4.09 | 4.00 | 4.03 | 4.02 | qfq | 9,920,351 | 40,006,995 | 0.25% |
| 2024-05-21 | 4.08 | 4.10 | 3.98 | 4.02 | 4.01 | qfq | 16,545,058 | 66,455,523 | -2.19% |
| 2024-05-20 | 4.15 | 4.17 | 4.07 | 4.11 | 4.10 | qfq | 16,412,100 | 67,576,448 | -0.96% |
| 2024-05-17 | 4.15 | 4.21 | 4.10 | 4.15 | 4.14 | qfq | 14,522,354 | 60,160,442 | 0.97% |
| 2024-05-16 | 4.17 | 4.19 | 4.10 | 4.11 | 4.10 | qfq | 15,728,002 | 64,905,829 | -0.96% |
| 2024-05-15 | 4.21 | 4.25 | 4.10 | 4.15 | 4.14 | qfq | 26,285,520 | 109,290,938 | -2.12% |
| 2024-05-14 | 4.26 | 4.36 | 4.23 | 4.24 | 4.23 | qfq | 22,608,967 | 96,971,321 | -1.40% |
| 2024-05-13 | 4.40 | 4.49 | 4.26 | 4.30 | 4.29 | qfq | 29,463,675 | 128,961,894 | -2.93% |
| 2024-05-10 | 4.43 | 4.64 | 4.40 | 4.43 | 4.42 | qfq | 41,576,287 | 187,378,642 | -1.12% |
| 2024-05-09 | 4.48 | 4.55 | 4.37 | 4.48 | 4.47 | qfq | 41,881,284 | 187,531,094 | -2.18% |
| 2024-05-08 | 4.39 | 4.64 | 4.33 | 4.58 | 4.57 | qfq | 63,292,054 | 283,296,248 | 1.33% |
| 2024-05-07 | 4.33 | 4.53 | 4.27 | 4.52 | 4.51 | qfq | 75,510,498 | 333,671,470 | 4.63% |
| 2024-05-06 | 4.46 | 4.60 | 4.23 | 4.32 | 4.31 | qfq | 82,529,590 | 359,224,125 | 1.89% |
| 2024-04-30 | 3.83 | 4.24 | 3.83 | 4.24 | 4.23 | qfq | 44,406,379 | 184,529,560 | 10.13% |
| 2024-04-29 | 3.70 | 3.85 | 3.68 | 3.85 | 3.84 | qfq | 9,337,694 | 35,531,155 | 3.77% |
| 2024-04-26 | 3.72 | 3.74 | 3.65 | 3.71 | 3.70 | qfq | 5,771,634 | 21,289,369 | 0.54% |
| 2024-04-25 | 3.63 | 3.75 | 3.61 | 3.69 | 3.68 | qfq | 7,873,674 | 29,156,561 | 1.37% |
| 2024-04-24 | 3.62 | 3.66 | 3.60 | 3.64 | 3.63 | qfq | 6,826,108 | 24,763,061 | 1.11% |
| 2024-04-23 | 3.52 | 3.65 | 3.50 | 3.60 | 3.59 | qfq | 8,131,000 | 29,105,931 | 2.27% |
| 2024-04-22 | 3.53 | 3.60 | 3.44 | 3.52 | 3.51 | qfq | 7,363,300 | 25,948,402 | -0.28% |
| 2024-04-19 | 3.56 | 3.61 | 3.51 | 3.53 | 3.52 | qfq | 6,880,758 | 24,399,287 | -0.84% |
| 2024-04-18 | 3.57 | 3.64 | 3.55 | 3.56 | 3.55 | qfq | 9,463,357 | 34,037,575 | -0.84% |
| 2024-04-17 | 3.35 | 3.63 | 3.35 | 3.59 | 3.58 | qfq | 14,890,164 | 52,891,991 | 6.21% |
| 2024-04-16 | 3.75 | 3.75 | 3.38 | 3.38 | 3.37 | qfq | 16,688,810 | 57,809,883 | -10.11% |
| 2024-04-15 | 3.90 | 3.95 | 3.67 | 3.76 | 3.75 | qfq | 14,248,494 | 53,850,003 | -4.81% |
| 2024-04-12 | 3.97 | 4.02 | 3.94 | 3.95 | 3.94 | qfq | 8,268,200 | 32,901,489 | -0.75% |
