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
金 螳 螂002081.SZ
最近收盘价3.582026-07-17
最近交易日2026-07-17
成交量（股）83,220,121
成交额（元）306,505,632
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.1 | — | — | — | 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 | 3.79 | 3.84 | 3.55 | 3.58 | 3.58 | qfq | 83,220,121 | 306,505,632 | -5.54% |
| 2026-07-16 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | qfq | 81,023,671 | 308,812,124 | -2.82% |
| 2026-07-15 | 3.84 | 3.98 | 3.83 | 3.90 | 3.90 | qfq | 86,280,526 | 337,242,849 | 1.56% |
| 2026-07-14 | 3.81 | 3.85 | 3.71 | 3.84 | 3.84 | qfq | 81,095,041 | 307,315,168 | 1.86% |
| 2026-07-13 | 4.05 | 4.08 | 3.76 | 3.77 | 3.77 | qfq | 106,711,800 | 413,525,873 | -7.60% |
| 2026-07-10 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | qfq | 109,489,371 | 447,750,256 | 1.49% |
| 2026-07-09 | 3.91 | 4.03 | 3.86 | 4.02 | 4.02 | qfq | 96,145,055 | 379,833,717 | 2.29% |
| 2026-07-08 | 4.05 | 4.06 | 3.92 | 3.93 | 3.93 | qfq | 87,449,805 | 347,300,375 | -2.96% |
| 2026-07-07 | 4.17 | 4.20 | 4.04 | 4.05 | 4.05 | qfq | 84,801,218 | 347,254,099 | -2.64% |
| 2026-07-06 | 4.37 | 4.41 | 4.16 | 4.16 | 4.16 | qfq | 119,890,514 | 509,252,195 | -5.02% |
| 2026-07-03 | 4.46 | 4.55 | 4.37 | 4.38 | 4.38 | qfq | 106,264,266 | 472,408,207 | -1.79% |
| 2026-07-02 | 4.36 | 4.57 | 4.34 | 4.46 | 4.46 | qfq | 147,940,249 | 661,982,723 | 0.45% |
| 2026-07-01 | 4.30 | 4.47 | 4.27 | 4.44 | 4.44 | qfq | 141,727,482 | 622,552,987 | 2.54% |
| 2026-06-30 | 4.40 | 4.45 | 4.29 | 4.33 | 4.33 | qfq | 138,370,085 | 599,595,439 | -2.91% |
| 2026-06-29 | 4.39 | 4.49 | 4.32 | 4.46 | 4.46 | qfq | 180,470,052 | 795,705,401 | 0.00% |
| 2026-06-26 | 4.68 | 4.73 | 4.44 | 4.46 | 4.46 | qfq | 245,741,007 | 1,120,496,055 | -8.42% |
| 2026-06-25 | 4.60 | 5.05 | 4.57 | 4.87 | 4.87 | qfq | 402,666,337 | 1,950,737,817 | 5.87% |
| 2026-06-24 | 4.60 | 4.63 | 4.48 | 4.60 | 4.60 | qfq | 134,518,244 | 612,087,387 | 0.22% |
| 2026-06-23 | 4.69 | 4.90 | 4.57 | 4.59 | 4.59 | qfq | 128,787,957 | 604,719,858 | -2.75% |
| 2026-06-22 | 4.79 | 4.82 | 4.57 | 4.72 | 4.72 | qfq | 151,422,698 | 705,781,660 | -1.67% |
| 2026-06-18 | 4.76 | 4.84 | 4.66 | 4.80 | 4.80 | qfq | 169,815,333 | 809,387,386 | 0.63% |
| 2026-06-17 | 4.92 | 4.94 | 4.71 | 4.77 | 4.77 | qfq | 169,252,791 | 810,448,660 | -4.02% |
| 2026-06-16 | 5.06 | 5.13 | 4.90 | 4.97 | 4.97 | qfq | 157,615,174 | 785,256,666 | -2.93% |
| 2026-06-15 | 5.10 | 5.22 | 4.98 | 5.12 | 5.12 | qfq | 170,349,435 | 866,129,536 | 1.79% |
| 2026-06-12 | 5.30 | 5.32 | 5.01 | 5.03 | 5.03 | qfq | 263,369,085 | 1,358,737,299 | -5.98% |
| 2026-06-11 | 5.92 | 5.92 | 5.35 | 5.35 | 5.35 | qfq | 316,572,848 | 1,725,279,038 | -9.93% |
| 2026-06-10 | 5.33 | 5.94 | 5.29 | 5.94 | 5.94 | qfq | 147,069,048 | 851,322,361 | 10.00% |
| 2026-06-09 | 5.61 | 5.63 | 5.24 | 5.40 | 5.40 | qfq | 186,027,832 | 995,036,005 | -0.55% |
| 2026-06-08 | 5.72 | 5.88 | 5.32 | 5.43 | 5.43 | qfq | 248,799,616 | 1,380,270,017 | -6.06% |
| 2026-06-05 | 6.11 | 6.38 | 5.72 | 5.78 | 5.78 | qfq | 314,572,706 | 1,873,886,512 | -6.47% |
| 2026-06-04 | 6.50 | 6.52 | 6.00 | 6.18 | 6.05 | qfq | 420,871,887 | 2,596,340,549 | -7.07% |
| 2026-06-03 | 6.80 | 7.03 | 6.41 | 6.65 | 6.51 | qfq | 532,129,522 | 3,561,716,109 | -2.92% |
| 2026-06-02 | 7.00 | 7.43 | 6.70 | 6.85 | 6.71 | qfq | 706,326,901 | 4,994,110,267 | 1.03% |
| 2026-06-01 | 6.29 | 6.78 | 6.17 | 6.78 | 6.64 | qfq | 633,493,826 | 4,135,981,854 | 10.06% |
| 2026-05-29 | 5.70 | 6.16 | 5.55 | 6.16 | 6.03 | qfq | 363,579,837 | 2,156,425,999 | 10.00% |
| 2026-05-28 | 5.49 | 5.74 | 5.39 | 5.60 | 5.48 | qfq | 249,458,318 | 1,390,758,511 | 2.56% |
| 2026-05-27 | 5.56 | 5.63 | 5.29 | 5.46 | 5.35 | qfq | 243,425,923 | 1,323,604,063 | -1.44% |
| 2026-05-26 | 5.75 | 5.80 | 5.45 | 5.54 | 5.42 | qfq | 272,989,188 | 1,521,967,974 | -5.94% |
| 2026-05-25 | 5.94 | 6.10 | 5.69 | 5.89 | 5.77 | qfq | 324,846,318 | 1,909,794,577 | -0.84% |
| 2026-05-22 | 5.83 | 5.96 | 5.63 | 5.94 | 5.82 | qfq | 283,701,397 | 1,642,665,923 | 4.03% |
| 2026-05-21 | 6.12 | 6.30 | 5.67 | 5.71 | 5.59 | qfq | 447,797,125 | 2,678,838,732 | -8.05% |
| 2026-05-20 | 6.91 | 7.04 | 6.21 | 6.21 | 6.08 | qfq | 414,920,112 | 2,710,193,947 | -10.00% |
| 2026-05-19 | 6.75 | 7.33 | 6.46 | 6.90 | 6.75 | qfq | 462,238,132 | 3,198,411,367 | -2.40% |
| 2026-05-18 | 7.07 | 7.48 | 7.07 | 7.07 | 6.92 | qfq | 340,792,726 | 2,430,621,726 | -9.94% |
| 2026-05-15 | 7.69 | 8.60 | 7.41 | 7.85 | 7.68 | qfq | 545,854,889 | 4,414,214,763 | -1.01% |
| 2026-05-14 | 7.61 | 8.03 | 7.21 | 7.93 | 7.76 | qfq | 506,065,932 | 3,870,591,356 | 0.63% |
| 2026-05-13 | 8.05 | 8.46 | 7.60 | 7.88 | 7.71 | qfq | 645,315,624 | 5,231,358,012 | -1.25% |
| 2026-05-12 | 7.43 | 7.98 | 7.25 | 7.98 | 7.81 | qfq | 553,544,747 | 4,225,028,901 | 10.07% |
| 2026-05-11 | 6.97 | 7.48 | 6.78 | 7.25 | 7.10 | qfq | 581,151,114 | 4,245,769,727 | 6.62% |
| 2026-05-08 | 6.43 | 7.18 | 6.43 | 6.80 | 6.66 | qfq | 576,091,082 | 3,910,540,031 | -4.76% |
| 2026-05-07 | 6.96 | 7.14 | 6.80 | 7.14 | 6.99 | qfq | 442,075,563 | 3,120,489,293 | 10.02% |
| 2026-05-06 | 6.28 | 6.49 | 6.15 | 6.49 | 6.35 | qfq | 270,207,241 | 1,721,003,233 | 10.00% |
| 2026-04-30 | 5.17 | 5.90 | 5.07 | 5.90 | 5.78 | qfq | 575,692,507 | 3,220,259,781 | 10.07% |
| 2026-04-29 | 4.80 | 5.36 | 4.80 | 5.36 | 5.25 | qfq | 314,049,695 | 1,626,564,591 | 10.06% |
| 2026-04-28 | 4.47 | 4.87 | 4.40 | 4.87 | 4.77 | qfq | 471,563,307 | 2,224,345,802 | 9.93% |
| 2026-04-27 | 4.52 | 4.83 | 4.40 | 4.43 | 4.34 | qfq | 379,410,217 | 1,713,657,798 | -9.41% |
| 2026-04-24 | 5.45 | 5.46 | 4.89 | 4.89 | 4.79 | qfq | 483,521,291 | 2,432,496,838 | -9.94% |
| 2026-04-23 | 5.43 | 5.43 | 5.25 | 5.43 | 5.32 | qfq | 330,662,108 | 1,792,060,293 | 9.92% |
| 2026-04-22 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | qfq | 61,331,075 | 302,975,511 | 10.02% |
| 2026-04-21 | 4.41 | 4.49 | 4.33 | 4.49 | 4.40 | qfq | 119,557,510 | 531,011,317 | 10.05% |
| 2026-04-20 | 3.74 | 4.08 | 3.68 | 4.08 | 3.99 | qfq | 193,402,218 | 747,593,643 | 9.97% |
| 2026-04-17 | 3.45 | 3.71 | 3.45 | 3.71 | 3.63 | qfq | 73,296,749 | 269,856,676 | 10.09% |
| 2026-04-16 | 3.36 | 3.38 | 3.33 | 3.37 | 3.30 | qfq | 17,988,070 | 60,338,214 | 0.00% |
| 2026-04-15 | 3.36 | 3.38 | 3.34 | 3.37 | 3.30 | qfq | 18,330,560 | 61,612,644 | 0.60% |
| 2026-04-14 | 3.37 | 3.39 | 3.31 | 3.35 | 3.28 | qfq | 16,132,450 | 53,901,492 | -0.30% |
| 2026-04-13 | 3.34 | 3.37 | 3.32 | 3.36 | 3.29 | qfq | 14,085,792 | 47,216,343 | 0.30% |
| 2026-04-10 | 3.36 | 3.40 | 3.35 | 3.35 | 3.28 | qfq | 15,786,742 | 53,164,485 | 0.60% |
| 2026-04-09 | 3.39 | 3.40 | 3.33 | 3.33 | 3.26 | qfq | 17,213,450 | 57,770,507 | -2.35% |
| 2026-04-08 | 3.37 | 3.41 | 3.34 | 3.41 | 3.34 | qfq | 21,745,333 | 73,656,930 | 3.02% |
| 2026-04-07 | 3.27 | 3.33 | 3.26 | 3.31 | 3.24 | qfq | 12,039,950 | 39,813,703 | 1.22% |
| 2026-04-03 | 3.37 | 3.37 | 3.26 | 3.27 | 3.20 | qfq | 18,103,100 | 59,719,176 | -2.97% |
| 2026-04-02 | 3.40 | 3.41 | 3.34 | 3.37 | 3.30 | qfq | 15,960,400 | 53,878,144 | -0.88% |
| 2026-04-01 | 3.40 | 3.42 | 3.36 | 3.40 | 3.33 | qfq | 18,470,211 | 62,661,652 | 1.19% |
| 2026-03-31 | 3.37 | 3.43 | 3.35 | 3.36 | 3.29 | qfq | 18,629,400 | 63,266,311 | -0.30% |
| 2026-03-30 | 3.29 | 3.38 | 3.26 | 3.37 | 3.30 | qfq | 23,171,970 | 77,246,831 | 1.20% |
| 2026-03-27 | 3.29 | 3.35 | 3.28 | 3.33 | 3.26 | qfq | 19,745,413 | 65,615,913 | 0.60% |
| 2026-03-26 | 3.35 | 3.40 | 3.30 | 3.31 | 3.24 | qfq | 25,898,402 | 86,585,827 | -1.19% |
| 2026-03-25 | 3.30 | 3.38 | 3.28 | 3.35 | 3.28 | qfq | 24,748,202 | 82,766,970 | 1.52% |
| 2026-03-24 | 3.25 | 3.31 | 3.18 | 3.30 | 3.23 | qfq | 27,535,700 | 89,401,744 | 3.45% |
| 2026-03-23 | 3.34 | 3.35 | 3.16 | 3.19 | 3.12 | qfq | 40,527,320 | 131,886,418 | -5.62% |
| 2026-03-20 | 3.45 | 3.48 | 3.38 | 3.38 | 3.31 | qfq | 24,466,150 | 83,704,920 | -2.03% |
| 2026-03-19 | 3.51 | 3.53 | 3.43 | 3.45 | 3.38 | qfq | 28,368,499 | 98,534,689 | -2.27% |
| 2026-03-18 | 3.59 | 3.60 | 3.50 | 3.53 | 3.46 | qfq | 27,720,339 | 98,118,311 | -1.40% |
| 2026-03-17 | 3.60 | 3.66 | 3.57 | 3.58 | 3.50 | qfq | 21,730,463 | 78,622,450 | -0.56% |
| 2026-03-16 | 3.64 | 3.68 | 3.58 | 3.60 | 3.52 | qfq | 27,580,350 | 99,745,397 | -1.10% |
| 2026-03-13 | 3.63 | 3.70 | 3.63 | 3.64 | 3.56 | qfq | 27,676,169 | 101,502,467 | 0.00% |
