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
德展健康000813.SZ
最近收盘价3.272026-07-17
最近交易日2026-07-17
成交量（股）56,118,537
成交额（元）187,236,845
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 3.47 | 3.50 | 3.25 | 3.27 | 3.27 | qfq | 56,118,537 | 187,236,845 | -6.84% |
| 2026-07-16 | 3.43 | 3.55 | 3.35 | 3.51 | 3.51 | qfq | 51,035,545 | 177,136,278 | 1.74% |
| 2026-07-15 | 3.34 | 3.52 | 3.32 | 3.45 | 3.45 | qfq | 52,556,765 | 180,641,587 | 2.37% |
| 2026-07-14 | 3.25 | 3.38 | 3.21 | 3.37 | 3.37 | qfq | 42,095,665 | 140,008,017 | 2.43% |
| 2026-07-13 | 3.23 | 3.29 | 3.21 | 3.29 | 3.29 | qfq | 41,591,730 | 135,283,480 | 1.86% |
| 2026-07-10 | 3.11 | 3.29 | 3.08 | 3.23 | 3.23 | qfq | 49,601,274 | 159,536,979 | 2.54% |
| 2026-07-09 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | qfq | 42,733,594 | 134,980,002 | -3.37% |
| 2026-07-08 | 3.12 | 3.43 | 3.08 | 3.26 | 3.26 | qfq | 58,699,270 | 192,857,618 | 4.15% |
| 2026-07-07 | 3.19 | 3.21 | 3.10 | 3.13 | 3.13 | qfq | 32,927,561 | 103,270,056 | -3.40% |
| 2026-07-06 | 3.18 | 3.31 | 3.15 | 3.24 | 3.24 | qfq | 45,030,854 | 146,064,848 | 1.57% |
| 2026-07-03 | 3.16 | 3.25 | 3.11 | 3.19 | 3.19 | qfq | 33,262,646 | 105,697,702 | 1.27% |
| 2026-07-02 | 3.14 | 3.23 | 3.12 | 3.15 | 3.15 | qfq | 38,134,497 | 120,800,210 | 0.96% |
| 2026-07-01 | 3.04 | 3.13 | 2.98 | 3.12 | 3.12 | qfq | 38,186,111 | 117,305,298 | 2.97% |
| 2026-06-30 | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | qfq | 39,382,590 | 120,453,285 | -2.88% |
| 2026-06-29 | 2.98 | 3.14 | 2.92 | 3.12 | 3.12 | qfq | 54,346,875 | 167,101,935 | 4.35% |
| 2026-06-26 | 3.01 | 3.04 | 2.93 | 2.99 | 2.99 | qfq | 37,555,412 | 112,174,981 | 0.00% |
| 2026-06-25 | 3.03 | 3.07 | 2.94 | 2.99 | 2.99 | qfq | 38,646,285 | 115,857,923 | -1.97% |
| 2026-06-24 | 3.17 | 3.19 | 3.05 | 3.05 | 3.05 | qfq | 65,151,325 | 202,270,990 | -4.39% |
| 2026-06-23 | 2.87 | 3.19 | 2.87 | 3.19 | 3.19 | qfq | 60,460,155 | 189,104,717 | 10.00% |
| 2026-06-22 | 2.96 | 2.96 | 2.75 | 2.90 | 2.90 | qfq | 48,489,040 | 137,398,499 | -2.36% |
| 2026-06-18 | 2.98 | 3.02 | 2.95 | 2.97 | 2.97 | qfq | 19,712,101 | 58,771,439 | -1.00% |
| 2026-06-17 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | qfq | 23,076,865 | 68,894,758 | -0.99% |
| 2026-06-16 | 3.10 | 3.10 | 3.02 | 3.03 | 3.03 | qfq | 23,875,250 | 72,542,629 | -1.62% |
| 2026-06-15 | 3.11 | 3.15 | 3.06 | 3.08 | 3.08 | qfq | 25,653,200 | 79,357,194 | -0.32% |
| 2026-06-12 | 3.06 | 3.13 | 3.05 | 3.09 | 3.09 | qfq | 24,922,116 | 77,021,821 | 1.31% |
| 2026-06-11 | 3.10 | 3.16 | 3.03 | 3.05 | 3.05 | qfq | 22,142,166 | 68,047,381 | -2.56% |
| 2026-06-10 | 3.10 | 3.19 | 3.03 | 3.13 | 3.13 | qfq | 38,955,372 | 121,321,494 | 1.95% |
| 2026-06-09 | 3.03 | 3.10 | 2.98 | 3.07 | 3.07 | qfq | 30,388,107 | 92,734,715 | 1.66% |
| 2026-06-08 | 3.06 | 3.10 | 2.96 | 3.02 | 3.02 | qfq | 30,624,912 | 92,807,277 | -2.58% |
| 2026-06-05 | 3.12 | 3.15 | 3.03 | 3.10 | 3.10 | qfq | 31,252,850 | 96,800,079 | 0.32% |
| 2026-06-04 | 3.17 | 3.22 | 3.06 | 3.09 | 3.09 | qfq | 28,516,896 | 88,427,322 | -2.52% |
| 2026-06-03 | 3.26 | 3.26 | 3.15 | 3.17 | 3.17 | qfq | 35,529,649 | 113,079,667 | -2.76% |
| 2026-06-02 | 3.40 | 3.43 | 3.26 | 3.26 | 3.26 | qfq | 39,462,300 | 130,636,816 | -4.40% |
| 2026-06-01 | 3.31 | 3.47 | 3.30 | 3.41 | 3.41 | qfq | 38,892,549 | 132,461,248 | 1.19% |
| 2026-05-29 | 3.27 | 3.50 | 3.26 | 3.37 | 3.37 | qfq | 64,439,219 | 219,644,500 | 3.06% |
| 2026-05-28 | 3.32 | 3.34 | 3.23 | 3.27 | 3.27 | qfq | 33,446,600 | 109,605,999 | -1.51% |
| 2026-05-27 | 3.30 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 40,689,319 | 134,828,196 | 1.22% |
| 2026-05-26 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | qfq | 42,217,929 | 139,175,083 | -2.38% |
| 2026-05-25 | 3.41 | 3.59 | 3.30 | 3.36 | 3.36 | qfq | 81,027,689 | 277,530,206 | -2.33% |
| 2026-05-22 | 3.62 | 3.69 | 3.43 | 3.44 | 3.44 | qfq | 109,485,150 | 379,266,052 | -9.71% |
| 2026-05-21 | 4.50 | 4.50 | 3.81 | 3.81 | 3.81 | qfq | 147,338,754 | 591,685,412 | -9.93% |
| 2026-05-20 | 4.34 | 4.36 | 4.19 | 4.23 | 4.23 | qfq | 63,585,065 | 270,482,823 | -3.20% |
| 2026-05-19 | 4.12 | 4.42 | 4.10 | 4.37 | 4.37 | qfq | 102,980,541 | 440,579,693 | 6.33% |
| 2026-05-18 | 3.94 | 4.14 | 3.82 | 4.11 | 4.11 | qfq | 68,079,308 | 275,125,183 | 3.79% |
| 2026-05-15 | 3.93 | 4.06 | 3.89 | 3.96 | 3.96 | qfq | 62,863,084 | 249,869,812 | 0.76% |
| 2026-05-14 | 3.96 | 4.02 | 3.89 | 3.93 | 3.93 | qfq | 50,261,706 | 198,479,855 | -0.76% |
| 2026-05-13 | 3.80 | 4.04 | 3.77 | 3.96 | 3.96 | qfq | 84,639,355 | 331,891,066 | 3.94% |
| 2026-05-12 | 3.78 | 4.01 | 3.74 | 3.81 | 3.81 | qfq | 81,689,447 | 317,378,599 | 0.79% |
| 2026-05-11 | 3.83 | 3.86 | 3.72 | 3.78 | 3.78 | qfq | 48,753,400 | 184,135,581 | -1.56% |
| 2026-05-08 | 3.74 | 3.92 | 3.68 | 3.84 | 3.84 | qfq | 59,413,863 | 227,051,199 | 2.13% |
| 2026-05-07 | 3.73 | 3.80 | 3.72 | 3.76 | 3.76 | qfq | 39,467,252 | 148,591,082 | 1.08% |
| 2026-05-06 | 3.64 | 3.77 | 3.61 | 3.72 | 3.72 | qfq | 46,458,420 | 172,002,821 | 2.20% |
| 2026-04-30 | 3.60 | 3.72 | 3.59 | 3.64 | 3.64 | qfq | 36,524,428 | 133,330,364 | 0.55% |
| 2026-04-29 | 3.55 | 3.64 | 3.51 | 3.62 | 3.62 | qfq | 37,929,415 | 136,370,318 | 1.12% |
| 2026-04-28 | 3.55 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 51,536,638 | 184,535,050 | 1.13% |
| 2026-04-27 | 3.35 | 3.58 | 3.30 | 3.54 | 3.54 | qfq | 58,280,412 | 201,879,318 | 4.12% |
| 2026-04-24 | 3.34 | 3.43 | 3.33 | 3.40 | 3.40 | qfq | 36,310,975 | 122,936,191 | 0.89% |
| 2026-04-23 | 3.32 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 37,240,750 | 125,363,508 | 1.20% |
| 2026-04-22 | 3.30 | 3.33 | 3.27 | 3.33 | 3.33 | qfq | 24,060,550 | 79,513,523 | 0.91% |
| 2026-04-21 | 3.33 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 22,410,796 | 74,181,718 | -1.20% |
| 2026-04-20 | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | qfq | 20,679,841 | 69,124,107 | -1.18% |
| 2026-04-17 | 3.43 | 3.43 | 3.31 | 3.38 | 3.38 | qfq | 43,194,100 | 145,282,812 | -1.74% |
| 2026-04-16 | 3.49 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 25,991,910 | 89,375,444 | -1.43% |
| 2026-04-15 | 3.46 | 3.54 | 3.40 | 3.49 | 3.49 | qfq | 39,365,138 | 136,824,780 | 1.75% |
| 2026-04-14 | 3.47 | 3.47 | 3.36 | 3.43 | 3.43 | qfq | 25,801,374 | 87,739,622 | 0.00% |
| 2026-04-13 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 23,294,900 | 80,055,122 | -1.15% |
| 2026-04-10 | 3.48 | 3.55 | 3.43 | 3.47 | 3.47 | qfq | 23,062,518 | 80,587,653 | 0.29% |
| 2026-04-09 | 3.56 | 3.61 | 3.46 | 3.46 | 3.46 | qfq | 32,606,903 | 114,688,619 | -3.35% |
| 2026-04-08 | 3.56 | 3.62 | 3.52 | 3.58 | 3.58 | qfq | 31,471,665 | 112,044,720 | 1.42% |
| 2026-04-07 | 3.48 | 3.57 | 3.40 | 3.53 | 3.53 | qfq | 29,136,668 | 102,156,583 | 1.44% |
| 2026-04-03 | 3.60 | 3.61 | 3.48 | 3.48 | 3.48 | qfq | 36,662,366 | 129,560,935 | -4.13% |
| 2026-04-02 | 3.58 | 3.68 | 3.57 | 3.63 | 3.63 | qfq | 38,679,476 | 140,106,511 | 0.83% |
| 2026-04-01 | 3.55 | 3.60 | 3.46 | 3.60 | 3.60 | qfq | 34,984,269 | 124,497,658 | 2.27% |
| 2026-03-31 | 3.53 | 3.62 | 3.52 | 3.52 | 3.52 | qfq | 30,433,354 | 108,235,896 | -0.28% |
| 2026-03-30 | 3.45 | 3.54 | 3.43 | 3.53 | 3.53 | qfq | 36,658,399 | 128,259,816 | 1.73% |
| 2026-03-27 | 3.25 | 3.53 | 3.23 | 3.47 | 3.47 | qfq | 57,182,294 | 195,684,980 | 5.79% |
| 2026-03-26 | 3.31 | 3.38 | 3.27 | 3.28 | 3.28 | qfq | 20,505,200 | 67,970,492 | -1.20% |
| 2026-03-25 | 3.31 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 25,473,000 | 84,195,067 | 1.22% |
| 2026-03-24 | 3.20 | 3.28 | 3.15 | 3.28 | 3.28 | qfq | 41,902,124 | 134,407,833 | 3.80% |
| 2026-03-23 | 3.26 | 3.32 | 3.14 | 3.16 | 3.16 | qfq | 55,036,877 | 177,426,787 | -6.23% |
| 2026-03-20 | 3.51 | 3.54 | 3.37 | 3.37 | 3.37 | qfq | 35,108,126 | 120,346,889 | -3.99% |
| 2026-03-19 | 3.50 | 3.59 | 3.49 | 3.51 | 3.51 | qfq | 28,467,700 | 100,393,583 | -0.57% |
| 2026-03-18 | 3.55 | 3.57 | 3.48 | 3.53 | 3.53 | qfq | 29,060,100 | 102,116,939 | -1.12% |
| 2026-03-17 | 3.60 | 3.64 | 3.55 | 3.57 | 3.57 | qfq | 28,575,870 | 102,667,131 | -0.56% |
| 2026-03-16 | 3.58 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 26,499,700 | 94,900,046 | 0.56% |
| 2026-03-13 | 3.57 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 24,972,250 | 89,431,610 | 0.28% |
| 2026-03-12 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | qfq | 19,973,667 | 71,399,543 | -0.28% |
| 2026-03-11 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | qfq | 21,198,899 | 75,911,361 | -1.38% |
| 2026-03-10 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | qfq | 21,366,700 | 77,397,304 | 0.00% |
| 2026-03-09 | 3.62 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 23,443,103 | 84,366,681 | -0.82% |
| 2026-03-06 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | qfq | 28,707,068 | 103,960,759 | 2.24% |
