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
新乡化纤000949.SZ
最近收盘价5.392026-07-17
最近交易日2026-07-17
成交量（股）49,823,996
成交额（元）273,351,979
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.55 | 5.63 | 5.38 | 5.39 | 5.39 | qfq | 49,823,996 | 273,351,979 | -2.53% |
| 2026-07-16 | 5.61 | 5.95 | 5.49 | 5.53 | 5.53 | qfq | 63,678,342 | 361,242,794 | -1.43% |
| 2026-07-15 | 5.42 | 5.73 | 5.31 | 5.61 | 5.61 | qfq | 53,834,322 | 299,695,109 | 3.31% |
| 2026-07-14 | 5.09 | 5.46 | 5.07 | 5.43 | 5.43 | qfq | 64,577,301 | 344,209,335 | 6.47% |
| 2026-07-13 | 5.45 | 5.50 | 5.08 | 5.10 | 5.10 | qfq | 65,407,623 | 341,665,378 | -7.44% |
| 2026-07-10 | 5.60 | 5.72 | 5.35 | 5.51 | 5.51 | qfq | 62,318,520 | 343,135,227 | -3.33% |
| 2026-07-09 | 5.56 | 5.80 | 5.40 | 5.70 | 5.70 | qfq | 81,055,978 | 453,637,092 | 1.60% |
| 2026-07-08 | 5.55 | 5.64 | 5.38 | 5.61 | 5.61 | qfq | 63,160,516 | 347,968,247 | 0.90% |
| 2026-07-07 | 6.16 | 6.18 | 5.56 | 5.56 | 5.56 | qfq | 81,506,967 | 464,105,975 | -10.03% |
| 2026-07-06 | 6.37 | 6.57 | 6.15 | 6.18 | 6.18 | qfq | 71,935,543 | 453,037,971 | -2.68% |
| 2026-07-03 | 7.00 | 7.04 | 6.28 | 6.35 | 6.35 | qfq | 66,812,923 | 440,223,335 | -6.20% |
| 2026-07-02 | 6.41 | 6.85 | 6.41 | 6.77 | 6.77 | qfq | 46,128,724 | 310,583,946 | 3.36% |
| 2026-07-01 | 6.34 | 6.70 | 6.14 | 6.55 | 6.55 | qfq | 56,865,393 | 369,457,098 | 3.31% |
| 2026-06-30 | 6.58 | 6.74 | 6.25 | 6.34 | 6.34 | qfq | 51,192,880 | 330,849,948 | -4.23% |
| 2026-06-29 | 6.75 | 6.81 | 6.41 | 6.62 | 6.62 | qfq | 40,711,730 | 268,295,948 | -1.49% |
| 2026-06-26 | 7.07 | 7.09 | 6.70 | 6.72 | 6.72 | qfq | 47,768,000 | 327,673,043 | -4.95% |
| 2026-06-25 | 7.17 | 7.36 | 7.00 | 7.07 | 7.07 | qfq | 50,730,138 | 364,013,081 | -2.35% |
| 2026-06-24 | 6.80 | 7.29 | 6.71 | 7.24 | 7.24 | qfq | 90,841,735 | 648,532,400 | 8.22% |
| 2026-06-23 | 6.60 | 6.99 | 6.57 | 6.69 | 6.69 | qfq | 49,866,261 | 339,741,402 | 0.60% |
| 2026-06-22 | 6.47 | 6.68 | 6.35 | 6.65 | 6.65 | qfq | 63,270,951 | 411,735,241 | 2.47% |
| 2026-06-18 | 6.81 | 6.89 | 6.45 | 6.49 | 6.49 | qfq | 46,603,081 | 306,555,893 | -5.26% |
| 2026-06-17 | 6.97 | 7.06 | 6.79 | 6.85 | 6.85 | qfq | 38,821,200 | 267,022,425 | -2.00% |
| 2026-06-16 | 6.78 | 7.33 | 6.64 | 6.99 | 6.99 | qfq | 77,152,435 | 544,556,011 | 1.90% |
| 2026-06-15 | 6.68 | 7.09 | 6.65 | 6.86 | 6.86 | qfq | 68,264,014 | 472,389,420 | 3.78% |
| 2026-06-12 | 6.50 | 6.65 | 6.36 | 6.61 | 6.61 | qfq | 52,451,390 | 343,055,014 | 3.77% |
| 2026-06-11 | 6.58 | 6.66 | 6.29 | 6.37 | 6.37 | qfq | 35,188,704 | 224,666,076 | -3.19% |
| 2026-06-10 | 6.40 | 6.64 | 6.35 | 6.58 | 6.58 | qfq | 33,136,667 | 215,450,565 | 0.92% |
| 2026-06-09 | 6.65 | 6.66 | 6.24 | 6.52 | 6.52 | qfq | 42,255,686 | 271,795,348 | -0.76% |
| 2026-06-08 | 6.53 | 6.90 | 6.45 | 6.57 | 6.57 | qfq | 47,350,421 | 317,575,370 | -2.23% |
| 2026-06-05 | 6.59 | 7.05 | 6.57 | 6.72 | 6.72 | qfq | 67,003,978 | 454,767,065 | 2.13% |
| 2026-06-04 | 6.57 | 6.66 | 6.46 | 6.58 | 6.58 | qfq | 31,967,018 | 209,775,666 | -0.75% |
| 2026-06-03 | 6.70 | 6.73 | 6.50 | 6.63 | 6.63 | qfq | 56,172,660 | 371,221,446 | -1.34% |
| 2026-06-02 | 6.70 | 6.82 | 6.41 | 6.72 | 6.70 | qfq | 40,795,914 | 271,161,967 | 0.00% |
| 2026-06-01 | 6.77 | 7.00 | 6.70 | 6.72 | 6.70 | qfq | 44,942,133 | 306,499,254 | -1.47% |
| 2026-05-29 | 7.15 | 7.17 | 6.77 | 6.82 | 6.80 | qfq | 46,204,569 | 319,445,240 | -4.62% |
| 2026-05-28 | 7.09 | 7.25 | 6.97 | 7.15 | 7.13 | qfq | 29,499,270 | 209,795,177 | 0.85% |
| 2026-05-27 | 7.43 | 7.51 | 7.01 | 7.09 | 7.07 | qfq | 48,900,367 | 352,620,579 | -4.96% |
| 2026-05-26 | 7.11 | 7.58 | 6.80 | 7.46 | 7.44 | qfq | 70,625,600 | 508,709,941 | 4.48% |
| 2026-05-25 | 7.26 | 7.50 | 7.12 | 7.14 | 7.12 | qfq | 44,563,268 | 324,265,934 | -2.19% |
| 2026-05-22 | 7.30 | 7.38 | 7.10 | 7.30 | 7.28 | qfq | 45,784,477 | 331,792,709 | 0.41% |
| 2026-05-21 | 7.54 | 7.80 | 7.21 | 7.27 | 7.25 | qfq | 52,093,173 | 392,589,903 | -4.22% |
| 2026-05-20 | 7.50 | 7.75 | 7.44 | 7.59 | 7.57 | qfq | 42,680,864 | 324,674,353 | 0.40% |
| 2026-05-19 | 7.79 | 7.83 | 7.41 | 7.56 | 7.54 | qfq | 68,146,950 | 513,014,814 | -3.45% |
| 2026-05-18 | 8.27 | 8.28 | 7.67 | 7.83 | 7.81 | qfq | 72,330,821 | 568,466,644 | -5.43% |
| 2026-05-15 | 8.27 | 8.40 | 8.00 | 8.28 | 8.26 | qfq | 70,763,488 | 580,587,130 | 0.00% |
| 2026-05-14 | 8.19 | 8.91 | 8.17 | 8.28 | 8.26 | qfq | 102,697,331 | 880,252,338 | 0.85% |
| 2026-05-13 | 8.10 | 8.35 | 8.04 | 8.21 | 8.19 | qfq | 66,208,352 | 541,697,331 | 0.86% |
| 2026-05-12 | 7.60 | 8.21 | 7.48 | 8.14 | 8.12 | qfq | 81,453,511 | 635,451,028 | 7.67% |
| 2026-05-11 | 7.70 | 7.80 | 7.53 | 7.56 | 7.54 | qfq | 52,516,230 | 401,177,632 | -1.43% |
| 2026-05-08 | 7.86 | 7.92 | 7.51 | 7.67 | 7.65 | qfq | 59,483,318 | 456,574,277 | -3.28% |
| 2026-05-07 | 8.29 | 8.29 | 7.78 | 7.93 | 7.91 | qfq | 85,337,718 | 676,798,893 | -4.34% |
| 2026-05-06 | 8.15 | 8.37 | 8.05 | 8.29 | 8.27 | qfq | 63,699,147 | 525,694,835 | 2.60% |
| 2026-04-30 | 7.92 | 8.25 | 7.85 | 8.08 | 8.06 | qfq | 72,666,289 | 585,415,583 | 3.06% |
| 2026-04-29 | 7.70 | 7.90 | 7.46 | 7.84 | 7.82 | qfq | 55,647,822 | 430,334,245 | 0.64% |
| 2026-04-28 | 7.81 | 7.87 | 7.64 | 7.79 | 7.77 | qfq | 34,453,885 | 267,626,914 | -0.13% |
| 2026-04-27 | 7.81 | 7.95 | 7.58 | 7.80 | 7.78 | qfq | 43,104,418 | 335,106,665 | -1.02% |
| 2026-04-24 | 8.02 | 8.25 | 7.81 | 7.88 | 7.86 | qfq | 63,915,701 | 511,494,171 | -3.08% |
| 2026-04-23 | 8.10 | 8.23 | 7.77 | 8.13 | 8.11 | qfq | 74,340,830 | 597,084,054 | 0.12% |
| 2026-04-22 | 8.06 | 8.21 | 7.94 | 8.12 | 8.10 | qfq | 71,147,381 | 575,852,125 | 1.37% |
| 2026-04-21 | 8.00 | 8.15 | 7.82 | 8.01 | 7.99 | qfq | 101,544,818 | 812,921,579 | -0.37% |
| 2026-04-20 | 7.27 | 8.04 | 7.13 | 8.04 | 8.02 | qfq | 127,900,866 | 995,968,875 | 9.99% |
| 2026-04-17 | 7.35 | 7.55 | 7.28 | 7.31 | 7.29 | qfq | 40,352,180 | 297,469,291 | -1.62% |
| 2026-04-16 | 7.40 | 7.49 | 7.26 | 7.43 | 7.41 | qfq | 45,771,013 | 338,051,346 | 0.41% |
| 2026-04-15 | 7.39 | 7.54 | 7.17 | 7.40 | 7.38 | qfq | 57,760,055 | 424,869,463 | 0.41% |
| 2026-04-14 | 7.78 | 7.80 | 7.27 | 7.37 | 7.35 | qfq | 84,346,265 | 627,653,537 | -4.78% |
| 2026-04-13 | 7.69 | 7.83 | 7.57 | 7.74 | 7.72 | qfq | 60,414,018 | 465,160,643 | -0.39% |
| 2026-04-10 | 7.61 | 7.87 | 7.60 | 7.77 | 7.75 | qfq | 83,810,699 | 651,171,997 | 2.51% |
| 2026-04-09 | 7.31 | 7.68 | 7.25 | 7.58 | 7.56 | qfq | 94,243,442 | 712,625,424 | 3.13% |
| 2026-04-08 | 6.80 | 7.42 | 6.73 | 7.35 | 7.33 | qfq | 100,136,659 | 720,145,274 | 8.73% |
| 2026-04-07 | 6.31 | 6.78 | 6.29 | 6.76 | 6.74 | qfq | 74,528,221 | 495,976,712 | 6.46% |
| 2026-04-03 | 6.35 | 6.40 | 6.11 | 6.35 | 6.33 | qfq | 51,936,441 | 324,957,154 | -0.47% |
| 2026-04-02 | 6.70 | 6.70 | 6.31 | 6.38 | 6.36 | qfq | 55,637,431 | 357,219,862 | -4.63% |
| 2026-04-01 | 6.66 | 6.83 | 6.63 | 6.69 | 6.67 | qfq | 55,988,828 | 376,724,415 | 2.14% |
| 2026-03-31 | 6.70 | 6.84 | 6.46 | 6.55 | 6.53 | qfq | 54,559,115 | 362,769,835 | -2.24% |
| 2026-03-30 | 6.62 | 6.76 | 6.55 | 6.70 | 6.68 | qfq | 38,907,541 | 260,046,901 | 0.15% |
| 2026-03-27 | 6.55 | 6.83 | 6.51 | 6.69 | 6.67 | qfq | 32,979,250 | 221,076,053 | 0.75% |
| 2026-03-26 | 6.86 | 7.02 | 6.59 | 6.64 | 6.62 | qfq | 50,036,489 | 338,908,239 | -3.49% |
| 2026-03-25 | 6.83 | 7.01 | 6.78 | 6.88 | 6.86 | qfq | 47,600,739 | 329,119,531 | 1.62% |
| 2026-03-24 | 6.63 | 6.78 | 6.47 | 6.77 | 6.75 | qfq | 58,053,502 | 386,398,230 | 4.31% |
| 2026-03-23 | 6.70 | 6.84 | 6.40 | 6.49 | 6.47 | qfq | 88,362,664 | 583,715,817 | -6.75% |
| 2026-03-20 | 6.97 | 7.20 | 6.95 | 6.96 | 6.94 | qfq | 79,607,438 | 562,856,715 | 0.87% |
| 2026-03-19 | 7.14 | 7.18 | 6.81 | 6.90 | 6.88 | qfq | 73,089,256 | 505,613,892 | -3.77% |
| 2026-03-18 | 7.22 | 7.27 | 6.78 | 7.17 | 7.15 | qfq | 97,025,473 | 680,723,280 | -1.51% |
| 2026-03-17 | 7.41 | 7.76 | 7.26 | 7.28 | 7.26 | qfq | 87,163,569 | 654,016,302 | -3.19% |
| 2026-03-16 | 7.36 | 7.75 | 7.17 | 7.52 | 7.50 | qfq | 109,109,036 | 812,590,491 | 0.13% |
| 2026-03-13 | 7.41 | 7.78 | 7.15 | 7.51 | 7.49 | qfq | 135,679,615 | 1,005,108,684 | 0.54% |
| 2026-03-12 | 7.74 | 7.91 | 7.37 | 7.47 | 7.45 | qfq | 128,906,826 | 980,922,434 | -2.86% |
| 2026-03-11 | 7.60 | 7.76 | 7.33 | 7.69 | 7.67 | qfq | 166,455,898 | 1,256,902,176 | 1.32% |
| 2026-03-10 | 6.90 | 7.59 | 6.82 | 7.59 | 7.57 | qfq | 106,510,109 | 791,271,548 | 10.00% |