| 2026-03-12 | 3.64 | 3.66 | 3.61 | 3.64 | 3.56 | qfq | 26,404,197 | 96,177,654 | 0.28% |
| 2026-03-11 | 3.58 | 3.64 | 3.54 | 3.63 | 3.55 | qfq | 27,795,860 | 100,185,253 | 1.11% |
| 2026-03-10 | 3.59 | 3.62 | 3.57 | 3.59 | 3.51 | qfq | 23,327,150 | 83,934,553 | 0.56% |
| 2026-03-09 | 3.58 | 3.62 | 3.54 | 3.57 | 3.49 | qfq | 32,882,300 | 117,371,947 | -1.38% |
| 2026-03-06 | 3.48 | 3.64 | 3.48 | 3.62 | 3.54 | qfq | 35,494,429 | 126,911,225 | 3.43% |
| 2026-03-05 | 3.52 | 3.55 | 3.49 | 3.50 | 3.43 | qfq | 24,814,870 | 87,372,887 | 1.16% |
| 2026-03-04 | 3.51 | 3.55 | 3.45 | 3.46 | 3.39 | qfq | 27,708,491 | 96,846,085 | -1.98% |
| 2026-03-03 | 3.63 | 3.65 | 3.52 | 3.53 | 3.46 | qfq | 37,513,012 | 134,083,997 | -3.02% |
| 2026-03-02 | 3.66 | 3.68 | 3.60 | 3.64 | 3.56 | qfq | 37,859,591 | 137,541,667 | -1.62% |
| 2026-02-27 | 3.67 | 3.71 | 3.66 | 3.70 | 3.62 | qfq | 21,196,744 | 78,254,312 | 0.27% |
| 2026-02-26 | 3.74 | 3.76 | 3.66 | 3.69 | 3.61 | qfq | 30,832,000 | 113,797,209 | -1.34% |
| 2026-02-25 | 3.67 | 3.79 | 3.66 | 3.74 | 3.66 | qfq | 39,725,037 | 149,097,149 | 1.91% |
| 2026-02-24 | 3.65 | 3.69 | 3.63 | 3.67 | 3.59 | qfq | 24,097,799 | 88,440,472 | 1.66% |
| 2026-02-13 | 3.69 | 3.69 | 3.61 | 3.61 | 3.53 | qfq | 28,154,150 | 102,469,287 | -2.17% |
| 2026-02-12 | 3.71 | 3.72 | 3.67 | 3.69 | 3.61 | qfq | 22,190,405 | 81,947,388 | -0.54% |
| 2026-02-11 | 3.73 | 3.73 | 3.69 | 3.71 | 3.63 | qfq | 21,480,700 | 79,836,059 | 0.00% |
| 2026-02-10 | 3.78 | 3.79 | 3.71 | 3.71 | 3.63 | qfq | 33,566,300 | 125,392,957 | -1.59% |
| 2026-02-09 | 3.76 | 3.82 | 3.75 | 3.77 | 3.69 | qfq | 38,008,866 | 143,686,749 | 1.07% |
| 2026-02-06 | 3.75 | 3.78 | 3.72 | 3.73 | 3.65 | qfq | 34,355,072 | 128,818,950 | -1.06% |
| 2026-02-05 | 3.79 | 3.84 | 3.76 | 3.77 | 3.69 | qfq | 38,281,100 | 145,073,098 | -0.79% |
| 2026-02-04 | 3.71 | 3.81 | 3.69 | 3.80 | 3.72 | qfq | 56,487,467 | 213,183,111 | 2.43% |
| 2026-02-03 | 3.67 | 3.79 | 3.66 | 3.71 | 3.63 | qfq | 41,868,258 | 155,469,332 | 2.49% |
| 2026-02-02 | 3.72 | 3.74 | 3.61 | 3.62 | 3.54 | qfq | 38,652,976 | 141,971,131 | -2.95% |
| 2026-01-30 | 3.74 | 3.79 | 3.67 | 3.73 | 3.65 | qfq | 40,366,500 | 150,107,227 | -0.53% |
| 2026-01-29 | 3.66 | 3.82 | 3.61 | 3.75 | 3.67 | qfq | 55,859,998 | 208,505,134 | 2.18% |
| 2026-01-28 | 3.67 | 3.72 | 3.65 | 3.67 | 3.59 | qfq | 34,534,153 | 127,311,568 | 0.27% |
| 2026-01-27 | 3.69 | 3.70 | 3.60 | 3.66 | 3.58 | qfq | 38,542,718 | 140,316,431 | -0.81% |
| 2026-01-26 | 3.76 | 3.78 | 3.68 | 3.69 | 3.61 | qfq | 49,307,137 | 182,610,877 | -2.12% |
| 2026-01-23 | 3.77 | 3.79 | 3.74 | 3.77 | 3.69 | qfq | 41,705,919 | 156,880,159 | 0.27% |
| 2026-01-22 | 3.75 | 3.77 | 3.70 | 3.76 | 3.68 | qfq | 38,379,650 | 143,641,193 | 0.27% |
| 2026-01-21 | 3.78 | 3.79 | 3.73 | 3.75 | 3.67 | qfq | 45,520,850 | 171,003,923 | -1.32% |
| 2026-01-20 | 3.79 | 3.83 | 3.76 | 3.80 | 3.72 | qfq | 43,179,465 | 163,452,895 | 0.80% |
| 2026-01-19 | 3.83 | 3.85 | 3.75 | 3.77 | 3.69 | qfq | 49,699,467 | 187,512,564 | -2.08% |
| 2026-01-16 | 3.73 | 3.94 | 3.72 | 3.85 | 3.77 | qfq | 89,383,159 | 342,157,145 | 4.05% |
| 2026-01-15 | 3.78 | 3.79 | 3.68 | 3.70 | 3.62 | qfq | 56,626,638 | 210,672,586 | -2.63% |
| 2026-01-14 | 3.83 | 3.94 | 3.75 | 3.80 | 3.72 | qfq | 99,414,475 | 382,122,589 | -2.06% |
| 2026-01-13 | 3.76 | 3.96 | 3.74 | 3.88 | 3.80 | qfq | 128,927,367 | 497,195,704 | 4.86% |
| 2026-01-12 | 3.60 | 3.71 | 3.60 | 3.70 | 3.62 | qfq | 71,338,660 | 262,940,244 | 2.49% |
| 2026-01-09 | 3.62 | 3.64 | 3.57 | 3.61 | 3.53 | qfq | 45,477,575 | 163,745,211 | -0.28% |
| 2026-01-08 | 3.57 | 3.64 | 3.56 | 3.62 | 3.54 | qfq | 47,323,542 | 170,589,633 | 1.40% |
| 2026-01-07 | 3.60 | 3.64 | 3.56 | 3.57 | 3.49 | qfq | 45,366,752 | 162,740,916 | -1.38% |
| 2026-01-06 | 3.61 | 3.64 | 3.56 | 3.62 | 3.54 | qfq | 70,695,844 | 254,089,227 | -0.28% |
| 2026-01-05 | 3.46 | 3.76 | 3.43 | 3.63 | 3.55 | qfq | 119,785,818 | 430,246,411 | 6.14% |
| 2025-12-31 | 3.50 | 3.53 | 3.42 | 3.42 | 3.35 | qfq | 56,156,091 | 193,742,823 | -2.01% |
| 2025-12-30 | 3.59 | 3.62 | 3.47 | 3.49 | 3.42 | qfq | 79,014,978 | 278,692,919 | -1.41% |
| 2025-12-29 | 3.80 | 3.80 | 3.54 | 3.54 | 3.47 | qfq | 184,697,456 | 674,381,794 | -2.21% |
| 2025-12-26 | 3.31 | 3.62 | 3.31 | 3.62 | 3.54 | qfq | 132,400,883 | 473,777,955 | 10.03% |
| 2025-12-25 | 3.33 | 3.35 | 3.29 | 3.29 | 3.22 | qfq | 17,551,785 | 58,044,873 | 0.30% |
| 2025-12-24 | 3.29 | 3.32 | 3.28 | 3.28 | 3.21 | qfq | 17,225,196 | 56,729,462 | 0.00% |
| 2025-12-23 | 3.30 | 3.33 | 3.27 | 3.28 | 3.21 | qfq | 26,453,786 | 87,080,246 | -1.50% |
| 2025-12-22 | 3.25 | 3.42 | 3.24 | 3.33 | 3.26 | qfq | 42,305,128 | 140,712,150 | 2.15% |
| 2025-12-19 | 3.23 | 3.27 | 3.22 | 3.26 | 3.19 | qfq | 15,721,066 | 51,151,505 | 0.93% |
| 2025-12-18 | 3.21 | 3.24 | 3.21 | 3.23 | 3.16 | qfq | 10,864,825 | 35,090,696 | 0.00% |
| 2025-12-17 | 3.20 | 3.24 | 3.17 | 3.23 | 3.16 | qfq | 15,115,400 | 48,402,199 | 0.94% |
| 2025-12-16 | 3.19 | 3.21 | 3.18 | 3.20 | 3.13 | qfq | 14,669,863 | 46,855,132 | 0.31% |
| 2025-12-15 | 3.20 | 3.22 | 3.18 | 3.19 | 3.12 | qfq | 13,297,489 | 42,582,032 | -0.62% |
| 2025-12-12 | 3.23 | 3.24 | 3.20 | 3.21 | 3.14 | qfq | 13,489,292 | 43,423,536 | -0.62% |
| 2025-12-11 | 3.26 | 3.27 | 3.20 | 3.23 | 3.16 | qfq | 20,043,903 | 64,723,145 | -1.22% |
| 2025-12-10 | 3.22 | 3.29 | 3.21 | 3.27 | 3.20 | qfq | 22,361,876 | 72,629,069 | 1.24% |
| 2025-12-09 | 3.27 | 3.28 | 3.22 | 3.23 | 3.16 | qfq | 19,551,050 | 63,322,191 | -1.22% |
| 2025-12-08 | 3.30 | 3.31 | 3.27 | 3.27 | 3.20 | qfq | 22,229,800 | 73,093,901 | -0.61% |
| 2025-12-05 | 3.28 | 3.30 | 3.26 | 3.29 | 3.22 | qfq | 15,564,745 | 50,988,093 | 0.30% |
| 2025-12-04 | 3.31 | 3.31 | 3.27 | 3.28 | 3.21 | qfq | 14,169,901 | 46,506,557 | -0.61% |
| 2025-12-03 | 3.31 | 3.32 | 3.29 | 3.30 | 3.23 | qfq | 14,157,398 | 46,736,802 | -0.30% |
| 2025-12-02 | 3.30 | 3.32 | 3.28 | 3.31 | 3.24 | qfq | 13,702,476 | 45,272,831 | 0.00% |
| 2025-12-01 | 3.31 | 3.33 | 3.30 | 3.31 | 3.24 | qfq | 13,860,848 | 45,903,315 | 0.00% |
| 2025-11-28 | 3.29 | 3.32 | 3.27 | 3.31 | 3.24 | qfq | 14,217,815 | 46,868,461 | 0.61% |
| 2025-11-27 | 3.30 | 3.31 | 3.26 | 3.29 | 3.22 | qfq | 13,247,031 | 43,604,364 | -0.30% |
| 2025-11-26 | 3.31 | 3.33 | 3.29 | 3.30 | 3.23 | qfq | 14,637,000 | 48,439,548 | -0.30% |
| 2025-11-25 | 3.32 | 3.33 | 3.30 | 3.31 | 3.24 | qfq | 14,805,651 | 49,093,368 | 0.00% |
| 2025-11-24 | 3.30 | 3.33 | 3.28 | 3.31 | 3.24 | qfq | 23,508,998 | 77,814,205 | 0.30% |
| 2025-11-21 | 3.37 | 3.39 | 3.29 | 3.30 | 3.23 | qfq | 32,321,613 | 107,543,633 | -2.65% |
| 2025-11-20 | 3.38 | 3.41 | 3.35 | 3.39 | 3.32 | qfq | 26,067,132 | 88,240,946 | 0.59% |
| 2025-11-19 | 3.39 | 3.41 | 3.36 | 3.37 | 3.30 | qfq | 23,593,200 | 79,688,569 | -0.88% |
| 2025-11-18 | 3.46 | 3.47 | 3.38 | 3.40 | 3.33 | qfq | 28,206,677 | 96,247,847 | -1.73% |
| 2025-11-17 | 3.48 | 3.48 | 3.44 | 3.46 | 3.39 | qfq | 23,229,424 | 80,344,376 | -0.57% |
| 2025-11-14 | 3.46 | 3.51 | 3.45 | 3.48 | 3.41 | qfq | 36,072,892 | 125,931,943 | 0.29% |
| 2025-11-13 | 3.46 | 3.48 | 3.44 | 3.47 | 3.40 | qfq | 26,125,749 | 90,448,213 | 0.58% |
| 2025-11-12 | 3.47 | 3.48 | 3.44 | 3.45 | 3.38 | qfq | 20,719,813 | 71,633,747 | -0.58% |
| 2025-11-11 | 3.45 | 3.48 | 3.44 | 3.47 | 3.40 | qfq | 39,054,243 | 135,135,689 | 0.58% |
| 2025-11-10 | 3.43 | 3.46 | 3.41 | 3.45 | 3.38 | qfq | 33,434,639 | 114,818,231 | 0.58% |
| 2025-11-07 | 3.43 | 3.44 | 3.41 | 3.43 | 3.36 | qfq | 23,553,627 | 80,676,619 | 0.29% |
| 2025-11-06 | 3.41 | 3.44 | 3.39 | 3.42 | 3.35 | qfq | 40,889,650 | 139,637,991 | 0.29% |
| 2025-11-05 | 3.37 | 3.42 | 3.36 | 3.41 | 3.34 | qfq | 36,105,007 | 122,484,065 | 0.89% |
| 2025-11-04 | 3.39 | 3.40 | 3.37 | 3.38 | 3.31 | qfq | 26,495,934 | 89,708,948 | -0.29% |
| 2025-11-03 | 3.39 | 3.41 | 3.36 | 3.39 | 3.32 | qfq | 41,520,431 | 140,148,422 | -0.29% |
| 2025-10-31 | 3.42 | 3.44 | 3.39 | 3.40 | 3.33 | qfq | 44,002,371 | 149,766,006 | -0.58% |
| 2025-10-30 | 3.55 | 3.56 | 3.42 | 3.42 | 3.35 | qfq | 76,664,800 | 265,550,590 | -5.79% |
| 2025-10-29 | 3.62 | 3.63 | 3.58 | 3.63 | 3.55 | qfq | 20,001,050 | 72,188,508 | 0.28% |
| 2025-10-28 | 3.65 | 3.66 | 3.62 | 3.62 | 3.54 | qfq | 20,645,132 | 75,055,027 | -1.09% |
| 2025-10-27 | 3.64 | 3.70 | 3.64 | 3.66 | 3.58 | qfq | 33,350,880 | 122,250,622 | 0.55% |
