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
海鸥住工002084.SZ
最近收盘价3.412026-07-17
最近交易日2026-07-17
成交量（股）19,461,253
成交额（元）68,262,111
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.0300824 | — | — | — | 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 | 3.66 | 3.68 | 3.38 | 3.41 | 3.41 | qfq | 19,461,253 | 68,262,111 | -7.59% |
| 2026-07-16 | 3.65 | 3.75 | 3.60 | 3.69 | 3.69 | qfq | 18,333,063 | 67,303,899 | 0.54% |
| 2026-07-15 | 3.75 | 3.83 | 3.63 | 3.67 | 3.67 | qfq | 13,719,158 | 51,058,468 | -2.39% |
| 2026-07-14 | 3.71 | 3.78 | 3.66 | 3.76 | 3.76 | qfq | 15,173,263 | 56,499,411 | 1.62% |
| 2026-07-13 | 3.78 | 3.80 | 3.63 | 3.70 | 3.70 | qfq | 18,636,785 | 68,731,048 | -2.63% |
| 2026-07-10 | 3.72 | 3.84 | 3.68 | 3.80 | 3.80 | qfq | 22,494,454 | 84,659,087 | 2.43% |
| 2026-07-09 | 3.73 | 3.85 | 3.61 | 3.71 | 3.71 | qfq | 26,444,374 | 97,668,518 | -0.80% |
| 2026-07-08 | 3.69 | 3.93 | 3.65 | 3.74 | 3.74 | qfq | 35,654,862 | 134,849,073 | 0.54% |
| 2026-07-07 | 3.55 | 3.84 | 3.53 | 3.72 | 3.72 | qfq | 43,325,528 | 161,721,808 | 5.08% |
| 2026-07-06 | 3.64 | 3.67 | 3.50 | 3.54 | 3.54 | qfq | 13,243,393 | 47,119,691 | -2.21% |
| 2026-07-03 | 3.65 | 3.70 | 3.52 | 3.62 | 3.62 | qfq | 18,247,918 | 65,753,278 | -1.09% |
| 2026-07-02 | 3.60 | 3.76 | 3.58 | 3.66 | 3.66 | qfq | 18,432,132 | 68,086,609 | 1.10% |
| 2026-07-01 | 3.47 | 3.65 | 3.40 | 3.62 | 3.62 | qfq | 21,561,493 | 76,592,448 | 4.02% |
| 2026-06-30 | 3.43 | 3.65 | 3.38 | 3.48 | 3.48 | qfq | 18,963,904 | 66,313,023 | 1.46% |
| 2026-06-29 | 3.46 | 3.50 | 3.33 | 3.43 | 3.43 | qfq | 19,416,347 | 66,069,995 | -1.44% |
| 2026-06-26 | 3.46 | 3.55 | 3.41 | 3.48 | 3.48 | qfq | 16,357,469 | 56,968,041 | -0.29% |
| 2026-06-25 | 3.58 | 3.62 | 3.44 | 3.49 | 3.49 | qfq | 16,466,961 | 57,752,320 | -2.24% |
| 2026-06-24 | 3.62 | 3.66 | 3.44 | 3.57 | 3.57 | qfq | 20,748,610 | 73,426,133 | -1.38% |
| 2026-06-23 | 3.52 | 3.73 | 3.49 | 3.62 | 3.62 | qfq | 23,610,365 | 86,316,947 | 2.26% |
| 2026-06-22 | 3.43 | 3.69 | 3.35 | 3.54 | 3.54 | qfq | 28,188,812 | 98,220,319 | 2.31% |
| 2026-06-18 | 3.34 | 3.48 | 3.18 | 3.46 | 3.46 | qfq | 29,427,935 | 98,781,398 | 2.67% |
| 2026-06-17 | 3.40 | 3.45 | 3.31 | 3.37 | 3.37 | qfq | 17,295,237 | 58,265,317 | -0.88% |
| 2026-06-16 | 3.26 | 3.44 | 3.16 | 3.40 | 3.40 | qfq | 24,775,753 | 82,351,256 | 3.66% |
| 2026-06-15 | 3.42 | 3.47 | 3.25 | 3.28 | 3.28 | qfq | 21,591,448 | 72,051,695 | -2.96% |
| 2026-06-12 | 3.33 | 3.49 | 3.22 | 3.38 | 3.38 | qfq | 35,393,363 | 119,509,777 | 3.05% |
| 2026-06-11 | 3.12 | 3.29 | 3.09 | 3.28 | 3.28 | qfq | 21,633,197 | 69,503,415 | 4.46% |
| 2026-06-10 | 3.17 | 3.19 | 3.08 | 3.14 | 3.14 | qfq | 14,735,865 | 46,106,075 | -1.26% |
| 2026-06-09 | 3.21 | 3.25 | 3.12 | 3.18 | 3.18 | qfq | 14,639,780 | 46,641,593 | 0.00% |
| 2026-06-08 | 3.23 | 3.32 | 3.11 | 3.18 | 3.18 | qfq | 13,310,365 | 42,757,594 | -3.05% |
| 2026-06-05 | 3.25 | 3.34 | 3.18 | 3.28 | 3.28 | qfq | 16,131,674 | 52,765,201 | 2.18% |
| 2026-06-04 | 3.24 | 3.29 | 3.17 | 3.21 | 3.21 | qfq | 12,806,365 | 41,174,871 | -1.23% |
| 2026-06-03 | 3.31 | 3.32 | 3.21 | 3.25 | 3.25 | qfq | 13,176,421 | 42,887,837 | -1.81% |
| 2026-06-02 | 3.47 | 3.51 | 3.28 | 3.31 | 3.31 | qfq | 18,348,099 | 61,479,324 | -4.06% |
| 2026-06-01 | 3.30 | 3.48 | 3.25 | 3.45 | 3.45 | qfq | 16,972,892 | 58,036,896 | 4.23% |
| 2026-05-29 | 3.40 | 3.43 | 3.27 | 3.31 | 3.31 | qfq | 14,320,290 | 47,971,218 | -2.65% |
| 2026-05-28 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | qfq | 15,658,580 | 52,871,532 | 2.10% |
| 2026-05-27 | 3.46 | 3.46 | 3.28 | 3.33 | 3.33 | qfq | 16,998,196 | 56,624,641 | -3.48% |
| 2026-05-26 | 3.59 | 3.59 | 3.41 | 3.45 | 3.45 | qfq | 17,524,099 | 60,718,632 | -2.82% |
| 2026-05-25 | 3.62 | 3.68 | 3.50 | 3.55 | 3.55 | qfq | 15,806,407 | 56,376,348 | -1.39% |
| 2026-05-22 | 3.55 | 3.63 | 3.48 | 3.60 | 3.60 | qfq | 14,355,104 | 51,127,710 | 2.86% |
| 2026-05-21 | 3.64 | 3.70 | 3.48 | 3.50 | 3.50 | qfq | 20,476,737 | 74,058,499 | -3.85% |
| 2026-05-20 | 3.78 | 3.80 | 3.58 | 3.64 | 3.64 | qfq | 18,871,975 | 68,578,548 | -3.19% |
| 2026-05-19 | 3.73 | 3.81 | 3.69 | 3.76 | 3.76 | qfq | 14,290,028 | 53,744,194 | 1.35% |
| 2026-05-18 | 3.71 | 3.73 | 3.65 | 3.71 | 3.71 | qfq | 13,582,610 | 50,096,299 | 0.27% |
| 2026-05-15 | 3.72 | 3.76 | 3.67 | 3.70 | 3.70 | qfq | 14,031,974 | 52,105,995 | -0.54% |
| 2026-05-14 | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | qfq | 12,314,508 | 46,006,786 | -1.06% |
| 2026-05-13 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | qfq | 14,119,644 | 53,221,476 | -0.27% |
| 2026-05-12 | 3.84 | 3.88 | 3.76 | 3.77 | 3.77 | qfq | 17,461,550 | 66,711,773 | -1.57% |
| 2026-05-11 | 3.88 | 3.92 | 3.78 | 3.83 | 3.83 | qfq | 14,862,397 | 56,913,534 | -1.03% |
| 2026-05-08 | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | qfq | 13,524,919 | 52,088,752 | 1.57% |
| 2026-05-07 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 13,419,917 | 51,544,869 | -0.78% |
| 2026-05-06 | 3.90 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 14,237,242 | 54,818,494 | -0.52% |
| 2026-04-30 | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 11,995,289 | 46,484,872 | 0.00% |
| 2026-04-29 | 3.80 | 3.90 | 3.74 | 3.86 | 3.86 | qfq | 16,610,375 | 63,974,742 | 0.78% |
| 2026-04-28 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | qfq | 14,550,116 | 55,551,280 | 0.26% |
| 2026-04-27 | 3.69 | 3.84 | 3.62 | 3.82 | 3.82 | qfq | 18,365,493 | 68,671,127 | 3.24% |
| 2026-04-24 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | qfq | 13,471,615 | 49,592,754 | 0.54% |
| 2026-04-23 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | qfq | 14,262,507 | 52,623,884 | -1.34% |
| 2026-04-22 | 3.76 | 3.77 | 3.69 | 3.73 | 3.73 | qfq | 15,722,803 | 58,591,352 | -1.06% |
| 2026-04-21 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | qfq | 20,290,209 | 75,954,934 | 1.34% |
| 2026-04-20 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | qfq | 16,348,257 | 60,830,016 | -0.53% |
| 2026-04-17 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | qfq | 14,442,600 | 54,101,901 | -1.58% |
| 2026-04-16 | 3.73 | 3.83 | 3.68 | 3.80 | 3.80 | qfq | 14,458,775 | 54,460,939 | 1.60% |
| 2026-04-15 | 3.83 | 3.84 | 3.70 | 3.74 | 3.74 | qfq | 13,420,869 | 50,295,584 | -1.84% |
| 2026-04-14 | 3.86 | 3.86 | 3.74 | 3.81 | 3.81 | qfq | 14,163,274 | 53,683,674 | -0.52% |
| 2026-04-13 | 3.82 | 3.84 | 3.77 | 3.83 | 3.83 | qfq | 13,542,575 | 51,530,160 | 0.52% |
| 2026-04-10 | 3.78 | 3.84 | 3.73 | 3.81 | 3.81 | qfq | 14,363,582 | 54,618,969 | 1.60% |
| 2026-04-09 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | qfq | 17,342,604 | 65,681,940 | -2.34% |
| 2026-04-08 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 18,181,670 | 69,506,692 | 2.95% |
| 2026-04-07 | 3.55 | 3.76 | 3.49 | 3.73 | 3.73 | qfq | 27,199,097 | 99,741,122 | 5.07% |
| 2026-04-03 | 3.82 | 3.83 | 3.50 | 3.55 | 3.55 | qfq | 32,802,304 | 117,852,234 | -7.07% |
| 2026-04-02 | 3.88 | 3.90 | 3.78 | 3.82 | 3.82 | qfq | 14,307,084 | 54,817,870 | -1.80% |
| 2026-04-01 | 3.99 | 3.99 | 3.83 | 3.89 | 3.89 | qfq | 18,737,310 | 72,647,017 | -0.26% |
| 2026-03-31 | 3.96 | 4.04 | 3.89 | 3.90 | 3.90 | qfq | 18,625,437 | 73,963,363 | -1.76% |
| 2026-03-30 | 3.95 | 4.01 | 3.87 | 3.97 | 3.97 | qfq | 17,289,609 | 68,120,119 | 0.51% |
| 2026-03-27 | 3.82 | 3.98 | 3.75 | 3.95 | 3.95 | qfq | 19,930,382 | 78,251,780 | 2.60% |
| 2026-03-26 | 3.92 | 3.95 | 3.83 | 3.85 | 3.85 | qfq | 16,183,705 | 62,806,633 | -1.03% |
| 2026-03-25 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | qfq | 18,440,582 | 71,355,382 | 1.57% |
| 2026-03-24 | 3.65 | 3.85 | 3.58 | 3.83 | 3.83 | qfq | 35,607,596 | 132,553,342 | 7.28% |
| 2026-03-23 | 3.80 | 3.81 | 3.55 | 3.57 | 3.57 | qfq | 39,388,383 | 145,202,439 | -6.79% |
| 2026-03-20 | 4.03 | 4.07 | 3.82 | 3.83 | 3.83 | qfq | 30,832,117 | 120,686,961 | -3.53% |
| 2026-03-19 | 4.12 | 4.20 | 3.96 | 3.97 | 3.97 | qfq | 36,286,087 | 147,120,251 | -2.70% |
| 2026-03-18 | 4.18 | 4.19 | 4.01 | 4.08 | 4.08 | qfq | 31,532,247 | 128,540,891 | -1.45% |
| 2026-03-17 | 4.15 | 4.29 | 4.13 | 4.14 | 4.14 | qfq | 50,442,636 | 211,508,019 | 0.24% |
| 2026-03-16 | 4.16 | 4.26 | 4.11 | 4.13 | 4.13 | qfq | 73,839,390 | 307,509,701 | -3.73% |
| 2026-03-13 | 3.91 | 4.29 | 3.88 | 4.29 | 4.29 | qfq | 56,899,993 | 236,453,238 | 10.00% |
| 2026-03-12 | 4.01 | 4.01 | 3.89 | 3.90 | 3.90 | qfq | 15,295,886 | 60,185,427 | -2.01% |
| 2026-03-11 | 4.07 | 4.08 | 3.96 | 3.98 | 3.98 | qfq | 14,961,903 | 59,980,588 | -1.73% |