| 2026-03-05 | 3.61 | 3.61 | 3.55 | 3.57 | 3.57 | qfq | 22,216,603 | 79,361,650 | 0.28% |
| 2026-03-04 | 3.54 | 3.61 | 3.51 | 3.56 | 3.56 | qfq | 23,837,842 | 84,867,039 | -0.56% |
| 2026-03-03 | 3.74 | 3.76 | 3.57 | 3.58 | 3.58 | qfq | 43,807,839 | 159,828,238 | -4.53% |
| 2026-03-02 | 3.85 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 48,460,576 | 183,049,493 | -3.60% |
| 2026-02-27 | 3.86 | 3.90 | 3.78 | 3.89 | 3.89 | qfq | 48,104,445 | 184,653,687 | 0.52% |
| 2026-02-26 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 22,222,250 | 86,194,383 | -0.51% |
| 2026-02-25 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | qfq | 34,195,866 | 133,308,044 | 1.04% |
| 2026-02-24 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | qfq | 42,557,688 | 164,156,210 | -0.52% |
| 2026-02-13 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | qfq | 23,730,200 | 92,395,810 | -1.28% |
| 2026-02-12 | 3.93 | 3.95 | 3.87 | 3.92 | 3.92 | qfq | 24,827,438 | 97,080,010 | -0.51% |
| 2026-02-11 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | qfq | 20,638,415 | 81,436,359 | -0.51% |
| 2026-02-10 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | qfq | 25,287,756 | 100,703,544 | -0.50% |
| 2026-02-09 | 3.96 | 4.03 | 3.94 | 3.98 | 3.98 | qfq | 34,748,202 | 138,034,788 | 1.02% |
| 2026-02-06 | 3.94 | 4.05 | 3.91 | 3.94 | 3.94 | qfq | 43,092,138 | 171,646,473 | -0.25% |
| 2026-02-05 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | qfq | 40,435,950 | 161,117,608 | -2.47% |
| 2026-02-04 | 4.07 | 4.07 | 4.01 | 4.05 | 4.05 | qfq | 42,358,127 | 171,104,244 | -0.49% |
| 2026-02-03 | 4.20 | 4.23 | 4.03 | 4.07 | 4.07 | qfq | 64,970,970 | 265,110,601 | -1.21% |
| 2026-02-02 | 4.18 | 4.42 | 4.11 | 4.12 | 4.12 | qfq | 115,730,182 | 490,627,790 | -4.41% |
| 2026-01-30 | 4.52 | 4.52 | 4.22 | 4.31 | 4.31 | qfq | 195,183,676 | 851,629,340 | 3.36% |
| 2026-01-29 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | qfq | 48,539,922 | 202,357,118 | 10.03% |
| 2026-01-28 | 3.81 | 3.83 | 3.78 | 3.79 | 3.79 | qfq | 22,291,179 | 84,723,317 | -0.26% |
| 2026-01-27 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | qfq | 37,532,699 | 143,191,058 | -2.31% |
| 2026-01-26 | 3.95 | 3.96 | 3.87 | 3.89 | 3.89 | qfq | 38,454,324 | 149,944,133 | -1.77% |
| 2026-01-23 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 29,646,897 | 116,874,301 | 1.28% |
| 2026-01-22 | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | qfq | 20,185,774 | 78,930,751 | 0.00% |
| 2026-01-21 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | qfq | 22,924,848 | 89,432,751 | 0.00% |
| 2026-01-20 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | qfq | 25,619,110 | 100,278,283 | -1.26% |
| 2026-01-19 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | qfq | 21,195,196 | 83,847,112 | -0.75% |
| 2026-01-16 | 4.06 | 4.07 | 3.96 | 3.99 | 3.99 | qfq | 39,586,800 | 158,256,607 | -1.72% |
| 2026-01-15 | 4.18 | 4.19 | 4.03 | 4.06 | 4.06 | qfq | 64,900,291 | 265,425,039 | -3.79% |
| 2026-01-14 | 4.05 | 4.24 | 4.01 | 4.22 | 4.22 | qfq | 108,440,453 | 447,727,287 | 3.69% |
| 2026-01-13 | 4.00 | 4.13 | 3.99 | 4.07 | 4.07 | qfq | 76,819,415 | 313,697,219 | 2.01% |
| 2026-01-12 | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | qfq | 46,640,071 | 186,529,196 | 0.00% |
| 2026-01-09 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | qfq | 48,227,961 | 190,230,704 | 0.50% |
| 2026-01-08 | 3.90 | 4.00 | 3.88 | 3.97 | 3.97 | qfq | 33,617,781 | 133,357,055 | 1.79% |
| 2026-01-07 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | qfq | 26,378,617 | 103,267,625 | -0.76% |
| 2026-01-06 | 3.96 | 3.97 | 3.91 | 3.93 | 3.93 | qfq | 24,064,948 | 94,618,948 | -0.25% |
| 2026-01-05 | 3.85 | 3.94 | 3.83 | 3.94 | 3.94 | qfq | 24,363,001 | 95,123,908 | 2.60% |
| 2025-12-31 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | qfq | 19,017,647 | 72,911,713 | -0.52% |
| 2025-12-30 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 17,107,172 | 66,062,910 | -0.52% |
| 2025-12-29 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | qfq | 19,732,450 | 77,055,624 | -1.52% |
| 2025-12-26 | 4.01 | 4.01 | 3.94 | 3.94 | 3.94 | qfq | 22,502,100 | 89,279,994 | -1.75% |
| 2025-12-25 | 3.98 | 4.09 | 3.97 | 4.01 | 4.01 | qfq | 30,038,157 | 120,877,796 | 0.75% |
| 2025-12-24 | 3.98 | 3.98 | 3.89 | 3.98 | 3.98 | qfq | 24,704,890 | 97,197,540 | 0.25% |
| 2025-12-23 | 4.04 | 4.09 | 3.95 | 3.97 | 3.97 | qfq | 24,632,350 | 98,820,325 | -1.73% |
| 2025-12-22 | 3.96 | 4.10 | 3.93 | 4.04 | 4.04 | qfq | 37,674,473 | 152,242,187 | 2.02% |
| 2025-12-19 | 3.92 | 3.99 | 3.88 | 3.96 | 3.96 | qfq | 23,569,573 | 93,115,359 | 0.76% |
| 2025-12-18 | 3.83 | 4.00 | 3.83 | 3.93 | 3.93 | qfq | 31,363,203 | 123,002,159 | 2.08% |
| 2025-12-17 | 3.84 | 3.86 | 3.77 | 3.85 | 3.85 | qfq | 19,539,085 | 74,628,471 | 0.79% |
| 2025-12-16 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 17,710,135 | 67,906,765 | -1.55% |
| 2025-12-15 | 3.90 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 24,446,424 | 95,582,809 | 0.00% |
| 2025-12-12 | 3.86 | 3.90 | 3.83 | 3.88 | 3.88 | qfq | 17,428,500 | 67,520,039 | 0.78% |
| 2025-12-11 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | qfq | 21,887,100 | 84,771,827 | -1.79% |
| 2025-12-10 | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 18,737,650 | 73,266,375 | -0.25% |
| 2025-12-09 | 3.97 | 3.99 | 3.92 | 3.93 | 3.93 | qfq | 19,985,601 | 78,901,139 | -1.50% |
| 2025-12-08 | 4.01 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 23,419,343 | 93,772,940 | -0.50% |
| 2025-12-05 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 22,929,654 | 91,111,636 | 0.75% |
| 2025-12-04 | 4.01 | 4.02 | 3.95 | 3.98 | 3.98 | qfq | 23,059,438 | 91,845,765 | -0.75% |
| 2025-12-03 | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | qfq | 31,411,625 | 126,455,245 | -1.72% |
| 2025-12-02 | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 23,584,242 | 96,295,120 | -0.73% |
| 2025-12-01 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 29,948,858 | 123,432,267 | -1.20% |
| 2025-11-28 | 4.11 | 4.20 | 4.07 | 4.16 | 4.16 | qfq | 30,786,100 | 127,142,831 | 1.22% |
| 2025-11-27 | 4.12 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 31,015,801 | 127,684,411 | -0.96% |
| 2025-11-26 | 4.16 | 4.32 | 4.13 | 4.15 | 4.15 | qfq | 51,183,850 | 216,127,465 | -0.24% |
| 2025-11-25 | 4.14 | 4.21 | 4.13 | 4.16 | 4.16 | qfq | 28,705,804 | 119,809,314 | 0.97% |
| 2025-11-24 | 4.12 | 4.17 | 4.07 | 4.12 | 4.12 | qfq | 28,213,809 | 116,476,340 | 0.24% |
| 2025-11-21 | 4.28 | 4.33 | 4.09 | 4.11 | 4.11 | qfq | 47,236,048 | 197,275,451 | -4.42% |
| 2025-11-20 | 4.32 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 29,228,200 | 126,011,162 | 0.00% |
| 2025-11-19 | 4.40 | 4.42 | 4.26 | 4.30 | 4.30 | qfq | 40,327,583 | 173,809,490 | -2.27% |
| 2025-11-18 | 4.54 | 4.60 | 4.38 | 4.40 | 4.40 | qfq | 51,747,100 | 230,450,398 | -2.87% |
| 2025-11-17 | 4.58 | 4.71 | 4.50 | 4.53 | 4.53 | qfq | 59,356,302 | 271,078,237 | -1.31% |
| 2025-11-14 | 4.49 | 4.73 | 4.47 | 4.59 | 4.59 | qfq | 76,618,264 | 356,219,077 | 2.00% |
| 2025-11-13 | 4.41 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 47,809,438 | 214,085,145 | 1.58% |
| 2025-11-12 | 4.37 | 4.46 | 4.36 | 4.43 | 4.43 | qfq | 39,889,497 | 176,340,744 | 1.14% |
| 2025-11-11 | 4.42 | 4.45 | 4.36 | 4.38 | 4.38 | qfq | 40,413,335 | 177,712,472 | -1.57% |
| 2025-11-10 | 4.43 | 4.48 | 4.37 | 4.45 | 4.45 | qfq | 40,188,627 | 177,900,614 | 0.00% |
| 2025-11-07 | 4.54 | 4.56 | 4.45 | 4.45 | 4.45 | qfq | 49,169,176 | 220,571,405 | -1.98% |
| 2025-11-06 | 4.45 | 4.56 | 4.44 | 4.54 | 4.54 | qfq | 65,086,537 | 294,099,059 | 1.57% |
| 2025-11-05 | 4.38 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 55,475,161 | 247,360,730 | 1.36% |
| 2025-11-04 | 4.45 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 48,148,604 | 212,710,165 | -1.34% |
| 2025-11-03 | 4.38 | 4.48 | 4.32 | 4.47 | 4.47 | qfq | 75,773,908 | 336,255,988 | 2.05% |
| 2025-10-31 | 4.19 | 4.50 | 4.17 | 4.38 | 4.38 | qfq | 117,414,825 | 511,494,593 | 5.29% |
| 2025-10-30 | 4.29 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 47,402,541 | 198,412,285 | -3.03% |
| 2025-10-29 | 4.23 | 4.30 | 4.14 | 4.29 | 4.29 | qfq | 52,753,350 | 222,623,903 | 0.94% |
| 2025-10-28 | 4.21 | 4.32 | 4.16 | 4.25 | 4.25 | qfq | 54,529,194 | 232,269,830 | 1.67% |
| 2025-10-27 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | qfq | 39,385,408 | 164,412,524 | 0.24% |
| 2025-10-24 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 49,568,343 | 208,154,946 | -1.88% |
| 2025-10-23 | 4.31 | 4.36 | 4.16 | 4.25 | 4.25 | qfq | 60,083,514 | 253,291,889 | -2.30% |
| 2025-10-22 | 4.22 | 4.48 | 4.19 | 4.35 | 4.35 | qfq | 86,206,081 | 374,921,841 | 2.84% |