| 2026-03-09 | 7.33 | 7.49 | 6.73 | 6.90 | 6.88 | qfq | 123,234,618 | 856,805,403 | -7.01% |
| 2026-03-06 | 7.13 | 7.60 | 7.06 | 7.42 | 7.40 | qfq | 85,229,106 | 628,633,065 | 4.36% |
| 2026-03-05 | 7.40 | 7.45 | 7.02 | 7.11 | 7.09 | qfq | 63,718,690 | 454,163,383 | -1.93% |
| 2026-03-04 | 6.69 | 7.45 | 6.67 | 7.25 | 7.23 | qfq | 102,379,318 | 731,915,976 | 5.69% |
| 2026-03-03 | 7.36 | 7.50 | 6.80 | 6.86 | 6.84 | qfq | 75,933,463 | 537,280,368 | -6.67% |
| 2026-03-02 | 7.09 | 7.47 | 6.96 | 7.35 | 7.33 | qfq | 74,353,658 | 537,049,161 | 1.24% |
| 2026-02-27 | 7.26 | 7.47 | 7.15 | 7.26 | 7.24 | qfq | 47,718,145 | 346,679,246 | 0.14% |
| 2026-02-26 | 7.31 | 7.58 | 7.18 | 7.25 | 7.23 | qfq | 59,836,371 | 439,399,409 | -1.36% |
| 2026-02-25 | 7.29 | 7.49 | 7.15 | 7.35 | 7.33 | qfq | 67,374,171 | 494,384,932 | 1.66% |
| 2026-02-24 | 6.90 | 7.40 | 6.83 | 7.23 | 7.21 | qfq | 70,553,410 | 503,213,937 | 6.17% |
| 2026-02-13 | 7.06 | 7.10 | 6.80 | 6.81 | 6.79 | qfq | 58,869,050 | 406,970,899 | -4.89% |
| 2026-02-12 | 7.18 | 7.27 | 7.04 | 7.16 | 7.14 | qfq | 45,974,855 | 328,743,245 | -0.14% |
| 2026-02-11 | 6.97 | 7.39 | 6.81 | 7.17 | 7.15 | qfq | 87,728,560 | 631,148,374 | 2.58% |
| 2026-02-10 | 7.28 | 7.30 | 6.86 | 6.99 | 6.97 | qfq | 75,763,549 | 529,197,767 | -3.19% |
| 2026-02-09 | 6.93 | 7.30 | 6.79 | 7.22 | 7.20 | qfq | 96,440,860 | 686,038,393 | 6.49% |
| 2026-02-06 | 6.39 | 7.01 | 6.29 | 6.78 | 6.76 | qfq | 95,081,175 | 639,597,723 | 5.12% |
| 2026-02-05 | 6.76 | 6.83 | 6.44 | 6.45 | 6.43 | qfq | 63,210,998 | 416,064,234 | -5.01% |
| 2026-02-04 | 6.68 | 6.97 | 6.64 | 6.79 | 6.77 | qfq | 55,865,371 | 380,233,852 | 0.15% |
| 2026-02-03 | 6.62 | 6.85 | 6.52 | 6.78 | 6.76 | qfq | 88,763,872 | 598,101,420 | 3.67% |
| 2026-02-02 | 7.14 | 7.14 | 6.54 | 6.54 | 6.52 | qfq | 131,798,955 | 884,228,752 | -10.04% |
| 2026-01-30 | 7.49 | 7.59 | 7.01 | 7.27 | 7.25 | qfq | 98,532,901 | 715,957,485 | -3.84% |
| 2026-01-29 | 7.52 | 7.93 | 7.35 | 7.56 | 7.54 | qfq | 118,786,355 | 903,285,180 | 0.80% |
| 2026-01-28 | 7.12 | 7.65 | 7.05 | 7.50 | 7.48 | qfq | 113,254,570 | 842,403,141 | 5.49% |
| 2026-01-27 | 7.00 | 7.29 | 6.92 | 7.11 | 7.09 | qfq | 95,501,377 | 679,287,901 | 0.85% |
| 2026-01-26 | 7.21 | 7.28 | 6.95 | 7.05 | 7.03 | qfq | 86,127,200 | 611,094,854 | -2.76% |
| 2026-01-23 | 7.54 | 7.68 | 7.17 | 7.25 | 7.23 | qfq | 131,612,502 | 960,771,272 | -3.33% |
| 2026-01-22 | 7.65 | 7.72 | 7.37 | 7.50 | 7.48 | qfq | 117,528,586 | 883,773,314 | -1.45% |
| 2026-01-21 | 7.80 | 7.88 | 7.14 | 7.61 | 7.59 | qfq | 160,295,431 | 1,196,023,702 | 2.01% |
| 2026-01-20 | 6.78 | 7.46 | 6.75 | 7.46 | 7.44 | qfq | 148,848,886 | 1,066,660,978 | 10.03% |
| 2026-01-19 | 6.16 | 6.78 | 6.13 | 6.78 | 6.76 | qfq | 73,536,538 | 483,029,051 | 10.06% |
| 2026-01-16 | 6.19 | 6.21 | 5.93 | 6.16 | 6.14 | qfq | 49,100,301 | 299,044,147 | 0.33% |
| 2026-01-15 | 6.14 | 6.35 | 6.10 | 6.14 | 6.12 | qfq | 49,311,125 | 305,984,336 | -0.32% |
| 2026-01-14 | 5.98 | 6.39 | 5.98 | 6.16 | 6.14 | qfq | 72,346,228 | 447,538,874 | 2.67% |
| 2026-01-13 | 6.11 | 6.33 | 6.00 | 6.00 | 5.98 | qfq | 61,306,754 | 376,668,046 | -2.60% |
| 2026-01-12 | 6.06 | 6.23 | 5.92 | 6.16 | 6.14 | qfq | 68,399,394 | 415,944,499 | 1.65% |
| 2026-01-09 | 6.11 | 6.18 | 5.97 | 6.06 | 6.04 | qfq | 65,893,497 | 398,671,630 | -0.49% |
| 2026-01-08 | 6.01 | 6.24 | 5.81 | 6.09 | 6.07 | qfq | 98,421,892 | 592,288,287 | 1.16% |
| 2026-01-07 | 5.96 | 6.27 | 5.90 | 6.02 | 6.00 | qfq | 125,487,057 | 757,326,713 | 0.67% |
| 2026-01-06 | 5.50 | 5.98 | 5.46 | 5.98 | 5.96 | qfq | 86,965,459 | 502,015,008 | 9.93% |
| 2026-01-05 | 5.50 | 5.59 | 5.30 | 5.44 | 5.42 | qfq | 59,149,889 | 319,989,948 | -1.09% |
| 2025-12-31 | 5.55 | 5.57 | 5.39 | 5.50 | 5.48 | qfq | 46,871,261 | 257,137,113 | -1.26% |
| 2025-12-30 | 5.53 | 5.71 | 5.44 | 5.57 | 5.55 | qfq | 56,224,636 | 314,466,354 | 0.18% |
| 2025-12-29 | 5.58 | 5.65 | 5.53 | 5.56 | 5.54 | qfq | 60,780,100 | 339,117,783 | -0.71% |
| 2025-12-26 | 5.41 | 5.61 | 5.33 | 5.60 | 5.58 | qfq | 70,510,324 | 386,308,420 | 3.51% |
| 2025-12-25 | 5.30 | 5.46 | 5.22 | 5.41 | 5.39 | qfq | 78,681,096 | 422,791,714 | 2.08% |
| 2025-12-24 | 5.10 | 5.46 | 5.04 | 5.30 | 5.28 | qfq | 94,590,396 | 494,561,519 | 4.13% |
| 2025-12-23 | 5.44 | 5.45 | 5.06 | 5.09 | 5.07 | qfq | 121,080,034 | 627,861,115 | -6.43% |
| 2025-12-22 | 5.40 | 5.52 | 5.34 | 5.44 | 5.42 | qfq | 99,776,544 | 541,323,946 | 0.18% |
| 2025-12-19 | 5.17 | 5.45 | 5.17 | 5.43 | 5.41 | qfq | 131,276,082 | 701,648,816 | 5.03% |
| 2025-12-18 | 4.93 | 5.43 | 4.93 | 5.17 | 5.15 | qfq | 150,987,255 | 794,849,691 | 4.66% |
| 2025-12-17 | 4.97 | 5.01 | 4.85 | 4.94 | 4.93 | qfq | 60,336,261 | 297,188,619 | -1.59% |
| 2025-12-16 | 4.98 | 5.23 | 4.85 | 5.02 | 5.01 | qfq | 133,435,347 | 669,940,459 | 2.24% |
| 2025-12-15 | 4.60 | 5.04 | 4.60 | 4.91 | 4.90 | qfq | 112,686,363 | 552,128,380 | 7.21% |
| 2025-12-12 | 4.59 | 4.67 | 4.53 | 4.58 | 4.57 | qfq | 25,467,282 | 116,809,493 | -0.43% |
| 2025-12-11 | 4.58 | 4.72 | 4.56 | 4.60 | 4.59 | qfq | 33,952,004 | 157,393,090 | 0.44% |
| 2025-12-10 | 4.58 | 4.60 | 4.52 | 4.58 | 4.57 | qfq | 18,472,900 | 84,249,220 | 0.22% |
| 2025-12-09 | 4.66 | 4.70 | 4.55 | 4.57 | 4.56 | qfq | 27,866,390 | 128,479,476 | -2.77% |
| 2025-12-08 | 4.74 | 4.75 | 4.60 | 4.70 | 4.69 | qfq | 33,811,373 | 157,295,498 | -0.42% |
| 2025-12-05 | 4.63 | 4.72 | 4.61 | 4.72 | 4.71 | qfq | 25,730,568 | 120,343,201 | 1.72% |
| 2025-12-04 | 4.72 | 4.72 | 4.60 | 4.64 | 4.63 | qfq | 29,824,721 | 138,637,166 | -2.11% |
| 2025-12-03 | 4.67 | 4.77 | 4.61 | 4.74 | 4.73 | qfq | 38,478,648 | 180,528,129 | 1.28% |
| 2025-12-02 | 4.69 | 4.70 | 4.61 | 4.68 | 4.67 | qfq | 29,361,900 | 136,890,810 | 0.00% |
| 2025-12-01 | 4.75 | 4.76 | 4.61 | 4.68 | 4.67 | qfq | 48,575,156 | 227,732,842 | -1.47% |
| 2025-11-28 | 4.57 | 4.78 | 4.56 | 4.75 | 4.74 | qfq | 60,777,050 | 285,538,223 | 3.71% |
| 2025-11-27 | 4.45 | 4.63 | 4.42 | 4.58 | 4.57 | qfq | 53,636,560 | 243,996,157 | 2.92% |
| 2025-11-26 | 4.50 | 4.54 | 4.42 | 4.45 | 4.44 | qfq | 55,174,921 | 246,829,491 | -1.55% |
| 2025-11-25 | 4.43 | 4.54 | 4.42 | 4.52 | 4.51 | qfq | 56,799,622 | 254,743,234 | 2.03% |
| 2025-11-24 | 4.54 | 4.58 | 4.41 | 4.43 | 4.42 | qfq | 48,801,010 | 218,586,487 | -0.89% |
| 2025-11-21 | 4.85 | 4.86 | 4.43 | 4.47 | 4.46 | qfq | 86,403,108 | 394,483,985 | -8.59% |
| 2025-11-20 | 5.13 | 5.15 | 4.87 | 4.89 | 4.88 | qfq | 59,553,037 | 296,908,396 | -4.49% |
| 2025-11-19 | 5.31 | 5.38 | 5.02 | 5.12 | 5.10 | qfq | 84,045,741 | 431,388,585 | -3.94% |
| 2025-11-18 | 5.55 | 5.63 | 5.27 | 5.33 | 5.31 | qfq | 89,115,771 | 477,963,134 | -2.20% |
| 2025-11-17 | 5.60 | 5.84 | 5.36 | 5.45 | 5.43 | qfq | 126,749,075 | 704,416,447 | -1.09% |
| 2025-11-14 | 5.44 | 5.62 | 5.33 | 5.51 | 5.49 | qfq | 114,855,981 | 630,954,343 | 1.10% |
| 2025-11-13 | 5.36 | 5.46 | 5.33 | 5.45 | 5.43 | qfq | 77,166,113 | 417,763,166 | 1.68% |
| 2025-11-12 | 5.35 | 5.46 | 5.21 | 5.36 | 5.34 | qfq | 86,137,531 | 458,779,471 | 0.19% |
| 2025-11-11 | 5.39 | 5.55 | 5.28 | 5.35 | 5.33 | qfq | 141,231,159 | 759,525,274 | -0.74% |
| 2025-11-10 | 4.96 | 5.39 | 4.96 | 5.39 | 5.37 | qfq | 113,807,282 | 600,745,148 | 10.00% |
| 2025-11-07 | 4.73 | 4.98 | 4.72 | 4.90 | 4.89 | qfq | 71,940,974 | 352,670,415 | 2.94% |
| 2025-11-06 | 4.73 | 4.82 | 4.73 | 4.76 | 4.75 | qfq | 51,039,850 | 243,208,914 | 0.85% |
| 2025-11-05 | 4.67 | 4.77 | 4.62 | 4.72 | 4.71 | qfq | 63,579,216 | 300,012,744 | 0.85% |
| 2025-11-04 | 4.49 | 4.89 | 4.46 | 4.68 | 4.67 | qfq | 143,222,992 | 676,382,800 | 4.23% |
| 2025-11-03 | 4.39 | 4.52 | 4.38 | 4.49 | 4.48 | qfq | 46,704,750 | 208,299,428 | 2.75% |
| 2025-10-31 | 4.35 | 4.45 | 4.33 | 4.37 | 4.36 | qfq | 64,633,781 | 284,717,505 | 3.31% |
| 2025-10-30 | 4.27 | 4.41 | 4.21 | 4.23 | 4.22 | qfq | 48,029,255 | 206,489,124 | -0.94% |
| 2025-10-29 | 4.18 | 4.27 | 4.17 | 4.27 | 4.26 | qfq | 22,746,519 | 95,894,976 | 1.43% |
| 2025-10-28 | 4.28 | 4.29 | 4.19 | 4.21 | 4.20 | qfq | 20,686,601 | 87,459,128 | -1.64% |
| 2025-10-27 | 4.36 | 4.36 | 4.27 | 4.28 | 4.27 | qfq | 29,623,553 | 127,698,449 | -1.38% |
| 2025-10-24 | 4.37 | 4.38 | 4.32 | 4.34 | 4.33 | qfq | 24,237,009 | 105,347,539 | -0.91% |
| 2025-10-23 | 4.34 | 4.39 | 4.31 | 4.38 | 4.37 | qfq | 24,957,980 | 108,392,246 | 0.69% |