| 2025-10-24 | 3.68 | 3.70 | 3.63 | 3.64 | 3.56 | qfq | 28,526,108 | 104,311,433 | -1.36% |
| 2025-10-23 | 3.63 | 3.69 | 3.62 | 3.69 | 3.61 | qfq | 34,696,232 | 127,130,055 | 1.37% |
| 2025-10-22 | 3.65 | 3.67 | 3.63 | 3.64 | 3.56 | qfq | 26,645,400 | 97,168,152 | -0.27% |
| 2025-10-21 | 3.55 | 3.68 | 3.54 | 3.65 | 3.57 | qfq | 44,806,760 | 162,541,100 | 3.11% |
| 2025-10-20 | 3.55 | 3.57 | 3.51 | 3.54 | 3.47 | qfq | 23,040,264 | 81,485,649 | 0.00% |
| 2025-10-17 | 3.59 | 3.62 | 3.53 | 3.54 | 3.47 | qfq | 26,334,698 | 93,954,856 | -1.39% |
| 2025-10-16 | 3.62 | 3.62 | 3.58 | 3.59 | 3.51 | qfq | 23,173,139 | 83,304,712 | -0.83% |
| 2025-10-15 | 3.57 | 3.62 | 3.56 | 3.62 | 3.54 | qfq | 26,210,338 | 94,420,742 | 1.40% |
| 2025-10-14 | 3.59 | 3.61 | 3.55 | 3.57 | 3.49 | qfq | 32,640,266 | 116,728,134 | 0.00% |
| 2025-10-13 | 3.54 | 3.59 | 3.50 | 3.57 | 3.49 | qfq | 32,786,798 | 116,329,611 | -0.56% |
| 2025-10-10 | 3.53 | 3.62 | 3.51 | 3.59 | 3.51 | qfq | 43,382,106 | 155,060,740 | 1.70% |
| 2025-10-09 | 3.51 | 3.54 | 3.49 | 3.53 | 3.46 | qfq | 24,557,539 | 86,360,681 | 0.86% |
| 2025-09-30 | 3.50 | 3.53 | 3.48 | 3.50 | 3.43 | qfq | 19,378,739 | 67,969,270 | -0.28% |
| 2025-09-29 | 3.51 | 3.52 | 3.43 | 3.51 | 3.44 | qfq | 29,540,500 | 102,962,695 | 0.29% |
| 2025-09-26 | 3.48 | 3.54 | 3.46 | 3.50 | 3.43 | qfq | 24,955,200 | 87,441,608 | 0.29% |
| 2025-09-25 | 3.50 | 3.53 | 3.46 | 3.49 | 3.42 | qfq | 20,623,207 | 71,955,003 | -0.57% |
| 2025-09-24 | 3.46 | 3.52 | 3.44 | 3.51 | 3.44 | qfq | 20,942,638 | 73,006,698 | 1.15% |
| 2025-09-23 | 3.52 | 3.52 | 3.39 | 3.47 | 3.40 | qfq | 37,331,950 | 128,535,228 | -1.42% |
| 2025-09-22 | 3.58 | 3.58 | 3.49 | 3.52 | 3.45 | qfq | 24,977,211 | 87,865,657 | -1.95% |
| 2025-09-19 | 3.62 | 3.65 | 3.54 | 3.59 | 3.51 | qfq | 32,446,253 | 116,114,018 | -0.83% |
| 2025-09-18 | 3.69 | 3.71 | 3.60 | 3.62 | 3.54 | qfq | 42,188,253 | 154,263,845 | -1.90% |
| 2025-09-17 | 3.67 | 3.72 | 3.64 | 3.69 | 3.61 | qfq | 43,713,308 | 160,627,953 | 0.82% |
| 2025-09-16 | 3.60 | 3.68 | 3.58 | 3.66 | 3.58 | qfq | 40,482,759 | 147,039,355 | 1.95% |
| 2025-09-15 | 3.55 | 3.60 | 3.54 | 3.59 | 3.51 | qfq | 30,157,976 | 107,703,266 | 1.13% |
| 2025-09-12 | 3.55 | 3.58 | 3.53 | 3.55 | 3.48 | qfq | 30,472,708 | 108,333,251 | 0.00% |
| 2025-09-11 | 3.50 | 3.55 | 3.47 | 3.55 | 3.48 | qfq | 26,977,789 | 94,806,029 | 1.43% |
| 2025-09-10 | 3.51 | 3.54 | 3.49 | 3.50 | 3.43 | qfq | 20,519,827 | 71,976,368 | -0.28% |
| 2025-09-09 | 3.48 | 3.52 | 3.47 | 3.51 | 3.44 | qfq | 32,509,929 | 113,817,260 | 0.86% |
| 2025-09-08 | 3.47 | 3.52 | 3.46 | 3.48 | 3.41 | qfq | 37,114,991 | 129,188,565 | 0.00% |
| 2025-09-05 | 3.47 | 3.48 | 3.43 | 3.48 | 3.41 | qfq | 24,592,499 | 84,983,464 | 0.58% |
| 2025-09-04 | 3.43 | 3.48 | 3.42 | 3.46 | 3.39 | qfq | 27,461,780 | 94,833,704 | 0.87% |
| 2025-09-03 | 3.49 | 3.50 | 3.43 | 3.43 | 3.36 | qfq | 25,332,800 | 87,541,522 | -1.72% |
| 2025-09-02 | 3.51 | 3.51 | 3.45 | 3.49 | 3.42 | qfq | 28,662,000 | 99,707,754 | -0.29% |
| 2025-09-01 | 3.53 | 3.54 | 3.46 | 3.50 | 3.43 | qfq | 33,883,489 | 118,775,636 | -0.85% |
| 2025-08-29 | 3.57 | 3.60 | 3.52 | 3.53 | 3.46 | qfq | 37,914,741 | 134,598,691 | -0.84% |
| 2025-08-28 | 3.57 | 3.60 | 3.48 | 3.56 | 3.49 | qfq | 46,714,123 | 165,494,918 | -0.28% |
| 2025-08-27 | 3.69 | 3.70 | 3.56 | 3.57 | 3.49 | qfq | 49,244,439 | 179,176,316 | -3.51% |
| 2025-08-26 | 3.64 | 3.73 | 3.61 | 3.70 | 3.62 | qfq | 59,542,782 | 218,570,114 | 2.21% |
| 2025-08-25 | 3.67 | 3.72 | 3.62 | 3.62 | 3.54 | qfq | 74,509,968 | 273,061,898 | 0.00% |
| 2025-08-22 | 3.61 | 3.63 | 3.57 | 3.62 | 3.54 | qfq | 25,693,702 | 92,333,951 | 0.28% |
| 2025-08-21 | 3.59 | 3.63 | 3.58 | 3.61 | 3.53 | qfq | 32,806,871 | 118,478,277 | 0.56% |
| 2025-08-20 | 3.56 | 3.59 | 3.55 | 3.59 | 3.51 | qfq | 29,220,328 | 104,251,619 | 0.56% |
| 2025-08-19 | 3.58 | 3.62 | 3.55 | 3.57 | 3.49 | qfq | 35,025,818 | 125,484,566 | 0.28% |
| 2025-08-18 | 3.63 | 3.63 | 3.56 | 3.56 | 3.49 | qfq | 37,574,725 | 135,390,891 | -1.66% |
| 2025-08-15 | 3.61 | 3.66 | 3.61 | 3.62 | 3.54 | qfq | 29,461,838 | 106,920,186 | 0.00% |
| 2025-08-14 | 3.68 | 3.70 | 3.61 | 3.62 | 3.54 | qfq | 19,358,664 | 70,701,561 | -1.63% |
| 2025-08-13 | 3.70 | 3.70 | 3.66 | 3.68 | 3.60 | qfq | 17,722,620 | 65,224,338 | -0.27% |
| 2025-08-12 | 3.68 | 3.70 | 3.66 | 3.69 | 3.61 | qfq | 13,126,869 | 48,331,309 | 0.54% |
| 2025-08-11 | 3.68 | 3.69 | 3.65 | 3.67 | 3.59 | qfq | 16,556,000 | 60,797,001 | 0.00% |
| 2025-08-08 | 3.64 | 3.68 | 3.64 | 3.67 | 3.59 | qfq | 16,934,976 | 61,930,800 | 0.82% |
| 2025-08-07 | 3.65 | 3.67 | 3.62 | 3.64 | 3.56 | qfq | 17,412,799 | 63,490,907 | -0.27% |
| 2025-08-06 | 3.65 | 3.66 | 3.61 | 3.65 | 3.57 | qfq | 16,755,500 | 60,828,073 | 0.00% |
| 2025-08-05 | 3.65 | 3.69 | 3.64 | 3.65 | 3.57 | qfq | 23,437,162 | 85,857,080 | 0.00% |
| 2025-08-04 | 3.65 | 3.67 | 3.62 | 3.65 | 3.57 | qfq | 14,964,500 | 54,544,293 | 0.00% |
| 2025-08-01 | 3.62 | 3.67 | 3.61 | 3.65 | 3.57 | qfq | 16,221,850 | 59,154,543 | 0.83% |
| 2025-07-31 | 3.69 | 3.70 | 3.60 | 3.62 | 3.54 | qfq | 24,310,559 | 88,306,721 | -1.90% |
| 2025-07-30 | 3.69 | 3.73 | 3.68 | 3.69 | 3.61 | qfq | 15,588,601 | 57,743,302 | -0.54% |
| 2025-07-29 | 3.71 | 3.74 | 3.67 | 3.71 | 3.63 | qfq | 17,362,983 | 64,257,185 | 0.00% |
| 2025-07-28 | 3.75 | 3.75 | 3.70 | 3.71 | 3.63 | qfq | 17,165,550 | 63,839,207 | -0.80% |
| 2025-07-25 | 3.76 | 3.78 | 3.73 | 3.74 | 3.66 | qfq | 19,933,622 | 74,681,585 | -0.80% |
| 2025-07-24 | 3.75 | 3.80 | 3.72 | 3.77 | 3.69 | qfq | 27,802,850 | 104,654,476 | 0.80% |
| 2025-07-23 | 3.78 | 3.80 | 3.74 | 3.74 | 3.66 | qfq | 21,700,950 | 81,817,423 | -1.06% |
| 2025-07-22 | 3.73 | 3.78 | 3.69 | 3.78 | 3.70 | qfq | 23,743,400 | 88,763,806 | 1.34% |
| 2025-07-21 | 3.66 | 3.75 | 3.66 | 3.73 | 3.65 | qfq | 27,150,600 | 101,001,754 | 1.91% |
| 2025-07-18 | 3.67 | 3.68 | 3.64 | 3.66 | 3.58 | qfq | 12,729,546 | 46,479,971 | -0.27% |
| 2025-07-17 | 3.67 | 3.70 | 3.64 | 3.67 | 3.59 | qfq | 14,618,950 | 53,563,396 | 0.27% |
| 2025-07-16 | 3.69 | 3.71 | 3.64 | 3.66 | 3.58 | qfq | 14,648,750 | 53,683,446 | -0.27% |
| 2025-07-15 | 3.69 | 3.70 | 3.63 | 3.67 | 3.59 | qfq | 19,675,000 | 72,093,265 | -0.81% |
| 2025-07-14 | 3.70 | 3.71 | 3.68 | 3.70 | 3.62 | qfq | 20,742,135 | 76,669,796 | 0.54% |
| 2025-07-11 | 3.73 | 3.76 | 3.67 | 3.68 | 3.60 | qfq | 28,860,378 | 106,836,626 | -1.34% |
| 2025-07-10 | 3.65 | 3.73 | 3.64 | 3.73 | 3.65 | qfq | 29,504,546 | 108,965,784 | 2.19% |
| 2025-07-09 | 3.61 | 3.67 | 3.61 | 3.65 | 3.57 | qfq | 23,952,256 | 87,411,120 | 1.39% |
| 2025-07-08 | 3.58 | 3.62 | 3.57 | 3.60 | 3.52 | qfq | 22,048,744 | 79,222,168 | 0.56% |
| 2025-07-07 | 3.56 | 3.61 | 3.54 | 3.58 | 3.50 | qfq | 20,587,825 | 73,550,951 | 0.28% |
| 2025-07-04 | 3.49 | 3.62 | 3.49 | 3.57 | 3.49 | qfq | 35,736,046 | 127,286,267 | 2.29% |
| 2025-07-03 | 3.46 | 3.51 | 3.46 | 3.49 | 3.42 | qfq | 19,955,820 | 69,649,804 | 0.87% |
| 2025-07-02 | 3.46 | 3.48 | 3.43 | 3.46 | 3.39 | qfq | 23,199,302 | 80,162,086 | 0.29% |
| 2025-07-01 | 3.43 | 3.46 | 3.42 | 3.45 | 3.38 | qfq | 15,732,402 | 54,180,699 | 0.58% |
| 2025-06-30 | 3.44 | 3.47 | 3.41 | 3.43 | 3.36 | qfq | 16,668,840 | 57,134,850 | -0.58% |
| 2025-06-27 | 3.43 | 3.48 | 3.43 | 3.45 | 3.38 | qfq | 15,031,350 | 51,952,641 | 0.29% |
| 2025-06-26 | 3.43 | 3.46 | 3.42 | 3.44 | 3.37 | qfq | 14,780,521 | 50,826,746 | 0.58% |
| 2025-06-25 | 3.40 | 3.43 | 3.37 | 3.42 | 3.35 | qfq | 12,048,156 | 40,965,442 | 0.59% |
| 2025-06-24 | 3.34 | 3.40 | 3.34 | 3.40 | 3.33 | qfq | 16,586,099 | 55,970,864 | 2.10% |
| 2025-06-23 | 3.33 | 3.34 | 3.31 | 3.33 | 3.26 | qfq | 12,640,003 | 42,064,601 | -0.30% |
| 2025-06-20 | 3.32 | 3.36 | 3.32 | 3.34 | 3.27 | qfq | 11,572,252 | 38,697,016 | 0.91% |
| 2025-06-19 | 3.37 | 3.38 | 3.31 | 3.31 | 3.24 | qfq | 15,001,552 | 50,008,747 | -2.07% |
| 2025-06-18 | 3.43 | 3.44 | 3.37 | 3.38 | 3.31 | qfq | 12,908,350 | 43,817,598 | -1.74% |
| 2025-06-17 | 3.42 | 3.44 | 3.39 | 3.44 | 3.37 | qfq | 12,606,947 | 43,069,047 | 0.58% |
| 2025-06-16 | 3.42 | 3.44 | 3.40 | 3.42 | 3.35 | qfq | 15,007,650 | 51,354,491 | 0.00% |
| 2025-06-13 | 3.46 | 3.47 | 3.41 | 3.42 | 3.35 | qfq | 26,938,430 | 92,354,744 | -1.44% |
| 2025-06-12 | 3.47 | 3.48 | 3.45 | 3.47 | 3.40 | qfq | 12,856,500 | 44,509,657 | 0.00% |
