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
凯撒旅业000796.SZ
最近收盘价3.502026-07-17
最近交易日2026-07-17
成交量（股）43,123,760
成交额（元）155,081,466
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2023-12-14 | 2023-12-20 | bonus_share | — | — | 1 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 3.69 | 3.74 | 3.50 | 3.50 | 3.50 | qfq | 43,123,760 | 155,081,466 | -5.15% |
| 2026-07-16 | 3.60 | 3.74 | 3.56 | 3.69 | 3.69 | qfq | 40,510,900 | 148,958,622 | 1.37% |
| 2026-07-15 | 3.57 | 3.70 | 3.55 | 3.64 | 3.64 | qfq | 40,375,000 | 147,426,877 | 1.11% |
| 2026-07-14 | 3.53 | 3.60 | 3.45 | 3.60 | 3.60 | qfq | 34,614,300 | 122,617,802 | 1.98% |
| 2026-07-13 | 3.69 | 3.73 | 3.51 | 3.53 | 3.53 | qfq | 41,995,800 | 150,498,180 | -5.11% |
| 2026-07-10 | 3.60 | 3.79 | 3.55 | 3.72 | 3.72 | qfq | 54,880,400 | 204,154,724 | 2.48% |
| 2026-07-09 | 3.61 | 3.68 | 3.54 | 3.63 | 3.63 | qfq | 46,784,412 | 168,577,363 | -1.09% |
| 2026-07-08 | 3.82 | 3.85 | 3.64 | 3.67 | 3.67 | qfq | 56,823,300 | 210,536,334 | -0.81% |
| 2026-07-07 | 3.83 | 3.85 | 3.68 | 3.70 | 3.70 | qfq | 30,008,990 | 112,177,355 | -3.90% |
| 2026-07-06 | 3.90 | 3.97 | 3.84 | 3.85 | 3.85 | qfq | 27,222,700 | 105,903,522 | -1.53% |
| 2026-07-03 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | qfq | 32,843,300 | 128,069,008 | 0.77% |
| 2026-07-02 | 3.86 | 3.98 | 3.84 | 3.88 | 3.88 | qfq | 41,215,112 | 161,451,907 | 0.52% |
| 2026-07-01 | 3.81 | 3.91 | 3.79 | 3.86 | 3.86 | qfq | 35,145,100 | 135,619,121 | 0.78% |
| 2026-06-30 | 3.81 | 3.86 | 3.76 | 3.83 | 3.83 | qfq | 35,854,551 | 136,583,388 | 1.06% |
| 2026-06-29 | 3.79 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 41,698,233 | 157,452,761 | -0.52% |
| 2026-06-26 | 3.93 | 3.94 | 3.79 | 3.81 | 3.81 | qfq | 38,625,128 | 148,506,354 | -3.30% |
| 2026-06-25 | 3.96 | 4.01 | 3.90 | 3.94 | 3.94 | qfq | 34,782,500 | 137,544,685 | -0.51% |
| 2026-06-24 | 4.14 | 4.16 | 3.93 | 3.96 | 3.96 | qfq | 40,797,101 | 162,851,824 | -4.81% |
| 2026-06-23 | 4.09 | 4.21 | 4.07 | 4.16 | 4.16 | qfq | 36,025,423 | 150,032,072 | 0.97% |
| 2026-06-22 | 4.14 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 38,839,625 | 158,328,961 | -1.67% |
| 2026-06-18 | 4.23 | 4.24 | 4.09 | 4.19 | 4.19 | qfq | 35,750,074 | 149,232,013 | -1.41% |
| 2026-06-17 | 4.42 | 4.45 | 4.22 | 4.25 | 4.25 | qfq | 49,352,100 | 211,747,037 | -4.71% |
| 2026-06-16 | 4.41 | 4.48 | 4.33 | 4.46 | 4.46 | qfq | 32,131,567 | 141,809,436 | 0.90% |
| 2026-06-15 | 4.44 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 31,949,226 | 141,951,336 | 0.23% |
| 2026-06-12 | 4.33 | 4.44 | 4.31 | 4.41 | 4.41 | qfq | 41,564,602 | 182,602,481 | 2.08% |
| 2026-06-11 | 4.45 | 4.47 | 4.30 | 4.32 | 4.32 | qfq | 37,825,100 | 164,373,042 | -3.57% |
| 2026-06-10 | 4.44 | 4.55 | 4.40 | 4.48 | 4.48 | qfq | 46,803,499 | 209,997,192 | 0.67% |
| 2026-06-09 | 4.41 | 4.48 | 4.35 | 4.45 | 4.45 | qfq | 34,192,687 | 151,433,233 | 0.91% |
| 2026-06-08 | 4.47 | 4.60 | 4.34 | 4.41 | 4.41 | qfq | 46,094,804 | 205,625,790 | -2.86% |
| 2026-06-05 | 4.53 | 4.65 | 4.50 | 4.54 | 4.54 | qfq | 39,462,400 | 180,342,984 | 0.00% |
| 2026-06-04 | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | qfq | 27,430,830 | 123,684,965 | -0.44% |
| 2026-06-03 | 4.55 | 4.59 | 4.45 | 4.56 | 4.56 | qfq | 34,607,652 | 157,096,109 | 0.22% |
| 2026-06-02 | 4.71 | 4.72 | 4.48 | 4.55 | 4.55 | qfq | 46,758,000 | 213,587,758 | -3.60% |
| 2026-06-01 | 4.65 | 4.75 | 4.58 | 4.72 | 4.72 | qfq | 33,405,980 | 156,971,182 | 1.51% |
| 2026-05-29 | 4.65 | 4.82 | 4.63 | 4.65 | 4.65 | qfq | 60,281,508 | 285,300,515 | -0.21% |
| 2026-05-28 | 4.70 | 4.74 | 4.53 | 4.66 | 4.66 | qfq | 38,506,695 | 178,913,074 | -0.43% |
| 2026-05-27 | 4.72 | 4.78 | 4.63 | 4.68 | 4.68 | qfq | 33,245,877 | 155,748,231 | -1.68% |
| 2026-05-26 | 4.70 | 4.78 | 4.67 | 4.76 | 4.76 | qfq | 35,039,200 | 165,637,592 | 0.42% |
| 2026-05-25 | 4.78 | 4.83 | 4.69 | 4.74 | 4.74 | qfq | 37,384,725 | 178,471,352 | 0.00% |
| 2026-05-22 | 4.80 | 4.82 | 4.68 | 4.74 | 4.74 | qfq | 40,614,474 | 192,174,644 | -1.25% |
| 2026-05-21 | 4.67 | 4.87 | 4.65 | 4.80 | 4.80 | qfq | 84,746,110 | 406,599,900 | 3.67% |
| 2026-05-20 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | qfq | 29,182,100 | 135,452,207 | -2.53% |
| 2026-05-19 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | qfq | 27,543,001 | 130,371,419 | 0.21% |
| 2026-05-18 | 4.65 | 4.78 | 4.63 | 4.74 | 4.74 | qfq | 34,242,100 | 161,764,231 | 1.94% |
| 2026-05-15 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | qfq | 38,580,835 | 179,925,519 | -0.43% |
| 2026-05-14 | 4.85 | 4.86 | 4.67 | 4.67 | 4.67 | qfq | 42,859,737 | 203,042,780 | -3.91% |
| 2026-05-13 | 4.85 | 4.93 | 4.73 | 4.86 | 4.86 | qfq | 49,214,274 | 237,493,910 | -0.21% |
| 2026-05-12 | 4.97 | 5.05 | 4.86 | 4.87 | 4.87 | qfq | 48,018,021 | 236,826,210 | -0.20% |
| 2026-05-11 | 5.01 | 5.01 | 4.86 | 4.88 | 4.88 | qfq | 54,870,200 | 268,691,094 | -2.79% |
| 2026-05-08 | 4.97 | 5.05 | 4.89 | 5.02 | 5.02 | qfq | 41,527,402 | 207,100,771 | 1.01% |
| 2026-05-07 | 5.07 | 5.08 | 4.96 | 4.97 | 4.97 | qfq | 48,165,100 | 240,597,557 | -1.39% |
| 2026-05-06 | 5.15 | 5.17 | 5.00 | 5.04 | 5.04 | qfq | 62,402,820 | 314,639,725 | -3.26% |
| 2026-04-30 | 5.14 | 5.30 | 5.11 | 5.21 | 5.21 | qfq | 54,448,524 | 283,359,743 | 1.36% |
| 2026-04-29 | 5.12 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 36,105,600 | 185,087,650 | 1.78% |
| 2026-04-28 | 5.14 | 5.17 | 5.02 | 5.05 | 5.05 | qfq | 31,486,199 | 159,598,272 | -2.51% |
| 2026-04-27 | 5.02 | 5.18 | 4.97 | 5.18 | 5.18 | qfq | 38,101,300 | 193,498,157 | 2.78% |
| 2026-04-24 | 5.13 | 5.15 | 5.03 | 5.04 | 5.04 | qfq | 33,556,900 | 170,029,308 | -1.56% |
| 2026-04-23 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 34,943,868 | 179,810,701 | -1.92% |
| 2026-04-22 | 5.30 | 5.30 | 5.19 | 5.22 | 5.22 | qfq | 35,647,493 | 185,891,354 | -1.69% |
| 2026-04-21 | 5.38 | 5.45 | 5.26 | 5.31 | 5.31 | qfq | 52,323,694 | 278,268,575 | -2.21% |
| 2026-04-20 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | qfq | 58,189,900 | 314,891,902 | -0.18% |
| 2026-04-17 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | qfq | 43,610,222 | 236,216,446 | -1.45% |
| 2026-04-16 | 5.42 | 5.55 | 5.35 | 5.52 | 5.52 | qfq | 54,588,799 | 299,695,423 | 1.85% |
| 2026-04-15 | 5.51 | 5.54 | 5.38 | 5.42 | 5.42 | qfq | 49,761,196 | 271,522,220 | -1.28% |
| 2026-04-14 | 5.49 | 5.53 | 5.42 | 5.49 | 5.49 | qfq | 44,467,699 | 243,052,790 | 0.73% |
| 2026-04-13 | 5.38 | 5.63 | 5.35 | 5.45 | 5.45 | qfq | 53,111,993 | 290,012,672 | 1.11% |
| 2026-04-10 | 5.30 | 5.53 | 5.29 | 5.39 | 5.39 | qfq | 69,555,697 | 376,685,247 | 2.86% |
| 2026-04-09 | 5.33 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 39,771,573 | 209,665,353 | -3.14% |
| 2026-04-08 | 5.29 | 5.42 | 5.29 | 5.41 | 5.41 | qfq | 51,072,046 | 274,554,916 | 4.84% |
| 2026-04-07 | 5.05 | 5.18 | 5.02 | 5.16 | 5.16 | qfq | 30,368,071 | 155,265,975 | 2.38% |
| 2026-04-03 | 5.28 | 5.28 | 5.04 | 5.04 | 5.04 | qfq | 30,749,249 | 156,664,510 | -3.08% |
| 2026-04-02 | 5.34 | 5.34 | 5.17 | 5.20 | 5.20 | qfq | 35,983,900 | 188,446,559 | -3.17% |
| 2026-04-01 | 5.38 | 5.40 | 5.24 | 5.37 | 5.37 | qfq | 37,888,283 | 201,944,388 | 1.13% |
| 2026-03-31 | 5.34 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 32,342,299 | 173,068,529 | -0.56% |
| 2026-03-30 | 5.30 | 5.41 | 5.24 | 5.34 | 5.34 | qfq | 29,794,199 | 158,041,382 | -0.56% |
| 2026-03-27 | 5.18 | 5.37 | 5.16 | 5.37 | 5.37 | qfq | 34,572,300 | 183,882,354 | 2.29% |
| 2026-03-26 | 5.33 | 5.39 | 5.22 | 5.25 | 5.25 | qfq | 29,432,778 | 155,739,768 | -1.69% |
| 2026-03-25 | 5.22 | 5.34 | 5.17 | 5.34 | 5.34 | qfq | 37,383,071 | 197,333,554 | 2.30% |
| 2026-03-24 | 5.10 | 5.22 | 5.01 | 5.22 | 5.22 | qfq | 50,469,500 | 258,428,545 | 4.40% |
| 2026-03-23 | 5.10 | 5.19 | 4.95 | 5.00 | 5.00 | qfq | 51,556,502 | 261,193,714 | -4.40% |
| 2026-03-20 | 5.28 | 5.32 | 5.19 | 5.23 | 5.23 | qfq | 38,795,815 | 203,956,005 | -0.38% |
| 2026-03-19 | 5.31 | 5.35 | 5.22 | 5.25 | 5.25 | qfq | 33,858,400 | 178,960,043 | -2.42% |
| 2026-03-18 | 5.47 | 5.47 | 5.30 | 5.38 | 5.38 | qfq | 39,910,298 | 213,580,618 | -1.65% |
| 2026-03-17 | 5.46 | 5.60 | 5.42 | 5.47 | 5.47 | qfq | 50,630,198 | 279,441,379 | 0.18% |
| 2026-03-16 | 5.36 | 5.46 | 5.31 | 5.46 | 5.46 | qfq | 42,979,100 | 232,753,391 | 2.82% |
| 2026-03-13 | 5.33 | 5.43 | 5.28 | 5.31 | 5.31 | qfq | 33,506,400 | 179,546,688 | -0.93% |
| 2026-03-12 | 5.41 | 5.45 | 5.35 | 5.36 | 5.36 | qfq | 27,678,601 | 149,116,896 | -1.29% |
| 2026-03-11 | 5.50 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 28,750,499 | 156,378,837 | -1.27% |