| 2025-10-22 | 4.28 | 4.38 | 4.27 | 4.35 | 4.34 | qfq | 38,425,806 | 167,146,889 | 1.40% |
| 2025-10-21 | 4.26 | 4.31 | 4.24 | 4.29 | 4.28 | qfq | 39,208,671 | 167,941,952 | 0.47% |
| 2025-10-20 | 4.13 | 4.28 | 4.10 | 4.27 | 4.26 | qfq | 49,631,170 | 208,952,127 | 4.40% |
| 2025-10-17 | 4.21 | 4.25 | 4.08 | 4.09 | 4.08 | qfq | 41,457,339 | 171,939,660 | -2.85% |
| 2025-10-16 | 4.25 | 4.29 | 4.20 | 4.21 | 4.20 | qfq | 35,861,700 | 151,715,257 | -1.17% |
| 2025-10-15 | 4.26 | 4.28 | 4.21 | 4.26 | 4.25 | qfq | 33,092,561 | 140,338,880 | 0.95% |
| 2025-10-14 | 4.38 | 4.41 | 4.20 | 4.22 | 4.21 | qfq | 59,126,650 | 254,187,983 | -3.21% |
| 2025-10-13 | 4.31 | 4.40 | 4.27 | 4.36 | 4.35 | qfq | 75,666,895 | 326,880,552 | -3.75% |
| 2025-10-10 | 4.59 | 4.64 | 4.45 | 4.53 | 4.52 | qfq | 127,102,150 | 575,226,254 | -5.03% |
| 2025-10-09 | 4.36 | 4.79 | 4.26 | 4.77 | 4.76 | qfq | 185,726,109 | 861,059,380 | 9.66% |
| 2025-09-30 | 4.38 | 4.40 | 4.31 | 4.35 | 4.34 | qfq | 37,139,860 | 161,709,429 | 0.00% |
| 2025-09-29 | 4.37 | 4.42 | 4.25 | 4.35 | 4.34 | qfq | 62,824,364 | 272,495,217 | -2.03% |
| 2025-09-26 | 4.15 | 4.55 | 4.12 | 4.44 | 4.43 | qfq | 128,780,098 | 568,500,127 | 6.73% |
| 2025-09-25 | 4.14 | 4.19 | 4.08 | 4.16 | 4.15 | qfq | 32,082,267 | 133,179,527 | 0.24% |
| 2025-09-24 | 4.16 | 4.21 | 4.12 | 4.15 | 4.14 | qfq | 38,530,820 | 160,342,735 | -0.48% |
| 2025-09-23 | 4.24 | 4.24 | 4.04 | 4.17 | 4.16 | qfq | 69,715,733 | 286,893,544 | -3.47% |
| 2025-09-22 | 4.23 | 4.41 | 4.21 | 4.32 | 4.31 | qfq | 60,838,129 | 262,406,804 | 2.13% |
| 2025-09-19 | 4.26 | 4.33 | 4.21 | 4.23 | 4.22 | qfq | 33,274,820 | 141,730,499 | -0.24% |
| 2025-09-18 | 4.31 | 4.35 | 4.19 | 4.24 | 4.23 | qfq | 50,934,666 | 217,768,862 | -2.08% |
| 2025-09-17 | 4.36 | 4.39 | 4.31 | 4.33 | 4.32 | qfq | 34,992,310 | 151,671,755 | -1.37% |
| 2025-09-16 | 4.29 | 4.49 | 4.29 | 4.39 | 4.38 | qfq | 74,950,149 | 330,387,119 | 2.09% |
| 2025-09-15 | 4.28 | 4.30 | 4.18 | 4.30 | 4.29 | qfq | 51,777,024 | 219,408,360 | 0.47% |
| 2025-09-12 | 4.22 | 4.38 | 4.20 | 4.28 | 4.27 | qfq | 79,459,679 | 340,811,225 | 1.18% |
| 2025-09-11 | 4.15 | 4.25 | 4.09 | 4.23 | 4.22 | qfq | 80,064,725 | 335,802,449 | 2.17% |
| 2025-09-10 | 4.12 | 4.15 | 4.07 | 4.14 | 4.13 | qfq | 41,257,764 | 169,444,195 | 0.49% |
| 2025-09-09 | 4.05 | 4.29 | 4.02 | 4.12 | 4.11 | qfq | 84,579,313 | 351,144,495 | 1.48% |
| 2025-09-08 | 3.94 | 4.16 | 3.91 | 4.06 | 4.05 | qfq | 64,460,112 | 259,310,732 | 3.05% |
| 2025-09-05 | 3.90 | 3.94 | 3.88 | 3.94 | 3.93 | qfq | 21,203,748 | 82,867,503 | 1.03% |
| 2025-09-04 | 3.87 | 3.91 | 3.85 | 3.90 | 3.89 | qfq | 25,468,679 | 98,976,739 | 0.52% |
| 2025-09-03 | 3.93 | 3.96 | 3.88 | 3.88 | 3.87 | qfq | 29,588,480 | 115,456,482 | -1.52% |
| 2025-09-02 | 3.98 | 3.99 | 3.92 | 3.94 | 3.93 | qfq | 33,278,835 | 131,165,118 | -1.25% |
| 2025-09-01 | 3.97 | 3.99 | 3.92 | 3.99 | 3.98 | qfq | 24,750,782 | 98,150,088 | 0.50% |
| 2025-08-29 | 4.00 | 4.02 | 3.96 | 3.97 | 3.96 | qfq | 34,321,622 | 136,831,807 | -0.75% |
| 2025-08-28 | 4.02 | 4.07 | 3.91 | 4.00 | 3.99 | qfq | 55,450,420 | 221,227,703 | -0.74% |
| 2025-08-27 | 4.13 | 4.17 | 4.03 | 4.03 | 4.02 | qfq | 57,961,082 | 238,023,590 | -2.42% |
| 2025-08-26 | 4.07 | 4.18 | 4.04 | 4.13 | 4.12 | qfq | 54,276,919 | 224,150,885 | 1.23% |
| 2025-08-25 | 4.07 | 4.08 | 4.04 | 4.08 | 4.07 | qfq | 37,935,234 | 154,070,236 | 0.49% |
| 2025-08-22 | 4.09 | 4.09 | 4.04 | 4.06 | 4.05 | qfq | 32,116,748 | 130,379,384 | -0.25% |
| 2025-08-21 | 4.10 | 4.10 | 4.05 | 4.07 | 4.06 | qfq | 38,266,707 | 155,919,237 | -0.73% |
| 2025-08-20 | 4.01 | 4.12 | 4.01 | 4.10 | 4.09 | qfq | 59,238,129 | 242,000,701 | 1.74% |
| 2025-08-19 | 4.02 | 4.05 | 4.00 | 4.03 | 4.02 | qfq | 36,086,949 | 145,301,205 | 0.25% |
| 2025-08-18 | 4.00 | 4.06 | 3.98 | 4.02 | 4.01 | qfq | 33,773,438 | 135,771,407 | 0.50% |
| 2025-08-15 | 3.95 | 4.00 | 3.95 | 4.00 | 3.99 | qfq | 20,607,446 | 82,039,508 | 1.01% |
| 2025-08-14 | 4.01 | 4.06 | 3.95 | 3.96 | 3.95 | qfq | 37,295,035 | 149,391,209 | -1.25% |
| 2025-08-13 | 4.00 | 4.01 | 3.98 | 4.01 | 4.00 | qfq | 23,238,086 | 92,910,755 | 0.25% |
| 2025-08-12 | 4.03 | 4.04 | 3.99 | 4.00 | 3.99 | qfq | 25,824,300 | 103,535,794 | -0.99% |
| 2025-08-11 | 4.04 | 4.05 | 4.00 | 4.04 | 4.03 | qfq | 27,048,801 | 108,811,565 | 0.25% |
| 2025-08-08 | 4.02 | 4.05 | 4.00 | 4.03 | 4.02 | qfq | 30,428,792 | 122,360,994 | 0.00% |
| 2025-08-07 | 4.09 | 4.10 | 4.01 | 4.03 | 4.02 | qfq | 54,689,371 | 220,587,832 | -2.18% |
| 2025-08-06 | 3.92 | 4.12 | 3.91 | 4.12 | 4.11 | qfq | 108,224,705 | 438,815,043 | 5.37% |
| 2025-08-05 | 3.89 | 3.91 | 3.88 | 3.91 | 3.90 | qfq | 16,347,400 | 63,749,524 | 0.26% |
| 2025-08-04 | 3.88 | 3.90 | 3.85 | 3.90 | 3.89 | qfq | 14,912,747 | 57,848,199 | -0.26% |
| 2025-08-01 | 3.89 | 3.95 | 3.89 | 3.91 | 3.90 | qfq | 15,172,200 | 59,302,123 | 0.26% |
| 2025-07-31 | 3.97 | 3.98 | 3.89 | 3.90 | 3.89 | qfq | 33,408,093 | 131,087,277 | -2.26% |
| 2025-07-30 | 3.96 | 4.03 | 3.94 | 3.99 | 3.98 | qfq | 31,567,540 | 126,133,255 | 0.76% |
| 2025-07-29 | 3.99 | 4.00 | 3.92 | 3.96 | 3.95 | qfq | 28,406,335 | 112,100,832 | -0.75% |
| 2025-07-28 | 4.05 | 4.05 | 3.97 | 3.99 | 3.98 | qfq | 30,913,190 | 123,487,193 | -1.24% |
| 2025-07-25 | 4.02 | 4.06 | 4.00 | 4.04 | 4.03 | qfq | 40,207,769 | 162,260,115 | 0.50% |
| 2025-07-24 | 3.99 | 4.02 | 3.97 | 4.02 | 4.01 | qfq | 27,610,202 | 110,326,437 | 0.75% |
| 2025-07-23 | 4.03 | 4.10 | 3.99 | 3.99 | 3.98 | qfq | 34,987,006 | 140,568,369 | -0.99% |
| 2025-07-22 | 4.02 | 4.04 | 3.96 | 4.03 | 4.02 | qfq | 47,505,452 | 189,997,228 | 0.25% |
| 2025-07-21 | 3.96 | 4.08 | 3.95 | 4.02 | 4.01 | qfq | 60,085,401 | 240,821,556 | 0.50% |
| 2025-07-18 | 3.82 | 4.10 | 3.82 | 4.00 | 3.99 | qfq | 106,203,599 | 423,765,599 | 4.99% |
| 2025-07-17 | 3.80 | 3.82 | 3.79 | 3.81 | 3.80 | qfq | 14,696,800 | 55,919,728 | 0.26% |
| 2025-07-16 | 3.80 | 3.83 | 3.79 | 3.80 | 3.79 | qfq | 17,086,469 | 65,056,740 | -0.26% |
| 2025-07-15 | 3.87 | 3.88 | 3.77 | 3.81 | 3.80 | qfq | 39,655,301 | 151,448,400 | -2.81% |
| 2025-07-14 | 3.91 | 3.94 | 3.91 | 3.92 | 3.91 | qfq | 18,415,261 | 72,257,840 | 0.00% |
| 2025-07-11 | 3.93 | 3.99 | 3.90 | 3.92 | 3.91 | qfq | 25,101,900 | 98,576,363 | 0.00% |
| 2025-07-10 | 3.89 | 3.94 | 3.88 | 3.92 | 3.91 | qfq | 22,678,700 | 88,783,559 | 1.03% |
| 2025-07-09 | 3.90 | 3.92 | 3.86 | 3.88 | 3.87 | qfq | 21,510,000 | 83,605,514 | -0.51% |
| 2025-07-08 | 3.84 | 3.90 | 3.84 | 3.90 | 3.89 | qfq | 25,983,700 | 100,698,106 | 1.30% |
| 2025-07-07 | 3.81 | 3.85 | 3.80 | 3.85 | 3.84 | qfq | 12,630,990 | 48,450,583 | 0.52% |
| 2025-07-04 | 3.87 | 3.87 | 3.82 | 3.83 | 3.82 | qfq | 19,912,627 | 76,484,917 | -1.03% |
| 2025-07-03 | 3.89 | 3.89 | 3.85 | 3.87 | 3.86 | qfq | 15,497,100 | 60,013,156 | -0.51% |
| 2025-07-02 | 3.87 | 3.90 | 3.86 | 3.89 | 3.88 | qfq | 17,886,331 | 69,445,270 | 0.00% |
| 2025-07-01 | 3.86 | 3.89 | 3.84 | 3.89 | 3.88 | qfq | 23,117,703 | 89,358,586 | 0.52% |
| 2025-06-30 | 3.86 | 3.87 | 3.84 | 3.87 | 3.86 | qfq | 13,542,192 | 52,186,195 | 0.26% |
| 2025-06-27 | 3.86 | 3.89 | 3.85 | 3.86 | 3.85 | qfq | 15,549,725 | 60,119,793 | 0.00% |
| 2025-06-26 | 3.88 | 3.90 | 3.85 | 3.86 | 3.85 | qfq | 18,410,976 | 71,358,528 | -0.77% |
| 2025-06-25 | 3.87 | 3.89 | 3.84 | 3.89 | 3.88 | qfq | 21,946,373 | 84,867,036 | 0.52% |
| 2025-06-24 | 3.81 | 3.87 | 3.79 | 3.87 | 3.86 | qfq | 17,302,972 | 66,529,471 | 1.57% |
| 2025-06-23 | 3.77 | 3.81 | 3.74 | 3.81 | 3.80 | qfq | 15,172,795 | 57,393,454 | 0.79% |
| 2025-06-20 | 3.78 | 3.80 | 3.75 | 3.78 | 3.77 | qfq | 12,800,185 | 48,368,809 | 0.27% |
| 2025-06-19 | 3.85 | 3.86 | 3.76 | 3.77 | 3.76 | qfq | 21,576,277 | 81,938,654 | -2.08% |
| 2025-06-18 | 3.89 | 3.90 | 3.84 | 3.85 | 3.84 | qfq | 13,849,900 | 53,433,537 | -1.03% |
| 2025-06-17 | 3.88 | 3.91 | 3.87 | 3.89 | 3.88 | qfq | 14,713,362 | 57,215,343 | 0.26% |
| 2025-06-16 | 3.87 | 3.91 | 3.86 | 3.88 | 3.87 | qfq | 18,175,981 | 70,547,770 | -0.51% |
| 2025-06-13 | 3.93 | 3.95 | 3.86 | 3.90 | 3.89 | qfq | 30,948,681 | 120,711,527 | -1.27% |
| 2025-06-12 | 3.96 | 3.97 | 3.93 | 3.95 | 3.94 | qfq | 18,699,981 | 73,789,584 | -0.50% |
| 2025-06-11 | 3.97 | 3.99 | 3.96 | 3.97 | 3.96 | qfq | 17,206,595 | 68,321,796 | 0.00% |
| 2025-06-10 | 4.00 | 4.03 | 3.92 | 3.97 | 3.96 | qfq | 27,708,261 | 109,943,582 | -0.75% |