| 2024-04-11 | 3.99 | 4.05 | 3.93 | 3.98 | 3.97 | qfq | 7,374,024 | 29,568,905 | -0.50% |
| 2024-04-10 | 4.10 | 4.10 | 3.96 | 4.00 | 3.99 | qfq | 13,366,895 | 53,613,861 | -2.44% |
| 2024-04-09 | 3.98 | 4.11 | 3.97 | 4.10 | 4.09 | qfq | 16,752,869 | 67,912,674 | 3.02% |
| 2024-04-08 | 4.14 | 4.19 | 3.97 | 3.98 | 3.97 | qfq | 22,034,111 | 88,787,649 | -4.78% |
| 2024-04-03 | 4.33 | 4.33 | 4.15 | 4.18 | 4.17 | qfq | 39,950,869 | 168,280,500 | -6.07% |
| 2024-04-02 | 4.25 | 4.45 | 4.15 | 4.45 | 4.44 | qfq | 34,970,014 | 150,128,302 | 4.95% |
| 2024-04-01 | 4.15 | 4.38 | 4.14 | 4.24 | 4.23 | qfq | 24,925,066 | 105,444,300 | 2.66% |
| 2024-03-29 | 4.14 | 4.17 | 4.08 | 4.13 | 4.12 | qfq | 10,595,029 | 43,550,226 | -0.48% |
| 2024-03-28 | 4.00 | 4.19 | 3.98 | 4.15 | 4.14 | qfq | 18,012,663 | 73,767,643 | 4.01% |
| 2024-03-27 | 4.07 | 4.14 | 3.97 | 3.99 | 3.98 | qfq | 10,309,330 | 41,980,230 | -1.97% |
| 2024-03-26 | 4.00 | 4.09 | 3.97 | 4.07 | 4.06 | qfq | 9,373,147 | 37,778,075 | 1.75% |
| 2024-03-25 | 4.09 | 4.12 | 4.00 | 4.00 | 3.99 | qfq | 8,503,191 | 34,517,752 | -2.68% |
| 2024-03-22 | 4.21 | 4.21 | 4.07 | 4.11 | 4.10 | qfq | 11,074,722 | 45,675,264 | -1.91% |
| 2024-03-21 | 4.25 | 4.27 | 4.14 | 4.19 | 4.18 | qfq | 8,510,267 | 35,669,814 | 0.00% |
| 2024-03-20 | 4.15 | 4.21 | 4.12 | 4.19 | 4.18 | qfq | 8,055,543 | 33,574,638 | 1.21% |
| 2024-03-19 | 4.15 | 4.20 | 4.11 | 4.14 | 4.13 | qfq | 9,420,287 | 39,092,433 | 0.24% |
| 2024-03-18 | 4.07 | 4.13 | 4.02 | 4.13 | 4.12 | qfq | 10,241,926 | 41,871,607 | 1.72% |
| 2024-03-15 | 4.00 | 4.08 | 3.95 | 4.06 | 4.05 | qfq | 7,507,784 | 30,326,804 | 1.00% |
| 2024-03-14 | 4.07 | 4.15 | 3.98 | 4.02 | 4.01 | qfq | 10,773,858 | 43,675,343 | 0.00% |
| 2024-03-13 | 4.00 | 4.04 | 3.96 | 4.02 | 4.01 | qfq | 10,608,781 | 42,406,651 | 0.25% |
| 2024-03-12 | 3.94 | 4.05 | 3.94 | 4.01 | 4.00 | qfq | 13,577,517 | 54,277,494 | 2.82% |
| 2024-03-11 | 3.83 | 3.90 | 3.81 | 3.90 | 3.89 | qfq | 8,419,898 | 32,538,604 | 1.83% |
| 2024-03-08 | 3.80 | 3.89 | 3.78 | 3.83 | 3.82 | qfq | 9,674,745 | 37,052,940 | 0.00% |
| 2024-03-07 | 3.82 | 3.92 | 3.82 | 3.83 | 3.82 | qfq | 10,763,638 | 41,559,951 | 0.26% |
| 2024-03-06 | 3.84 | 3.86 | 3.77 | 3.82 | 3.81 | qfq | 6,270,400 | 23,949,370 | 0.26% |