| 2026-03-10 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | qfq | 32,295,498 | 176,947,708 | 1.66% |
| 2026-03-09 | 5.36 | 5.46 | 5.31 | 5.41 | 5.41 | qfq | 41,266,663 | 221,438,508 | -1.28% |
| 2026-03-06 | 5.41 | 5.48 | 5.37 | 5.48 | 5.48 | qfq | 46,016,699 | 250,017,549 | 2.81% |
| 2026-03-05 | 5.36 | 5.39 | 5.26 | 5.33 | 5.33 | qfq | 37,189,300 | 198,119,245 | 0.76% |
| 2026-03-04 | 5.18 | 5.30 | 5.12 | 5.29 | 5.29 | qfq | 45,425,601 | 238,161,120 | 0.57% |
| 2026-03-03 | 5.45 | 5.51 | 5.25 | 5.26 | 5.26 | qfq | 66,317,300 | 355,926,634 | -3.84% |
| 2026-03-02 | 5.60 | 5.63 | 5.42 | 5.47 | 5.47 | qfq | 89,360,540 | 491,398,787 | -6.66% |
| 2026-02-27 | 5.84 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 37,451,864 | 219,000,452 | 0.34% |
| 2026-02-26 | 6.00 | 6.00 | 5.81 | 5.84 | 5.84 | qfq | 65,780,986 | 386,274,610 | -2.67% |
| 2026-02-25 | 5.99 | 6.03 | 5.97 | 6.00 | 6.00 | qfq | 44,662,336 | 267,767,740 | 0.33% |
| 2026-02-24 | 6.15 | 6.16 | 5.91 | 5.98 | 5.98 | qfq | 79,646,300 | 478,323,698 | -4.93% |
| 2026-02-13 | 6.26 | 6.35 | 6.20 | 6.29 | 6.29 | qfq | 64,781,798 | 407,774,484 | 1.94% |
| 2026-02-12 | 6.26 | 6.30 | 6.16 | 6.17 | 6.17 | qfq | 60,353,893 | 373,485,792 | -2.37% |
| 2026-02-11 | 6.44 | 6.45 | 6.32 | 6.32 | 6.32 | qfq | 52,393,193 | 333,148,853 | -1.86% |
| 2026-02-10 | 6.48 | 6.50 | 6.31 | 6.44 | 6.44 | qfq | 68,001,505 | 435,987,338 | -0.46% |
| 2026-02-09 | 6.38 | 6.53 | 6.35 | 6.47 | 6.47 | qfq | 78,941,497 | 508,346,950 | 0.47% |
| 2026-02-06 | 6.55 | 6.60 | 6.26 | 6.44 | 6.44 | qfq | 117,638,208 | 752,893,716 | -4.17% |
| 2026-02-05 | 6.51 | 6.78 | 6.46 | 6.72 | 6.72 | qfq | 167,639,715 | 1,114,647,667 | 3.86% |
| 2026-02-04 | 6.22 | 6.50 | 6.18 | 6.47 | 6.47 | qfq | 106,633,718 | 683,390,179 | 3.69% |
| 2026-02-03 | 6.17 | 6.24 | 6.10 | 6.24 | 6.24 | qfq | 73,518,298 | 454,518,309 | 2.13% |
| 2026-02-02 | 6.10 | 6.29 | 6.10 | 6.11 | 6.11 | qfq | 110,427,201 | 682,782,996 | -4.68% |
| 2026-01-30 | 6.30 | 6.59 | 6.30 | 6.41 | 6.41 | qfq | 183,753,530 | 1,191,866,157 | 7.01% |
| 2026-01-29 | 5.99 | 6.06 | 5.91 | 5.99 | 5.99 | qfq | 47,174,464 | 283,301,504 | -0.50% |
| 2026-01-28 | 6.10 | 6.14 | 6.02 | 6.02 | 6.02 | qfq | 39,949,800 | 242,299,379 | -1.79% |
| 2026-01-27 | 6.07 | 6.17 | 5.95 | 6.13 | 6.13 | qfq | 54,745,179 | 331,304,664 | 0.66% |
| 2026-01-26 | 6.26 | 6.26 | 6.06 | 6.09 | 6.09 | qfq | 68,546,517 | 420,312,163 | -3.03% |
| 2026-01-23 | 6.25 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 47,112,713 | 295,762,701 | 0.32% |
| 2026-01-22 | 6.22 | 6.28 | 6.16 | 6.26 | 6.26 | qfq | 51,085,979 | 318,111,736 | 0.16% |
| 2026-01-21 | 6.34 | 6.35 | 6.23 | 6.25 | 6.25 | qfq | 61,643,582 | 386,521,794 | -2.34% |
| 2026-01-20 | 6.52 | 6.57 | 6.35 | 6.40 | 6.40 | qfq | 76,910,316 | 494,554,550 | -2.59% |
| 2026-01-19 | 6.35 | 6.69 | 6.31 | 6.57 | 6.57 | qfq | 97,334,414 | 637,367,738 | 2.50% |
| 2026-01-16 | 6.58 | 6.58 | 6.40 | 6.41 | 6.41 | qfq | 93,107,408 | 602,767,580 | -4.04% |
| 2026-01-15 | 6.64 | 6.84 | 6.52 | 6.68 | 6.68 | qfq | 143,853,753 | 963,126,940 | 0.00% |
| 2026-01-14 | 6.31 | 6.72 | 6.31 | 6.68 | 6.68 | qfq | 157,751,165 | 1,026,158,010 | 4.21% |
| 2026-01-13 | 6.59 | 6.76 | 6.40 | 6.41 | 6.41 | qfq | 137,825,299 | 907,288,976 | -2.88% |
| 2026-01-12 | 6.61 | 6.73 | 6.50 | 6.60 | 6.60 | qfq | 130,311,674 | 856,942,960 | -0.15% |
| 2026-01-09 | 6.56 | 6.65 | 6.54 | 6.61 | 6.61 | qfq | 91,482,543 | 603,609,867 | 0.15% |
| 2026-01-08 | 6.62 | 6.72 | 6.53 | 6.60 | 6.60 | qfq | 88,807,361 | 586,508,999 | -0.75% |
| 2026-01-07 | 6.66 | 6.80 | 6.62 | 6.65 | 6.65 | qfq | 97,413,926 | 652,134,105 | -0.75% |
| 2026-01-06 | 6.71 | 6.82 | 6.62 | 6.70 | 6.70 | qfq | 111,721,331 | 749,872,635 | 0.00% |
| 2026-01-05 | 7.00 | 7.09 | 6.66 | 6.70 | 6.70 | qfq | 169,096,200 | 1,145,255,964 | -6.94% |
| 2025-12-31 | 6.86 | 7.37 | 6.73 | 7.20 | 7.20 | qfq | 189,086,753 | 1,331,624,962 | 6.04% |
| 2025-12-30 | 7.13 | 7.20 | 6.75 | 6.79 | 6.79 | qfq | 184,349,893 | 1,274,363,023 | -6.47% |
| 2025-12-29 | 7.47 | 7.75 | 7.25 | 7.26 | 7.26 | qfq | 217,122,863 | 1,611,972,061 | -3.97% |
| 2025-12-26 | 7.33 | 7.79 | 7.28 | 7.56 | 7.56 | qfq | 283,242,127 | 2,140,781,339 | 2.86% |
| 2025-12-25 | 7.70 | 7.84 | 7.30 | 7.35 | 7.35 | qfq | 305,887,483 | 2,296,617,857 | -6.25% |
| 2025-12-24 | 7.10 | 7.84 | 6.92 | 7.84 | 7.84 | qfq | 384,642,916 | 2,896,403,952 | 9.96% |
| 2025-12-23 | 7.44 | 7.78 | 7.12 | 7.13 | 7.13 | qfq | 351,471,013 | 2,619,070,326 | 0.85% |
| 2025-12-22 | 6.61 | 7.07 | 6.61 | 7.07 | 7.07 | qfq | 160,869,207 | 1,124,940,861 | 9.95% |
| 2025-12-19 | 6.00 | 6.68 | 5.81 | 6.43 | 6.43 | qfq | 173,257,493 | 1,070,342,697 | 5.58% |
| 2025-12-18 | 6.32 | 6.47 | 6.05 | 6.09 | 6.09 | qfq | 106,660,297 | 660,828,581 | -4.40% |
| 2025-12-17 | 6.76 | 6.78 | 6.12 | 6.37 | 6.37 | qfq | 108,788,234 | 695,726,760 | -5.63% |
| 2025-12-16 | 6.93 | 7.08 | 6.66 | 6.75 | 6.75 | qfq | 91,245,182 | 622,235,564 | -3.02% |
| 2025-12-15 | 6.88 | 7.06 | 6.62 | 6.96 | 6.96 | qfq | 95,945,588 | 657,974,679 | 0.87% |
| 2025-12-12 | 7.00 | 7.04 | 6.80 | 6.90 | 6.90 | qfq | 109,748,020 | 759,712,834 | -3.09% |
| 2025-12-11 | 7.31 | 7.53 | 7.09 | 7.12 | 7.12 | qfq | 160,911,233 | 1,164,826,867 | -4.94% |
| 2025-12-10 | 7.01 | 7.60 | 6.96 | 7.49 | 7.49 | qfq | 227,549,649 | 1,665,225,974 | 7.93% |
| 2025-12-09 | 7.09 | 7.18 | 6.81 | 6.94 | 6.94 | qfq | 94,185,800 | 655,734,125 | -2.12% |
| 2025-12-08 | 6.75 | 7.24 | 6.66 | 7.09 | 7.09 | qfq | 120,176,506 | 843,698,712 | 5.19% |
| 2025-12-05 | 6.70 | 6.78 | 6.48 | 6.74 | 6.74 | qfq | 71,118,255 | 474,449,633 | 0.90% |
| 2025-12-04 | 6.81 | 6.89 | 6.63 | 6.68 | 6.68 | qfq | 83,517,700 | 560,158,180 | -3.88% |
| 2025-12-03 | 7.12 | 7.29 | 6.91 | 6.95 | 6.95 | qfq | 106,913,419 | 760,040,060 | -3.47% |
| 2025-12-02 | 7.10 | 7.25 | 6.85 | 7.20 | 7.20 | qfq | 115,758,410 | 819,411,280 | 1.41% |
| 2025-12-01 | 7.00 | 7.25 | 6.92 | 7.10 | 7.10 | qfq | 105,303,000 | 745,802,731 | 2.45% |
| 2025-11-28 | 6.70 | 6.93 | 6.56 | 6.93 | 6.93 | qfq | 99,289,296 | 676,342,340 | 3.74% |
| 2025-11-27 | 6.82 | 6.93 | 6.58 | 6.68 | 6.68 | qfq | 93,847,689 | 631,557,673 | -2.05% |
| 2025-11-26 | 6.86 | 7.15 | 6.80 | 6.82 | 6.82 | qfq | 119,578,675 | 835,569,755 | -1.73% |
| 2025-11-25 | 6.64 | 7.03 | 6.62 | 6.94 | 6.94 | qfq | 118,988,317 | 807,220,179 | 3.74% |
| 2025-11-24 | 7.13 | 7.35 | 6.53 | 6.69 | 6.69 | qfq | 142,808,277 | 973,285,331 | -6.69% |
| 2025-11-21 | 7.19 | 7.52 | 7.06 | 7.17 | 7.17 | qfq | 137,932,950 | 1,001,610,361 | -2.98% |
| 2025-11-20 | 7.21 | 7.49 | 7.06 | 7.39 | 7.39 | qfq | 148,406,502 | 1,078,573,091 | 3.07% |
| 2025-11-19 | 7.60 | 7.76 | 7.14 | 7.17 | 7.17 | qfq | 192,789,205 | 1,412,911,152 | -9.13% |
| 2025-11-18 | 8.09 | 8.40 | 7.72 | 7.89 | 7.89 | qfq | 237,498,546 | 1,920,909,591 | -3.43% |
| 2025-11-17 | 7.74 | 8.42 | 7.74 | 8.17 | 8.17 | qfq | 234,303,506 | 1,900,268,184 | 6.10% |
| 2025-11-14 | 7.46 | 8.08 | 7.45 | 7.70 | 7.70 | qfq | 230,068,570 | 1,798,427,660 | 3.49% |
| 2025-11-13 | 7.39 | 7.77 | 7.26 | 7.44 | 7.44 | qfq | 185,864,889 | 1,392,088,224 | -1.59% |
| 2025-11-12 | 7.38 | 7.85 | 7.35 | 7.56 | 7.56 | qfq | 210,976,001 | 1,612,163,533 | 2.44% |
| 2025-11-11 | 7.35 | 7.58 | 7.25 | 7.38 | 7.38 | qfq | 192,391,299 | 1,423,932,128 | -0.54% |
| 2025-11-10 | 7.01 | 7.88 | 7.01 | 7.42 | 7.42 | qfq | 289,648,298 | 2,137,510,906 | 2.91% |
| 2025-11-07 | 7.23 | 7.45 | 6.86 | 7.21 | 7.21 | qfq | 329,061,177 | 2,384,252,554 | 6.50% |
| 2025-11-06 | 7.50 | 7.60 | 6.74 | 6.77 | 6.77 | qfq | 290,998,289 | 2,055,946,229 | -9.37% |
| 2025-11-05 | 6.79 | 7.47 | 6.74 | 7.47 | 7.47 | qfq | 160,212,282 | 1,148,733,986 | 10.01% |
| 2025-11-04 | 6.62 | 6.85 | 6.56 | 6.79 | 6.79 | qfq | 157,698,072 | 1,064,214,879 | 1.65% |
| 2025-11-03 | 6.59 | 6.80 | 6.45 | 6.68 | 6.68 | qfq | 176,884,652 | 1,180,088,722 | 1.98% |
| 2025-10-31 | 6.29 | 6.59 | 6.25 | 6.55 | 6.55 | qfq | 206,031,911 | 1,331,237,242 | 7.55% |
| 2025-10-30 | 6.32 | 6.43 | 6.09 | 6.09 | 6.09 | qfq | 124,019,753 | 769,936,586 | -5.43% |
| 2025-10-29 | 6.33 | 6.66 | 6.31 | 6.44 | 6.44 | qfq | 163,848,464 | 1,066,307,485 | 3.37% |
| 2025-10-28 | 6.16 | 6.34 | 6.16 | 6.23 | 6.23 | qfq | 116,905,797 | 732,880,714 | 1.47% |
| 2025-10-27 | 6.11 | 6.26 | 6.06 | 6.14 | 6.14 | qfq | 74,905,800 | 460,528,062 | 0.82% |
| 2025-10-24 | 6.15 | 6.38 | 6.06 | 6.09 | 6.09 | qfq | 79,803,600 | 491,660,154 | -1.62% |
| 2025-10-23 | 6.24 | 6.40 | 6.08 | 6.19 | 6.19 | qfq | 90,180,684 | 559,884,507 | -0.64% |
| 2025-10-22 | 6.51 | 6.55 | 6.18 | 6.23 | 6.23 | qfq | 121,871,832 | 767,989,522 | -4.30% |