| 2025-06-09 | 3.97 | 4.00 | 3.96 | 4.00 | 3.99 | qfq | 18,609,207 | 74,232,238 | 0.50% |
| 2025-06-06 | 3.99 | 4.01 | 3.97 | 3.98 | 3.97 | qfq | 21,491,868 | 85,649,286 | -0.25% |
| 2025-06-05 | 3.98 | 4.03 | 3.95 | 3.99 | 3.98 | qfq | 34,159,927 | 136,219,842 | 0.00% |
| 2025-06-04 | 3.94 | 4.00 | 3.94 | 3.99 | 3.98 | qfq | 27,083,667 | 107,700,070 | 1.01% |
| 2025-06-03 | 3.93 | 3.95 | 3.91 | 3.95 | 3.94 | qfq | 22,111,605 | 87,070,365 | -0.25% |
| 2025-05-30 | 4.00 | 4.01 | 3.96 | 3.96 | 3.95 | qfq | 21,315,900 | 84,733,137 | -1.49% |
| 2025-05-29 | 3.99 | 4.03 | 3.96 | 4.02 | 4.01 | qfq | 23,818,834 | 95,386,559 | 0.25% |
| 2025-05-28 | 4.06 | 4.07 | 3.98 | 4.01 | 4.00 | qfq | 31,278,871 | 125,468,528 | -1.72% |
| 2025-05-27 | 3.99 | 4.10 | 3.98 | 4.08 | 4.07 | qfq | 39,111,980 | 158,372,356 | 2.00% |
| 2025-05-26 | 4.00 | 4.03 | 3.97 | 4.00 | 3.99 | qfq | 23,123,200 | 92,462,683 | 0.00% |
| 2025-05-23 | 4.02 | 4.08 | 3.99 | 4.00 | 3.99 | qfq | 30,854,300 | 124,576,281 | -0.50% |
| 2025-05-22 | 4.08 | 4.12 | 4.01 | 4.02 | 4.01 | qfq | 36,163,800 | 146,449,493 | -1.95% |
| 2025-05-21 | 4.18 | 4.21 | 4.09 | 4.10 | 4.09 | qfq | 42,501,400 | 175,747,937 | -1.91% |
| 2025-05-20 | 4.23 | 4.24 | 4.13 | 4.18 | 4.17 | qfq | 60,031,588 | 250,365,995 | -2.11% |
| 2025-05-19 | 4.12 | 4.36 | 4.04 | 4.27 | 4.26 | qfq | 92,143,495 | 386,767,235 | 3.39% |
| 2025-05-16 | 4.17 | 4.20 | 4.11 | 4.13 | 4.12 | qfq | 55,542,500 | 230,078,157 | -2.36% |
| 2025-05-15 | 4.12 | 4.44 | 4.11 | 4.23 | 4.22 | qfq | 99,037,600 | 422,848,406 | 1.93% |
| 2025-05-14 | 4.04 | 4.20 | 4.03 | 4.15 | 4.14 | qfq | 84,835,357 | 351,706,297 | 2.72% |
| 2025-05-13 | 4.04 | 4.12 | 4.03 | 4.04 | 4.03 | qfq | 45,977,526 | 186,863,537 | 0.75% |
| 2025-05-12 | 3.97 | 4.04 | 3.97 | 4.01 | 4.00 | qfq | 29,219,786 | 117,064,271 | 0.75% |
| 2025-05-09 | 4.04 | 4.06 | 3.95 | 3.98 | 3.97 | qfq | 25,837,873 | 102,864,590 | -1.73% |
| 2025-05-08 | 4.02 | 4.08 | 3.98 | 4.05 | 4.04 | qfq | 33,435,590 | 135,033,953 | 0.50% |
| 2025-05-07 | 4.03 | 4.06 | 3.96 | 4.03 | 4.02 | qfq | 40,044,561 | 160,411,875 | 0.75% |
| 2025-05-06 | 3.92 | 4.02 | 3.90 | 4.00 | 3.99 | qfq | 34,501,610 | 137,213,712 | 2.83% |
| 2025-04-30 | 3.87 | 3.94 | 3.86 | 3.89 | 3.88 | qfq | 23,867,558 | 93,120,369 | 0.26% |
| 2025-04-29 | 3.82 | 3.90 | 3.78 | 3.88 | 3.87 | qfq | 28,234,894 | 108,996,113 | -0.77% |
| 2025-04-28 | 4.01 | 4.01 | 3.91 | 3.91 | 3.90 | qfq | 23,723,850 | 93,305,461 | -2.74% |
| 2025-04-25 | 4.03 | 4.08 | 4.02 | 4.02 | 4.01 | qfq | 23,198,927 | 93,755,327 | -0.74% |
| 2025-04-24 | 4.08 | 4.10 | 4.04 | 4.05 | 4.04 | qfq | 28,027,100 | 113,806,767 | -1.46% |
| 2025-04-23 | 4.08 | 4.16 | 4.04 | 4.11 | 4.10 | qfq | 47,458,690 | 194,569,629 | 1.48% |
| 2025-04-22 | 4.07 | 4.09 | 4.02 | 4.05 | 4.04 | qfq | 40,527,100 | 164,274,864 | -0.25% |
| 2025-04-21 | 3.87 | 4.15 | 3.84 | 4.06 | 4.05 | qfq | 65,382,867 | 261,572,330 | 5.18% |
| 2025-04-18 | 3.85 | 3.87 | 3.81 | 3.86 | 3.85 | qfq | 20,292,631 | 77,836,496 | 0.26% |
| 2025-04-17 | 3.84 | 3.89 | 3.83 | 3.85 | 3.84 | qfq | 24,697,164 | 95,464,144 | -0.77% |
| 2025-04-16 | 3.95 | 3.95 | 3.81 | 3.88 | 3.87 | qfq | 29,669,500 | 114,928,093 | -2.02% |
| 2025-04-15 | 4.00 | 4.00 | 3.94 | 3.96 | 3.95 | qfq | 26,524,400 | 105,146,862 | -1.25% |
| 2025-04-14 | 3.97 | 4.05 | 3.97 | 4.01 | 4.00 | qfq | 33,446,300 | 134,184,778 | 1.78% |
| 2025-04-11 | 3.88 | 4.00 | 3.87 | 3.94 | 3.93 | qfq | 36,378,000 | 143,752,535 | 0.00% |
| 2025-04-10 | 3.95 | 4.02 | 3.91 | 3.94 | 3.93 | qfq | 55,094,025 | 218,448,857 | 1.29% |
| 2025-04-09 | 3.75 | 3.92 | 3.55 | 3.89 | 3.88 | qfq | 56,720,600 | 212,907,896 | 1.57% |
| 2025-04-08 | 3.86 | 3.93 | 3.72 | 3.83 | 3.82 | qfq | 56,493,386 | 215,952,495 | -1.03% |
| 2025-04-07 | 4.05 | 4.11 | 3.87 | 3.87 | 3.86 | qfq | 53,225,100 | 209,609,250 | -10.00% |
| 2025-04-03 | 4.24 | 4.35 | 4.22 | 4.30 | 4.29 | qfq | 37,752,200 | 162,595,787 | 0.47% |
| 2025-04-02 | 4.26 | 4.34 | 4.23 | 4.28 | 4.27 | qfq | 29,549,100 | 126,679,344 | 0.00% |
| 2025-04-01 | 4.30 | 4.35 | 4.25 | 4.28 | 4.27 | qfq | 36,953,385 | 158,496,089 | 0.47% |
| 2025-03-31 | 4.45 | 4.45 | 4.20 | 4.26 | 4.25 | qfq | 67,469,610 | 289,206,914 | -4.70% |
| 2025-03-28 | 4.82 | 4.85 | 4.46 | 4.47 | 4.46 | qfq | 97,535,160 | 447,426,067 | -6.49% |
| 2025-03-27 | 4.73 | 4.87 | 4.70 | 4.78 | 4.77 | qfq | 71,040,192 | 341,543,655 | 0.21% |
| 2025-03-26 | 4.72 | 4.90 | 4.70 | 4.77 | 4.76 | qfq | 77,212,746 | 371,535,186 | 2.58% |
| 2025-03-25 | 4.61 | 4.71 | 4.57 | 4.65 | 4.64 | qfq | 47,579,320 | 221,246,003 | 1.09% |
| 2025-03-24 | 4.66 | 4.74 | 4.48 | 4.60 | 4.59 | qfq | 60,123,862 | 275,882,277 | -1.71% |
| 2025-03-21 | 4.66 | 4.83 | 4.65 | 4.68 | 4.67 | qfq | 57,633,263 | 272,435,633 | 0.00% |
| 2025-03-20 | 4.79 | 4.83 | 4.68 | 4.68 | 4.67 | qfq | 57,677,097 | 273,305,285 | -2.30% |
| 2025-03-19 | 4.91 | 4.91 | 4.75 | 4.79 | 4.78 | qfq | 57,681,651 | 277,791,330 | -2.44% |
| 2025-03-18 | 4.76 | 5.00 | 4.74 | 4.91 | 4.90 | qfq | 86,126,542 | 418,084,374 | 2.94% |
| 2025-03-17 | 4.81 | 4.90 | 4.75 | 4.77 | 4.76 | qfq | 60,761,062 | 292,580,772 | -1.24% |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.83 | 4.82 | qfq | 59,397,658 | 285,407,741 | -0.62% |
| 2025-03-13 | 4.74 | 4.89 | 4.60 | 4.86 | 4.85 | qfq | 102,508,870 | 485,153,332 | 3.18% |
| 2025-03-12 | 4.79 | 4.83 | 4.70 | 4.71 | 4.70 | qfq | 74,902,342 | 355,135,927 | -2.28% |
| 2025-03-11 | 4.78 | 5.00 | 4.72 | 4.82 | 4.81 | qfq | 102,543,678 | 498,782,554 | -0.82% |
| 2025-03-10 | 4.67 | 4.94 | 4.62 | 4.86 | 4.85 | qfq | 119,920,891 | 576,382,449 | 3.18% |
| 2025-03-07 | 4.48 | 4.78 | 4.43 | 4.71 | 4.70 | qfq | 126,891,501 | 586,933,569 | 4.20% |
| 2025-03-06 | 4.46 | 4.59 | 4.45 | 4.52 | 4.51 | qfq | 62,521,680 | 282,088,605 | 0.89% |
| 2025-03-05 | 4.55 | 4.58 | 4.40 | 4.48 | 4.47 | qfq | 57,673,241 | 257,456,712 | -1.10% |
| 2025-03-04 | 4.55 | 4.58 | 4.48 | 4.53 | 4.52 | qfq | 58,197,073 | 262,916,034 | -1.52% |
| 2025-03-03 | 4.48 | 4.70 | 4.45 | 4.60 | 4.59 | qfq | 124,816,647 | 570,835,655 | 4.31% |
| 2025-02-28 | 4.40 | 4.55 | 4.35 | 4.41 | 4.40 | qfq | 117,617,942 | 524,345,714 | -0.23% |
| 2025-02-27 | 4.43 | 4.45 | 4.33 | 4.42 | 4.41 | qfq | 68,919,501 | 302,407,055 | -0.45% |
| 2025-02-26 | 4.41 | 4.48 | 4.39 | 4.44 | 4.43 | qfq | 77,716,721 | 344,394,657 | 0.91% |
| 2025-02-25 | 4.44 | 4.50 | 4.36 | 4.40 | 4.39 | qfq | 124,209,814 | 548,626,953 | -2.22% |
| 2025-02-24 | 4.12 | 4.50 | 4.11 | 4.50 | 4.49 | qfq | 147,117,532 | 645,422,267 | 10.02% |
| 2025-02-21 | 4.14 | 4.16 | 4.06 | 4.09 | 4.08 | qfq | 44,755,639 | 183,143,708 | -1.45% |
| 2025-02-20 | 4.09 | 4.20 | 4.06 | 4.15 | 4.14 | qfq | 45,462,168 | 188,146,036 | 1.47% |
| 2025-02-19 | 4.03 | 4.10 | 4.03 | 4.09 | 4.08 | qfq | 35,168,926 | 142,779,530 | 0.99% |
| 2025-02-18 | 4.20 | 4.21 | 4.03 | 4.05 | 4.04 | qfq | 50,324,427 | 207,255,631 | -3.57% |
| 2025-02-17 | 4.18 | 4.22 | 4.14 | 4.20 | 4.19 | qfq | 41,558,178 | 173,673,078 | 0.48% |
| 2025-02-14 | 4.21 | 4.24 | 4.14 | 4.18 | 4.17 | qfq | 47,179,000 | 197,145,431 | -0.95% |
| 2025-02-13 | 4.28 | 4.31 | 4.21 | 4.22 | 4.21 | qfq | 39,006,500 | 166,083,479 | -1.63% |
| 2025-02-12 | 4.32 | 4.32 | 4.24 | 4.29 | 4.28 | qfq | 54,326,023 | 232,283,877 | -0.69% |
| 2025-02-11 | 4.21 | 4.36 | 4.13 | 4.32 | 4.31 | qfq | 87,276,028 | 370,508,750 | 2.37% |
| 2025-02-10 | 4.19 | 4.24 | 4.16 | 4.22 | 4.21 | qfq | 47,618,250 | 199,541,155 | 0.48% |
| 2025-02-07 | 4.11 | 4.25 | 4.10 | 4.20 | 4.19 | qfq | 76,163,675 | 319,463,584 | 1.94% |
| 2025-02-06 | 4.06 | 4.12 | 4.04 | 4.12 | 4.11 | qfq | 40,301,162 | 164,820,795 | 1.48% |
| 2025-02-05 | 4.12 | 4.13 | 4.03 | 4.06 | 4.05 | qfq | 37,859,463 | 153,811,058 | -0.98% |
| 2025-01-27 | 4.13 | 4.23 | 4.10 | 4.10 | 4.09 | qfq | 49,203,990 | 204,851,704 | -0.73% |
| 2025-01-24 | 4.12 | 4.15 | 4.05 | 4.13 | 4.12 | qfq | 47,517,043 | 194,766,615 | -0.48% |
| 2025-01-23 | 4.18 | 4.30 | 4.15 | 4.15 | 4.14 | qfq | 69,437,369 | 292,004,521 | 0.00% |
| 2025-01-22 | 4.11 | 4.22 | 4.09 | 4.15 | 4.14 | qfq | 71,827,341 | 299,502,543 | 1.22% |
| 2025-01-21 | 4.17 | 4.19 | 4.06 | 4.10 | 4.09 | qfq | 45,750,840 | 187,951,730 | -1.44% |
| 2025-01-20 | 4.16 | 4.22 | 4.11 | 4.16 | 4.15 | qfq | 48,261,160 | 200,252,450 | 0.24% |
| 2025-01-17 | 4.07 | 4.20 | 4.05 | 4.15 | 4.14 | qfq | 61,913,670 | 256,273,551 | 1.72% |