| 2024-03-05 | 3.90 | 3.91 | 3.80 | 3.81 | 3.80 | qfq | 9,323,605 | 35,820,607 | -2.81% |
| 2024-03-04 | 3.85 | 3.94 | 3.82 | 3.92 | 3.91 | qfq | 12,650,318 | 49,287,236 | 1.82% |
| 2024-03-01 | 3.84 | 3.87 | 3.79 | 3.85 | 3.84 | qfq | 9,943,752 | 38,053,456 | 0.26% |
| 2024-02-29 | 3.70 | 3.84 | 3.63 | 3.84 | 3.83 | qfq | 17,455,142 | 65,976,485 | 3.23% |
| 2024-02-28 | 4.04 | 4.13 | 3.71 | 3.72 | 3.71 | qfq | 23,611,765 | 93,035,782 | -7.92% |
| 2024-02-27 | 3.98 | 4.04 | 3.88 | 4.04 | 4.03 | qfq | 10,699,964 | 42,633,341 | 1.51% |
| 2024-02-26 | 3.85 | 4.06 | 3.85 | 3.98 | 3.97 | qfq | 16,309,480 | 64,487,318 | 3.38% |
| 2024-02-23 | 3.73 | 3.87 | 3.73 | 3.85 | 3.84 | qfq | 12,840,543 | 48,687,411 | 2.94% |
| 2024-02-22 | 3.63 | 3.74 | 3.63 | 3.74 | 3.73 | qfq | 11,356,961 | 41,971,777 | 2.19% |
| 2024-02-21 | 3.55 | 3.77 | 3.54 | 3.66 | 3.65 | qfq | 15,758,196 | 57,898,496 | 1.67% |
| 2024-02-20 | 3.55 | 3.65 | 3.47 | 3.60 | 3.59 | qfq | 11,368,068 | 40,734,764 | 2.27% |
| 2024-02-19 | 3.41 | 3.57 | 3.41 | 3.52 | 3.51 | qfq | 22,389,759 | 78,460,739 | 4.45% |
| 2024-02-08 | 3.15 | 3.38 | 3.06 | 3.37 | 3.36 | qfq | 29,919,029 | 95,604,362 | 8.71% |
| 2024-02-07 | 3.27 | 3.33 | 3.04 | 3.10 | 3.09 | qfq | 30,102,248 | 94,105,829 | -5.20% |
| 2024-02-06 | 3.17 | 3.40 | 3.02 | 3.27 | 3.26 | qfq | 22,218,538 | 70,574,567 | -1.51% |
| 2024-02-05 | 3.63 | 3.65 | 3.32 | 3.32 | 3.31 | qfq | 15,597,177 | 52,745,280 | -10.03% |
| 2024-02-02 | 3.94 | 4.01 | 3.53 | 3.69 | 3.68 | qfq | 16,196,010 | 60,732,552 | -5.87% |
| 2024-02-01 | 3.99 | 4.05 | 3.89 | 3.92 | 3.91 | qfq | 9,739,400 | 38,544,234 | -3.21% |
| 2024-01-31 | 4.25 | 4.28 | 4.02 | 4.05 | 4.04 | qfq | 11,834,833 | 48,920,562 | -5.59% |
| 2024-01-30 | 4.34 | 4.44 | 4.28 | 4.29 | 4.28 | qfq | 8,882,120 | 38,597,072 | -3.60% |
| 2024-01-29 | 4.60 | 4.60 | 4.44 | 4.45 | 4.44 | qfq | 7,848,130 | 35,332,195 | -3.05% |
| 2024-01-26 | 4.54 | 4.68 | 4.53 | 4.59 | 4.58 | qfq | 9,894,041 | 45,658,019 | 0.22% |
| 2024-01-25 | 4.40 | 4.60 | 4.38 | 4.58 | 4.57 | qfq | 10,882,133 | 49,143,376 | 4.09% |
| 2024-01-24 | 4.32 | 4.44 | 4.22 | 4.40 | 4.39 | qfq | 10,339,236 | 44,878,541 | 2.56% |
| 2024-01-23 | 4.35 | 4.36 | 4.18 | 4.29 | 4.28 | qfq | 12,049,563 | 51,430,548 | -0.69% |
| 2024-01-22 | 4.63 | 4.69 | 4.31 | 4.32 | 4.31 | qfq | 11,883,790 | 53,163,075 | -7.30% |