| 2025-10-21 | 6.51 | 6.62 | 6.30 | 6.51 | 6.51 | qfq | 179,309,787 | 1,161,608,539 | -2.54% |
| 2025-10-20 | 6.36 | 6.86 | 6.30 | 6.68 | 6.68 | qfq | 233,473,122 | 1,575,448,188 | 7.05% |
| 2025-10-17 | 6.17 | 6.45 | 6.11 | 6.24 | 6.24 | qfq | 143,496,749 | 904,365,812 | 0.16% |
| 2025-10-16 | 5.98 | 6.31 | 5.95 | 6.23 | 6.23 | qfq | 118,691,855 | 738,331,103 | 3.49% |
| 2025-10-15 | 5.99 | 6.11 | 5.93 | 6.02 | 6.02 | qfq | 70,880,071 | 426,698,306 | 1.69% |
| 2025-10-14 | 5.80 | 6.10 | 5.78 | 5.92 | 5.92 | qfq | 100,532,602 | 602,028,425 | 2.42% |
| 2025-10-13 | 5.54 | 5.86 | 5.53 | 5.78 | 5.78 | qfq | 67,577,380 | 388,746,449 | -1.37% |
| 2025-10-10 | 5.79 | 5.95 | 5.75 | 5.86 | 5.86 | qfq | 84,142,799 | 493,004,792 | 1.03% |
| 2025-10-09 | 6.16 | 6.17 | 5.74 | 5.80 | 5.80 | qfq | 132,941,840 | 779,262,478 | -8.52% |
| 2025-09-30 | 6.23 | 6.41 | 6.15 | 6.34 | 6.34 | qfq | 94,723,509 | 599,466,931 | 1.77% |
| 2025-09-29 | 6.11 | 6.38 | 5.97 | 6.23 | 6.23 | qfq | 109,255,608 | 671,661,644 | 0.65% |
| 2025-09-26 | 6.43 | 6.43 | 6.15 | 6.19 | 6.19 | qfq | 106,834,139 | 669,059,112 | -4.62% |
| 2025-09-25 | 6.24 | 6.55 | 6.08 | 6.49 | 6.49 | qfq | 151,854,475 | 956,305,658 | 6.05% |
| 2025-09-24 | 6.13 | 6.22 | 6.00 | 6.12 | 6.12 | qfq | 105,389,574 | 641,760,296 | 0.33% |
| 2025-09-23 | 6.52 | 6.61 | 6.01 | 6.10 | 6.10 | qfq | 168,607,783 | 1,044,512,959 | -8.55% |
| 2025-09-22 | 6.73 | 6.83 | 6.51 | 6.67 | 6.67 | qfq | 115,988,535 | 774,796,417 | -1.19% |
| 2025-09-19 | 7.00 | 7.05 | 6.55 | 6.75 | 6.75 | qfq | 191,441,045 | 1,303,736,492 | -4.53% |
| 2025-09-18 | 6.81 | 7.18 | 6.81 | 7.07 | 7.07 | qfq | 238,048,789 | 1,664,384,960 | 2.17% |
| 2025-09-17 | 7.24 | 7.37 | 6.82 | 6.92 | 6.92 | qfq | 234,434,019 | 1,644,293,279 | -2.81% |
| 2025-09-16 | 6.70 | 7.32 | 6.65 | 7.12 | 7.12 | qfq | 283,175,760 | 2,008,296,989 | 7.07% |
| 2025-09-15 | 6.51 | 6.88 | 6.41 | 6.65 | 6.65 | qfq | 222,866,099 | 1,490,445,235 | 0.15% |
| 2025-09-12 | 6.41 | 6.70 | 6.39 | 6.64 | 6.64 | qfq | 262,342,097 | 1,723,853,286 | 3.91% |
| 2025-09-11 | 6.48 | 6.55 | 6.22 | 6.39 | 6.39 | qfq | 272,201,459 | 1,736,126,541 | 0.63% |
| 2025-09-10 | 5.81 | 6.35 | 5.77 | 6.35 | 6.35 | qfq | 111,441,200 | 692,492,122 | 10.05% |
| 2025-09-09 | 5.89 | 5.96 | 5.69 | 5.77 | 5.77 | qfq | 130,283,511 | 756,067,511 | -1.87% |
| 2025-09-08 | 6.01 | 6.22 | 5.85 | 5.88 | 5.88 | qfq | 185,587,053 | 1,113,123,058 | -3.13% |
| 2025-09-05 | 6.20 | 6.20 | 5.72 | 6.07 | 6.07 | qfq | 243,636,861 | 1,452,121,094 | -4.41% |
| 2025-09-04 | 5.99 | 6.50 | 5.96 | 6.35 | 6.35 | qfq | 278,026,469 | 1,734,704,817 | 4.96% |
| 2025-09-03 | 5.95 | 6.39 | 5.94 | 6.05 | 6.05 | qfq | 230,146,545 | 1,406,512,313 | 2.54% |
| 2025-09-02 | 5.98 | 6.13 | 5.85 | 5.90 | 5.90 | qfq | 211,311,387 | 1,266,216,472 | -1.34% |
| 2025-09-01 | 5.88 | 6.22 | 5.79 | 5.98 | 5.98 | qfq | 288,616,138 | 1,747,559,533 | 1.01% |
| 2025-08-29 | 5.34 | 5.92 | 5.30 | 5.92 | 5.92 | qfq | 173,075,583 | 994,980,301 | 10.04% |
| 2025-08-28 | 5.13 | 5.62 | 5.12 | 5.38 | 5.38 | qfq | 234,687,736 | 1,272,880,491 | 5.28% |
| 2025-08-27 | 5.21 | 5.48 | 5.11 | 5.11 | 5.11 | qfq | 143,608,882 | 754,381,019 | -1.73% |
| 2025-08-26 | 5.28 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 108,523,683 | 566,967,932 | -1.14% |
| 2025-08-25 | 5.29 | 5.32 | 5.20 | 5.26 | 5.26 | qfq | 74,163,047 | 389,134,596 | -0.57% |
| 2025-08-22 | 5.38 | 5.42 | 5.24 | 5.29 | 5.29 | qfq | 85,980,501 | 455,291,022 | -1.49% |
| 2025-08-21 | 5.47 | 5.51 | 5.33 | 5.37 | 5.37 | qfq | 118,046,137 | 639,701,891 | -1.65% |
| 2025-08-20 | 5.43 | 5.59 | 5.39 | 5.46 | 5.46 | qfq | 151,083,566 | 826,750,514 | 1.11% |
| 2025-08-19 | 5.29 | 5.55 | 5.24 | 5.40 | 5.40 | qfq | 226,909,774 | 1,233,663,454 | 2.27% |
| 2025-08-18 | 4.88 | 5.28 | 4.85 | 5.28 | 5.28 | qfq | 111,130,997 | 575,432,417 | 10.00% |
| 2025-08-15 | 4.72 | 4.80 | 4.69 | 4.80 | 4.80 | qfq | 62,254,854 | 297,059,194 | 1.05% |
| 2025-08-14 | 4.80 | 4.91 | 4.75 | 4.75 | 4.75 | qfq | 113,863,045 | 547,837,228 | -4.81% |
| 2025-08-13 | 5.07 | 5.11 | 4.95 | 4.99 | 4.99 | qfq | 78,612,507 | 393,734,928 | -0.40% |
| 2025-08-12 | 4.99 | 5.09 | 4.95 | 5.01 | 5.01 | qfq | 76,646,699 | 383,874,656 | 0.40% |
| 2025-08-11 | 4.98 | 5.05 | 4.92 | 4.99 | 4.99 | qfq | 70,435,475 | 351,931,356 | -0.80% |
| 2025-08-08 | 4.96 | 5.06 | 4.92 | 5.03 | 5.03 | qfq | 77,162,452 | 386,445,418 | 0.40% |
| 2025-08-07 | 5.13 | 5.16 | 4.96 | 5.01 | 5.01 | qfq | 133,819,725 | 672,081,926 | -3.09% |
| 2025-08-06 | 5.38 | 5.48 | 5.16 | 5.17 | 5.17 | qfq | 173,156,055 | 912,226,683 | -4.96% |
| 2025-08-05 | 5.26 | 5.52 | 5.25 | 5.44 | 5.44 | qfq | 170,687,458 | 920,935,861 | 2.26% |
| 2025-08-04 | 5.23 | 5.43 | 5.10 | 5.32 | 5.32 | qfq | 147,564,249 | 779,574,484 | 2.50% |
| 2025-08-01 | 5.38 | 5.53 | 5.18 | 5.19 | 5.19 | qfq | 171,389,359 | 908,484,753 | -2.81% |
| 2025-07-31 | 5.68 | 5.69 | 5.31 | 5.34 | 5.34 | qfq | 251,280,802 | 1,368,770,049 | -5.99% |
| 2025-07-30 | 5.17 | 5.68 | 5.10 | 5.68 | 5.68 | qfq | 195,035,121 | 1,069,922,146 | 10.08% |
| 2025-07-29 | 5.21 | 5.41 | 5.09 | 5.16 | 5.16 | qfq | 235,358,561 | 1,228,408,971 | 2.99% |
| 2025-07-28 | 5.11 | 5.27 | 5.00 | 5.01 | 5.01 | qfq | 291,292,030 | 1,488,243,975 | -7.05% |
| 2025-07-25 | 5.70 | 5.70 | 5.34 | 5.39 | 5.39 | qfq | 481,590,837 | 2,705,547,793 | 4.05% |
| 2025-07-24 | 4.81 | 5.18 | 4.71 | 5.18 | 5.18 | qfq | 129,182,774 | 650,325,164 | 9.98% |
| 2025-07-23 | 5.06 | 5.27 | 4.71 | 4.71 | 4.71 | qfq | 311,879,862 | 1,549,539,153 | -9.94% |
| 2025-07-22 | 4.90 | 5.23 | 4.74 | 5.23 | 5.23 | qfq | 329,709,108 | 1,673,424,011 | 10.11% |
| 2025-07-21 | 4.78 | 5.14 | 4.70 | 4.75 | 4.75 | qfq | 261,124,433 | 1,277,222,451 | -2.26% |
| 2025-07-18 | 4.70 | 4.94 | 4.51 | 4.86 | 4.86 | qfq | 268,588,785 | 1,273,844,163 | 5.88% |
| 2025-07-17 | 4.20 | 4.59 | 4.20 | 4.59 | 4.59 | qfq | 88,359,647 | 398,338,088 | 10.07% |
| 2025-07-16 | 4.12 | 4.30 | 4.10 | 4.17 | 4.17 | qfq | 83,762,581 | 351,507,995 | 1.21% |
| 2025-07-15 | 4.26 | 4.33 | 4.11 | 4.12 | 4.12 | qfq | 131,195,549 | 549,419,981 | -5.29% |
| 2025-07-14 | 4.69 | 4.91 | 4.35 | 4.35 | 4.35 | qfq | 177,615,510 | 815,524,216 | -2.47% |
| 2025-07-11 | 4.46 | 4.52 | 4.35 | 4.46 | 4.46 | qfq | 138,408,210 | 614,989,736 | 1.83% |
| 2025-07-10 | 4.40 | 4.56 | 4.36 | 4.38 | 4.38 | qfq | 137,036,215 | 607,817,840 | -0.45% |
| 2025-07-09 | 4.50 | 4.56 | 4.31 | 4.40 | 4.40 | qfq | 186,563,695 | 823,957,339 | -0.90% |
| 2025-07-08 | 4.03 | 4.44 | 4.00 | 4.44 | 4.44 | qfq | 151,130,406 | 646,393,140 | 9.90% |
| 2025-07-07 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | qfq | 49,734,597 | 198,306,082 | 2.80% |
| 2025-07-04 | 4.00 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 45,989,198 | 182,811,875 | -1.26% |
| 2025-07-03 | 3.94 | 4.00 | 3.93 | 3.98 | 3.98 | qfq | 40,446,499 | 160,383,613 | 0.51% |
| 2025-07-02 | 4.04 | 4.11 | 3.95 | 3.96 | 3.96 | qfq | 73,102,597 | 293,828,282 | 0.51% |
| 2025-07-01 | 3.98 | 3.99 | 3.90 | 3.94 | 3.94 | qfq | 34,722,189 | 136,545,298 | 0.51% |
| 2025-06-30 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | qfq | 35,725,851 | 139,507,812 | 1.29% |
| 2025-06-27 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 38,645,398 | 149,787,554 | -0.77% |
| 2025-06-26 | 3.82 | 3.93 | 3.81 | 3.90 | 3.90 | qfq | 69,692,987 | 270,718,346 | 1.56% |
| 2025-06-25 | 3.83 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 34,958,900 | 132,889,484 | 1.05% |
| 2025-06-24 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | qfq | 32,868,594 | 124,736,121 | 1.33% |
| 2025-06-23 | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 27,973,777 | 104,173,636 | 1.35% |
| 2025-06-20 | 3.68 | 3.81 | 3.68 | 3.70 | 3.70 | qfq | 30,019,597 | 112,393,627 | 0.00% |
| 2025-06-19 | 3.75 | 3.79 | 3.68 | 3.70 | 3.70 | qfq | 30,237,698 | 112,438,240 | -2.37% |
| 2025-06-18 | 3.75 | 3.82 | 3.72 | 3.79 | 3.79 | qfq | 35,946,900 | 136,238,019 | 1.07% |
| 2025-06-17 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | qfq | 22,920,200 | 85,410,859 | 1.08% |
| 2025-06-16 | 3.69 | 3.72 | 3.67 | 3.71 | 3.71 | qfq | 21,039,000 | 77,730,446 | 0.00% |
| 2025-06-13 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | qfq | 36,604,405 | 137,264,853 | -2.88% |
| 2025-06-12 | 3.85 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 29,314,583 | 112,431,628 | -1.04% |
| 2025-06-11 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | qfq | 35,280,564 | 136,697,323 | -0.52% |
| 2025-06-10 | 3.86 | 3.92 | 3.76 | 3.88 | 3.88 | qfq | 64,397,024 | 247,767,481 | 0.00% |
