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
天保基建000965.SZ
最近收盘价3.082026-07-17
最近交易日2026-07-17
成交量（股）15,576,910
成交额（元）48,476,760
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.11 | 3.18 | 3.05 | 3.08 | 3.08 | qfq | 15,576,910 | 48,476,760 | -1.60% |
| 2026-07-16 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 11,744,465 | 36,615,560 | 0.97% |
| 2026-07-15 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | qfq | 18,389,240 | 56,991,223 | 1.31% |
| 2026-07-14 | 2.96 | 3.06 | 2.95 | 3.06 | 3.06 | qfq | 11,380,810 | 34,394,135 | 2.68% |
| 2026-07-13 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | qfq | 11,551,916 | 34,577,137 | -2.30% |
| 2026-07-10 | 2.97 | 3.11 | 2.91 | 3.05 | 3.05 | qfq | 20,741,064 | 63,188,136 | 3.04% |
| 2026-07-09 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 9,085,723 | 26,837,547 | -0.34% |
| 2026-07-08 | 2.94 | 2.99 | 2.90 | 2.97 | 2.97 | qfq | 8,941,500 | 26,420,919 | 0.68% |
| 2026-07-07 | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | qfq | 8,852,266 | 26,311,499 | -2.96% |
| 2026-07-06 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | qfq | 10,327,560 | 31,324,949 | 0.33% |
| 2026-07-03 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | qfq | 10,525,999 | 31,919,445 | 1.34% |
| 2026-07-02 | 2.98 | 3.08 | 2.97 | 2.99 | 2.99 | qfq | 14,728,530 | 44,421,700 | 0.00% |
| 2026-07-01 | 2.92 | 3.02 | 2.90 | 2.99 | 2.99 | qfq | 14,800,301 | 44,114,811 | 2.40% |
| 2026-06-30 | 2.95 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 9,427,791 | 27,606,627 | -1.35% |
| 2026-06-29 | 2.95 | 3.00 | 2.89 | 2.96 | 2.96 | qfq | 13,545,430 | 39,974,262 | -0.67% |
| 2026-06-26 | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | qfq | 10,892,837 | 32,651,087 | -1.32% |
| 2026-06-25 | 3.10 | 3.11 | 2.98 | 3.02 | 3.02 | qfq | 14,482,160 | 43,877,607 | -2.58% |
| 2026-06-24 | 3.19 | 3.20 | 3.08 | 3.10 | 3.10 | qfq | 12,397,560 | 38,649,493 | -3.73% |
| 2026-06-23 | 3.16 | 3.26 | 3.12 | 3.22 | 3.21 | qfq | 12,874,830 | 41,455,003 | 1.26% |
| 2026-06-22 | 3.15 | 3.20 | 3.06 | 3.18 | 3.17 | qfq | 13,060,821 | 40,814,903 | 0.32% |
| 2026-06-18 | 3.20 | 3.20 | 3.10 | 3.17 | 3.16 | qfq | 11,103,050 | 34,950,863 | -1.25% |
| 2026-06-17 | 3.30 | 3.31 | 3.19 | 3.21 | 3.20 | qfq | 18,163,524 | 58,453,412 | -2.43% |
| 2026-06-16 | 3.37 | 3.39 | 3.26 | 3.29 | 3.28 | qfq | 16,716,350 | 55,278,270 | -2.95% |
| 2026-06-15 | 3.41 | 3.47 | 3.36 | 3.39 | 3.38 | qfq | 14,246,751 | 48,490,115 | -0.59% |
| 2026-06-12 | 3.29 | 3.51 | 3.27 | 3.41 | 3.40 | qfq | 23,492,458 | 79,323,977 | 3.96% |
| 2026-06-11 | 3.27 | 3.31 | 3.24 | 3.28 | 3.27 | qfq | 9,469,109 | 30,996,692 | -0.91% |
| 2026-06-10 | 3.28 | 3.33 | 3.27 | 3.31 | 3.30 | qfq | 10,254,040 | 33,745,966 | -0.30% |
| 2026-06-09 | 3.40 | 3.43 | 3.28 | 3.32 | 3.31 | qfq | 17,006,100 | 56,287,587 | -2.35% |
| 2026-06-08 | 3.37 | 3.52 | 3.32 | 3.40 | 3.39 | qfq | 25,424,049 | 87,477,598 | -0.58% |
| 2026-06-05 | 3.35 | 3.44 | 3.35 | 3.42 | 3.41 | qfq | 18,850,662 | 64,073,492 | 2.09% |
| 2026-06-04 | 3.31 | 3.39 | 3.30 | 3.35 | 3.34 | qfq | 11,942,397 | 39,879,531 | 0.60% |
| 2026-06-03 | 3.37 | 3.38 | 3.28 | 3.33 | 3.32 | qfq | 14,489,013 | 48,027,491 | -1.48% |
| 2026-06-02 | 3.44 | 3.45 | 3.34 | 3.38 | 3.37 | qfq | 14,555,510 | 49,174,729 | -2.03% |
| 2026-06-01 | 3.30 | 3.47 | 3.20 | 3.45 | 3.44 | qfq | 23,606,380 | 80,178,005 | 4.23% |
| 2026-05-29 | 3.30 | 3.45 | 3.26 | 3.31 | 3.30 | qfq | 22,743,310 | 76,814,129 | 1.22% |
| 2026-05-28 | 3.22 | 3.29 | 3.20 | 3.27 | 3.26 | qfq | 12,470,380 | 40,679,767 | 1.24% |
| 2026-05-27 | 3.34 | 3.35 | 3.20 | 3.23 | 3.22 | qfq | 20,040,690 | 65,158,657 | -3.58% |
| 2026-05-26 | 3.43 | 3.43 | 3.31 | 3.35 | 3.34 | qfq | 14,501,506 | 48,842,321 | -2.62% |
| 2026-05-25 | 3.41 | 3.46 | 3.40 | 3.44 | 3.43 | qfq | 9,844,010 | 33,806,449 | 0.88% |
| 2026-05-22 | 3.40 | 3.43 | 3.37 | 3.41 | 3.40 | qfq | 10,001,580 | 34,037,037 | 0.29% |
| 2026-05-21 | 3.54 | 3.55 | 3.38 | 3.40 | 3.39 | qfq | 20,419,518 | 70,893,360 | -3.41% |
| 2026-05-20 | 3.57 | 3.58 | 3.51 | 3.52 | 3.51 | qfq | 10,631,770 | 37,501,181 | -1.95% |
| 2026-05-19 | 3.54 | 3.61 | 3.54 | 3.59 | 3.58 | qfq | 13,201,441 | 47,060,026 | 1.70% |
| 2026-05-18 | 3.55 | 3.55 | 3.48 | 3.53 | 3.52 | qfq | 17,630,702 | 61,847,424 | -0.28% |
| 2026-05-15 | 3.58 | 3.59 | 3.53 | 3.54 | 3.53 | qfq | 16,802,500 | 59,750,544 | -1.12% |
| 2026-05-14 | 3.68 | 3.70 | 3.58 | 3.58 | 3.57 | qfq | 17,146,140 | 62,081,284 | -2.72% |
| 2026-05-13 | 3.69 | 3.71 | 3.64 | 3.68 | 3.67 | qfq | 17,253,710 | 63,273,453 | -0.27% |
| 2026-05-12 | 3.74 | 3.75 | 3.68 | 3.69 | 3.68 | qfq | 19,476,130 | 72,200,501 | -1.34% |
| 2026-05-11 | 3.78 | 3.80 | 3.71 | 3.74 | 3.73 | qfq | 23,936,594 | 89,623,207 | -0.80% |
| 2026-05-08 | 3.70 | 3.78 | 3.69 | 3.77 | 3.76 | qfq | 27,046,319 | 101,395,969 | 1.89% |
| 2026-05-07 | 3.73 | 3.74 | 3.67 | 3.70 | 3.69 | qfq | 21,438,920 | 79,378,008 | -1.07% |
| 2026-05-06 | 3.75 | 3.76 | 3.68 | 3.74 | 3.73 | qfq | 28,903,922 | 107,726,456 | 0.27% |
| 2026-04-30 | 3.66 | 3.75 | 3.63 | 3.73 | 3.72 | qfq | 34,820,095 | 129,198,750 | 2.47% |
| 2026-04-29 | 3.62 | 3.65 | 3.60 | 3.64 | 3.63 | qfq | 24,565,657 | 89,303,563 | 2.54% |
| 2026-04-28 | 3.55 | 3.58 | 3.52 | 3.55 | 3.54 | qfq | 12,488,300 | 44,345,824 | -0.84% |
| 2026-04-27 | 3.56 | 3.59 | 3.48 | 3.58 | 3.57 | qfq | 17,131,437 | 60,476,284 | 1.13% |
| 2026-04-24 | 3.52 | 3.55 | 3.48 | 3.54 | 3.53 | qfq | 13,024,598 | 45,804,051 | 0.28% |
| 2026-04-23 | 3.58 | 3.58 | 3.51 | 3.53 | 3.52 | qfq | 17,610,575 | 62,156,776 | -1.40% |
| 2026-04-22 | 3.60 | 3.61 | 3.56 | 3.58 | 3.57 | qfq | 13,163,501 | 47,053,225 | -0.83% |
| 2026-04-21 | 3.62 | 3.66 | 3.59 | 3.61 | 3.60 | qfq | 14,232,781 | 51,408,697 | -0.55% |
| 2026-04-20 | 3.64 | 3.65 | 3.58 | 3.63 | 3.62 | qfq | 14,739,024 | 53,256,326 | -0.55% |
| 2026-04-17 | 3.66 | 3.68 | 3.62 | 3.65 | 3.64 | qfq | 17,519,805 | 64,010,551 | 0.27% |
| 2026-04-16 | 3.63 | 3.65 | 3.61 | 3.64 | 3.63 | qfq | 15,149,920 | 55,012,610 | 0.28% |
| 2026-04-15 | 3.71 | 3.72 | 3.61 | 3.63 | 3.62 | qfq | 23,334,630 | 85,108,980 | -2.68% |
| 2026-04-14 | 3.67 | 3.74 | 3.66 | 3.73 | 3.72 | qfq | 28,451,866 | 105,200,977 | 2.19% |
| 2026-04-13 | 3.60 | 3.67 | 3.56 | 3.65 | 3.64 | qfq | 18,050,800 | 65,594,823 | 0.83% |
| 2026-04-10 | 3.62 | 3.67 | 3.62 | 3.62 | 3.61 | qfq | 18,303,600 | 66,682,582 | 0.28% |
| 2026-04-09 | 3.67 | 3.68 | 3.58 | 3.61 | 3.60 | qfq | 22,855,010 | 82,771,028 | -2.43% |
| 2026-04-08 | 3.64 | 3.70 | 3.63 | 3.70 | 3.69 | qfq | 23,592,407 | 86,717,639 | 2.78% |
| 2026-04-07 | 3.51 | 3.62 | 3.50 | 3.60 | 3.59 | qfq | 23,365,417 | 83,464,511 | 2.27% |
| 2026-04-03 | 3.66 | 3.67 | 3.51 | 3.52 | 3.51 | qfq | 23,094,918 | 82,133,094 | -3.56% |
| 2026-04-02 | 3.71 | 3.71 | 3.62 | 3.65 | 3.64 | qfq | 30,179,010 | 110,333,382 | -1.88% |
| 2026-04-01 | 3.81 | 3.84 | 3.68 | 3.72 | 3.71 | qfq | 45,442,748 | 169,542,659 | -1.85% |
| 2026-03-31 | 3.87 | 3.93 | 3.77 | 3.79 | 3.78 | qfq | 59,111,128 | 227,017,941 | -1.81% |
| 2026-03-30 | 3.79 | 4.12 | 3.79 | 3.86 | 3.85 | qfq | 75,142,140 | 289,988,566 | -0.52% |
| 2026-03-27 | 3.97 | 4.00 | 3.82 | 3.88 | 3.87 | qfq | 121,643,690 | 473,421,758 | -7.18% |
| 2026-03-26 | 4.18 | 4.18 | 4.10 | 4.18 | 4.17 | qfq | 76,378,457 | 319,187,653 | 10.00% |
| 2026-03-25 | 3.68 | 3.80 | 3.64 | 3.80 | 3.79 | qfq | 23,492,855 | 87,973,732 | 3.54% |
| 2026-03-24 | 3.57 | 3.67 | 3.50 | 3.67 | 3.66 | qfq | 24,594,764 | 88,258,125 | 4.86% |
| 2026-03-23 | 3.67 | 3.68 | 3.45 | 3.50 | 3.49 | qfq | 31,288,223 | 111,522,715 | -6.42% |
| 2026-03-20 | 3.90 | 3.90 | 3.73 | 3.74 | 3.73 | qfq | 24,990,962 | 94,781,342 | -3.36% |
| 2026-03-19 | 3.96 | 3.98 | 3.85 | 3.87 | 3.86 | qfq | 21,039,610 | 82,199,650 | -2.76% |
| 2026-03-18 | 4.04 | 4.05 | 3.93 | 3.98 | 3.97 | qfq | 24,210,290 | 96,126,505 | -1.24% |
| 2026-03-17 | 4.04 | 4.12 | 4.02 | 4.03 | 4.02 | qfq | 36,996,565 | 150,762,608 | 0.25% |
| 2026-03-16 | 4.00 | 4.06 | 3.99 | 4.02 | 4.01 | qfq | 18,820,358 | 75,657,007 | 0.25% |
| 2026-03-13 | 3.97 | 4.08 | 3.96 | 4.01 | 4.00 | qfq | 33,081,598 | 133,497,994 | 0.50% |
| 2026-03-12 | 4.00 | 4.03 | 3.98 | 3.99 | 3.98 | qfq | 18,546,020 | 74,248,480 | 0.25% |
| 2026-03-11 | 3.97 | 3.99 | 3.95 | 3.98 | 3.97 | qfq | 15,275,990 | 60,732,214 | 0.25% |