| 2024-01-19 | 4.66 | 4.73 | 4.63 | 4.66 | 4.65 | qfq | 7,652,927 | 35,797,478 | 0.22% |
| 2024-01-18 | 4.75 | 4.76 | 4.50 | 4.65 | 4.64 | qfq | 16,070,450 | 74,264,627 | -2.92% |
| 2024-01-17 | 4.85 | 4.91 | 4.74 | 4.79 | 4.78 | qfq | 10,027,872 | 48,365,779 | -1.64% |
| 2024-01-16 | 4.92 | 4.95 | 4.81 | 4.87 | 4.86 | qfq | 12,323,380 | 59,916,472 | -0.81% |
| 2024-01-15 | 4.88 | 4.98 | 4.84 | 4.91 | 4.90 | qfq | 15,540,349 | 76,250,825 | 0.20% |
| 2024-01-12 | 5.18 | 5.27 | 4.88 | 4.90 | 4.89 | qfq | 31,256,095 | 156,649,467 | -5.22% |
| 2024-01-11 | 4.89 | 5.33 | 4.89 | 5.17 | 5.15 | qfq | 40,269,796 | 206,967,382 | 5.94% |
| 2024-01-10 | 4.97 | 4.97 | 4.87 | 4.88 | 4.87 | qfq | 7,425,862 | 36,490,706 | -1.61% |
| 2024-01-09 | 4.95 | 5.02 | 4.90 | 4.96 | 4.95 | qfq | 9,219,040 | 45,666,546 | 0.00% |
| 2024-01-08 | 5.08 | 5.08 | 4.94 | 4.96 | 4.95 | qfq | 8,626,847 | 43,083,861 | -1.98% |
| 2024-01-05 | 5.16 | 5.19 | 5.04 | 5.06 | 5.04 | qfq | 10,111,576 | 51,633,447 | -1.94% |
| 2024-01-04 | 5.16 | 5.18 | 5.09 | 5.16 | 5.14 | qfq | 8,399,448 | 43,195,780 | 0.19% |
| 2024-01-03 | 5.08 | 5.21 | 5.08 | 5.15 | 5.13 | qfq | 10,912,879 | 56,135,821 | 0.98% |
| 2024-01-02 | 5.06 | 5.14 | 5.05 | 5.10 | 5.08 | qfq | 11,812,501 | 60,296,417 | 0.79% |
| 2023-12-29 | 4.98 | 5.11 | 4.98 | 5.06 | 5.04 | qfq | 14,886,805 | 75,223,278 | 1.61% |
| 2023-12-28 | 5.04 | 5.04 | 4.91 | 4.98 | 4.96 | qfq | 19,294,002 | 96,070,031 | -1.39% |
| 2023-12-27 | 5.00 | 5.07 | 4.81 | 5.05 | 5.03 | qfq | 25,537,880 | 127,062,860 | -0.79% |
| 2023-12-26 | 5.00 | 5.23 | 4.95 | 5.09 | 5.07 | qfq | 38,145,030 | 194,693,750 | 0.99% |
| 2023-12-25 | 4.96 | 5.21 | 4.87 | 5.04 | 5.02 | qfq | 26,438,955 | 132,534,266 | 1.61% |
| 2023-12-22 | 5.12 | 5.12 | 4.95 | 4.96 | 4.95 | qfq | 9,257,843 | 46,340,239 | -2.55% |
| 2023-12-21 | 5.09 | 5.11 | 4.97 | 5.09 | 5.07 | qfq | 8,688,190 | 43,781,360 | -0.39% |
| 2023-12-20 | 5.17 | 5.24 | 5.09 | 5.11 | 5.09 | qfq | 6,625,660 | 34,127,119 | -1.16% |
| 2023-12-19 | 5.19 | 5.21 | 5.10 | 5.17 | 5.15 | qfq | 6,039,800 | 31,075,787 | -0.39% |
| 2023-12-18 | 5.26 | 5.29 | 5.17 | 5.19 | 5.17 | qfq | 7,688,825 | 40,189,381 | -0.95% |
| 2023-12-15 | 5.36 | 5.39 | 5.22 | 5.24 | 5.22 | qfq | 9,064,008 | 47,820,099 | -1.69% |