| 2025-06-11 | 3.46 | 3.50 | 3.45 | 3.47 | 3.40 | qfq | 12,752,392 | 44,414,670 | 0.29% |
| 2025-06-10 | 3.48 | 3.50 | 3.43 | 3.46 | 3.39 | qfq | 13,434,068 | 46,538,818 | -0.57% |
| 2025-06-09 | 3.49 | 3.49 | 3.45 | 3.48 | 3.41 | qfq | 13,018,450 | 45,207,264 | 0.00% |
| 2025-06-06 | 3.46 | 3.48 | 3.45 | 3.48 | 3.41 | qfq | 15,341,908 | 53,155,453 | -1.69% |
| 2025-06-05 | 3.54 | 3.57 | 3.52 | 3.54 | 3.37 | qfq | 16,193,616 | 57,363,935 | -0.28% |
| 2025-06-04 | 3.53 | 3.56 | 3.50 | 3.55 | 3.38 | qfq | 13,925,808 | 49,272,876 | 0.57% |
| 2025-06-03 | 3.56 | 3.57 | 3.51 | 3.53 | 3.36 | qfq | 17,583,275 | 62,217,653 | -1.12% |
| 2025-05-30 | 3.56 | 3.59 | 3.55 | 3.57 | 3.40 | qfq | 15,262,700 | 54,559,302 | 0.00% |
| 2025-05-29 | 3.56 | 3.59 | 3.55 | 3.57 | 3.40 | qfq | 14,926,148 | 53,345,160 | 0.28% |
| 2025-05-28 | 3.57 | 3.58 | 3.54 | 3.56 | 3.39 | qfq | 10,533,250 | 37,443,352 | -0.28% |
| 2025-05-27 | 3.54 | 3.58 | 3.52 | 3.57 | 3.40 | qfq | 11,699,497 | 41,493,859 | 0.85% |
| 2025-05-26 | 3.51 | 3.55 | 3.50 | 3.54 | 3.37 | qfq | 12,086,400 | 42,721,188 | 0.85% |
| 2025-05-23 | 3.55 | 3.58 | 3.51 | 3.51 | 3.34 | qfq | 11,979,200 | 42,477,604 | -1.40% |
| 2025-05-22 | 3.58 | 3.59 | 3.54 | 3.56 | 3.39 | qfq | 11,912,237 | 42,428,259 | -0.84% |
| 2025-05-21 | 3.58 | 3.61 | 3.57 | 3.59 | 3.42 | qfq | 10,347,479 | 37,133,142 | 0.28% |
| 2025-05-20 | 3.61 | 3.63 | 3.57 | 3.58 | 3.41 | qfq | 14,436,106 | 51,790,114 | -0.56% |
| 2025-05-19 | 3.58 | 3.62 | 3.57 | 3.60 | 3.42 | qfq | 16,742,116 | 60,265,394 | 1.12% |
| 2025-05-16 | 3.57 | 3.61 | 3.55 | 3.56 | 3.39 | qfq | 15,084,600 | 53,904,843 | -0.28% |
| 2025-05-15 | 3.59 | 3.61 | 3.57 | 3.57 | 3.40 | qfq | 11,246,439 | 40,329,341 | -0.56% |
| 2025-05-14 | 3.58 | 3.61 | 3.55 | 3.59 | 3.42 | qfq | 16,273,094 | 58,201,383 | 0.00% |
| 2025-05-13 | 3.61 | 3.63 | 3.57 | 3.59 | 3.42 | qfq | 15,991,466 | 57,470,841 | -0.55% |
| 2025-05-12 | 3.55 | 3.62 | 3.53 | 3.61 | 3.43 | qfq | 24,427,238 | 87,505,168 | 1.69% |
| 2025-05-09 | 3.55 | 3.60 | 3.54 | 3.55 | 3.38 | qfq | 14,859,550 | 52,917,745 | 0.28% |
| 2025-05-08 | 3.57 | 3.59 | 3.54 | 3.54 | 3.37 | qfq | 15,954,775 | 56,821,141 | -0.84% |
| 2025-05-07 | 3.60 | 3.63 | 3.55 | 3.57 | 3.40 | qfq | 22,894,517 | 82,096,790 | -0.28% |
| 2025-05-06 | 3.49 | 3.58 | 3.48 | 3.58 | 3.41 | qfq | 28,602,452 | 101,230,522 | 3.17% |
| 2025-04-30 | 3.43 | 3.50 | 3.42 | 3.47 | 3.30 | qfq | 27,401,150 | 95,362,380 | 1.46% |
| 2025-04-29 | 3.33 | 3.47 | 3.33 | 3.42 | 3.25 | qfq | 23,805,680 | 81,361,615 | 3.32% |
| 2025-04-28 | 3.36 | 3.37 | 3.29 | 3.31 | 3.15 | qfq | 12,827,500 | 42,559,977 | -1.49% |
| 2025-04-25 | 3.34 | 3.41 | 3.33 | 3.36 | 3.20 | qfq | 14,643,100 | 49,434,195 | 0.90% |
| 2025-04-24 | 3.33 | 3.36 | 3.31 | 3.33 | 3.17 | qfq | 12,241,680 | 40,847,186 | 0.00% |
| 2025-04-23 | 3.34 | 3.36 | 3.32 | 3.33 | 3.17 | qfq | 12,355,350 | 41,165,464 | 0.00% |
| 2025-04-22 | 3.28 | 3.35 | 3.28 | 3.33 | 3.17 | qfq | 14,618,600 | 48,464,829 | 1.22% |
| 2025-04-21 | 3.28 | 3.30 | 3.26 | 3.29 | 3.13 | qfq | 9,915,000 | 32,513,889 | 0.30% |
| 2025-04-18 | 3.27 | 3.30 | 3.25 | 3.28 | 3.12 | qfq | 10,291,428 | 33,648,036 | 0.31% |
| 2025-04-17 | 3.23 | 3.30 | 3.21 | 3.27 | 3.11 | qfq | 17,997,049 | 58,938,663 | 1.24% |
| 2025-04-16 | 3.23 | 3.25 | 3.20 | 3.23 | 3.07 | qfq | 12,301,906 | 39,663,000 | 0.00% |
| 2025-04-15 | 3.23 | 3.25 | 3.21 | 3.23 | 3.07 | qfq | 12,158,813 | 39,232,766 | -0.31% |
| 2025-04-14 | 3.25 | 3.27 | 3.22 | 3.24 | 3.08 | qfq | 14,362,703 | 46,543,869 | 0.31% |
| 2025-04-11 | 3.22 | 3.26 | 3.22 | 3.23 | 3.07 | qfq | 13,051,500 | 42,279,260 | -0.31% |
| 2025-04-10 | 3.26 | 3.29 | 3.23 | 3.24 | 3.08 | qfq | 19,097,061 | 62,228,185 | 0.00% |
| 2025-04-09 | 3.15 | 3.26 | 3.08 | 3.24 | 3.08 | qfq | 25,116,376 | 79,661,408 | 1.89% |
| 2025-04-08 | 3.10 | 3.19 | 3.10 | 3.18 | 3.03 | qfq | 33,317,034 | 105,222,296 | 3.58% |
| 2025-04-07 | 3.32 | 3.32 | 3.07 | 3.07 | 2.92 | qfq | 44,027,672 | 139,202,243 | -9.97% |
| 2025-04-03 | 3.35 | 3.43 | 3.34 | 3.41 | 3.24 | qfq | 16,693,950 | 56,786,967 | 1.19% |
| 2025-04-02 | 3.36 | 3.38 | 3.34 | 3.37 | 3.21 | qfq | 9,072,850 | 30,519,644 | 0.30% |
| 2025-04-01 | 3.33 | 3.37 | 3.32 | 3.36 | 3.20 | qfq | 13,961,695 | 46,791,187 | 1.20% |
| 2025-03-31 | 3.40 | 3.41 | 3.30 | 3.32 | 3.16 | qfq | 20,123,336 | 67,309,744 | -2.35% |
| 2025-03-28 | 3.43 | 3.44 | 3.39 | 3.40 | 3.23 | qfq | 13,611,150 | 46,451,490 | -1.16% |
| 2025-03-27 | 3.46 | 3.47 | 3.40 | 3.44 | 3.27 | qfq | 14,831,800 | 51,021,420 | -0.58% |
| 2025-03-26 | 3.44 | 3.47 | 3.42 | 3.46 | 3.29 | qfq | 14,614,251 | 50,436,692 | 0.87% |
| 2025-03-25 | 3.41 | 3.45 | 3.39 | 3.43 | 3.26 | qfq | 17,088,550 | 58,505,169 | 0.29% |
| 2025-03-24 | 3.51 | 3.52 | 3.38 | 3.42 | 3.25 | qfq | 26,727,280 | 91,740,020 | -2.56% |
| 2025-03-21 | 3.49 | 3.55 | 3.48 | 3.51 | 3.34 | qfq | 21,443,080 | 75,457,559 | 0.29% |
| 2025-03-20 | 3.49 | 3.53 | 3.48 | 3.50 | 3.33 | qfq | 12,882,207 | 45,142,703 | 0.29% |
| 2025-03-19 | 3.51 | 3.52 | 3.48 | 3.49 | 3.32 | qfq | 11,026,301 | 38,510,639 | -0.57% |
| 2025-03-18 | 3.54 | 3.55 | 3.50 | 3.51 | 3.34 | qfq | 12,594,500 | 44,223,091 | -0.57% |
| 2025-03-17 | 3.52 | 3.55 | 3.51 | 3.53 | 3.36 | qfq | 17,294,810 | 61,010,963 | 0.86% |
| 2025-03-14 | 3.43 | 3.50 | 3.43 | 3.50 | 3.33 | qfq | 25,825,200 | 89,830,633 | 2.04% |
| 2025-03-13 | 3.45 | 3.46 | 3.41 | 3.43 | 3.26 | qfq | 17,696,100 | 60,687,207 | -0.87% |
| 2025-03-12 | 3.46 | 3.47 | 3.44 | 3.46 | 3.29 | qfq | 16,981,365 | 58,704,494 | 0.00% |
| 2025-03-11 | 3.40 | 3.46 | 3.38 | 3.46 | 3.29 | qfq | 20,511,763 | 70,216,646 | 1.17% |
| 2025-03-10 | 3.42 | 3.44 | 3.40 | 3.42 | 3.25 | qfq | 18,003,181 | 61,625,589 | 0.29% |
| 2025-03-07 | 3.41 | 3.44 | 3.38 | 3.41 | 3.24 | qfq | 13,332,290 | 45,491,865 | -0.29% |
| 2025-03-06 | 3.38 | 3.42 | 3.34 | 3.42 | 3.25 | qfq | 18,968,250 | 64,231,990 | 1.48% |
| 2025-03-05 | 3.41 | 3.43 | 3.34 | 3.37 | 3.21 | qfq | 18,279,451 | 61,549,989 | -1.46% |
| 2025-03-04 | 3.41 | 3.43 | 3.38 | 3.42 | 3.25 | qfq | 12,909,803 | 43,931,438 | 0.29% |
| 2025-03-03 | 3.41 | 3.46 | 3.40 | 3.41 | 3.24 | qfq | 16,750,111 | 57,503,858 | 0.00% |
| 2025-02-28 | 3.46 | 3.49 | 3.40 | 3.41 | 3.24 | qfq | 17,646,500 | 60,648,905 | -1.45% |
| 2025-02-27 | 3.48 | 3.52 | 3.43 | 3.46 | 3.29 | qfq | 18,140,662 | 62,850,267 | -0.86% |
| 2025-02-26 | 3.43 | 3.49 | 3.43 | 3.49 | 3.32 | qfq | 18,010,223 | 62,571,881 | 1.75% |
| 2025-02-25 | 3.47 | 3.47 | 3.41 | 3.43 | 3.26 | qfq | 14,820,163 | 50,998,441 | -1.15% |
| 2025-02-24 | 3.43 | 3.51 | 3.43 | 3.47 | 3.30 | qfq | 20,315,960 | 70,591,561 | 0.87% |
| 2025-02-21 | 3.46 | 3.47 | 3.39 | 3.44 | 3.27 | qfq | 17,623,602 | 60,363,621 | -0.29% |
| 2025-02-20 | 3.46 | 3.47 | 3.43 | 3.45 | 3.28 | qfq | 15,653,443 | 53,969,613 | -0.86% |
| 2025-02-19 | 3.47 | 3.50 | 3.45 | 3.48 | 3.31 | qfq | 14,866,294 | 51,586,470 | 0.29% |
| 2025-02-18 | 3.54 | 3.55 | 3.46 | 3.47 | 3.30 | qfq | 17,390,400 | 60,804,267 | -2.25% |
| 2025-02-17 | 3.55 | 3.57 | 3.51 | 3.55 | 3.38 | qfq | 22,272,014 | 78,879,228 | 0.85% |
| 2025-02-14 | 3.51 | 3.55 | 3.48 | 3.52 | 3.35 | qfq | 16,538,708 | 58,026,874 | 0.00% |
| 2025-02-13 | 3.51 | 3.56 | 3.49 | 3.52 | 3.35 | qfq | 18,741,301 | 66,110,441 | 0.28% |
| 2025-02-12 | 3.47 | 3.51 | 3.46 | 3.51 | 3.34 | qfq | 15,862,304 | 55,292,951 | 0.86% |
| 2025-02-11 | 3.51 | 3.52 | 3.44 | 3.48 | 3.31 | qfq | 14,326,553 | 49,651,245 | -0.57% |
| 2025-02-10 | 3.50 | 3.53 | 3.48 | 3.50 | 3.33 | qfq | 17,535,722 | 61,484,208 | 0.00% |
| 2025-02-07 | 3.40 | 3.55 | 3.39 | 3.50 | 3.33 | qfq | 28,232,190 | 98,543,864 | 2.64% |
| 2025-02-06 | 3.39 | 3.41 | 3.34 | 3.41 | 3.24 | qfq | 13,021,687 | 44,057,667 | 0.59% |
| 2025-02-05 | 3.43 | 3.44 | 3.36 | 3.39 | 3.22 | qfq | 13,176,119 | 44,827,082 | -0.59% |
| 2025-01-27 | 3.40 | 3.48 | 3.40 | 3.41 | 3.24 | qfq | 14,466,800 | 49,754,639 | 0.59% |
| 2025-01-24 | 3.35 | 3.40 | 3.32 | 3.39 | 3.22 | qfq | 15,638,425 | 52,661,244 | 1.19% |
| 2025-01-23 | 3.35 | 3.41 | 3.35 | 3.35 | 3.19 | qfq | 14,794,769 | 50,088,317 | 0.60% |
| 2025-01-22 | 3.35 | 3.35 | 3.30 | 3.33 | 3.17 | qfq | 11,171,450 | 37,137,782 | -0.89% |
| 2025-01-21 | 3.39 | 3.42 | 3.34 | 3.36 | 3.20 | qfq | 14,322,443 | 48,331,191 | -0.30% |
| 2025-01-20 | 3.38 | 3.41 | 3.33 | 3.37 | 3.21 | qfq | 10,902,350 | 36,811,021 | 0.00% |