| 2025-01-16 | 4.09 | 4.15 | 4.02 | 4.08 | 4.07 | qfq | 52,154,166 | 213,288,617 | 0.49% |
| 2025-01-15 | 4.10 | 4.18 | 4.05 | 4.06 | 4.05 | qfq | 54,232,567 | 222,140,006 | -1.93% |
| 2025-01-14 | 4.01 | 4.14 | 3.97 | 4.14 | 4.13 | qfq | 83,717,497 | 340,137,528 | 3.50% |
| 2025-01-13 | 3.92 | 4.12 | 3.89 | 4.00 | 3.99 | qfq | 69,235,406 | 278,349,839 | 0.76% |
| 2025-01-10 | 3.83 | 4.10 | 3.79 | 3.97 | 3.96 | qfq | 95,019,802 | 375,082,734 | 3.12% |
| 2025-01-09 | 3.75 | 3.95 | 3.73 | 3.85 | 3.84 | qfq | 63,634,257 | 245,495,227 | 2.12% |
| 2025-01-08 | 3.80 | 3.82 | 3.66 | 3.77 | 3.76 | qfq | 51,360,258 | 191,876,253 | -1.57% |
| 2025-01-07 | 3.79 | 3.84 | 3.73 | 3.83 | 3.82 | qfq | 40,473,657 | 153,284,293 | 1.59% |
| 2025-01-06 | 3.77 | 3.82 | 3.70 | 3.77 | 3.76 | qfq | 51,304,990 | 192,813,884 | -0.79% |
| 2025-01-03 | 4.00 | 4.03 | 3.79 | 3.80 | 3.79 | qfq | 63,360,669 | 245,472,118 | -4.76% |
| 2025-01-02 | 4.01 | 4.08 | 3.94 | 3.99 | 3.98 | qfq | 56,366,520 | 226,085,427 | -0.50% |
| 2024-12-31 | 4.13 | 4.18 | 4.00 | 4.01 | 4.00 | qfq | 61,606,043 | 250,740,733 | -2.91% |
| 2024-12-30 | 4.24 | 4.25 | 4.09 | 4.13 | 4.12 | qfq | 69,368,940 | 286,978,354 | -2.82% |
| 2024-12-27 | 4.17 | 4.38 | 4.17 | 4.25 | 4.24 | qfq | 77,630,817 | 331,515,570 | 1.92% |
| 2024-12-26 | 4.18 | 4.25 | 4.16 | 4.17 | 4.16 | qfq | 56,354,600 | 236,640,887 | 0.00% |
| 2024-12-25 | 4.32 | 4.32 | 4.12 | 4.17 | 4.16 | qfq | 74,492,007 | 311,679,491 | -4.14% |
| 2024-12-24 | 4.29 | 4.42 | 4.23 | 4.35 | 4.34 | qfq | 83,811,840 | 361,490,578 | 2.11% |
| 2024-12-23 | 4.57 | 4.59 | 4.23 | 4.26 | 4.22 | qfq | 118,045,037 | 513,706,869 | -6.99% |
| 2024-12-20 | 4.50 | 4.70 | 4.50 | 4.58 | 4.54 | qfq | 125,559,925 | 578,422,497 | -0.43% |
| 2024-12-19 | 4.70 | 5.08 | 4.58 | 4.60 | 4.55 | qfq | 196,657,591 | 943,704,943 | -3.56% |
| 2024-12-18 | 4.77 | 4.91 | 4.68 | 4.77 | 4.72 | qfq | 127,933,057 | 611,930,675 | 1.27% |
| 2024-12-17 | 4.90 | 4.92 | 4.66 | 4.71 | 4.66 | qfq | 186,152,980 | 887,137,648 | -5.61% |
| 2024-12-16 | 4.54 | 4.99 | 4.54 | 4.99 | 4.94 | qfq | 213,126,173 | 1,044,534,999 | 9.91% |
| 2024-12-13 | 4.72 | 4.78 | 4.53 | 4.54 | 4.50 | qfq | 117,387,461 | 543,130,647 | -3.20% |
| 2024-12-12 | 4.74 | 4.76 | 4.61 | 4.69 | 4.64 | qfq | 133,174,345 | 621,693,889 | -1.88% |
| 2024-12-11 | 4.56 | 4.85 | 4.54 | 4.78 | 4.73 | qfq | 206,530,144 | 977,156,809 | 3.69% |
| 2024-12-10 | 4.63 | 4.79 | 4.54 | 4.61 | 4.56 | qfq | 208,586,501 | 974,719,700 | 1.54% |
| 2024-12-09 | 4.68 | 4.81 | 4.46 | 4.54 | 4.50 | qfq | 285,166,083 | 1,318,953,467 | 1.11% |
| 2024-12-06 | 4.07 | 4.49 | 4.05 | 4.49 | 4.45 | qfq | 147,125,420 | 629,850,983 | 10.05% |
| 2024-12-05 | 4.01 | 4.09 | 3.98 | 4.08 | 4.04 | qfq | 83,982,553 | 339,589,198 | 0.99% |
| 2024-12-04 | 4.23 | 4.23 | 4.00 | 4.04 | 4.00 | qfq | 152,797,345 | 627,523,090 | -5.39% |
| 2024-12-03 | 4.23 | 4.32 | 4.19 | 4.27 | 4.23 | qfq | 144,991,682 | 617,815,148 | 0.95% |
| 2024-12-02 | 4.08 | 4.23 | 4.03 | 4.23 | 4.19 | qfq | 167,767,312 | 694,871,578 | 0.71% |
| 2024-11-29 | 4.24 | 4.28 | 4.16 | 4.20 | 4.16 | qfq | 97,212,613 | 410,087,297 | -2.55% |
| 2024-11-28 | 4.20 | 4.46 | 4.15 | 4.31 | 4.27 | qfq | 139,527,683 | 597,980,740 | 1.17% |
| 2024-11-27 | 4.25 | 4.27 | 4.06 | 4.26 | 4.22 | qfq | 101,534,086 | 422,693,902 | -0.47% |
| 2024-11-26 | 4.36 | 4.40 | 4.18 | 4.28 | 4.24 | qfq | 125,086,675 | 533,238,661 | -1.38% |
| 2024-11-25 | 4.40 | 4.66 | 4.22 | 4.34 | 4.30 | qfq | 193,002,106 | 846,566,505 | -2.91% |
| 2024-11-22 | 4.82 | 5.19 | 4.46 | 4.47 | 4.43 | qfq | 255,331,679 | 1,222,082,743 | -8.78% |
| 2024-11-21 | 5.20 | 5.47 | 4.72 | 4.90 | 4.85 | qfq | 341,371,988 | 1,720,052,759 | -1.41% |
| 2024-11-20 | 4.67 | 4.97 | 4.63 | 4.97 | 4.92 | qfq | 124,243,012 | 608,250,139 | 9.96% |
| 2024-11-19 | 4.10 | 4.52 | 4.08 | 4.52 | 4.48 | qfq | 205,289,377 | 890,856,025 | 9.98% |
| 2024-11-18 | 3.76 | 4.11 | 3.76 | 4.11 | 4.07 | qfq | 151,203,264 | 609,111,275 | 9.89% |
| 2024-11-15 | 3.80 | 3.84 | 3.72 | 3.74 | 3.70 | qfq | 34,501,392 | 130,588,325 | -1.06% |
| 2024-11-14 | 3.89 | 3.95 | 3.76 | 3.78 | 3.74 | qfq | 49,825,190 | 191,873,178 | -3.82% |
| 2024-11-13 | 4.05 | 4.07 | 3.85 | 3.93 | 3.89 | qfq | 71,512,542 | 281,071,845 | -2.72% |
| 2024-11-12 | 3.88 | 4.06 | 3.88 | 4.04 | 4.00 | qfq | 99,433,948 | 395,573,519 | 4.12% |
| 2024-11-11 | 3.88 | 3.93 | 3.82 | 3.88 | 3.84 | qfq | 48,085,021 | 185,858,751 | -0.26% |
| 2024-11-08 | 3.96 | 4.02 | 3.85 | 3.89 | 3.85 | qfq | 64,383,501 | 251,748,348 | -1.52% |
| 2024-11-07 | 3.77 | 4.02 | 3.75 | 3.95 | 3.91 | qfq | 76,771,836 | 299,385,042 | 3.95% |
| 2024-11-06 | 3.77 | 3.84 | 3.75 | 3.80 | 3.76 | qfq | 64,213,550 | 243,953,661 | 0.80% |
| 2024-11-05 | 3.71 | 3.77 | 3.69 | 3.77 | 3.73 | qfq | 66,844,869 | 250,037,730 | 1.34% |
| 2024-11-04 | 3.68 | 3.79 | 3.62 | 3.72 | 3.68 | qfq | 60,652,471 | 224,302,460 | 0.81% |
| 2024-11-01 | 3.70 | 3.90 | 3.66 | 3.69 | 3.65 | qfq | 86,790,637 | 325,376,481 | -0.27% |
| 2024-10-31 | 3.75 | 3.75 | 3.66 | 3.70 | 3.66 | qfq | 77,874,936 | 288,056,126 | 0.00% |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.70 | 3.66 | qfq | 72,033,235 | 263,452,365 | 4.23% |
| 2024-10-29 | 3.78 | 3.80 | 3.55 | 3.55 | 3.52 | qfq | 80,068,752 | 290,456,277 | -5.59% |
| 2024-10-28 | 3.60 | 3.76 | 3.60 | 3.76 | 3.72 | qfq | 72,591,582 | 268,581,661 | 4.44% |
| 2024-10-25 | 3.50 | 3.60 | 3.46 | 3.60 | 3.56 | qfq | 67,410,153 | 239,699,595 | 2.86% |
| 2024-10-24 | 3.44 | 3.52 | 3.41 | 3.50 | 3.47 | qfq | 66,627,997 | 231,245,039 | 1.74% |
| 2024-10-23 | 3.42 | 3.51 | 3.37 | 3.44 | 3.41 | qfq | 79,247,528 | 272,025,905 | 0.58% |
| 2024-10-22 | 3.33 | 3.42 | 3.32 | 3.42 | 3.39 | qfq | 63,459,629 | 214,320,034 | 2.40% |
| 2024-10-21 | 3.39 | 3.42 | 3.30 | 3.34 | 3.31 | qfq | 58,389,374 | 194,969,423 | -1.47% |
| 2024-10-18 | 3.35 | 3.45 | 3.31 | 3.39 | 3.36 | qfq | 50,815,319 | 171,705,409 | 1.19% |
| 2024-10-17 | 3.49 | 3.52 | 3.33 | 3.35 | 3.32 | qfq | 47,970,286 | 163,887,980 | -3.46% |
| 2024-10-16 | 3.43 | 3.52 | 3.41 | 3.47 | 3.44 | qfq | 36,887,310 | 127,805,022 | 0.29% |
| 2024-10-15 | 3.55 | 3.56 | 3.45 | 3.46 | 3.43 | qfq | 40,180,100 | 140,848,065 | -2.81% |
| 2024-10-14 | 3.54 | 3.62 | 3.47 | 3.56 | 3.53 | qfq | 46,190,586 | 163,664,781 | 1.42% |
| 2024-10-11 | 3.68 | 3.72 | 3.46 | 3.51 | 3.48 | qfq | 57,115,334 | 204,337,336 | -5.90% |
| 2024-10-10 | 3.69 | 3.92 | 3.67 | 3.73 | 3.69 | qfq | 75,556,053 | 287,071,093 | 1.91% |
| 2024-10-09 | 3.99 | 3.99 | 3.65 | 3.66 | 3.62 | qfq | 65,691,766 | 248,433,095 | -8.27% |
| 2024-10-08 | 4.20 | 4.22 | 3.80 | 3.99 | 3.95 | qfq | 98,029,588 | 392,694,904 | 3.91% |
| 2024-09-30 | 3.64 | 3.87 | 3.57 | 3.84 | 3.80 | qfq | 70,358,540 | 263,126,846 | 8.78% |
| 2024-09-27 | 3.45 | 3.60 | 3.43 | 3.53 | 3.50 | qfq | 43,383,805 | 151,632,887 | 4.13% |
| 2024-09-26 | 3.25 | 3.39 | 3.24 | 3.39 | 3.36 | qfq | 28,876,652 | 96,187,625 | 3.67% |
| 2024-09-25 | 3.31 | 3.39 | 3.26 | 3.27 | 3.24 | qfq | 36,686,260 | 122,113,590 | -0.30% |
| 2024-09-24 | 3.10 | 3.28 | 3.09 | 3.28 | 3.25 | qfq | 34,496,600 | 110,222,880 | 6.49% |
| 2024-09-23 | 3.05 | 3.11 | 3.05 | 3.08 | 3.05 | qfq | 13,408,826 | 41,356,113 | 0.33% |
| 2024-09-20 | 3.13 | 3.13 | 3.05 | 3.07 | 3.04 | qfq | 19,867,800 | 60,964,021 | -1.92% |
| 2024-09-19 | 3.05 | 3.14 | 3.03 | 3.13 | 3.10 | qfq | 26,182,600 | 81,218,100 | 3.30% |
| 2024-09-18 | 3.10 | 3.12 | 2.98 | 3.03 | 3.00 | qfq | 24,785,775 | 75,125,251 | -1.94% |
| 2024-09-13 | 3.13 | 3.14 | 3.08 | 3.09 | 3.06 | qfq | 15,653,209 | 48,634,409 | -1.28% |
| 2024-09-12 | 3.13 | 3.18 | 3.11 | 3.13 | 3.10 | qfq | 24,252,303 | 76,345,979 | 0.32% |
| 2024-09-11 | 3.18 | 3.22 | 3.09 | 3.12 | 3.09 | qfq | 30,263,000 | 94,903,139 | -3.11% |
| 2024-09-10 | 3.32 | 3.32 | 3.18 | 3.22 | 3.19 | qfq | 37,797,700 | 121,916,388 | -3.59% |
| 2024-09-09 | 3.45 | 3.48 | 3.30 | 3.34 | 3.31 | qfq | 47,421,899 | 159,019,385 | -4.57% |
| 2024-09-06 | 3.69 | 3.69 | 3.47 | 3.50 | 3.47 | qfq | 35,690,994 | 127,578,967 | -5.15% |
| 2024-09-05 | 3.76 | 3.79 | 3.66 | 3.69 | 3.65 | qfq | 24,896,284 | 92,301,626 | -1.07% |
| 2024-09-04 | 3.82 | 3.86 | 3.70 | 3.73 | 3.69 | qfq | 23,068,924 | 86,963,213 | -3.12% |
| 2024-09-03 | 3.80 | 3.92 | 3.75 | 3.85 | 3.81 | qfq | 23,002,793 | 88,758,458 | 1.05% |