| 2025-10-21 | 4.15 | 4.33 | 4.15 | 4.23 | 4.23 | qfq | 71,449,599 | 304,425,174 | 3.17% |
| 2025-10-20 | 4.10 | 4.11 | 4.04 | 4.10 | 4.10 | qfq | 36,006,322 | 146,740,592 | 0.74% |
| 2025-10-17 | 4.06 | 4.25 | 4.05 | 4.07 | 4.07 | qfq | 63,504,627 | 263,003,597 | 0.49% |
| 2025-10-16 | 4.10 | 4.16 | 4.05 | 4.05 | 4.05 | qfq | 32,846,700 | 134,409,173 | -1.70% |
| 2025-10-15 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | qfq | 35,725,550 | 146,152,162 | 1.23% |
| 2025-10-14 | 4.15 | 4.22 | 4.05 | 4.07 | 4.07 | qfq | 51,697,950 | 213,410,880 | -1.45% |
| 2025-10-13 | 4.10 | 4.20 | 4.06 | 4.13 | 4.13 | qfq | 58,913,417 | 242,077,101 | -3.05% |
| 2025-10-10 | 4.33 | 4.33 | 4.24 | 4.26 | 4.26 | qfq | 36,389,750 | 155,706,336 | -1.62% |
| 2025-10-09 | 4.37 | 4.38 | 4.24 | 4.33 | 4.33 | qfq | 68,411,813 | 294,483,499 | -1.37% |
| 2025-09-30 | 4.35 | 4.54 | 4.33 | 4.39 | 4.39 | qfq | 105,153,050 | 465,625,025 | 3.54% |
| 2025-09-29 | 4.29 | 4.33 | 4.17 | 4.24 | 4.24 | qfq | 62,625,367 | 265,454,828 | -1.62% |
| 2025-09-26 | 4.18 | 4.48 | 4.13 | 4.31 | 4.31 | qfq | 99,856,841 | 431,296,361 | 2.86% |
| 2025-09-25 | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | qfq | 46,081,190 | 193,472,214 | -0.71% |
| 2025-09-24 | 4.14 | 4.27 | 4.12 | 4.22 | 4.22 | qfq | 61,784,946 | 259,915,193 | 1.44% |
| 2025-09-23 | 4.35 | 4.37 | 3.99 | 4.16 | 4.16 | qfq | 96,242,302 | 400,138,613 | -5.02% |
| 2025-09-22 | 4.45 | 4.53 | 4.33 | 4.38 | 4.38 | qfq | 65,999,650 | 290,992,273 | 0.46% |
| 2025-09-19 | 4.51 | 4.52 | 4.36 | 4.36 | 4.36 | qfq | 74,050,156 | 327,130,208 | -3.54% |
| 2025-09-18 | 4.70 | 4.74 | 4.47 | 4.52 | 4.52 | qfq | 124,091,221 | 570,232,759 | -3.62% |
| 2025-09-17 | 4.85 | 4.93 | 4.68 | 4.69 | 4.69 | qfq | 133,633,398 | 638,865,070 | -1.05% |
| 2025-09-16 | 4.72 | 4.80 | 4.61 | 4.74 | 4.74 | qfq | 173,010,332 | 814,666,159 | 0.42% |
| 2025-09-15 | 4.31 | 4.72 | 4.31 | 4.72 | 4.72 | qfq | 105,711,635 | 491,975,268 | 10.02% |
| 2025-09-12 | 4.32 | 4.40 | 4.28 | 4.29 | 4.29 | qfq | 75,564,519 | 326,328,045 | -1.15% |
| 2025-09-11 | 4.20 | 4.35 | 4.06 | 4.34 | 4.34 | qfq | 108,456,401 | 456,719,045 | 1.64% |
| 2025-09-10 | 4.22 | 4.35 | 4.20 | 4.27 | 4.27 | qfq | 74,045,698 | 315,765,100 | 1.18% |
| 2025-09-09 | 4.23 | 4.35 | 4.18 | 4.22 | 4.22 | qfq | 88,907,078 | 378,007,932 | -0.24% |
| 2025-09-08 | 4.25 | 4.32 | 4.19 | 4.23 | 4.23 | qfq | 78,021,050 | 330,573,185 | -0.70% |
| 2025-09-05 | 4.29 | 4.30 | 4.11 | 4.26 | 4.26 | qfq | 106,374,334 | 448,533,617 | -0.70% |
| 2025-09-04 | 4.32 | 4.40 | 4.20 | 4.29 | 4.29 | qfq | 155,686,887 | 667,681,709 | -0.69% |
| 2025-09-03 | 4.15 | 4.37 | 4.07 | 4.32 | 4.32 | qfq | 192,931,786 | 821,525,085 | 4.85% |
| 2025-09-02 | 4.20 | 4.33 | 4.08 | 4.12 | 4.12 | qfq | 174,665,724 | 730,770,147 | -1.44% |
| 2025-09-01 | 3.83 | 4.18 | 3.81 | 4.18 | 4.18 | qfq | 119,519,805 | 480,837,341 | 10.00% |
| 2025-08-29 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | qfq | 57,392,357 | 220,803,397 | -1.81% |
| 2025-08-28 | 3.81 | 3.87 | 3.77 | 3.87 | 3.87 | qfq | 70,471,512 | 269,726,364 | 2.38% |
| 2025-08-27 | 3.94 | 3.96 | 3.78 | 3.78 | 3.78 | qfq | 66,555,906 | 258,043,886 | -4.06% |
| 2025-08-26 | 4.00 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 62,622,256 | 247,502,349 | -1.99% |
| 2025-08-25 | 4.04 | 4.06 | 3.97 | 4.02 | 4.02 | qfq | 57,929,993 | 232,297,694 | -0.74% |
| 2025-08-22 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | qfq | 51,528,484 | 207,466,364 | 0.00% |
| 2025-08-21 | 4.13 | 4.15 | 4.04 | 4.05 | 4.05 | qfq | 51,820,150 | 211,137,036 | -1.94% |
| 2025-08-20 | 4.10 | 4.17 | 4.05 | 4.13 | 4.13 | qfq | 65,513,283 | 268,938,282 | 0.00% |
| 2025-08-19 | 4.21 | 4.27 | 4.11 | 4.13 | 4.13 | qfq | 92,541,399 | 387,559,025 | -1.67% |
| 2025-08-18 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | qfq | 78,900,215 | 333,795,779 | -1.64% |
| 2025-08-15 | 4.24 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 67,965,885 | 290,232,022 | 0.00% |
| 2025-08-14 | 4.35 | 4.44 | 4.26 | 4.27 | 4.27 | qfq | 87,417,863 | 378,723,584 | -2.73% |
| 2025-08-13 | 4.32 | 4.40 | 4.28 | 4.39 | 4.39 | qfq | 107,041,103 | 463,936,600 | -0.68% |
| 2025-08-12 | 4.40 | 4.57 | 4.33 | 4.42 | 4.42 | qfq | 178,101,413 | 787,523,571 | 2.08% |
| 2025-08-11 | 4.18 | 4.33 | 4.18 | 4.33 | 4.33 | qfq | 88,310,100 | 376,473,066 | 3.34% |
| 2025-08-08 | 4.14 | 4.29 | 4.06 | 4.19 | 4.19 | qfq | 108,216,813 | 452,262,938 | 0.48% |
| 2025-08-07 | 4.24 | 4.28 | 4.11 | 4.17 | 4.17 | qfq | 136,636,739 | 569,868,270 | -1.65% |
| 2025-08-06 | 4.48 | 4.54 | 4.23 | 4.24 | 4.24 | qfq | 173,588,245 | 752,295,815 | -5.36% |
| 2025-08-05 | 4.44 | 4.68 | 4.33 | 4.48 | 4.48 | qfq | 210,216,941 | 940,571,604 | 1.59% |
| 2025-08-04 | 4.56 | 4.80 | 4.28 | 4.41 | 4.41 | qfq | 302,360,689 | 1,363,961,409 | -6.17% |
| 2025-08-01 | 4.83 | 5.26 | 4.65 | 4.70 | 4.70 | qfq | 349,714,199 | 1,712,576,861 | -3.09% |
| 2025-07-31 | 4.48 | 4.85 | 4.33 | 4.85 | 4.85 | qfq | 253,715,497 | 1,176,059,904 | 9.98% |
| 2025-07-30 | 3.95 | 4.41 | 3.93 | 4.41 | 4.41 | qfq | 196,145,320 | 819,885,116 | 9.98% |
| 2025-07-29 | 3.92 | 4.08 | 3.87 | 4.01 | 4.01 | qfq | 103,893,630 | 413,148,134 | 2.04% |
| 2025-07-28 | 3.89 | 4.04 | 3.86 | 3.93 | 3.93 | qfq | 96,139,011 | 381,146,202 | 1.03% |
| 2025-07-25 | 3.89 | 4.00 | 3.86 | 3.89 | 3.89 | qfq | 111,745,889 | 439,427,298 | -1.02% |
| 2025-07-24 | 3.77 | 3.96 | 3.73 | 3.93 | 3.93 | qfq | 124,210,085 | 483,602,772 | 4.24% |
| 2025-07-23 | 3.64 | 3.99 | 3.58 | 3.77 | 3.77 | qfq | 167,425,590 | 638,667,983 | 3.57% |
| 2025-07-22 | 3.52 | 3.72 | 3.51 | 3.64 | 3.64 | qfq | 105,700,977 | 384,928,303 | 3.12% |
| 2025-07-21 | 3.46 | 3.55 | 3.43 | 3.53 | 3.53 | qfq | 49,538,652 | 173,494,861 | 2.02% |
| 2025-07-18 | 3.44 | 3.46 | 3.38 | 3.46 | 3.46 | qfq | 39,940,302 | 136,481,133 | 0.29% |
| 2025-07-17 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | qfq | 48,769,417 | 167,282,881 | 1.17% |
| 2025-07-16 | 3.32 | 3.42 | 3.29 | 3.41 | 3.41 | qfq | 48,600,881 | 163,664,150 | 2.71% |
| 2025-07-15 | 3.38 | 3.39 | 3.26 | 3.32 | 3.32 | qfq | 56,829,850 | 187,951,498 | -2.92% |
| 2025-07-14 | 3.40 | 3.44 | 3.39 | 3.42 | 3.42 | qfq | 31,604,766 | 107,894,454 | 0.29% |
| 2025-07-11 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 31,952,016 | 109,170,826 | -0.29% |
| 2025-07-10 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | qfq | 34,056,466 | 116,357,617 | 0.59% |
| 2025-07-09 | 3.40 | 3.43 | 3.34 | 3.40 | 3.40 | qfq | 35,414,795 | 120,079,928 | 0.29% |
| 2025-07-08 | 3.37 | 3.45 | 3.36 | 3.39 | 3.39 | qfq | 39,271,193 | 133,613,219 | 0.59% |
| 2025-07-07 | 3.37 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 34,084,500 | 115,523,377 | 0.30% |
| 2025-07-04 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 38,524,300 | 129,431,043 | -0.59% |
| 2025-07-03 | 3.27 | 3.41 | 3.26 | 3.38 | 3.38 | qfq | 61,394,087 | 205,827,847 | 3.36% |
| 2025-07-02 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | qfq | 29,088,500 | 94,811,630 | 0.62% |
| 2025-07-01 | 3.22 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 26,628,030 | 86,096,485 | 0.93% |
| 2025-06-30 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | qfq | 23,470,550 | 75,413,971 | -0.31% |
| 2025-06-27 | 3.21 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 28,002,500 | 90,620,259 | 0.62% |
| 2025-06-26 | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | qfq | 26,963,016 | 86,564,074 | 0.31% |
| 2025-06-25 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | qfq | 26,976,800 | 85,861,489 | 0.31% |
| 2025-06-24 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | qfq | 23,647,250 | 75,502,584 | 0.95% |
| 2025-06-23 | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 21,704,722 | 68,097,763 | 1.28% |
| 2025-06-20 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | qfq | 28,558,100 | 89,139,646 | -0.95% |
| 2025-06-19 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 30,234,322 | 95,722,146 | -2.48% |
| 2025-06-18 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 30,227,850 | 98,013,072 | -1.82% |
| 2025-06-17 | 3.34 | 3.40 | 3.27 | 3.29 | 3.29 | qfq | 44,742,500 | 149,356,551 | -0.90% |
| 2025-06-16 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | qfq | 32,429,100 | 107,508,026 | 1.22% |
| 2025-06-13 | 3.38 | 3.42 | 3.27 | 3.28 | 3.28 | qfq | 49,757,102 | 165,095,797 | -3.24% |
| 2025-06-12 | 3.38 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 40,173,400 | 136,386,962 | 0.00% |
| 2025-06-11 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 41,045,550 | 139,470,040 | -1.17% |
| 2025-06-10 | 3.43 | 3.50 | 3.37 | 3.43 | 3.43 | qfq | 64,422,850 | 220,971,611 | -0.29% |
| 2025-06-09 | 3.36 | 3.46 | 3.36 | 3.44 | 3.44 | qfq | 59,347,722 | 203,693,901 | 2.38% |