| 2026-03-10 | 3.99 | 4.05 | 3.97 | 4.05 | 4.05 | qfq | 14,973,031 | 60,201,339 | 2.27% |
| 2026-03-09 | 3.93 | 4.03 | 3.91 | 3.96 | 3.96 | qfq | 16,404,200 | 64,977,025 | -0.50% |
| 2026-03-06 | 3.83 | 3.98 | 3.81 | 3.98 | 3.98 | qfq | 16,516,514 | 64,873,332 | 3.92% |
| 2026-03-05 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 16,382,920 | 63,073,604 | 0.52% |
| 2026-03-04 | 3.78 | 3.83 | 3.70 | 3.81 | 3.81 | qfq | 17,342,019 | 65,620,199 | 0.26% |
| 2026-03-03 | 3.90 | 3.96 | 3.78 | 3.80 | 3.80 | qfq | 22,905,247 | 88,888,134 | -2.31% |
| 2026-03-02 | 4.06 | 4.09 | 3.86 | 3.89 | 3.89 | qfq | 34,066,282 | 133,734,934 | -5.81% |
| 2026-02-27 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 13,937,096 | 57,401,234 | 0.24% |
| 2026-02-26 | 4.22 | 4.24 | 4.10 | 4.12 | 4.12 | qfq | 17,262,318 | 71,685,134 | -2.37% |
| 2026-02-25 | 4.18 | 4.28 | 4.18 | 4.22 | 4.22 | qfq | 12,926,301 | 54,704,913 | 0.72% |
| 2026-02-24 | 4.11 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 16,769,795 | 70,150,573 | 2.95% |
| 2026-02-13 | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | qfq | 12,443,960 | 50,991,032 | -0.49% |
| 2026-02-12 | 4.21 | 4.21 | 4.09 | 4.09 | 4.09 | qfq | 16,700,760 | 69,124,125 | -2.39% |
| 2026-02-11 | 4.23 | 4.25 | 4.18 | 4.19 | 4.19 | qfq | 15,124,805 | 63,688,751 | -1.18% |
| 2026-02-10 | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | qfq | 13,322,967 | 56,657,739 | -0.70% |
| 2026-02-09 | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | qfq | 17,718,029 | 75,487,390 | 1.18% |
| 2026-02-06 | 4.18 | 4.27 | 4.15 | 4.22 | 4.22 | qfq | 16,933,181 | 71,680,527 | 0.48% |
| 2026-02-05 | 4.20 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 20,362,149 | 85,737,778 | -0.47% |
| 2026-02-04 | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | qfq | 24,902,289 | 104,046,172 | 2.68% |
| 2026-02-03 | 4.07 | 4.13 | 4.02 | 4.11 | 4.11 | qfq | 18,325,984 | 75,014,290 | 1.48% |
| 2026-02-02 | 4.08 | 4.16 | 4.04 | 4.05 | 4.05 | qfq | 24,671,669 | 101,305,272 | -1.22% |
| 2026-01-30 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | qfq | 21,396,657 | 87,302,610 | 0.99% |
| 2026-01-29 | 4.11 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 22,496,205 | 92,453,858 | -1.22% |
| 2026-01-28 | 4.17 | 4.26 | 4.09 | 4.11 | 4.11 | qfq | 27,517,893 | 114,389,289 | -1.67% |
| 2026-01-27 | 4.10 | 4.21 | 4.06 | 4.18 | 4.18 | qfq | 40,804,485 | 169,151,902 | 1.70% |
| 2026-01-26 | 4.10 | 4.13 | 4.04 | 4.11 | 4.11 | qfq | 22,754,467 | 92,956,378 | 0.00% |
| 2026-01-23 | 4.09 | 4.12 | 4.03 | 4.11 | 4.11 | qfq | 21,915,138 | 89,561,971 | 0.49% |
| 2026-01-22 | 3.98 | 4.10 | 3.95 | 4.09 | 4.09 | qfq | 32,044,209 | 129,477,441 | 2.76% |
| 2026-01-21 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 16,792,507 | 66,384,178 | 0.51% |
| 2026-01-20 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | qfq | 20,120,492 | 79,464,990 | 0.76% |
| 2026-01-19 | 3.82 | 3.93 | 3.80 | 3.93 | 3.93 | qfq | 21,768,723 | 84,721,741 | 2.61% |
| 2026-01-16 | 3.91 | 3.93 | 3.81 | 3.83 | 3.83 | qfq | 18,911,542 | 72,817,438 | -1.79% |
| 2026-01-15 | 3.95 | 3.95 | 3.86 | 3.90 | 3.90 | qfq | 26,358,506 | 102,738,502 | -2.01% |
| 2026-01-14 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 32,442,530 | 128,789,051 | 0.51% |
| 2026-01-13 | 4.04 | 4.09 | 3.94 | 3.96 | 3.96 | qfq | 27,912,416 | 111,733,432 | -2.22% |
| 2026-01-12 | 4.02 | 4.05 | 3.98 | 4.05 | 4.05 | qfq | 29,521,608 | 118,716,934 | 1.00% |
| 2026-01-09 | 4.02 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 25,918,464 | 103,400,391 | -0.25% |
| 2026-01-08 | 3.90 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 33,365,806 | 132,741,083 | 2.55% |
| 2026-01-07 | 3.96 | 3.97 | 3.88 | 3.92 | 3.92 | qfq | 25,350,802 | 99,390,301 | -0.76% |
| 2026-01-06 | 3.92 | 3.97 | 3.89 | 3.95 | 3.95 | qfq | 24,517,442 | 96,507,357 | 1.02% |
| 2026-01-05 | 3.90 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 20,428,361 | 79,585,658 | 0.77% |
| 2025-12-31 | 3.87 | 3.90 | 3.80 | 3.88 | 3.88 | qfq | 17,246,918 | 66,378,332 | 0.26% |
| 2025-12-30 | 3.92 | 3.95 | 3.83 | 3.87 | 3.87 | qfq | 19,486,243 | 75,797,262 | -1.28% |
| 2025-12-29 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 20,833,992 | 81,607,351 | -1.26% |
| 2025-12-26 | 4.02 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 25,622,817 | 102,136,966 | -1.49% |
| 2025-12-25 | 3.99 | 4.07 | 3.96 | 4.03 | 4.03 | qfq | 27,295,033 | 109,600,410 | 1.00% |
| 2025-12-24 | 3.91 | 4.06 | 3.89 | 3.99 | 3.99 | qfq | 27,037,948 | 107,556,482 | 2.31% |
| 2025-12-23 | 3.97 | 3.98 | 3.87 | 3.90 | 3.90 | qfq | 21,451,193 | 83,785,761 | -1.76% |
| 2025-12-22 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 21,287,196 | 84,560,515 | -0.50% |
| 2025-12-19 | 3.87 | 4.01 | 3.83 | 3.99 | 3.99 | qfq | 33,134,387 | 130,589,408 | 3.91% |
| 2025-12-18 | 3.84 | 3.92 | 3.80 | 3.84 | 3.84 | qfq | 21,546,157 | 83,524,063 | -0.52% |
| 2025-12-17 | 3.82 | 3.90 | 3.75 | 3.86 | 3.86 | qfq | 31,861,900 | 121,522,997 | 0.78% |
| 2025-12-16 | 3.99 | 4.03 | 3.82 | 3.83 | 3.83 | qfq | 33,654,421 | 131,415,650 | -4.96% |
| 2025-12-15 | 3.99 | 4.03 | 3.88 | 4.03 | 4.03 | qfq | 35,181,817 | 140,221,192 | 1.26% |
| 2025-12-12 | 4.06 | 4.13 | 3.98 | 3.98 | 3.98 | qfq | 49,819,569 | 201,805,940 | -2.93% |
| 2025-12-11 | 4.42 | 4.44 | 4.09 | 4.10 | 4.10 | qfq | 74,090,471 | 311,346,543 | -8.28% |
| 2025-12-10 | 4.59 | 4.71 | 4.38 | 4.47 | 4.47 | qfq | 82,039,479 | 370,286,790 | -1.11% |
| 2025-12-09 | 4.59 | 4.67 | 4.50 | 4.52 | 4.52 | qfq | 58,828,361 | 268,625,662 | -3.42% |
| 2025-12-08 | 4.62 | 4.75 | 4.59 | 4.68 | 4.68 | qfq | 77,556,343 | 362,676,445 | 1.52% |
| 2025-12-05 | 4.50 | 4.65 | 4.33 | 4.61 | 4.61 | qfq | 99,196,526 | 448,489,379 | -0.86% |
| 2025-12-04 | 4.88 | 4.92 | 4.65 | 4.65 | 4.65 | qfq | 132,411,176 | 626,039,372 | -10.06% |
| 2025-12-03 | 4.90 | 5.17 | 4.69 | 5.17 | 5.17 | qfq | 179,640,585 | 900,948,887 | 10.00% |
| 2025-12-02 | 4.40 | 4.85 | 4.28 | 4.70 | 4.70 | qfq | 120,710,854 | 568,065,722 | 6.58% |
| 2025-12-01 | 4.48 | 4.52 | 4.38 | 4.41 | 4.41 | qfq | 49,183,197 | 217,676,860 | -2.65% |
| 2025-11-28 | 4.47 | 4.53 | 4.36 | 4.53 | 4.53 | qfq | 75,344,963 | 334,805,963 | -0.88% |
| 2025-11-27 | 4.44 | 4.84 | 4.43 | 4.57 | 4.57 | qfq | 106,049,628 | 487,155,448 | 3.86% |
| 2025-11-26 | 4.52 | 4.65 | 4.39 | 4.40 | 4.40 | qfq | 83,736,213 | 376,393,094 | -3.93% |
| 2025-11-25 | 4.27 | 4.60 | 4.26 | 4.58 | 4.58 | qfq | 128,475,401 | 574,309,895 | 1.78% |
| 2025-11-24 | 4.84 | 4.84 | 4.26 | 4.50 | 4.50 | qfq | 170,736,579 | 770,996,621 | 2.27% |
| 2025-11-21 | 3.96 | 4.40 | 3.95 | 4.40 | 4.40 | qfq | 51,701,907 | 224,980,046 | 10.00% |
| 2025-11-20 | 4.05 | 4.11 | 3.96 | 4.00 | 4.00 | qfq | 20,268,832 | 81,371,419 | -0.99% |
| 2025-11-19 | 4.11 | 4.12 | 3.99 | 4.04 | 4.04 | qfq | 25,039,401 | 101,277,265 | -1.46% |
| 2025-11-18 | 4.17 | 4.24 | 4.06 | 4.10 | 4.10 | qfq | 33,329,076 | 137,359,555 | -1.20% |
| 2025-11-17 | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 26,428,144 | 109,418,241 | 0.24% |
| 2025-11-14 | 4.11 | 4.18 | 4.08 | 4.14 | 4.14 | qfq | 31,728,533 | 131,425,179 | 0.49% |
| 2025-11-13 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | qfq | 37,315,030 | 152,660,529 | 1.98% |
| 2025-11-12 | 4.07 | 4.10 | 4.00 | 4.04 | 4.04 | qfq | 25,004,652 | 100,928,431 | -0.74% |
| 2025-11-11 | 4.01 | 4.09 | 3.96 | 4.07 | 4.07 | qfq | 40,589,834 | 164,385,708 | 2.01% |
| 2025-11-10 | 4.00 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 32,500,344 | 129,826,349 | -0.25% |
| 2025-11-07 | 4.02 | 4.08 | 4.00 | 4.00 | 4.00 | qfq | 24,842,406 | 100,132,251 | -0.50% |
| 2025-11-06 | 4.07 | 4.08 | 3.96 | 4.02 | 4.02 | qfq | 30,311,404 | 121,375,399 | -0.99% |
| 2025-11-05 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | qfq | 37,374,150 | 151,448,885 | -0.73% |
| 2025-11-04 | 4.00 | 4.14 | 3.97 | 4.09 | 4.09 | qfq | 56,203,790 | 227,213,075 | 1.74% |
| 2025-11-03 | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | qfq | 39,252,271 | 156,981,434 | 1.77% |
| 2025-10-31 | 3.93 | 4.01 | 3.88 | 3.95 | 3.95 | qfq | 45,459,666 | 180,212,925 | 0.25% |
| 2025-10-30 | 4.18 | 4.19 | 3.90 | 3.94 | 3.94 | qfq | 81,084,359 | 325,240,656 | -7.08% |
| 2025-10-29 | 4.44 | 4.45 | 4.14 | 4.24 | 4.24 | qfq | 100,284,096 | 427,806,175 | -7.83% |
| 2025-10-28 | 4.79 | 4.86 | 4.56 | 4.60 | 4.60 | qfq | 100,368,456 | 468,382,425 | -2.95% |
| 2025-10-27 | 4.84 | 4.89 | 4.57 | 4.74 | 4.74 | qfq | 126,785,063 | 599,146,556 | -2.27% |