| 2026-03-10 | 3.98 | 3.98 | 3.95 | 3.97 | 3.96 | qfq | 14,936,090 | 59,243,976 | 0.51% |
| 2026-03-09 | 3.96 | 3.99 | 3.90 | 3.95 | 3.94 | qfq | 19,133,980 | 75,256,590 | -1.00% |
| 2026-03-06 | 3.88 | 4.00 | 3.85 | 3.99 | 3.98 | qfq | 23,939,580 | 94,568,475 | 2.57% |
| 2026-03-05 | 3.89 | 3.91 | 3.86 | 3.89 | 3.88 | qfq | 17,558,060 | 68,242,343 | 1.57% |
| 2026-03-04 | 3.90 | 3.93 | 3.80 | 3.83 | 3.82 | qfq | 26,630,117 | 102,869,964 | -2.54% |
| 2026-03-03 | 4.00 | 4.03 | 3.92 | 3.93 | 3.92 | qfq | 36,679,899 | 145,695,280 | -1.75% |
| 2026-03-02 | 4.03 | 4.06 | 3.95 | 4.00 | 3.99 | qfq | 35,285,743 | 141,388,389 | -2.44% |
| 2026-02-27 | 4.06 | 4.10 | 4.04 | 4.10 | 4.09 | qfq | 23,874,061 | 97,256,265 | 1.23% |
| 2026-02-26 | 4.16 | 4.16 | 4.04 | 4.05 | 4.04 | qfq | 42,525,100 | 173,081,155 | -1.94% |
| 2026-02-25 | 4.05 | 4.17 | 4.04 | 4.13 | 4.12 | qfq | 41,752,170 | 172,359,186 | 1.98% |
| 2026-02-24 | 3.99 | 4.06 | 3.98 | 4.05 | 4.04 | qfq | 25,331,072 | 102,005,263 | 1.76% |
| 2026-02-13 | 4.00 | 4.03 | 3.97 | 3.98 | 3.97 | qfq | 23,263,120 | 93,009,364 | -0.75% |
| 2026-02-12 | 4.08 | 4.09 | 4.00 | 4.01 | 4.00 | qfq | 29,566,718 | 119,152,512 | -1.47% |
| 2026-02-11 | 4.07 | 4.10 | 4.05 | 4.07 | 4.06 | qfq | 18,496,865 | 75,454,478 | 0.00% |
| 2026-02-10 | 4.16 | 4.16 | 4.07 | 4.07 | 4.06 | qfq | 27,511,270 | 112,683,222 | -2.16% |
| 2026-02-09 | 4.10 | 4.19 | 4.09 | 4.16 | 4.15 | qfq | 32,649,501 | 135,398,158 | 2.21% |
| 2026-02-06 | 4.09 | 4.13 | 4.05 | 4.07 | 4.06 | qfq | 26,662,092 | 109,214,067 | -0.97% |
| 2026-02-05 | 4.11 | 4.18 | 4.10 | 4.11 | 4.10 | qfq | 45,876,255 | 190,218,871 | -0.72% |
| 2026-02-04 | 4.02 | 4.16 | 3.98 | 4.14 | 4.13 | qfq | 61,909,728 | 253,220,737 | 2.99% |
| 2026-02-03 | 4.08 | 4.19 | 4.00 | 4.02 | 4.01 | qfq | 46,826,092 | 190,307,184 | 2.03% |
| 2026-02-02 | 3.98 | 4.04 | 3.94 | 3.94 | 3.93 | qfq | 28,582,154 | 114,119,866 | -1.99% |
| 2026-01-30 | 4.14 | 4.15 | 3.96 | 4.02 | 4.01 | qfq | 56,648,212 | 228,623,819 | -3.83% |
| 2026-01-29 | 4.09 | 4.22 | 4.05 | 4.18 | 4.17 | qfq | 63,079,773 | 262,630,603 | 1.70% |
| 2026-01-28 | 4.08 | 4.12 | 4.05 | 4.11 | 4.10 | qfq | 29,235,672 | 119,579,132 | 0.98% |
| 2026-01-27 | 4.10 | 4.11 | 4.01 | 4.07 | 4.06 | qfq | 29,535,152 | 119,554,178 | -0.73% |
| 2026-01-26 | 4.13 | 4.14 | 4.07 | 4.10 | 4.09 | qfq | 35,246,617 | 144,380,212 | -1.20% |
| 2026-01-23 | 4.15 | 4.16 | 4.10 | 4.15 | 4.14 | qfq | 33,647,048 | 138,801,468 | 0.00% |
| 2026-01-22 | 4.10 | 4.15 | 4.06 | 4.15 | 4.14 | qfq | 39,279,582 | 161,821,390 | 1.22% |
| 2026-01-21 | 4.06 | 4.10 | 4.04 | 4.10 | 4.09 | qfq | 33,094,126 | 135,079,360 | 0.24% |
| 2026-01-20 | 4.05 | 4.10 | 4.02 | 4.09 | 4.08 | qfq | 41,866,228 | 170,461,179 | 1.49% |
| 2026-01-19 | 3.95 | 4.04 | 3.92 | 4.03 | 4.02 | qfq | 31,318,956 | 125,438,012 | 2.03% |
| 2026-01-16 | 4.05 | 4.05 | 3.93 | 3.95 | 3.94 | qfq | 28,682,360 | 113,931,192 | -1.50% |
| 2026-01-15 | 4.00 | 4.06 | 3.97 | 4.01 | 4.00 | qfq | 30,352,928 | 121,856,608 | 0.25% |
| 2026-01-14 | 4.02 | 4.07 | 3.95 | 4.00 | 3.99 | qfq | 46,358,076 | 186,222,535 | -0.74% |
| 2026-01-13 | 4.10 | 4.12 | 4.02 | 4.03 | 4.02 | qfq | 43,718,739 | 178,024,421 | -1.47% |
| 2026-01-12 | 4.11 | 4.12 | 4.05 | 4.09 | 4.08 | qfq | 35,804,785 | 146,017,398 | 0.00% |
| 2026-01-09 | 4.08 | 4.15 | 4.03 | 4.09 | 4.08 | qfq | 43,851,381 | 179,353,977 | 0.99% |
| 2026-01-08 | 3.98 | 4.07 | 3.95 | 4.05 | 4.04 | qfq | 39,098,164 | 157,194,962 | 2.02% |
| 2026-01-07 | 4.00 | 4.02 | 3.96 | 3.97 | 3.96 | qfq | 25,810,587 | 102,757,000 | -0.75% |
| 2026-01-06 | 3.94 | 4.00 | 3.92 | 4.00 | 3.99 | qfq | 34,490,090 | 137,151,967 | 1.52% |
| 2026-01-05 | 3.93 | 3.96 | 3.90 | 3.94 | 3.93 | qfq | 27,777,242 | 109,316,589 | 0.51% |
| 2025-12-31 | 3.92 | 3.94 | 3.86 | 3.92 | 3.91 | qfq | 24,549,042 | 95,970,621 | 0.51% |
| 2025-12-30 | 3.91 | 3.94 | 3.89 | 3.90 | 3.89 | qfq | 20,643,723 | 80,781,015 | 0.52% |
| 2025-12-29 | 3.94 | 3.94 | 3.88 | 3.88 | 3.87 | qfq | 17,736,340 | 69,207,283 | -1.27% |
| 2025-12-26 | 3.93 | 3.96 | 3.91 | 3.93 | 3.92 | qfq | 24,010,604 | 94,478,258 | -0.51% |
| 2025-12-25 | 3.96 | 3.97 | 3.90 | 3.95 | 3.94 | qfq | 18,699,666 | 73,505,072 | 0.77% |
| 2025-12-24 | 3.89 | 3.92 | 3.87 | 3.92 | 3.91 | qfq | 16,488,960 | 64,375,821 | 1.29% |
| 2025-12-23 | 3.91 | 3.93 | 3.86 | 3.87 | 3.86 | qfq | 22,180,890 | 86,162,092 | -1.53% |
| 2025-12-22 | 3.94 | 3.95 | 3.91 | 3.93 | 3.92 | qfq | 24,147,388 | 94,916,016 | -0.25% |
| 2025-12-19 | 3.84 | 3.95 | 3.84 | 3.94 | 3.93 | qfq | 33,589,048 | 131,577,964 | 2.07% |
| 2025-12-18 | 3.85 | 3.89 | 3.83 | 3.86 | 3.85 | qfq | 20,838,690 | 80,653,446 | -0.26% |
| 2025-12-17 | 3.83 | 3.88 | 3.78 | 3.87 | 3.86 | qfq | 26,433,220 | 101,216,287 | 0.00% |
| 2025-12-16 | 3.88 | 3.91 | 3.82 | 3.87 | 3.86 | qfq | 25,114,515 | 96,959,632 | 0.00% |
| 2025-12-15 | 3.86 | 3.91 | 3.81 | 3.87 | 3.86 | qfq | 22,533,640 | 87,043,002 | -0.26% |
| 2025-12-12 | 3.93 | 3.95 | 3.88 | 3.88 | 3.87 | qfq | 34,784,002 | 135,691,333 | -1.27% |
| 2025-12-11 | 4.09 | 4.09 | 3.93 | 3.93 | 3.92 | qfq | 60,666,136 | 242,620,459 | -4.84% |
| 2025-12-10 | 4.04 | 4.16 | 3.99 | 4.13 | 4.12 | qfq | 74,174,135 | 302,260,567 | 1.72% |
| 2025-12-09 | 4.18 | 4.19 | 4.05 | 4.06 | 4.05 | qfq | 69,503,435 | 284,267,603 | -3.33% |
| 2025-12-08 | 4.24 | 4.27 | 4.18 | 4.20 | 4.19 | qfq | 50,926,241 | 214,166,661 | -0.94% |
| 2025-12-05 | 4.41 | 4.42 | 4.12 | 4.24 | 4.23 | qfq | 86,437,120 | 364,551,263 | -4.29% |
| 2025-12-04 | 4.51 | 4.62 | 4.41 | 4.43 | 4.42 | qfq | 55,218,666 | 247,805,170 | -1.56% |
| 2025-12-03 | 4.67 | 4.67 | 4.48 | 4.50 | 4.49 | qfq | 49,005,620 | 222,190,628 | -3.23% |
| 2025-12-02 | 4.65 | 4.70 | 4.57 | 4.65 | 4.64 | qfq | 62,656,293 | 290,838,772 | 0.87% |
| 2025-12-01 | 4.52 | 4.69 | 4.49 | 4.61 | 4.60 | qfq | 75,396,157 | 347,396,289 | 1.99% |
| 2025-11-28 | 4.46 | 4.56 | 4.35 | 4.52 | 4.51 | qfq | 116,108,230 | 517,096,914 | 1.35% |
| 2025-11-27 | 4.21 | 4.63 | 4.14 | 4.46 | 4.45 | qfq | 149,812,162 | 669,698,092 | 5.94% |
| 2025-11-26 | 4.23 | 4.31 | 4.19 | 4.21 | 4.20 | qfq | 31,280,227 | 132,783,312 | -0.94% |
| 2025-11-25 | 4.19 | 4.33 | 4.13 | 4.25 | 4.24 | qfq | 48,211,504 | 204,281,098 | 1.67% |
| 2025-11-24 | 4.15 | 4.21 | 4.12 | 4.18 | 4.17 | qfq | 32,941,377 | 137,364,339 | 0.97% |
| 2025-11-21 | 4.19 | 4.30 | 4.13 | 4.14 | 4.13 | qfq | 47,375,477 | 198,637,653 | -2.13% |
| 2025-11-20 | 4.23 | 4.33 | 4.14 | 4.23 | 4.22 | qfq | 48,958,047 | 207,382,507 | 0.00% |
| 2025-11-19 | 4.41 | 4.45 | 4.21 | 4.23 | 4.22 | qfq | 50,899,401 | 217,878,949 | -4.94% |
| 2025-11-18 | 4.68 | 4.68 | 4.37 | 4.45 | 4.44 | qfq | 67,357,130 | 300,190,813 | -4.51% |
| 2025-11-17 | 4.56 | 4.69 | 4.54 | 4.66 | 4.65 | qfq | 46,674,043 | 216,516,495 | 1.75% |
| 2025-11-14 | 4.59 | 4.65 | 4.57 | 4.58 | 4.57 | qfq | 43,793,712 | 202,374,760 | -0.65% |
| 2025-11-13 | 4.56 | 4.62 | 4.48 | 4.61 | 4.60 | qfq | 43,468,083 | 199,305,705 | 1.32% |
| 2025-11-12 | 4.59 | 4.63 | 4.51 | 4.55 | 4.54 | qfq | 31,078,274 | 141,220,439 | -1.09% |
| 2025-11-11 | 4.57 | 4.62 | 4.55 | 4.60 | 4.59 | qfq | 49,277,784 | 225,970,604 | 0.66% |
| 2025-11-10 | 4.48 | 4.59 | 4.46 | 4.57 | 4.56 | qfq | 58,749,091 | 267,404,555 | 2.47% |
| 2025-11-07 | 4.43 | 4.52 | 4.43 | 4.46 | 4.45 | qfq | 43,473,616 | 194,512,002 | 0.22% |
| 2025-11-06 | 4.49 | 4.51 | 4.39 | 4.45 | 4.44 | qfq | 42,597,341 | 188,577,389 | -0.67% |
| 2025-11-05 | 4.42 | 4.53 | 4.37 | 4.48 | 4.47 | qfq | 50,866,129 | 227,942,399 | 0.45% |
| 2025-11-04 | 4.46 | 4.48 | 4.41 | 4.46 | 4.45 | qfq | 50,231,588 | 223,691,541 | 0.00% |
| 2025-11-03 | 4.39 | 4.49 | 4.35 | 4.46 | 4.45 | qfq | 69,378,230 | 306,125,285 | 1.83% |
| 2025-10-31 | 4.29 | 4.56 | 4.26 | 4.38 | 4.37 | qfq | 86,145,497 | 379,663,900 | 2.10% |
| 2025-10-30 | 4.42 | 4.44 | 4.28 | 4.29 | 4.28 | qfq | 59,620,710 | 259,102,025 | -3.16% |
| 2025-10-29 | 4.50 | 4.52 | 4.36 | 4.43 | 4.42 | qfq | 64,752,265 | 285,321,370 | -1.34% |
| 2025-10-28 | 4.55 | 4.58 | 4.48 | 4.49 | 4.48 | qfq | 86,306,618 | 389,706,785 | 0.00% |
| 2025-10-27 | 4.50 | 4.55 | 4.44 | 4.49 | 4.48 | qfq | 93,781,650 | 420,741,534 | -2.39% |
| 2025-10-24 | 4.65 | 4.68 | 4.54 | 4.60 | 4.59 | qfq | 102,695,814 | 471,942,590 | -0.65% |
| 2025-10-23 | 4.80 | 4.82 | 4.56 | 4.63 | 4.62 | qfq | 172,758,234 | 804,942,717 | -3.94% |