| 2025-06-06 | 3.33 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 38,652,932 | 129,120,174 | 0.60% |
| 2025-06-05 | 3.37 | 3.41 | 3.32 | 3.34 | 3.34 | qfq | 48,682,581 | 163,288,851 | -1.18% |
| 2025-06-04 | 3.39 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 54,317,724 | 181,743,440 | 0.00% |
| 2025-06-03 | 3.27 | 3.39 | 3.25 | 3.38 | 3.38 | qfq | 70,253,430 | 235,361,650 | 2.74% |
| 2025-05-30 | 3.26 | 3.37 | 3.25 | 3.29 | 3.29 | qfq | 66,867,315 | 222,402,217 | 0.61% |
| 2025-05-29 | 3.23 | 3.29 | 3.20 | 3.27 | 3.27 | qfq | 54,213,996 | 177,030,196 | 0.93% |
| 2025-05-28 | 3.23 | 3.33 | 3.16 | 3.24 | 3.24 | qfq | 53,593,370 | 173,330,709 | 1.25% |
| 2025-05-27 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 35,155,286 | 111,988,026 | 1.91% |
| 2025-05-26 | 3.18 | 3.19 | 3.10 | 3.14 | 3.14 | qfq | 35,760,300 | 111,983,035 | -1.26% |
| 2025-05-23 | 3.22 | 3.28 | 3.18 | 3.18 | 3.18 | qfq | 29,456,100 | 95,341,271 | -0.93% |
| 2025-05-22 | 3.26 | 3.28 | 3.20 | 3.21 | 3.21 | qfq | 29,554,778 | 95,600,880 | -2.13% |
| 2025-05-21 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 38,743,400 | 126,709,168 | 0.00% |
| 2025-05-20 | 3.22 | 3.29 | 3.20 | 3.28 | 3.28 | qfq | 50,432,966 | 164,685,422 | 2.50% |
| 2025-05-19 | 3.19 | 3.20 | 3.13 | 3.20 | 3.20 | qfq | 32,416,978 | 102,815,488 | 0.63% |
| 2025-05-16 | 3.14 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 49,485,028 | 156,445,440 | 0.63% |
| 2025-05-15 | 3.12 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 48,649,928 | 152,940,679 | 1.28% |
| 2025-05-14 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | qfq | 21,067,440 | 65,550,825 | 0.00% |
| 2025-05-13 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | qfq | 23,364,050 | 73,101,737 | -0.32% |
| 2025-05-12 | 3.12 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 25,147,450 | 78,548,138 | 0.64% |
| 2025-05-09 | 3.14 | 3.20 | 3.10 | 3.11 | 3.11 | qfq | 27,941,200 | 87,536,216 | -0.96% |
| 2025-05-08 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | qfq | 43,036,266 | 135,304,186 | 1.29% |
| 2025-05-07 | 3.13 | 3.16 | 3.06 | 3.10 | 3.10 | qfq | 66,913,550 | 206,999,327 | -1.59% |
| 2025-05-06 | 2.98 | 3.25 | 2.98 | 3.15 | 3.15 | qfq | 85,586,186 | 266,168,050 | 6.06% |
| 2025-04-30 | 3.04 | 3.08 | 2.94 | 2.97 | 2.97 | qfq | 59,724,496 | 178,541,712 | -2.30% |
| 2025-04-29 | 3.05 | 3.09 | 2.95 | 3.04 | 3.04 | qfq | 61,014,214 | 183,603,691 | 0.00% |
| 2025-04-28 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 26,889,200 | 82,225,240 | -2.56% |
| 2025-04-25 | 3.17 | 3.19 | 3.12 | 3.12 | 3.12 | qfq | 29,835,600 | 93,848,870 | -1.58% |
| 2025-04-24 | 3.21 | 3.24 | 3.15 | 3.17 | 3.17 | qfq | 35,830,583 | 114,114,413 | -2.16% |
| 2025-04-23 | 3.25 | 3.29 | 3.21 | 3.24 | 3.24 | qfq | 28,362,348 | 91,920,481 | -0.31% |
| 2025-04-22 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | qfq | 24,667,986 | 80,114,372 | 0.00% |
| 2025-04-21 | 3.21 | 3.26 | 3.17 | 3.25 | 3.25 | qfq | 26,488,001 | 85,619,294 | 0.00% |
| 2025-04-18 | 3.27 | 3.33 | 3.23 | 3.25 | 3.25 | qfq | 31,613,903 | 103,281,110 | 0.31% |
| 2025-04-17 | 3.20 | 3.29 | 3.18 | 3.24 | 3.24 | qfq | 28,858,733 | 93,528,757 | 0.00% |
| 2025-04-16 | 3.30 | 3.32 | 3.21 | 3.24 | 3.24 | qfq | 60,633,900 | 197,291,149 | -4.14% |
| 2025-04-15 | 3.23 | 3.58 | 3.21 | 3.38 | 3.38 | qfq | 96,787,491 | 330,013,285 | 4.00% |
| 2025-04-14 | 3.23 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 49,096,952 | 159,976,038 | 0.00% |
| 2025-04-11 | 3.22 | 3.41 | 3.20 | 3.25 | 3.25 | qfq | 56,034,247 | 184,586,300 | 0.31% |
| 2025-04-10 | 3.13 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 56,192,017 | 179,313,216 | 4.18% |
| 2025-04-09 | 3.01 | 3.12 | 2.79 | 3.11 | 3.11 | qfq | 53,725,791 | 160,098,091 | 2.98% |
| 2025-04-08 | 3.03 | 3.13 | 2.95 | 3.02 | 3.02 | qfq | 47,523,058 | 143,937,912 | -1.95% |
| 2025-04-07 | 3.25 | 3.28 | 3.08 | 3.08 | 3.08 | qfq | 41,561,700 | 130,175,046 | -9.94% |
| 2025-04-03 | 3.31 | 3.46 | 3.31 | 3.42 | 3.42 | qfq | 37,368,690 | 127,393,904 | 1.79% |
| 2025-04-02 | 3.40 | 3.40 | 3.35 | 3.36 | 3.36 | qfq | 26,954,050 | 90,807,608 | -1.18% |
| 2025-04-01 | 3.31 | 3.45 | 3.31 | 3.40 | 3.40 | qfq | 42,841,621 | 145,405,555 | 2.72% |
| 2025-03-31 | 3.38 | 3.38 | 3.25 | 3.31 | 3.31 | qfq | 41,076,661 | 135,662,680 | -2.36% |
| 2025-03-28 | 3.40 | 3.46 | 3.37 | 3.39 | 3.39 | qfq | 31,600,832 | 107,640,800 | -0.59% |
| 2025-03-27 | 3.45 | 3.48 | 3.38 | 3.41 | 3.41 | qfq | 38,038,907 | 130,697,296 | -1.16% |
| 2025-03-26 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | qfq | 27,004,459 | 93,304,824 | -0.29% |
| 2025-03-25 | 3.43 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 35,923,845 | 124,180,979 | 0.58% |
| 2025-03-24 | 3.53 | 3.58 | 3.36 | 3.44 | 3.44 | qfq | 56,671,256 | 195,550,013 | -3.37% |
| 2025-03-21 | 3.66 | 3.68 | 3.53 | 3.56 | 3.56 | qfq | 51,098,018 | 182,920,981 | -1.66% |
| 2025-03-20 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | qfq | 56,861,601 | 206,523,632 | -1.90% |
| 2025-03-19 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | qfq | 88,073,363 | 327,026,783 | -3.91% |
| 2025-03-18 | 3.93 | 3.95 | 3.81 | 3.84 | 3.84 | qfq | 106,074,621 | 410,712,496 | -4.00% |
| 2025-03-17 | 3.81 | 4.06 | 3.76 | 4.00 | 4.00 | qfq | 171,057,412 | 666,879,370 | 1.78% |
| 2025-03-14 | 3.81 | 4.10 | 3.66 | 3.93 | 3.93 | qfq | 248,138,847 | 965,602,542 | 4.52% |
| 2025-03-13 | 3.76 | 3.76 | 3.64 | 3.76 | 3.76 | qfq | 81,635,964 | 305,741,833 | 9.94% |
| 2025-03-12 | 3.49 | 3.50 | 3.39 | 3.42 | 3.42 | qfq | 45,474,228 | 155,582,478 | -1.44% |
| 2025-03-11 | 3.38 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 57,735,001 | 198,075,531 | 1.17% |
| 2025-03-10 | 3.37 | 3.44 | 3.36 | 3.43 | 3.43 | qfq | 55,261,393 | 187,889,459 | 2.69% |
| 2025-03-07 | 3.31 | 3.43 | 3.26 | 3.34 | 3.34 | qfq | 57,999,763 | 194,325,672 | 0.60% |
| 2025-03-06 | 3.28 | 3.32 | 3.25 | 3.32 | 3.32 | qfq | 37,448,567 | 123,130,931 | 1.22% |
| 2025-03-05 | 3.33 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 33,178,800 | 108,580,726 | -2.09% |
| 2025-03-04 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | qfq | 30,487,705 | 101,355,152 | 0.60% |
| 2025-03-03 | 3.40 | 3.41 | 3.29 | 3.33 | 3.33 | qfq | 45,761,200 | 153,198,539 | -1.48% |
| 2025-02-28 | 3.42 | 3.48 | 3.37 | 3.38 | 3.38 | qfq | 48,999,765 | 167,460,529 | -0.88% |
| 2025-02-27 | 3.41 | 3.47 | 3.36 | 3.41 | 3.41 | qfq | 48,202,373 | 164,901,258 | 0.00% |
| 2025-02-26 | 3.40 | 3.42 | 3.38 | 3.41 | 3.41 | qfq | 31,892,121 | 108,330,654 | 0.29% |
| 2025-02-25 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | qfq | 35,838,615 | 122,052,619 | -0.29% |
| 2025-02-24 | 3.43 | 3.45 | 3.38 | 3.41 | 3.41 | qfq | 42,289,287 | 144,279,319 | -1.16% |
| 2025-02-21 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | qfq | 57,355,529 | 196,889,804 | -0.86% |
| 2025-02-20 | 3.33 | 3.50 | 3.32 | 3.48 | 3.48 | qfq | 92,756,859 | 319,627,608 | 3.88% |
| 2025-02-19 | 3.31 | 3.36 | 3.28 | 3.35 | 3.35 | qfq | 55,077,426 | 183,171,256 | 0.30% |
| 2025-02-18 | 3.47 | 3.47 | 3.33 | 3.34 | 3.34 | qfq | 74,214,696 | 251,393,069 | -4.57% |
| 2025-02-17 | 3.51 | 3.59 | 3.43 | 3.50 | 3.50 | qfq | 128,419,612 | 448,585,711 | -0.57% |
| 2025-02-14 | 3.28 | 3.61 | 3.26 | 3.52 | 3.52 | qfq | 183,447,984 | 642,013,618 | 7.32% |
| 2025-02-13 | 3.22 | 3.34 | 3.19 | 3.28 | 3.28 | qfq | 74,585,015 | 243,788,127 | 2.50% |
| 2025-02-12 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | qfq | 38,432,150 | 122,041,014 | 0.31% |
| 2025-02-11 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 41,051,800 | 130,755,000 | -1.85% |
| 2025-02-10 | 3.15 | 3.26 | 3.15 | 3.25 | 3.25 | qfq | 60,962,600 | 196,592,292 | 3.17% |
| 2025-02-07 | 3.09 | 3.19 | 3.08 | 3.15 | 3.15 | qfq | 61,194,666 | 192,687,174 | 1.94% |
| 2025-02-06 | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | qfq | 43,197,985 | 132,012,065 | 0.65% |
| 2025-02-05 | 3.01 | 3.10 | 3.01 | 3.07 | 3.07 | qfq | 44,310,436 | 136,219,392 | 2.33% |
| 2025-01-27 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | qfq | 33,367,298 | 101,341,777 | -0.33% |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 33,453,297 | 100,038,662 | 1.01% |
| 2025-01-23 | 3.05 | 3.09 | 2.98 | 2.98 | 2.98 | qfq | 33,474,000 | 101,881,275 | -1.00% |
| 2025-01-22 | 3.04 | 3.06 | 2.97 | 3.01 | 3.01 | qfq | 39,295,550 | 118,311,230 | -1.63% |
| 2025-01-21 | 3.13 | 3.15 | 3.04 | 3.06 | 3.06 | qfq | 37,302,846 | 114,752,830 | -2.24% |
| 2025-01-20 | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | qfq | 38,264,889 | 119,884,814 | 0.64% |
| 2025-01-17 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 34,844,926 | 108,001,337 | 0.00% |
| 2025-01-16 | 3.08 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 57,969,707 | 180,893,752 | 1.63% |