| 2025-01-17 | 3.36 | 3.38 | 3.31 | 3.37 | 3.21 | qfq | 12,714,474 | 42,596,866 | 0.00% |
| 2025-01-16 | 3.35 | 3.44 | 3.34 | 3.37 | 3.21 | qfq | 19,168,922 | 64,921,359 | 0.90% |
| 2025-01-15 | 3.34 | 3.36 | 3.30 | 3.34 | 3.18 | qfq | 17,550,893 | 58,454,247 | -0.60% |
| 2025-01-14 | 3.24 | 3.36 | 3.24 | 3.36 | 3.20 | qfq | 20,575,787 | 68,089,924 | 3.07% |
| 2025-01-13 | 3.23 | 3.27 | 3.20 | 3.26 | 3.10 | qfq | 15,004,501 | 48,575,322 | 0.62% |
| 2025-01-10 | 3.32 | 3.33 | 3.24 | 3.24 | 3.08 | qfq | 14,857,760 | 48,831,945 | -2.11% |
| 2025-01-09 | 3.33 | 3.34 | 3.30 | 3.31 | 3.15 | qfq | 15,632,600 | 51,903,709 | -1.19% |
| 2025-01-08 | 3.42 | 3.43 | 3.27 | 3.35 | 3.19 | qfq | 28,293,950 | 94,635,430 | -2.05% |
| 2025-01-07 | 3.42 | 3.45 | 3.38 | 3.42 | 3.25 | qfq | 14,173,060 | 48,300,114 | -0.29% |
| 2025-01-06 | 3.40 | 3.45 | 3.36 | 3.43 | 3.26 | qfq | 17,234,322 | 58,795,315 | 0.88% |
| 2025-01-03 | 3.50 | 3.52 | 3.38 | 3.40 | 3.23 | qfq | 23,188,037 | 79,937,376 | -2.58% |
| 2025-01-02 | 3.57 | 3.62 | 3.46 | 3.49 | 3.32 | qfq | 22,470,050 | 79,551,954 | -2.24% |
| 2024-12-31 | 3.66 | 3.70 | 3.57 | 3.57 | 3.40 | qfq | 19,833,600 | 71,744,824 | -2.46% |
| 2024-12-30 | 3.74 | 3.75 | 3.62 | 3.66 | 3.48 | qfq | 20,970,046 | 76,852,501 | -2.14% |
| 2024-12-27 | 3.69 | 3.79 | 3.68 | 3.74 | 3.56 | qfq | 18,969,837 | 71,159,012 | 1.36% |
| 2024-12-26 | 3.71 | 3.75 | 3.69 | 3.69 | 3.51 | qfq | 13,812,550 | 51,307,216 | -0.54% |
| 2024-12-25 | 3.77 | 3.77 | 3.68 | 3.71 | 3.53 | qfq | 18,032,900 | 66,812,542 | -1.59% |
| 2024-12-24 | 3.75 | 3.79 | 3.73 | 3.77 | 3.59 | qfq | 15,342,761 | 57,655,316 | 0.53% |
| 2024-12-23 | 3.84 | 3.85 | 3.74 | 3.75 | 3.57 | qfq | 24,161,914 | 91,209,162 | -2.34% |
| 2024-12-20 | 3.87 | 3.91 | 3.82 | 3.84 | 3.65 | qfq | 21,809,550 | 84,066,986 | -1.29% |
| 2024-12-19 | 3.84 | 3.90 | 3.80 | 3.89 | 3.70 | qfq | 24,158,650 | 92,813,056 | 0.26% |
| 2024-12-18 | 3.90 | 3.94 | 3.86 | 3.88 | 3.69 | qfq | 22,049,251 | 86,010,039 | -0.51% |
| 2024-12-17 | 4.00 | 4.03 | 3.88 | 3.90 | 3.71 | qfq | 35,396,390 | 139,063,427 | -2.99% |
| 2024-12-16 | 4.06 | 4.10 | 3.99 | 4.02 | 3.82 | qfq | 37,662,996 | 151,868,651 | -0.50% |
| 2024-12-13 | 4.17 | 4.23 | 4.03 | 4.04 | 3.84 | qfq | 71,283,212 | 291,663,185 | -3.81% |
| 2024-12-12 | 4.14 | 4.23 | 4.08 | 4.20 | 4.00 | qfq | 81,411,147 | 340,221,380 | 0.96% |
| 2024-12-11 | 3.94 | 4.29 | 3.93 | 4.16 | 3.96 | qfq | 121,950,661 | 504,056,179 | 6.12% |
| 2024-12-10 | 4.17 | 4.17 | 3.92 | 3.92 | 3.73 | qfq | 82,066,957 | 329,586,398 | -1.01% |
| 2024-12-09 | 4.08 | 4.09 | 3.92 | 3.96 | 3.77 | qfq | 116,375,078 | 465,208,042 | -2.94% |
| 2024-12-06 | 3.73 | 4.08 | 3.73 | 4.08 | 3.88 | qfq | 73,719,166 | 297,226,502 | 9.97% |
| 2024-12-05 | 3.73 | 3.74 | 3.69 | 3.71 | 3.53 | qfq | 20,394,507 | 75,736,607 | -0.27% |
| 2024-12-04 | 3.82 | 3.82 | 3.71 | 3.72 | 3.54 | qfq | 21,532,950 | 80,768,050 | -2.62% |
| 2024-12-03 | 3.83 | 3.84 | 3.76 | 3.82 | 3.63 | qfq | 27,674,873 | 104,988,594 | -0.26% |
| 2024-12-02 | 3.71 | 3.88 | 3.68 | 3.83 | 3.64 | qfq | 44,390,563 | 169,082,525 | 3.23% |
| 2024-11-29 | 3.68 | 3.75 | 3.66 | 3.71 | 3.53 | qfq | 29,380,802 | 108,982,407 | 1.37% |
| 2024-11-28 | 3.57 | 3.74 | 3.56 | 3.66 | 3.48 | qfq | 42,184,106 | 154,672,140 | 2.23% |
| 2024-11-27 | 3.51 | 3.58 | 3.44 | 3.58 | 3.41 | qfq | 23,006,348 | 80,462,325 | 1.99% |
| 2024-11-26 | 3.51 | 3.54 | 3.49 | 3.51 | 3.34 | qfq | 16,454,003 | 57,877,252 | -0.57% |
| 2024-11-25 | 3.52 | 3.55 | 3.48 | 3.53 | 3.36 | qfq | 17,651,066 | 62,025,896 | 0.57% |
| 2024-11-22 | 3.62 | 3.65 | 3.51 | 3.51 | 3.34 | qfq | 25,015,476 | 89,843,228 | -3.57% |
| 2024-11-21 | 3.66 | 3.67 | 3.60 | 3.64 | 3.46 | qfq | 18,565,568 | 67,391,812 | -0.82% |
| 2024-11-20 | 3.62 | 3.68 | 3.60 | 3.67 | 3.49 | qfq | 23,065,193 | 84,055,626 | 0.82% |
| 2024-11-19 | 3.61 | 3.66 | 3.57 | 3.64 | 3.46 | qfq | 27,204,322 | 98,061,767 | 0.55% |
| 2024-11-18 | 3.57 | 3.72 | 3.57 | 3.62 | 3.44 | qfq | 46,756,092 | 170,962,601 | 2.55% |
| 2024-11-15 | 3.60 | 3.64 | 3.52 | 3.53 | 3.36 | qfq | 29,919,453 | 107,349,462 | -2.22% |
| 2024-11-14 | 3.72 | 3.72 | 3.61 | 3.61 | 3.43 | qfq | 20,523,004 | 74,840,534 | -2.17% |
| 2024-11-13 | 3.67 | 3.76 | 3.65 | 3.69 | 3.51 | qfq | 25,034,703 | 92,480,180 | -0.27% |
| 2024-11-12 | 3.74 | 3.78 | 3.67 | 3.70 | 3.52 | qfq | 32,508,618 | 121,335,308 | -1.07% |
| 2024-11-11 | 3.75 | 3.79 | 3.68 | 3.74 | 3.56 | qfq | 28,370,950 | 105,595,676 | -0.53% |
| 2024-11-08 | 3.89 | 3.91 | 3.74 | 3.76 | 3.58 | qfq | 40,095,315 | 152,122,437 | -2.08% |
| 2024-11-07 | 3.68 | 3.84 | 3.67 | 3.84 | 3.65 | qfq | 42,100,201 | 159,496,628 | 3.78% |
| 2024-11-06 | 3.69 | 3.74 | 3.61 | 3.70 | 3.52 | qfq | 37,491,304 | 138,190,376 | 0.27% |
| 2024-11-05 | 3.54 | 3.69 | 3.54 | 3.69 | 3.51 | qfq | 36,397,814 | 132,772,831 | 3.94% |
| 2024-11-04 | 3.54 | 3.57 | 3.50 | 3.55 | 3.38 | qfq | 24,346,550 | 85,817,771 | -0.84% |
| 2024-11-01 | 3.63 | 3.66 | 3.55 | 3.58 | 3.41 | qfq | 28,240,205 | 101,260,105 | -1.38% |
| 2024-10-31 | 3.59 | 3.65 | 3.57 | 3.63 | 3.45 | qfq | 23,341,826 | 84,385,066 | 1.11% |
| 2024-10-30 | 3.56 | 3.63 | 3.55 | 3.59 | 3.42 | qfq | 18,607,556 | 66,756,376 | 0.56% |
| 2024-10-29 | 3.69 | 3.70 | 3.55 | 3.57 | 3.40 | qfq | 24,247,240 | 87,419,363 | -2.99% |
| 2024-10-28 | 3.60 | 3.68 | 3.59 | 3.68 | 3.50 | qfq | 25,424,920 | 92,764,592 | 2.51% |
| 2024-10-25 | 3.50 | 3.60 | 3.50 | 3.59 | 3.42 | qfq | 23,920,002 | 85,502,326 | 2.28% |
| 2024-10-24 | 3.52 | 3.54 | 3.48 | 3.51 | 3.34 | qfq | 14,982,922 | 52,516,504 | -0.57% |
| 2024-10-23 | 3.50 | 3.57 | 3.49 | 3.53 | 3.36 | qfq | 24,888,668 | 88,012,772 | 0.86% |
| 2024-10-22 | 3.46 | 3.51 | 3.45 | 3.50 | 3.33 | qfq | 22,289,700 | 77,535,687 | 0.57% |
| 2024-10-21 | 3.51 | 3.53 | 3.45 | 3.48 | 3.31 | qfq | 25,214,050 | 87,771,846 | -0.85% |
| 2024-10-18 | 3.47 | 3.56 | 3.41 | 3.51 | 3.34 | qfq | 38,142,294 | 132,544,378 | 1.15% |
| 2024-10-17 | 3.56 | 3.58 | 3.46 | 3.47 | 3.30 | qfq | 28,416,340 | 100,021,424 | -2.25% |
| 2024-10-16 | 3.45 | 3.58 | 3.45 | 3.55 | 3.38 | qfq | 32,935,460 | 116,296,174 | 2.01% |
| 2024-10-15 | 3.48 | 3.55 | 3.45 | 3.48 | 3.31 | qfq | 28,775,160 | 100,910,598 | -0.57% |
| 2024-10-14 | 3.42 | 3.53 | 3.39 | 3.50 | 3.33 | qfq | 30,789,271 | 106,711,967 | 2.64% |
| 2024-10-11 | 3.53 | 3.55 | 3.39 | 3.41 | 3.24 | qfq | 26,758,981 | 92,466,688 | -2.85% |
| 2024-10-10 | 3.53 | 3.62 | 3.44 | 3.51 | 3.34 | qfq | 35,355,307 | 125,047,202 | 0.00% |
| 2024-10-09 | 3.77 | 3.79 | 3.49 | 3.51 | 3.34 | qfq | 54,296,437 | 196,877,503 | -8.59% |
| 2024-10-08 | 4.10 | 4.10 | 3.71 | 3.84 | 3.65 | qfq | 91,777,072 | 357,175,847 | 2.95% |
| 2024-09-30 | 3.56 | 3.73 | 3.52 | 3.73 | 3.55 | qfq | 79,116,543 | 288,513,364 | 10.03% |
| 2024-09-27 | 3.33 | 3.42 | 3.26 | 3.39 | 3.22 | qfq | 41,566,551 | 138,742,586 | 3.04% |
| 2024-09-26 | 3.09 | 3.29 | 3.08 | 3.29 | 3.13 | qfq | 34,552,244 | 110,299,506 | 6.47% |
| 2024-09-25 | 3.05 | 3.16 | 3.04 | 3.09 | 2.94 | qfq | 24,481,808 | 76,382,273 | 2.32% |
| 2024-09-24 | 2.96 | 3.02 | 2.94 | 3.02 | 2.87 | qfq | 15,352,388 | 45,913,582 | 3.07% |
| 2024-09-23 | 2.92 | 2.94 | 2.90 | 2.93 | 2.79 | qfq | 5,124,400 | 14,999,099 | 0.34% |
| 2024-09-20 | 2.93 | 2.94 | 2.90 | 2.92 | 2.78 | qfq | 8,436,300 | 24,644,520 | -0.68% |
| 2024-09-19 | 2.87 | 2.96 | 2.87 | 2.94 | 2.80 | qfq | 14,261,692 | 41,669,461 | 3.16% |
| 2024-09-18 | 2.88 | 2.89 | 2.81 | 2.85 | 2.71 | qfq | 7,435,850 | 21,130,972 | -0.70% |
| 2024-09-13 | 2.88 | 2.90 | 2.86 | 2.87 | 2.73 | qfq | 6,626,200 | 19,075,168 | -0.35% |
| 2024-09-12 | 2.86 | 2.91 | 2.85 | 2.88 | 2.74 | qfq | 9,269,950 | 26,770,522 | 1.05% |
| 2024-09-11 | 2.86 | 2.89 | 2.84 | 2.85 | 2.71 | qfq | 8,617,281 | 24,630,883 | -1.04% |
| 2024-09-10 | 2.91 | 2.92 | 2.84 | 2.88 | 2.74 | qfq | 11,335,225 | 32,508,707 | -0.69% |
| 2024-09-09 | 2.90 | 2.94 | 2.88 | 2.90 | 2.76 | qfq | 8,778,725 | 25,519,508 | -0.68% |
| 2024-09-06 | 2.94 | 2.95 | 2.91 | 2.92 | 2.78 | qfq | 7,105,900 | 20,790,731 | -1.02% |
| 2024-09-05 | 2.94 | 2.96 | 2.93 | 2.95 | 2.81 | qfq | 7,889,050 | 23,232,771 | 0.68% |
| 2024-09-04 | 2.94 | 2.99 | 2.93 | 2.93 | 2.79 | qfq | 9,671,706 | 28,535,118 | -1.01% |
| 2024-09-03 | 2.98 | 2.99 | 2.93 | 2.96 | 2.82 | qfq | 12,089,100 | 35,796,792 | -0.67% |
| 2024-09-02 | 3.06 | 3.08 | 2.98 | 2.98 | 2.83 | qfq | 19,975,050 | 60,045,956 | -3.25% |