| 2025-10-22 | 4.43 | 4.82 | 4.36 | 4.82 | 4.81 | qfq | 109,819,632 | 516,237,064 | 10.05% |
| 2025-10-21 | 4.26 | 4.39 | 4.25 | 4.38 | 4.37 | qfq | 44,284,342 | 192,859,324 | 2.58% |
| 2025-10-20 | 4.28 | 4.31 | 4.24 | 4.27 | 4.26 | qfq | 22,185,060 | 94,748,796 | 0.00% |
| 2025-10-17 | 4.31 | 4.37 | 4.25 | 4.27 | 4.26 | qfq | 28,333,086 | 122,117,300 | -0.47% |
| 2025-10-16 | 4.31 | 4.35 | 4.26 | 4.29 | 4.28 | qfq | 24,540,876 | 105,522,358 | -0.92% |
| 2025-10-15 | 4.26 | 4.33 | 4.26 | 4.33 | 4.32 | qfq | 32,845,593 | 141,232,461 | 1.41% |
| 2025-10-14 | 4.34 | 4.41 | 4.24 | 4.27 | 4.26 | qfq | 57,897,677 | 251,114,942 | -1.16% |
| 2025-10-13 | 4.14 | 4.35 | 4.07 | 4.32 | 4.31 | qfq | 57,470,294 | 244,327,428 | 2.37% |
| 2025-10-10 | 4.15 | 4.25 | 4.13 | 4.22 | 4.21 | qfq | 40,568,094 | 171,104,326 | 1.44% |
| 2025-10-09 | 4.16 | 4.17 | 4.10 | 4.16 | 4.15 | qfq | 32,278,548 | 133,565,970 | -0.24% |
| 2025-09-30 | 4.15 | 4.19 | 4.12 | 4.17 | 4.16 | qfq | 25,465,150 | 106,029,479 | 0.48% |
| 2025-09-29 | 4.13 | 4.16 | 4.04 | 4.15 | 4.14 | qfq | 28,925,340 | 118,881,010 | 0.73% |
| 2025-09-26 | 4.08 | 4.23 | 4.05 | 4.12 | 4.11 | qfq | 41,837,143 | 174,084,673 | 0.73% |
| 2025-09-25 | 4.16 | 4.21 | 4.08 | 4.09 | 4.08 | qfq | 36,705,817 | 151,579,872 | -1.92% |
| 2025-09-24 | 4.03 | 4.23 | 4.01 | 4.17 | 4.16 | qfq | 46,173,410 | 191,867,843 | 2.71% |
| 2025-09-23 | 4.23 | 4.24 | 4.00 | 4.06 | 4.05 | qfq | 49,005,380 | 199,738,358 | -4.47% |
| 2025-09-22 | 4.27 | 4.27 | 4.16 | 4.25 | 4.24 | qfq | 31,393,120 | 132,364,584 | -0.47% |
| 2025-09-19 | 4.33 | 4.38 | 4.20 | 4.27 | 4.26 | qfq | 51,586,330 | 219,773,049 | -1.39% |
| 2025-09-18 | 4.50 | 4.51 | 4.27 | 4.33 | 4.32 | qfq | 68,419,318 | 301,058,944 | -4.42% |
| 2025-09-17 | 4.44 | 4.53 | 4.33 | 4.53 | 4.52 | qfq | 62,691,015 | 279,487,739 | 1.12% |
| 2025-09-16 | 4.39 | 4.50 | 4.38 | 4.48 | 4.47 | qfq | 60,668,286 | 270,328,133 | 0.90% |
| 2025-09-15 | 4.41 | 4.48 | 4.27 | 4.44 | 4.43 | qfq | 68,280,510 | 298,219,501 | 0.45% |
| 2025-09-12 | 4.32 | 4.48 | 4.31 | 4.42 | 4.41 | qfq | 77,442,757 | 342,286,704 | 1.61% |
| 2025-09-11 | 4.32 | 4.36 | 4.23 | 4.35 | 4.34 | qfq | 49,242,985 | 211,756,202 | 0.69% |
| 2025-09-10 | 4.28 | 4.32 | 4.22 | 4.32 | 4.31 | qfq | 49,180,593 | 210,122,702 | 0.47% |
| 2025-09-09 | 4.23 | 4.38 | 4.21 | 4.30 | 4.29 | qfq | 73,354,965 | 315,636,970 | 1.90% |
| 2025-09-08 | 4.22 | 4.26 | 4.17 | 4.22 | 4.21 | qfq | 42,174,664 | 177,750,370 | 0.00% |
| 2025-09-05 | 4.21 | 4.22 | 4.12 | 4.22 | 4.21 | qfq | 45,367,771 | 189,924,132 | 0.72% |
| 2025-09-04 | 4.20 | 4.27 | 4.13 | 4.19 | 4.18 | qfq | 45,337,875 | 190,776,970 | 0.00% |
| 2025-09-03 | 4.32 | 4.34 | 4.18 | 4.19 | 4.18 | qfq | 49,151,397 | 209,115,038 | -3.46% |
| 2025-09-02 | 4.43 | 4.44 | 4.28 | 4.34 | 4.33 | qfq | 62,401,886 | 270,227,036 | -2.03% |
| 2025-09-01 | 4.51 | 4.54 | 4.41 | 4.43 | 4.42 | qfq | 74,178,340 | 330,755,811 | -2.64% |
| 2025-08-29 | 4.76 | 4.86 | 4.51 | 4.55 | 4.54 | qfq | 114,828,781 | 534,093,788 | -2.57% |
| 2025-08-28 | 4.54 | 4.88 | 4.53 | 4.67 | 4.66 | qfq | 151,373,233 | 711,708,563 | 3.78% |
| 2025-08-27 | 4.70 | 4.72 | 4.49 | 4.50 | 4.49 | qfq | 99,778,200 | 460,257,720 | -4.66% |
| 2025-08-26 | 4.69 | 4.72 | 4.54 | 4.72 | 4.71 | qfq | 89,775,394 | 415,400,531 | 0.64% |
| 2025-08-25 | 4.64 | 4.83 | 4.57 | 4.69 | 4.68 | qfq | 119,975,765 | 567,008,845 | 2.40% |
| 2025-08-22 | 4.58 | 4.62 | 4.50 | 4.58 | 4.57 | qfq | 76,216,877 | 347,389,447 | 0.22% |
| 2025-08-21 | 4.56 | 4.84 | 4.56 | 4.57 | 4.56 | qfq | 88,299,700 | 410,765,335 | -0.44% |
| 2025-08-20 | 4.57 | 4.61 | 4.52 | 4.59 | 4.58 | qfq | 55,049,731 | 251,199,153 | -0.43% |
| 2025-08-19 | 4.57 | 4.75 | 4.57 | 4.61 | 4.60 | qfq | 93,940,879 | 435,892,100 | 1.99% |
| 2025-08-18 | 4.47 | 4.54 | 4.40 | 4.52 | 4.51 | qfq | 62,798,595 | 281,774,355 | 1.12% |
| 2025-08-15 | 4.50 | 4.55 | 4.43 | 4.47 | 4.46 | qfq | 68,703,920 | 307,489,864 | 0.00% |
| 2025-08-14 | 4.65 | 4.69 | 4.45 | 4.47 | 4.46 | qfq | 115,832,034 | 527,023,021 | -4.08% |
| 2025-08-13 | 4.76 | 4.88 | 4.61 | 4.66 | 4.65 | qfq | 179,607,120 | 851,426,466 | -1.06% |
| 2025-08-12 | 4.52 | 4.88 | 4.48 | 4.71 | 4.70 | qfq | 229,693,893 | 1,067,049,797 | 4.90% |
| 2025-08-11 | 4.25 | 4.60 | 4.22 | 4.49 | 4.48 | qfq | 141,394,621 | 626,739,168 | 6.65% |
| 2025-08-08 | 4.18 | 4.22 | 4.15 | 4.21 | 4.20 | qfq | 34,910,415 | 146,544,041 | 0.72% |
| 2025-08-07 | 4.18 | 4.21 | 4.13 | 4.18 | 4.17 | qfq | 34,758,833 | 145,035,793 | 0.00% |
| 2025-08-06 | 4.19 | 4.20 | 4.14 | 4.18 | 4.17 | qfq | 30,032,600 | 125,192,930 | -0.24% |
| 2025-08-05 | 4.18 | 4.24 | 4.16 | 4.19 | 4.18 | qfq | 30,120,913 | 126,560,243 | 0.24% |
| 2025-08-04 | 4.12 | 4.19 | 4.07 | 4.18 | 4.17 | qfq | 30,132,501 | 125,170,918 | 1.21% |
| 2025-08-01 | 4.15 | 4.17 | 4.12 | 4.13 | 4.12 | qfq | 32,504,800 | 134,670,893 | -0.48% |
| 2025-07-31 | 4.23 | 4.26 | 4.13 | 4.15 | 4.14 | qfq | 62,928,593 | 262,323,188 | -2.12% |
| 2025-07-30 | 4.38 | 4.40 | 4.24 | 4.24 | 4.23 | qfq | 68,016,100 | 293,451,445 | -3.20% |
| 2025-07-29 | 4.33 | 4.40 | 4.27 | 4.38 | 4.37 | qfq | 66,045,906 | 286,906,052 | 0.69% |
| 2025-07-28 | 4.32 | 4.41 | 4.29 | 4.35 | 4.34 | qfq | 53,523,262 | 232,660,555 | 0.69% |
| 2025-07-25 | 4.40 | 4.42 | 4.32 | 4.32 | 4.31 | qfq | 61,656,451 | 268,823,837 | -2.04% |
| 2025-07-24 | 4.33 | 4.46 | 4.29 | 4.41 | 4.40 | qfq | 90,701,000 | 397,297,736 | 0.46% |
| 2025-07-23 | 4.45 | 4.61 | 4.35 | 4.39 | 4.38 | qfq | 129,087,299 | 575,141,382 | -2.44% |
| 2025-07-22 | 4.36 | 4.68 | 4.24 | 4.50 | 4.49 | qfq | 180,210,807 | 800,129,525 | 2.97% |
| 2025-07-21 | 4.36 | 4.44 | 4.34 | 4.37 | 4.36 | qfq | 94,447,250 | 413,649,269 | 0.69% |
| 2025-07-18 | 4.44 | 4.46 | 4.33 | 4.34 | 4.33 | qfq | 95,080,338 | 416,149,807 | -1.59% |
| 2025-07-17 | 4.40 | 4.55 | 4.35 | 4.41 | 4.40 | qfq | 157,977,142 | 696,948,330 | -2.65% |
| 2025-07-16 | 4.68 | 4.84 | 4.52 | 4.53 | 4.52 | qfq | 254,240,145 | 1,190,719,861 | -4.43% |
| 2025-07-15 | 4.31 | 4.74 | 4.13 | 4.74 | 4.73 | qfq | 283,927,955 | 1,271,311,336 | 9.98% |
| 2025-07-14 | 4.50 | 4.51 | 4.29 | 4.31 | 4.30 | qfq | 217,249,857 | 948,104,202 | -6.10% |
| 2025-07-11 | 4.59 | 4.59 | 4.42 | 4.59 | 4.58 | qfq | 128,988,044 | 588,587,144 | 10.07% |
| 2025-07-10 | 3.99 | 4.22 | 3.97 | 4.17 | 4.16 | qfq | 105,696,310 | 435,691,206 | 3.99% |
| 2025-07-09 | 4.02 | 4.06 | 3.99 | 4.01 | 4.00 | qfq | 41,628,150 | 167,294,191 | -0.74% |
| 2025-07-08 | 3.96 | 4.06 | 3.95 | 4.04 | 4.03 | qfq | 57,515,930 | 230,924,405 | 1.76% |
| 2025-07-07 | 3.84 | 4.00 | 3.83 | 3.97 | 3.96 | qfq | 54,190,411 | 214,658,345 | 2.06% |
| 2025-07-04 | 3.95 | 3.97 | 3.88 | 3.89 | 3.88 | qfq | 41,921,730 | 164,324,134 | -1.77% |
| 2025-07-03 | 3.92 | 3.99 | 3.90 | 3.96 | 3.95 | qfq | 46,857,140 | 185,604,650 | 1.02% |
| 2025-07-02 | 3.88 | 3.94 | 3.85 | 3.92 | 3.91 | qfq | 46,513,071 | 181,250,965 | 1.29% |
| 2025-07-01 | 3.88 | 3.90 | 3.82 | 3.87 | 3.86 | qfq | 33,883,400 | 130,740,809 | -0.26% |
| 2025-06-30 | 3.80 | 3.92 | 3.79 | 3.88 | 3.87 | qfq | 45,163,306 | 174,946,641 | 2.11% |
| 2025-06-27 | 3.76 | 3.89 | 3.76 | 3.80 | 3.79 | qfq | 47,825,494 | 183,460,375 | 0.53% |
| 2025-06-26 | 3.77 | 3.86 | 3.75 | 3.78 | 3.77 | qfq | 41,301,975 | 156,956,662 | -0.26% |
| 2025-06-25 | 3.71 | 3.80 | 3.69 | 3.79 | 3.78 | qfq | 49,696,590 | 186,196,341 | 2.16% |
| 2025-06-24 | 3.60 | 3.73 | 3.57 | 3.71 | 3.70 | qfq | 45,922,301 | 168,770,535 | 2.77% |
| 2025-06-23 | 3.51 | 3.61 | 3.50 | 3.61 | 3.60 | qfq | 32,202,600 | 115,277,063 | 1.40% |
| 2025-06-20 | 3.57 | 3.60 | 3.54 | 3.56 | 3.55 | qfq | 32,923,080 | 117,450,294 | -0.84% |
| 2025-06-19 | 3.74 | 3.75 | 3.57 | 3.59 | 3.58 | qfq | 59,159,210 | 215,342,732 | -4.77% |
| 2025-06-18 | 3.87 | 3.88 | 3.74 | 3.77 | 3.75 | qfq | 59,543,199 | 225,157,091 | -3.08% |
| 2025-06-17 | 3.92 | 4.00 | 3.86 | 3.89 | 3.87 | qfq | 61,736,530 | 240,545,217 | -1.27% |
| 2025-06-16 | 3.86 | 3.99 | 3.86 | 3.94 | 3.92 | qfq | 71,707,610 | 281,617,054 | 0.25% |
| 2025-06-13 | 4.02 | 4.11 | 3.91 | 3.93 | 3.91 | qfq | 131,012,470 | 523,818,906 | 0.00% |
| 2025-06-12 | 3.98 | 3.99 | 3.91 | 3.93 | 3.91 | qfq | 45,146,654 | 177,736,155 | -1.50% |
| 2025-06-11 | 3.93 | 4.02 | 3.92 | 3.99 | 3.97 | qfq | 59,741,230 | 238,035,739 | 0.76% |
| 2025-06-10 | 3.98 | 4.05 | 3.88 | 3.96 | 3.94 | qfq | 73,581,670 | 292,536,804 | -0.50% |