| 2025-06-09 | 3.79 | 3.89 | 3.78 | 3.88 | 3.88 | qfq | 53,834,131 | 207,378,266 | 1.31% |
| 2025-06-06 | 3.74 | 3.90 | 3.73 | 3.83 | 3.83 | qfq | 65,849,921 | 251,760,119 | 2.41% |
| 2025-06-05 | 3.77 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 32,420,700 | 121,404,671 | -1.06% |
| 2025-06-04 | 3.71 | 3.79 | 3.68 | 3.78 | 3.78 | qfq | 41,114,925 | 154,343,427 | 2.16% |
| 2025-06-03 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | qfq | 15,497,165 | 57,148,921 | 0.82% |
| 2025-05-30 | 3.70 | 3.72 | 3.66 | 3.67 | 3.67 | qfq | 19,210,000 | 70,751,588 | -0.81% |
| 2025-05-29 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | qfq | 22,808,999 | 84,086,363 | 0.82% |
| 2025-05-28 | 3.70 | 3.75 | 3.66 | 3.67 | 3.67 | qfq | 23,966,200 | 88,576,841 | -1.34% |
| 2025-05-27 | 3.67 | 3.76 | 3.66 | 3.72 | 3.72 | qfq | 25,014,600 | 93,203,597 | 1.36% |
| 2025-05-26 | 3.61 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 20,843,599 | 75,980,306 | 1.38% |
| 2025-05-23 | 3.68 | 3.69 | 3.62 | 3.62 | 3.62 | qfq | 25,577,699 | 93,545,121 | -1.90% |
| 2025-05-22 | 3.80 | 3.80 | 3.68 | 3.69 | 3.69 | qfq | 38,210,996 | 142,640,747 | -3.15% |
| 2025-05-21 | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 31,816,565 | 121,018,274 | -0.78% |
| 2025-05-20 | 3.81 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 39,857,231 | 152,577,982 | 1.32% |
| 2025-05-19 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 28,175,600 | 106,795,415 | -0.26% |
| 2025-05-16 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | qfq | 35,152,891 | 132,062,437 | 1.88% |
| 2025-05-15 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | qfq | 28,453,101 | 106,604,447 | -0.80% |
| 2025-05-14 | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | qfq | 31,318,926 | 117,363,754 | -0.79% |
| 2025-05-13 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 34,717,869 | 131,575,077 | 0.53% |
| 2025-05-12 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | qfq | 31,988,399 | 119,993,988 | 0.80% |
| 2025-05-09 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 38,913,498 | 146,353,405 | -2.09% |
| 2025-05-08 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | qfq | 39,694,500 | 151,730,030 | -0.52% |
| 2025-05-07 | 3.90 | 3.97 | 3.82 | 3.84 | 3.84 | qfq | 44,909,965 | 173,713,258 | -1.03% |
| 2025-05-06 | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | qfq | 50,706,798 | 194,780,489 | 0.52% |
| 2025-04-30 | 3.87 | 3.92 | 3.85 | 3.86 | 3.86 | qfq | 41,722,368 | 162,115,267 | -0.77% |
| 2025-04-29 | 3.91 | 4.01 | 3.83 | 3.89 | 3.89 | qfq | 57,127,601 | 223,176,807 | -2.51% |
| 2025-04-28 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | qfq | 77,171,295 | 314,351,660 | 0.00% |
| 2025-04-25 | 3.94 | 4.05 | 3.93 | 3.99 | 3.99 | qfq | 67,561,997 | 269,486,652 | 2.84% |
| 2025-04-24 | 3.98 | 4.03 | 3.87 | 3.88 | 3.88 | qfq | 74,836,868 | 294,397,686 | -3.72% |
| 2025-04-23 | 4.14 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 80,023,599 | 326,954,067 | -2.89% |
| 2025-04-22 | 4.05 | 4.25 | 3.96 | 4.15 | 4.15 | qfq | 111,878,804 | 457,389,346 | 3.49% |
| 2025-04-21 | 4.00 | 4.06 | 3.92 | 4.01 | 4.01 | qfq | 72,210,791 | 288,428,214 | -0.74% |
| 2025-04-18 | 4.21 | 4.21 | 4.00 | 4.04 | 4.04 | qfq | 98,299,400 | 400,589,437 | -4.04% |
| 2025-04-17 | 4.16 | 4.28 | 4.08 | 4.21 | 4.21 | qfq | 113,609,733 | 476,952,495 | 1.20% |
| 2025-04-16 | 4.13 | 4.24 | 4.11 | 4.16 | 4.16 | qfq | 94,421,698 | 393,331,908 | -1.19% |
| 2025-04-15 | 4.26 | 4.33 | 4.18 | 4.21 | 4.21 | qfq | 129,355,864 | 546,928,128 | -3.88% |
| 2025-04-14 | 4.13 | 4.51 | 4.13 | 4.38 | 4.38 | qfq | 218,551,084 | 945,095,355 | 6.83% |
| 2025-04-11 | 4.10 | 4.24 | 4.06 | 4.10 | 4.10 | qfq | 135,497,287 | 560,309,243 | -1.68% |
| 2025-04-10 | 4.00 | 4.25 | 4.00 | 4.17 | 4.17 | qfq | 216,302,576 | 896,289,271 | 4.51% |
| 2025-04-09 | 3.52 | 3.99 | 3.30 | 3.99 | 3.99 | qfq | 135,425,237 | 511,105,871 | 9.92% |
| 2025-04-08 | 3.60 | 3.67 | 3.43 | 3.63 | 3.63 | qfq | 72,293,850 | 258,264,569 | 1.68% |
| 2025-04-07 | 3.80 | 3.88 | 3.57 | 3.57 | 3.57 | qfq | 71,808,078 | 263,791,716 | -10.08% |
| 2025-04-03 | 3.82 | 4.04 | 3.80 | 3.97 | 3.97 | qfq | 70,066,547 | 276,898,434 | 2.85% |
| 2025-04-02 | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | qfq | 37,583,024 | 145,010,034 | 0.78% |
| 2025-04-01 | 3.80 | 3.89 | 3.79 | 3.83 | 3.83 | qfq | 42,829,104 | 164,447,124 | 1.32% |
| 2025-03-31 | 3.93 | 3.99 | 3.78 | 3.78 | 3.78 | qfq | 71,220,598 | 274,856,098 | -4.79% |
| 2025-03-28 | 4.18 | 4.19 | 3.97 | 3.97 | 3.97 | qfq | 79,154,917 | 320,935,828 | -4.11% |
| 2025-03-27 | 4.22 | 4.38 | 4.12 | 4.14 | 4.14 | qfq | 100,049,736 | 424,529,130 | -1.19% |
| 2025-03-26 | 4.20 | 4.27 | 4.12 | 4.19 | 4.19 | qfq | 88,671,438 | 372,966,145 | -1.87% |
| 2025-03-25 | 4.16 | 4.42 | 4.02 | 4.27 | 4.27 | qfq | 149,020,080 | 616,679,666 | 0.23% |
| 2025-03-24 | 4.30 | 4.63 | 4.22 | 4.26 | 4.26 | qfq | 213,095,825 | 938,994,022 | 1.19% |
| 2025-03-21 | 4.03 | 4.25 | 4.03 | 4.21 | 4.21 | qfq | 131,881,653 | 551,308,553 | 3.44% |
| 2025-03-20 | 4.03 | 4.18 | 4.02 | 4.07 | 4.07 | qfq | 77,479,494 | 316,745,666 | 1.50% |
| 2025-03-19 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | qfq | 40,522,491 | 163,412,166 | -1.47% |
| 2025-03-18 | 4.13 | 4.14 | 4.03 | 4.07 | 4.07 | qfq | 55,025,567 | 224,338,129 | -0.73% |
| 2025-03-17 | 4.18 | 4.21 | 4.08 | 4.10 | 4.10 | qfq | 82,453,823 | 341,121,702 | -0.49% |
| 2025-03-14 | 4.00 | 4.20 | 3.96 | 4.12 | 4.12 | qfq | 109,378,142 | 448,316,614 | 5.64% |
| 2025-03-13 | 3.87 | 3.93 | 3.83 | 3.90 | 3.90 | qfq | 36,287,400 | 140,668,689 | 0.00% |
| 2025-03-12 | 3.97 | 4.00 | 3.89 | 3.90 | 3.90 | qfq | 44,619,814 | 175,506,101 | -1.27% |
| 2025-03-11 | 3.83 | 3.95 | 3.82 | 3.95 | 3.95 | qfq | 46,031,171 | 179,262,018 | 1.80% |
| 2025-03-10 | 3.84 | 3.90 | 3.82 | 3.88 | 3.88 | qfq | 34,240,011 | 132,346,596 | 0.00% |
| 2025-03-07 | 3.87 | 3.92 | 3.81 | 3.88 | 3.88 | qfq | 43,307,700 | 167,255,763 | -0.51% |
| 2025-03-06 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 52,555,329 | 203,764,447 | 0.78% |
| 2025-03-05 | 3.92 | 4.02 | 3.82 | 3.87 | 3.87 | qfq | 41,615,025 | 161,031,699 | -1.53% |
| 2025-03-04 | 3.89 | 3.96 | 3.85 | 3.93 | 3.93 | qfq | 50,958,224 | 199,104,661 | 0.51% |
| 2025-03-03 | 3.92 | 4.17 | 3.89 | 3.91 | 3.91 | qfq | 95,917,491 | 384,011,165 | 1.82% |
| 2025-02-28 | 3.99 | 4.03 | 3.83 | 3.84 | 3.84 | qfq | 116,990,421 | 459,374,561 | -3.76% |
| 2025-02-27 | 3.62 | 3.99 | 3.60 | 3.99 | 3.99 | qfq | 92,050,922 | 359,451,537 | 9.92% |
| 2025-02-26 | 3.61 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 33,301,632 | 120,378,289 | 0.55% |
| 2025-02-25 | 3.67 | 3.70 | 3.60 | 3.61 | 3.61 | qfq | 52,429,832 | 191,339,835 | -3.99% |
| 2025-02-24 | 3.73 | 3.82 | 3.68 | 3.76 | 3.76 | qfq | 39,506,898 | 148,238,595 | 0.53% |
| 2025-02-21 | 3.76 | 3.79 | 3.68 | 3.74 | 3.74 | qfq | 30,018,900 | 111,798,383 | -0.53% |
| 2025-02-20 | 3.75 | 3.81 | 3.72 | 3.76 | 3.76 | qfq | 30,559,100 | 114,956,245 | 0.53% |
| 2025-02-19 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | qfq | 26,097,800 | 96,888,971 | 0.81% |
| 2025-02-18 | 3.82 | 3.89 | 3.70 | 3.71 | 3.71 | qfq | 45,777,273 | 173,339,659 | -3.13% |
| 2025-02-17 | 3.72 | 3.87 | 3.70 | 3.83 | 3.83 | qfq | 50,709,532 | 192,590,651 | 3.79% |
| 2025-02-14 | 3.78 | 3.79 | 3.68 | 3.69 | 3.69 | qfq | 30,785,100 | 114,194,362 | -2.38% |
| 2025-02-13 | 3.73 | 3.81 | 3.72 | 3.78 | 3.78 | qfq | 31,063,893 | 117,186,548 | 0.80% |
| 2025-02-12 | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | qfq | 21,966,400 | 82,238,533 | 0.27% |
| 2025-02-11 | 3.80 | 3.83 | 3.71 | 3.74 | 3.74 | qfq | 26,341,013 | 98,589,712 | -1.58% |
| 2025-02-10 | 3.68 | 3.80 | 3.67 | 3.80 | 3.80 | qfq | 36,525,316 | 136,421,141 | 3.54% |
| 2025-02-07 | 3.57 | 3.73 | 3.56 | 3.67 | 3.67 | qfq | 40,380,414 | 147,998,035 | 2.23% |
| 2025-02-06 | 3.54 | 3.60 | 3.48 | 3.59 | 3.59 | qfq | 32,782,878 | 116,255,374 | 1.41% |
| 2025-02-05 | 3.58 | 3.61 | 3.50 | 3.54 | 3.54 | qfq | 26,672,886 | 94,162,880 | -0.56% |
| 2025-01-27 | 3.65 | 3.72 | 3.55 | 3.56 | 3.56 | qfq | 33,308,506 | 121,223,563 | -1.93% |
| 2025-01-24 | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 28,351,937 | 102,874,778 | -0.27% |
| 2025-01-23 | 3.73 | 3.75 | 3.64 | 3.64 | 3.64 | qfq | 28,030,000 | 103,447,377 | -0.82% |
| 2025-01-22 | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | qfq | 20,679,200 | 76,458,910 | -2.65% |
| 2025-01-21 | 3.87 | 3.93 | 3.74 | 3.77 | 3.77 | qfq | 37,535,500 | 142,357,307 | -2.84% |