| 2024-08-30 | 3.03 | 3.14 | 3.02 | 3.08 | 2.93 | qfq | 19,022,493 | 58,682,214 | 1.65% |
| 2024-08-29 | 3.05 | 3.06 | 3.02 | 3.03 | 2.88 | qfq | 9,572,150 | 29,095,552 | -0.98% |
| 2024-08-28 | 3.06 | 3.10 | 3.03 | 3.06 | 2.91 | qfq | 7,271,050 | 22,283,591 | 0.33% |
| 2024-08-27 | 3.07 | 3.10 | 3.02 | 3.05 | 2.90 | qfq | 8,550,945 | 26,092,704 | -0.97% |
| 2024-08-26 | 3.04 | 3.11 | 3.03 | 3.08 | 2.93 | qfq | 7,389,650 | 22,738,107 | 1.65% |
| 2024-08-23 | 3.03 | 3.05 | 3.00 | 3.03 | 2.88 | qfq | 9,469,150 | 28,674,689 | 0.00% |
| 2024-08-22 | 3.06 | 3.09 | 3.03 | 3.03 | 2.88 | qfq | 9,387,910 | 28,695,290 | -0.98% |
| 2024-08-21 | 3.07 | 3.09 | 3.05 | 3.06 | 2.91 | qfq | 6,182,481 | 18,970,633 | -0.97% |
| 2024-08-20 | 3.16 | 3.16 | 3.07 | 3.09 | 2.94 | qfq | 9,949,500 | 30,789,125 | -1.59% |
| 2024-08-19 | 3.14 | 3.17 | 3.12 | 3.14 | 2.99 | qfq | 6,784,506 | 21,317,225 | 0.00% |
| 2024-08-16 | 3.19 | 3.21 | 3.13 | 3.14 | 2.99 | qfq | 10,398,969 | 32,811,108 | -1.57% |
| 2024-08-15 | 3.15 | 3.22 | 3.13 | 3.19 | 3.03 | qfq | 11,376,058 | 36,255,809 | 0.95% |
| 2024-08-14 | 3.17 | 3.26 | 3.16 | 3.16 | 3.01 | qfq | 10,213,765 | 32,721,287 | -0.63% |
| 2024-08-13 | 3.15 | 3.19 | 3.12 | 3.18 | 3.03 | qfq | 7,412,500 | 23,477,121 | 0.95% |
| 2024-08-12 | 3.20 | 3.20 | 3.14 | 3.15 | 3.00 | qfq | 7,765,550 | 24,561,498 | -1.25% |
| 2024-08-09 | 3.18 | 3.25 | 3.17 | 3.19 | 3.03 | qfq | 11,322,610 | 36,420,200 | 0.63% |
| 2024-08-08 | 3.14 | 3.22 | 3.13 | 3.17 | 3.02 | qfq | 9,470,700 | 30,053,822 | 0.96% |
| 2024-08-07 | 3.17 | 3.18 | 3.13 | 3.14 | 2.99 | qfq | 6,679,705 | 21,038,702 | -0.95% |
| 2024-08-06 | 3.15 | 3.20 | 3.14 | 3.17 | 3.02 | qfq | 11,507,161 | 36,405,684 | 0.63% |
| 2024-08-05 | 3.17 | 3.22 | 3.14 | 3.15 | 3.00 | qfq | 11,765,950 | 37,490,380 | -0.94% |
| 2024-08-02 | 3.16 | 3.22 | 3.14 | 3.18 | 3.03 | qfq | 10,478,108 | 33,396,823 | 0.32% |
| 2024-08-01 | 3.20 | 3.23 | 3.16 | 3.17 | 3.02 | qfq | 9,932,214 | 31,529,410 | -0.94% |
| 2024-07-31 | 3.10 | 3.20 | 3.10 | 3.20 | 3.04 | qfq | 17,569,950 | 55,581,271 | 3.56% |
| 2024-07-30 | 3.04 | 3.10 | 3.02 | 3.09 | 2.94 | qfq | 13,963,965 | 42,919,867 | 1.64% |
| 2024-07-29 | 3.02 | 3.05 | 2.98 | 3.04 | 2.89 | qfq | 7,281,600 | 22,035,306 | 0.66% |
| 2024-07-26 | 2.96 | 3.02 | 2.95 | 3.02 | 2.87 | qfq | 10,477,100 | 31,415,808 | 2.37% |
| 2024-07-25 | 2.90 | 2.97 | 2.89 | 2.95 | 2.81 | qfq | 8,487,802 | 24,941,034 | 1.37% |
| 2024-07-24 | 2.95 | 2.96 | 2.91 | 2.91 | 2.77 | qfq | 8,966,421 | 26,250,714 | -1.69% |
| 2024-07-23 | 2.98 | 3.02 | 2.94 | 2.96 | 2.82 | qfq | 8,263,017 | 24,659,942 | -0.67% |
| 2024-07-22 | 3.00 | 3.01 | 2.96 | 2.98 | 2.83 | qfq | 6,094,915 | 18,157,426 | -0.33% |
| 2024-07-19 | 2.99 | 3.01 | 2.96 | 2.99 | 2.84 | qfq | 6,781,698 | 20,282,467 | -0.33% |
| 2024-07-18 | 2.98 | 3.01 | 2.94 | 3.00 | 2.85 | qfq | 7,920,038 | 23,584,252 | 0.33% |
| 2024-07-17 | 2.96 | 3.02 | 2.96 | 2.99 | 2.84 | qfq | 8,625,675 | 25,834,526 | 0.67% |
| 2024-07-16 | 2.98 | 2.99 | 2.95 | 2.97 | 2.83 | qfq | 8,225,412 | 24,411,355 | -0.67% |
| 2024-07-15 | 3.05 | 3.05 | 2.98 | 2.99 | 2.84 | qfq | 9,758,800 | 29,272,148 | -1.64% |
| 2024-07-12 | 3.01 | 3.08 | 3.00 | 3.04 | 2.89 | qfq | 11,840,300 | 36,122,337 | 1.00% |
| 2024-07-11 | 2.95 | 3.02 | 2.95 | 3.01 | 2.86 | qfq | 13,315,700 | 39,830,932 | 3.08% |
| 2024-07-10 | 2.93 | 2.96 | 2.91 | 2.92 | 2.78 | qfq | 7,594,750 | 22,293,252 | -0.68% |
| 2024-07-09 | 2.92 | 2.96 | 2.86 | 2.94 | 2.80 | qfq | 14,090,150 | 41,040,307 | 0.34% |
| 2024-07-08 | 3.01 | 3.02 | 2.92 | 2.93 | 2.79 | qfq | 13,429,347 | 39,624,530 | -2.98% |
| 2024-07-05 | 3.00 | 3.04 | 2.99 | 3.02 | 2.87 | qfq | 9,129,647 | 27,579,281 | 0.67% |
| 2024-07-04 | 3.08 | 3.09 | 2.99 | 3.00 | 2.85 | qfq | 14,786,850 | 44,746,226 | -2.60% |
| 2024-07-03 | 3.10 | 3.14 | 3.07 | 3.08 | 2.93 | qfq | 9,857,800 | 30,588,784 | -0.65% |
| 2024-07-02 | 3.08 | 3.12 | 3.06 | 3.10 | 2.95 | qfq | 10,980,802 | 34,058,448 | 0.32% |
| 2024-07-01 | 3.04 | 3.10 | 3.03 | 3.09 | 2.94 | qfq | 9,401,302 | 28,859,573 | 1.98% |
| 2024-06-28 | 3.03 | 3.10 | 3.02 | 3.03 | 2.88 | qfq | 8,334,252 | 25,509,782 | 0.00% |
| 2024-06-27 | 3.08 | 3.10 | 3.03 | 3.03 | 2.88 | qfq | 9,515,750 | 29,103,102 | -1.62% |
| 2024-06-26 | 3.01 | 3.09 | 2.99 | 3.08 | 2.93 | qfq | 11,484,495 | 35,001,224 | 1.99% |
| 2024-06-25 | 3.01 | 3.05 | 3.00 | 3.02 | 2.87 | qfq | 10,994,557 | 33,249,155 | 0.67% |
| 2024-06-24 | 3.07 | 3.09 | 3.00 | 3.00 | 2.85 | qfq | 14,865,519 | 45,145,579 | -3.23% |
| 2024-06-21 | 3.07 | 3.13 | 3.06 | 3.10 | 2.95 | qfq | 10,301,414 | 31,975,299 | 0.98% |
| 2024-06-20 | 3.15 | 3.15 | 3.07 | 3.07 | 2.92 | qfq | 12,265,166 | 37,938,862 | -2.23% |
| 2024-06-19 | 3.15 | 3.17 | 3.13 | 3.14 | 2.99 | qfq | 8,362,454 | 26,343,642 | -0.32% |
| 2024-06-18 | 3.12 | 3.17 | 3.11 | 3.15 | 3.00 | qfq | 9,608,584 | 30,234,429 | 0.96% |
| 2024-06-17 | 3.12 | 3.15 | 3.10 | 3.12 | 2.97 | qfq | 10,625,022 | 33,211,223 | -0.64% |
| 2024-06-14 | 3.10 | 3.16 | 3.07 | 3.14 | 2.99 | qfq | 12,846,845 | 40,041,299 | 1.29% |
| 2024-06-13 | 3.16 | 3.17 | 3.08 | 3.10 | 2.95 | qfq | 16,334,192 | 50,861,895 | -1.90% |
| 2024-06-12 | 3.18 | 3.20 | 3.14 | 3.16 | 3.01 | qfq | 11,275,050 | 35,680,190 | -0.63% |
| 2024-06-11 | 3.19 | 3.22 | 3.14 | 3.18 | 3.03 | qfq | 11,952,392 | 37,951,396 | -0.63% |
| 2024-06-07 | 3.16 | 3.20 | 3.15 | 3.20 | 3.04 | qfq | 12,211,957 | 38,791,101 | 2.24% |
| 2024-06-06 | 3.22 | 3.25 | 3.12 | 3.13 | 2.98 | qfq | 17,052,810 | 53,982,108 | -4.86% |
| 2024-06-05 | 3.36 | 3.37 | 3.29 | 3.29 | 3.03 | qfq | 14,599,300 | 48,497,445 | -2.66% |
| 2024-06-04 | 3.31 | 3.38 | 3.29 | 3.38 | 3.12 | qfq | 12,600,450 | 42,152,732 | 1.50% |
| 2024-06-03 | 3.39 | 3.40 | 3.30 | 3.33 | 3.07 | qfq | 18,838,238 | 62,830,523 | -1.77% |
| 2024-05-31 | 3.40 | 3.44 | 3.38 | 3.39 | 3.13 | qfq | 12,047,500 | 41,068,110 | -0.29% |
| 2024-05-30 | 3.43 | 3.45 | 3.39 | 3.40 | 3.14 | qfq | 14,387,577 | 49,117,184 | -1.16% |
| 2024-05-29 | 3.42 | 3.50 | 3.41 | 3.44 | 3.17 | qfq | 15,456,849 | 53,527,697 | 0.58% |
| 2024-05-28 | 3.53 | 3.54 | 3.41 | 3.42 | 3.15 | qfq | 19,985,791 | 68,942,127 | -2.84% |
| 2024-05-27 | 3.56 | 3.59 | 3.46 | 3.52 | 3.25 | qfq | 21,434,750 | 75,050,761 | -0.85% |
| 2024-05-24 | 3.62 | 3.66 | 3.55 | 3.55 | 3.27 | qfq | 21,079,500 | 75,751,164 | -2.74% |
| 2024-05-23 | 3.73 | 3.75 | 3.62 | 3.65 | 3.37 | qfq | 30,846,988 | 113,295,371 | -3.18% |
| 2024-05-22 | 3.70 | 3.84 | 3.69 | 3.77 | 3.48 | qfq | 42,179,700 | 159,543,735 | 1.07% |
| 2024-05-21 | 3.74 | 3.79 | 3.70 | 3.73 | 3.44 | qfq | 25,272,500 | 94,533,249 | -0.27% |
| 2024-05-20 | 3.83 | 3.84 | 3.72 | 3.74 | 3.45 | qfq | 47,901,217 | 180,347,576 | -2.86% |
| 2024-05-17 | 3.66 | 3.86 | 3.59 | 3.85 | 3.55 | qfq | 71,925,680 | 267,369,996 | 6.06% |
| 2024-05-16 | 3.47 | 3.71 | 3.47 | 3.63 | 3.35 | qfq | 52,674,009 | 189,850,127 | 4.61% |
| 2024-05-15 | 3.46 | 3.51 | 3.44 | 3.47 | 3.20 | qfq | 14,976,920 | 52,111,503 | 0.00% |
| 2024-05-14 | 3.45 | 3.49 | 3.44 | 3.47 | 3.20 | qfq | 14,011,720 | 48,614,585 | 0.58% |
| 2024-05-13 | 3.49 | 3.50 | 3.43 | 3.45 | 3.18 | qfq | 15,741,096 | 54,400,295 | -1.71% |
| 2024-05-10 | 3.48 | 3.53 | 3.43 | 3.51 | 3.24 | qfq | 22,943,891 | 79,993,508 | 0.86% |
| 2024-05-09 | 3.41 | 3.49 | 3.41 | 3.48 | 3.21 | qfq | 12,922,441 | 44,724,168 | 1.75% |
| 2024-05-08 | 3.47 | 3.48 | 3.40 | 3.42 | 3.15 | qfq | 13,353,801 | 45,944,754 | -2.01% |
| 2024-05-07 | 3.49 | 3.50 | 3.45 | 3.49 | 3.22 | qfq | 12,446,201 | 43,275,913 | 0.00% |
| 2024-05-06 | 3.48 | 3.52 | 3.47 | 3.49 | 3.22 | qfq | 16,899,247 | 59,056,313 | 1.75% |
| 2024-04-30 | 3.45 | 3.48 | 3.40 | 3.43 | 3.16 | qfq | 15,168,157 | 52,135,350 | -0.87% |
| 2024-04-29 | 3.33 | 3.47 | 3.32 | 3.46 | 3.19 | qfq | 24,904,813 | 85,387,146 | 3.59% |
| 2024-04-26 | 3.29 | 3.34 | 3.27 | 3.34 | 3.08 | qfq | 16,892,659 | 55,923,135 | 1.21% |
| 2024-04-25 | 3.26 | 3.33 | 3.25 | 3.30 | 3.04 | qfq | 12,233,400 | 40,360,092 | 1.23% |
| 2024-04-24 | 3.27 | 3.29 | 3.23 | 3.26 | 3.01 | qfq | 11,099,675 | 36,168,644 | -0.31% |
| 2024-04-23 | 3.28 | 3.31 | 3.25 | 3.27 | 3.02 | qfq | 11,463,592 | 37,633,900 | -0.30% |
| 2024-04-22 | 3.29 | 3.32 | 3.26 | 3.28 | 3.03 | qfq | 9,982,661 | 32,834,720 | -0.30% |