| 2025-06-09 | 3.97 | 4.03 | 3.95 | 3.98 | 3.96 | qfq | 53,739,201 | 213,996,791 | -0.25% |
| 2025-06-06 | 4.03 | 4.08 | 3.95 | 3.99 | 3.97 | qfq | 81,006,040 | 324,761,257 | -0.75% |
| 2025-06-05 | 4.10 | 4.14 | 3.97 | 4.02 | 4.00 | qfq | 116,622,510 | 471,382,972 | 0.00% |
| 2025-06-04 | 3.88 | 4.16 | 3.87 | 4.02 | 4.00 | qfq | 144,757,920 | 581,053,273 | 3.61% |
| 2025-06-03 | 3.85 | 3.92 | 3.84 | 3.88 | 3.86 | qfq | 37,815,000 | 146,975,055 | 0.00% |
| 2025-05-30 | 3.94 | 3.97 | 3.87 | 3.88 | 3.86 | qfq | 45,090,613 | 176,436,492 | -1.77% |
| 2025-05-29 | 3.88 | 3.97 | 3.88 | 3.95 | 3.93 | qfq | 49,333,923 | 194,186,042 | 1.02% |
| 2025-05-28 | 3.92 | 3.95 | 3.85 | 3.91 | 3.89 | qfq | 50,687,312 | 197,409,499 | -1.01% |
| 2025-05-27 | 3.95 | 3.97 | 3.89 | 3.95 | 3.93 | qfq | 62,010,620 | 243,961,474 | 1.80% |
| 2025-05-26 | 3.81 | 3.89 | 3.79 | 3.88 | 3.86 | qfq | 46,753,822 | 180,515,333 | 1.31% |
| 2025-05-23 | 3.90 | 3.92 | 3.82 | 3.83 | 3.81 | qfq | 59,534,560 | 230,031,941 | -1.79% |
| 2025-05-22 | 3.98 | 4.00 | 3.89 | 3.90 | 3.88 | qfq | 71,308,150 | 280,229,702 | -2.50% |
| 2025-05-21 | 4.01 | 4.10 | 3.97 | 4.00 | 3.98 | qfq | 71,405,131 | 286,359,380 | -0.50% |
| 2025-05-20 | 4.06 | 4.11 | 4.01 | 4.02 | 4.00 | qfq | 103,826,940 | 419,766,154 | -2.43% |
| 2025-05-19 | 3.97 | 4.21 | 3.95 | 4.12 | 4.10 | qfq | 141,265,520 | 582,360,478 | 2.23% |
| 2025-05-16 | 4.13 | 4.19 | 3.97 | 4.03 | 4.01 | qfq | 111,791,850 | 450,205,367 | -1.47% |
| 2025-05-15 | 4.04 | 4.32 | 3.95 | 4.09 | 4.07 | qfq | 187,510,010 | 776,556,746 | 0.74% |
| 2025-05-14 | 3.91 | 4.07 | 3.89 | 4.06 | 4.04 | qfq | 130,385,804 | 521,117,106 | 3.57% |
| 2025-05-13 | 4.00 | 4.01 | 3.92 | 3.92 | 3.90 | qfq | 94,589,190 | 373,166,147 | -2.00% |
| 2025-05-12 | 4.01 | 4.05 | 3.93 | 4.00 | 3.98 | qfq | 129,522,840 | 516,665,887 | -2.91% |
| 2025-05-09 | 4.16 | 4.38 | 4.08 | 4.12 | 4.10 | qfq | 186,516,903 | 779,602,233 | 1.48% |
| 2025-05-08 | 4.24 | 4.32 | 4.05 | 4.06 | 4.04 | qfq | 209,528,544 | 863,239,429 | -4.47% |
| 2025-05-07 | 4.10 | 4.25 | 4.10 | 4.25 | 4.23 | qfq | 85,772,677 | 362,361,490 | 10.10% |
| 2025-05-06 | 3.76 | 3.91 | 3.70 | 3.86 | 3.84 | qfq | 182,503,517 | 695,941,309 | 4.32% |
| 2025-04-30 | 3.83 | 4.07 | 3.68 | 3.70 | 3.68 | qfq | 236,278,067 | 902,744,677 | -9.31% |
| 2025-04-29 | 4.08 | 4.20 | 4.08 | 4.08 | 4.06 | qfq | 87,508,880 | 357,645,636 | -9.93% |
| 2025-04-28 | 4.83 | 4.91 | 4.53 | 4.53 | 4.50 | qfq | 232,739,026 | 1,074,612,183 | -9.94% |
| 2025-04-25 | 5.51 | 5.73 | 5.01 | 5.03 | 5.00 | qfq | 382,929,463 | 2,134,361,427 | -3.45% |
| 2025-04-24 | 4.66 | 5.21 | 4.51 | 5.21 | 5.18 | qfq | 335,281,266 | 1,712,075,271 | 9.92% |
| 2025-04-23 | 4.96 | 5.28 | 4.46 | 4.74 | 4.71 | qfq | 347,582,022 | 1,714,669,688 | -4.44% |
| 2025-04-22 | 4.84 | 4.96 | 4.61 | 4.96 | 4.93 | qfq | 221,113,022 | 1,070,587,032 | 9.98% |
| 2025-04-21 | 4.49 | 4.51 | 4.31 | 4.51 | 4.48 | qfq | 62,631,307 | 279,843,633 | 10.00% |
| 2025-04-18 | 3.92 | 4.10 | 3.70 | 4.10 | 4.08 | qfq | 156,086,071 | 622,390,975 | 9.92% |
| 2025-04-17 | 3.44 | 3.73 | 3.32 | 3.73 | 3.71 | qfq | 137,380,324 | 497,096,402 | 10.03% |
| 2025-04-16 | 3.28 | 3.39 | 3.27 | 3.39 | 3.37 | qfq | 76,987,717 | 257,926,241 | 10.06% |
| 2025-04-15 | 3.14 | 3.16 | 3.05 | 3.08 | 3.06 | qfq | 47,658,640 | 147,309,658 | -2.84% |
| 2025-04-14 | 3.15 | 3.20 | 3.12 | 3.17 | 3.15 | qfq | 67,368,187 | 212,895,631 | 0.63% |
| 2025-04-11 | 3.22 | 3.33 | 3.13 | 3.15 | 3.13 | qfq | 125,868,100 | 404,951,120 | -9.48% |
| 2025-04-10 | 3.20 | 3.51 | 3.10 | 3.48 | 3.46 | qfq | 179,956,364 | 606,424,895 | 9.09% |
| 2025-04-09 | 3.19 | 3.19 | 3.10 | 3.19 | 3.17 | qfq | 57,436,949 | 183,135,430 | 10.00% |
| 2025-04-08 | 2.77 | 3.03 | 2.68 | 2.90 | 2.88 | qfq | 62,830,366 | 183,574,995 | 5.45% |
| 2025-04-07 | 2.98 | 3.00 | 2.75 | 2.75 | 2.73 | qfq | 26,508,500 | 74,930,786 | -10.13% |
| 2025-04-03 | 2.97 | 3.09 | 2.96 | 3.06 | 3.04 | qfq | 21,892,600 | 66,787,332 | 2.34% |
| 2025-04-02 | 3.02 | 3.02 | 2.97 | 2.99 | 2.97 | qfq | 12,298,800 | 36,814,104 | -0.99% |
| 2025-04-01 | 2.97 | 3.03 | 2.97 | 3.02 | 3.00 | qfq | 14,812,174 | 44,600,279 | 1.68% |
| 2025-03-31 | 2.98 | 3.04 | 2.96 | 2.97 | 2.95 | qfq | 17,242,184 | 51,616,051 | -1.00% |
| 2025-03-28 | 3.05 | 3.08 | 2.99 | 3.00 | 2.98 | qfq | 15,452,390 | 46,607,566 | -2.28% |
| 2025-03-27 | 3.10 | 3.12 | 3.03 | 3.07 | 3.05 | qfq | 14,596,460 | 44,786,203 | -1.29% |
| 2025-03-26 | 3.04 | 3.13 | 3.03 | 3.11 | 3.09 | qfq | 20,267,510 | 62,801,407 | 2.30% |
| 2025-03-25 | 3.03 | 3.06 | 2.98 | 3.04 | 3.02 | qfq | 13,196,100 | 39,912,610 | 0.00% |
| 2025-03-24 | 3.14 | 3.15 | 2.98 | 3.04 | 3.02 | qfq | 24,423,363 | 74,471,133 | -3.18% |
| 2025-03-21 | 3.13 | 3.16 | 3.11 | 3.14 | 3.12 | qfq | 16,895,270 | 52,929,727 | 0.00% |
| 2025-03-20 | 3.12 | 3.17 | 3.11 | 3.14 | 3.12 | qfq | 13,130,070 | 41,267,045 | 0.32% |
| 2025-03-19 | 3.15 | 3.17 | 3.11 | 3.13 | 3.11 | qfq | 11,302,550 | 35,426,332 | -0.95% |
| 2025-03-18 | 3.15 | 3.18 | 3.12 | 3.16 | 3.14 | qfq | 15,360,520 | 48,256,163 | 0.32% |
| 2025-03-17 | 3.15 | 3.19 | 3.14 | 3.15 | 3.13 | qfq | 23,962,914 | 75,664,524 | 0.96% |
| 2025-03-14 | 3.06 | 3.14 | 3.04 | 3.12 | 3.10 | qfq | 25,212,060 | 78,149,739 | 2.63% |
| 2025-03-13 | 3.08 | 3.08 | 3.01 | 3.04 | 3.02 | qfq | 15,383,868 | 46,743,776 | -0.98% |
| 2025-03-12 | 3.11 | 3.11 | 3.06 | 3.07 | 3.05 | qfq | 18,590,200 | 57,171,918 | -0.97% |
| 2025-03-11 | 3.06 | 3.11 | 3.05 | 3.10 | 3.08 | qfq | 16,074,100 | 49,523,748 | 0.00% |
| 2025-03-10 | 3.14 | 3.15 | 3.07 | 3.10 | 3.08 | qfq | 22,060,200 | 68,549,857 | -0.64% |
| 2025-03-07 | 3.05 | 3.20 | 3.04 | 3.12 | 3.10 | qfq | 44,600,490 | 139,015,022 | 1.30% |
| 2025-03-06 | 3.01 | 3.09 | 3.00 | 3.08 | 3.06 | qfq | 31,127,652 | 94,715,459 | 2.33% |
| 2025-03-05 | 3.08 | 3.08 | 2.96 | 3.01 | 2.99 | qfq | 26,213,548 | 78,694,851 | -1.63% |
| 2025-03-04 | 3.01 | 3.07 | 2.99 | 3.06 | 3.04 | qfq | 20,855,850 | 63,108,752 | 0.99% |
| 2025-03-03 | 3.03 | 3.09 | 3.01 | 3.03 | 3.01 | qfq | 23,053,820 | 70,341,030 | 1.00% |
| 2025-02-28 | 3.05 | 3.08 | 3.00 | 3.00 | 2.98 | qfq | 24,005,640 | 72,863,946 | -2.28% |
| 2025-02-27 | 3.06 | 3.10 | 3.03 | 3.07 | 3.05 | qfq | 22,159,080 | 67,848,708 | 0.33% |
| 2025-02-26 | 3.01 | 3.08 | 3.00 | 3.06 | 3.04 | qfq | 21,789,520 | 66,485,983 | 2.00% |
| 2025-02-25 | 3.02 | 3.06 | 2.98 | 3.00 | 2.98 | qfq | 19,672,000 | 59,345,371 | -1.32% |
| 2025-02-24 | 3.00 | 3.07 | 2.98 | 3.04 | 3.02 | qfq | 25,586,032 | 77,633,247 | 1.33% |
| 2025-02-21 | 2.96 | 3.03 | 2.89 | 3.00 | 2.98 | qfq | 33,601,320 | 99,645,906 | 1.69% |
| 2025-02-20 | 2.96 | 2.99 | 2.94 | 2.95 | 2.93 | qfq | 15,617,540 | 46,252,672 | -0.67% |
| 2025-02-19 | 2.94 | 2.99 | 2.94 | 2.97 | 2.95 | qfq | 15,550,450 | 45,965,255 | 1.02% |
| 2025-02-18 | 3.05 | 3.06 | 2.93 | 2.94 | 2.92 | qfq | 22,594,700 | 67,529,999 | -3.92% |
| 2025-02-17 | 3.01 | 3.08 | 2.99 | 3.06 | 3.04 | qfq | 22,706,990 | 68,995,288 | 2.34% |
| 2025-02-14 | 3.04 | 3.06 | 2.97 | 2.99 | 2.97 | qfq | 21,585,470 | 64,827,321 | -1.64% |
| 2025-02-13 | 3.02 | 3.10 | 3.02 | 3.04 | 3.02 | qfq | 30,839,050 | 94,441,924 | 0.33% |
| 2025-02-12 | 2.98 | 3.03 | 2.94 | 3.03 | 3.01 | qfq | 21,299,047 | 63,617,075 | 2.02% |
| 2025-02-11 | 3.03 | 3.04 | 2.95 | 2.97 | 2.95 | qfq | 17,359,900 | 51,617,528 | -1.98% |
| 2025-02-10 | 2.98 | 3.03 | 2.98 | 3.03 | 3.01 | qfq | 27,504,740 | 82,639,774 | 2.36% |
| 2025-02-07 | 2.87 | 3.01 | 2.87 | 2.96 | 2.94 | qfq | 37,012,603 | 109,112,796 | 2.78% |
| 2025-02-06 | 2.88 | 2.88 | 2.81 | 2.88 | 2.86 | qfq | 24,763,700 | 70,621,148 | 0.70% |
| 2025-02-05 | 2.89 | 2.91 | 2.84 | 2.86 | 2.84 | qfq | 15,846,700 | 45,552,380 | 0.00% |
| 2025-01-27 | 2.89 | 2.95 | 2.86 | 2.86 | 2.84 | qfq | 16,702,910 | 48,574,374 | -0.35% |
| 2025-01-24 | 2.91 | 2.91 | 2.85 | 2.87 | 2.85 | qfq | 20,978,010 | 60,439,028 | -1.37% |
| 2025-01-23 | 2.93 | 2.99 | 2.91 | 2.91 | 2.89 | qfq | 23,936,300 | 70,636,213 | 0.00% |
| 2025-01-22 | 2.96 | 2.97 | 2.88 | 2.91 | 2.89 | qfq | 21,748,643 | 63,441,512 | -3.00% |
| 2025-01-21 | 3.02 | 3.11 | 2.98 | 3.00 | 2.98 | qfq | 32,812,500 | 99,809,256 | 0.00% |
| 2025-01-20 | 2.97 | 3.04 | 2.88 | 3.00 | 2.98 | qfq | 25,367,400 | 75,515,694 | 1.69% |
| 2025-01-17 | 2.94 | 2.98 | 2.88 | 2.95 | 2.93 | qfq | 17,942,950 | 52,906,965 | 0.34% |