| 2025-01-15 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | qfq | 46,641,990 | 142,678,436 | -1.29% |
| 2025-01-14 | 2.98 | 3.10 | 2.96 | 3.10 | 3.10 | qfq | 58,945,790 | 179,037,991 | 5.08% |
| 2025-01-13 | 2.91 | 2.96 | 2.86 | 2.95 | 2.95 | qfq | 45,774,216 | 133,841,814 | -0.67% |
| 2025-01-10 | 3.11 | 3.12 | 2.96 | 2.97 | 2.97 | qfq | 69,599,250 | 211,389,075 | -5.11% |
| 2025-01-09 | 3.10 | 3.18 | 3.06 | 3.13 | 3.13 | qfq | 72,656,007 | 226,681,134 | -0.95% |
| 2025-01-08 | 3.10 | 3.17 | 3.04 | 3.16 | 3.16 | qfq | 97,386,149 | 304,011,524 | 2.93% |
| 2025-01-07 | 3.06 | 3.07 | 2.99 | 3.07 | 3.07 | qfq | 61,975,266 | 187,275,546 | 0.00% |
| 2025-01-06 | 3.04 | 3.12 | 2.97 | 3.07 | 3.07 | qfq | 61,791,085 | 189,562,514 | 1.32% |
| 2025-01-03 | 3.19 | 3.21 | 3.02 | 3.03 | 3.03 | qfq | 55,456,874 | 170,376,514 | -3.81% |
| 2025-01-02 | 3.14 | 3.28 | 3.12 | 3.15 | 3.15 | qfq | 71,193,921 | 227,687,235 | 0.64% |
| 2024-12-31 | 3.26 | 3.29 | 3.13 | 3.13 | 3.13 | qfq | 70,318,198 | 224,120,501 | -4.28% |
| 2024-12-30 | 3.37 | 3.39 | 3.24 | 3.27 | 3.27 | qfq | 91,173,900 | 299,852,878 | -4.66% |
| 2024-12-27 | 3.38 | 3.51 | 3.36 | 3.43 | 3.43 | qfq | 79,717,874 | 274,595,598 | 0.59% |
| 2024-12-26 | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 64,636,900 | 219,518,502 | 0.59% |
| 2024-12-25 | 3.40 | 3.45 | 3.28 | 3.39 | 3.39 | qfq | 72,246,702 | 242,519,325 | 0.00% |
| 2024-12-24 | 3.41 | 3.47 | 3.33 | 3.39 | 3.39 | qfq | 81,030,793 | 274,548,804 | -0.88% |
| 2024-12-23 | 3.67 | 3.68 | 3.40 | 3.42 | 3.42 | qfq | 123,429,936 | 432,304,491 | -6.81% |
| 2024-12-20 | 3.65 | 3.74 | 3.64 | 3.67 | 3.67 | qfq | 128,708,567 | 474,354,668 | -0.54% |
| 2024-12-19 | 3.88 | 3.96 | 3.55 | 3.69 | 3.69 | qfq | 213,278,415 | 785,175,192 | -5.63% |
| 2024-12-18 | 3.87 | 4.23 | 3.74 | 3.91 | 3.91 | qfq | 302,130,869 | 1,191,684,894 | -5.56% |
| 2024-12-17 | 4.56 | 4.78 | 4.14 | 4.14 | 4.14 | qfq | 287,416,100 | 1,232,130,194 | -10.00% |
| 2024-12-16 | 4.70 | 5.08 | 4.50 | 4.60 | 4.60 | qfq | 401,519,790 | 1,965,526,194 | -0.43% |
| 2024-12-13 | 4.25 | 4.62 | 4.11 | 4.62 | 4.62 | qfq | 431,603,230 | 1,923,132,282 | 10.00% |
| 2024-12-12 | 3.77 | 4.20 | 3.77 | 4.20 | 4.20 | qfq | 193,304,401 | 795,919,798 | 9.95% |
| 2024-12-11 | 4.02 | 4.12 | 3.80 | 3.82 | 3.82 | qfq | 289,731,013 | 1,131,357,022 | -9.48% |
| 2024-12-10 | 4.10 | 4.22 | 3.79 | 4.22 | 4.22 | qfq | 398,090,874 | 1,624,061,791 | 9.90% |
| 2024-12-09 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | qfq | 19,925,339 | 76,513,302 | 10.03% |
| 2024-12-06 | 3.18 | 3.49 | 3.17 | 3.49 | 3.49 | qfq | 129,622,503 | 438,888,956 | 10.09% |
| 2024-12-05 | 3.14 | 3.22 | 3.10 | 3.17 | 3.17 | qfq | 39,807,402 | 125,990,543 | 0.63% |
| 2024-12-04 | 3.30 | 3.31 | 3.13 | 3.15 | 3.15 | qfq | 62,612,876 | 199,849,371 | -4.26% |
| 2024-12-03 | 3.26 | 3.32 | 3.22 | 3.29 | 3.29 | qfq | 57,340,700 | 187,579,719 | 1.23% |
| 2024-12-02 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 61,434,173 | 198,676,646 | 1.88% |
| 2024-11-29 | 3.18 | 3.23 | 3.14 | 3.19 | 3.19 | qfq | 58,140,200 | 185,045,822 | 0.00% |
| 2024-11-28 | 3.07 | 3.28 | 3.06 | 3.19 | 3.19 | qfq | 88,490,785 | 282,144,668 | 2.57% |
| 2024-11-27 | 3.10 | 3.12 | 3.02 | 3.11 | 3.11 | qfq | 50,193,780 | 153,850,188 | 0.65% |
| 2024-11-26 | 3.14 | 3.23 | 3.08 | 3.09 | 3.09 | qfq | 66,067,200 | 207,779,259 | -2.52% |
| 2024-11-25 | 3.13 | 3.25 | 3.07 | 3.17 | 3.17 | qfq | 103,066,059 | 324,808,757 | 2.59% |
| 2024-11-22 | 3.28 | 3.28 | 3.06 | 3.09 | 3.09 | qfq | 140,435,584 | 443,563,648 | -5.21% |
| 2024-11-21 | 2.95 | 3.26 | 2.93 | 3.26 | 3.26 | qfq | 126,934,625 | 401,954,505 | 10.14% |
| 2024-11-20 | 2.89 | 2.97 | 2.87 | 2.96 | 2.96 | qfq | 39,741,400 | 116,358,970 | 2.42% |
| 2024-11-19 | 2.87 | 2.89 | 2.81 | 2.89 | 2.89 | qfq | 27,127,614 | 77,474,533 | 1.05% |
| 2024-11-18 | 2.90 | 2.95 | 2.85 | 2.86 | 2.86 | qfq | 34,116,873 | 98,473,697 | -1.04% |
| 2024-11-15 | 2.95 | 2.99 | 2.89 | 2.89 | 2.89 | qfq | 29,203,150 | 85,978,262 | -2.69% |
| 2024-11-14 | 3.07 | 3.07 | 2.96 | 2.97 | 2.97 | qfq | 37,503,300 | 112,939,566 | -3.88% |
| 2024-11-13 | 3.12 | 3.16 | 3.04 | 3.09 | 3.09 | qfq | 39,016,208 | 120,410,809 | -1.90% |
| 2024-11-12 | 3.18 | 3.25 | 3.11 | 3.15 | 3.15 | qfq | 62,260,200 | 198,408,991 | 0.00% |
| 2024-11-11 | 3.14 | 3.16 | 3.08 | 3.15 | 3.15 | qfq | 43,097,658 | 134,392,138 | -0.32% |
| 2024-11-08 | 3.23 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 51,492,426 | 163,573,776 | -0.63% |
| 2024-11-07 | 3.03 | 3.22 | 3.01 | 3.18 | 3.18 | qfq | 61,972,000 | 194,121,568 | 4.26% |
| 2024-11-06 | 3.00 | 3.11 | 2.95 | 3.05 | 3.05 | qfq | 60,548,068 | 184,420,962 | 2.35% |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.98 | 2.98 | qfq | 35,618,411 | 105,306,926 | 2.05% |
| 2024-11-04 | 2.90 | 2.92 | 2.87 | 2.92 | 2.92 | qfq | 24,177,303 | 69,990,018 | 0.69% |
| 2024-11-01 | 3.00 | 3.01 | 2.88 | 2.90 | 2.90 | qfq | 42,128,954 | 123,364,393 | -3.65% |
| 2024-10-31 | 2.96 | 3.03 | 2.94 | 3.01 | 3.01 | qfq | 39,327,454 | 117,686,494 | 1.01% |
| 2024-10-30 | 2.97 | 3.01 | 2.93 | 2.98 | 2.98 | qfq | 31,250,173 | 92,666,028 | -0.33% |
| 2024-10-29 | 3.09 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 48,572,360 | 147,142,042 | -3.24% |
| 2024-10-28 | 3.00 | 3.13 | 2.99 | 3.09 | 3.09 | qfq | 61,002,001 | 187,270,875 | 1.98% |
| 2024-10-25 | 2.94 | 3.05 | 2.92 | 3.03 | 3.03 | qfq | 82,797,047 | 248,386,610 | -1.30% |
| 2024-10-24 | 2.97 | 3.18 | 2.97 | 3.07 | 3.07 | qfq | 116,167,138 | 357,244,204 | 6.23% |
| 2024-10-23 | 2.90 | 2.94 | 2.86 | 2.89 | 2.89 | qfq | 35,225,113 | 101,614,798 | 0.00% |
| 2024-10-22 | 2.76 | 2.90 | 2.75 | 2.89 | 2.89 | qfq | 52,589,500 | 149,605,055 | 4.33% |
| 2024-10-21 | 2.79 | 2.81 | 2.75 | 2.77 | 2.77 | qfq | 35,841,956 | 99,419,421 | -1.07% |
| 2024-10-18 | 2.74 | 2.83 | 2.71 | 2.80 | 2.80 | qfq | 35,749,890 | 99,035,828 | 2.56% |
| 2024-10-17 | 2.78 | 2.80 | 2.72 | 2.73 | 2.73 | qfq | 23,568,182 | 65,030,516 | -1.44% |
| 2024-10-16 | 2.71 | 2.82 | 2.70 | 2.77 | 2.77 | qfq | 28,518,500 | 78,733,913 | 0.73% |
| 2024-10-15 | 2.79 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 35,156,092 | 97,992,982 | -1.79% |
| 2024-10-14 | 2.77 | 2.82 | 2.73 | 2.80 | 2.80 | qfq | 29,449,959 | 81,865,180 | 0.72% |
| 2024-10-11 | 2.90 | 2.91 | 2.74 | 2.78 | 2.78 | qfq | 34,260,024 | 96,762,792 | -3.81% |
| 2024-10-10 | 2.94 | 3.01 | 2.85 | 2.89 | 2.89 | qfq | 43,981,702 | 128,752,010 | -0.69% |
| 2024-10-09 | 3.10 | 3.10 | 2.91 | 2.91 | 2.91 | qfq | 66,601,473 | 199,432,216 | -7.32% |
| 2024-10-08 | 3.36 | 3.36 | 3.01 | 3.14 | 3.14 | qfq | 97,070,116 | 306,796,671 | 2.95% |
| 2024-09-30 | 2.92 | 3.05 | 2.87 | 3.05 | 3.05 | qfq | 75,831,156 | 225,539,662 | 9.71% |
| 2024-09-27 | 2.70 | 2.83 | 2.70 | 2.78 | 2.78 | qfq | 40,997,900 | 113,219,151 | 4.12% |
| 2024-09-26 | 2.56 | 2.68 | 2.55 | 2.67 | 2.67 | qfq | 30,400,377 | 79,530,377 | 3.89% |
| 2024-09-25 | 2.55 | 2.65 | 2.55 | 2.57 | 2.57 | qfq | 31,920,162 | 83,136,410 | 1.18% |
| 2024-09-24 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | qfq | 29,587,058 | 73,923,202 | 3.67% |
| 2024-09-23 | 2.50 | 2.54 | 2.44 | 2.45 | 2.45 | qfq | 17,912,858 | 44,270,678 | 0.82% |
| 2024-09-20 | 2.47 | 2.49 | 2.41 | 2.43 | 2.43 | qfq | 11,910,936 | 29,015,390 | -1.22% |
| 2024-09-19 | 2.42 | 2.49 | 2.40 | 2.46 | 2.46 | qfq | 14,094,150 | 34,560,610 | 2.07% |
| 2024-09-18 | 2.45 | 2.46 | 2.36 | 2.41 | 2.41 | qfq | 15,193,200 | 36,453,630 | -1.63% |
| 2024-09-13 | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | qfq | 12,944,900 | 31,727,223 | -0.41% |
| 2024-09-12 | 2.46 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 12,212,800 | 30,246,283 | 0.41% |
| 2024-09-11 | 2.47 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 12,178,582 | 29,877,793 | -1.21% |
| 2024-09-10 | 2.50 | 2.51 | 2.43 | 2.48 | 2.48 | qfq | 13,805,900 | 33,947,662 | -0.40% |
| 2024-09-09 | 2.47 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 15,475,300 | 38,751,976 | 0.81% |
| 2024-09-06 | 2.54 | 2.55 | 2.47 | 2.47 | 2.47 | qfq | 17,910,450 | 44,773,490 | -2.76% |
| 2024-09-05 | 2.47 | 2.54 | 2.45 | 2.54 | 2.54 | qfq | 21,059,391 | 53,005,821 | 2.83% |
| 2024-09-04 | 2.45 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 19,954,700 | 49,372,974 | 0.41% |
| 2024-09-03 | 2.42 | 2.47 | 2.40 | 2.46 | 2.46 | qfq | 20,486,200 | 50,131,141 | 2.07% |
| 2024-09-02 | 2.41 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 19,646,400 | 47,734,366 | -1.23% |
| 2024-08-30 | 2.41 | 2.47 | 2.40 | 2.44 | 2.44 | qfq | 22,048,400 | 53,878,604 | 1.24% |
| 2024-08-29 | 2.39 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 16,074,500 | 38,638,412 | 0.84% |
| 2024-08-28 | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | qfq | 22,690,500 | 54,286,317 | 0.42% |