| 2025-10-24 | 4.39 | 4.85 | 4.32 | 4.85 | 4.85 | qfq | 63,167,921 | 298,962,350 | 9.98% |
| 2025-10-23 | 4.70 | 4.77 | 4.41 | 4.41 | 4.41 | qfq | 122,301,607 | 557,223,441 | -10.00% |
| 2025-10-22 | 4.48 | 4.90 | 4.38 | 4.90 | 4.90 | qfq | 172,891,890 | 809,658,704 | 10.11% |
| 2025-10-21 | 4.60 | 4.65 | 4.41 | 4.45 | 4.45 | qfq | 125,114,847 | 562,030,272 | -2.63% |
| 2025-10-20 | 4.06 | 4.57 | 4.02 | 4.57 | 4.57 | qfq | 115,055,280 | 498,906,508 | 10.12% |
| 2025-10-17 | 4.02 | 4.39 | 3.85 | 4.15 | 4.15 | qfq | 103,178,533 | 422,634,460 | 1.97% |
| 2025-10-16 | 4.13 | 4.25 | 4.03 | 4.07 | 4.07 | qfq | 89,960,579 | 369,975,971 | -5.79% |
| 2025-10-15 | 4.68 | 4.78 | 4.19 | 4.32 | 4.32 | qfq | 135,698,619 | 590,088,377 | -4.42% |
| 2025-10-14 | 4.17 | 4.52 | 4.17 | 4.52 | 4.52 | qfq | 57,386,009 | 251,725,679 | 9.98% |
| 2025-10-13 | 4.20 | 4.59 | 4.09 | 4.11 | 4.11 | qfq | 157,372,459 | 673,630,523 | -7.01% |
| 2025-10-10 | 4.30 | 4.42 | 4.26 | 4.42 | 4.42 | qfq | 54,527,315 | 239,120,890 | 9.95% |
| 2025-10-09 | 3.65 | 4.02 | 3.59 | 4.02 | 4.02 | qfq | 66,406,661 | 259,544,301 | 10.14% |
| 2025-09-30 | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | qfq | 12,557,051 | 45,887,002 | -0.82% |
| 2025-09-29 | 3.61 | 3.69 | 3.51 | 3.68 | 3.68 | qfq | 21,954,215 | 79,411,309 | 2.22% |
| 2025-09-26 | 3.56 | 3.65 | 3.51 | 3.60 | 3.60 | qfq | 16,225,400 | 58,458,244 | 0.56% |
| 2025-09-25 | 3.60 | 3.65 | 3.58 | 3.58 | 3.58 | qfq | 13,867,321 | 49,994,833 | -0.83% |
| 2025-09-24 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | qfq | 13,875,663 | 49,966,185 | 0.84% |
| 2025-09-23 | 3.70 | 3.70 | 3.45 | 3.58 | 3.58 | qfq | 27,086,544 | 96,312,620 | -2.98% |
| 2025-09-22 | 3.71 | 3.72 | 3.62 | 3.69 | 3.69 | qfq | 18,232,159 | 66,856,645 | -0.54% |
| 2025-09-19 | 3.78 | 3.80 | 3.68 | 3.71 | 3.71 | qfq | 29,085,446 | 108,278,834 | -2.62% |
| 2025-09-18 | 3.95 | 3.95 | 3.75 | 3.81 | 3.81 | qfq | 36,505,816 | 140,855,967 | -1.80% |
| 2025-09-17 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | qfq | 37,111,383 | 144,798,730 | -2.51% |
| 2025-09-16 | 3.83 | 4.09 | 3.80 | 3.98 | 3.98 | qfq | 63,869,824 | 250,641,490 | 3.38% |
| 2025-09-15 | 3.86 | 3.88 | 3.78 | 3.85 | 3.85 | qfq | 29,059,376 | 111,274,092 | 0.00% |
| 2025-09-12 | 3.95 | 3.96 | 3.84 | 3.85 | 3.85 | qfq | 44,176,176 | 171,681,075 | -2.04% |
| 2025-09-11 | 3.97 | 4.06 | 3.89 | 3.93 | 3.93 | qfq | 73,077,687 | 288,288,118 | -1.75% |
| 2025-09-10 | 3.83 | 4.18 | 3.74 | 4.00 | 4.00 | qfq | 104,717,503 | 416,120,834 | 5.26% |
| 2025-09-09 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | qfq | 49,322,081 | 187,635,595 | 1.06% |
| 2025-09-08 | 3.81 | 3.85 | 3.73 | 3.76 | 3.76 | qfq | 57,230,757 | 216,597,946 | -0.27% |
| 2025-09-05 | 3.91 | 3.98 | 3.66 | 3.77 | 3.77 | qfq | 73,514,770 | 276,070,348 | 0.53% |
| 2025-09-04 | 3.61 | 3.93 | 3.61 | 3.75 | 3.75 | qfq | 80,262,881 | 301,013,697 | 5.04% |
| 2025-09-03 | 3.77 | 3.80 | 3.55 | 3.57 | 3.57 | qfq | 30,421,195 | 110,948,048 | -3.77% |
| 2025-09-02 | 3.60 | 3.74 | 3.51 | 3.71 | 3.71 | qfq | 32,613,519 | 118,402,807 | 3.34% |
| 2025-09-01 | 3.58 | 3.64 | 3.50 | 3.59 | 3.59 | qfq | 25,275,289 | 90,508,984 | 0.56% |
| 2025-08-29 | 3.60 | 3.65 | 3.54 | 3.57 | 3.57 | qfq | 18,832,417 | 67,421,864 | -1.38% |
| 2025-08-28 | 3.60 | 3.69 | 3.44 | 3.62 | 3.62 | qfq | 25,225,460 | 89,797,998 | 0.28% |
| 2025-08-27 | 3.75 | 3.77 | 3.60 | 3.61 | 3.61 | qfq | 23,951,653 | 88,342,817 | -3.73% |
| 2025-08-26 | 3.67 | 3.76 | 3.64 | 3.75 | 3.75 | qfq | 22,356,060 | 83,290,691 | 2.18% |
| 2025-08-25 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 23,984,944 | 87,781,132 | -0.27% |
| 2025-08-22 | 3.68 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 21,942,119 | 80,142,895 | 0.00% |
| 2025-08-21 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 17,301,198 | 63,440,019 | 1.10% |
| 2025-08-20 | 3.58 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 19,628,589 | 70,520,201 | 1.96% |
| 2025-08-19 | 3.49 | 3.58 | 3.44 | 3.57 | 3.57 | qfq | 25,007,691 | 88,454,196 | 2.59% |
| 2025-08-18 | 3.50 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 26,175,071 | 92,010,771 | 0.29% |
| 2025-08-15 | 3.50 | 3.55 | 3.46 | 3.47 | 3.47 | qfq | 20,974,302 | 73,325,993 | -0.86% |
| 2025-08-14 | 3.64 | 3.64 | 3.48 | 3.50 | 3.50 | qfq | 18,326,392 | 65,151,987 | -3.58% |
| 2025-08-13 | 3.69 | 3.71 | 3.61 | 3.63 | 3.63 | qfq | 14,696,174 | 53,575,038 | -0.82% |
| 2025-08-12 | 3.68 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 10,582,765 | 38,901,399 | -0.81% |
| 2025-08-11 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | qfq | 14,644,719 | 53,857,353 | 1.10% |
| 2025-08-08 | 3.65 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 12,976,851 | 46,994,211 | 0.27% |
| 2025-08-07 | 3.67 | 3.67 | 3.61 | 3.64 | 3.64 | qfq | 12,817,110 | 46,592,948 | -0.55% |
| 2025-08-06 | 3.64 | 3.66 | 3.58 | 3.66 | 3.66 | qfq | 16,654,754 | 60,338,658 | 0.55% |
| 2025-08-05 | 3.57 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 15,004,536 | 54,341,555 | 2.25% |
| 2025-08-04 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | qfq | 13,401,324 | 47,335,066 | 1.14% |
| 2025-08-01 | 3.46 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 20,672,588 | 72,333,670 | 2.62% |
| 2025-07-31 | 3.53 | 3.56 | 3.41 | 3.43 | 3.43 | qfq | 21,778,611 | 75,464,784 | -3.65% |
| 2025-07-30 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | qfq | 19,176,178 | 67,916,076 | 0.00% |
| 2025-07-29 | 3.67 | 3.70 | 3.53 | 3.56 | 3.56 | qfq | 21,346,726 | 76,382,163 | -2.73% |
| 2025-07-28 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 11,181,299 | 40,997,028 | -0.54% |
| 2025-07-25 | 3.67 | 3.71 | 3.62 | 3.68 | 3.68 | qfq | 15,391,113 | 56,504,285 | 0.27% |
| 2025-07-24 | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | qfq | 15,276,811 | 55,939,110 | 1.10% |
| 2025-07-23 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | qfq | 17,303,686 | 63,358,155 | -1.09% |
| 2025-07-22 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | qfq | 19,837,583 | 72,388,270 | 0.55% |
| 2025-07-21 | 3.59 | 3.69 | 3.58 | 3.65 | 3.65 | qfq | 20,272,718 | 74,039,678 | 2.53% |
| 2025-07-18 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 10,472,222 | 37,290,181 | -0.28% |
| 2025-07-17 | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 13,863,559 | 49,640,877 | -0.56% |
| 2025-07-16 | 3.51 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 19,769,687 | 70,460,490 | 2.28% |
| 2025-07-15 | 3.62 | 3.63 | 3.45 | 3.51 | 3.51 | qfq | 24,691,480 | 86,689,050 | -4.10% |
| 2025-07-14 | 3.64 | 3.69 | 3.60 | 3.66 | 3.66 | qfq | 16,566,311 | 60,578,049 | 0.83% |
| 2025-07-11 | 3.64 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 13,699,813 | 49,562,578 | 0.00% |
| 2025-07-10 | 3.64 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 10,540,349 | 38,156,127 | 0.28% |
| 2025-07-09 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 14,632,294 | 53,168,804 | -0.55% |
| 2025-07-08 | 3.63 | 3.65 | 3.57 | 3.64 | 3.64 | qfq | 18,302,093 | 66,207,788 | 1.11% |
| 2025-07-07 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | qfq | 16,552,562 | 59,183,634 | 1.98% |
| 2025-07-04 | 3.56 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 15,403,278 | 54,661,239 | -1.12% |
| 2025-07-03 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | qfq | 13,489,422 | 48,094,856 | -0.28% |
| 2025-07-02 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 20,511,148 | 73,095,353 | 1.42% |
| 2025-07-01 | 3.56 | 3.57 | 3.49 | 3.53 | 3.53 | qfq | 12,699,000 | 44,836,673 | -0.56% |
| 2025-06-30 | 3.52 | 3.57 | 3.50 | 3.55 | 3.55 | qfq | 16,361,059 | 57,856,089 | 1.43% |
| 2025-06-27 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 14,947,174 | 52,358,448 | 0.57% |
| 2025-06-26 | 3.49 | 3.53 | 3.45 | 3.48 | 3.48 | qfq | 16,588,990 | 57,971,142 | -0.57% |
| 2025-06-25 | 3.45 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 21,018,692 | 72,778,150 | 1.45% |
| 2025-06-24 | 3.33 | 3.46 | 3.31 | 3.45 | 3.45 | qfq | 24,341,494 | 83,036,048 | 3.92% |
| 2025-06-23 | 3.23 | 3.34 | 3.18 | 3.32 | 3.32 | qfq | 19,967,691 | 65,551,163 | 2.79% |
| 2025-06-20 | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | qfq | 15,392,855 | 50,020,196 | -0.62% |
| 2025-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | 3.25 | qfq | 17,518,247 | 57,412,436 | -2.40% |
| 2025-06-18 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | qfq | 19,328,294 | 64,825,248 | -2.92% |
| 2025-06-17 | 3.44 | 3.48 | 3.40 | 3.43 | 3.43 | qfq | 15,715,421 | 53,794,151 | 0.00% |