| 2025-01-16 | 2.94 | 2.99 | 2.91 | 2.94 | 2.92 | qfq | 21,253,503 | 62,665,577 | 0.34% |
| 2025-01-15 | 2.93 | 2.98 | 2.87 | 2.93 | 2.91 | qfq | 23,318,830 | 68,173,766 | 0.34% |
| 2025-01-14 | 2.83 | 2.92 | 2.83 | 2.92 | 2.90 | qfq | 23,364,510 | 67,399,120 | 3.18% |
| 2025-01-13 | 2.76 | 2.83 | 2.71 | 2.83 | 2.81 | qfq | 17,967,040 | 49,920,021 | 1.07% |
| 2025-01-10 | 2.91 | 2.93 | 2.80 | 2.80 | 2.78 | qfq | 18,858,910 | 53,760,602 | -3.78% |
| 2025-01-09 | 2.90 | 2.93 | 2.88 | 2.91 | 2.89 | qfq | 14,191,141 | 41,300,043 | -0.34% |
| 2025-01-08 | 2.92 | 2.94 | 2.83 | 2.92 | 2.90 | qfq | 20,940,500 | 60,540,439 | 0.00% |
| 2025-01-07 | 2.88 | 2.93 | 2.86 | 2.92 | 2.90 | qfq | 20,915,295 | 60,566,108 | 1.04% |
| 2025-01-06 | 2.90 | 2.91 | 2.80 | 2.89 | 2.87 | qfq | 27,392,978 | 78,264,879 | -1.03% |
| 2025-01-03 | 3.02 | 3.05 | 2.90 | 2.92 | 2.90 | qfq | 28,060,223 | 82,975,642 | -2.67% |
| 2025-01-02 | 3.03 | 3.10 | 2.97 | 3.00 | 2.98 | qfq | 32,848,508 | 100,270,756 | 0.00% |
| 2024-12-31 | 3.08 | 3.13 | 2.99 | 3.00 | 2.98 | qfq | 21,596,360 | 65,861,521 | -2.60% |
| 2024-12-30 | 3.14 | 3.18 | 3.03 | 3.08 | 3.06 | qfq | 26,124,565 | 80,258,664 | -1.60% |
| 2024-12-27 | 3.06 | 3.17 | 3.05 | 3.13 | 3.11 | qfq | 26,506,499 | 82,918,615 | 1.95% |
| 2024-12-26 | 3.08 | 3.12 | 3.04 | 3.07 | 3.05 | qfq | 20,837,899 | 64,075,696 | 0.00% |
| 2024-12-25 | 3.16 | 3.17 | 3.02 | 3.07 | 3.05 | qfq | 27,773,770 | 85,214,735 | -2.85% |
| 2024-12-24 | 3.15 | 3.20 | 3.12 | 3.16 | 3.14 | qfq | 23,159,500 | 73,043,214 | -0.32% |
| 2024-12-23 | 3.33 | 3.33 | 3.15 | 3.17 | 3.15 | qfq | 29,816,970 | 95,760,105 | -4.52% |
| 2024-12-20 | 3.36 | 3.39 | 3.31 | 3.32 | 3.30 | qfq | 29,789,130 | 99,767,894 | -1.19% |
| 2024-12-19 | 3.37 | 3.42 | 3.31 | 3.36 | 3.34 | qfq | 31,245,410 | 104,581,569 | -1.75% |
| 2024-12-18 | 3.45 | 3.48 | 3.36 | 3.42 | 3.40 | qfq | 30,363,650 | 103,866,882 | -0.87% |
| 2024-12-17 | 3.66 | 3.66 | 3.43 | 3.45 | 3.43 | qfq | 37,339,440 | 130,828,034 | -5.74% |
| 2024-12-16 | 3.65 | 3.73 | 3.60 | 3.66 | 3.64 | qfq | 35,300,006 | 129,543,959 | 0.00% |
| 2024-12-13 | 3.80 | 3.82 | 3.65 | 3.66 | 3.64 | qfq | 52,712,829 | 195,284,879 | -4.69% |
| 2024-12-12 | 3.73 | 3.84 | 3.66 | 3.84 | 3.82 | qfq | 58,258,360 | 220,567,235 | 3.23% |
| 2024-12-11 | 3.58 | 3.73 | 3.55 | 3.72 | 3.70 | qfq | 55,838,089 | 205,758,296 | 3.62% |
| 2024-12-10 | 3.75 | 3.80 | 3.59 | 3.59 | 3.57 | qfq | 62,980,630 | 231,027,423 | -0.28% |
| 2024-12-09 | 3.69 | 3.73 | 3.56 | 3.60 | 3.58 | qfq | 42,063,060 | 152,434,879 | -2.17% |
| 2024-12-06 | 3.53 | 3.73 | 3.52 | 3.68 | 3.66 | qfq | 59,241,576 | 216,438,145 | 4.25% |
| 2024-12-05 | 3.49 | 3.53 | 3.47 | 3.53 | 3.51 | qfq | 26,272,457 | 92,078,226 | 0.86% |
| 2024-12-04 | 3.56 | 3.59 | 3.48 | 3.50 | 3.48 | qfq | 29,920,270 | 105,973,124 | -2.51% |
| 2024-12-03 | 3.56 | 3.62 | 3.52 | 3.59 | 3.57 | qfq | 37,964,860 | 135,687,335 | 0.84% |
| 2024-12-02 | 3.46 | 3.57 | 3.42 | 3.56 | 3.54 | qfq | 40,764,780 | 143,194,303 | 3.49% |
| 2024-11-29 | 3.44 | 3.48 | 3.38 | 3.44 | 3.42 | qfq | 33,945,690 | 116,434,315 | -0.29% |
| 2024-11-28 | 3.40 | 3.50 | 3.39 | 3.45 | 3.43 | qfq | 43,177,821 | 148,815,264 | 1.47% |
| 2024-11-27 | 3.39 | 3.40 | 3.25 | 3.40 | 3.38 | qfq | 43,279,597 | 144,571,914 | 0.29% |
| 2024-11-26 | 3.40 | 3.46 | 3.35 | 3.39 | 3.37 | qfq | 47,272,660 | 160,412,108 | -0.88% |
| 2024-11-25 | 3.50 | 3.54 | 3.34 | 3.42 | 3.40 | qfq | 104,708,115 | 359,161,838 | -3.12% |
| 2024-11-22 | 3.34 | 3.67 | 3.33 | 3.53 | 3.51 | qfq | 146,129,442 | 528,403,107 | 5.69% |
| 2024-11-21 | 3.30 | 3.36 | 3.28 | 3.34 | 3.32 | qfq | 27,068,021 | 89,984,444 | 0.91% |
| 2024-11-20 | 3.25 | 3.33 | 3.21 | 3.31 | 3.29 | qfq | 26,753,700 | 87,878,594 | 1.53% |
| 2024-11-19 | 3.27 | 3.27 | 3.17 | 3.26 | 3.24 | qfq | 31,938,750 | 102,708,153 | 0.00% |
| 2024-11-18 | 3.24 | 3.35 | 3.24 | 3.26 | 3.24 | qfq | 43,576,960 | 143,556,029 | 2.19% |
| 2024-11-15 | 3.30 | 3.34 | 3.17 | 3.19 | 3.17 | qfq | 39,372,831 | 128,327,993 | -4.49% |
| 2024-11-14 | 3.48 | 3.52 | 3.34 | 3.34 | 3.32 | qfq | 38,454,520 | 130,957,904 | -2.34% |
| 2024-11-13 | 3.50 | 3.57 | 3.38 | 3.42 | 3.40 | qfq | 45,139,328 | 156,653,684 | -2.56% |
| 2024-11-12 | 3.47 | 3.69 | 3.44 | 3.51 | 3.49 | qfq | 63,106,364 | 222,309,761 | 1.15% |
| 2024-11-11 | 3.49 | 3.57 | 3.41 | 3.47 | 3.45 | qfq | 44,417,528 | 153,824,258 | -1.70% |
| 2024-11-08 | 3.75 | 3.80 | 3.51 | 3.53 | 3.51 | qfq | 68,778,572 | 245,984,698 | -4.34% |
| 2024-11-07 | 3.48 | 3.72 | 3.46 | 3.69 | 3.67 | qfq | 73,040,180 | 265,855,490 | 5.13% |
| 2024-11-06 | 3.43 | 3.57 | 3.33 | 3.51 | 3.49 | qfq | 66,174,646 | 228,688,677 | 2.33% |
| 2024-11-05 | 3.31 | 3.45 | 3.30 | 3.43 | 3.41 | qfq | 47,427,213 | 161,412,766 | 3.63% |
| 2024-11-04 | 3.33 | 3.35 | 3.21 | 3.31 | 3.29 | qfq | 40,409,349 | 132,044,610 | 0.00% |
| 2024-11-01 | 3.38 | 3.47 | 3.28 | 3.31 | 3.29 | qfq | 45,073,623 | 151,263,059 | -2.07% |
| 2024-10-31 | 3.25 | 3.45 | 3.22 | 3.38 | 3.36 | qfq | 54,903,248 | 184,951,508 | 4.00% |
| 2024-10-30 | 3.22 | 3.29 | 3.19 | 3.25 | 3.23 | qfq | 32,642,260 | 105,789,013 | 1.25% |
| 2024-10-29 | 3.37 | 3.37 | 3.20 | 3.21 | 3.19 | qfq | 40,488,300 | 132,746,325 | -4.18% |
| 2024-10-28 | 3.20 | 3.35 | 3.19 | 3.35 | 3.33 | qfq | 48,959,235 | 161,963,805 | 4.36% |
| 2024-10-25 | 3.17 | 3.26 | 3.16 | 3.21 | 3.19 | qfq | 37,453,410 | 120,770,729 | 1.26% |
| 2024-10-24 | 3.13 | 3.19 | 3.12 | 3.17 | 3.15 | qfq | 29,413,600 | 92,986,436 | 0.63% |
| 2024-10-23 | 3.15 | 3.19 | 3.11 | 3.15 | 3.13 | qfq | 36,190,737 | 114,396,156 | 0.00% |
| 2024-10-22 | 3.10 | 3.17 | 3.09 | 3.15 | 3.13 | qfq | 34,360,977 | 107,893,842 | 1.94% |
| 2024-10-21 | 3.11 | 3.12 | 3.07 | 3.09 | 3.07 | qfq | 36,693,151 | 113,598,958 | -0.96% |
| 2024-10-18 | 3.05 | 3.15 | 2.99 | 3.12 | 3.10 | qfq | 47,471,671 | 146,325,434 | 0.97% |
| 2024-10-17 | 3.33 | 3.33 | 3.07 | 3.09 | 3.07 | qfq | 68,785,722 | 217,970,757 | -7.21% |
| 2024-10-16 | 3.13 | 3.33 | 3.13 | 3.33 | 3.31 | qfq | 81,929,642 | 265,484,996 | 8.47% |
| 2024-10-15 | 3.10 | 3.17 | 3.06 | 3.07 | 3.05 | qfq | 39,543,600 | 123,201,025 | -1.92% |
| 2024-10-14 | 3.16 | 3.20 | 3.09 | 3.13 | 3.11 | qfq | 49,662,371 | 155,873,462 | 1.95% |
| 2024-10-11 | 3.09 | 3.17 | 3.04 | 3.07 | 3.05 | qfq | 43,348,479 | 134,881,779 | -0.97% |
| 2024-10-10 | 3.10 | 3.26 | 2.98 | 3.10 | 3.08 | qfq | 64,475,099 | 200,015,450 | -3.13% |
| 2024-10-09 | 3.43 | 3.43 | 3.20 | 3.20 | 3.18 | qfq | 66,523,073 | 216,424,258 | -10.11% |
| 2024-10-08 | 3.97 | 3.97 | 3.42 | 3.56 | 3.54 | qfq | 140,124,633 | 515,429,855 | -1.66% |
| 2024-09-30 | 3.49 | 3.67 | 3.21 | 3.62 | 3.60 | qfq | 163,951,608 | 564,985,592 | 8.38% |
| 2024-09-27 | 3.26 | 3.46 | 3.16 | 3.34 | 3.32 | qfq | 97,524,303 | 316,571,166 | 5.70% |
| 2024-09-26 | 2.93 | 3.18 | 2.93 | 3.16 | 3.14 | qfq | 110,134,380 | 340,395,455 | 5.69% |
| 2024-09-25 | 2.95 | 3.23 | 2.95 | 2.99 | 2.97 | qfq | 100,480,300 | 312,454,860 | 1.70% |
| 2024-09-24 | 2.99 | 3.02 | 2.89 | 2.94 | 2.92 | qfq | 53,594,173 | 157,828,153 | 0.34% |
| 2024-09-23 | 2.76 | 3.00 | 2.74 | 2.93 | 2.91 | qfq | 60,773,584 | 177,212,540 | 4.27% |
| 2024-09-20 | 2.70 | 2.92 | 2.70 | 2.81 | 2.79 | qfq | 58,463,385 | 164,711,322 | 1.44% |
| 2024-09-19 | 2.66 | 2.80 | 2.64 | 2.77 | 2.75 | qfq | 44,678,100 | 122,485,682 | 3.36% |
| 2024-09-18 | 2.60 | 2.72 | 2.56 | 2.68 | 2.66 | qfq | 33,831,878 | 89,187,731 | 1.90% |
| 2024-09-13 | 2.54 | 2.70 | 2.53 | 2.63 | 2.61 | qfq | 32,725,583 | 85,720,586 | 4.37% |
| 2024-09-12 | 2.51 | 2.56 | 2.50 | 2.52 | 2.51 | qfq | 10,573,700 | 26,799,228 | 0.80% |
| 2024-09-11 | 2.50 | 2.52 | 2.47 | 2.50 | 2.49 | qfq | 7,161,510 | 17,849,748 | 0.00% |
| 2024-09-10 | 2.57 | 2.59 | 2.47 | 2.50 | 2.49 | qfq | 12,214,603 | 30,625,621 | -1.96% |
| 2024-09-09 | 2.53 | 2.55 | 2.48 | 2.55 | 2.54 | qfq | 10,245,900 | 25,907,242 | 0.79% |
| 2024-09-06 | 2.56 | 2.57 | 2.52 | 2.53 | 2.52 | qfq | 10,022,400 | 25,442,841 | -1.17% |
| 2024-09-05 | 2.54 | 2.60 | 2.52 | 2.56 | 2.55 | qfq | 13,912,470 | 35,708,293 | 1.99% |
| 2024-09-04 | 2.54 | 2.60 | 2.51 | 2.51 | 2.50 | qfq | 13,947,400 | 35,482,021 | -1.57% |
| 2024-09-03 | 2.51 | 2.57 | 2.48 | 2.55 | 2.54 | qfq | 14,818,868 | 37,577,247 | 1.19% |
| 2024-09-02 | 2.55 | 2.59 | 2.51 | 2.52 | 2.51 | qfq | 21,064,846 | 53,605,702 | -1.18% |
| 2024-08-30 | 2.41 | 2.63 | 2.40 | 2.55 | 2.54 | qfq | 41,465,854 | 105,989,288 | 6.69% |