| 2025-01-20 | 3.87 | 4.09 | 3.82 | 3.88 | 3.88 | qfq | 50,232,700 | 198,226,963 | -0.51% |
| 2025-01-17 | 3.89 | 4.01 | 3.87 | 3.90 | 3.90 | qfq | 35,594,115 | 139,681,678 | 0.26% |
| 2025-01-16 | 3.94 | 4.00 | 3.87 | 3.89 | 3.89 | qfq | 44,547,537 | 175,143,172 | -0.26% |
| 2025-01-15 | 3.83 | 3.94 | 3.80 | 3.90 | 3.90 | qfq | 39,984,856 | 155,180,760 | 1.56% |
| 2025-01-14 | 3.78 | 3.85 | 3.71 | 3.84 | 3.84 | qfq | 44,543,285 | 168,749,264 | 4.35% |
| 2025-01-13 | 3.55 | 3.70 | 3.52 | 3.68 | 3.68 | qfq | 22,743,759 | 82,496,157 | 1.66% |
| 2025-01-10 | 3.77 | 3.80 | 3.61 | 3.62 | 3.62 | qfq | 27,678,397 | 102,299,380 | -2.69% |
| 2025-01-09 | 3.74 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 29,999,799 | 112,298,144 | -1.59% |
| 2025-01-08 | 3.75 | 3.80 | 3.66 | 3.78 | 3.78 | qfq | 27,686,500 | 103,440,091 | 0.27% |
| 2025-01-07 | 3.66 | 3.77 | 3.62 | 3.77 | 3.77 | qfq | 28,805,785 | 106,349,079 | 3.57% |
| 2025-01-06 | 3.70 | 3.73 | 3.59 | 3.64 | 3.64 | qfq | 33,989,564 | 124,168,340 | -2.41% |
| 2025-01-03 | 4.03 | 4.04 | 3.71 | 3.73 | 3.73 | qfq | 57,629,598 | 219,864,145 | -7.44% |
| 2025-01-02 | 4.12 | 4.18 | 3.96 | 4.03 | 4.03 | qfq | 44,410,100 | 181,172,779 | -0.49% |
| 2024-12-31 | 4.11 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 38,897,903 | 159,377,885 | -1.22% |
| 2024-12-30 | 4.23 | 4.23 | 4.08 | 4.10 | 4.10 | qfq | 32,980,285 | 135,538,886 | -3.53% |
| 2024-12-27 | 4.15 | 4.45 | 4.15 | 4.25 | 4.25 | qfq | 56,819,411 | 243,338,477 | 2.91% |
| 2024-12-26 | 4.05 | 4.20 | 4.05 | 4.13 | 4.13 | qfq | 34,882,611 | 144,270,499 | 2.74% |
| 2024-12-25 | 4.17 | 4.18 | 3.98 | 4.02 | 4.02 | qfq | 53,126,412 | 214,517,332 | -3.83% |
| 2024-12-24 | 4.00 | 4.28 | 4.00 | 4.18 | 4.18 | qfq | 85,189,249 | 351,283,600 | -3.02% |
| 2024-12-23 | 4.37 | 4.45 | 4.31 | 4.31 | 4.31 | qfq | 65,608,602 | 285,297,489 | -10.02% |
| 2024-12-20 | 4.85 | 4.89 | 4.75 | 4.79 | 4.79 | qfq | 36,355,623 | 174,891,050 | -1.24% |
| 2024-12-19 | 4.85 | 4.91 | 4.64 | 4.85 | 4.85 | qfq | 53,133,266 | 254,401,001 | -3.00% |
| 2024-12-18 | 5.37 | 5.44 | 4.99 | 5.00 | 5.00 | qfq | 67,218,900 | 346,446,334 | -5.12% |
| 2024-12-17 | 5.47 | 5.69 | 5.20 | 5.27 | 5.27 | qfq | 73,368,578 | 392,496,475 | -5.89% |
| 2024-12-16 | 5.59 | 5.98 | 5.48 | 5.60 | 5.60 | qfq | 99,227,482 | 567,868,120 | 1.08% |
| 2024-12-13 | 5.31 | 5.82 | 5.25 | 5.54 | 5.54 | qfq | 103,535,583 | 570,787,194 | 4.33% |
| 2024-12-12 | 5.06 | 5.35 | 5.03 | 5.31 | 5.31 | qfq | 71,312,673 | 374,186,868 | 4.53% |
| 2024-12-11 | 4.96 | 5.16 | 4.93 | 5.08 | 5.08 | qfq | 41,770,048 | 210,843,842 | 2.01% |
| 2024-12-10 | 5.16 | 5.27 | 4.97 | 4.98 | 4.98 | qfq | 46,035,976 | 234,949,408 | -0.20% |
| 2024-12-09 | 4.96 | 5.03 | 4.92 | 4.99 | 4.99 | qfq | 32,146,090 | 159,739,100 | -0.20% |
| 2024-12-06 | 5.01 | 5.11 | 4.92 | 5.00 | 5.00 | qfq | 49,734,900 | 249,067,282 | -1.57% |
| 2024-12-05 | 5.04 | 5.23 | 4.94 | 5.08 | 5.08 | qfq | 63,780,050 | 324,451,549 | 0.20% |
| 2024-12-04 | 5.17 | 5.43 | 5.06 | 5.07 | 5.07 | qfq | 73,248,373 | 380,321,290 | -5.59% |
| 2024-12-03 | 5.83 | 5.83 | 5.33 | 5.37 | 5.37 | qfq | 135,788,635 | 758,689,991 | 1.32% |
| 2024-12-02 | 4.95 | 5.30 | 4.95 | 5.30 | 5.30 | qfq | 46,030,844 | 240,533,692 | 9.96% |
| 2024-11-29 | 4.80 | 4.97 | 4.77 | 4.82 | 4.82 | qfq | 44,915,227 | 216,432,018 | -1.43% |
| 2024-11-28 | 4.89 | 5.09 | 4.75 | 4.89 | 4.89 | qfq | 60,977,898 | 300,278,233 | 1.03% |
| 2024-11-27 | 4.87 | 4.98 | 4.69 | 4.84 | 4.84 | qfq | 62,951,875 | 303,520,925 | -5.10% |
| 2024-11-26 | 5.01 | 5.40 | 4.73 | 5.10 | 5.10 | qfq | 117,953,763 | 594,452,560 | 3.66% |
| 2024-11-25 | 4.53 | 4.92 | 4.50 | 4.92 | 4.92 | qfq | 48,502,983 | 234,947,856 | 10.07% |
| 2024-11-22 | 4.37 | 4.80 | 4.32 | 4.47 | 4.47 | qfq | 62,835,540 | 290,528,215 | 2.52% |
| 2024-11-21 | 4.29 | 4.41 | 4.26 | 4.36 | 4.36 | qfq | 19,625,432 | 85,130,673 | 1.63% |
| 2024-11-20 | 4.23 | 4.30 | 4.19 | 4.29 | 4.29 | qfq | 17,944,808 | 76,368,987 | 1.66% |
| 2024-11-19 | 4.21 | 4.24 | 4.12 | 4.22 | 4.22 | qfq | 19,973,008 | 83,391,806 | 0.72% |
| 2024-11-18 | 4.36 | 4.42 | 4.15 | 4.19 | 4.19 | qfq | 30,786,681 | 130,602,246 | -4.12% |
| 2024-11-15 | 4.48 | 4.58 | 4.37 | 4.37 | 4.37 | qfq | 24,034,175 | 107,717,747 | -3.10% |
| 2024-11-14 | 4.65 | 4.69 | 4.51 | 4.51 | 4.51 | qfq | 25,969,141 | 119,462,457 | -3.84% |
| 2024-11-13 | 4.93 | 4.93 | 4.60 | 4.69 | 4.69 | qfq | 36,563,511 | 172,169,019 | -3.10% |
| 2024-11-12 | 4.77 | 4.99 | 4.74 | 4.84 | 4.84 | qfq | 40,912,985 | 197,876,323 | 0.83% |
| 2024-11-11 | 4.75 | 4.91 | 4.71 | 4.80 | 4.80 | qfq | 31,102,482 | 148,666,543 | -0.21% |
| 2024-11-08 | 5.02 | 5.09 | 4.78 | 4.81 | 4.81 | qfq | 50,277,962 | 244,994,328 | -2.83% |
| 2024-11-07 | 4.65 | 5.08 | 4.56 | 4.95 | 4.95 | qfq | 67,571,650 | 332,122,803 | 5.32% |
| 2024-11-06 | 4.67 | 4.84 | 4.61 | 4.70 | 4.70 | qfq | 51,400,731 | 241,648,588 | 0.64% |
| 2024-11-05 | 4.54 | 4.83 | 4.50 | 4.67 | 4.67 | qfq | 43,767,704 | 204,456,425 | 1.97% |
| 2024-11-04 | 4.64 | 4.76 | 4.47 | 4.58 | 4.58 | qfq | 39,088,007 | 179,329,114 | -1.51% |
| 2024-11-01 | 4.93 | 5.05 | 4.55 | 4.65 | 4.65 | qfq | 60,877,544 | 292,437,289 | -8.10% |
| 2024-10-31 | 4.99 | 5.29 | 4.72 | 5.06 | 5.06 | qfq | 83,619,867 | 415,969,006 | -0.39% |
| 2024-10-30 | 5.48 | 5.78 | 4.95 | 5.08 | 5.08 | qfq | 118,845,084 | 628,613,879 | -3.79% |
| 2024-10-29 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | qfq | 3,261,401 | 17,220,197 | 10.00% |
| 2024-10-25 | 4.60 | 4.83 | 4.45 | 4.80 | 4.80 | qfq | 61,339,483 | 285,992,772 | 4.35% |
| 2024-10-24 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 793,400 | 3,649,640 | 5.02% |
| 2024-10-23 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | qfq | 1,358,900 | 5,951,982 | 5.04% |
| 2024-10-22 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | qfq | 628,611 | 2,621,308 | 5.04% |
| 2024-10-21 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | qfq | 1,048,060 | 4,160,798 | 5.03% |
| 2024-10-18 | 3.71 | 3.80 | 3.71 | 3.78 | 3.78 | qfq | 20,030,383 | 75,296,333 | 2.16% |
| 2024-10-17 | 3.89 | 3.93 | 3.70 | 3.70 | 3.70 | qfq | 21,697,100 | 82,403,111 | -4.88% |
| 2024-10-16 | 3.84 | 3.95 | 3.81 | 3.89 | 3.89 | qfq | 14,287,800 | 55,452,511 | -1.02% |
| 2024-10-15 | 3.79 | 3.98 | 3.77 | 3.93 | 3.93 | qfq | 21,668,663 | 84,243,125 | 3.42% |
| 2024-10-14 | 3.77 | 3.85 | 3.67 | 3.80 | 3.80 | qfq | 22,807,700 | 85,692,661 | -0.78% |
| 2024-10-11 | 3.68 | 3.88 | 3.67 | 3.83 | 3.83 | qfq | 31,375,769 | 118,958,309 | 3.23% |
| 2024-10-10 | 3.65 | 3.71 | 3.58 | 3.71 | 3.71 | qfq | 26,587,524 | 97,870,114 | 5.10% |
| 2024-10-09 | 3.72 | 3.76 | 3.50 | 3.53 | 3.53 | qfq | 43,252,513 | 158,918,049 | -1.67% |
| 2024-10-08 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | qfq | 4,889,159 | 17,552,081 | 4.97% |
| 2024-09-30 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | qfq | 4,262,326 | 14,577,155 | 4.91% |
| 2024-09-27 | 3.21 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 18,195,914 | 58,976,515 | 1.88% |
| 2024-09-26 | 3.13 | 3.20 | 3.12 | 3.20 | 3.20 | qfq | 9,984,263 | 31,598,878 | 1.91% |
| 2024-09-25 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | qfq | 10,486,200 | 33,068,955 | 0.32% |
| 2024-09-24 | 3.08 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 7,822,208 | 24,274,821 | 1.95% |
| 2024-09-23 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 2,601,000 | 7,999,157 | -0.97% |
| 2024-09-20 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 3,091,372 | 9,546,517 | -0.32% |
| 2024-09-19 | 3.07 | 3.14 | 3.06 | 3.11 | 3.11 | qfq | 4,045,300 | 12,539,517 | 1.97% |
| 2024-09-18 | 3.12 | 3.12 | 3.00 | 3.05 | 3.05 | qfq | 5,306,388 | 16,247,987 | -2.24% |
| 2024-09-13 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | qfq | 4,301,400 | 13,421,142 | 0.00% |
| 2024-09-12 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | qfq | 4,309,300 | 13,339,852 | 1.63% |
| 2024-09-11 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | qfq | 2,410,500 | 7,393,829 | 0.00% |
| 2024-09-10 | 3.10 | 3.11 | 3.02 | 3.07 | 3.07 | qfq | 5,108,707 | 15,656,642 | -1.29% |
| 2024-09-09 | 3.07 | 3.14 | 3.07 | 3.11 | 3.11 | qfq | 4,215,779 | 13,121,055 | 0.32% |
| 2024-09-06 | 3.11 | 3.13 | 3.07 | 3.10 | 3.10 | qfq | 5,473,800 | 16,955,829 | -0.32% |
| 2024-09-05 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | qfq | 5,430,300 | 16,612,760 | 2.98% |
| 2024-09-04 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 5,051,907 | 15,372,546 | -1.95% |
| 2024-09-03 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 4,300,700 | 13,237,808 | 0.00% |