| 2025-06-16 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 20,186,953 | 68,821,507 | 1.18% |
| 2025-06-13 | 3.54 | 3.54 | 3.37 | 3.39 | 3.39 | qfq | 30,638,601 | 104,745,199 | -3.97% |
| 2025-06-12 | 3.57 | 3.58 | 3.50 | 3.53 | 3.53 | qfq | 19,311,596 | 68,254,595 | -1.12% |
| 2025-06-11 | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | qfq | 20,706,200 | 73,847,805 | 0.28% |
| 2025-06-10 | 3.58 | 3.58 | 3.45 | 3.56 | 3.56 | qfq | 24,797,701 | 87,285,948 | 0.00% |
| 2025-06-09 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | qfq | 19,640,749 | 69,882,644 | 0.56% |
| 2025-06-06 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 15,228,005 | 53,694,434 | 0.28% |
| 2025-06-05 | 3.58 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 21,221,943 | 75,109,451 | -1.12% |
| 2025-06-04 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | qfq | 24,116,251 | 85,627,669 | 1.42% |
| 2025-06-03 | 3.44 | 3.55 | 3.43 | 3.52 | 3.52 | qfq | 17,828,598 | 62,719,956 | 1.15% |
| 2025-05-30 | 3.54 | 3.54 | 3.45 | 3.48 | 3.48 | qfq | 19,406,428 | 67,595,352 | -1.69% |
| 2025-05-29 | 3.51 | 3.56 | 3.45 | 3.54 | 3.54 | qfq | 23,701,679 | 83,671,393 | 1.14% |
| 2025-05-28 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | qfq | 18,147,614 | 63,239,633 | -0.28% |
| 2025-05-27 | 3.46 | 3.51 | 3.42 | 3.51 | 3.51 | qfq | 20,501,300 | 71,218,041 | 1.74% |
| 2025-05-26 | 3.42 | 3.46 | 3.39 | 3.45 | 3.45 | qfq | 19,947,121 | 68,393,783 | 2.07% |
| 2025-05-23 | 3.48 | 3.50 | 3.37 | 3.38 | 3.38 | qfq | 22,371,100 | 76,762,387 | -2.31% |
| 2025-05-22 | 3.54 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 28,430,021 | 99,429,789 | -1.98% |
| 2025-05-21 | 3.59 | 3.59 | 3.50 | 3.53 | 3.53 | qfq | 25,761,729 | 91,285,451 | -1.40% |
| 2025-05-20 | 3.56 | 3.59 | 3.52 | 3.58 | 3.58 | qfq | 25,239,224 | 89,831,550 | 0.56% |
| 2025-05-19 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 30,953,171 | 110,008,494 | 0.85% |
| 2025-05-16 | 3.50 | 3.54 | 3.46 | 3.53 | 3.53 | qfq | 39,763,684 | 139,450,168 | 1.15% |
| 2025-05-15 | 3.58 | 3.61 | 3.46 | 3.49 | 3.49 | qfq | 47,880,210 | 168,302,836 | -1.13% |
| 2025-05-14 | 3.47 | 3.53 | 3.44 | 3.53 | 3.53 | qfq | 43,173,709 | 150,768,093 | 1.44% |
| 2025-05-13 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | qfq | 47,550,484 | 164,950,605 | 1.46% |
| 2025-05-12 | 3.40 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 31,181,482 | 106,542,256 | 0.88% |
| 2025-05-09 | 3.44 | 3.45 | 3.36 | 3.40 | 3.40 | qfq | 34,265,646 | 116,377,029 | -1.16% |
| 2025-05-08 | 3.38 | 3.47 | 3.34 | 3.44 | 3.44 | qfq | 51,925,883 | 178,126,139 | 1.78% |
| 2025-05-07 | 3.36 | 3.39 | 3.31 | 3.38 | 3.38 | qfq | 50,611,934 | 169,598,699 | 2.11% |
| 2025-05-06 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 38,094,065 | 126,146,833 | 1.53% |
| 2025-04-30 | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 29,210,274 | 95,483,419 | 0.62% |
| 2025-04-29 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | qfq | 31,505,396 | 101,886,010 | 1.89% |
| 2025-04-28 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | qfq | 40,257,121 | 129,181,086 | -3.05% |
| 2025-04-25 | 3.35 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 49,565,766 | 163,292,987 | -2.67% |
| 2025-04-24 | 3.35 | 3.44 | 3.33 | 3.37 | 3.37 | qfq | 50,421,381 | 170,198,038 | 0.90% |
| 2025-04-23 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | qfq | 59,438,651 | 200,774,280 | -2.91% |
| 2025-04-22 | 3.38 | 3.48 | 3.38 | 3.44 | 3.44 | qfq | 65,039,897 | 222,852,937 | 2.08% |
| 2025-04-21 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | qfq | 57,914,858 | 195,560,681 | 0.00% |
| 2025-04-18 | 3.52 | 3.55 | 3.37 | 3.37 | 3.37 | qfq | 89,837,597 | 308,328,721 | -5.60% |
| 2025-04-17 | 3.57 | 3.72 | 3.53 | 3.57 | 3.57 | qfq | 99,151,972 | 357,577,737 | -1.92% |
| 2025-04-16 | 3.67 | 3.77 | 3.52 | 3.64 | 3.64 | qfq | 134,477,341 | 486,492,099 | -4.21% |
| 2025-04-15 | 4.00 | 4.04 | 3.80 | 3.80 | 3.80 | qfq | 140,142,169 | 542,879,138 | -9.95% |
| 2025-04-14 | 4.10 | 4.74 | 4.10 | 4.22 | 4.22 | qfq | 202,041,290 | 879,292,872 | -7.25% |
| 2025-04-11 | 5.36 | 5.57 | 4.55 | 4.55 | 4.55 | qfq | 252,093,935 | 1,289,824,513 | -10.08% |
| 2025-04-10 | 4.60 | 5.06 | 4.45 | 5.06 | 5.06 | qfq | 174,600,207 | 844,420,898 | 10.00% |
| 2025-04-09 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | qfq | 19,349,967 | 89,009,848 | 10.05% |
| 2025-04-08 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | qfq | 13,495,633 | 56,411,746 | 10.00% |
| 2025-04-07 | 3.80 | 3.80 | 3.71 | 3.80 | 3.80 | qfq | 123,291,070 | 468,418,354 | 10.14% |
| 2025-04-03 | 3.14 | 3.45 | 3.04 | 3.45 | 3.45 | qfq | 84,221,995 | 274,685,901 | 9.87% |
| 2025-04-02 | 2.85 | 3.14 | 2.83 | 3.14 | 3.14 | qfq | 20,992,498 | 64,880,546 | 10.18% |
| 2025-04-01 | 2.84 | 2.91 | 2.82 | 2.85 | 2.85 | qfq | 10,309,984 | 29,546,566 | 1.06% |
| 2025-03-31 | 2.88 | 2.88 | 2.79 | 2.82 | 2.82 | qfq | 8,292,787 | 23,406,565 | -2.76% |
| 2025-03-28 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | qfq | 7,944,076 | 23,159,091 | -2.68% |
| 2025-03-27 | 3.01 | 3.02 | 2.91 | 2.98 | 2.98 | qfq | 8,257,519 | 24,465,973 | -0.33% |
| 2025-03-26 | 2.90 | 3.01 | 2.89 | 2.99 | 2.99 | qfq | 9,286,750 | 27,678,554 | 2.40% |
| 2025-03-25 | 2.92 | 2.94 | 2.86 | 2.92 | 2.92 | qfq | 9,423,802 | 27,333,519 | 0.00% |
| 2025-03-24 | 3.09 | 3.10 | 2.89 | 2.92 | 2.92 | qfq | 13,247,081 | 39,406,346 | -5.50% |
| 2025-03-21 | 3.10 | 3.15 | 3.06 | 3.09 | 3.09 | qfq | 7,781,836 | 24,118,471 | -0.96% |
| 2025-03-20 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 7,909,464 | 24,658,315 | 0.65% |
| 2025-03-19 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | qfq | 6,825,010 | 21,162,755 | -0.96% |
| 2025-03-18 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 7,264,183 | 22,626,075 | 0.00% |
| 2025-03-17 | 3.09 | 3.15 | 3.09 | 3.13 | 3.13 | qfq | 9,510,451 | 29,674,390 | 1.29% |
| 2025-03-14 | 3.04 | 3.10 | 2.99 | 3.09 | 3.09 | qfq | 12,495,327 | 38,113,787 | 2.32% |
| 2025-03-13 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | qfq | 8,996,173 | 26,968,898 | -0.66% |
| 2025-03-12 | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | qfq | 8,660,383 | 26,291,973 | 0.00% |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 3.04 | 3.04 | qfq | 10,463,601 | 31,350,589 | 1.67% |
| 2025-03-10 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | qfq | 10,039,198 | 30,120,161 | 0.67% |
| 2025-03-07 | 2.99 | 3.00 | 2.95 | 2.97 | 2.97 | qfq | 7,613,492 | 22,625,480 | -0.67% |
| 2025-03-06 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | qfq | 12,022,845 | 35,815,388 | 1.01% |
| 2025-03-05 | 3.01 | 3.01 | 2.90 | 2.96 | 2.96 | qfq | 11,059,633 | 32,453,506 | -1.99% |
| 2025-03-04 | 2.96 | 3.02 | 2.92 | 3.02 | 3.02 | qfq | 10,978,505 | 32,888,248 | 2.03% |
| 2025-03-03 | 2.91 | 3.00 | 2.90 | 2.96 | 2.96 | qfq | 12,697,502 | 37,676,062 | 1.72% |
| 2025-02-28 | 2.98 | 2.99 | 2.90 | 2.91 | 2.91 | qfq | 8,461,213 | 24,847,644 | -2.68% |
| 2025-02-27 | 2.99 | 3.04 | 2.93 | 2.99 | 2.99 | qfq | 9,151,500 | 27,241,422 | 0.00% |
| 2025-02-26 | 2.95 | 3.01 | 2.93 | 2.99 | 2.99 | qfq | 9,574,457 | 28,567,830 | 2.05% |
| 2025-02-25 | 2.94 | 2.98 | 2.90 | 2.93 | 2.93 | qfq | 9,290,690 | 27,299,053 | -0.68% |
| 2025-02-24 | 2.89 | 2.99 | 2.86 | 2.95 | 2.95 | qfq | 13,304,613 | 39,057,394 | 1.72% |
| 2025-02-21 | 2.96 | 2.96 | 2.86 | 2.90 | 2.90 | qfq | 13,061,059 | 37,784,519 | -2.03% |
| 2025-02-20 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | qfq | 9,395,597 | 27,779,927 | 0.34% |
| 2025-02-19 | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | qfq | 6,669,483 | 19,634,599 | 0.34% |
| 2025-02-18 | 3.03 | 3.05 | 2.92 | 2.94 | 2.94 | qfq | 8,206,260 | 24,397,695 | -2.97% |
| 2025-02-17 | 2.94 | 3.06 | 2.93 | 3.03 | 3.03 | qfq | 12,759,119 | 38,377,141 | 3.41% |
| 2025-02-14 | 2.96 | 3.00 | 2.92 | 2.93 | 2.93 | qfq | 6,235,957 | 18,402,003 | -1.01% |
| 2025-02-13 | 2.99 | 3.01 | 2.96 | 2.96 | 2.96 | qfq | 6,205,720 | 18,495,706 | -1.33% |
| 2025-02-12 | 3.00 | 3.03 | 2.95 | 3.00 | 3.00 | qfq | 6,743,917 | 20,137,879 | 0.00% |
| 2025-02-11 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 7,947,297 | 23,819,929 | 0.00% |
| 2025-02-10 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | qfq | 8,947,607 | 26,606,229 | 2.39% |
| 2025-02-07 | 2.92 | 2.98 | 2.89 | 2.93 | 2.93 | qfq | 9,001,714 | 26,486,709 | 0.34% |
| 2025-02-06 | 2.89 | 2.93 | 2.84 | 2.92 | 2.92 | qfq | 9,538,171 | 27,514,798 | 1.39% |