| 2024-08-27 | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 25,900,201 | 61,501,437 | 1.71% |
| 2024-08-26 | 2.27 | 2.34 | 2.26 | 2.34 | 2.34 | qfq | 17,341,550 | 40,003,047 | 2.63% |
| 2024-08-23 | 2.29 | 2.31 | 2.25 | 2.28 | 2.28 | qfq | 14,029,398 | 31,948,300 | -0.44% |
| 2024-08-22 | 2.34 | 2.35 | 2.28 | 2.29 | 2.29 | qfq | 14,366,700 | 33,217,710 | -2.55% |
| 2024-08-21 | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 13,501,350 | 31,769,994 | -1.26% |
| 2024-08-20 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 14,193,998 | 33,804,288 | -1.65% |
| 2024-08-19 | 2.42 | 2.44 | 2.39 | 2.42 | 2.42 | qfq | 15,148,400 | 36,558,386 | 0.00% |
| 2024-08-16 | 2.45 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 22,166,800 | 53,800,128 | -1.22% |
| 2024-08-15 | 2.39 | 2.50 | 2.38 | 2.45 | 2.45 | qfq | 32,131,664 | 78,488,832 | 2.51% |
| 2024-08-14 | 2.40 | 2.42 | 2.35 | 2.39 | 2.39 | qfq | 14,256,700 | 34,022,846 | -0.83% |
| 2024-08-13 | 2.42 | 2.43 | 2.37 | 2.41 | 2.41 | qfq | 16,287,500 | 39,010,408 | -0.82% |
| 2024-08-12 | 2.41 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 22,487,800 | 54,738,272 | 0.83% |
| 2024-08-09 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | qfq | 20,981,250 | 51,130,773 | -1.63% |
| 2024-08-08 | 2.41 | 2.47 | 2.40 | 2.45 | 2.45 | qfq | 25,232,200 | 61,795,438 | 1.24% |
| 2024-08-07 | 2.44 | 2.45 | 2.41 | 2.42 | 2.42 | qfq | 20,059,600 | 48,602,288 | -1.22% |
| 2024-08-06 | 2.40 | 2.45 | 2.38 | 2.45 | 2.45 | qfq | 28,828,250 | 69,918,603 | 2.94% |
| 2024-08-05 | 2.39 | 2.45 | 2.37 | 2.38 | 2.38 | qfq | 27,802,972 | 67,161,178 | -1.24% |
| 2024-08-02 | 2.37 | 2.47 | 2.36 | 2.41 | 2.41 | qfq | 31,919,501 | 77,450,104 | 1.26% |
| 2024-08-01 | 2.39 | 2.43 | 2.37 | 2.38 | 2.38 | qfq | 21,072,550 | 50,431,005 | -0.42% |
| 2024-07-31 | 2.30 | 2.39 | 2.29 | 2.39 | 2.39 | qfq | 23,712,150 | 55,912,815 | 3.46% |
| 2024-07-30 | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | qfq | 14,570,239 | 33,543,567 | 2.21% |
| 2024-07-29 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 10,086,139 | 22,860,011 | -0.88% |
| 2024-07-26 | 2.25 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 13,316,900 | 30,302,676 | 0.88% |
| 2024-07-25 | 2.21 | 2.28 | 2.20 | 2.26 | 2.26 | qfq | 14,018,700 | 31,548,476 | 1.35% |
| 2024-07-24 | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | qfq | 27,755,600 | 62,849,958 | -3.88% |
| 2024-07-23 | 2.35 | 2.37 | 2.32 | 2.32 | 2.32 | qfq | 19,707,521 | 46,276,434 | -1.28% |
| 2024-07-22 | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | qfq | 20,263,422 | 47,526,172 | -0.84% |
| 2024-07-19 | 2.41 | 2.44 | 2.36 | 2.37 | 2.37 | qfq | 26,205,901 | 62,748,523 | -1.25% |
| 2024-07-18 | 2.33 | 2.44 | 2.29 | 2.40 | 2.40 | qfq | 32,337,932 | 76,427,513 | 2.56% |
| 2024-07-17 | 2.31 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 21,847,973 | 50,723,645 | 1.30% |
| 2024-07-16 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 20,622,823 | 47,578,005 | 0.00% |
| 2024-07-15 | 2.38 | 2.39 | 2.31 | 2.31 | 2.31 | qfq | 30,020,751 | 70,038,407 | -4.55% |
| 2024-07-12 | 2.40 | 2.46 | 2.38 | 2.42 | 2.42 | qfq | 37,745,900 | 91,003,324 | 1.26% |
| 2024-07-11 | 2.42 | 2.44 | 2.36 | 2.39 | 2.39 | qfq | 43,992,496 | 105,441,020 | 1.70% |
| 2024-07-10 | 2.35 | 2.40 | 2.31 | 2.35 | 2.35 | qfq | 36,147,098 | 84,936,634 | -0.84% |
| 2024-07-09 | 2.43 | 2.44 | 2.31 | 2.37 | 2.37 | qfq | 55,695,468 | 131,021,075 | -2.87% |
| 2024-07-08 | 2.48 | 2.61 | 2.32 | 2.44 | 2.44 | qfq | 89,687,938 | 216,606,023 | 0.83% |
| 2024-07-05 | 2.18 | 2.42 | 2.16 | 2.42 | 2.42 | qfq | 47,894,672 | 110,619,495 | 10.00% |
| 2024-07-04 | 2.27 | 2.28 | 2.18 | 2.20 | 2.20 | qfq | 35,799,389 | 79,220,980 | -2.65% |
| 2024-07-03 | 2.32 | 2.39 | 2.26 | 2.26 | 2.26 | qfq | 47,823,065 | 110,679,962 | 0.00% |
| 2024-07-02 | 2.26 | 2.31 | 2.23 | 2.26 | 2.26 | qfq | 56,761,508 | 128,982,682 | -1.31% |
| 2024-07-01 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | qfq | 48,177,596 | 107,084,629 | 10.10% |
| 2024-06-28 | 2.15 | 2.18 | 2.06 | 2.08 | 2.08 | qfq | 23,838,022 | 50,597,093 | -2.80% |
| 2024-06-27 | 2.24 | 2.25 | 2.14 | 2.14 | 2.14 | qfq | 18,581,700 | 40,542,109 | -4.46% |
| 2024-06-26 | 2.14 | 2.25 | 2.12 | 2.24 | 2.24 | qfq | 19,500,752 | 42,547,349 | 5.16% |
| 2024-06-25 | 2.11 | 2.15 | 2.09 | 2.13 | 2.13 | qfq | 15,681,356 | 33,269,595 | 1.43% |
| 2024-06-24 | 2.21 | 2.21 | 2.09 | 2.10 | 2.10 | qfq | 14,840,854 | 31,630,930 | -4.55% |
| 2024-06-21 | 2.19 | 2.25 | 2.16 | 2.20 | 2.20 | qfq | 11,086,059 | 24,541,705 | 0.46% |
| 2024-06-20 | 2.24 | 2.29 | 2.19 | 2.19 | 2.19 | qfq | 17,127,519 | 38,267,175 | -2.23% |
| 2024-06-19 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | qfq | 9,453,944 | 21,336,982 | -1.32% |
| 2024-06-18 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 9,831,700 | 22,359,138 | 0.44% |
| 2024-06-17 | 2.28 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 9,484,586 | 21,479,223 | -1.31% |
| 2024-06-14 | 2.27 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 14,326,250 | 32,595,461 | 0.00% |
| 2024-06-13 | 2.33 | 2.36 | 2.27 | 2.29 | 2.29 | qfq | 13,459,075 | 31,016,357 | -2.14% |
| 2024-06-12 | 2.30 | 2.37 | 2.29 | 2.34 | 2.34 | qfq | 14,217,200 | 33,232,004 | 1.74% |
| 2024-06-11 | 2.28 | 2.33 | 2.26 | 2.30 | 2.30 | qfq | 13,792,350 | 31,635,075 | -0.43% |
| 2024-06-07 | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 18,868,085 | 43,192,853 | 3.59% |
| 2024-06-06 | 2.35 | 2.36 | 2.18 | 2.23 | 2.23 | qfq | 33,366,752 | 75,031,510 | -5.11% |
| 2024-06-05 | 2.38 | 2.41 | 2.35 | 2.35 | 2.35 | qfq | 12,403,201 | 29,453,940 | -2.08% |
| 2024-06-04 | 2.36 | 2.42 | 2.34 | 2.40 | 2.40 | qfq | 16,493,723 | 39,289,052 | -1.23% |
| 2024-06-03 | 2.54 | 2.54 | 2.41 | 2.43 | 2.43 | qfq | 24,140,343 | 59,294,556 | -4.33% |
| 2024-05-31 | 2.49 | 2.55 | 2.48 | 2.54 | 2.54 | qfq | 14,498,404 | 36,628,383 | 2.42% |
| 2024-05-30 | 2.49 | 2.52 | 2.44 | 2.48 | 2.48 | qfq | 14,219,644 | 35,386,123 | -0.40% |
| 2024-05-29 | 2.50 | 2.54 | 2.47 | 2.49 | 2.49 | qfq | 14,596,800 | 36,535,613 | -0.80% |
| 2024-05-28 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 11,938,783 | 30,122,857 | -1.57% |
| 2024-05-27 | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | qfq | 14,872,436 | 37,695,143 | -0.39% |
| 2024-05-24 | 2.58 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 15,387,569 | 39,569,764 | -0.78% |
| 2024-05-23 | 2.64 | 2.65 | 2.57 | 2.58 | 2.58 | qfq | 29,202,160 | 76,031,287 | -3.37% |
| 2024-05-22 | 2.69 | 2.72 | 2.65 | 2.67 | 2.67 | qfq | 24,175,632 | 64,773,998 | 1.14% |
| 2024-05-21 | 2.71 | 2.71 | 2.63 | 2.64 | 2.64 | qfq | 22,464,600 | 59,564,924 | -2.22% |
| 2024-05-20 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | qfq | 23,112,571 | 62,342,857 | 0.37% |
| 2024-05-17 | 2.68 | 2.72 | 2.65 | 2.69 | 2.69 | qfq | 23,671,402 | 63,425,317 | 0.37% |
| 2024-05-16 | 2.72 | 2.74 | 2.67 | 2.68 | 2.68 | qfq | 22,271,840 | 60,070,903 | -1.47% |
| 2024-05-15 | 2.78 | 2.79 | 2.71 | 2.72 | 2.72 | qfq | 18,896,711 | 51,700,241 | -2.51% |
| 2024-05-14 | 2.79 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 23,669,669 | 66,165,261 | 0.72% |
| 2024-05-13 | 2.90 | 2.90 | 2.76 | 2.77 | 2.77 | qfq | 31,800,799 | 89,619,252 | -3.48% |
| 2024-05-10 | 2.98 | 3.00 | 2.85 | 2.87 | 2.87 | qfq | 39,544,434 | 115,273,285 | -3.04% |
| 2024-05-09 | 2.94 | 3.02 | 2.91 | 2.96 | 2.96 | qfq | 53,296,070 | 158,547,935 | -1.00% |
| 2024-05-08 | 3.01 | 3.10 | 2.93 | 2.99 | 2.99 | qfq | 85,085,972 | 255,824,800 | 1.70% |
| 2024-05-07 | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | qfq | 37,561,772 | 109,616,845 | 1.73% |
| 2024-05-06 | 2.80 | 2.91 | 2.80 | 2.89 | 2.89 | qfq | 42,282,554 | 120,823,586 | 2.48% |
| 2024-04-30 | 2.75 | 2.86 | 2.71 | 2.82 | 2.82 | qfq | 40,228,400 | 112,095,950 | 2.55% |
| 2024-04-29 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | qfq | 31,377,361 | 84,783,125 | 4.56% |
| 2024-04-26 | 2.61 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 25,378,815 | 66,217,102 | 0.00% |
| 2024-04-25 | 2.63 | 2.69 | 2.60 | 2.63 | 2.63 | qfq | 41,094,968 | 108,399,702 | -4.01% |
| 2024-04-24 | 2.70 | 2.74 | 2.68 | 2.74 | 2.74 | qfq | 16,833,729 | 45,727,474 | 1.11% |
| 2024-04-23 | 2.69 | 2.73 | 2.67 | 2.71 | 2.71 | qfq | 14,878,400 | 40,242,685 | 0.74% |
| 2024-04-22 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | qfq | 16,437,901 | 44,435,145 | -0.37% |
| 2024-04-19 | 2.71 | 2.75 | 2.69 | 2.70 | 2.70 | qfq | 14,753,200 | 39,988,732 | -1.10% |
| 2024-04-18 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | qfq | 22,134,932 | 60,975,121 | -1.44% |
| 2024-04-17 | 2.65 | 2.78 | 2.65 | 2.77 | 2.77 | qfq | 37,702,296 | 103,146,572 | 6.13% |
| 2024-04-16 | 2.89 | 2.90 | 2.61 | 2.61 | 2.61 | qfq | 53,786,132 | 144,277,146 | -10.00% |