| 2024-09-02 | 3.12 | 3.13 | 3.04 | 3.08 | 3.08 | qfq | 5,146,500 | 15,881,058 | -1.28% |
| 2024-08-30 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | qfq | 7,751,693 | 24,148,908 | 0.32% |
| 2024-08-29 | 3.11 | 3.15 | 3.03 | 3.11 | 3.11 | qfq | 9,703,425 | 30,028,606 | -1.89% |
| 2024-08-28 | 3.07 | 3.21 | 3.07 | 3.17 | 3.17 | qfq | 11,608,839 | 36,714,808 | 2.92% |
| 2024-08-27 | 2.98 | 3.12 | 2.97 | 3.08 | 3.08 | qfq | 5,947,456 | 18,142,742 | 2.67% |
| 2024-08-26 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | qfq | 2,908,200 | 8,629,206 | 1.01% |
| 2024-08-23 | 3.06 | 3.06 | 2.92 | 2.97 | 2.97 | qfq | 6,825,300 | 20,405,744 | -2.30% |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 4,650,792 | 14,280,608 | -1.62% |
| 2024-08-21 | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | qfq | 2,423,300 | 7,490,668 | -0.32% |
| 2024-08-20 | 3.10 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 5,040,600 | 15,748,681 | 0.00% |
| 2024-08-19 | 3.09 | 3.11 | 3.05 | 3.10 | 3.10 | qfq | 3,123,400 | 9,631,631 | 0.65% |
| 2024-08-16 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | qfq | 4,821,672 | 14,870,534 | -1.28% |
| 2024-08-15 | 3.08 | 3.16 | 3.07 | 3.12 | 3.12 | qfq | 3,325,800 | 10,365,803 | 0.65% |
| 2024-08-14 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | qfq | 3,125,972 | 9,777,386 | -1.27% |
| 2024-08-13 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | qfq | 4,100,300 | 12,790,175 | 0.96% |
| 2024-08-12 | 3.21 | 3.21 | 3.06 | 3.11 | 3.11 | qfq | 8,011,389 | 25,041,528 | -2.20% |
| 2024-08-09 | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | qfq | 6,098,300 | 19,520,948 | -1.24% |
| 2024-08-08 | 3.21 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 5,114,756 | 16,466,922 | -0.31% |
| 2024-08-07 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 5,441,262 | 17,576,909 | -0.92% |
| 2024-08-06 | 3.25 | 3.29 | 3.19 | 3.26 | 3.26 | qfq | 7,246,949 | 23,497,493 | 0.31% |
| 2024-08-05 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | qfq | 8,454,100 | 27,998,597 | -1.52% |
| 2024-08-02 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | qfq | 4,494,000 | 14,891,938 | -0.30% |
| 2024-08-01 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | qfq | 3,281,288 | 10,850,416 | 0.00% |
| 2024-07-31 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | qfq | 5,795,556 | 19,135,327 | 2.16% |
| 2024-07-30 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 4,662,700 | 15,134,674 | -0.61% |
| 2024-07-29 | 3.28 | 3.29 | 3.22 | 3.26 | 3.26 | qfq | 4,992,400 | 16,264,689 | -1.21% |
| 2024-07-26 | 3.32 | 3.35 | 3.26 | 3.30 | 3.30 | qfq | 6,511,200 | 21,495,608 | -0.30% |
| 2024-07-25 | 3.24 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 4,769,796 | 15,613,272 | 2.16% |
| 2024-07-24 | 3.35 | 3.37 | 3.24 | 3.24 | 3.24 | qfq | 6,414,900 | 21,083,860 | -3.57% |
| 2024-07-23 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 5,024,000 | 17,063,495 | -1.75% |
| 2024-07-22 | 3.42 | 3.47 | 3.38 | 3.42 | 3.42 | qfq | 6,326,200 | 21,636,945 | -1.44% |
| 2024-07-19 | 3.44 | 3.51 | 3.41 | 3.47 | 3.47 | qfq | 7,264,908 | 25,149,011 | 0.87% |
| 2024-07-18 | 3.42 | 3.45 | 3.36 | 3.44 | 3.44 | qfq | 6,670,058 | 22,679,216 | 0.00% |
| 2024-07-17 | 3.42 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 6,020,470 | 20,699,885 | 0.88% |
| 2024-07-16 | 3.33 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 6,236,801 | 21,205,753 | 2.40% |
| 2024-07-15 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | qfq | 7,194,000 | 24,267,562 | -3.20% |
| 2024-07-12 | 3.42 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 6,478,633 | 22,318,556 | 0.00% |
| 2024-07-11 | 3.41 | 3.50 | 3.38 | 3.44 | 3.44 | qfq | 10,022,401 | 34,451,326 | 0.88% |
| 2024-07-10 | 3.39 | 3.45 | 3.31 | 3.41 | 3.41 | qfq | 9,577,067 | 32,296,412 | 1.19% |
| 2024-07-09 | 3.26 | 3.41 | 3.23 | 3.37 | 3.37 | qfq | 14,235,369 | 46,880,325 | 3.06% |
| 2024-07-08 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | qfq | 12,492,768 | 40,843,940 | 5.14% |
| 2024-07-05 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | qfq | 4,055,800 | 12,561,629 | 0.97% |
| 2024-07-04 | 3.22 | 3.23 | 3.07 | 3.08 | 3.08 | qfq | 9,314,664 | 29,101,674 | -4.64% |
| 2024-07-03 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | qfq | 5,407,800 | 17,494,596 | 0.31% |
| 2024-07-02 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | qfq | 4,159,200 | 13,430,462 | -0.62% |
| 2024-07-01 | 3.20 | 3.25 | 3.19 | 3.24 | 3.24 | qfq | 4,615,100 | 14,899,928 | 1.25% |
| 2024-06-28 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | qfq | 4,498,800 | 14,449,804 | 0.31% |
| 2024-06-27 | 3.22 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 5,332,800 | 17,188,342 | -1.24% |
| 2024-06-26 | 3.17 | 3.24 | 3.11 | 3.23 | 3.23 | qfq | 5,962,600 | 18,964,069 | 1.57% |
| 2024-06-25 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 4,584,264 | 14,589,769 | 0.63% |
| 2024-06-24 | 3.27 | 3.27 | 3.14 | 3.16 | 3.16 | qfq | 7,881,300 | 25,176,054 | -3.95% |
| 2024-06-21 | 3.26 | 3.32 | 3.21 | 3.29 | 3.29 | qfq | 7,464,200 | 24,436,175 | 0.92% |
| 2024-06-20 | 3.37 | 3.45 | 3.24 | 3.26 | 3.26 | qfq | 12,665,357 | 42,022,175 | -4.40% |
| 2024-06-19 | 3.50 | 3.56 | 3.41 | 3.41 | 3.41 | qfq | 16,396,800 | 56,573,049 | -5.01% |
| 2024-06-17 | 3.64 | 3.67 | 3.51 | 3.59 | 3.59 | qfq | 17,125,683 | 61,254,669 | -2.71% |
| 2024-06-14 | 3.57 | 3.69 | 3.55 | 3.69 | 3.69 | qfq | 13,141,353 | 47,716,569 | 3.94% |
| 2024-06-13 | 3.55 | 3.62 | 3.50 | 3.55 | 3.55 | qfq | 9,599,015 | 34,100,248 | -0.28% |
| 2024-06-12 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | qfq | 9,906,073 | 34,836,880 | 3.19% |
| 2024-06-11 | 3.42 | 3.52 | 3.34 | 3.45 | 3.45 | qfq | 9,815,000 | 33,887,811 | -0.29% |
| 2024-06-07 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | qfq | 9,221,713 | 31,431,781 | 3.90% |
| 2024-06-06 | 3.45 | 3.48 | 3.31 | 3.33 | 3.33 | qfq | 11,686,969 | 39,384,737 | -4.03% |
| 2024-06-05 | 3.48 | 3.58 | 3.46 | 3.47 | 3.47 | qfq | 7,872,500 | 27,731,261 | -0.57% |
| 2024-06-04 | 3.40 | 3.50 | 3.31 | 3.49 | 3.49 | qfq | 9,160,451 | 31,235,608 | 1.16% |
| 2024-06-03 | 3.55 | 3.55 | 3.37 | 3.45 | 3.45 | qfq | 17,962,744 | 61,650,800 | -2.82% |
| 2024-05-31 | 3.55 | 3.57 | 3.47 | 3.55 | 3.55 | qfq | 13,655,595 | 48,172,107 | -1.39% |
| 2024-05-30 | 3.43 | 3.62 | 3.42 | 3.60 | 3.60 | qfq | 19,107,971 | 67,844,366 | 4.35% |
| 2024-05-29 | 3.42 | 3.48 | 3.41 | 3.45 | 3.45 | qfq | 10,498,014 | 36,141,041 | 0.29% |
| 2024-05-28 | 3.38 | 3.48 | 3.33 | 3.44 | 3.44 | qfq | 10,938,214 | 37,514,999 | 2.08% |
| 2024-05-27 | 3.48 | 3.51 | 3.34 | 3.37 | 3.37 | qfq | 15,371,400 | 52,401,369 | -2.03% |
| 2024-05-24 | 3.28 | 3.44 | 3.27 | 3.44 | 3.44 | qfq | 19,080,015 | 64,505,100 | 4.88% |
| 2024-05-23 | 3.27 | 3.42 | 3.24 | 3.28 | 3.28 | qfq | 14,794,716 | 49,191,645 | 0.61% |
| 2024-05-22 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 6,905,300 | 22,524,093 | -0.61% |
| 2024-05-21 | 3.22 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 9,706,200 | 31,643,689 | 1.86% |
| 2024-05-20 | 3.22 | 3.30 | 3.21 | 3.22 | 3.22 | qfq | 10,294,800 | 33,409,273 | 1.58% |
| 2024-05-17 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | qfq | 6,045,388 | 19,041,518 | 0.32% |
| 2024-05-16 | 3.18 | 3.24 | 3.13 | 3.16 | 3.16 | qfq | 9,466,344 | 30,160,206 | -1.25% |
| 2024-05-15 | 3.24 | 3.33 | 3.20 | 3.20 | 3.20 | qfq | 10,639,769 | 34,681,574 | -1.23% |
| 2024-05-14 | 3.14 | 3.28 | 3.13 | 3.24 | 3.24 | qfq | 10,734,824 | 34,601,995 | 3.51% |
| 2024-05-13 | 3.18 | 3.19 | 3.12 | 3.13 | 3.13 | qfq | 7,924,944 | 24,996,416 | -1.57% |
| 2024-05-10 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 9,017,900 | 28,727,248 | -0.63% |
| 2024-05-09 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | qfq | 5,776,907 | 18,491,777 | 0.95% |
| 2024-05-08 | 3.23 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 5,948,800 | 19,010,689 | -1.86% |
| 2024-05-07 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | qfq | 6,026,900 | 19,360,609 | 0.94% |
| 2024-05-06 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 6,620,200 | 21,197,031 | 0.31% |
| 2024-04-30 | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | qfq | 7,989,668 | 25,630,588 | -1.24% |
| 2024-04-29 | 3.21 | 3.28 | 3.18 | 3.23 | 3.23 | qfq | 10,109,801 | 32,635,922 | 0.00% |
| 2024-04-26 | 3.34 | 3.34 | 3.20 | 3.23 | 3.23 | qfq | 13,441,350 | 43,827,253 | 1.57% |
| 2024-04-25 | 3.19 | 3.26 | 3.13 | 3.18 | 3.18 | qfq | 11,182,671 | 35,781,889 | 1.27% |