| 2025-02-05 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | qfq | 5,731,353 | 16,548,575 | 1.05% |
| 2025-01-27 | 2.85 | 2.96 | 2.83 | 2.85 | 2.85 | qfq | 11,312,774 | 32,840,170 | 0.71% |
| 2025-01-24 | 2.79 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 7,342,030 | 20,507,791 | 1.43% |
| 2025-01-23 | 2.81 | 2.88 | 2.78 | 2.79 | 2.79 | qfq | 8,706,736 | 24,687,215 | -0.36% |
| 2025-01-22 | 2.80 | 2.82 | 2.71 | 2.80 | 2.80 | qfq | 10,145,675 | 28,057,000 | -0.71% |
| 2025-01-21 | 2.97 | 3.01 | 2.80 | 2.82 | 2.82 | qfq | 15,494,140 | 44,534,868 | -5.05% |
| 2025-01-20 | 2.90 | 2.98 | 2.82 | 2.97 | 2.97 | qfq | 11,723,269 | 34,337,748 | 3.13% |
| 2025-01-17 | 2.92 | 2.94 | 2.87 | 2.88 | 2.88 | qfq | 10,317,931 | 29,833,303 | -2.04% |
| 2025-01-16 | 2.90 | 2.98 | 2.89 | 2.94 | 2.94 | qfq | 9,460,009 | 27,784,168 | 1.38% |
| 2025-01-15 | 2.92 | 2.95 | 2.86 | 2.90 | 2.90 | qfq | 9,048,411 | 26,234,803 | -1.02% |
| 2025-01-14 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 10,898,300 | 31,596,185 | 3.90% |
| 2025-01-13 | 2.75 | 2.87 | 2.66 | 2.82 | 2.82 | qfq | 15,654,792 | 43,482,483 | 0.71% |
| 2025-01-10 | 2.95 | 3.00 | 2.80 | 2.80 | 2.80 | qfq | 23,240,891 | 67,207,817 | -6.67% |
| 2025-01-09 | 2.90 | 3.13 | 2.84 | 3.00 | 3.00 | qfq | 36,299,002 | 108,461,440 | 2.74% |
| 2025-01-08 | 2.85 | 3.05 | 2.77 | 2.92 | 2.92 | qfq | 33,497,141 | 97,082,777 | 5.42% |
| 2025-01-07 | 2.66 | 2.77 | 2.65 | 2.77 | 2.77 | qfq | 9,690,113 | 26,296,733 | 4.14% |
| 2025-01-06 | 2.70 | 2.70 | 2.57 | 2.66 | 2.66 | qfq | 11,162,190 | 29,487,947 | -1.85% |
| 2025-01-03 | 2.90 | 2.90 | 2.69 | 2.71 | 2.71 | qfq | 13,865,947 | 38,362,670 | -5.24% |
| 2025-01-02 | 2.88 | 2.98 | 2.85 | 2.86 | 2.86 | qfq | 10,687,861 | 31,091,769 | -0.69% |
| 2024-12-31 | 2.95 | 3.00 | 2.86 | 2.88 | 2.88 | qfq | 8,620,653 | 25,156,797 | -1.71% |
| 2024-12-30 | 3.01 | 3.02 | 2.86 | 2.93 | 2.93 | qfq | 13,212,605 | 38,407,977 | -2.66% |
| 2024-12-27 | 2.93 | 3.03 | 2.90 | 3.01 | 3.01 | qfq | 10,748,300 | 32,224,646 | 3.44% |
| 2024-12-26 | 2.88 | 2.98 | 2.85 | 2.91 | 2.91 | qfq | 12,112,387 | 35,447,044 | 1.39% |
| 2024-12-25 | 2.95 | 2.95 | 2.80 | 2.87 | 2.87 | qfq | 15,187,269 | 43,268,078 | -3.04% |
| 2024-12-24 | 3.02 | 3.06 | 2.90 | 2.96 | 2.96 | qfq | 19,228,797 | 56,946,866 | -2.95% |
| 2024-12-23 | 3.39 | 3.40 | 3.05 | 3.05 | 3.05 | qfq | 22,637,615 | 71,259,653 | -10.03% |
| 2024-12-20 | 3.29 | 3.56 | 3.26 | 3.39 | 3.39 | qfq | 26,879,167 | 91,069,767 | 3.67% |
| 2024-12-19 | 3.30 | 3.30 | 3.18 | 3.27 | 3.27 | qfq | 14,258,232 | 46,130,866 | -1.21% |
| 2024-12-18 | 3.30 | 3.37 | 3.19 | 3.31 | 3.31 | qfq | 16,178,392 | 53,483,957 | 0.00% |
| 2024-12-17 | 3.58 | 3.59 | 3.29 | 3.31 | 3.31 | qfq | 26,413,124 | 89,582,926 | -8.06% |
| 2024-12-16 | 3.58 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 12,624,631 | 45,488,948 | 0.56% |
| 2024-12-13 | 3.70 | 3.73 | 3.57 | 3.58 | 3.58 | qfq | 16,806,390 | 61,035,099 | -3.50% |
| 2024-12-12 | 3.58 | 3.73 | 3.56 | 3.71 | 3.71 | qfq | 27,576,517 | 100,962,822 | 4.21% |
| 2024-12-11 | 3.47 | 3.56 | 3.46 | 3.56 | 3.56 | qfq | 12,253,472 | 43,293,982 | 2.59% |
| 2024-12-10 | 3.60 | 3.63 | 3.46 | 3.47 | 3.47 | qfq | 16,138,567 | 57,021,787 | -1.70% |
| 2024-12-09 | 3.58 | 3.58 | 3.48 | 3.53 | 3.53 | qfq | 12,720,197 | 44,793,229 | 0.28% |
| 2024-12-06 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 15,079,328 | 52,813,302 | 2.03% |
| 2024-12-05 | 3.31 | 3.46 | 3.28 | 3.45 | 3.45 | qfq | 17,869,023 | 60,509,261 | 4.23% |
| 2024-12-04 | 3.40 | 3.41 | 3.30 | 3.31 | 3.31 | qfq | 17,418,354 | 58,337,365 | -3.22% |
| 2024-12-03 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 10,147,501 | 34,579,146 | 0.29% |
| 2024-12-02 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | qfq | 15,471,345 | 52,482,438 | 0.89% |
| 2024-11-29 | 3.29 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 16,429,275 | 55,077,742 | 2.11% |
| 2024-11-28 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | qfq | 14,351,482 | 47,177,121 | 2.48% |
| 2024-11-27 | 3.19 | 3.23 | 3.10 | 3.23 | 3.23 | qfq | 12,470,652 | 39,393,604 | 0.94% |
| 2024-11-26 | 3.25 | 3.28 | 3.19 | 3.20 | 3.20 | qfq | 13,306,955 | 42,880,445 | -1.84% |
| 2024-11-25 | 3.22 | 3.28 | 3.14 | 3.26 | 3.26 | qfq | 20,681,829 | 66,438,199 | 2.52% |
| 2024-11-22 | 3.28 | 3.55 | 3.18 | 3.18 | 3.18 | qfq | 38,435,873 | 128,018,252 | -1.85% |
| 2024-11-21 | 3.15 | 3.27 | 3.11 | 3.24 | 3.24 | qfq | 19,715,587 | 63,085,959 | 2.86% |
| 2024-11-20 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | qfq | 11,603,645 | 36,128,572 | 2.27% |
| 2024-11-19 | 3.04 | 3.08 | 2.98 | 3.08 | 3.08 | qfq | 9,839,781 | 29,828,207 | 1.65% |
| 2024-11-18 | 3.06 | 3.11 | 2.99 | 3.03 | 3.03 | qfq | 15,110,415 | 46,039,972 | -0.33% |
| 2024-11-15 | 3.09 | 3.14 | 3.03 | 3.04 | 3.04 | qfq | 10,897,320 | 33,658,668 | -1.62% |
| 2024-11-14 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | qfq | 10,949,393 | 34,255,034 | -2.83% |
| 2024-11-13 | 3.13 | 3.21 | 3.10 | 3.18 | 3.18 | qfq | 14,136,580 | 44,643,103 | 0.63% |
| 2024-11-12 | 3.17 | 3.26 | 3.12 | 3.16 | 3.16 | qfq | 18,873,436 | 60,110,976 | -0.63% |
| 2024-11-11 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | qfq | 13,490,648 | 42,572,900 | 1.27% |
| 2024-11-08 | 3.24 | 3.27 | 3.13 | 3.14 | 3.14 | qfq | 17,106,902 | 54,202,974 | -3.09% |
| 2024-11-07 | 3.08 | 3.24 | 3.03 | 3.24 | 3.24 | qfq | 22,609,697 | 72,032,514 | 5.19% |
| 2024-11-06 | 3.01 | 3.10 | 2.97 | 3.08 | 3.08 | qfq | 17,512,148 | 53,482,872 | 1.99% |
| 2024-11-05 | 2.92 | 3.03 | 2.91 | 3.02 | 3.02 | qfq | 15,726,518 | 47,101,987 | 2.72% |
| 2024-11-04 | 2.87 | 2.95 | 2.83 | 2.94 | 2.94 | qfq | 13,070,627 | 37,747,534 | 1.73% |
| 2024-11-01 | 3.00 | 3.06 | 2.87 | 2.89 | 2.89 | qfq | 19,255,750 | 56,512,786 | -3.99% |
| 2024-10-31 | 2.94 | 3.04 | 2.93 | 3.01 | 3.01 | qfq | 16,526,005 | 49,639,709 | 2.03% |
| 2024-10-30 | 2.92 | 3.00 | 2.89 | 2.95 | 2.95 | qfq | 19,793,469 | 58,108,930 | -1.67% |
| 2024-10-29 | 3.13 | 3.14 | 2.97 | 3.00 | 3.00 | qfq | 14,998,857 | 45,483,542 | -3.85% |
| 2024-10-28 | 3.01 | 3.12 | 3.00 | 3.12 | 3.12 | qfq | 11,533,119 | 35,598,694 | 4.00% |
| 2024-10-25 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | qfq | 10,347,492 | 30,847,585 | 2.39% |
| 2024-10-24 | 2.90 | 2.93 | 2.88 | 2.93 | 2.93 | qfq | 8,550,075 | 24,889,822 | 1.03% |
| 2024-10-23 | 2.89 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 9,402,179 | 27,340,553 | 0.35% |
| 2024-10-22 | 2.82 | 2.91 | 2.82 | 2.89 | 2.89 | qfq | 11,891,905 | 34,156,764 | 2.48% |
| 2024-10-21 | 2.85 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 9,590,517 | 27,084,032 | -0.35% |
| 2024-10-18 | 2.80 | 2.88 | 2.75 | 2.83 | 2.83 | qfq | 13,083,119 | 36,830,996 | 2.17% |
| 2024-10-17 | 2.85 | 2.90 | 2.77 | 2.77 | 2.77 | qfq | 11,784,350 | 33,289,578 | -2.81% |
| 2024-10-16 | 2.79 | 2.89 | 2.78 | 2.85 | 2.85 | qfq | 12,159,447 | 34,654,287 | 1.79% |
| 2024-10-15 | 2.83 | 2.87 | 2.78 | 2.80 | 2.80 | qfq | 9,377,614 | 26,544,723 | -1.06% |
| 2024-10-14 | 2.80 | 2.87 | 2.77 | 2.83 | 2.83 | qfq | 10,295,521 | 29,057,722 | 1.80% |
| 2024-10-11 | 2.88 | 2.91 | 2.74 | 2.78 | 2.78 | qfq | 13,077,430 | 36,839,250 | -3.81% |
| 2024-10-10 | 2.89 | 2.94 | 2.82 | 2.89 | 2.89 | qfq | 14,680,427 | 42,422,164 | 1.05% |
| 2024-10-09 | 3.03 | 3.03 | 2.86 | 2.86 | 2.86 | qfq | 26,533,327 | 78,025,601 | -7.44% |
| 2024-10-08 | 3.31 | 3.31 | 2.96 | 3.09 | 3.09 | qfq | 38,058,181 | 118,270,825 | 2.66% |
| 2024-09-30 | 2.88 | 3.04 | 2.82 | 3.01 | 3.01 | qfq | 27,597,368 | 81,098,369 | 8.27% |
| 2024-09-27 | 2.75 | 2.83 | 2.68 | 2.78 | 2.78 | qfq | 18,723,301 | 51,480,691 | 2.21% |
| 2024-09-26 | 2.59 | 2.72 | 2.58 | 2.72 | 2.72 | qfq | 12,641,353 | 33,541,415 | 4.62% |
| 2024-09-25 | 2.56 | 2.64 | 2.54 | 2.60 | 2.60 | qfq | 13,936,991 | 36,339,735 | 2.77% |
| 2024-09-24 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | qfq | 10,085,827 | 25,199,340 | 3.69% |
| 2024-09-23 | 2.44 | 2.46 | 2.41 | 2.44 | 2.44 | qfq | 5,941,262 | 14,521,308 | 0.41% |
| 2024-09-20 | 2.48 | 2.48 | 2.41 | 2.43 | 2.43 | qfq | 6,466,221 | 15,750,815 | -1.22% |
| 2024-09-19 | 2.37 | 2.48 | 2.37 | 2.46 | 2.46 | qfq | 10,831,732 | 26,450,510 | 4.24% |
| 2024-09-18 | 2.41 | 2.41 | 2.30 | 2.36 | 2.36 | qfq | 9,309,846 | 21,835,058 | -2.07% |
| 2024-09-13 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 6,422,321 | 15,588,584 | -0.82% |
| 2024-09-12 | 2.43 | 2.47 | 2.42 | 2.43 | 2.43 | qfq | 7,475,968 | 18,291,233 | 0.00% |
| 2024-09-11 | 2.46 | 2.46 | 2.41 | 2.43 | 2.43 | qfq | 7,508,599 | 18,285,277 | -1.62% |