| 2024-04-15 | 2.81 | 2.91 | 2.69 | 2.90 | 2.90 | qfq | 48,157,432 | 134,466,563 | 2.84% |
| 2024-04-12 | 2.92 | 2.94 | 2.82 | 2.82 | 2.82 | qfq | 21,249,114 | 60,761,362 | -2.08% |
| 2024-04-11 | 2.85 | 2.91 | 2.84 | 2.88 | 2.88 | qfq | 14,319,409 | 41,252,473 | 0.35% |
| 2024-04-10 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | qfq | 17,941,410 | 51,814,936 | -2.05% |
| 2024-04-09 | 2.89 | 2.93 | 2.85 | 2.93 | 2.93 | qfq | 18,696,421 | 54,026,159 | 1.03% |
| 2024-04-08 | 2.97 | 2.98 | 2.89 | 2.90 | 2.90 | qfq | 23,387,219 | 68,429,851 | -2.36% |
| 2024-04-03 | 2.97 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 18,925,792 | 56,015,665 | 0.34% |
| 2024-04-02 | 2.95 | 3.01 | 2.94 | 2.96 | 2.96 | qfq | 26,133,943 | 77,604,146 | 0.00% |
| 2024-04-01 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | qfq | 23,274,250 | 68,167,228 | 2.07% |
| 2024-03-29 | 2.92 | 2.95 | 2.87 | 2.90 | 2.90 | qfq | 22,152,545 | 64,093,729 | -0.34% |
| 2024-03-28 | 2.83 | 2.95 | 2.78 | 2.91 | 2.91 | qfq | 42,323,499 | 122,181,076 | 0.34% |
| 2024-03-27 | 2.87 | 3.07 | 2.86 | 2.90 | 2.90 | qfq | 50,137,200 | 147,677,447 | 1.05% |
| 2024-03-26 | 2.88 | 2.90 | 2.83 | 2.87 | 2.87 | qfq | 19,989,105 | 57,287,726 | -0.35% |
| 2024-03-25 | 2.91 | 2.96 | 2.88 | 2.88 | 2.88 | qfq | 25,981,729 | 76,160,550 | -1.03% |
| 2024-03-22 | 2.99 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 21,917,506 | 64,205,631 | -2.35% |
| 2024-03-21 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | qfq | 19,523,169 | 58,574,439 | -1.00% |
| 2024-03-20 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | qfq | 21,219,600 | 63,528,929 | 0.33% |
| 2024-03-19 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | qfq | 29,239,674 | 88,059,259 | 0.00% |
| 2024-03-18 | 2.92 | 3.01 | 2.91 | 3.00 | 3.00 | qfq | 31,869,512 | 94,118,682 | 3.09% |
| 2024-03-15 | 2.90 | 2.93 | 2.87 | 2.91 | 2.91 | qfq | 22,526,595 | 65,308,472 | 0.34% |
| 2024-03-14 | 2.98 | 3.01 | 2.87 | 2.90 | 2.90 | qfq | 33,462,350 | 98,094,039 | 0.00% |
| 2024-03-13 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | qfq | 25,280,500 | 72,968,893 | -0.34% |
| 2024-03-12 | 2.87 | 2.93 | 2.84 | 2.91 | 2.91 | qfq | 26,528,250 | 76,945,339 | 1.75% |
| 2024-03-11 | 2.82 | 2.86 | 2.79 | 2.86 | 2.86 | qfq | 28,415,364 | 80,569,607 | 1.42% |
| 2024-03-08 | 2.81 | 2.89 | 2.78 | 2.82 | 2.82 | qfq | 29,450,100 | 83,265,163 | 1.44% |
| 2024-03-07 | 2.81 | 2.85 | 2.77 | 2.78 | 2.78 | qfq | 19,885,700 | 55,945,000 | -1.42% |
| 2024-03-06 | 2.83 | 2.85 | 2.78 | 2.82 | 2.82 | qfq | 17,549,496 | 49,397,050 | -0.35% |
| 2024-03-05 | 2.88 | 2.88 | 2.82 | 2.83 | 2.83 | qfq | 23,401,019 | 66,510,569 | -2.75% |
| 2024-03-04 | 2.89 | 2.94 | 2.85 | 2.91 | 2.91 | qfq | 29,915,900 | 86,521,655 | 1.04% |
| 2024-03-01 | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | qfq | 26,896,645 | 77,292,276 | -0.69% |
| 2024-02-29 | 2.82 | 2.91 | 2.81 | 2.90 | 2.90 | qfq | 35,134,202 | 100,908,603 | 1.40% |
| 2024-02-28 | 3.03 | 3.12 | 2.84 | 2.86 | 2.86 | qfq | 57,653,695 | 173,368,905 | -3.70% |
| 2024-02-27 | 2.90 | 2.97 | 2.87 | 2.97 | 2.97 | qfq | 29,890,083 | 87,570,319 | 2.77% |
| 2024-02-26 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | qfq | 29,219,998 | 84,639,234 | 0.00% |
| 2024-02-23 | 2.85 | 2.89 | 2.82 | 2.89 | 2.89 | qfq | 33,072,299 | 94,325,456 | 1.40% |
| 2024-02-22 | 2.80 | 2.86 | 2.80 | 2.85 | 2.85 | qfq | 26,328,874 | 74,562,731 | 1.42% |
| 2024-02-21 | 2.80 | 2.91 | 2.75 | 2.81 | 2.81 | qfq | 46,953,149 | 133,054,324 | -1.75% |
| 2024-02-20 | 2.73 | 2.94 | 2.70 | 2.86 | 2.86 | qfq | 53,649,750 | 153,022,569 | 2.88% |
| 2024-02-19 | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | qfq | 44,524,502 | 123,968,359 | 2.58% |
| 2024-02-08 | 2.49 | 2.74 | 2.48 | 2.71 | 2.71 | qfq | 54,009,097 | 143,291,846 | 8.40% |
| 2024-02-07 | 2.48 | 2.60 | 2.45 | 2.50 | 2.50 | qfq | 49,224,775 | 124,087,229 | 1.63% |
| 2024-02-06 | 2.33 | 2.53 | 2.23 | 2.46 | 2.46 | qfq | 47,944,312 | 113,547,113 | 4.24% |
| 2024-02-05 | 2.55 | 2.56 | 2.30 | 2.36 | 2.36 | qfq | 49,758,177 | 118,639,655 | -7.81% |
| 2024-02-02 | 2.72 | 2.77 | 2.47 | 2.56 | 2.56 | qfq | 43,432,500 | 113,969,645 | -5.54% |
| 2024-02-01 | 2.66 | 2.77 | 2.65 | 2.71 | 2.71 | qfq | 37,396,650 | 101,527,686 | 0.74% |
| 2024-01-31 | 2.82 | 2.85 | 2.68 | 2.69 | 2.69 | qfq | 33,775,200 | 93,075,763 | -3.58% |
| 2024-01-30 | 2.85 | 2.89 | 2.78 | 2.79 | 2.79 | qfq | 30,135,097 | 85,630,297 | -3.79% |
| 2024-01-29 | 3.13 | 3.13 | 2.90 | 2.90 | 2.90 | qfq | 44,065,450 | 130,934,649 | -2.68% |
| 2024-01-26 | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 22,028,606 | 65,984,001 | 0.00% |
| 2024-01-25 | 2.86 | 2.99 | 2.85 | 2.98 | 2.98 | qfq | 28,330,789 | 83,104,175 | 4.20% |
| 2024-01-24 | 2.78 | 2.88 | 2.73 | 2.86 | 2.86 | qfq | 28,592,300 | 80,163,925 | 3.25% |
| 2024-01-23 | 2.75 | 2.78 | 2.70 | 2.77 | 2.77 | qfq | 25,618,297 | 70,433,925 | 0.36% |
| 2024-01-22 | 2.94 | 2.94 | 2.75 | 2.76 | 2.76 | qfq | 28,835,113 | 81,959,376 | -5.48% |
| 2024-01-19 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | qfq | 20,965,638 | 61,833,573 | -1.35% |
| 2024-01-18 | 2.99 | 2.99 | 2.88 | 2.96 | 2.96 | qfq | 33,779,067 | 99,012,865 | -1.33% |
| 2024-01-17 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | qfq | 19,624,345 | 59,729,571 | -2.91% |
| 2024-01-16 | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | qfq | 20,200,816 | 62,243,941 | -1.28% |
| 2024-01-15 | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 17,496,401 | 54,634,052 | 0.64% |
| 2024-01-12 | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | qfq | 21,160,099 | 66,537,340 | -1.89% |
| 2024-01-11 | 3.16 | 3.20 | 3.10 | 3.17 | 3.17 | qfq | 24,714,726 | 77,755,751 | 1.93% |
| 2024-01-10 | 3.12 | 3.17 | 3.07 | 3.11 | 3.11 | qfq | 20,080,026 | 62,778,840 | -0.64% |
| 2024-01-09 | 3.17 | 3.20 | 3.10 | 3.13 | 3.13 | qfq | 51,002,843 | 160,189,295 | -1.57% |
| 2024-01-08 | 3.17 | 3.30 | 3.15 | 3.18 | 3.18 | qfq | 57,671,519 | 185,298,273 | -0.31% |
| 2024-01-05 | 3.25 | 3.29 | 3.17 | 3.19 | 3.19 | qfq | 23,659,602 | 76,317,694 | -2.45% |
| 2024-01-04 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | qfq | 20,648,489 | 67,283,988 | 0.62% |
| 2024-01-03 | 3.23 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 24,019,796 | 78,457,174 | 0.62% |
| 2024-01-02 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 21,893,732 | 71,059,573 | -1.22% |
| 2023-12-29 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | qfq | 21,864,473 | 71,257,210 | 1.24% |
| 2023-12-28 | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | qfq | 30,271,093 | 97,209,199 | 0.94% |
| 2023-12-27 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 46,921,255 | 150,807,802 | -1.54% |
| 2023-12-26 | 3.23 | 3.33 | 3.17 | 3.25 | 3.25 | qfq | 43,264,600 | 140,441,483 | 0.62% |
| 2023-12-25 | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | qfq | 17,364,600 | 55,865,072 | 0.00% |
| 2023-12-22 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | qfq | 18,999,023 | 61,697,656 | -1.52% |
| 2023-12-21 | 3.26 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 20,167,496 | 65,581,316 | 0.92% |
| 2023-12-20 | 3.31 | 3.34 | 3.25 | 3.25 | 3.25 | qfq | 17,888,224 | 58,848,256 | -2.11% |
| 2023-12-19 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 20,353,750 | 67,485,331 | -0.60% |
| 2023-12-18 | 3.36 | 3.40 | 3.33 | 3.34 | 3.34 | qfq | 22,114,107 | 74,336,332 | -0.30% |
| 2023-12-15 | 3.42 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 27,416,400 | 92,582,157 | -2.05% |
| 2023-12-14 | 3.45 | 3.50 | 3.41 | 3.42 | 3.42 | qfq | 26,428,950 | 90,913,590 | -1.16% |
| 2023-12-13 | 3.46 | 3.53 | 3.43 | 3.46 | 3.46 | qfq | 26,292,700 | 91,822,338 | 0.29% |
| 2023-12-12 | 3.40 | 3.48 | 3.40 | 3.45 | 3.45 | qfq | 20,369,009 | 70,017,748 | 0.88% |
| 2023-12-11 | 3.39 | 3.46 | 3.38 | 3.42 | 3.42 | qfq | 24,277,000 | 82,845,176 | 0.00% |
| 2023-12-08 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | qfq | 26,584,920 | 91,438,978 | -0.87% |
| 2023-12-07 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | qfq | 27,110,500 | 94,208,692 | -1.99% |
| 2023-12-06 | 3.50 | 3.55 | 3.48 | 3.52 | 3.52 | qfq | 32,309,015 | 113,519,988 | 0.28% |
| 2023-12-05 | 3.57 | 3.61 | 3.51 | 3.51 | 3.51 | qfq | 41,960,720 | 148,913,818 | -1.96% |
| 2023-12-04 | 3.58 | 3.59 | 3.50 | 3.58 | 3.58 | qfq | 32,473,200 | 115,534,102 | 0.56% |
| 2023-12-01 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | qfq | 23,020,100 | 81,712,413 | 1.14% |
| 2023-11-30 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 25,582,800 | 89,642,824 | 0.00% |
| 2023-11-29 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 31,548,681 | 111,868,049 | -1.95% |