| 2023-12-14 | 5.36 | 5.41 | 5.32 | 5.33 | 5.31 | qfq | 9,921,669 | 53,262,996 | -0.19% |
| 2023-12-13 | 5.29 | 5.41 | 5.26 | 5.34 | 5.32 | qfq | 9,545,057 | 51,220,971 | 0.95% |
| 2023-12-12 | 5.26 | 5.42 | 5.26 | 5.29 | 5.27 | qfq | 10,571,898 | 56,224,506 | 0.57% |
| 2023-12-11 | 5.23 | 5.32 | 5.16 | 5.26 | 5.24 | qfq | 10,120,947 | 53,136,436 | 0.77% |
| 2023-12-08 | 5.33 | 5.34 | 5.20 | 5.22 | 5.20 | qfq | 8,841,281 | 46,545,099 | -2.06% |
| 2023-12-07 | 5.40 | 5.40 | 5.31 | 5.33 | 5.31 | qfq | 8,971,610 | 47,914,320 | -1.48% |
| 2023-12-06 | 5.38 | 5.48 | 5.33 | 5.41 | 5.39 | qfq | 9,357,102 | 50,515,252 | 0.56% |
| 2023-12-05 | 5.44 | 5.47 | 5.38 | 5.38 | 5.36 | qfq | 9,639,459 | 52,169,013 | -1.47% |
| 2023-12-04 | 5.47 | 5.53 | 5.40 | 5.46 | 5.44 | qfq | 9,775,801 | 53,431,848 | 0.18% |
| 2023-12-01 | 5.42 | 5.54 | 5.39 | 5.45 | 5.43 | qfq | 9,840,611 | 53,792,815 | 0.74% |
| 2023-11-30 | 5.44 | 5.46 | 5.35 | 5.41 | 5.39 | qfq | 10,002,345 | 53,982,001 | -0.18% |
| 2023-11-29 | 5.54 | 5.58 | 5.40 | 5.42 | 5.40 | qfq | 13,610,505 | 74,562,358 | -1.81% |
| 2023-11-28 | 5.49 | 5.54 | 5.39 | 5.52 | 5.50 | qfq | 12,902,870 | 70,811,937 | 0.55% |
| 2023-11-27 | 5.64 | 5.64 | 5.46 | 5.49 | 5.47 | qfq | 18,512,889 | 102,173,483 | -1.96% |
| 2023-11-24 | 5.58 | 5.67 | 5.51 | 5.60 | 5.58 | qfq | 20,811,822 | 116,592,717 | 0.54% |
| 2023-11-23 | 5.47 | 5.60 | 5.46 | 5.57 | 5.55 | qfq | 17,607,199 | 97,572,877 | 2.01% |
| 2023-11-22 | 5.44 | 5.49 | 5.40 | 5.46 | 5.44 | qfq | 9,737,339 | 53,120,560 | 0.37% |
| 2023-11-21 | 5.42 | 5.50 | 5.39 | 5.44 | 5.42 | qfq | 11,613,325 | 63,172,257 | 0.55% |
| 2023-11-20 | 5.41 | 5.48 | 5.39 | 5.41 | 5.39 | qfq | 10,295,320 | 55,863,935 | 0.19% |
| 2023-11-17 | 5.31 | 5.40 | 5.28 | 5.40 | 5.38 | qfq | 9,639,989 | 51,487,044 | 1.89% |
| 2023-11-16 | 5.38 | 5.40 | 5.30 | 5.30 | 5.28 | qfq | 8,019,630 | 42,840,943 | -1.49% |
| 2023-11-15 | 5.45 | 5.48 | 5.34 | 5.38 | 5.36 | qfq | 8,918,503 | 48,046,305 | -0.37% |
| 2023-11-14 | 5.47 | 5.50 | 5.38 | 5.40 | 5.38 | qfq | 11,270,624 | 60,990,626 | -1.10% |
| 2023-11-13 | 5.49 | 5.52 | 5.42 | 5.46 | 5.44 | qfq | 8,703,211 | 47,385,282 | -0.36% |
| 2023-11-10 | 5.48 | 5.53 | 5.40 | 5.48 | 5.46 | qfq | 9,365,871 | 51,231,339 | 0.00% |
| 2023-11-09 | 5.56 | 5.72 | 5.47 | 5.48 | 5.46 | qfq | 14,805,500 | 82,382,058 | -1.62% |