| 2024-08-29 | 2.38 | 2.41 | 2.35 | 2.39 | 2.38 | qfq | 8,768,100 | 20,945,407 | 0.00% |
| 2024-08-28 | 2.39 | 2.42 | 2.35 | 2.39 | 2.38 | qfq | 9,455,300 | 22,576,376 | -0.83% |
| 2024-08-27 | 2.47 | 2.51 | 2.41 | 2.41 | 2.40 | qfq | 12,278,450 | 29,925,655 | -3.21% |
| 2024-08-26 | 2.44 | 2.53 | 2.42 | 2.49 | 2.48 | qfq | 16,199,240 | 40,313,364 | 1.22% |
| 2024-08-23 | 2.54 | 2.56 | 2.44 | 2.46 | 2.45 | qfq | 26,186,580 | 65,036,148 | -4.28% |
| 2024-08-22 | 2.53 | 2.77 | 2.53 | 2.57 | 2.56 | qfq | 32,372,830 | 84,950,683 | 1.98% |
| 2024-08-21 | 2.51 | 2.54 | 2.49 | 2.52 | 2.51 | qfq | 6,599,800 | 16,623,651 | 0.40% |
| 2024-08-20 | 2.60 | 2.60 | 2.50 | 2.51 | 2.50 | qfq | 11,746,700 | 29,822,603 | -2.71% |
| 2024-08-19 | 2.61 | 2.62 | 2.57 | 2.58 | 2.57 | qfq | 12,206,130 | 31,586,843 | -1.53% |
| 2024-08-16 | 2.65 | 2.68 | 2.60 | 2.62 | 2.60 | qfq | 15,378,760 | 40,460,006 | -1.50% |
| 2024-08-15 | 2.57 | 2.66 | 2.55 | 2.66 | 2.64 | qfq | 16,464,450 | 43,120,037 | 2.70% |
| 2024-08-14 | 2.62 | 2.63 | 2.57 | 2.59 | 2.58 | qfq | 10,315,700 | 26,772,086 | -0.38% |
| 2024-08-13 | 2.59 | 2.61 | 2.54 | 2.60 | 2.59 | qfq | 12,406,200 | 32,018,058 | 0.39% |
| 2024-08-12 | 2.72 | 2.74 | 2.58 | 2.59 | 2.58 | qfq | 21,966,800 | 57,870,128 | -5.13% |
| 2024-08-09 | 2.65 | 2.81 | 2.64 | 2.73 | 2.71 | qfq | 34,471,695 | 94,853,294 | 2.63% |
| 2024-08-08 | 2.63 | 2.72 | 2.62 | 2.66 | 2.64 | qfq | 18,416,540 | 49,022,328 | 1.53% |
| 2024-08-07 | 2.64 | 2.64 | 2.60 | 2.62 | 2.60 | qfq | 10,803,702 | 28,312,146 | -0.76% |
| 2024-08-06 | 2.60 | 2.65 | 2.58 | 2.64 | 2.62 | qfq | 13,902,360 | 36,344,925 | 2.33% |
| 2024-08-05 | 2.62 | 2.68 | 2.58 | 2.58 | 2.57 | qfq | 17,194,100 | 45,320,249 | -1.53% |
| 2024-08-02 | 2.63 | 2.69 | 2.61 | 2.62 | 2.60 | qfq | 15,873,580 | 42,062,123 | -0.76% |
| 2024-08-01 | 2.64 | 2.69 | 2.61 | 2.64 | 2.62 | qfq | 14,078,662 | 37,127,900 | 0.00% |
| 2024-07-31 | 2.58 | 2.65 | 2.56 | 2.64 | 2.62 | qfq | 16,733,932 | 43,821,875 | 3.13% |
| 2024-07-30 | 2.51 | 2.57 | 2.49 | 2.56 | 2.55 | qfq | 15,976,000 | 40,552,430 | 2.40% |
| 2024-07-29 | 2.52 | 2.52 | 2.46 | 2.50 | 2.49 | qfq | 12,017,242 | 29,898,040 | 0.00% |
| 2024-07-26 | 2.45 | 2.51 | 2.44 | 2.50 | 2.49 | qfq | 10,179,840 | 25,252,210 | 2.46% |
| 2024-07-25 | 2.43 | 2.46 | 2.41 | 2.44 | 2.43 | qfq | 8,552,960 | 20,891,283 | 0.41% |
| 2024-07-24 | 2.48 | 2.51 | 2.43 | 2.43 | 2.42 | qfq | 11,729,332 | 28,866,960 | -2.41% |
| 2024-07-23 | 2.52 | 2.56 | 2.49 | 2.49 | 2.48 | qfq | 14,522,300 | 36,716,422 | -0.80% |
| 2024-07-22 | 2.50 | 2.52 | 2.46 | 2.51 | 2.50 | qfq | 10,075,447 | 25,168,043 | 0.00% |
| 2024-07-19 | 2.53 | 2.54 | 2.47 | 2.51 | 2.50 | qfq | 10,618,000 | 26,491,263 | -1.18% |
| 2024-07-18 | 2.52 | 2.54 | 2.48 | 2.54 | 2.53 | qfq | 11,408,655 | 28,616,331 | 0.00% |
| 2024-07-17 | 2.55 | 2.59 | 2.52 | 2.54 | 2.53 | qfq | 14,200,897 | 36,393,118 | 0.40% |
| 2024-07-16 | 2.51 | 2.55 | 2.49 | 2.53 | 2.52 | qfq | 10,366,600 | 26,125,049 | 0.80% |
| 2024-07-15 | 2.56 | 2.57 | 2.50 | 2.51 | 2.50 | qfq | 12,560,973 | 31,650,373 | -2.71% |
| 2024-07-12 | 2.54 | 2.68 | 2.53 | 2.58 | 2.57 | qfq | 25,004,651 | 65,522,315 | 1.57% |
| 2024-07-11 | 2.53 | 2.55 | 2.48 | 2.54 | 2.53 | qfq | 15,508,563 | 39,096,605 | 3.25% |
| 2024-07-10 | 2.49 | 2.51 | 2.44 | 2.46 | 2.45 | qfq | 12,447,120 | 30,741,061 | -2.77% |
| 2024-07-09 | 2.53 | 2.55 | 2.43 | 2.53 | 2.52 | qfq | 18,088,211 | 45,110,820 | 0.40% |
| 2024-07-08 | 2.63 | 2.66 | 2.50 | 2.52 | 2.51 | qfq | 18,023,840 | 46,052,372 | -3.82% |
| 2024-07-05 | 2.61 | 2.66 | 2.58 | 2.62 | 2.60 | qfq | 12,125,460 | 31,784,740 | 0.00% |
| 2024-07-04 | 2.73 | 2.75 | 2.61 | 2.62 | 2.60 | qfq | 16,330,480 | 43,396,434 | -4.38% |
| 2024-07-03 | 2.73 | 2.79 | 2.70 | 2.74 | 2.72 | qfq | 14,996,700 | 41,277,211 | 0.37% |
| 2024-07-02 | 2.72 | 2.78 | 2.70 | 2.73 | 2.71 | qfq | 19,822,460 | 54,442,401 | 0.00% |
| 2024-07-01 | 2.60 | 2.74 | 2.60 | 2.73 | 2.71 | qfq | 25,623,260 | 69,287,913 | 4.20% |
| 2024-06-28 | 2.65 | 2.70 | 2.61 | 2.62 | 2.60 | qfq | 14,798,993 | 39,295,443 | -1.13% |
| 2024-06-27 | 2.67 | 2.71 | 2.64 | 2.65 | 2.63 | qfq | 17,108,560 | 45,787,694 | -0.75% |
| 2024-06-26 | 2.67 | 2.68 | 2.61 | 2.67 | 2.65 | qfq | 15,680,400 | 41,506,838 | 0.00% |
| 2024-06-25 | 2.58 | 2.72 | 2.56 | 2.67 | 2.65 | qfq | 22,244,724 | 58,914,512 | 3.49% |
| 2024-06-24 | 2.68 | 2.68 | 2.56 | 2.58 | 2.57 | qfq | 19,564,230 | 51,096,407 | -4.80% |
| 2024-06-21 | 2.72 | 2.77 | 2.70 | 2.71 | 2.69 | qfq | 11,273,900 | 30,808,995 | 0.37% |
| 2024-06-20 | 2.80 | 2.80 | 2.70 | 2.70 | 2.68 | qfq | 16,861,240 | 46,106,817 | -3.91% |
| 2024-06-19 | 2.82 | 2.86 | 2.79 | 2.81 | 2.79 | qfq | 14,514,810 | 41,004,528 | 0.00% |
| 2024-06-18 | 2.81 | 2.86 | 2.80 | 2.81 | 2.79 | qfq | 15,422,480 | 43,526,683 | -0.35% |
| 2024-06-17 | 2.88 | 2.89 | 2.81 | 2.82 | 2.80 | qfq | 23,486,180 | 66,848,597 | -3.75% |
| 2024-06-14 | 2.77 | 3.00 | 2.75 | 2.93 | 2.91 | qfq | 38,191,035 | 110,813,086 | 3.53% |
| 2024-06-13 | 2.92 | 2.98 | 2.83 | 2.83 | 2.79 | qfq | 25,226,400 | 72,306,543 | -0.35% |
| 2024-06-12 | 2.78 | 2.85 | 2.77 | 2.84 | 2.80 | qfq | 18,167,807 | 51,136,524 | 1.43% |
| 2024-06-11 | 2.89 | 2.91 | 2.76 | 2.80 | 2.76 | qfq | 20,568,062 | 57,735,986 | -1.41% |
| 2024-06-07 | 2.77 | 2.85 | 2.75 | 2.84 | 2.80 | qfq | 26,351,570 | 73,704,150 | 3.65% |
| 2024-06-06 | 2.85 | 2.91 | 2.61 | 2.74 | 2.70 | qfq | 35,785,866 | 98,871,296 | -5.19% |
| 2024-06-05 | 2.99 | 3.00 | 2.87 | 2.89 | 2.85 | qfq | 29,345,669 | 85,783,864 | -4.30% |
| 2024-06-04 | 2.96 | 3.08 | 2.89 | 3.02 | 2.98 | qfq | 36,240,456 | 108,360,803 | 2.03% |
| 2024-06-03 | 3.02 | 3.05 | 2.93 | 2.96 | 2.92 | qfq | 31,912,344 | 94,945,170 | -2.95% |
| 2024-05-31 | 3.08 | 3.12 | 3.03 | 3.05 | 3.01 | qfq | 27,924,646 | 85,377,965 | -1.29% |
| 2024-05-30 | 3.17 | 3.20 | 3.07 | 3.09 | 3.05 | qfq | 35,013,770 | 108,828,676 | -4.04% |
| 2024-05-29 | 3.18 | 3.32 | 3.17 | 3.22 | 3.18 | qfq | 34,497,242 | 111,873,886 | 0.31% |
| 2024-05-28 | 3.34 | 3.38 | 3.18 | 3.21 | 3.17 | qfq | 36,897,480 | 119,887,664 | -2.43% |
| 2024-05-27 | 3.32 | 3.34 | 3.19 | 3.29 | 3.25 | qfq | 37,399,604 | 121,494,149 | -1.50% |
| 2024-05-24 | 3.43 | 3.44 | 3.27 | 3.34 | 3.30 | qfq | 40,201,571 | 134,950,767 | -2.34% |
| 2024-05-23 | 3.43 | 3.54 | 3.38 | 3.42 | 3.38 | qfq | 70,282,232 | 241,766,635 | -3.93% |
| 2024-05-22 | 3.48 | 3.75 | 3.48 | 3.56 | 3.51 | qfq | 101,657,687 | 368,443,160 | 1.71% |
| 2024-05-21 | 3.53 | 3.63 | 3.48 | 3.50 | 3.46 | qfq | 59,483,001 | 210,349,674 | -1.96% |
| 2024-05-20 | 3.60 | 3.73 | 3.53 | 3.57 | 3.52 | qfq | 114,750,275 | 412,554,764 | -6.05% |
| 2024-05-17 | 3.62 | 3.86 | 3.47 | 3.80 | 3.75 | qfq | 156,389,808 | 569,296,711 | 7.95% |
| 2024-05-16 | 3.38 | 3.74 | 3.38 | 3.52 | 3.48 | qfq | 123,862,959 | 439,719,570 | 2.62% |
| 2024-05-15 | 3.27 | 3.57 | 3.27 | 3.43 | 3.39 | qfq | 115,100,289 | 395,644,027 | 3.31% |
| 2024-05-14 | 3.31 | 3.40 | 3.23 | 3.32 | 3.28 | qfq | 68,526,371 | 226,872,697 | 0.91% |
| 2024-05-13 | 3.29 | 3.43 | 3.21 | 3.29 | 3.25 | qfq | 93,421,369 | 308,920,770 | -1.50% |
| 2024-05-10 | 3.05 | 3.34 | 3.05 | 3.34 | 3.30 | qfq | 104,781,894 | 337,416,093 | 9.87% |
| 2024-05-09 | 3.03 | 3.10 | 3.01 | 3.04 | 3.00 | qfq | 44,133,160 | 134,550,666 | 1.00% |
| 2024-05-08 | 3.10 | 3.14 | 2.99 | 3.01 | 2.97 | qfq | 69,662,554 | 211,702,366 | -5.05% |
| 2024-05-07 | 3.17 | 3.27 | 3.08 | 3.17 | 3.13 | qfq | 99,096,250 | 312,546,662 | -1.86% |
| 2024-05-06 | 3.36 | 3.60 | 3.17 | 3.23 | 3.19 | qfq | 155,988,052 | 530,457,968 | -1.22% |
| 2024-04-30 | 3.10 | 3.27 | 3.06 | 3.27 | 3.23 | qfq | 73,843,282 | 234,854,513 | 10.10% |
| 2024-04-29 | 2.70 | 2.97 | 2.70 | 2.97 | 2.93 | qfq | 42,792,707 | 124,472,115 | 10.00% |
| 2024-04-26 | 2.60 | 2.72 | 2.57 | 2.70 | 2.67 | qfq | 25,674,840 | 68,108,696 | 3.45% |
| 2024-04-25 | 2.57 | 2.62 | 2.55 | 2.61 | 2.58 | qfq | 17,155,394 | 44,564,915 | 1.16% |
| 2024-04-24 | 2.59 | 2.61 | 2.55 | 2.58 | 2.55 | qfq | 16,831,000 | 43,316,293 | -0.77% |
| 2024-04-23 | 2.57 | 2.61 | 2.56 | 2.60 | 2.57 | qfq | 15,937,287 | 41,304,836 | 1.17% |
| 2024-04-22 | 2.55 | 2.61 | 2.53 | 2.57 | 2.54 | qfq | 15,579,220 | 40,036,890 | 0.39% |
| 2024-04-19 | 2.56 | 2.63 | 2.54 | 2.56 | 2.53 | qfq | 18,647,483 | 48,058,686 | -1.16% |