| 2024-09-10 | 2.48 | 2.49 | 2.43 | 2.47 | 2.47 | qfq | 6,732,700 | 16,528,666 | 0.00% |
| 2024-09-09 | 2.44 | 2.49 | 2.41 | 2.47 | 2.47 | qfq | 9,633,720 | 23,607,038 | 0.41% |
| 2024-09-06 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | qfq | 9,732,182 | 24,217,823 | -1.99% |
| 2024-09-05 | 2.46 | 2.51 | 2.45 | 2.51 | 2.51 | qfq | 9,933,108 | 24,750,644 | 2.45% |
| 2024-09-04 | 2.50 | 2.53 | 2.45 | 2.45 | 2.45 | qfq | 11,257,622 | 27,939,049 | -2.00% |
| 2024-09-03 | 2.49 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 11,429,360 | 28,559,614 | 1.21% |
| 2024-09-02 | 2.53 | 2.57 | 2.46 | 2.47 | 2.47 | qfq | 14,722,530 | 36,920,757 | -1.59% |
| 2024-08-30 | 2.43 | 2.58 | 2.41 | 2.51 | 2.51 | qfq | 28,997,757 | 72,586,587 | 2.87% |
| 2024-08-29 | 2.43 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 19,781,869 | 48,123,910 | 0.00% |
| 2024-08-28 | 2.52 | 2.54 | 2.43 | 2.44 | 2.44 | qfq | 30,509,655 | 75,021,579 | -4.69% |
| 2024-08-27 | 2.71 | 2.72 | 2.54 | 2.56 | 2.56 | qfq | 47,416,166 | 124,250,757 | -9.22% |
| 2024-08-26 | 3.01 | 3.03 | 2.69 | 2.82 | 2.82 | qfq | 74,744,789 | 209,419,088 | -1.74% |
| 2024-08-23 | 2.61 | 2.87 | 2.53 | 2.87 | 2.87 | qfq | 40,503,629 | 113,207,715 | 9.96% |
| 2024-08-22 | 2.62 | 2.67 | 2.52 | 2.61 | 2.61 | qfq | 19,893,730 | 51,757,703 | 0.77% |
| 2024-08-21 | 2.52 | 2.68 | 2.47 | 2.59 | 2.59 | qfq | 13,722,902 | 35,435,456 | 2.78% |
| 2024-08-20 | 2.59 | 2.60 | 2.50 | 2.52 | 2.52 | qfq | 4,733,500 | 12,024,009 | -1.95% |
| 2024-08-19 | 2.58 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 4,252,997 | 10,903,140 | -0.39% |
| 2024-08-16 | 2.63 | 2.68 | 2.55 | 2.58 | 2.58 | qfq | 7,930,351 | 20,742,154 | -1.53% |
| 2024-08-15 | 2.57 | 2.64 | 2.53 | 2.62 | 2.62 | qfq | 6,156,199 | 15,961,477 | 1.55% |
| 2024-08-14 | 2.56 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 6,204,134 | 16,015,309 | 0.39% |
| 2024-08-13 | 2.52 | 2.57 | 2.48 | 2.57 | 2.57 | qfq | 5,539,044 | 14,045,798 | 1.58% |
| 2024-08-12 | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | qfq | 5,624,872 | 14,332,838 | -0.78% |
| 2024-08-09 | 2.55 | 2.61 | 2.54 | 2.55 | 2.55 | qfq | 5,468,319 | 14,080,668 | 0.00% |
| 2024-08-08 | 2.50 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 4,575,342 | 11,641,997 | 1.19% |
| 2024-08-07 | 2.54 | 2.55 | 2.49 | 2.52 | 2.52 | qfq | 6,675,536 | 16,845,742 | -0.40% |
| 2024-08-06 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | qfq | 6,691,720 | 16,710,773 | 4.12% |
| 2024-08-05 | 2.46 | 2.53 | 2.43 | 2.43 | 2.43 | qfq | 6,781,819 | 16,847,586 | -2.02% |
| 2024-08-02 | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | qfq | 4,306,037 | 10,809,568 | -1.20% |
| 2024-08-01 | 2.50 | 2.54 | 2.49 | 2.51 | 2.51 | qfq | 5,351,066 | 13,452,938 | 0.00% |
| 2024-07-31 | 2.42 | 2.51 | 2.42 | 2.51 | 2.51 | qfq | 6,915,106 | 17,160,127 | 3.72% |
| 2024-07-30 | 2.39 | 2.44 | 2.37 | 2.42 | 2.42 | qfq | 5,813,315 | 14,032,672 | 1.26% |
| 2024-07-29 | 2.40 | 2.41 | 2.33 | 2.39 | 2.39 | qfq | 5,423,054 | 12,920,216 | 0.84% |
| 2024-07-26 | 2.35 | 2.40 | 2.34 | 2.37 | 2.37 | qfq | 5,083,648 | 12,071,011 | 1.28% |
| 2024-07-25 | 2.31 | 2.38 | 2.29 | 2.34 | 2.34 | qfq | 4,126,152 | 9,620,955 | 0.43% |
| 2024-07-24 | 2.38 | 2.39 | 2.31 | 2.33 | 2.33 | qfq | 7,498,194 | 17,524,918 | -1.27% |
| 2024-07-23 | 2.43 | 2.48 | 2.36 | 2.36 | 2.36 | qfq | 7,466,871 | 18,140,634 | -2.48% |
| 2024-07-22 | 2.38 | 2.45 | 2.36 | 2.42 | 2.42 | qfq | 4,678,693 | 11,267,005 | 0.83% |
| 2024-07-19 | 2.40 | 2.44 | 2.35 | 2.40 | 2.40 | qfq | 7,630,530 | 18,319,161 | -0.41% |
| 2024-07-18 | 2.39 | 2.43 | 2.33 | 2.41 | 2.41 | qfq | 6,658,476 | 15,831,415 | 0.00% |
| 2024-07-17 | 2.44 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 6,216,731 | 15,059,902 | -1.23% |
| 2024-07-16 | 2.43 | 2.46 | 2.40 | 2.44 | 2.44 | qfq | 6,332,400 | 15,416,516 | 0.00% |
| 2024-07-15 | 2.58 | 2.58 | 2.42 | 2.44 | 2.44 | qfq | 9,589,916 | 23,719,794 | -3.56% |
| 2024-07-12 | 2.52 | 2.62 | 2.50 | 2.53 | 2.53 | qfq | 12,263,964 | 31,551,843 | 0.80% |
| 2024-07-11 | 2.42 | 2.53 | 2.39 | 2.51 | 2.51 | qfq | 12,045,940 | 29,756,866 | 6.81% |
| 2024-07-10 | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 6,448,368 | 15,163,398 | -1.67% |
| 2024-07-09 | 2.35 | 2.41 | 2.30 | 2.39 | 2.39 | qfq | 8,319,399 | 19,557,151 | 0.00% |
| 2024-07-08 | 2.44 | 2.48 | 2.37 | 2.39 | 2.39 | qfq | 7,723,562 | 18,570,845 | -3.63% |
| 2024-07-05 | 2.42 | 2.50 | 2.39 | 2.48 | 2.48 | qfq | 7,246,434 | 17,811,092 | 1.64% |
| 2024-07-04 | 2.58 | 2.60 | 2.43 | 2.44 | 2.44 | qfq | 8,061,716 | 19,969,877 | -4.69% |
| 2024-07-03 | 2.60 | 2.61 | 2.55 | 2.56 | 2.56 | qfq | 4,806,633 | 12,400,713 | -0.78% |
| 2024-07-02 | 2.57 | 2.60 | 2.51 | 2.58 | 2.58 | qfq | 8,502,120 | 21,860,109 | 2.79% |
| 2024-07-01 | 2.43 | 2.54 | 2.43 | 2.51 | 2.51 | qfq | 8,657,073 | 21,518,104 | 2.45% |
| 2024-06-28 | 2.46 | 2.50 | 2.42 | 2.45 | 2.45 | qfq | 11,698,584 | 28,781,690 | -1.21% |
| 2024-06-27 | 2.54 | 2.55 | 2.46 | 2.48 | 2.48 | qfq | 6,112,468 | 15,318,753 | -1.20% |
| 2024-06-26 | 2.40 | 2.52 | 2.38 | 2.51 | 2.51 | qfq | 9,065,739 | 22,107,889 | 2.87% |
| 2024-06-25 | 2.41 | 2.49 | 2.38 | 2.44 | 2.41 | qfq | 10,955,461 | 26,632,133 | 1.67% |
| 2024-06-24 | 2.50 | 2.50 | 2.38 | 2.40 | 2.37 | qfq | 6,955,404 | 16,844,001 | -4.38% |
| 2024-06-21 | 2.51 | 2.55 | 2.47 | 2.51 | 2.48 | qfq | 4,109,478 | 10,322,634 | 0.00% |
| 2024-06-20 | 2.56 | 2.60 | 2.50 | 2.51 | 2.48 | qfq | 6,862,932 | 17,355,821 | -2.71% |
| 2024-06-19 | 2.58 | 2.60 | 2.53 | 2.58 | 2.55 | qfq | 5,090,476 | 13,099,205 | 0.78% |
| 2024-06-18 | 2.52 | 2.59 | 2.50 | 2.56 | 2.53 | qfq | 5,525,616 | 14,093,595 | 1.99% |
| 2024-06-17 | 2.58 | 2.58 | 2.50 | 2.51 | 2.48 | qfq | 5,778,153 | 14,605,854 | -2.33% |
| 2024-06-14 | 2.57 | 2.60 | 2.51 | 2.57 | 2.54 | qfq | 5,697,148 | 14,627,593 | 0.39% |
| 2024-06-13 | 2.63 | 2.63 | 2.55 | 2.56 | 2.53 | qfq | 6,232,994 | 16,059,784 | -2.66% |
| 2024-06-12 | 2.56 | 2.64 | 2.55 | 2.63 | 2.60 | qfq | 5,843,105 | 15,256,291 | 2.33% |
| 2024-06-11 | 2.64 | 2.64 | 2.50 | 2.57 | 2.54 | qfq | 9,880,016 | 25,252,534 | -2.28% |
| 2024-06-07 | 2.49 | 2.65 | 2.49 | 2.63 | 2.60 | qfq | 13,087,992 | 33,923,501 | 6.91% |
| 2024-06-06 | 2.62 | 2.63 | 2.41 | 2.46 | 2.43 | qfq | 11,063,171 | 27,572,288 | -6.11% |
| 2024-06-05 | 2.68 | 2.70 | 2.62 | 2.62 | 2.59 | qfq | 6,552,512 | 17,312,672 | -2.24% |
| 2024-06-04 | 2.76 | 2.77 | 2.63 | 2.68 | 2.65 | qfq | 10,703,996 | 28,685,617 | -3.60% |
| 2024-06-03 | 2.85 | 2.87 | 2.72 | 2.78 | 2.75 | qfq | 9,978,712 | 27,695,439 | -3.14% |
| 2024-05-31 | 2.85 | 2.89 | 2.83 | 2.87 | 2.84 | qfq | 5,289,975 | 15,129,355 | 1.06% |
| 2024-05-30 | 2.88 | 2.91 | 2.82 | 2.84 | 2.81 | qfq | 5,653,899 | 16,121,845 | -1.39% |
| 2024-05-29 | 2.90 | 2.97 | 2.84 | 2.88 | 2.85 | qfq | 5,684,671 | 16,507,643 | 0.35% |
| 2024-05-28 | 2.96 | 2.98 | 2.87 | 2.87 | 2.84 | qfq | 6,556,945 | 19,104,342 | -2.38% |
| 2024-05-27 | 2.94 | 2.98 | 2.88 | 2.94 | 2.90 | qfq | 8,451,067 | 24,708,026 | -0.68% |
| 2024-05-24 | 3.00 | 3.04 | 2.95 | 2.96 | 2.92 | qfq | 5,785,400 | 17,263,665 | -1.33% |
| 2024-05-23 | 3.09 | 3.10 | 2.99 | 3.00 | 2.96 | qfq | 9,928,662 | 30,069,151 | -3.54% |
| 2024-05-22 | 3.06 | 3.14 | 3.05 | 3.11 | 3.07 | qfq | 7,800,848 | 24,259,232 | 1.30% |
| 2024-05-21 | 3.08 | 3.12 | 3.05 | 3.07 | 3.03 | qfq | 7,633,594 | 23,485,820 | -0.65% |
| 2024-05-20 | 3.13 | 3.16 | 3.07 | 3.09 | 3.05 | qfq | 13,748,890 | 42,745,418 | -1.59% |
| 2024-05-17 | 3.11 | 3.14 | 3.02 | 3.14 | 3.10 | qfq | 16,999,814 | 52,381,502 | 0.96% |
| 2024-05-16 | 2.98 | 3.13 | 2.97 | 3.11 | 3.07 | qfq | 15,012,735 | 46,209,340 | 4.36% |
| 2024-05-15 | 2.95 | 3.02 | 2.90 | 2.98 | 2.94 | qfq | 8,019,388 | 23,923,490 | 1.02% |
| 2024-05-14 | 2.88 | 2.95 | 2.87 | 2.95 | 2.91 | qfq | 6,261,132 | 18,300,998 | 2.79% |
| 2024-05-13 | 2.96 | 2.96 | 2.85 | 2.87 | 2.84 | qfq | 9,349,158 | 26,976,437 | -3.04% |
| 2024-05-10 | 3.01 | 3.01 | 2.94 | 2.96 | 2.92 | qfq | 6,536,380 | 19,393,315 | -1.66% |
| 2024-05-09 | 2.99 | 3.03 | 2.98 | 3.01 | 2.97 | qfq | 5,398,077 | 16,244,689 | 1.35% |
| 2024-05-08 | 3.05 | 3.05 | 2.96 | 2.97 | 2.93 | qfq | 6,839,782 | 20,447,066 | -1.33% |
| 2024-05-07 | 3.05 | 3.05 | 2.96 | 3.01 | 2.97 | qfq | 9,660,247 | 28,910,861 | -0.33% |
| 2024-05-06 | 2.91 | 3.03 | 2.90 | 3.02 | 2.98 | qfq | 14,566,225 | 43,445,162 | 5.96% |
| 2024-04-30 | 2.92 | 2.93 | 2.82 | 2.85 | 2.82 | qfq | 10,091,842 | 28,826,549 | -2.40% |