| 2023-11-08 | 5.49 | 5.67 | 5.45 | 5.57 | 5.55 | qfq | 15,763,945 | 87,880,791 | 1.83% |
| 2023-11-07 | 5.47 | 5.52 | 5.37 | 5.47 | 5.45 | qfq | 12,439,930 | 67,932,058 | 0.74% |
| 2023-11-06 | 5.43 | 5.53 | 5.41 | 5.43 | 5.41 | qfq | 15,677,553 | 85,627,785 | 0.74% |
| 2023-11-03 | 5.38 | 5.49 | 5.36 | 5.39 | 5.37 | qfq | 13,127,852 | 71,334,014 | -0.19% |
| 2023-11-02 | 5.50 | 5.50 | 5.39 | 5.40 | 5.38 | qfq | 13,415,072 | 72,835,347 | -1.64% |
| 2023-11-01 | 5.50 | 5.55 | 5.42 | 5.49 | 5.47 | qfq | 11,880,496 | 64,850,847 | -0.18% |
| 2023-10-31 | 5.53 | 5.62 | 5.48 | 5.50 | 5.48 | qfq | 14,864,949 | 82,223,646 | -0.90% |
| 2023-10-30 | 5.41 | 5.59 | 5.40 | 5.55 | 5.53 | qfq | 20,106,395 | 111,056,364 | 2.97% |
| 2023-10-27 | 5.26 | 5.45 | 5.23 | 5.39 | 5.37 | qfq | 16,140,783 | 86,716,674 | 1.70% |
| 2023-10-26 | 5.22 | 5.34 | 5.20 | 5.30 | 5.28 | qfq | 12,867,679 | 67,791,731 | 1.34% |
| 2023-10-25 | 5.26 | 5.32 | 5.16 | 5.23 | 5.21 | qfq | 13,482,224 | 70,738,710 | -0.38% |
| 2023-10-24 | 5.08 | 5.34 | 5.01 | 5.25 | 5.23 | qfq | 26,279,735 | 136,892,129 | 3.35% |
| 2023-10-23 | 4.91 | 5.18 | 4.89 | 5.08 | 5.06 | qfq | 33,072,894 | 168,530,936 | 1.60% |
| 2023-10-20 | 5.45 | 5.45 | 4.91 | 5.00 | 4.98 | qfq | 50,420,929 | 251,418,639 | -8.42% |
| 2023-10-19 | 5.37 | 5.55 | 5.28 | 5.46 | 5.44 | qfq | 24,356,654 | 131,933,341 | -0.18% |
| 2023-10-18 | 5.52 | 5.54 | 5.39 | 5.47 | 5.45 | qfq | 21,364,948 | 116,565,883 | -2.15% |
| 2023-10-17 | 5.56 | 5.72 | 5.44 | 5.59 | 5.57 | qfq | 36,155,653 | 200,315,900 | 0.72% |
| 2023-10-16 | 5.55 | 5.69 | 5.51 | 5.55 | 5.53 | qfq | 46,548,182 | 259,760,966 | -2.63% |
| 2023-10-13 | 5.43 | 5.87 | 5.43 | 5.70 | 5.68 | qfq | 80,404,649 | 455,063,333 | 3.64% |
| 2023-10-12 | 5.56 | 5.83 | 5.39 | 5.50 | 5.48 | qfq | 79,000,515 | 446,075,935 | 3.77% |
| 2023-10-11 | 5.16 | 5.40 | 5.15 | 5.30 | 5.28 | qfq | 17,593,955 | 93,364,029 | 2.91% |
| 2023-10-10 | 5.23 | 5.25 | 5.13 | 5.15 | 5.13 | qfq | 6,886,100 | 35,654,882 | -2.09% |
| 2023-10-09 | 5.22 | 5.28 | 5.14 | 5.26 | 5.24 | qfq | 10,160,289 | 52,979,595 | 0.38% |
| 2023-09-28 | 5.28 | 5.30 | 5.20 | 5.24 | 5.22 | qfq | 9,710,123 | 50,943,716 | 1.16% |
| 2023-09-27 | 5.13 | 5.23 | 5.13 | 5.18 | 5.16 | qfq | 7,970,170 | 41,344,185 | 0.78% |