| 2024-09-02 | 3.87 | 3.90 | 3.79 | 3.81 | 3.77 | qfq | 25,979,400 | 99,668,987 | -1.80% |
| 2024-08-30 | 3.79 | 3.97 | 3.76 | 3.88 | 3.84 | qfq | 52,998,183 | 205,744,490 | 3.19% |
| 2024-08-29 | 3.75 | 3.81 | 3.62 | 3.76 | 3.72 | qfq | 38,257,900 | 141,614,580 | -0.27% |
| 2024-08-28 | 3.83 | 3.89 | 3.72 | 3.77 | 3.73 | qfq | 44,426,398 | 169,225,372 | -2.33% |
| 2024-08-27 | 3.80 | 3.88 | 3.71 | 3.86 | 3.82 | qfq | 37,739,847 | 143,994,361 | 1.85% |
| 2024-08-26 | 3.69 | 3.81 | 3.66 | 3.79 | 3.75 | qfq | 29,322,151 | 110,005,187 | 2.71% |
| 2024-08-23 | 3.54 | 3.73 | 3.52 | 3.69 | 3.65 | qfq | 31,113,201 | 113,494,043 | 4.24% |
| 2024-08-22 | 3.55 | 3.61 | 3.50 | 3.54 | 3.51 | qfq | 16,794,300 | 59,656,775 | -0.84% |
| 2024-08-21 | 3.56 | 3.61 | 3.52 | 3.57 | 3.53 | qfq | 14,962,595 | 53,214,156 | -0.28% |
| 2024-08-20 | 3.65 | 3.66 | 3.55 | 3.58 | 3.54 | qfq | 18,287,001 | 65,754,082 | -1.92% |
| 2024-08-19 | 3.63 | 3.73 | 3.61 | 3.65 | 3.61 | qfq | 24,509,701 | 90,097,934 | 0.55% |
| 2024-08-16 | 3.80 | 3.84 | 3.60 | 3.63 | 3.59 | qfq | 53,183,402 | 197,539,364 | -5.47% |
| 2024-08-15 | 3.73 | 3.87 | 3.72 | 3.84 | 3.80 | qfq | 33,755,123 | 128,297,125 | 2.40% |
| 2024-08-14 | 3.82 | 3.82 | 3.74 | 3.75 | 3.71 | qfq | 27,527,380 | 103,815,528 | -0.79% |
| 2024-08-13 | 3.75 | 3.82 | 3.71 | 3.78 | 3.74 | qfq | 33,313,279 | 125,516,456 | 1.07% |
| 2024-08-12 | 3.81 | 3.83 | 3.69 | 3.74 | 3.70 | qfq | 31,493,878 | 117,777,631 | -1.32% |
| 2024-08-09 | 3.75 | 3.98 | 3.73 | 3.79 | 3.75 | qfq | 58,115,923 | 221,505,333 | -0.79% |
| 2024-08-08 | 3.61 | 3.90 | 3.56 | 3.82 | 3.78 | qfq | 68,154,591 | 255,702,386 | 6.41% |
| 2024-08-07 | 3.53 | 3.60 | 3.49 | 3.59 | 3.55 | qfq | 21,220,724 | 75,534,274 | 1.70% |
| 2024-08-06 | 3.50 | 3.54 | 3.47 | 3.53 | 3.50 | qfq | 14,992,900 | 52,649,941 | 1.73% |
| 2024-08-05 | 3.52 | 3.59 | 3.47 | 3.47 | 3.44 | qfq | 22,581,550 | 79,522,167 | -2.25% |
| 2024-08-02 | 3.52 | 3.62 | 3.50 | 3.55 | 3.52 | qfq | 25,399,360 | 90,828,109 | 0.28% |
| 2024-08-01 | 3.59 | 3.60 | 3.51 | 3.54 | 3.51 | qfq | 22,815,387 | 80,984,074 | -0.84% |
| 2024-07-31 | 3.41 | 3.57 | 3.38 | 3.57 | 3.53 | qfq | 38,071,515 | 133,575,825 | 4.69% |
| 2024-07-30 | 3.43 | 3.43 | 3.39 | 3.41 | 3.38 | qfq | 12,675,400 | 43,195,858 | -0.87% |
| 2024-07-29 | 3.41 | 3.45 | 3.39 | 3.44 | 3.41 | qfq | 14,107,730 | 48,314,347 | 0.58% |
| 2024-07-26 | 3.39 | 3.45 | 3.38 | 3.42 | 3.39 | qfq | 13,100,466 | 44,803,570 | 0.88% |
| 2024-07-25 | 3.40 | 3.43 | 3.35 | 3.39 | 3.36 | qfq | 14,526,698 | 49,248,660 | -1.17% |
| 2024-07-24 | 3.43 | 3.52 | 3.32 | 3.43 | 3.40 | qfq | 31,702,605 | 108,041,410 | -0.58% |
| 2024-07-23 | 3.43 | 3.50 | 3.41 | 3.45 | 3.42 | qfq | 25,699,063 | 88,836,180 | 0.88% |
| 2024-07-22 | 3.42 | 3.47 | 3.39 | 3.42 | 3.39 | qfq | 19,265,332 | 65,891,324 | -0.87% |
| 2024-07-19 | 3.46 | 3.53 | 3.44 | 3.45 | 3.42 | qfq | 23,903,831 | 83,028,034 | -1.15% |
| 2024-07-18 | 3.48 | 3.51 | 3.45 | 3.49 | 3.46 | qfq | 27,333,952 | 95,068,619 | -0.85% |
| 2024-07-17 | 3.58 | 3.60 | 3.52 | 3.52 | 3.49 | qfq | 32,733,448 | 116,381,886 | -3.30% |
| 2024-07-16 | 3.55 | 3.69 | 3.51 | 3.64 | 3.60 | qfq | 43,621,675 | 157,221,111 | 1.68% |
| 2024-07-15 | 3.71 | 3.71 | 3.56 | 3.58 | 3.54 | qfq | 58,395,875 | 211,307,739 | -5.29% |
| 2024-07-12 | 3.95 | 3.95 | 3.75 | 3.78 | 3.74 | qfq | 104,021,140 | 398,681,406 | 1.61% |
| 2024-07-11 | 3.59 | 3.77 | 3.53 | 3.72 | 3.68 | qfq | 46,953,743 | 171,577,672 | 5.38% |
| 2024-07-10 | 3.42 | 3.62 | 3.41 | 3.53 | 3.50 | qfq | 37,008,216 | 130,982,406 | 2.32% |
| 2024-07-09 | 3.40 | 3.46 | 3.29 | 3.45 | 3.42 | qfq | 31,448,015 | 106,464,351 | 1.17% |
| 2024-07-08 | 3.53 | 3.55 | 3.39 | 3.41 | 3.38 | qfq | 28,642,394 | 98,248,211 | -3.67% |
| 2024-07-05 | 3.41 | 3.55 | 3.37 | 3.54 | 3.51 | qfq | 25,624,790 | 88,899,457 | 3.81% |
| 2024-07-04 | 3.51 | 3.54 | 3.39 | 3.41 | 3.38 | qfq | 23,675,432 | 81,569,148 | -3.67% |
| 2024-07-03 | 3.50 | 3.58 | 3.48 | 3.54 | 3.51 | qfq | 24,803,900 | 87,442,895 | 1.43% |
| 2024-07-02 | 3.46 | 3.55 | 3.43 | 3.49 | 3.46 | qfq | 21,689,800 | 75,894,593 | 0.29% |
| 2024-07-01 | 3.38 | 3.50 | 3.38 | 3.48 | 3.45 | qfq | 21,637,400 | 74,602,639 | 2.35% |
| 2024-06-28 | 3.37 | 3.48 | 3.37 | 3.40 | 3.37 | qfq | 26,821,520 | 91,947,917 | 0.00% |
| 2024-06-27 | 3.55 | 3.57 | 3.40 | 3.40 | 3.37 | qfq | 41,181,500 | 141,823,163 | -5.56% |
| 2024-06-26 | 3.56 | 3.60 | 3.48 | 3.60 | 3.56 | qfq | 30,127,329 | 106,960,878 | 1.69% |
| 2024-06-25 | 3.42 | 3.68 | 3.40 | 3.54 | 3.51 | qfq | 48,578,345 | 172,844,177 | 4.12% |
| 2024-06-24 | 3.50 | 3.52 | 3.38 | 3.40 | 3.37 | qfq | 27,739,600 | 95,230,126 | -3.68% |
| 2024-06-21 | 3.50 | 3.69 | 3.47 | 3.53 | 3.50 | qfq | 31,927,586 | 114,957,227 | 0.28% |
| 2024-06-20 | 3.57 | 3.63 | 3.51 | 3.52 | 3.49 | qfq | 21,346,201 | 75,819,376 | -1.95% |
| 2024-06-19 | 3.63 | 3.70 | 3.56 | 3.59 | 3.55 | qfq | 30,051,898 | 108,929,830 | -1.64% |
| 2024-06-18 | 3.46 | 3.67 | 3.45 | 3.65 | 3.61 | qfq | 40,135,712 | 143,983,986 | 6.10% |
| 2024-06-17 | 3.49 | 3.50 | 3.43 | 3.44 | 3.41 | qfq | 19,060,688 | 65,964,047 | -1.43% |
| 2024-06-14 | 3.51 | 3.56 | 3.47 | 3.49 | 3.46 | qfq | 21,586,740 | 75,772,534 | -0.57% |
| 2024-06-13 | 3.57 | 3.65 | 3.50 | 3.51 | 3.48 | qfq | 21,508,290 | 76,716,851 | -1.96% |
| 2024-06-12 | 3.52 | 3.62 | 3.50 | 3.58 | 3.54 | qfq | 19,347,400 | 69,079,454 | 1.70% |
| 2024-06-11 | 3.54 | 3.56 | 3.46 | 3.52 | 3.49 | qfq | 21,577,693 | 75,428,884 | -1.40% |
| 2024-06-07 | 3.47 | 3.58 | 3.45 | 3.57 | 3.53 | qfq | 30,383,328 | 106,629,477 | 3.78% |
| 2024-06-06 | 3.56 | 3.62 | 3.39 | 3.44 | 3.41 | qfq | 42,580,979 | 148,430,945 | -3.91% |
| 2024-06-05 | 3.70 | 3.71 | 3.58 | 3.58 | 3.54 | qfq | 32,183,012 | 116,938,761 | -4.28% |
| 2024-06-04 | 3.72 | 3.75 | 3.68 | 3.74 | 3.70 | qfq | 21,636,000 | 80,293,471 | 0.00% |
| 2024-06-03 | 3.74 | 3.75 | 3.65 | 3.74 | 3.70 | qfq | 32,602,486 | 120,605,139 | 0.00% |
| 2024-05-31 | 3.74 | 3.79 | 3.72 | 3.74 | 3.70 | qfq | 21,148,530 | 79,268,651 | 0.00% |
| 2024-05-30 | 3.79 | 3.85 | 3.72 | 3.74 | 3.70 | qfq | 32,895,690 | 123,874,803 | -1.84% |
| 2024-05-29 | 3.83 | 3.87 | 3.77 | 3.81 | 3.77 | qfq | 28,805,950 | 109,779,084 | -0.78% |
| 2024-05-28 | 3.92 | 4.03 | 3.83 | 3.84 | 3.80 | qfq | 46,458,349 | 180,731,448 | -2.54% |
| 2024-05-27 | 3.76 | 3.97 | 3.72 | 3.94 | 3.90 | qfq | 71,035,800 | 273,670,939 | 5.07% |
| 2024-05-24 | 3.78 | 3.83 | 3.75 | 3.75 | 3.71 | qfq | 41,435,980 | 156,378,334 | -1.83% |
| 2024-05-23 | 3.86 | 3.90 | 3.80 | 3.82 | 3.78 | qfq | 48,263,708 | 185,212,358 | -1.04% |
| 2024-05-22 | 3.87 | 4.02 | 3.81 | 3.86 | 3.82 | qfq | 75,944,145 | 296,251,595 | -1.78% |
| 2024-05-21 | 3.99 | 4.03 | 3.82 | 3.93 | 3.89 | qfq | 151,605,717 | 589,946,246 | -7.31% |
| 2024-05-20 | 4.75 | 4.75 | 4.24 | 4.24 | 4.20 | qfq | 150,750,790 | 658,446,373 | -9.98% |
| 2024-05-17 | 4.32 | 4.71 | 4.20 | 4.71 | 4.66 | qfq | 98,793,398 | 442,636,900 | 10.05% |
| 2024-05-16 | 4.39 | 4.56 | 4.25 | 4.28 | 4.24 | qfq | 61,917,210 | 270,516,398 | -2.95% |
| 2024-05-15 | 4.36 | 4.55 | 4.29 | 4.41 | 4.37 | qfq | 59,836,370 | 265,093,279 | -0.23% |
| 2024-05-14 | 4.36 | 4.53 | 4.32 | 4.42 | 4.38 | qfq | 58,018,338 | 256,970,831 | 1.61% |
| 2024-05-13 | 4.45 | 4.45 | 4.29 | 4.35 | 4.31 | qfq | 49,752,835 | 216,629,862 | -3.33% |
| 2024-05-10 | 4.62 | 4.66 | 4.40 | 4.50 | 4.46 | qfq | 75,185,656 | 339,476,151 | -3.23% |
| 2024-05-09 | 4.83 | 4.84 | 4.65 | 4.65 | 4.60 | qfq | 104,935,593 | 494,441,579 | -5.49% |
| 2024-05-08 | 4.63 | 5.04 | 4.54 | 4.92 | 4.87 | qfq | 189,593,515 | 905,291,935 | 4.02% |
| 2024-05-07 | 4.72 | 4.81 | 4.59 | 4.73 | 4.68 | qfq | 141,364,965 | 663,515,941 | 3.05% |
| 2024-05-06 | 4.17 | 4.59 | 4.15 | 4.59 | 4.54 | qfq | 77,234,041 | 334,494,324 | 10.07% |
| 2024-04-30 | 4.58 | 4.69 | 4.14 | 4.17 | 4.13 | qfq | 127,603,271 | 550,908,641 | -6.50% |
| 2024-04-29 | 4.19 | 4.46 | 4.16 | 4.46 | 4.42 | qfq | 108,657,877 | 465,033,166 | 10.12% |
| 2024-04-26 | 4.42 | 4.63 | 4.03 | 4.05 | 4.01 | qfq | 142,830,438 | 617,032,015 | -8.16% |
| 2024-04-25 | 4.63 | 4.72 | 4.32 | 4.41 | 4.37 | qfq | 58,438,901 | 261,444,257 | -4.34% |
| 2024-04-24 | 4.49 | 4.79 | 4.49 | 4.61 | 4.56 | qfq | 63,147,651 | 291,034,029 | -0.22% |
| 2024-04-23 | 4.76 | 4.84 | 4.52 | 4.62 | 4.57 | qfq | 81,704,313 | 380,947,206 | -5.52% |