| 2024-04-18 | 2.63 | 2.66 | 2.58 | 2.59 | 2.56 | qfq | 24,673,978 | 64,545,418 | -1.89% |
| 2024-04-17 | 2.51 | 2.66 | 2.51 | 2.64 | 2.61 | qfq | 31,669,326 | 83,019,603 | 4.76% |
| 2024-04-16 | 2.77 | 2.78 | 2.52 | 2.52 | 2.49 | qfq | 47,058,776 | 121,427,315 | -10.00% |
| 2024-04-15 | 2.95 | 2.99 | 2.70 | 2.80 | 2.76 | qfq | 42,202,400 | 118,489,594 | -6.67% |
| 2024-04-12 | 3.09 | 3.14 | 2.99 | 3.00 | 2.96 | qfq | 33,310,960 | 101,236,500 | -4.46% |
| 2024-04-11 | 2.97 | 3.30 | 2.92 | 3.14 | 3.10 | qfq | 52,014,462 | 162,086,419 | 4.32% |
| 2024-04-10 | 3.11 | 3.14 | 2.97 | 3.01 | 2.97 | qfq | 27,807,079 | 84,271,757 | -3.83% |
| 2024-04-09 | 2.99 | 3.13 | 2.99 | 3.13 | 3.09 | qfq | 35,574,262 | 109,878,654 | 3.64% |
| 2024-04-08 | 2.97 | 3.08 | 2.96 | 3.02 | 2.98 | qfq | 25,900,683 | 78,312,685 | 0.67% |
| 2024-04-03 | 3.12 | 3.13 | 2.99 | 3.00 | 2.96 | qfq | 39,885,186 | 121,284,897 | -4.46% |
| 2024-04-02 | 3.07 | 3.22 | 3.05 | 3.14 | 3.10 | qfq | 53,171,606 | 167,373,511 | 1.62% |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.09 | 3.05 | qfq | 35,366,132 | 108,800,894 | 0.98% |
| 2024-03-29 | 3.15 | 3.19 | 3.02 | 3.06 | 3.02 | qfq | 61,065,399 | 187,952,257 | -3.47% |
| 2024-03-28 | 3.18 | 3.30 | 3.09 | 3.17 | 3.13 | qfq | 78,193,485 | 248,453,716 | -1.25% |
| 2024-03-27 | 3.20 | 3.37 | 3.05 | 3.21 | 3.17 | qfq | 118,107,288 | 380,316,160 | 0.31% |
| 2024-03-26 | 2.89 | 3.20 | 2.88 | 3.20 | 3.16 | qfq | 88,339,634 | 274,474,062 | 9.97% |
| 2024-03-25 | 2.89 | 2.97 | 2.85 | 2.91 | 2.87 | qfq | 32,404,399 | 94,285,916 | 0.69% |
| 2024-03-22 | 2.90 | 2.98 | 2.84 | 2.89 | 2.85 | qfq | 36,190,309 | 104,999,843 | -1.03% |
| 2024-03-21 | 2.89 | 2.98 | 2.86 | 2.92 | 2.88 | qfq | 42,087,526 | 122,780,499 | 0.69% |
| 2024-03-20 | 2.84 | 2.94 | 2.81 | 2.90 | 2.86 | qfq | 40,240,444 | 116,162,612 | 2.84% |
| 2024-03-19 | 2.84 | 2.88 | 2.81 | 2.82 | 2.78 | qfq | 26,714,766 | 75,921,301 | -1.05% |
| 2024-03-18 | 2.86 | 2.89 | 2.82 | 2.85 | 2.81 | qfq | 33,048,003 | 93,977,282 | 0.71% |
| 2024-03-15 | 2.85 | 2.93 | 2.79 | 2.83 | 2.79 | qfq | 43,668,295 | 124,056,451 | -1.39% |
| 2024-03-14 | 2.89 | 2.98 | 2.83 | 2.87 | 2.83 | qfq | 56,999,329 | 164,563,261 | -2.05% |
| 2024-03-13 | 2.91 | 3.08 | 2.86 | 2.93 | 2.89 | qfq | 96,808,386 | 286,249,465 | 1.74% |
| 2024-03-12 | 2.64 | 2.88 | 2.64 | 2.88 | 2.84 | qfq | 58,952,972 | 167,260,609 | 9.92% |
| 2024-03-11 | 2.54 | 2.62 | 2.54 | 2.62 | 2.59 | qfq | 16,739,675 | 43,181,888 | 2.75% |
| 2024-03-08 | 2.57 | 2.60 | 2.52 | 2.55 | 2.52 | qfq | 11,107,211 | 28,382,370 | -1.16% |
| 2024-03-07 | 2.56 | 2.62 | 2.55 | 2.58 | 2.55 | qfq | 15,071,620 | 38,859,412 | 0.78% |
| 2024-03-06 | 2.56 | 2.60 | 2.53 | 2.56 | 2.53 | qfq | 12,786,261 | 32,836,711 | 0.39% |
| 2024-03-05 | 2.61 | 2.61 | 2.54 | 2.55 | 2.52 | qfq | 15,671,070 | 40,225,263 | -2.67% |
| 2024-03-04 | 2.68 | 2.69 | 2.58 | 2.62 | 2.59 | qfq | 16,388,336 | 42,775,838 | -2.60% |
| 2024-03-01 | 2.69 | 2.72 | 2.65 | 2.69 | 2.66 | qfq | 15,289,601 | 41,002,895 | 0.37% |
| 2024-02-29 | 2.58 | 2.68 | 2.57 | 2.68 | 2.65 | qfq | 21,292,132 | 56,477,844 | 2.29% |
| 2024-02-28 | 2.79 | 2.86 | 2.59 | 2.62 | 2.59 | qfq | 29,638,171 | 81,569,777 | -6.09% |
| 2024-02-27 | 2.69 | 2.79 | 2.67 | 2.79 | 2.75 | qfq | 19,289,571 | 53,105,982 | 3.72% |
| 2024-02-26 | 2.69 | 2.75 | 2.64 | 2.69 | 2.66 | qfq | 21,659,749 | 58,221,606 | 0.37% |
| 2024-02-23 | 2.60 | 2.69 | 2.59 | 2.68 | 2.65 | qfq | 23,561,611 | 62,398,986 | 3.08% |
| 2024-02-22 | 2.55 | 2.62 | 2.53 | 2.60 | 2.57 | qfq | 19,932,261 | 51,348,237 | 1.56% |
| 2024-02-21 | 2.47 | 2.63 | 2.44 | 2.56 | 2.53 | qfq | 27,291,888 | 69,548,058 | 3.64% |
| 2024-02-20 | 2.41 | 2.49 | 2.37 | 2.47 | 2.44 | qfq | 26,612,510 | 64,831,785 | 2.07% |
| 2024-02-19 | 2.39 | 2.47 | 2.33 | 2.42 | 2.39 | qfq | 30,546,437 | 72,575,168 | 3.86% |
| 2024-02-08 | 2.17 | 2.34 | 2.12 | 2.33 | 2.30 | qfq | 34,697,970 | 77,896,498 | 7.37% |
| 2024-02-07 | 2.34 | 2.34 | 2.13 | 2.17 | 2.14 | qfq | 44,734,685 | 98,499,891 | -8.05% |
| 2024-02-06 | 2.30 | 2.49 | 2.22 | 2.36 | 2.33 | qfq | 37,827,982 | 86,525,946 | -4.45% |
| 2024-02-05 | 2.72 | 2.72 | 2.47 | 2.47 | 2.44 | qfq | 23,594,760 | 58,885,181 | -9.85% |
| 2024-02-02 | 2.82 | 2.97 | 2.63 | 2.74 | 2.70 | qfq | 28,670,600 | 80,903,115 | -2.84% |
| 2024-02-01 | 2.91 | 2.93 | 2.75 | 2.82 | 2.78 | qfq | 22,847,781 | 64,560,932 | -3.42% |
| 2024-01-31 | 3.10 | 3.23 | 2.90 | 2.92 | 2.88 | qfq | 27,505,170 | 83,669,618 | -5.81% |
| 2024-01-30 | 3.20 | 3.24 | 3.08 | 3.10 | 3.06 | qfq | 22,255,200 | 70,376,582 | -4.02% |
| 2024-01-29 | 3.37 | 3.39 | 3.23 | 3.23 | 3.19 | qfq | 37,062,470 | 122,861,213 | -3.58% |
| 2024-01-26 | 3.25 | 3.45 | 3.19 | 3.35 | 3.31 | qfq | 51,645,256 | 172,926,740 | 4.36% |
| 2024-01-25 | 3.01 | 3.27 | 3.01 | 3.21 | 3.17 | qfq | 37,382,267 | 118,289,332 | 7.00% |
| 2024-01-24 | 2.84 | 3.00 | 2.84 | 3.00 | 2.96 | qfq | 20,997,732 | 61,825,264 | 5.26% |
| 2024-01-23 | 2.80 | 2.87 | 2.75 | 2.85 | 2.81 | qfq | 12,093,110 | 34,039,025 | 1.42% |
| 2024-01-22 | 2.97 | 2.99 | 2.78 | 2.81 | 2.77 | qfq | 13,809,983 | 39,934,189 | -5.70% |
| 2024-01-19 | 2.99 | 3.04 | 2.95 | 2.98 | 2.94 | qfq | 10,633,400 | 31,929,761 | -0.33% |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.99 | 2.95 | qfq | 16,519,100 | 48,725,187 | -1.32% |
| 2024-01-17 | 3.12 | 3.12 | 3.02 | 3.03 | 2.99 | qfq | 12,280,370 | 37,557,800 | -3.19% |
| 2024-01-16 | 3.18 | 3.19 | 3.07 | 3.13 | 3.09 | qfq | 14,458,600 | 45,043,970 | -1.26% |
| 2024-01-15 | 3.14 | 3.19 | 3.09 | 3.17 | 3.13 | qfq | 14,545,500 | 45,722,274 | 0.96% |
| 2024-01-12 | 3.13 | 3.21 | 3.11 | 3.14 | 3.10 | qfq | 18,542,525 | 58,701,739 | 0.96% |
| 2024-01-11 | 3.08 | 3.12 | 3.06 | 3.11 | 3.07 | qfq | 10,250,100 | 31,639,063 | 0.97% |
| 2024-01-10 | 3.10 | 3.12 | 3.06 | 3.08 | 3.04 | qfq | 9,600,500 | 29,707,371 | -0.96% |
| 2024-01-09 | 3.10 | 3.15 | 3.07 | 3.11 | 3.07 | qfq | 11,736,779 | 36,470,795 | 0.65% |
| 2024-01-08 | 3.17 | 3.21 | 3.08 | 3.09 | 3.05 | qfq | 14,683,310 | 46,053,284 | -2.22% |
| 2024-01-05 | 3.14 | 3.22 | 3.13 | 3.16 | 3.12 | qfq | 21,216,150 | 67,647,510 | 0.96% |
| 2024-01-04 | 3.15 | 3.18 | 3.12 | 3.13 | 3.09 | qfq | 15,262,087 | 48,049,075 | -0.63% |
| 2024-01-03 | 3.07 | 3.18 | 3.07 | 3.15 | 3.11 | qfq | 17,090,569 | 53,716,931 | 1.94% |
| 2024-01-02 | 3.13 | 3.13 | 3.08 | 3.09 | 3.05 | qfq | 11,015,450 | 34,147,458 | -1.28% |
| 2023-12-29 | 3.15 | 3.19 | 3.12 | 3.13 | 3.09 | qfq | 14,179,810 | 44,507,480 | -0.63% |
| 2023-12-28 | 3.05 | 3.16 | 3.02 | 3.15 | 3.11 | qfq | 16,889,050 | 52,524,145 | 2.94% |
| 2023-12-27 | 3.04 | 3.09 | 3.02 | 3.06 | 3.02 | qfq | 12,041,610 | 36,691,247 | 0.33% |
| 2023-12-26 | 3.09 | 3.09 | 3.04 | 3.05 | 3.01 | qfq | 11,120,077 | 34,012,854 | -1.29% |
| 2023-12-25 | 3.17 | 3.17 | 3.07 | 3.09 | 3.05 | qfq | 17,110,710 | 52,941,525 | -2.83% |
| 2023-12-22 | 3.24 | 3.25 | 3.17 | 3.18 | 3.14 | qfq | 12,544,000 | 40,100,993 | -1.85% |
| 2023-12-21 | 3.22 | 3.27 | 3.18 | 3.24 | 3.20 | qfq | 11,716,970 | 37,821,000 | 0.31% |
| 2023-12-20 | 3.31 | 3.33 | 3.22 | 3.23 | 3.19 | qfq | 12,379,610 | 40,431,788 | -2.42% |
| 2023-12-19 | 3.36 | 3.38 | 3.27 | 3.31 | 3.27 | qfq | 13,824,365 | 45,794,233 | -1.49% |
| 2023-12-18 | 3.42 | 3.50 | 3.35 | 3.36 | 3.32 | qfq | 17,159,030 | 58,611,704 | -2.61% |
| 2023-12-15 | 3.47 | 3.51 | 3.43 | 3.45 | 3.41 | qfq | 20,783,800 | 71,867,646 | 1.47% |
| 2023-12-14 | 3.42 | 3.46 | 3.39 | 3.40 | 3.36 | qfq | 13,710,170 | 46,895,858 | 0.29% |
| 2023-12-13 | 3.43 | 3.47 | 3.39 | 3.39 | 3.35 | qfq | 20,311,370 | 69,505,982 | -2.02% |
| 2023-12-12 | 3.29 | 3.47 | 3.29 | 3.46 | 3.42 | qfq | 27,814,600 | 94,639,244 | 5.17% |
| 2023-12-11 | 3.31 | 3.31 | 3.25 | 3.29 | 3.25 | qfq | 13,716,603 | 44,915,079 | -0.60% |
| 2023-12-08 | 3.41 | 3.42 | 3.30 | 3.31 | 3.27 | qfq | 19,224,010 | 64,387,285 | -2.93% |
| 2023-12-07 | 3.42 | 3.44 | 3.36 | 3.41 | 3.37 | qfq | 14,793,248 | 50,347,632 | 0.29% |
| 2023-12-06 | 3.37 | 3.42 | 3.32 | 3.40 | 3.36 | qfq | 11,888,190 | 40,221,770 | 1.49% |
| 2023-12-05 | 3.42 | 3.43 | 3.35 | 3.35 | 3.31 | qfq | 10,641,706 | 36,047,558 | -1.76% |
| 2023-12-04 | 3.44 | 3.47 | 3.41 | 3.41 | 3.37 | qfq | 14,232,561 | 48,765,965 | -1.16% |
| 2023-12-01 | 3.39 | 3.46 | 3.35 | 3.45 | 3.41 | qfq | 15,252,867 | 52,247,788 | 2.68% |
| 2023-11-30 | 3.38 | 3.42 | 3.35 | 3.36 | 3.32 | qfq | 11,584,500 | 39,138,433 | -0.59% |