| 2023-09-26 | 5.16 | 5.21 | 5.13 | 5.14 | 5.12 | qfq | 6,093,971 | 31,435,322 | -0.58% |
| 2023-09-25 | 5.15 | 5.22 | 5.14 | 5.17 | 5.15 | qfq | 7,372,499 | 38,165,693 | 0.39% |
| 2023-09-22 | 5.10 | 5.15 | 5.02 | 5.15 | 5.13 | qfq | 8,838,917 | 45,098,074 | 0.39% |
| 2023-09-21 | 5.15 | 5.18 | 5.10 | 5.13 | 5.11 | qfq | 7,729,397 | 39,667,947 | -0.77% |
| 2023-09-20 | 5.14 | 5.21 | 5.11 | 5.17 | 5.15 | qfq | 8,429,847 | 43,580,274 | -0.39% |
| 2023-09-19 | 5.19 | 5.26 | 5.14 | 5.19 | 5.17 | qfq | 9,134,840 | 47,526,721 | 0.00% |
| 2023-09-18 | 5.18 | 5.22 | 5.13 | 5.19 | 5.17 | qfq | 9,607,516 | 49,698,978 | 0.19% |
| 2023-09-15 | 5.06 | 5.20 | 5.03 | 5.18 | 5.16 | qfq | 13,953,915 | 71,940,085 | 2.37% |
| 2023-09-14 | 5.05 | 5.12 | 5.03 | 5.06 | 5.04 | qfq | 8,109,996 | 41,025,754 | -0.20% |
| 2023-09-13 | 5.12 | 5.15 | 5.03 | 5.07 | 5.05 | qfq | 11,502,950 | 58,476,876 | -0.98% |
| 2023-09-12 | 4.95 | 5.15 | 4.93 | 5.12 | 5.10 | qfq | 18,207,961 | 92,569,798 | 3.43% |
| 2023-09-11 | 4.80 | 4.97 | 4.78 | 4.95 | 4.94 | qfq | 9,241,581 | 45,532,447 | 2.91% |
| 2023-09-08 | 4.83 | 4.84 | 4.78 | 4.81 | 4.80 | qfq | 3,502,409 | 16,854,360 | 0.21% |
| 2023-09-07 | 4.87 | 4.90 | 4.79 | 4.80 | 4.79 | qfq | 5,763,400 | 27,920,494 | -1.03% |
| 2023-09-06 | 4.87 | 4.91 | 4.84 | 4.85 | 4.84 | qfq | 5,406,475 | 26,311,662 | -1.42% |
| 2023-09-05 | 4.91 | 4.96 | 4.89 | 4.92 | 4.91 | qfq | 4,859,056 | 23,937,607 | 0.20% |
| 2023-09-04 | 4.89 | 4.92 | 4.85 | 4.91 | 4.90 | qfq | 6,132,595 | 29,990,752 | 0.82% |
| 2023-09-01 | 4.94 | 4.97 | 4.85 | 4.87 | 4.86 | qfq | 6,277,571 | 30,690,913 | -2.01% |
| 2023-08-31 | 4.84 | 4.98 | 4.83 | 4.97 | 4.96 | qfq | 10,451,751 | 51,401,636 | 2.26% |
| 2023-08-30 | 4.80 | 4.90 | 4.78 | 4.86 | 4.85 | qfq | 8,190,770 | 39,810,205 | 1.25% |
| 2023-08-29 | 4.73 | 4.81 | 4.70 | 4.80 | 4.79 | qfq | 6,029,043 | 28,797,605 | 1.05% |
| 2023-08-28 | 4.88 | 4.88 | 4.73 | 4.75 | 4.74 | qfq | 8,230,650 | 39,448,888 | 1.71% |
| 2023-08-25 | 4.72 | 4.82 | 4.66 | 4.67 | 4.66 | qfq | 7,929,141 | 37,574,082 | -1.06% |
| 2023-08-24 | 4.72 | 4.81 | 4.65 | 4.72 | 4.71 | qfq | 6,245,673 | 29,496,785 | 0.00% |
| 2023-08-23 | 4.77 | 4.79 | 4.72 | 4.72 | 4.71 | qfq | 5,295,049 | 25,109,981 | -1.26% |