| 2023-11-28 | 3.58 | 3.62 | 3.51 | 3.59 | 3.59 | qfq | 41,046,745 | 146,610,401 | 0.28% |
| 2023-11-27 | 3.65 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 55,529,900 | 201,421,857 | -1.92% |
| 2023-11-24 | 3.66 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 57,680,934 | 212,189,420 | -0.54% |
| 2023-11-23 | 3.61 | 3.71 | 3.60 | 3.67 | 3.67 | qfq | 65,839,826 | 241,395,793 | 1.66% |
| 2023-11-22 | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 63,549,739 | 231,039,908 | 0.56% |
| 2023-11-21 | 3.61 | 3.65 | 3.55 | 3.59 | 3.59 | qfq | 43,602,300 | 156,854,741 | 0.00% |
| 2023-11-20 | 3.56 | 3.63 | 3.55 | 3.59 | 3.59 | qfq | 40,767,004 | 146,737,258 | 0.84% |
| 2023-11-17 | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | qfq | 42,735,215 | 150,755,659 | 1.14% |
| 2023-11-16 | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | qfq | 59,201,451 | 210,314,472 | -3.03% |
| 2023-11-15 | 3.64 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 35,056,461 | 126,923,951 | 0.00% |
| 2023-11-14 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 36,923,859 | 133,719,819 | 0.83% |
| 2023-11-13 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 35,775,941 | 128,889,035 | -0.55% |
| 2023-11-10 | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | qfq | 40,358,241 | 146,178,507 | 0.00% |
| 2023-11-09 | 3.73 | 3.76 | 3.59 | 3.62 | 3.62 | qfq | 59,687,876 | 218,221,635 | -2.95% |
| 2023-11-08 | 3.71 | 3.79 | 3.68 | 3.73 | 3.73 | qfq | 52,889,100 | 197,624,981 | 0.00% |
| 2023-11-07 | 3.80 | 3.85 | 3.72 | 3.73 | 3.73 | qfq | 64,702,850 | 243,913,014 | -1.32% |
| 2023-11-06 | 3.69 | 3.82 | 3.69 | 3.78 | 3.78 | qfq | 65,509,441 | 247,793,744 | 1.89% |
| 2023-11-03 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | qfq | 71,192,402 | 264,609,485 | -1.85% |
| 2023-11-02 | 3.73 | 3.83 | 3.68 | 3.78 | 3.78 | qfq | 94,419,545 | 353,291,171 | 0.00% |
| 2023-11-01 | 4.15 | 4.15 | 3.78 | 3.78 | 3.78 | qfq | 150,194,121 | 586,089,573 | -2.07% |
| 2023-10-31 | 3.80 | 3.96 | 3.75 | 3.86 | 3.86 | qfq | 85,080,249 | 328,962,394 | 1.05% |
| 2023-10-30 | 3.73 | 3.91 | 3.70 | 3.82 | 3.82 | qfq | 93,894,425 | 359,701,796 | 0.79% |
| 2023-10-27 | 3.60 | 3.82 | 3.56 | 3.79 | 3.79 | qfq | 119,466,532 | 444,127,542 | 3.27% |
| 2023-10-26 | 3.60 | 3.75 | 3.53 | 3.67 | 3.67 | qfq | 109,868,350 | 401,359,860 | 3.09% |
| 2023-10-25 | 3.53 | 3.64 | 3.51 | 3.56 | 3.56 | qfq | 77,434,925 | 275,951,067 | -0.28% |
| 2023-10-24 | 3.55 | 3.65 | 3.54 | 3.57 | 3.57 | qfq | 65,558,891 | 234,949,914 | -0.56% |
| 2023-10-23 | 3.64 | 3.67 | 3.53 | 3.59 | 3.59 | qfq | 60,858,428 | 218,454,894 | -2.97% |
| 2023-10-20 | 3.43 | 3.76 | 3.41 | 3.70 | 3.70 | qfq | 117,909,233 | 427,527,601 | 1.65% |
| 2023-10-19 | 3.93 | 3.96 | 3.64 | 3.64 | 3.64 | qfq | 100,815,342 | 372,225,941 | -9.90% |
| 2023-10-18 | 4.06 | 4.08 | 3.90 | 4.04 | 4.04 | qfq | 130,784,131 | 521,938,911 | -3.35% |
| 2023-10-17 | 3.89 | 4.37 | 3.82 | 4.18 | 4.18 | qfq | 193,088,473 | 795,928,199 | 3.21% |
| 2023-10-16 | 4.02 | 4.16 | 3.91 | 4.05 | 4.05 | qfq | 180,638,521 | 731,057,700 | 1.50% |
| 2023-10-13 | 3.76 | 4.19 | 3.76 | 3.99 | 3.99 | qfq | 201,998,247 | 812,492,870 | 4.18% |
| 2023-10-12 | 3.88 | 3.98 | 3.73 | 3.83 | 3.83 | qfq | 135,724,319 | 522,494,658 | 0.79% |
| 2023-10-11 | 3.73 | 3.97 | 3.73 | 3.80 | 3.80 | qfq | 149,263,809 | 575,564,261 | -0.52% |
| 2023-10-10 | 4.10 | 4.14 | 3.82 | 3.82 | 3.82 | qfq | 203,617,789 | 802,499,500 | -9.91% |
| 2023-10-09 | 4.09 | 4.46 | 3.92 | 4.24 | 4.24 | qfq | 235,570,343 | 985,223,958 | -0.70% |
| 2023-09-28 | 4.62 | 4.62 | 4.09 | 4.27 | 4.27 | qfq | 324,837,111 | 1,376,175,883 | -5.95% |
| 2023-09-27 | 4.09 | 4.54 | 4.08 | 4.54 | 4.54 | qfq | 310,148,299 | 1,380,074,186 | 9.93% |
| 2023-09-26 | 4.50 | 4.70 | 4.10 | 4.13 | 4.13 | qfq | 363,840,758 | 1,591,420,431 | -3.50% |
| 2023-09-25 | 4.06 | 4.28 | 4.06 | 4.28 | 4.28 | qfq | 129,055,388 | 543,685,066 | 10.03% |
| 2023-09-22 | 3.56 | 3.89 | 3.51 | 3.89 | 3.89 | qfq | 255,931,856 | 977,717,777 | 9.89% |
| 2023-09-21 | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | qfq | 146,322,369 | 521,542,800 | -5.09% |
| 2023-09-20 | 3.37 | 3.73 | 3.34 | 3.73 | 3.73 | qfq | 183,103,662 | 659,734,455 | 10.03% |
| 2023-09-19 | 3.37 | 3.62 | 3.35 | 3.39 | 3.39 | qfq | 75,632,861 | 260,549,837 | -0.59% |
| 2023-09-18 | 3.34 | 3.45 | 3.33 | 3.41 | 3.41 | qfq | 61,876,271 | 209,266,565 | 2.10% |
| 2023-09-15 | 3.28 | 3.47 | 3.25 | 3.34 | 3.34 | qfq | 76,084,468 | 255,715,083 | 0.30% |
| 2023-09-14 | 3.35 | 3.49 | 3.30 | 3.33 | 3.33 | qfq | 79,506,451 | 267,962,608 | -0.89% |
| 2023-09-13 | 3.52 | 3.52 | 3.30 | 3.36 | 3.36 | qfq | 106,386,887 | 357,885,661 | -3.72% |
| 2023-09-12 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | qfq | 52,677,883 | 178,541,050 | 10.09% |
| 2023-09-11 | 3.05 | 3.18 | 3.04 | 3.17 | 3.17 | qfq | 24,004,787 | 75,518,316 | 3.59% |
| 2023-09-08 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 12,056,700 | 36,932,730 | -0.33% |
| 2023-09-07 | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | qfq | 16,248,784 | 50,114,922 | -1.60% |
| 2023-09-06 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | qfq | 13,133,274 | 41,042,232 | -1.27% |
| 2023-09-05 | 3.17 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 15,082,700 | 47,721,998 | -0.94% |
| 2023-09-04 | 3.14 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 20,790,206 | 65,982,819 | 1.27% |
| 2023-09-01 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 20,387,090 | 63,877,757 | 0.32% |
| 2023-08-31 | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | qfq | 29,866,009 | 93,091,213 | 1.62% |
| 2023-08-30 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | qfq | 16,178,074 | 50,112,708 | -0.64% |
| 2023-08-29 | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | qfq | 18,354,955 | 56,549,487 | 2.30% |
| 2023-08-28 | 3.14 | 3.15 | 3.04 | 3.04 | 3.04 | qfq | 25,188,666 | 77,827,687 | 1.00% |
| 2023-08-25 | 2.99 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 18,023,300 | 54,565,491 | -0.33% |
| 2023-08-24 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | qfq | 15,838,441 | 47,700,213 | 0.33% |
| 2023-08-23 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | qfq | 20,212,948 | 61,373,380 | -2.27% |
| 2023-08-22 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 29,192,200 | 89,182,509 | 0.33% |
| 2023-08-21 | 3.10 | 3.13 | 3.06 | 3.07 | 3.07 | qfq | 36,712,102 | 113,595,313 | -1.92% |
| 2023-08-18 | 3.33 | 3.35 | 3.12 | 3.13 | 3.13 | qfq | 72,062,604 | 230,026,362 | -6.29% |
| 2023-08-17 | 3.43 | 3.48 | 3.30 | 3.34 | 3.34 | qfq | 79,641,935 | 267,601,569 | -2.34% |
| 2023-08-16 | 3.40 | 3.55 | 3.40 | 3.42 | 3.42 | qfq | 77,339,427 | 268,323,781 | -1.44% |
| 2023-08-15 | 3.40 | 3.59 | 3.28 | 3.47 | 3.47 | qfq | 92,419,573 | 317,525,368 | 2.06% |
| 2023-08-14 | 3.44 | 3.52 | 3.34 | 3.40 | 3.40 | qfq | 93,096,954 | 316,925,208 | -3.95% |
| 2023-08-11 | 3.41 | 3.77 | 3.36 | 3.54 | 3.54 | qfq | 140,995,314 | 506,605,224 | -1.12% |
| 2023-08-10 | 3.51 | 3.74 | 3.46 | 3.58 | 3.58 | qfq | 165,152,376 | 595,191,543 | 5.29% |
| 2023-08-09 | 3.17 | 3.40 | 3.09 | 3.40 | 3.40 | qfq | 44,348,295 | 147,093,547 | 10.03% |
| 2023-08-08 | 3.06 | 3.11 | 3.03 | 3.09 | 3.09 | qfq | 11,052,563 | 34,030,418 | 0.98% |
| 2023-08-07 | 3.10 | 3.11 | 3.04 | 3.06 | 3.06 | qfq | 8,993,314 | 27,495,753 | -1.29% |
| 2023-08-04 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | qfq | 13,480,505 | 42,022,871 | -1.59% |
| 2023-08-03 | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 15,176,752 | 47,624,478 | 1.94% |
| 2023-08-02 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 8,407,415 | 25,992,726 | -0.64% |
| 2023-08-01 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | qfq | 9,757,659 | 30,247,834 | 0.65% |
| 2023-07-31 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | qfq | 9,547,454 | 29,518,351 | 0.65% |
| 2023-07-28 | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | qfq | 8,243,501 | 25,251,507 | 0.99% |
| 2023-07-27 | 3.04 | 3.06 | 3.03 | 3.04 | 3.04 | qfq | 5,842,898 | 17,764,163 | -0.33% |
| 2023-07-26 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | qfq | 8,195,299 | 24,869,566 | 0.66% |
| 2023-07-25 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | qfq | 8,673,588 | 26,168,019 | 0.66% |
| 2023-07-24 | 3.00 | 3.02 | 2.96 | 3.01 | 3.01 | qfq | 6,734,800 | 20,215,303 | 1.01% |
| 2023-07-21 | 2.92 | 2.99 | 2.90 | 2.98 | 2.98 | qfq | 9,296,725 | 27,572,842 | 2.05% |
| 2023-07-20 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | qfq | 5,914,000 | 17,380,253 | 0.00% |
| 2023-07-19 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 3,774,000 | 11,039,849 | 0.00% |
| 2023-07-18 | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | qfq | 3,357,589 | 9,765,025 | 0.00% |