| 2024-04-29 | 2.73 | 2.93 | 2.72 | 2.92 | 2.88 | qfq | 13,918,170 | 39,743,769 | 6.96% |
| 2024-04-26 | 2.69 | 2.75 | 2.62 | 2.73 | 2.70 | qfq | 9,800,336 | 26,425,316 | 1.49% |
| 2024-04-25 | 2.65 | 2.72 | 2.61 | 2.69 | 2.66 | qfq | 9,029,246 | 24,231,080 | 0.75% |
| 2024-04-24 | 2.57 | 2.68 | 2.57 | 2.67 | 2.64 | qfq | 10,706,648 | 28,184,164 | 3.89% |
| 2024-04-23 | 2.50 | 2.62 | 2.50 | 2.57 | 2.54 | qfq | 12,369,368 | 31,838,778 | 2.80% |
| 2024-04-22 | 2.54 | 2.57 | 2.45 | 2.50 | 2.47 | qfq | 13,299,123 | 33,496,617 | 1.21% |
| 2024-04-19 | 2.54 | 2.57 | 2.46 | 2.47 | 2.44 | qfq | 8,410,371 | 21,086,109 | -2.76% |
| 2024-04-18 | 2.65 | 2.65 | 2.47 | 2.54 | 2.51 | qfq | 15,667,420 | 39,770,557 | -0.78% |
| 2024-04-17 | 2.33 | 2.56 | 2.32 | 2.56 | 2.53 | qfq | 13,744,532 | 34,193,508 | 9.87% |
| 2024-04-16 | 2.53 | 2.54 | 2.33 | 2.33 | 2.30 | qfq | 18,167,145 | 42,959,294 | -10.04% |
| 2024-04-15 | 2.86 | 2.87 | 2.59 | 2.59 | 2.56 | qfq | 16,642,691 | 44,337,855 | -10.07% |
| 2024-04-12 | 2.90 | 2.95 | 2.86 | 2.88 | 2.85 | qfq | 7,104,127 | 20,601,905 | -0.69% |
| 2024-04-11 | 2.91 | 2.97 | 2.86 | 2.90 | 2.86 | qfq | 5,942,525 | 17,372,455 | -0.68% |
| 2024-04-10 | 3.03 | 3.03 | 2.88 | 2.92 | 2.88 | qfq | 9,286,767 | 27,325,271 | -3.63% |
| 2024-04-09 | 3.00 | 3.04 | 2.97 | 3.03 | 2.99 | qfq | 8,096,550 | 24,416,040 | 1.34% |
| 2024-04-08 | 3.14 | 3.18 | 2.99 | 2.99 | 2.95 | qfq | 14,195,459 | 43,388,030 | -4.17% |
| 2024-04-03 | 3.10 | 3.14 | 3.08 | 3.12 | 3.08 | qfq | 9,881,030 | 30,706,170 | 0.00% |
| 2024-04-02 | 3.11 | 3.14 | 3.08 | 3.12 | 3.08 | qfq | 9,210,728 | 28,648,113 | 0.32% |
| 2024-04-01 | 3.02 | 3.11 | 3.02 | 3.11 | 3.07 | qfq | 13,416,167 | 41,302,015 | 2.98% |
| 2024-03-29 | 3.03 | 3.05 | 2.98 | 3.02 | 2.98 | qfq | 13,283,657 | 39,997,027 | -0.98% |
| 2024-03-28 | 2.96 | 3.15 | 2.95 | 3.05 | 3.01 | qfq | 18,048,261 | 55,195,994 | 2.69% |
| 2024-03-27 | 3.04 | 3.07 | 2.95 | 2.97 | 2.93 | qfq | 13,142,047 | 39,468,226 | -2.62% |
| 2024-03-26 | 2.98 | 3.08 | 2.96 | 3.05 | 3.01 | qfq | 16,367,849 | 49,402,947 | 0.33% |
| 2024-03-25 | 3.09 | 3.26 | 3.04 | 3.04 | 3.00 | qfq | 21,617,806 | 67,395,781 | -1.62% |
| 2024-03-22 | 3.11 | 3.15 | 3.06 | 3.09 | 3.05 | qfq | 18,378,114 | 57,000,367 | -0.32% |
| 2024-03-21 | 3.16 | 3.18 | 3.07 | 3.10 | 3.06 | qfq | 16,986,226 | 52,992,303 | -0.96% |
| 2024-03-20 | 3.08 | 3.15 | 3.04 | 3.13 | 3.09 | qfq | 23,267,858 | 72,311,468 | 1.62% |
| 2024-03-19 | 3.16 | 3.20 | 3.07 | 3.08 | 3.04 | qfq | 32,671,442 | 101,826,728 | -1.60% |
| 2024-03-18 | 3.32 | 3.42 | 3.11 | 3.13 | 3.09 | qfq | 56,036,437 | 181,868,896 | -0.95% |
| 2024-03-15 | 2.85 | 3.16 | 2.83 | 3.16 | 3.12 | qfq | 13,638,452 | 41,619,802 | 10.10% |
| 2024-03-14 | 2.87 | 2.90 | 2.82 | 2.87 | 2.84 | qfq | 7,466,510 | 21,405,975 | 0.35% |
| 2024-03-13 | 2.91 | 2.92 | 2.83 | 2.86 | 2.83 | qfq | 7,677,019 | 21,990,218 | -1.72% |
| 2024-03-12 | 2.83 | 2.92 | 2.80 | 2.91 | 2.87 | qfq | 9,267,465 | 26,556,211 | 2.83% |
| 2024-03-11 | 2.76 | 2.83 | 2.75 | 2.83 | 2.80 | qfq | 6,992,963 | 19,477,242 | 2.54% |
| 2024-03-08 | 2.77 | 2.78 | 2.70 | 2.76 | 2.73 | qfq | 7,430,981 | 20,376,599 | 0.73% |
| 2024-03-07 | 2.73 | 2.80 | 2.71 | 2.74 | 2.71 | qfq | 10,901,358 | 30,069,439 | 0.74% |
| 2024-03-06 | 2.66 | 2.76 | 2.65 | 2.72 | 2.69 | qfq | 8,934,107 | 24,220,827 | 2.26% |
| 2024-03-05 | 2.77 | 2.77 | 2.64 | 2.66 | 2.63 | qfq | 11,640,456 | 31,294,999 | -4.32% |
| 2024-03-04 | 2.81 | 2.86 | 2.70 | 2.78 | 2.75 | qfq | 9,624,810 | 26,619,294 | -0.71% |
| 2024-03-01 | 2.80 | 2.84 | 2.77 | 2.80 | 2.77 | qfq | 9,059,626 | 25,391,582 | 0.00% |
| 2024-02-29 | 2.61 | 2.81 | 2.55 | 2.80 | 2.77 | qfq | 16,843,830 | 45,900,325 | 4.48% |
| 2024-02-28 | 2.99 | 3.10 | 2.68 | 2.68 | 2.65 | qfq | 23,622,457 | 68,182,172 | -10.07% |
| 2024-02-27 | 2.92 | 2.98 | 2.86 | 2.98 | 2.94 | qfq | 9,477,725 | 27,916,460 | 2.05% |
| 2024-02-26 | 2.83 | 2.99 | 2.83 | 2.92 | 2.88 | qfq | 14,611,147 | 42,368,855 | 3.55% |
| 2024-02-23 | 2.72 | 2.83 | 2.71 | 2.82 | 2.79 | qfq | 12,774,227 | 35,317,767 | 4.83% |
| 2024-02-22 | 2.64 | 2.70 | 2.59 | 2.69 | 2.66 | qfq | 10,390,108 | 27,576,874 | 1.89% |
| 2024-02-21 | 2.52 | 2.74 | 2.47 | 2.64 | 2.61 | qfq | 14,570,357 | 38,374,359 | 3.94% |
| 2024-02-20 | 2.45 | 2.55 | 2.38 | 2.54 | 2.51 | qfq | 12,509,776 | 31,027,210 | 4.96% |
| 2024-02-19 | 2.37 | 2.45 | 2.33 | 2.42 | 2.39 | qfq | 19,763,183 | 47,398,382 | 4.76% |
| 2024-02-08 | 2.09 | 2.32 | 1.99 | 2.31 | 2.28 | qfq | 30,903,932 | 65,630,822 | 8.45% |
| 2024-02-07 | 2.36 | 2.37 | 2.12 | 2.13 | 2.10 | qfq | 29,118,713 | 62,373,363 | -9.75% |
| 2024-02-06 | 2.37 | 2.47 | 2.36 | 2.36 | 2.33 | qfq | 24,337,767 | 57,907,924 | -9.92% |
| 2024-02-05 | 2.87 | 2.88 | 2.62 | 2.62 | 2.59 | qfq | 11,366,600 | 30,217,007 | -9.97% |
| 2024-02-02 | 3.11 | 3.18 | 2.81 | 2.91 | 2.87 | qfq | 13,541,593 | 40,195,337 | -6.43% |
| 2024-02-01 | 3.16 | 3.16 | 2.99 | 3.11 | 3.07 | qfq | 14,242,613 | 43,940,638 | -1.89% |
| 2024-01-31 | 3.43 | 3.45 | 3.15 | 3.17 | 3.13 | qfq | 18,995,933 | 62,337,896 | -8.91% |
| 2024-01-30 | 3.61 | 3.65 | 3.47 | 3.48 | 3.44 | qfq | 9,808,564 | 34,919,174 | -4.92% |
| 2024-01-29 | 3.86 | 3.86 | 3.65 | 3.66 | 3.62 | qfq | 11,180,985 | 41,587,465 | -3.17% |
| 2024-01-26 | 3.71 | 3.84 | 3.70 | 3.78 | 3.73 | qfq | 9,604,123 | 36,416,494 | 1.89% |
| 2024-01-25 | 3.62 | 3.72 | 3.58 | 3.71 | 3.67 | qfq | 10,404,752 | 37,961,620 | 3.06% |
| 2024-01-24 | 3.53 | 3.66 | 3.44 | 3.60 | 3.56 | qfq | 12,594,753 | 44,840,373 | 2.27% |
| 2024-01-23 | 3.61 | 3.62 | 3.43 | 3.52 | 3.48 | qfq | 15,224,204 | 53,262,972 | -2.76% |
| 2024-01-22 | 3.86 | 3.89 | 3.58 | 3.62 | 3.58 | qfq | 13,048,433 | 48,894,206 | -6.70% |
| 2024-01-19 | 3.93 | 4.02 | 3.87 | 3.88 | 3.83 | qfq | 9,652,559 | 37,956,789 | -1.27% |
| 2024-01-18 | 3.99 | 4.02 | 3.84 | 3.93 | 3.88 | qfq | 14,562,898 | 57,107,304 | -2.72% |
| 2024-01-17 | 4.03 | 4.09 | 4.02 | 4.04 | 3.99 | qfq | 8,465,914 | 34,361,594 | -0.49% |
| 2024-01-16 | 4.06 | 4.08 | 3.99 | 4.06 | 4.01 | qfq | 7,045,808 | 28,461,537 | 0.00% |
| 2024-01-15 | 4.04 | 4.07 | 4.01 | 4.06 | 4.01 | qfq | 6,496,058 | 26,303,840 | 0.74% |
| 2024-01-12 | 4.03 | 4.09 | 4.01 | 4.03 | 3.98 | qfq | 6,545,700 | 26,531,451 | 0.00% |
| 2024-01-11 | 4.02 | 4.06 | 4.01 | 4.03 | 3.98 | qfq | 5,510,810 | 22,216,988 | 0.00% |
| 2024-01-10 | 4.03 | 4.06 | 3.98 | 4.03 | 3.98 | qfq | 6,773,799 | 27,308,324 | 0.00% |
| 2024-01-09 | 3.97 | 4.07 | 3.96 | 4.03 | 3.98 | qfq | 6,883,638 | 27,733,940 | 1.51% |
| 2024-01-08 | 4.04 | 4.05 | 3.97 | 3.97 | 3.92 | qfq | 6,496,988 | 26,076,708 | -1.24% |
| 2024-01-05 | 4.07 | 4.11 | 4.01 | 4.02 | 3.97 | qfq | 7,264,991 | 29,506,692 | -1.23% |
| 2024-01-04 | 4.06 | 4.09 | 4.02 | 4.07 | 4.02 | qfq | 6,350,875 | 25,786,894 | 0.49% |
| 2024-01-03 | 4.07 | 4.10 | 4.02 | 4.05 | 4.00 | qfq | 7,025,285 | 28,444,946 | -0.74% |
| 2024-01-02 | 3.98 | 4.09 | 3.98 | 4.08 | 4.03 | qfq | 9,629,715 | 39,029,488 | 2.51% |
| 2023-12-29 | 3.93 | 3.99 | 3.93 | 3.98 | 3.93 | qfq | 6,878,243 | 27,266,936 | 1.27% |
| 2023-12-28 | 3.83 | 3.94 | 3.79 | 3.93 | 3.88 | qfq | 6,770,064 | 26,323,373 | 2.34% |
| 2023-12-27 | 3.80 | 3.86 | 3.77 | 3.84 | 3.79 | qfq | 5,263,180 | 20,075,100 | 1.32% |
| 2023-12-26 | 3.84 | 3.84 | 3.78 | 3.79 | 3.74 | qfq | 6,161,561 | 23,394,212 | -0.79% |
| 2023-12-25 | 3.90 | 3.90 | 3.80 | 3.82 | 3.77 | qfq | 8,040,267 | 30,824,865 | -2.05% |
| 2023-12-22 | 4.00 | 4.02 | 3.88 | 3.90 | 3.85 | qfq | 8,942,166 | 35,215,377 | -2.01% |
| 2023-12-21 | 3.89 | 4.00 | 3.85 | 3.98 | 3.93 | qfq | 10,030,922 | 39,410,882 | 2.05% |
| 2023-12-20 | 3.93 | 3.95 | 3.89 | 3.90 | 3.85 | qfq | 7,726,060 | 30,262,535 | -0.76% |
| 2023-12-19 | 3.95 | 3.99 | 3.89 | 3.93 | 3.88 | qfq | 9,446,060 | 37,025,950 | -1.01% |
| 2023-12-18 | 4.02 | 4.08 | 3.95 | 3.97 | 3.92 | qfq | 10,186,650 | 40,832,845 | -1.24% |
| 2023-12-15 | 4.01 | 4.06 | 4.00 | 4.02 | 3.97 | qfq | 5,840,936 | 23,479,947 | 0.50% |
| 2023-12-14 | 4.03 | 4.05 | 3.99 | 4.00 | 3.95 | qfq | 5,524,013 | 22,215,440 | 0.50% |
| 2023-12-13 | 4.03 | 4.05 | 3.98 | 3.98 | 3.93 | qfq | 6,854,171 | 27,552,032 | -1.24% |
| 2023-12-12 | 3.98 | 4.04 | 3.92 | 4.03 | 3.98 | qfq | 9,101,997 | 36,269,420 | 1.77% |
| 2023-12-11 | 3.94 | 3.99 | 3.90 | 3.96 | 3.91 | qfq | 10,386,203 | 40,968,517 | 0.51% |
| 2023-12-08 | 4.09 | 4.10 | 3.94 | 3.94 | 3.89 | qfq | 10,332,264 | 41,388,515 | -2.96% |
| 2023-12-07 | 4.07 | 4.10 | 4.05 | 4.06 | 4.01 | qfq | 6,021,832 | 24,537,855 | -0.25% |
| 2023-12-06 | 4.04 | 4.10 | 4.02 | 4.07 | 4.02 | qfq | 5,637,326 | 22,960,551 | 0.74% |