| 2024-04-19 | 3.28 | 3.32 | 3.25 | 3.29 | 3.03 | qfq | 10,957,811 | 36,057,672 | 0.30% |
| 2024-04-18 | 3.29 | 3.32 | 3.26 | 3.28 | 3.03 | qfq | 15,702,054 | 51,698,025 | -0.30% |
| 2024-04-17 | 3.19 | 3.29 | 3.18 | 3.29 | 3.03 | qfq | 16,387,300 | 53,191,354 | 4.11% |
| 2024-04-16 | 3.22 | 3.24 | 3.16 | 3.16 | 2.91 | qfq | 16,095,686 | 51,376,604 | -2.17% |
| 2024-04-15 | 3.22 | 3.28 | 3.12 | 3.23 | 2.98 | qfq | 17,762,902 | 57,088,140 | 0.00% |
| 2024-04-12 | 3.32 | 3.33 | 3.23 | 3.23 | 2.98 | qfq | 13,356,700 | 43,688,845 | -2.71% |
| 2024-04-11 | 3.28 | 3.35 | 3.26 | 3.32 | 3.06 | qfq | 11,886,342 | 39,408,229 | 0.61% |
| 2024-04-10 | 3.38 | 3.38 | 3.27 | 3.30 | 3.04 | qfq | 14,523,652 | 48,132,764 | -2.08% |
| 2024-04-09 | 3.37 | 3.40 | 3.36 | 3.37 | 3.11 | qfq | 9,115,741 | 30,805,403 | 0.00% |
| 2024-04-08 | 3.44 | 3.46 | 3.36 | 3.37 | 3.11 | qfq | 13,478,320 | 45,912,131 | -2.60% |
| 2024-04-03 | 3.45 | 3.47 | 3.43 | 3.46 | 3.19 | qfq | 10,498,310 | 36,215,650 | 0.29% |
| 2024-04-02 | 3.43 | 3.46 | 3.42 | 3.45 | 3.18 | qfq | 11,629,097 | 39,998,416 | 0.58% |
| 2024-04-01 | 3.36 | 3.43 | 3.34 | 3.43 | 3.16 | qfq | 15,978,837 | 54,431,683 | 2.39% |
| 2024-03-29 | 3.34 | 3.36 | 3.32 | 3.35 | 3.09 | qfq | 9,184,500 | 30,689,972 | 0.30% |
| 2024-03-28 | 3.30 | 3.36 | 3.30 | 3.34 | 3.08 | qfq | 12,088,873 | 40,336,739 | 1.21% |
| 2024-03-27 | 3.37 | 3.38 | 3.30 | 3.30 | 3.04 | qfq | 14,200,357 | 47,498,181 | -1.49% |
| 2024-03-26 | 3.33 | 3.37 | 3.31 | 3.35 | 3.09 | qfq | 14,291,750 | 47,783,114 | 0.30% |
| 2024-03-25 | 3.41 | 3.42 | 3.33 | 3.34 | 3.08 | qfq | 21,560,925 | 72,723,668 | -2.34% |
| 2024-03-22 | 3.53 | 3.54 | 3.37 | 3.42 | 3.15 | qfq | 26,156,535 | 90,053,217 | -3.39% |
| 2024-03-21 | 3.56 | 3.58 | 3.53 | 3.54 | 3.27 | qfq | 10,344,898 | 36,746,091 | -0.56% |
| 2024-03-20 | 3.54 | 3.57 | 3.53 | 3.56 | 3.28 | qfq | 8,037,957 | 28,511,493 | 0.28% |
| 2024-03-19 | 3.58 | 3.61 | 3.54 | 3.55 | 3.27 | qfq | 11,566,125 | 41,273,743 | -1.11% |
| 2024-03-18 | 3.58 | 3.60 | 3.55 | 3.59 | 3.31 | qfq | 13,383,298 | 47,850,543 | 0.28% |
| 2024-03-15 | 3.54 | 3.58 | 3.51 | 3.58 | 3.30 | qfq | 10,415,500 | 36,915,495 | 1.13% |
| 2024-03-14 | 3.54 | 3.58 | 3.52 | 3.54 | 3.27 | qfq | 13,063,100 | 46,398,149 | 0.00% |
| 2024-03-13 | 3.58 | 3.59 | 3.51 | 3.54 | 3.27 | qfq | 14,144,346 | 50,117,979 | -1.39% |
| 2024-03-12 | 3.50 | 3.60 | 3.49 | 3.59 | 3.31 | qfq | 18,781,061 | 66,617,286 | 2.57% |
| 2024-03-11 | 3.46 | 3.51 | 3.45 | 3.50 | 3.23 | qfq | 13,096,543 | 45,537,238 | 1.16% |
| 2024-03-08 | 3.45 | 3.48 | 3.42 | 3.46 | 3.19 | qfq | 10,402,600 | 35,905,075 | -0.29% |
| 2024-03-07 | 3.47 | 3.53 | 3.45 | 3.47 | 3.20 | qfq | 15,474,450 | 53,945,505 | 0.29% |
| 2024-03-06 | 3.46 | 3.50 | 3.43 | 3.46 | 3.19 | qfq | 12,466,750 | 43,180,255 | -0.57% |
| 2024-03-05 | 3.49 | 3.52 | 3.47 | 3.48 | 3.21 | qfq | 12,474,270 | 43,494,263 | -0.85% |
| 2024-03-04 | 3.59 | 3.59 | 3.48 | 3.51 | 3.24 | qfq | 18,884,455 | 66,486,488 | -2.23% |
| 2024-03-01 | 3.60 | 3.63 | 3.57 | 3.59 | 3.31 | qfq | 15,087,897 | 54,291,671 | -0.28% |
| 2024-02-29 | 3.55 | 3.62 | 3.53 | 3.60 | 3.32 | qfq | 18,832,000 | 67,537,342 | 1.41% |
| 2024-02-28 | 3.61 | 3.68 | 3.55 | 3.55 | 3.27 | qfq | 27,757,500 | 100,553,823 | -1.66% |
| 2024-02-27 | 3.55 | 3.61 | 3.53 | 3.61 | 3.33 | qfq | 16,206,502 | 58,031,157 | 1.40% |
| 2024-02-26 | 3.62 | 3.63 | 3.53 | 3.56 | 3.28 | qfq | 16,735,250 | 59,845,457 | -1.39% |
| 2024-02-23 | 3.57 | 3.61 | 3.52 | 3.61 | 3.33 | qfq | 15,674,901 | 55,953,263 | 0.84% |
| 2024-02-22 | 3.59 | 3.63 | 3.51 | 3.58 | 3.30 | qfq | 18,764,450 | 66,777,023 | -0.56% |
| 2024-02-21 | 3.49 | 3.70 | 3.47 | 3.60 | 3.32 | qfq | 29,146,452 | 105,358,765 | 2.56% |
| 2024-02-20 | 3.51 | 3.52 | 3.45 | 3.51 | 3.24 | qfq | 14,508,532 | 50,574,650 | 0.29% |
| 2024-02-19 | 3.62 | 3.64 | 3.44 | 3.50 | 3.23 | qfq | 26,189,296 | 92,169,512 | -2.51% |
| 2024-02-08 | 3.43 | 3.68 | 3.42 | 3.59 | 3.31 | qfq | 30,374,671 | 109,152,161 | 4.66% |
| 2024-02-07 | 3.33 | 3.47 | 3.32 | 3.43 | 3.16 | qfq | 27,748,376 | 94,891,257 | 2.39% |
| 2024-02-06 | 3.09 | 3.38 | 3.04 | 3.35 | 3.09 | qfq | 29,515,885 | 94,201,812 | 7.72% |
| 2024-02-05 | 3.28 | 3.28 | 3.05 | 3.11 | 2.87 | qfq | 27,207,755 | 85,343,128 | -5.47% |
| 2024-02-02 | 3.42 | 3.48 | 3.20 | 3.29 | 3.03 | qfq | 19,706,318 | 66,043,879 | -4.08% |
| 2024-02-01 | 3.42 | 3.51 | 3.37 | 3.43 | 3.16 | qfq | 17,153,452 | 58,853,255 | -0.87% |
| 2024-01-31 | 3.61 | 3.62 | 3.44 | 3.46 | 3.19 | qfq | 15,396,800 | 54,149,584 | -3.62% |
| 2024-01-30 | 3.67 | 3.72 | 3.58 | 3.59 | 3.31 | qfq | 12,486,600 | 45,714,983 | -2.18% |
| 2024-01-29 | 3.76 | 3.78 | 3.65 | 3.67 | 3.39 | qfq | 14,722,755 | 54,752,969 | -2.39% |
| 2024-01-26 | 3.71 | 3.79 | 3.68 | 3.76 | 3.47 | qfq | 18,808,536 | 70,474,646 | 2.17% |
| 2024-01-25 | 3.56 | 3.70 | 3.55 | 3.68 | 3.39 | qfq | 16,446,121 | 59,839,161 | 3.37% |
| 2024-01-24 | 3.42 | 3.57 | 3.41 | 3.56 | 3.28 | qfq | 17,219,951 | 60,107,619 | 4.09% |
| 2024-01-23 | 3.35 | 3.44 | 3.30 | 3.42 | 3.15 | qfq | 13,143,100 | 44,338,767 | 2.09% |
| 2024-01-22 | 3.56 | 3.57 | 3.33 | 3.35 | 3.09 | qfq | 22,374,998 | 77,151,447 | -6.16% |
| 2024-01-19 | 3.60 | 3.63 | 3.53 | 3.57 | 3.29 | qfq | 9,632,850 | 34,553,193 | -1.11% |
| 2024-01-18 | 3.66 | 3.66 | 3.51 | 3.61 | 3.33 | qfq | 20,349,832 | 72,764,949 | -1.90% |
| 2024-01-17 | 3.73 | 3.76 | 3.68 | 3.68 | 3.39 | qfq | 10,100,200 | 37,635,685 | -1.60% |
| 2024-01-16 | 3.74 | 3.76 | 3.68 | 3.74 | 3.45 | qfq | 8,671,807 | 32,273,781 | 0.27% |
| 2024-01-15 | 3.74 | 3.75 | 3.68 | 3.73 | 3.44 | qfq | 8,311,207 | 30,927,671 | -0.53% |
| 2024-01-12 | 3.70 | 3.80 | 3.69 | 3.75 | 3.46 | qfq | 13,282,644 | 49,934,700 | 1.08% |
| 2024-01-11 | 3.66 | 3.73 | 3.65 | 3.71 | 3.42 | qfq | 8,728,528 | 32,264,292 | 1.09% |
| 2024-01-10 | 3.66 | 3.71 | 3.63 | 3.67 | 3.39 | qfq | 7,280,587 | 26,772,484 | -0.27% |
| 2024-01-09 | 3.66 | 3.70 | 3.63 | 3.68 | 3.39 | qfq | 9,316,900 | 34,177,955 | 0.82% |
| 2024-01-08 | 3.72 | 3.73 | 3.65 | 3.65 | 3.37 | qfq | 9,443,079 | 34,770,633 | -1.88% |
| 2024-01-05 | 3.74 | 3.78 | 3.70 | 3.72 | 3.43 | qfq | 9,281,154 | 34,736,430 | -0.53% |
| 2024-01-04 | 3.77 | 3.77 | 3.71 | 3.74 | 3.45 | qfq | 7,986,500 | 29,820,434 | -0.80% |
| 2024-01-03 | 3.76 | 3.78 | 3.74 | 3.77 | 3.48 | qfq | 8,773,000 | 32,981,228 | 0.53% |
| 2024-01-02 | 3.77 | 3.80 | 3.75 | 3.75 | 3.46 | qfq | 8,982,000 | 33,867,897 | -0.27% |
| 2023-12-29 | 3.73 | 3.77 | 3.73 | 3.76 | 3.47 | qfq | 9,336,758 | 35,009,344 | 0.53% |
| 2023-12-28 | 3.67 | 3.75 | 3.64 | 3.74 | 3.45 | qfq | 13,328,756 | 49,414,388 | 2.19% |
| 2023-12-27 | 3.65 | 3.68 | 3.63 | 3.66 | 3.38 | qfq | 7,289,101 | 26,624,943 | 0.27% |
| 2023-12-26 | 3.67 | 3.68 | 3.63 | 3.65 | 3.37 | qfq | 7,268,200 | 26,544,365 | -1.08% |
| 2023-12-25 | 3.70 | 3.70 | 3.65 | 3.69 | 3.40 | qfq | 8,888,300 | 32,644,839 | 0.00% |
| 2023-12-22 | 3.71 | 3.73 | 3.67 | 3.69 | 3.40 | qfq | 10,795,413 | 39,923,590 | -0.54% |
| 2023-12-21 | 3.68 | 3.73 | 3.66 | 3.71 | 3.42 | qfq | 12,131,395 | 44,898,300 | 0.54% |
| 2023-12-20 | 3.72 | 3.74 | 3.69 | 3.69 | 3.40 | qfq | 8,065,200 | 29,924,994 | -0.81% |
| 2023-12-19 | 3.73 | 3.76 | 3.69 | 3.72 | 3.43 | qfq | 10,138,010 | 37,756,236 | -0.53% |
| 2023-12-18 | 3.82 | 3.83 | 3.73 | 3.74 | 3.45 | qfq | 16,487,210 | 62,271,224 | -2.35% |
| 2023-12-15 | 3.85 | 3.87 | 3.82 | 3.83 | 3.53 | qfq | 9,978,006 | 38,393,229 | 0.00% |
| 2023-12-14 | 3.84 | 3.87 | 3.83 | 3.83 | 3.53 | qfq | 8,187,842 | 31,499,988 | 0.00% |
| 2023-12-13 | 3.88 | 3.89 | 3.83 | 3.83 | 3.53 | qfq | 11,147,260 | 43,026,741 | -1.54% |
| 2023-12-12 | 3.86 | 3.90 | 3.85 | 3.89 | 3.59 | qfq | 15,043,566 | 58,307,946 | 0.78% |
| 2023-12-11 | 3.85 | 3.89 | 3.80 | 3.86 | 3.56 | qfq | 20,329,236 | 77,936,646 | -0.77% |
| 2023-12-08 | 3.90 | 3.90 | 3.83 | 3.89 | 3.59 | qfq | 29,236,327 | 112,886,251 | -0.26% |
| 2023-12-07 | 3.90 | 3.92 | 3.86 | 3.90 | 3.60 | qfq | 15,452,200 | 60,089,568 | -0.51% |
| 2023-12-06 | 3.90 | 3.93 | 3.87 | 3.92 | 3.62 | qfq | 10,375,484 | 40,473,590 | 0.51% |
| 2023-12-05 | 3.96 | 3.96 | 3.90 | 3.90 | 3.60 | qfq | 10,076,784 | 39,576,588 | -1.52% |
| 2023-12-04 | 3.95 | 3.98 | 3.93 | 3.96 | 3.65 | qfq | 11,695,598 | 46,239,084 | 0.00% |
| 2023-12-01 | 3.91 | 3.97 | 3.90 | 3.96 | 3.65 | qfq | 14,518,632 | 57,156,639 | 1.02% |