| 2023-11-29 | 3.50 | 3.51 | 3.37 | 3.38 | 3.34 | qfq | 17,872,017 | 61,137,131 | -3.70% |
| 2023-11-28 | 3.50 | 3.56 | 3.49 | 3.51 | 3.47 | qfq | 15,337,235 | 54,070,438 | -0.28% |
| 2023-11-27 | 3.58 | 3.60 | 3.50 | 3.52 | 3.48 | qfq | 23,763,990 | 84,018,679 | -2.49% |
| 2023-11-24 | 3.63 | 3.70 | 3.60 | 3.61 | 3.56 | qfq | 23,715,170 | 86,400,217 | -0.55% |
| 2023-11-23 | 3.60 | 3.65 | 3.51 | 3.63 | 3.58 | qfq | 27,074,660 | 97,657,925 | 1.68% |
| 2023-11-22 | 3.59 | 3.67 | 3.56 | 3.57 | 3.52 | qfq | 31,532,310 | 114,047,839 | 0.28% |
| 2023-11-21 | 3.50 | 3.64 | 3.50 | 3.56 | 3.51 | qfq | 33,704,180 | 120,758,479 | 1.71% |
| 2023-11-20 | 3.48 | 3.51 | 3.46 | 3.50 | 3.46 | qfq | 11,897,720 | 41,477,630 | 1.16% |
| 2023-11-17 | 3.47 | 3.49 | 3.44 | 3.46 | 3.42 | qfq | 10,820,850 | 37,401,842 | -0.57% |
| 2023-11-16 | 3.49 | 3.50 | 3.44 | 3.48 | 3.44 | qfq | 12,761,855 | 44,301,692 | -0.57% |
| 2023-11-15 | 3.56 | 3.57 | 3.48 | 3.50 | 3.46 | qfq | 14,406,470 | 50,677,928 | -0.85% |
| 2023-11-14 | 3.50 | 3.54 | 3.48 | 3.53 | 3.48 | qfq | 14,339,210 | 50,420,398 | 0.86% |
| 2023-11-13 | 3.48 | 3.50 | 3.44 | 3.50 | 3.46 | qfq | 11,288,800 | 39,236,560 | 1.16% |
| 2023-11-10 | 3.47 | 3.48 | 3.41 | 3.46 | 3.42 | qfq | 12,179,400 | 41,935,008 | -0.57% |
| 2023-11-09 | 3.53 | 3.56 | 3.47 | 3.48 | 3.44 | qfq | 16,717,950 | 58,720,456 | -0.29% |
| 2023-11-08 | 3.49 | 3.54 | 3.47 | 3.49 | 3.45 | qfq | 15,929,760 | 55,831,875 | 0.00% |
| 2023-11-07 | 3.47 | 3.52 | 3.44 | 3.49 | 3.45 | qfq | 14,155,487 | 49,182,232 | 0.00% |
| 2023-11-06 | 3.37 | 3.49 | 3.36 | 3.49 | 3.45 | qfq | 24,876,597 | 85,688,748 | 3.87% |
| 2023-11-03 | 3.38 | 3.40 | 3.35 | 3.36 | 3.32 | qfq | 12,160,570 | 40,958,555 | -0.88% |
| 2023-11-02 | 3.38 | 3.44 | 3.37 | 3.39 | 3.35 | qfq | 12,696,070 | 43,160,146 | -0.29% |
| 2023-11-01 | 3.41 | 3.45 | 3.38 | 3.40 | 3.36 | qfq | 15,728,600 | 53,652,211 | -0.87% |
| 2023-10-31 | 3.39 | 3.44 | 3.34 | 3.43 | 3.39 | qfq | 19,632,023 | 66,683,503 | 0.59% |
| 2023-10-30 | 3.36 | 3.44 | 3.33 | 3.41 | 3.37 | qfq | 14,576,050 | 49,599,161 | 0.89% |
| 2023-10-27 | 3.31 | 3.39 | 3.31 | 3.38 | 3.34 | qfq | 16,314,810 | 54,928,977 | 1.20% |
| 2023-10-26 | 3.35 | 3.38 | 3.30 | 3.34 | 3.30 | qfq | 19,445,466 | 64,766,735 | -1.76% |
| 2023-10-25 | 3.45 | 3.49 | 3.38 | 3.40 | 3.36 | qfq | 27,899,240 | 95,402,852 | 1.49% |
| 2023-10-24 | 3.26 | 3.35 | 3.25 | 3.35 | 3.31 | qfq | 21,504,340 | 71,303,631 | 3.40% |
| 2023-10-23 | 3.29 | 3.31 | 3.22 | 3.24 | 3.20 | qfq | 14,421,114 | 46,982,448 | -1.82% |
| 2023-10-20 | 3.25 | 3.36 | 3.24 | 3.30 | 3.26 | qfq | 23,396,421 | 77,713,126 | 0.92% |
| 2023-10-19 | 3.26 | 3.33 | 3.25 | 3.27 | 3.23 | qfq | 15,089,968 | 49,667,007 | 0.00% |
| 2023-10-18 | 3.33 | 3.33 | 3.27 | 3.27 | 3.23 | qfq | 12,958,595 | 42,702,350 | -2.10% |
| 2023-10-17 | 3.35 | 3.36 | 3.31 | 3.34 | 3.30 | qfq | 12,277,730 | 40,923,908 | -0.30% |
| 2023-10-16 | 3.43 | 3.43 | 3.33 | 3.35 | 3.31 | qfq | 18,828,415 | 63,227,377 | -1.47% |
| 2023-10-13 | 3.46 | 3.46 | 3.39 | 3.40 | 3.36 | qfq | 14,755,403 | 50,406,883 | -2.02% |
| 2023-10-12 | 3.46 | 3.48 | 3.43 | 3.47 | 3.43 | qfq | 13,227,100 | 45,738,896 | 0.58% |
| 2023-10-11 | 3.46 | 3.48 | 3.40 | 3.45 | 3.41 | qfq | 21,960,270 | 75,505,095 | -0.29% |
| 2023-10-10 | 3.50 | 3.54 | 3.45 | 3.46 | 3.42 | qfq | 13,133,606 | 45,675,849 | -0.86% |
| 2023-10-09 | 3.65 | 3.66 | 3.48 | 3.49 | 3.45 | qfq | 24,199,460 | 85,292,164 | -4.12% |
| 2023-09-28 | 3.63 | 3.67 | 3.62 | 3.64 | 3.59 | qfq | 13,627,780 | 49,578,057 | 0.83% |
| 2023-09-27 | 3.66 | 3.69 | 3.61 | 3.61 | 3.56 | qfq | 19,029,171 | 69,405,796 | -1.63% |
| 2023-09-26 | 3.69 | 3.73 | 3.66 | 3.67 | 3.62 | qfq | 15,413,087 | 56,871,666 | -1.08% |
| 2023-09-25 | 3.88 | 3.88 | 3.71 | 3.71 | 3.66 | qfq | 30,420,126 | 114,339,181 | -4.38% |
| 2023-09-22 | 3.83 | 3.89 | 3.81 | 3.88 | 3.83 | qfq | 15,581,497 | 60,076,281 | 1.04% |
| 2023-09-21 | 3.83 | 3.87 | 3.82 | 3.84 | 3.79 | qfq | 14,156,400 | 54,474,038 | 0.52% |
| 2023-09-20 | 3.83 | 3.87 | 3.81 | 3.82 | 3.77 | qfq | 13,263,886 | 50,956,715 | -0.52% |
| 2023-09-19 | 3.86 | 3.90 | 3.84 | 3.84 | 3.79 | qfq | 14,823,210 | 57,197,893 | -1.03% |
| 2023-09-18 | 3.88 | 3.88 | 3.83 | 3.88 | 3.83 | qfq | 18,890,106 | 72,934,716 | 0.78% |
| 2023-09-15 | 3.89 | 3.92 | 3.85 | 3.85 | 3.80 | qfq | 14,940,928 | 57,867,066 | -0.26% |
| 2023-09-14 | 3.90 | 3.92 | 3.85 | 3.86 | 3.81 | qfq | 20,050,294 | 77,766,404 | -1.53% |
| 2023-09-13 | 3.93 | 3.99 | 3.90 | 3.92 | 3.87 | qfq | 27,632,582 | 108,874,034 | -0.51% |
| 2023-09-12 | 3.92 | 3.97 | 3.89 | 3.94 | 3.89 | qfq | 20,245,235 | 79,610,449 | 0.77% |
| 2023-09-11 | 3.93 | 3.94 | 3.86 | 3.91 | 3.86 | qfq | 21,629,400 | 84,413,864 | -0.51% |
| 2023-09-08 | 3.94 | 3.96 | 3.89 | 3.93 | 3.88 | qfq | 21,661,700 | 84,973,743 | -1.01% |
| 2023-09-07 | 4.08 | 4.10 | 3.96 | 3.97 | 3.92 | qfq | 30,685,414 | 123,696,099 | -2.22% |
| 2023-09-06 | 3.97 | 4.10 | 3.91 | 4.06 | 4.01 | qfq | 44,873,869 | 180,467,012 | 2.53% |
| 2023-09-05 | 4.11 | 4.12 | 3.95 | 3.96 | 3.91 | qfq | 36,555,690 | 145,928,882 | -3.41% |
| 2023-09-04 | 4.14 | 4.22 | 4.08 | 4.10 | 4.05 | qfq | 36,121,459 | 149,236,058 | 0.00% |
| 2023-09-01 | 4.28 | 4.33 | 4.08 | 4.10 | 4.05 | qfq | 34,303,490 | 142,963,864 | -2.38% |
| 2023-08-31 | 4.51 | 4.51 | 4.19 | 4.20 | 4.15 | qfq | 38,521,100 | 165,168,122 | -6.25% |
| 2023-08-30 | 4.53 | 4.55 | 4.45 | 4.48 | 4.42 | qfq | 35,321,409 | 158,339,312 | -1.54% |
| 2023-08-29 | 4.21 | 4.59 | 4.21 | 4.55 | 4.49 | qfq | 74,788,014 | 333,618,391 | 3.88% |
| 2023-08-28 | 4.36 | 4.49 | 4.26 | 4.38 | 4.32 | qfq | 55,975,213 | 247,076,115 | 7.35% |
| 2023-08-25 | 4.03 | 4.15 | 4.02 | 4.08 | 4.03 | qfq | 22,915,165 | 93,511,165 | 1.24% |
| 2023-08-24 | 4.14 | 4.20 | 4.02 | 4.03 | 3.98 | qfq | 23,058,807 | 94,000,971 | -2.42% |
| 2023-08-23 | 4.26 | 4.28 | 4.13 | 4.13 | 4.08 | qfq | 17,064,300 | 71,338,288 | -3.73% |
| 2023-08-22 | 4.32 | 4.36 | 4.20 | 4.29 | 4.24 | qfq | 22,081,075 | 94,153,721 | 0.23% |
| 2023-08-21 | 4.37 | 4.45 | 4.27 | 4.28 | 4.23 | qfq | 29,312,505 | 127,483,890 | -2.06% |
| 2023-08-18 | 4.58 | 4.67 | 4.37 | 4.37 | 4.31 | qfq | 40,824,100 | 184,631,136 | -4.59% |
| 2023-08-17 | 4.45 | 4.68 | 4.43 | 4.58 | 4.52 | qfq | 58,389,170 | 265,060,029 | 1.33% |
| 2023-08-16 | 4.35 | 4.62 | 4.31 | 4.52 | 4.46 | qfq | 47,721,121 | 213,946,109 | 3.67% |
| 2023-08-15 | 4.41 | 4.43 | 4.30 | 4.36 | 4.30 | qfq | 19,738,613 | 85,926,807 | -0.91% |
| 2023-08-14 | 4.35 | 4.44 | 4.31 | 4.40 | 4.34 | qfq | 33,060,050 | 144,931,603 | -2.00% |
| 2023-08-11 | 4.58 | 4.63 | 4.41 | 4.49 | 4.43 | qfq | 43,322,241 | 195,140,733 | 0.22% |
| 2023-08-10 | 4.53 | 4.56 | 4.45 | 4.48 | 4.42 | qfq | 23,638,132 | 106,085,615 | -0.88% |
| 2023-08-09 | 4.56 | 4.64 | 4.48 | 4.52 | 4.46 | qfq | 33,338,562 | 151,672,922 | -0.22% |
| 2023-08-08 | 4.60 | 4.65 | 4.51 | 4.53 | 4.47 | qfq | 33,723,942 | 153,719,861 | -1.52% |
| 2023-08-07 | 4.70 | 4.75 | 4.56 | 4.60 | 4.54 | qfq | 61,520,463 | 284,216,040 | -3.77% |
| 2023-08-04 | 4.92 | 4.99 | 4.75 | 4.78 | 4.72 | qfq | 92,537,262 | 447,641,441 | -0.83% |
| 2023-08-03 | 4.69 | 4.82 | 4.60 | 4.82 | 4.76 | qfq | 91,599,005 | 433,899,753 | 1.69% |
| 2023-08-02 | 4.65 | 4.98 | 4.64 | 4.74 | 4.68 | qfq | 93,047,090 | 446,496,284 | 1.72% |
| 2023-08-01 | 4.62 | 4.81 | 4.57 | 4.66 | 4.60 | qfq | 85,297,194 | 400,747,995 | -1.27% |
| 2023-07-31 | 4.56 | 4.85 | 4.55 | 4.72 | 4.66 | qfq | 110,090,568 | 520,737,947 | 3.06% |
| 2023-07-28 | 4.50 | 4.70 | 4.47 | 4.58 | 4.52 | qfq | 102,466,188 | 469,279,593 | 1.78% |
| 2023-07-27 | 4.59 | 4.79 | 4.45 | 4.50 | 4.44 | qfq | 137,430,263 | 633,413,613 | -5.46% |
| 2023-07-26 | 4.35 | 4.76 | 4.31 | 4.76 | 4.70 | qfq | 101,640,962 | 466,928,228 | 9.93% |
| 2023-07-25 | 4.14 | 4.35 | 4.13 | 4.33 | 4.27 | qfq | 78,396,574 | 336,689,894 | 5.61% |
| 2023-07-24 | 4.15 | 4.21 | 4.01 | 4.10 | 4.05 | qfq | 53,532,666 | 219,701,660 | -0.97% |
| 2023-07-21 | 3.92 | 4.31 | 3.92 | 4.14 | 4.09 | qfq | 74,881,608 | 306,784,818 | 4.81% |
| 2023-07-20 | 3.90 | 4.04 | 3.89 | 3.95 | 3.90 | qfq | 29,359,084 | 116,514,017 | 0.51% |
| 2023-07-19 | 3.87 | 3.94 | 3.86 | 3.93 | 3.88 | qfq | 17,478,444 | 68,215,794 | 1.55% |
| 2023-07-18 | 3.86 | 3.89 | 3.81 | 3.87 | 3.82 | qfq | 13,407,415 | 51,630,831 | 0.00% |