| 2023-12-05 | 4.11 | 4.12 | 4.04 | 4.04 | 3.99 | qfq | 6,262,407 | 25,554,002 | -1.46% |
| 2023-12-04 | 4.12 | 4.14 | 4.08 | 4.10 | 4.05 | qfq | 5,311,473 | 21,808,422 | -0.49% |
| 2023-12-01 | 4.07 | 4.13 | 4.06 | 4.12 | 4.07 | qfq | 7,325,460 | 30,051,238 | 0.98% |
| 2023-11-30 | 4.08 | 4.11 | 4.05 | 4.08 | 4.03 | qfq | 6,128,152 | 24,934,872 | -0.24% |
| 2023-11-29 | 4.10 | 4.14 | 4.09 | 4.09 | 4.04 | qfq | 5,682,683 | 23,366,100 | -0.49% |
| 2023-11-28 | 4.08 | 4.13 | 4.05 | 4.11 | 4.06 | qfq | 6,837,684 | 28,036,661 | 0.98% |
| 2023-11-27 | 4.10 | 4.13 | 4.06 | 4.07 | 4.02 | qfq | 7,937,938 | 32,370,836 | -1.21% |
| 2023-11-24 | 4.15 | 4.16 | 4.10 | 4.12 | 4.07 | qfq | 6,292,885 | 25,977,477 | -0.96% |
| 2023-11-23 | 4.10 | 4.16 | 4.09 | 4.16 | 4.11 | qfq | 6,448,386 | 26,673,066 | 1.22% |
| 2023-11-22 | 4.12 | 4.16 | 4.10 | 4.11 | 4.06 | qfq | 6,890,118 | 28,479,887 | -0.72% |
| 2023-11-21 | 4.12 | 4.20 | 4.11 | 4.14 | 4.09 | qfq | 11,495,012 | 47,879,760 | 0.49% |
| 2023-11-20 | 4.10 | 4.15 | 4.08 | 4.12 | 4.07 | qfq | 6,908,573 | 28,414,168 | 0.73% |
| 2023-11-17 | 4.07 | 4.11 | 4.04 | 4.09 | 4.04 | qfq | 5,543,130 | 22,614,583 | 0.74% |
| 2023-11-16 | 4.08 | 4.08 | 4.04 | 4.06 | 4.01 | qfq | 6,316,548 | 25,643,222 | 0.00% |
| 2023-11-15 | 4.07 | 4.09 | 4.05 | 4.06 | 4.01 | qfq | 8,316,672 | 33,873,936 | 0.25% |
| 2023-11-14 | 4.03 | 4.06 | 4.01 | 4.05 | 4.00 | qfq | 6,658,631 | 26,900,342 | 0.50% |
| 2023-11-13 | 4.01 | 4.04 | 3.98 | 4.03 | 3.98 | qfq | 8,935,090 | 35,824,859 | 0.75% |
| 2023-11-10 | 3.98 | 4.01 | 3.97 | 4.00 | 3.95 | qfq | 6,366,004 | 25,402,276 | 0.00% |
| 2023-11-09 | 4.01 | 4.03 | 3.98 | 4.00 | 3.95 | qfq | 8,166,120 | 32,739,999 | 0.00% |
| 2023-11-08 | 3.98 | 4.03 | 3.97 | 4.00 | 3.95 | qfq | 7,167,066 | 28,699,397 | 0.25% |
| 2023-11-07 | 4.01 | 4.02 | 3.96 | 3.99 | 3.94 | qfq | 8,849,330 | 35,259,613 | -0.75% |
| 2023-11-06 | 4.00 | 4.06 | 3.97 | 4.02 | 3.97 | qfq | 13,535,101 | 54,342,566 | 0.75% |
| 2023-11-03 | 3.97 | 4.04 | 3.97 | 3.99 | 3.94 | qfq | 5,552,728 | 22,260,699 | 0.25% |
| 2023-11-02 | 4.00 | 4.05 | 3.97 | 3.98 | 3.93 | qfq | 6,839,160 | 27,347,430 | -1.00% |
| 2023-11-01 | 4.00 | 4.04 | 3.99 | 4.02 | 3.97 | qfq | 5,661,600 | 22,759,521 | 0.75% |
| 2023-10-31 | 3.98 | 4.01 | 3.96 | 3.99 | 3.94 | qfq | 5,613,817 | 22,347,615 | -0.50% |
| 2023-10-30 | 3.97 | 4.02 | 3.97 | 4.01 | 3.96 | qfq | 9,732,499 | 38,971,961 | 0.50% |
| 2023-10-27 | 3.93 | 3.99 | 3.91 | 3.99 | 3.94 | qfq | 6,935,234 | 27,503,191 | 1.53% |
| 2023-10-26 | 3.91 | 3.94 | 3.88 | 3.93 | 3.88 | qfq | 6,353,007 | 24,821,698 | 0.00% |
| 2023-10-25 | 3.89 | 3.95 | 3.88 | 3.93 | 3.88 | qfq | 7,391,951 | 29,004,740 | 1.55% |
| 2023-10-24 | 3.77 | 3.88 | 3.75 | 3.87 | 3.82 | qfq | 7,787,690 | 29,898,586 | 2.93% |
| 2023-10-23 | 3.82 | 3.85 | 3.76 | 3.76 | 3.71 | qfq | 7,902,320 | 29,993,859 | -1.83% |
| 2023-10-20 | 3.83 | 3.90 | 3.81 | 3.83 | 3.78 | qfq | 6,194,679 | 23,852,274 | 0.00% |
| 2023-10-19 | 3.82 | 3.90 | 3.80 | 3.83 | 3.78 | qfq | 5,521,931 | 21,247,511 | 0.00% |
| 2023-10-18 | 3.89 | 3.91 | 3.82 | 3.83 | 3.78 | qfq | 6,059,623 | 23,303,656 | -1.79% |
| 2023-10-17 | 3.94 | 3.95 | 3.88 | 3.90 | 3.85 | qfq | 5,584,120 | 21,843,498 | 0.00% |
| 2023-10-16 | 3.93 | 3.94 | 3.89 | 3.90 | 3.85 | qfq | 5,561,100 | 21,757,970 | -0.26% |
| 2023-10-13 | 3.94 | 3.95 | 3.89 | 3.91 | 3.86 | qfq | 8,151,256 | 31,874,213 | -1.01% |
| 2023-10-12 | 3.97 | 3.98 | 3.94 | 3.95 | 3.90 | qfq | 5,940,236 | 23,478,246 | -0.25% |
| 2023-10-11 | 3.99 | 4.00 | 3.95 | 3.96 | 3.91 | qfq | 7,611,060 | 30,223,289 | -0.25% |
| 2023-10-10 | 3.99 | 4.03 | 3.96 | 3.97 | 3.92 | qfq | 6,880,237 | 27,446,380 | -0.50% |
| 2023-10-09 | 4.10 | 4.11 | 3.98 | 3.99 | 3.94 | qfq | 8,956,947 | 35,965,961 | -2.68% |
| 2023-09-28 | 4.04 | 4.13 | 4.04 | 4.10 | 4.05 | qfq | 8,630,334 | 35,304,581 | 1.49% |
| 2023-09-27 | 4.04 | 4.07 | 4.00 | 4.04 | 3.99 | qfq | 7,406,201 | 29,957,733 | 0.00% |
| 2023-09-26 | 4.08 | 4.09 | 4.03 | 4.04 | 3.99 | qfq | 7,129,126 | 28,927,066 | -0.74% |
| 2023-09-25 | 4.14 | 4.16 | 4.06 | 4.07 | 4.02 | qfq | 7,838,828 | 32,103,709 | -1.93% |
| 2023-09-22 | 4.10 | 4.16 | 4.08 | 4.15 | 4.10 | qfq | 6,782,259 | 28,032,022 | 1.22% |
| 2023-09-21 | 4.11 | 4.16 | 4.07 | 4.10 | 4.05 | qfq | 7,387,694 | 30,334,917 | -0.73% |
| 2023-09-20 | 4.17 | 4.20 | 4.12 | 4.13 | 4.08 | qfq | 12,122,808 | 50,247,899 | -1.20% |
| 2023-09-19 | 4.23 | 4.27 | 4.16 | 4.18 | 4.13 | qfq | 10,142,464 | 42,537,309 | -2.11% |
| 2023-09-18 | 4.16 | 4.29 | 4.12 | 4.27 | 4.22 | qfq | 11,371,876 | 48,264,192 | 2.40% |
| 2023-09-15 | 4.19 | 4.25 | 4.16 | 4.17 | 4.12 | qfq | 6,017,896 | 25,255,914 | -0.48% |
| 2023-09-14 | 4.20 | 4.25 | 4.16 | 4.19 | 4.14 | qfq | 8,786,248 | 36,819,630 | -0.95% |
| 2023-09-13 | 4.21 | 4.26 | 4.20 | 4.23 | 4.18 | qfq | 10,318,948 | 43,597,721 | -0.47% |
| 2023-09-12 | 4.30 | 4.31 | 4.22 | 4.25 | 4.20 | qfq | 9,371,170 | 39,885,944 | -1.85% |
| 2023-09-11 | 4.29 | 4.37 | 4.21 | 4.33 | 4.28 | qfq | 20,900,106 | 89,864,754 | 0.46% |
| 2023-09-08 | 4.28 | 4.33 | 4.20 | 4.31 | 4.26 | qfq | 19,768,125 | 84,422,260 | 0.47% |
| 2023-09-07 | 4.28 | 4.41 | 4.28 | 4.29 | 4.24 | qfq | 19,361,402 | 83,789,901 | -0.23% |
| 2023-09-06 | 4.31 | 4.32 | 4.24 | 4.30 | 4.25 | qfq | 14,145,663 | 60,578,696 | 0.00% |
| 2023-09-05 | 4.32 | 4.35 | 4.26 | 4.30 | 4.25 | qfq | 22,361,987 | 96,115,585 | -1.60% |
| 2023-09-04 | 4.23 | 4.38 | 4.20 | 4.37 | 4.32 | qfq | 38,159,620 | 165,122,683 | 4.30% |
| 2023-09-01 | 4.11 | 4.22 | 4.10 | 4.19 | 4.14 | qfq | 19,128,655 | 79,840,208 | 2.44% |
| 2023-08-31 | 4.16 | 4.18 | 4.07 | 4.09 | 4.04 | qfq | 11,944,008 | 48,973,759 | -1.21% |
| 2023-08-30 | 4.12 | 4.19 | 4.10 | 4.14 | 4.09 | qfq | 13,935,774 | 57,851,621 | 0.49% |
| 2023-08-29 | 4.02 | 4.13 | 4.00 | 4.12 | 4.07 | qfq | 16,378,310 | 66,987,497 | 2.23% |
| 2023-08-28 | 4.10 | 4.14 | 4.01 | 4.03 | 3.98 | qfq | 26,668,053 | 108,816,354 | 3.07% |
| 2023-08-25 | 3.93 | 4.01 | 3.90 | 3.91 | 3.86 | qfq | 10,606,581 | 41,804,480 | -1.01% |
| 2023-08-24 | 3.98 | 4.00 | 3.93 | 3.95 | 3.90 | qfq | 10,296,661 | 40,770,821 | -0.50% |
| 2023-08-23 | 4.05 | 4.06 | 3.96 | 3.97 | 3.92 | qfq | 13,212,033 | 52,848,127 | -2.70% |
| 2023-08-22 | 4.11 | 4.13 | 3.99 | 4.08 | 4.03 | qfq | 19,414,198 | 78,574,601 | -0.73% |
| 2023-08-21 | 4.09 | 4.15 | 4.06 | 4.11 | 4.06 | qfq | 11,822,210 | 48,648,021 | 0.74% |
| 2023-08-18 | 4.15 | 4.17 | 4.07 | 4.08 | 4.03 | qfq | 17,371,627 | 71,561,658 | -2.16% |
| 2023-08-17 | 4.11 | 4.17 | 4.07 | 4.17 | 4.12 | qfq | 16,723,682 | 68,915,394 | 0.72% |
| 2023-08-16 | 4.11 | 4.17 | 4.06 | 4.14 | 4.09 | qfq | 23,647,797 | 97,656,949 | 0.73% |
| 2023-08-15 | 4.16 | 4.18 | 4.08 | 4.11 | 4.06 | qfq | 24,731,534 | 101,730,622 | -2.14% |
| 2023-08-14 | 4.16 | 4.21 | 4.10 | 4.20 | 4.15 | qfq | 27,660,365 | 114,936,901 | 0.24% |
| 2023-08-11 | 4.30 | 4.34 | 4.16 | 4.19 | 4.14 | qfq | 44,913,767 | 189,867,066 | -2.56% |
| 2023-08-10 | 4.39 | 4.44 | 4.28 | 4.30 | 4.25 | qfq | 60,529,169 | 262,771,577 | -4.23% |
| 2023-08-09 | 4.60 | 4.75 | 4.46 | 4.49 | 4.44 | qfq | 91,578,481 | 418,268,258 | -5.87% |
| 2023-08-08 | 5.35 | 5.35 | 4.67 | 4.77 | 4.71 | qfq | 142,400,083 | 708,341,077 | -7.02% |
| 2023-08-07 | 4.89 | 5.13 | 4.89 | 5.13 | 5.07 | qfq | 34,698,688 | 175,526,637 | 10.09% |
| 2023-08-04 | 4.26 | 4.66 | 4.22 | 4.66 | 4.60 | qfq | 28,947,296 | 131,863,642 | 9.91% |
| 2023-08-03 | 4.21 | 4.25 | 4.18 | 4.24 | 4.19 | qfq | 5,020,799 | 21,169,258 | 0.00% |
| 2023-08-02 | 4.22 | 4.28 | 4.21 | 4.24 | 4.19 | qfq | 5,222,765 | 22,144,081 | 0.47% |
| 2023-08-01 | 4.25 | 4.25 | 4.20 | 4.22 | 4.17 | qfq | 5,707,663 | 24,081,827 | -0.47% |
| 2023-07-31 | 4.20 | 4.25 | 4.18 | 4.24 | 4.19 | qfq | 6,884,102 | 29,079,451 | 0.95% |
| 2023-07-28 | 4.16 | 4.27 | 4.13 | 4.20 | 4.15 | qfq | 10,699,724 | 44,965,130 | 1.20% |
| 2023-07-27 | 4.16 | 4.20 | 4.14 | 4.15 | 4.10 | qfq | 6,125,778 | 25,528,506 | -0.72% |
| 2023-07-26 | 4.20 | 4.20 | 4.16 | 4.18 | 4.13 | qfq | 9,185,824 | 38,438,249 | -0.24% |
| 2023-07-25 | 4.08 | 4.19 | 4.08 | 4.19 | 4.14 | qfq | 16,589,580 | 68,914,495 | 3.46% |
| 2023-07-24 | 4.08 | 4.09 | 4.00 | 4.05 | 4.00 | qfq | 5,268,542 | 21,346,592 | 0.00% |
| 2023-07-21 | 4.01 | 4.06 | 4.01 | 4.05 | 4.00 | qfq | 5,387,458 | 21,784,587 | 0.25% |
| 2023-07-20 | 4.05 | 4.08 | 4.01 | 4.04 | 3.99 | qfq | 6,112,190 | 24,697,111 | 0.25% |
| 2023-07-19 | 4.00 | 4.04 | 3.98 | 4.03 | 3.98 | qfq | 7,318,188 | 29,378,540 | 0.75% |
| 2023-07-18 | 3.93 | 4.01 | 3.91 | 4.00 | 3.95 | qfq | 7,456,588 | 29,683,812 | 1.78% |