| 2024-04-22 | 5.11 | 5.27 | 4.80 | 4.89 | 4.84 | qfq | 97,018,657 | 482,174,903 | -2.00% |
| 2024-04-19 | 4.47 | 4.99 | 4.44 | 4.99 | 4.94 | qfq | 115,091,424 | 560,972,186 | 9.91% |
| 2024-04-18 | 4.62 | 4.78 | 4.43 | 4.54 | 4.50 | qfq | 83,396,590 | 384,687,899 | -1.73% |
| 2024-04-17 | 4.33 | 4.69 | 4.27 | 4.62 | 4.57 | qfq | 112,616,790 | 505,527,902 | 8.45% |
| 2024-04-16 | 4.35 | 4.43 | 4.17 | 4.26 | 4.22 | qfq | 73,001,150 | 312,783,538 | -1.39% |
| 2024-04-15 | 4.68 | 4.75 | 4.22 | 4.32 | 4.28 | qfq | 122,919,276 | 534,061,046 | -7.89% |
| 2024-04-12 | 4.39 | 4.78 | 4.37 | 4.69 | 4.64 | qfq | 99,401,630 | 461,018,170 | 5.39% |
| 2024-04-11 | 4.34 | 4.50 | 4.25 | 4.45 | 4.41 | qfq | 109,633,479 | 481,078,941 | -0.22% |
| 2024-04-10 | 4.15 | 4.48 | 4.07 | 4.46 | 4.42 | qfq | 115,091,736 | 495,818,603 | 7.47% |
| 2024-04-09 | 3.76 | 4.17 | 3.71 | 4.15 | 4.11 | qfq | 134,502,636 | 545,285,803 | 9.50% |
| 2024-04-08 | 3.60 | 3.82 | 3.60 | 3.79 | 3.75 | qfq | 76,837,814 | 285,767,522 | 5.57% |
| 2024-04-03 | 3.45 | 3.70 | 3.45 | 3.59 | 3.55 | qfq | 70,968,461 | 256,240,601 | 4.66% |
| 2024-04-02 | 3.34 | 3.54 | 3.29 | 3.43 | 3.40 | qfq | 61,452,878 | 209,253,243 | 2.69% |
| 2024-04-01 | 3.13 | 3.38 | 3.12 | 3.34 | 3.31 | qfq | 64,740,715 | 213,520,899 | 7.40% |
| 2024-03-29 | 2.91 | 3.15 | 2.89 | 3.11 | 3.08 | qfq | 40,274,603 | 123,403,814 | 7.61% |
| 2024-03-28 | 2.76 | 2.97 | 2.75 | 2.89 | 2.86 | qfq | 23,588,963 | 67,479,220 | 4.71% |
| 2024-03-27 | 2.92 | 2.92 | 2.76 | 2.76 | 2.73 | qfq | 19,092,309 | 53,930,244 | -5.48% |
| 2024-03-26 | 3.00 | 3.05 | 2.86 | 2.92 | 2.89 | qfq | 29,938,592 | 87,784,049 | -3.31% |
| 2024-03-25 | 3.00 | 3.13 | 3.00 | 3.02 | 2.99 | qfq | 31,099,921 | 95,570,422 | -0.66% |
| 2024-03-22 | 2.99 | 3.21 | 2.99 | 3.04 | 3.01 | qfq | 39,963,621 | 124,035,330 | 1.67% |
| 2024-03-21 | 2.87 | 3.05 | 2.87 | 2.99 | 2.96 | qfq | 33,207,129 | 98,836,764 | 4.18% |
| 2024-03-20 | 2.83 | 2.88 | 2.81 | 2.87 | 2.84 | qfq | 9,603,864 | 27,406,016 | 1.06% |
| 2024-03-19 | 2.84 | 2.87 | 2.83 | 2.84 | 2.81 | qfq | 11,295,764 | 32,159,452 | 0.35% |
| 2024-03-18 | 2.80 | 2.85 | 2.79 | 2.83 | 2.80 | qfq | 9,658,870 | 27,191,641 | 1.43% |
| 2024-03-15 | 2.72 | 2.80 | 2.71 | 2.79 | 2.76 | qfq | 10,604,600 | 29,245,199 | 1.82% |
| 2024-03-14 | 2.76 | 2.79 | 2.71 | 2.74 | 2.71 | qfq | 8,507,381 | 23,368,000 | -1.08% |
| 2024-03-13 | 2.78 | 2.80 | 2.75 | 2.77 | 2.74 | qfq | 12,245,901 | 33,845,058 | -1.07% |
| 2024-03-12 | 2.75 | 2.82 | 2.70 | 2.80 | 2.77 | qfq | 14,996,153 | 41,487,045 | 2.94% |
| 2024-03-11 | 2.67 | 2.72 | 2.67 | 2.72 | 2.69 | qfq | 9,158,690 | 24,681,244 | 2.26% |
| 2024-03-08 | 2.66 | 2.68 | 2.63 | 2.66 | 2.63 | qfq | 6,171,900 | 16,391,213 | 0.38% |
| 2024-03-07 | 2.68 | 2.71 | 2.65 | 2.65 | 2.62 | qfq | 9,067,713 | 24,298,127 | -0.38% |
| 2024-03-06 | 2.61 | 2.69 | 2.61 | 2.66 | 2.63 | qfq | 10,041,950 | 26,654,976 | 1.14% |
| 2024-03-05 | 2.71 | 2.71 | 2.62 | 2.63 | 2.60 | qfq | 9,672,700 | 25,742,365 | -2.59% |
| 2024-03-04 | 2.71 | 2.74 | 2.66 | 2.70 | 2.67 | qfq | 10,165,410 | 27,411,869 | -0.74% |
| 2024-03-01 | 2.71 | 2.74 | 2.67 | 2.72 | 2.69 | qfq | 10,841,913 | 29,317,885 | 0.74% |
| 2024-02-29 | 2.56 | 2.71 | 2.56 | 2.70 | 2.67 | qfq | 14,068,260 | 37,354,351 | 3.05% |
| 2024-02-28 | 2.78 | 2.88 | 2.61 | 2.62 | 2.59 | qfq | 22,321,927 | 61,488,316 | -6.09% |
| 2024-02-27 | 2.75 | 2.80 | 2.71 | 2.79 | 2.76 | qfq | 14,214,100 | 39,447,701 | 1.45% |
| 2024-02-26 | 2.71 | 2.79 | 2.70 | 2.75 | 2.72 | qfq | 12,589,303 | 34,547,245 | 1.48% |
| 2024-02-23 | 2.66 | 2.72 | 2.62 | 2.71 | 2.68 | qfq | 13,749,800 | 36,732,916 | 2.26% |
| 2024-02-22 | 2.61 | 2.67 | 2.59 | 2.65 | 2.62 | qfq | 12,063,300 | 31,747,526 | 1.53% |
| 2024-02-21 | 2.55 | 2.70 | 2.51 | 2.61 | 2.58 | qfq | 16,389,910 | 43,088,640 | 2.35% |
| 2024-02-20 | 2.54 | 2.56 | 2.49 | 2.55 | 2.52 | qfq | 10,993,130 | 27,898,575 | 0.00% |
| 2024-02-19 | 2.51 | 2.59 | 2.49 | 2.55 | 2.52 | qfq | 22,766,921 | 57,876,662 | 2.00% |
| 2024-02-08 | 2.30 | 2.51 | 2.25 | 2.50 | 2.48 | qfq | 26,231,978 | 62,350,259 | 9.65% |
| 2024-02-07 | 2.35 | 2.39 | 2.25 | 2.28 | 2.26 | qfq | 28,289,740 | 64,874,727 | -2.98% |
| 2024-02-06 | 2.27 | 2.45 | 2.17 | 2.35 | 2.33 | qfq | 25,251,249 | 57,724,133 | 1.29% |
| 2024-02-05 | 2.54 | 2.54 | 2.30 | 2.32 | 2.30 | qfq | 27,441,439 | 65,130,874 | -9.38% |
| 2024-02-02 | 2.68 | 2.76 | 2.44 | 2.56 | 2.53 | qfq | 17,406,300 | 45,412,080 | -5.19% |
| 2024-02-01 | 2.77 | 2.79 | 2.66 | 2.70 | 2.67 | qfq | 14,338,381 | 39,063,379 | -2.88% |
| 2024-01-31 | 2.92 | 2.96 | 2.77 | 2.78 | 2.75 | qfq | 15,088,400 | 42,837,240 | -5.44% |
| 2024-01-30 | 3.01 | 3.03 | 2.92 | 2.94 | 2.91 | qfq | 10,875,000 | 32,433,386 | -2.33% |
| 2024-01-29 | 3.12 | 3.13 | 3.00 | 3.01 | 2.98 | qfq | 13,445,816 | 40,862,042 | -3.53% |
| 2024-01-26 | 3.07 | 3.15 | 3.06 | 3.12 | 3.09 | qfq | 11,606,912 | 36,284,432 | 1.96% |
| 2024-01-25 | 2.95 | 3.06 | 2.92 | 3.06 | 3.03 | qfq | 12,600,034 | 37,759,561 | 4.08% |
| 2024-01-24 | 2.91 | 2.96 | 2.80 | 2.94 | 2.91 | qfq | 16,262,900 | 46,889,668 | 1.73% |
| 2024-01-23 | 2.91 | 2.92 | 2.77 | 2.89 | 2.86 | qfq | 22,057,798 | 62,654,086 | -0.69% |
| 2024-01-22 | 3.09 | 3.10 | 2.88 | 2.91 | 2.88 | qfq | 14,722,020 | 44,149,804 | -5.83% |
| 2024-01-19 | 3.12 | 3.15 | 3.08 | 3.09 | 3.06 | qfq | 8,987,923 | 27,955,147 | -0.64% |
| 2024-01-18 | 3.19 | 3.21 | 3.03 | 3.11 | 3.08 | qfq | 15,788,012 | 48,927,289 | -2.81% |
| 2024-01-17 | 3.23 | 3.28 | 3.19 | 3.20 | 3.17 | qfq | 8,469,400 | 27,427,771 | -1.84% |
| 2024-01-16 | 3.26 | 3.28 | 3.21 | 3.26 | 3.23 | qfq | 7,781,724 | 25,221,991 | -0.61% |
| 2024-01-15 | 3.30 | 3.31 | 3.26 | 3.28 | 3.25 | qfq | 8,584,347 | 28,230,192 | -0.61% |
| 2024-01-12 | 3.28 | 3.34 | 3.27 | 3.30 | 3.27 | qfq | 8,745,082 | 28,962,195 | 0.61% |
| 2024-01-11 | 3.25 | 3.31 | 3.24 | 3.28 | 3.25 | qfq | 7,735,287 | 25,350,459 | 0.92% |
| 2024-01-10 | 3.27 | 3.30 | 3.22 | 3.25 | 3.22 | qfq | 7,526,189 | 24,533,991 | -0.61% |
| 2024-01-09 | 3.24 | 3.31 | 3.23 | 3.27 | 3.24 | qfq | 7,938,167 | 25,916,982 | 0.93% |
| 2024-01-08 | 3.29 | 3.30 | 3.23 | 3.24 | 3.21 | qfq | 7,256,070 | 23,675,341 | -1.52% |
| 2024-01-05 | 3.32 | 3.35 | 3.27 | 3.29 | 3.26 | qfq | 6,831,600 | 22,621,683 | -1.20% |
| 2024-01-04 | 3.32 | 3.34 | 3.30 | 3.33 | 3.30 | qfq | 8,992,393 | 29,872,902 | 0.60% |
| 2024-01-03 | 3.28 | 3.34 | 3.28 | 3.31 | 3.28 | qfq | 9,767,800 | 32,325,339 | 0.61% |
| 2024-01-02 | 3.23 | 3.31 | 3.21 | 3.29 | 3.26 | qfq | 11,196,240 | 36,709,477 | 1.86% |
| 2023-12-29 | 3.22 | 3.24 | 3.19 | 3.23 | 3.20 | qfq | 8,980,089 | 28,897,698 | 0.62% |
| 2023-12-28 | 3.17 | 3.23 | 3.16 | 3.21 | 3.18 | qfq | 7,362,859 | 23,567,946 | 1.26% |
| 2023-12-27 | 3.19 | 3.20 | 3.15 | 3.17 | 3.14 | qfq | 7,120,802 | 22,630,700 | -0.63% |
| 2023-12-26 | 3.16 | 3.25 | 3.16 | 3.19 | 3.16 | qfq | 7,397,434 | 23,702,861 | -0.31% |
| 2023-12-25 | 3.20 | 3.22 | 3.16 | 3.20 | 3.17 | qfq | 8,055,800 | 25,680,451 | -0.31% |
| 2023-12-22 | 3.26 | 3.26 | 3.20 | 3.21 | 3.18 | qfq | 8,020,800 | 25,854,725 | -0.31% |
| 2023-12-21 | 3.20 | 3.25 | 3.16 | 3.22 | 3.19 | qfq | 7,808,059 | 25,020,435 | 0.31% |
| 2023-12-20 | 3.24 | 3.27 | 3.20 | 3.21 | 3.18 | qfq | 8,020,783 | 25,976,119 | -0.62% |
| 2023-12-19 | 3.23 | 3.25 | 3.19 | 3.23 | 3.20 | qfq | 7,345,700 | 23,618,032 | 0.31% |
| 2023-12-18 | 3.27 | 3.29 | 3.21 | 3.22 | 3.19 | qfq | 8,694,459 | 28,180,456 | -1.83% |
| 2023-12-15 | 3.30 | 3.33 | 3.28 | 3.28 | 3.25 | qfq | 6,906,300 | 22,786,325 | -0.61% |
| 2023-12-14 | 3.30 | 3.33 | 3.29 | 3.30 | 3.27 | qfq | 8,005,576 | 26,462,977 | 0.30% |
| 2023-12-13 | 3.29 | 3.32 | 3.26 | 3.29 | 3.26 | qfq | 7,641,273 | 25,223,970 | 0.00% |
| 2023-12-12 | 3.28 | 3.30 | 3.22 | 3.29 | 3.26 | qfq | 8,591,926 | 27,980,198 | 0.61% |
| 2023-12-11 | 3.23 | 3.29 | 3.19 | 3.27 | 3.24 | qfq | 13,058,476 | 42,381,952 | 0.93% |
| 2023-12-08 | 3.30 | 3.32 | 3.23 | 3.24 | 3.21 | qfq | 10,003,901 | 32,736,177 | -2.11% |
| 2023-12-07 | 3.33 | 3.34 | 3.29 | 3.31 | 3.28 | qfq | 6,929,164 | 22,946,034 | -0.60% |
| 2023-12-06 | 3.29 | 3.36 | 3.28 | 3.33 | 3.30 | qfq | 9,006,200 | 30,018,664 | 1.22% |
| 2023-12-05 | 3.34 | 3.35 | 3.29 | 3.29 | 3.26 | qfq | 8,558,808 | 28,405,549 | -2.08% |
| 2023-12-04 | 3.34 | 3.37 | 3.31 | 3.36 | 3.33 | qfq | 9,475,308 | 31,695,820 | 1.51% |