| 2023-08-22 | 4.84 | 4.89 | 4.68 | 4.78 | 4.77 | qfq | 11,134,779 | 52,747,427 | -0.42% |
| 2023-08-21 | 4.84 | 4.91 | 4.79 | 4.80 | 4.79 | qfq | 8,777,500 | 42,462,292 | -1.23% |
| 2023-08-18 | 5.21 | 5.21 | 4.85 | 4.86 | 4.85 | qfq | 22,067,580 | 109,820,527 | -6.90% |
| 2023-08-17 | 5.19 | 5.24 | 5.15 | 5.22 | 5.20 | qfq | 11,888,462 | 61,747,524 | 0.77% |
| 2023-08-16 | 5.18 | 5.25 | 5.14 | 5.18 | 5.16 | qfq | 9,714,043 | 50,539,174 | -0.38% |
| 2023-08-15 | 5.09 | 5.20 | 5.03 | 5.20 | 5.18 | qfq | 12,238,959 | 63,077,674 | 2.16% |
| 2023-08-14 | 5.07 | 5.13 | 4.99 | 5.09 | 5.07 | qfq | 7,463,523 | 37,673,357 | 0.20% |
| 2023-08-11 | 5.08 | 5.19 | 5.06 | 5.08 | 5.06 | qfq | 9,905,934 | 50,760,549 | 0.20% |
| 2023-08-10 | 5.16 | 5.16 | 5.06 | 5.07 | 5.05 | qfq | 8,026,892 | 40,901,176 | -1.74% |
| 2023-08-09 | 5.10 | 5.19 | 5.05 | 5.16 | 5.14 | qfq | 13,085,992 | 67,209,222 | 0.78% |
| 2023-08-08 | 5.01 | 5.12 | 4.98 | 5.12 | 5.10 | qfq | 14,227,238 | 72,249,095 | 3.23% |
| 2023-08-07 | 5.11 | 5.11 | 4.94 | 4.96 | 4.95 | qfq | 14,220,166 | 70,870,516 | -3.13% |
| 2023-08-04 | 5.14 | 5.25 | 5.04 | 5.12 | 5.10 | qfq | 20,327,335 | 104,499,514 | -0.39% |
| 2023-08-03 | 5.19 | 5.36 | 5.08 | 5.14 | 5.12 | qfq | 30,086,801 | 156,098,254 | 1.18% |
| 2023-08-02 | 5.07 | 5.14 | 5.02 | 5.08 | 5.06 | qfq | 5,770,805 | 29,225,945 | 0.20% |
| 2023-08-01 | 5.16 | 5.16 | 5.05 | 5.07 | 5.05 | qfq | 8,825,712 | 44,867,433 | -1.93% |
| 2023-07-31 | 5.18 | 5.21 | 5.14 | 5.17 | 5.15 | qfq | 6,321,897 | 32,697,850 | 0.00% |
| 2023-07-28 | 5.15 | 5.18 | 5.07 | 5.17 | 5.15 | qfq | 5,510,653 | 28,302,044 | 0.58% |
| 2023-07-27 | 5.16 | 5.21 | 5.11 | 5.14 | 5.12 | qfq | 5,485,132 | 28,269,719 | -1.15% |
| 2023-07-26 | 5.20 | 5.25 | 5.16 | 5.20 | 5.18 | qfq | 8,202,432 | 42,592,335 | -0.38% |
| 2023-07-25 | 5.32 | 5.34 | 5.19 | 5.22 | 5.20 | qfq | 12,042,500 | 62,896,228 | -1.51% |
| 2023-07-24 | 5.16 | 5.38 | 5.11 | 5.30 | 5.28 | qfq | 16,133,317 | 84,764,267 | 2.71% |
| 2023-07-21 | 5.15 | 5.19 | 5.11 | 5.16 | 5.14 | qfq | 4,672,074 | 24,031,505 | 0.98% |
| 2023-07-20 | 5.14 | 5.22 | 5.11 | 5.11 | 5.09 | qfq | 5,847,386 | 30,154,501 | -0.58% |
| 2023-07-19 | 5.19 | 5.22 | 5.11 | 5.14 | 5.12 | qfq | 5,798,029 | 29,839,371 | -0.96% |
| 2023-07-18 | 5.29 | 5.31 | 5.18 | 5.19 | 5.17 | qfq | 6,971,575 | 36,274,271 | -1.52% |