| 2024-04-24 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | qfq | 10,193,524 | 31,680,839 | 5.02% |
| 2024-04-23 | 2.93 | 3.04 | 2.92 | 2.99 | 2.99 | qfq | 5,975,366 | 17,898,477 | 1.70% |
| 2024-04-22 | 2.91 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 6,309,546 | 18,478,798 | 0.00% |
| 2024-04-19 | 3.02 | 3.03 | 2.93 | 2.94 | 2.94 | qfq | 7,822,412 | 23,256,367 | -3.29% |
| 2024-04-18 | 2.97 | 3.05 | 2.93 | 3.04 | 3.04 | qfq | 10,552,384 | 31,763,655 | 4.83% |
| 2024-04-17 | 2.80 | 2.97 | 2.80 | 2.90 | 2.90 | qfq | 11,626,808 | 33,779,830 | 0.00% |
| 2024-04-16 | 2.96 | 3.02 | 2.90 | 2.90 | 2.90 | qfq | 6,674,800 | 19,465,400 | -4.92% |
| 2024-04-15 | 3.07 | 3.14 | 3.05 | 3.05 | 3.05 | qfq | 12,816,330 | 39,287,692 | -4.98% |
| 2024-04-12 | 3.25 | 3.35 | 3.21 | 3.21 | 3.21 | qfq | 17,063,753 | 55,684,867 | -5.03% |
| 2024-04-11 | 3.31 | 3.41 | 3.28 | 3.38 | 3.38 | qfq | 9,968,570 | 33,254,239 | 0.90% |
| 2024-04-10 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 9,840,083 | 33,229,591 | -2.33% |
| 2024-04-09 | 3.35 | 3.49 | 3.31 | 3.43 | 3.43 | qfq | 11,474,972 | 39,320,639 | 1.48% |
| 2024-04-08 | 3.39 | 3.55 | 3.37 | 3.38 | 3.38 | qfq | 17,361,593 | 59,886,109 | -0.29% |
| 2024-04-03 | 3.23 | 3.39 | 3.19 | 3.39 | 3.39 | qfq | 18,018,666 | 59,857,161 | 4.95% |
| 2024-04-02 | 3.23 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 7,899,092 | 25,620,336 | 0.31% |
| 2024-04-01 | 3.23 | 3.24 | 3.18 | 3.22 | 3.22 | qfq | 8,966,539 | 28,820,250 | -0.31% |
| 2024-03-29 | 3.15 | 3.28 | 3.13 | 3.23 | 3.23 | qfq | 8,776,601 | 28,035,288 | 2.22% |
| 2024-03-28 | 3.12 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 6,630,257 | 21,054,314 | 0.96% |
| 2024-03-27 | 3.26 | 3.29 | 3.13 | 3.13 | 3.13 | qfq | 11,213,005 | 35,876,034 | -4.86% |
| 2024-03-26 | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | qfq | 7,827,700 | 25,517,183 | 0.30% |
| 2024-03-25 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | qfq | 8,206,500 | 27,164,737 | -2.38% |
| 2024-03-22 | 3.42 | 3.43 | 3.36 | 3.36 | 3.36 | qfq | 10,708,302 | 36,237,408 | -2.33% |
| 2024-03-21 | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | qfq | 10,844,302 | 36,991,763 | 1.18% |
| 2024-03-20 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | qfq | 7,306,400 | 24,926,885 | -0.29% |
| 2024-03-19 | 3.43 | 3.53 | 3.41 | 3.41 | 3.41 | qfq | 10,428,300 | 36,103,153 | -0.58% |
| 2024-03-18 | 3.42 | 3.47 | 3.38 | 3.43 | 3.43 | qfq | 11,189,932 | 38,377,790 | -0.29% |
| 2024-03-15 | 3.33 | 3.51 | 3.33 | 3.44 | 3.44 | qfq | 21,422,636 | 73,662,578 | 2.99% |
| 2024-03-14 | 3.28 | 3.37 | 3.25 | 3.34 | 3.34 | qfq | 17,658,600 | 58,835,759 | 2.45% |
| 2024-03-13 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | qfq | 8,500,400 | 27,861,771 | -1.51% |
| 2024-03-12 | 3.26 | 3.38 | 3.24 | 3.31 | 3.31 | qfq | 11,851,139 | 39,219,592 | 1.53% |
| 2024-03-11 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | qfq | 6,000,500 | 19,489,991 | 0.31% |
| 2024-03-08 | 3.29 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 7,937,300 | 25,757,546 | -0.91% |
| 2024-03-07 | 3.35 | 3.41 | 3.25 | 3.28 | 3.28 | qfq | 13,662,921 | 45,125,567 | 0.00% |
| 2024-03-06 | 3.22 | 3.30 | 3.20 | 3.28 | 3.28 | qfq | 11,444,100 | 37,327,769 | 1.86% |
| 2024-03-05 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 6,999,066 | 22,708,432 | 0.00% |
| 2024-03-04 | 3.27 | 3.29 | 3.18 | 3.22 | 3.22 | qfq | 6,847,725 | 22,057,379 | -1.23% |
| 2024-03-01 | 3.23 | 3.28 | 3.21 | 3.26 | 3.26 | qfq | 6,766,668 | 21,960,388 | -0.31% |
| 2024-02-29 | 3.16 | 3.27 | 3.14 | 3.27 | 3.27 | qfq | 6,697,832 | 21,576,414 | 2.51% |
| 2024-02-28 | 3.38 | 3.39 | 3.17 | 3.19 | 3.19 | qfq | 13,415,709 | 44,133,854 | -4.20% |
| 2024-02-27 | 3.25 | 3.40 | 3.22 | 3.33 | 3.33 | qfq | 9,647,306 | 32,147,887 | 2.15% |
| 2024-02-26 | 3.27 | 3.30 | 3.21 | 3.26 | 3.26 | qfq | 8,262,580 | 26,869,018 | -0.61% |
| 2024-02-23 | 3.29 | 3.31 | 3.22 | 3.28 | 3.28 | qfq | 8,353,400 | 27,229,338 | 0.00% |
| 2024-02-22 | 3.17 | 3.32 | 3.13 | 3.28 | 3.28 | qfq | 9,638,217 | 31,311,183 | 2.18% |
| 2024-02-21 | 3.26 | 3.36 | 3.20 | 3.21 | 3.21 | qfq | 15,675,100 | 51,665,250 | 0.31% |
| 2024-02-20 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | qfq | 7,021,815 | 22,199,991 | 4.92% |
| 2024-02-19 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | qfq | 3,565,015 | 10,856,578 | 5.17% |
| 2024-02-08 | 2.76 | 2.90 | 2.74 | 2.90 | 2.90 | qfq | 7,735,832 | 22,005,244 | 5.07% |
| 2024-02-07 | 2.81 | 2.88 | 2.74 | 2.76 | 2.76 | qfq | 11,016,193 | 31,009,370 | -2.13% |
| 2024-02-06 | 2.70 | 2.95 | 2.70 | 2.82 | 2.82 | qfq | 13,076,901 | 36,171,174 | -0.70% |
| 2024-02-05 | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | qfq | 6,273,200 | 17,868,655 | -5.02% |
| 2024-02-02 | 3.16 | 3.24 | 2.99 | 2.99 | 2.99 | qfq | 12,135,200 | 37,226,251 | -5.08% |
| 2024-02-01 | 3.28 | 3.30 | 3.14 | 3.15 | 3.15 | qfq | 12,843,333 | 40,831,111 | -4.83% |
| 2024-01-31 | 3.52 | 3.54 | 3.31 | 3.31 | 3.31 | qfq | 9,969,335 | 33,835,646 | -4.89% |
| 2024-01-30 | 3.49 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 4,319,000 | 15,028,423 | -1.69% |
| 2024-01-29 | 3.60 | 3.60 | 3.46 | 3.54 | 3.54 | qfq | 8,616,000 | 30,268,126 | -1.39% |
| 2024-01-26 | 3.54 | 3.69 | 3.51 | 3.59 | 3.59 | qfq | 10,426,900 | 37,623,309 | 0.84% |
| 2024-01-25 | 3.52 | 3.56 | 3.46 | 3.56 | 3.56 | qfq | 7,421,060 | 26,082,596 | 1.14% |
| 2024-01-24 | 3.52 | 3.54 | 3.40 | 3.52 | 3.52 | qfq | 5,053,800 | 17,542,164 | 0.57% |
| 2024-01-23 | 3.46 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 4,835,881 | 16,857,712 | 2.04% |
| 2024-01-22 | 3.61 | 3.64 | 3.43 | 3.43 | 3.43 | qfq | 6,193,700 | 21,732,170 | -4.99% |
| 2024-01-19 | 3.65 | 3.69 | 3.60 | 3.61 | 3.61 | qfq | 4,932,900 | 17,946,445 | -1.10% |
| 2024-01-18 | 3.68 | 3.68 | 3.50 | 3.65 | 3.65 | qfq | 6,535,980 | 23,382,336 | 0.27% |
| 2024-01-17 | 3.78 | 3.78 | 3.63 | 3.64 | 3.64 | qfq | 6,037,804 | 22,271,078 | -3.70% |
| 2024-01-16 | 3.81 | 3.82 | 3.75 | 3.78 | 3.78 | qfq | 3,867,700 | 14,608,852 | -0.53% |
| 2024-01-15 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 4,086,190 | 15,518,346 | 1.33% |
| 2024-01-12 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 5,317,900 | 20,016,631 | -1.57% |
| 2024-01-11 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | qfq | 3,709,200 | 14,104,901 | 1.33% |
| 2024-01-10 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 3,986,480 | 15,041,529 | -1.31% |
| 2024-01-09 | 3.76 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 5,022,100 | 19,125,787 | 1.33% |
| 2024-01-08 | 3.86 | 3.88 | 3.75 | 3.76 | 3.76 | qfq | 6,307,300 | 23,979,670 | -2.08% |
| 2024-01-05 | 3.95 | 3.95 | 3.82 | 3.84 | 3.84 | qfq | 6,912,400 | 26,834,437 | -2.29% |
| 2024-01-04 | 3.97 | 4.04 | 3.93 | 3.93 | 3.93 | qfq | 7,538,200 | 29,899,111 | -0.76% |
| 2024-01-03 | 3.95 | 3.99 | 3.92 | 3.96 | 3.96 | qfq | 6,391,610 | 25,295,395 | 0.25% |
| 2024-01-02 | 3.95 | 4.01 | 3.88 | 3.95 | 3.95 | qfq | 8,803,264 | 34,745,588 | 1.54% |
| 2023-12-29 | 3.91 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 7,602,964 | 29,707,896 | -0.51% |
| 2023-12-28 | 3.85 | 3.94 | 3.81 | 3.91 | 3.91 | qfq | 5,436,494 | 21,185,272 | 2.36% |
| 2023-12-27 | 3.80 | 3.85 | 3.76 | 3.82 | 3.82 | qfq | 4,142,200 | 15,763,040 | -0.26% |
| 2023-12-26 | 3.93 | 3.93 | 3.75 | 3.83 | 3.83 | qfq | 6,621,894 | 25,272,758 | 0.26% |
| 2023-12-25 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | qfq | 5,530,700 | 21,238,481 | -2.05% |
| 2023-12-22 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | qfq | 8,859,851 | 34,740,159 | -1.76% |
| 2023-12-21 | 3.73 | 3.97 | 3.70 | 3.97 | 3.97 | qfq | 12,907,818 | 50,467,946 | 5.03% |
| 2023-12-20 | 4.00 | 4.04 | 3.73 | 3.78 | 3.78 | qfq | 15,844,726 | 61,539,917 | -7.35% |
| 2023-12-18 | 4.17 | 4.25 | 3.91 | 4.08 | 3.93 | qfq | 21,701,700 | 88,697,319 | -0.97% |
| 2023-12-15 | 4.33 | 4.34 | 4.11 | 4.12 | 3.97 | qfq | 20,428,160 | 86,434,292 | -0.72% |
| 2023-12-14 | 4.09 | 4.15 | 4.02 | 4.15 | 4.00 | qfq | 13,472,891 | 55,719,276 | 5.06% |
| 2023-12-13 | 3.95 | 3.97 | 3.92 | 3.95 | 3.80 | qfq | 4,607,700 | 18,157,392 | -0.25% |
| 2023-12-12 | 3.91 | 4.01 | 3.85 | 3.96 | 3.81 | qfq | 8,737,100 | 34,361,279 | 0.25% |
| 2023-12-11 | 3.94 | 4.08 | 3.88 | 3.95 | 3.80 | qfq | 14,201,360 | 56,521,808 | 1.02% |
| 2023-12-08 | 3.88 | 3.97 | 3.84 | 3.91 | 3.77 | qfq | 5,993,200 | 23,473,064 | 1.03% |
| 2023-12-07 | 3.81 | 3.87 | 3.79 | 3.87 | 3.73 | qfq | 4,472,182 | 17,181,182 | 1.04% |
| 2023-12-06 | 3.81 | 3.86 | 3.76 | 3.83 | 3.69 | qfq | 7,169,828 | 27,427,664 | 0.52% |