| 2023-11-30 | 3.92 | 3.94 | 3.90 | 3.92 | 3.62 | qfq | 11,736,902 | 45,991,335 | 0.00% |
| 2023-11-29 | 4.00 | 4.01 | 3.91 | 3.92 | 3.62 | qfq | 21,769,300 | 85,861,631 | -2.00% |
| 2023-11-28 | 4.02 | 4.02 | 3.98 | 4.00 | 3.69 | qfq | 13,925,544 | 55,712,872 | -0.25% |
| 2023-11-27 | 4.07 | 4.08 | 4.00 | 4.01 | 3.70 | qfq | 21,542,232 | 86,656,376 | -1.47% |
| 2023-11-24 | 4.11 | 4.14 | 4.07 | 4.07 | 3.75 | qfq | 13,280,538 | 54,398,813 | -1.45% |
| 2023-11-23 | 4.06 | 4.14 | 4.05 | 4.13 | 3.81 | qfq | 14,615,932 | 60,018,505 | 1.23% |
| 2023-11-22 | 4.10 | 4.14 | 4.07 | 4.08 | 3.76 | qfq | 14,563,732 | 59,854,951 | -0.73% |
| 2023-11-21 | 4.09 | 4.16 | 4.09 | 4.11 | 3.79 | qfq | 22,529,660 | 93,044,296 | 0.49% |
| 2023-11-20 | 4.08 | 4.10 | 4.05 | 4.09 | 3.77 | qfq | 11,227,588 | 45,723,156 | 0.49% |
| 2023-11-17 | 4.07 | 4.08 | 4.04 | 4.07 | 3.75 | qfq | 11,612,722 | 47,139,986 | 0.00% |
| 2023-11-16 | 4.10 | 4.11 | 4.06 | 4.07 | 3.75 | qfq | 9,696,180 | 39,585,595 | -0.97% |
| 2023-11-15 | 4.13 | 4.15 | 4.09 | 4.11 | 3.79 | qfq | 11,666,975 | 48,013,579 | 0.24% |
| 2023-11-14 | 4.08 | 4.13 | 4.07 | 4.10 | 3.78 | qfq | 9,545,100 | 39,115,851 | 0.24% |
| 2023-11-13 | 4.06 | 4.09 | 4.04 | 4.09 | 3.77 | qfq | 12,708,950 | 51,684,568 | 0.99% |
| 2023-11-10 | 4.08 | 4.09 | 4.03 | 4.05 | 3.74 | qfq | 12,676,523 | 51,362,456 | -0.98% |
| 2023-11-09 | 4.11 | 4.13 | 4.08 | 4.09 | 3.77 | qfq | 14,811,542 | 60,724,529 | -0.24% |
| 2023-11-08 | 4.11 | 4.14 | 4.09 | 4.10 | 3.78 | qfq | 14,216,161 | 58,464,378 | -0.24% |
| 2023-11-07 | 4.14 | 4.15 | 4.09 | 4.11 | 3.79 | qfq | 16,355,844 | 67,206,494 | -0.72% |
| 2023-11-06 | 4.07 | 4.14 | 4.07 | 4.14 | 3.82 | qfq | 19,526,496 | 80,190,709 | 2.22% |
| 2023-11-03 | 4.06 | 4.09 | 4.04 | 4.05 | 3.74 | qfq | 12,369,897 | 50,271,873 | 0.00% |
| 2023-11-02 | 4.09 | 4.11 | 4.04 | 4.05 | 3.74 | qfq | 14,102,592 | 57,351,156 | -0.98% |
| 2023-11-01 | 4.16 | 4.16 | 4.08 | 4.09 | 3.77 | qfq | 18,154,742 | 74,428,971 | -1.21% |
| 2023-10-31 | 4.23 | 4.23 | 4.12 | 4.14 | 3.82 | qfq | 15,893,561 | 66,009,193 | -1.66% |
| 2023-10-30 | 4.20 | 4.22 | 4.17 | 4.21 | 3.88 | qfq | 12,598,855 | 52,888,518 | 0.00% |
| 2023-10-27 | 4.18 | 4.23 | 4.15 | 4.21 | 3.88 | qfq | 11,125,089 | 46,701,450 | 0.96% |
| 2023-10-26 | 4.19 | 4.21 | 4.14 | 4.17 | 3.85 | qfq | 9,771,176 | 40,722,704 | -0.48% |
| 2023-10-25 | 4.16 | 4.22 | 4.14 | 4.19 | 3.86 | qfq | 15,320,139 | 64,232,270 | 1.70% |
| 2023-10-24 | 4.03 | 4.13 | 4.03 | 4.12 | 3.80 | qfq | 13,152,341 | 53,636,039 | 2.74% |
| 2023-10-23 | 4.11 | 4.12 | 4.00 | 4.01 | 3.70 | qfq | 16,562,650 | 67,090,936 | -2.67% |
| 2023-10-20 | 4.12 | 4.19 | 4.11 | 4.12 | 3.80 | qfq | 11,311,850 | 46,864,169 | 0.00% |
| 2023-10-19 | 4.14 | 4.18 | 4.11 | 4.12 | 3.80 | qfq | 11,674,434 | 48,395,898 | -0.48% |
| 2023-10-18 | 4.21 | 4.22 | 4.13 | 4.14 | 3.82 | qfq | 15,979,800 | 66,658,212 | -1.90% |
| 2023-10-17 | 4.25 | 4.28 | 4.22 | 4.22 | 3.89 | qfq | 12,037,850 | 51,030,881 | -0.47% |
| 2023-10-16 | 4.27 | 4.28 | 4.22 | 4.24 | 3.91 | qfq | 11,931,059 | 50,641,527 | -0.70% |
| 2023-10-13 | 4.33 | 4.34 | 4.26 | 4.27 | 3.94 | qfq | 12,847,625 | 55,051,357 | -1.61% |
| 2023-10-12 | 4.38 | 4.39 | 4.33 | 4.34 | 4.00 | qfq | 12,413,100 | 54,097,968 | -0.23% |
| 2023-10-11 | 4.35 | 4.44 | 4.35 | 4.35 | 4.01 | qfq | 14,229,672 | 62,408,688 | -0.23% |
| 2023-10-10 | 4.40 | 4.44 | 4.34 | 4.36 | 4.02 | qfq | 15,816,450 | 69,227,008 | -0.68% |
| 2023-10-09 | 4.52 | 4.54 | 4.38 | 4.39 | 4.05 | qfq | 26,258,869 | 116,089,502 | -3.30% |
| 2023-09-28 | 4.49 | 4.56 | 4.48 | 4.54 | 4.19 | qfq | 13,985,100 | 63,305,075 | 1.34% |
| 2023-09-27 | 4.45 | 4.51 | 4.44 | 4.48 | 4.13 | qfq | 9,666,709 | 43,310,460 | 0.90% |
| 2023-09-26 | 4.47 | 4.48 | 4.44 | 4.44 | 4.10 | qfq | 7,617,500 | 33,997,415 | -0.67% |
| 2023-09-25 | 4.55 | 4.55 | 4.46 | 4.47 | 4.12 | qfq | 12,459,300 | 55,896,681 | -1.76% |
| 2023-09-22 | 4.47 | 4.56 | 4.43 | 4.55 | 4.20 | qfq | 13,230,800 | 59,602,769 | 1.79% |
| 2023-09-21 | 4.52 | 4.54 | 4.47 | 4.47 | 4.12 | qfq | 13,121,500 | 58,964,855 | -1.11% |
| 2023-09-20 | 4.57 | 4.57 | 4.51 | 4.52 | 4.17 | qfq | 12,457,070 | 56,393,698 | -1.09% |
| 2023-09-19 | 4.60 | 4.60 | 4.55 | 4.57 | 4.22 | qfq | 14,052,495 | 64,217,674 | -0.87% |
| 2023-09-18 | 4.53 | 4.62 | 4.49 | 4.61 | 4.25 | qfq | 16,652,102 | 76,041,211 | 1.54% |
| 2023-09-15 | 4.54 | 4.59 | 4.52 | 4.54 | 4.19 | qfq | 12,205,829 | 55,466,726 | 0.00% |
| 2023-09-14 | 4.54 | 4.57 | 4.51 | 4.54 | 4.19 | qfq | 10,563,413 | 47,817,891 | -0.22% |
| 2023-09-13 | 4.54 | 4.61 | 4.53 | 4.55 | 4.20 | qfq | 12,173,000 | 55,505,294 | -0.22% |
| 2023-09-12 | 4.58 | 4.59 | 4.54 | 4.56 | 4.21 | qfq | 8,907,549 | 40,647,987 | 0.00% |
| 2023-09-11 | 4.57 | 4.58 | 4.51 | 4.56 | 4.21 | qfq | 12,835,094 | 58,340,413 | 0.44% |
| 2023-09-08 | 4.56 | 4.58 | 4.53 | 4.54 | 4.19 | qfq | 9,327,750 | 42,461,938 | -0.66% |
| 2023-09-07 | 4.63 | 4.66 | 4.56 | 4.57 | 4.22 | qfq | 14,052,150 | 64,849,554 | -1.51% |
| 2023-09-06 | 4.64 | 4.66 | 4.58 | 4.64 | 4.28 | qfq | 14,730,875 | 68,086,925 | -0.22% |
| 2023-09-05 | 4.71 | 4.73 | 4.64 | 4.65 | 4.29 | qfq | 13,960,612 | 65,175,612 | -1.90% |
| 2023-09-04 | 4.64 | 4.76 | 4.64 | 4.74 | 4.37 | qfq | 21,323,911 | 100,884,388 | 2.60% |
| 2023-09-01 | 4.60 | 4.65 | 4.58 | 4.62 | 4.26 | qfq | 11,822,048 | 54,554,330 | 0.43% |
| 2023-08-31 | 4.66 | 4.73 | 4.59 | 4.60 | 4.24 | qfq | 15,470,240 | 71,707,598 | -0.86% |
| 2023-08-30 | 4.68 | 4.73 | 4.64 | 4.64 | 4.28 | qfq | 12,303,547 | 57,506,534 | -1.49% |
| 2023-08-29 | 4.60 | 4.72 | 4.59 | 4.71 | 4.34 | qfq | 19,044,000 | 88,820,736 | 2.17% |
| 2023-08-28 | 4.69 | 4.73 | 4.58 | 4.61 | 4.25 | qfq | 22,296,200 | 103,809,999 | 3.13% |
| 2023-08-25 | 4.45 | 4.55 | 4.43 | 4.47 | 4.12 | qfq | 10,389,700 | 46,704,700 | -0.22% |
| 2023-08-24 | 4.57 | 4.57 | 4.45 | 4.48 | 4.13 | qfq | 13,392,350 | 60,180,344 | -1.32% |
| 2023-08-23 | 4.61 | 4.64 | 4.53 | 4.54 | 4.19 | qfq | 9,404,243 | 42,979,188 | -1.73% |
| 2023-08-22 | 4.62 | 4.68 | 4.57 | 4.62 | 4.26 | qfq | 13,404,376 | 61,818,249 | 0.00% |
| 2023-08-21 | 4.65 | 4.73 | 4.62 | 4.62 | 4.26 | qfq | 12,150,885 | 56,754,736 | -0.43% |
| 2023-08-18 | 4.71 | 4.75 | 4.64 | 4.64 | 4.28 | qfq | 10,299,920 | 48,314,844 | -1.28% |
| 2023-08-17 | 4.69 | 4.71 | 4.64 | 4.70 | 4.34 | qfq | 11,506,545 | 53,802,551 | -0.42% |
| 2023-08-16 | 4.67 | 4.79 | 4.64 | 4.72 | 4.35 | qfq | 10,220,077 | 48,191,589 | 0.85% |
| 2023-08-15 | 4.71 | 4.72 | 4.63 | 4.68 | 4.32 | qfq | 8,159,000 | 38,106,059 | -0.43% |
| 2023-08-14 | 4.66 | 4.72 | 4.63 | 4.70 | 4.34 | qfq | 14,464,505 | 67,530,991 | 0.00% |
| 2023-08-11 | 4.81 | 4.84 | 4.69 | 4.70 | 4.34 | qfq | 12,281,251 | 58,174,416 | -2.08% |
| 2023-08-10 | 4.78 | 4.84 | 4.78 | 4.80 | 4.43 | qfq | 8,533,000 | 40,974,509 | 0.21% |
| 2023-08-09 | 4.79 | 4.83 | 4.77 | 4.79 | 4.42 | qfq | 10,180,400 | 48,902,286 | 0.00% |
| 2023-08-08 | 4.84 | 4.85 | 4.78 | 4.79 | 4.42 | qfq | 9,594,277 | 46,116,739 | -0.62% |
| 2023-08-07 | 4.92 | 4.93 | 4.81 | 4.82 | 4.45 | qfq | 15,230,921 | 73,723,120 | -2.23% |
| 2023-08-04 | 4.95 | 4.98 | 4.92 | 4.93 | 4.55 | qfq | 14,519,942 | 71,870,874 | 0.00% |
| 2023-08-03 | 4.91 | 4.95 | 4.88 | 4.93 | 4.55 | qfq | 10,955,507 | 53,855,708 | 0.20% |
| 2023-08-02 | 4.92 | 4.98 | 4.91 | 4.92 | 4.54 | qfq | 13,639,688 | 67,342,750 | -0.20% |
| 2023-08-01 | 4.96 | 4.98 | 4.90 | 4.93 | 4.55 | qfq | 15,047,685 | 74,344,536 | -0.20% |
| 2023-07-31 | 4.88 | 4.97 | 4.88 | 4.94 | 4.56 | qfq | 16,777,682 | 82,808,964 | 1.86% |
| 2023-07-28 | 4.78 | 4.87 | 4.77 | 4.85 | 4.47 | qfq | 13,653,052 | 66,009,117 | 0.62% |
| 2023-07-27 | 4.85 | 4.87 | 4.79 | 4.82 | 4.45 | qfq | 16,746,402 | 80,985,130 | -0.62% |
| 2023-07-26 | 4.81 | 4.87 | 4.79 | 4.85 | 4.47 | qfq | 19,078,056 | 92,366,218 | 1.25% |
| 2023-07-25 | 4.68 | 4.80 | 4.66 | 4.79 | 4.42 | qfq | 23,941,725 | 114,072,798 | 3.01% |
| 2023-07-24 | 4.68 | 4.70 | 4.62 | 4.65 | 4.29 | qfq | 12,929,341 | 60,178,679 | 0.43% |
| 2023-07-21 | 4.59 | 4.64 | 4.58 | 4.63 | 4.27 | qfq | 9,944,887 | 45,955,251 | 0.87% |
| 2023-07-20 | 4.65 | 4.65 | 4.57 | 4.59 | 4.23 | qfq | 8,596,250 | 39,543,909 | -0.43% |
| 2023-07-19 | 4.57 | 4.62 | 4.56 | 4.61 | 4.25 | qfq | 9,863,175 | 45,341,418 | 0.88% |
| 2023-07-18 | 4.55 | 4.60 | 4.51 | 4.57 | 4.22 | qfq | 8,528,949 | 38,876,766 | 0.44% |