| 2023-12-01 | 3.31 | 3.34 | 3.27 | 3.31 | 3.28 | qfq | 9,212,901 | 30,530,275 | 0.00% |
| 2023-11-30 | 3.34 | 3.36 | 3.28 | 3.31 | 3.28 | qfq | 11,175,325 | 36,991,974 | -0.90% |
| 2023-11-29 | 3.37 | 3.39 | 3.33 | 3.34 | 3.31 | qfq | 6,471,636 | 21,709,640 | -0.89% |
| 2023-11-28 | 3.33 | 3.38 | 3.32 | 3.37 | 3.34 | qfq | 8,471,138 | 28,455,432 | 1.20% |
| 2023-11-27 | 3.37 | 3.37 | 3.31 | 3.33 | 3.30 | qfq | 11,084,800 | 36,932,821 | -0.60% |
| 2023-11-24 | 3.36 | 3.41 | 3.34 | 3.35 | 3.32 | qfq | 8,600,483 | 28,976,040 | -0.59% |
| 2023-11-23 | 3.34 | 3.39 | 3.34 | 3.37 | 3.34 | qfq | 7,975,100 | 26,841,002 | 0.90% |
| 2023-11-22 | 3.36 | 3.40 | 3.34 | 3.34 | 3.31 | qfq | 8,117,312 | 27,349,672 | -1.18% |
| 2023-11-21 | 3.38 | 3.40 | 3.36 | 3.38 | 3.35 | qfq | 8,923,688 | 30,188,551 | 0.30% |
| 2023-11-20 | 3.38 | 3.41 | 3.35 | 3.37 | 3.34 | qfq | 8,271,168 | 27,912,314 | -0.30% |
| 2023-11-17 | 3.37 | 3.39 | 3.34 | 3.38 | 3.35 | qfq | 8,803,930 | 29,659,812 | 0.90% |
| 2023-11-16 | 3.36 | 3.38 | 3.33 | 3.35 | 3.32 | qfq | 7,017,233 | 23,545,269 | -0.30% |
| 2023-11-15 | 3.36 | 3.38 | 3.33 | 3.36 | 3.33 | qfq | 7,562,800 | 25,418,829 | 0.30% |
| 2023-11-14 | 3.38 | 3.40 | 3.33 | 3.35 | 3.32 | qfq | 9,889,740 | 33,219,272 | -1.18% |
| 2023-11-13 | 3.37 | 3.39 | 3.35 | 3.39 | 3.36 | qfq | 8,812,436 | 29,748,013 | 1.19% |
| 2023-11-10 | 3.34 | 3.36 | 3.32 | 3.35 | 3.32 | qfq | 7,403,712 | 24,787,083 | 0.60% |
| 2023-11-09 | 3.35 | 3.37 | 3.32 | 3.33 | 3.30 | qfq | 7,416,053 | 24,791,130 | -0.60% |
| 2023-11-08 | 3.38 | 3.39 | 3.34 | 3.35 | 3.32 | qfq | 7,726,168 | 25,955,057 | -0.59% |
| 2023-11-07 | 3.33 | 3.39 | 3.32 | 3.37 | 3.34 | qfq | 10,557,300 | 35,450,606 | 0.90% |
| 2023-11-06 | 3.34 | 3.38 | 3.31 | 3.34 | 3.31 | qfq | 16,421,043 | 54,890,928 | 0.60% |
| 2023-11-03 | 3.36 | 3.39 | 3.31 | 3.32 | 3.29 | qfq | 12,546,429 | 42,026,435 | -1.19% |
| 2023-11-02 | 3.38 | 3.42 | 3.33 | 3.36 | 3.33 | qfq | 17,787,656 | 59,967,431 | -0.88% |
| 2023-11-01 | 3.35 | 3.41 | 3.34 | 3.39 | 3.36 | qfq | 19,380,300 | 65,688,488 | 0.89% |
| 2023-10-31 | 3.34 | 3.39 | 3.32 | 3.36 | 3.33 | qfq | 18,479,384 | 62,098,374 | 1.82% |
| 2023-10-30 | 3.27 | 3.34 | 3.25 | 3.30 | 3.27 | qfq | 12,722,800 | 42,105,833 | 0.92% |
| 2023-10-27 | 3.22 | 3.28 | 3.19 | 3.27 | 3.24 | qfq | 12,960,123 | 42,116,413 | 2.19% |
| 2023-10-26 | 3.18 | 3.20 | 3.14 | 3.20 | 3.17 | qfq | 9,820,056 | 31,177,643 | 0.95% |
| 2023-10-25 | 3.10 | 3.18 | 3.10 | 3.17 | 3.14 | qfq | 12,705,085 | 40,103,942 | 2.59% |
| 2023-10-24 | 3.00 | 3.09 | 2.99 | 3.09 | 3.06 | qfq | 10,481,004 | 31,972,739 | 3.00% |
| 2023-10-23 | 3.09 | 3.10 | 2.98 | 3.00 | 2.97 | qfq | 9,220,485 | 27,948,610 | -3.23% |
| 2023-10-20 | 3.10 | 3.14 | 3.07 | 3.10 | 3.07 | qfq | 7,559,901 | 23,465,080 | -0.32% |
| 2023-10-19 | 3.12 | 3.17 | 3.07 | 3.11 | 3.08 | qfq | 10,230,100 | 31,875,398 | -0.32% |
| 2023-10-18 | 3.19 | 3.19 | 3.12 | 3.12 | 3.09 | qfq | 7,809,400 | 24,562,978 | -2.19% |
| 2023-10-17 | 3.17 | 3.20 | 3.16 | 3.19 | 3.16 | qfq | 6,922,652 | 22,018,886 | 0.63% |
| 2023-10-16 | 3.15 | 3.19 | 3.14 | 3.17 | 3.14 | qfq | 6,892,535 | 21,811,253 | 0.32% |
| 2023-10-13 | 3.19 | 3.20 | 3.15 | 3.16 | 3.13 | qfq | 7,527,100 | 23,851,283 | -1.56% |
| 2023-10-12 | 3.15 | 3.21 | 3.15 | 3.21 | 3.18 | qfq | 10,845,799 | 34,503,253 | 1.90% |
| 2023-10-11 | 3.17 | 3.18 | 3.14 | 3.15 | 3.12 | qfq | 8,556,592 | 27,017,389 | -0.63% |
| 2023-10-10 | 3.18 | 3.20 | 3.16 | 3.17 | 3.14 | qfq | 6,092,600 | 19,353,832 | 0.00% |
| 2023-10-09 | 3.21 | 3.21 | 3.15 | 3.17 | 3.14 | qfq | 8,144,960 | 25,874,705 | -1.25% |
| 2023-09-28 | 3.19 | 3.22 | 3.17 | 3.21 | 3.18 | qfq | 6,876,125 | 21,988,157 | 0.63% |
| 2023-09-27 | 3.23 | 3.24 | 3.19 | 3.19 | 3.16 | qfq | 7,364,850 | 23,623,800 | -0.93% |
| 2023-09-26 | 3.26 | 3.28 | 3.22 | 3.22 | 3.19 | qfq | 6,097,509 | 19,737,759 | -1.53% |
| 2023-09-25 | 3.29 | 3.30 | 3.25 | 3.27 | 3.24 | qfq | 6,022,001 | 19,724,379 | -0.61% |
| 2023-09-22 | 3.27 | 3.30 | 3.26 | 3.29 | 3.26 | qfq | 6,605,482 | 21,669,803 | 0.61% |
| 2023-09-21 | 3.31 | 3.31 | 3.26 | 3.27 | 3.24 | qfq | 5,563,600 | 18,240,228 | -0.91% |
| 2023-09-20 | 3.34 | 3.34 | 3.29 | 3.30 | 3.27 | qfq | 7,242,500 | 24,023,291 | -0.90% |
| 2023-09-19 | 3.32 | 3.36 | 3.31 | 3.33 | 3.30 | qfq | 10,540,363 | 35,099,556 | 0.00% |
| 2023-09-18 | 3.33 | 3.34 | 3.28 | 3.33 | 3.30 | qfq | 8,878,968 | 29,433,022 | -0.30% |
| 2023-09-15 | 3.30 | 3.34 | 3.27 | 3.34 | 3.31 | qfq | 10,081,187 | 33,452,099 | 1.21% |
| 2023-09-14 | 3.33 | 3.33 | 3.27 | 3.30 | 3.27 | qfq | 6,949,400 | 22,860,046 | -0.30% |
| 2023-09-13 | 3.31 | 3.33 | 3.28 | 3.31 | 3.28 | qfq | 7,309,990 | 24,152,432 | 0.00% |
| 2023-09-12 | 3.29 | 3.33 | 3.28 | 3.31 | 3.28 | qfq | 5,200,026 | 17,197,022 | 0.30% |
| 2023-09-11 | 3.27 | 3.31 | 3.25 | 3.30 | 3.27 | qfq | 6,433,201 | 21,123,734 | 1.23% |
| 2023-09-08 | 3.29 | 3.31 | 3.26 | 3.26 | 3.23 | qfq | 6,345,600 | 20,774,983 | -1.51% |
| 2023-09-07 | 3.36 | 3.38 | 3.30 | 3.31 | 3.28 | qfq | 8,828,789 | 29,499,316 | -1.49% |
| 2023-09-06 | 3.37 | 3.37 | 3.32 | 3.36 | 3.33 | qfq | 7,530,248 | 25,187,202 | 0.30% |
| 2023-09-05 | 3.40 | 3.40 | 3.33 | 3.35 | 3.32 | qfq | 9,754,900 | 32,675,381 | -1.18% |
| 2023-09-04 | 3.28 | 3.42 | 3.26 | 3.39 | 3.36 | qfq | 20,225,661 | 67,932,868 | 3.67% |
| 2023-09-01 | 3.23 | 3.30 | 3.22 | 3.27 | 3.24 | qfq | 11,439,621 | 37,321,765 | 1.55% |
| 2023-08-31 | 3.26 | 3.27 | 3.21 | 3.22 | 3.19 | qfq | 7,772,009 | 25,088,734 | -1.53% |
| 2023-08-30 | 3.31 | 3.32 | 3.25 | 3.27 | 3.24 | qfq | 10,445,267 | 34,210,134 | -0.61% |
| 2023-08-29 | 3.31 | 3.33 | 3.27 | 3.29 | 3.26 | qfq | 12,719,390 | 41,930,878 | -0.60% |
| 2023-08-28 | 3.34 | 3.38 | 3.29 | 3.31 | 3.28 | qfq | 21,190,663 | 70,762,225 | 3.44% |
| 2023-08-25 | 3.20 | 3.30 | 3.19 | 3.20 | 3.17 | qfq | 8,617,990 | 27,952,271 | -0.31% |
| 2023-08-24 | 3.24 | 3.25 | 3.19 | 3.21 | 3.18 | qfq | 5,874,760 | 18,915,877 | -0.62% |
| 2023-08-23 | 3.26 | 3.28 | 3.23 | 3.23 | 3.20 | qfq | 7,182,200 | 23,354,472 | -1.22% |
| 2023-08-22 | 3.29 | 3.32 | 3.21 | 3.27 | 3.24 | qfq | 10,263,221 | 33,388,380 | -0.61% |
| 2023-08-21 | 3.34 | 3.37 | 3.29 | 3.29 | 3.26 | qfq | 8,154,516 | 27,111,781 | -0.90% |
| 2023-08-18 | 3.36 | 3.39 | 3.32 | 3.32 | 3.29 | qfq | 9,071,206 | 30,490,618 | -1.19% |
| 2023-08-17 | 3.31 | 3.36 | 3.27 | 3.36 | 3.33 | qfq | 8,992,196 | 29,819,883 | 1.20% |
| 2023-08-16 | 3.35 | 3.35 | 3.31 | 3.32 | 3.29 | qfq | 5,921,336 | 19,685,926 | -0.90% |
| 2023-08-15 | 3.35 | 3.36 | 3.30 | 3.35 | 3.32 | qfq | 7,332,060 | 24,401,148 | 0.00% |
| 2023-08-14 | 3.28 | 3.35 | 3.26 | 3.35 | 3.32 | qfq | 8,897,100 | 29,385,067 | 1.52% |
| 2023-08-11 | 3.35 | 3.37 | 3.30 | 3.30 | 3.27 | qfq | 7,467,910 | 24,834,507 | -1.49% |
| 2023-08-10 | 3.35 | 3.36 | 3.32 | 3.35 | 3.32 | qfq | 6,475,600 | 21,629,658 | 0.60% |
| 2023-08-09 | 3.36 | 3.36 | 3.31 | 3.33 | 3.30 | qfq | 8,344,200 | 27,818,003 | -1.19% |
| 2023-08-08 | 3.37 | 3.38 | 3.32 | 3.37 | 3.34 | qfq | 7,868,800 | 26,386,087 | 0.60% |
| 2023-08-07 | 3.38 | 3.40 | 3.34 | 3.35 | 3.32 | qfq | 10,095,186 | 33,919,786 | -1.18% |
| 2023-08-04 | 3.48 | 3.48 | 3.38 | 3.39 | 3.36 | qfq | 18,893,347 | 64,467,626 | -1.74% |
| 2023-08-03 | 3.55 | 3.55 | 3.41 | 3.45 | 3.42 | qfq | 22,712,537 | 78,438,678 | 0.00% |
| 2023-08-02 | 3.44 | 3.47 | 3.42 | 3.45 | 3.42 | qfq | 7,641,043 | 26,304,904 | 0.29% |
| 2023-08-01 | 3.42 | 3.45 | 3.41 | 3.44 | 3.41 | qfq | 9,606,252 | 32,994,265 | 0.29% |
| 2023-07-31 | 3.37 | 3.44 | 3.36 | 3.43 | 3.40 | qfq | 11,895,684 | 40,474,477 | 1.78% |
| 2023-07-28 | 3.32 | 3.37 | 3.31 | 3.37 | 3.34 | qfq | 7,106,218 | 23,780,633 | 0.90% |
| 2023-07-27 | 3.33 | 3.37 | 3.33 | 3.34 | 3.31 | qfq | 7,180,989 | 24,043,177 | 0.00% |
| 2023-07-26 | 3.32 | 3.34 | 3.31 | 3.34 | 3.31 | qfq | 7,447,723 | 24,795,032 | 0.91% |
| 2023-07-25 | 3.30 | 3.33 | 3.29 | 3.31 | 3.28 | qfq | 7,190,935 | 23,784,215 | 0.91% |
| 2023-07-24 | 3.29 | 3.31 | 3.28 | 3.28 | 3.25 | qfq | 4,250,101 | 13,981,549 | -0.30% |
| 2023-07-21 | 3.27 | 3.32 | 3.27 | 3.29 | 3.26 | qfq | 6,537,140 | 21,546,046 | 0.30% |
| 2023-07-20 | 3.31 | 3.32 | 3.27 | 3.28 | 3.25 | qfq | 4,763,200 | 15,687,523 | -0.91% |
| 2023-07-19 | 3.28 | 3.31 | 3.28 | 3.31 | 3.28 | qfq | 4,663,440 | 15,369,667 | 0.61% |
| 2023-07-18 | 3.27 | 3.30 | 3.25 | 3.29 | 3.26 | qfq | 6,089,686 | 19,964,972 | 0.61% |