| 2023-12-05 | 3.96 | 3.98 | 3.81 | 3.81 | 3.67 | qfq | 13,383,361 | 52,101,372 | -4.27% |
| 2023-12-04 | 4.09 | 4.09 | 3.89 | 3.98 | 3.83 | qfq | 21,510,425 | 85,732,381 | 0.25% |
| 2023-12-01 | 3.77 | 3.97 | 3.72 | 3.97 | 3.82 | qfq | 22,670,580 | 87,998,890 | 5.03% |
| 2023-11-30 | 3.68 | 3.81 | 3.66 | 3.78 | 3.64 | qfq | 11,887,356 | 44,569,991 | 3.00% |
| 2023-11-29 | 3.66 | 3.69 | 3.65 | 3.67 | 3.54 | qfq | 5,793,272 | 21,228,756 | 0.27% |
| 2023-11-28 | 3.67 | 3.68 | 3.63 | 3.66 | 3.53 | qfq | 5,923,000 | 21,656,618 | -0.81% |
| 2023-11-27 | 3.63 | 3.70 | 3.63 | 3.69 | 3.55 | qfq | 9,280,101 | 34,087,343 | 2.22% |
| 2023-11-24 | 3.66 | 3.67 | 3.61 | 3.61 | 3.48 | qfq | 6,672,008 | 24,251,307 | -1.63% |
| 2023-11-23 | 3.68 | 3.70 | 3.61 | 3.67 | 3.54 | qfq | 7,331,830 | 26,698,344 | 0.27% |
| 2023-11-22 | 3.66 | 3.71 | 3.65 | 3.66 | 3.53 | qfq | 5,710,515 | 20,989,198 | -0.27% |
| 2023-11-21 | 3.67 | 3.71 | 3.65 | 3.67 | 3.54 | qfq | 7,393,412 | 27,211,010 | -0.27% |
| 2023-11-20 | 3.79 | 3.79 | 3.61 | 3.68 | 3.54 | qfq | 13,060,000 | 47,911,589 | -3.16% |
| 2023-11-17 | 3.82 | 3.84 | 3.75 | 3.80 | 3.66 | qfq | 8,025,500 | 30,400,823 | -1.04% |
| 2023-11-16 | 3.81 | 3.90 | 3.78 | 3.84 | 3.70 | qfq | 11,491,539 | 44,024,046 | 0.52% |
| 2023-11-15 | 3.83 | 3.88 | 3.81 | 3.82 | 3.68 | qfq | 8,452,653 | 32,421,260 | -0.52% |
| 2023-11-14 | 3.82 | 3.87 | 3.82 | 3.84 | 3.70 | qfq | 4,584,600 | 17,598,219 | 0.52% |
| 2023-11-13 | 3.86 | 3.87 | 3.80 | 3.82 | 3.68 | qfq | 7,485,400 | 28,680,296 | -1.29% |
| 2023-11-10 | 3.78 | 3.89 | 3.78 | 3.87 | 3.73 | qfq | 8,647,356 | 33,312,755 | 1.84% |
| 2023-11-09 | 3.83 | 3.89 | 3.78 | 3.80 | 3.66 | qfq | 10,007,229 | 38,316,013 | -0.26% |
| 2023-11-08 | 3.83 | 3.84 | 3.75 | 3.81 | 3.67 | qfq | 11,243,990 | 42,647,371 | -1.30% |
| 2023-11-07 | 3.91 | 3.91 | 3.79 | 3.86 | 3.72 | qfq | 12,235,398 | 46,999,454 | -1.28% |
| 2023-11-06 | 4.05 | 4.05 | 3.90 | 3.91 | 3.77 | qfq | 13,020,200 | 51,451,479 | -0.26% |
| 2023-11-03 | 3.90 | 3.94 | 3.81 | 3.92 | 3.78 | qfq | 8,630,305 | 33,412,849 | 0.51% |
| 2023-11-02 | 3.96 | 4.01 | 3.89 | 3.90 | 3.76 | qfq | 11,359,382 | 44,805,166 | -1.52% |
| 2023-11-01 | 4.06 | 4.19 | 3.96 | 3.96 | 3.81 | qfq | 17,929,289 | 72,428,370 | -5.04% |
| 2023-10-31 | 4.25 | 4.29 | 3.98 | 4.17 | 4.02 | qfq | 19,787,311 | 81,918,726 | 0.48% |
| 2023-10-30 | 4.15 | 4.15 | 4.15 | 4.15 | 4.00 | qfq | 3,542,400 | 14,700,960 | 5.06% |
| 2023-10-27 | 3.73 | 3.95 | 3.72 | 3.95 | 3.80 | qfq | 13,808,601 | 53,875,277 | 5.05% |
| 2023-10-26 | 3.66 | 3.78 | 3.66 | 3.76 | 3.62 | qfq | 7,048,925 | 26,265,583 | 1.62% |
| 2023-10-25 | 3.67 | 3.79 | 3.63 | 3.70 | 3.56 | qfq | 5,908,901 | 21,902,546 | 1.37% |
| 2023-10-24 | 3.63 | 3.71 | 3.58 | 3.65 | 3.52 | qfq | 6,400,700 | 23,263,244 | -0.82% |
| 2023-10-23 | 3.59 | 3.75 | 3.51 | 3.68 | 3.54 | qfq | 10,090,500 | 36,935,029 | 3.08% |
| 2023-10-20 | 3.55 | 3.64 | 3.46 | 3.57 | 3.44 | qfq | 6,507,900 | 23,209,708 | 0.00% |
| 2023-10-19 | 3.58 | 3.73 | 3.53 | 3.57 | 3.44 | qfq | 6,979,793 | 25,215,609 | -2.19% |
| 2023-10-18 | 3.78 | 3.80 | 3.65 | 3.65 | 3.52 | qfq | 8,073,365 | 30,053,603 | -3.44% |
| 2023-10-17 | 3.68 | 3.80 | 3.57 | 3.78 | 3.64 | qfq | 11,940,546 | 44,470,607 | 4.13% |
| 2023-10-16 | 3.40 | 3.63 | 3.34 | 3.63 | 3.50 | qfq | 15,389,194 | 53,985,059 | 4.91% |
| 2023-10-13 | 3.66 | 3.66 | 3.46 | 3.46 | 3.33 | qfq | 7,993,500 | 27,845,618 | -4.95% |
| 2023-10-12 | 3.82 | 3.85 | 3.64 | 3.64 | 3.51 | qfq | 12,071,100 | 44,398,552 | -4.96% |
| 2023-10-11 | 3.82 | 3.85 | 3.78 | 3.83 | 3.69 | qfq | 3,716,946 | 14,200,786 | 0.79% |
| 2023-10-10 | 3.77 | 3.85 | 3.77 | 3.80 | 3.66 | qfq | 3,738,246 | 14,217,327 | 0.80% |
| 2023-10-09 | 3.84 | 3.85 | 3.74 | 3.77 | 3.63 | qfq | 5,465,900 | 20,641,472 | -2.84% |
| 2023-09-28 | 3.84 | 3.89 | 3.83 | 3.88 | 3.74 | qfq | 3,291,900 | 12,740,511 | 1.31% |
| 2023-09-27 | 3.87 | 3.90 | 3.82 | 3.83 | 3.69 | qfq | 4,217,500 | 16,261,495 | -1.03% |
| 2023-09-26 | 3.86 | 3.93 | 3.83 | 3.87 | 3.73 | qfq | 4,576,767 | 17,756,473 | 0.00% |
| 2023-09-25 | 3.94 | 3.96 | 3.82 | 3.87 | 3.73 | qfq | 5,696,400 | 22,016,072 | -1.78% |
| 2023-09-22 | 3.92 | 4.00 | 3.90 | 3.94 | 3.80 | qfq | 5,578,800 | 22,023,678 | 1.03% |
| 2023-09-21 | 4.00 | 4.00 | 3.89 | 3.90 | 3.76 | qfq | 7,610,400 | 29,918,748 | -2.99% |
| 2023-09-20 | 3.97 | 4.13 | 3.92 | 4.02 | 3.87 | qfq | 9,275,000 | 37,245,471 | 1.01% |
| 2023-09-19 | 4.01 | 4.03 | 3.93 | 3.98 | 3.83 | qfq | 7,419,700 | 29,419,971 | -1.24% |
| 2023-09-18 | 4.01 | 4.08 | 4.00 | 4.03 | 3.88 | qfq | 6,840,900 | 27,680,903 | -0.25% |
| 2023-09-15 | 3.94 | 4.11 | 3.93 | 4.04 | 3.89 | qfq | 8,323,700 | 33,562,609 | 2.28% |
| 2023-09-14 | 3.99 | 4.03 | 3.91 | 3.95 | 3.80 | qfq | 7,100,900 | 28,125,799 | -1.99% |
| 2023-09-13 | 4.09 | 4.10 | 3.94 | 4.03 | 3.88 | qfq | 15,327,856 | 61,345,498 | -2.89% |
| 2023-09-12 | 4.21 | 4.36 | 4.12 | 4.15 | 4.00 | qfq | 9,295,000 | 39,090,853 | -1.89% |
| 2023-09-11 | 4.03 | 4.26 | 4.02 | 4.23 | 4.07 | qfq | 11,930,100 | 49,710,637 | 4.19% |
| 2023-09-08 | 3.90 | 4.10 | 3.85 | 4.06 | 3.91 | qfq | 11,911,880 | 47,803,882 | 4.10% |
| 2023-09-07 | 3.85 | 3.98 | 3.85 | 3.90 | 3.76 | qfq | 8,031,600 | 31,508,656 | 1.30% |
| 2023-09-06 | 3.87 | 3.93 | 3.81 | 3.85 | 3.71 | qfq | 9,797,400 | 37,814,368 | -1.79% |
| 2023-09-05 | 3.92 | 4.08 | 3.91 | 3.92 | 3.78 | qfq | 18,359,500 | 72,662,557 | -4.39% |
| 2023-09-04 | 3.90 | 4.10 | 3.90 | 4.10 | 3.95 | qfq | 11,428,172 | 46,060,207 | 5.13% |
| 2023-09-01 | 3.78 | 3.95 | 3.78 | 3.90 | 3.76 | qfq | 8,032,461 | 31,269,953 | 1.04% |
| 2023-08-31 | 3.92 | 3.92 | 3.77 | 3.86 | 3.72 | qfq | 8,196,005 | 31,358,908 | -2.03% |
| 2023-08-30 | 3.86 | 3.96 | 3.78 | 3.94 | 3.80 | qfq | 9,156,001 | 35,493,761 | 1.55% |
| 2023-08-29 | 3.72 | 3.98 | 3.72 | 3.88 | 3.74 | qfq | 14,051,501 | 53,258,248 | -1.02% |
| 2023-08-28 | 4.19 | 4.20 | 3.92 | 3.92 | 3.78 | qfq | 13,804,700 | 54,953,967 | -5.08% |
| 2023-08-25 | 4.17 | 4.22 | 4.09 | 4.13 | 3.98 | qfq | 6,200,521 | 25,768,365 | -0.96% |
| 2023-08-24 | 4.16 | 4.25 | 4.08 | 4.17 | 4.02 | qfq | 9,424,800 | 39,206,243 | -1.65% |
| 2023-08-23 | 4.36 | 4.39 | 4.24 | 4.24 | 4.08 | qfq | 10,150,100 | 43,326,547 | -4.93% |
| 2023-08-22 | 4.70 | 4.73 | 4.46 | 4.46 | 4.30 | qfq | 20,622,800 | 92,999,588 | -4.90% |
| 2023-08-21 | 4.58 | 4.78 | 4.55 | 4.69 | 4.52 | qfq | 17,032,265 | 79,675,813 | 2.63% |
| 2023-08-18 | 4.31 | 4.57 | 4.28 | 4.57 | 4.40 | qfq | 20,125,970 | 90,449,508 | 5.06% |
| 2023-08-17 | 4.47 | 4.55 | 4.34 | 4.35 | 4.19 | qfq | 19,555,402 | 86,255,567 | -4.81% |
| 2023-08-16 | 4.60 | 4.66 | 4.57 | 4.57 | 4.40 | qfq | 11,843,400 | 54,301,574 | -4.99% |
| 2023-08-15 | 4.70 | 4.91 | 4.58 | 4.81 | 4.63 | qfq | 15,692,999 | 74,169,303 | 1.05% |
| 2023-08-14 | 4.81 | 4.88 | 4.72 | 4.76 | 4.58 | qfq | 11,836,560 | 56,819,375 | 0.00% |
| 2023-08-11 | 4.88 | 4.98 | 4.69 | 4.76 | 4.58 | qfq | 20,721,075 | 100,341,239 | -2.46% |
| 2023-08-10 | 4.60 | 4.88 | 4.55 | 4.88 | 4.70 | qfq | 25,388,861 | 122,091,354 | 4.95% |
| 2023-08-09 | 4.42 | 4.65 | 4.38 | 4.65 | 4.48 | qfq | 14,465,169 | 65,796,004 | 4.97% |
| 2023-08-08 | 4.34 | 4.48 | 4.33 | 4.43 | 4.27 | qfq | 7,079,300 | 31,268,418 | 1.84% |
| 2023-08-07 | 4.32 | 4.38 | 4.27 | 4.35 | 4.19 | qfq | 4,798,500 | 20,727,314 | -0.23% |
| 2023-08-04 | 4.32 | 4.38 | 4.30 | 4.36 | 4.20 | qfq | 5,462,500 | 23,764,515 | 0.69% |
| 2023-08-03 | 4.35 | 4.42 | 4.31 | 4.33 | 4.17 | qfq | 7,184,815 | 31,316,169 | -1.14% |
| 2023-08-02 | 4.40 | 4.54 | 4.36 | 4.38 | 4.22 | qfq | 11,889,815 | 52,537,427 | -2.23% |
| 2023-08-01 | 4.31 | 4.54 | 4.27 | 4.48 | 4.32 | qfq | 13,594,175 | 60,268,717 | 3.70% |
| 2023-07-31 | 4.35 | 4.37 | 4.26 | 4.32 | 4.16 | qfq | 7,500,800 | 32,294,676 | 0.70% |
| 2023-07-28 | 4.13 | 4.31 | 4.13 | 4.29 | 4.13 | qfq | 8,399,795 | 35,620,436 | 3.13% |
| 2023-07-27 | 4.13 | 4.22 | 4.04 | 4.16 | 4.01 | qfq | 8,867,376 | 36,707,451 | -0.24% |
| 2023-07-26 | 4.29 | 4.32 | 4.16 | 4.17 | 4.02 | qfq | 12,001,056 | 50,519,141 | -3.47% |
| 2023-07-25 | 4.30 | 4.40 | 4.30 | 4.32 | 4.16 | qfq | 7,614,954 | 33,044,338 | 0.47% |
| 2023-07-24 | 4.30 | 4.38 | 4.28 | 4.30 | 4.14 | qfq | 6,730,600 | 29,099,751 | -1.60% |
| 2023-07-21 | 4.39 | 4.47 | 4.28 | 4.37 | 4.21 | qfq | 10,660,059 | 46,687,801 | -1.13% |
| 2023-07-20 | 4.50 | 4.55 | 4.38 | 4.42 | 4.26 | qfq | 11,797,655 | 52,603,039 | -2.21% |
| 2023-07-19 | 4.27 | 4.52 | 4.25 | 4.52 | 4.35 | qfq | 13,551,800 | 59,156,140 | 4.87% |
| 2023-07-18 | 4.29 | 4.40 | 4.29 | 4.31 | 4.15 | qfq | 9,135,500 | 39,605,472 | -0.69% |