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
恒星科技002132.SZ
最近收盘价4.562026-07-17
最近交易日2026-07-17
成交量（股）125,873,758
成交额（元）571,330,662
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-08 | 2024-11-15 | cash_dividend | 0.05 | — | — | — | 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 | 4.52 | 4.91 | 4.26 | 4.56 | 4.56 | qfq | 125,873,758 | 571,330,662 | 0.00% |
| 2026-07-16 | 4.80 | 4.80 | 4.46 | 4.56 | 4.56 | qfq | 68,866,558 | 318,033,749 | -5.79% |
| 2026-07-15 | 4.73 | 4.93 | 4.68 | 4.84 | 4.84 | qfq | 90,446,693 | 436,508,623 | 3.20% |
| 2026-07-14 | 4.58 | 4.72 | 4.42 | 4.69 | 4.69 | qfq | 104,294,978 | 479,746,739 | -4.29% |
| 2026-07-13 | 5.35 | 5.38 | 4.90 | 4.90 | 4.90 | qfq | 99,705,907 | 501,877,446 | -9.93% |
| 2026-07-10 | 5.50 | 5.90 | 5.42 | 5.44 | 5.44 | qfq | 134,544,740 | 753,078,767 | -3.03% |
| 2026-07-09 | 5.64 | 5.73 | 5.22 | 5.61 | 5.61 | qfq | 161,093,414 | 881,334,363 | -2.77% |
| 2026-07-08 | 5.82 | 6.09 | 5.57 | 5.77 | 5.77 | qfq | 214,056,039 | 1,236,277,191 | -5.10% |
| 2026-07-07 | 5.63 | 6.19 | 5.63 | 6.08 | 6.03 | qfq | 267,807,014 | 1,640,854,980 | 7.99% |
| 2026-07-06 | 5.51 | 5.90 | 5.41 | 5.63 | 5.59 | qfq | 122,658,452 | 702,577,105 | 1.26% |
| 2026-07-03 | 5.78 | 5.92 | 5.43 | 5.56 | 5.52 | qfq | 110,031,265 | 616,949,567 | -2.97% |
| 2026-07-02 | 5.51 | 5.90 | 5.35 | 5.73 | 5.68 | qfq | 136,029,157 | 775,834,437 | 1.96% |
| 2026-07-01 | 5.53 | 5.66 | 5.33 | 5.62 | 5.58 | qfq | 121,401,011 | 671,947,508 | 3.88% |
| 2026-06-30 | 5.33 | 5.45 | 5.11 | 5.41 | 5.37 | qfq | 85,386,853 | 456,246,221 | 2.46% |
| 2026-06-29 | 5.39 | 5.69 | 5.19 | 5.28 | 5.24 | qfq | 109,518,670 | 589,098,127 | -2.94% |
| 2026-06-26 | 5.01 | 5.66 | 5.00 | 5.44 | 5.40 | qfq | 159,229,663 | 861,414,308 | 5.43% |
| 2026-06-25 | 5.44 | 5.52 | 4.94 | 5.16 | 5.12 | qfq | 153,457,273 | 798,219,846 | -6.01% |
| 2026-06-24 | 5.19 | 5.58 | 4.99 | 5.49 | 5.45 | qfq | 148,028,039 | 789,526,362 | 5.58% |
| 2026-06-23 | 5.15 | 5.38 | 5.06 | 5.20 | 5.16 | qfq | 92,760,785 | 485,309,208 | 1.76% |
| 2026-06-22 | 5.19 | 5.36 | 5.01 | 5.11 | 5.07 | qfq | 83,966,807 | 431,645,685 | 0.00% |
| 2026-06-18 | 5.17 | 5.24 | 5.04 | 5.11 | 5.07 | qfq | 52,393,612 | 268,301,443 | -1.35% |
| 2026-06-17 | 5.25 | 5.31 | 5.12 | 5.18 | 5.14 | qfq | 57,699,632 | 299,763,292 | -1.52% |
| 2026-06-16 | 5.30 | 5.36 | 5.20 | 5.26 | 5.22 | qfq | 43,408,522 | 229,209,911 | -0.94% |
| 2026-06-15 | 5.24 | 5.41 | 5.20 | 5.31 | 5.27 | qfq | 50,392,276 | 266,841,928 | 2.31% |
| 2026-06-12 | 5.41 | 5.46 | 5.10 | 5.19 | 5.15 | qfq | 66,781,649 | 350,568,151 | -2.81% |
| 2026-06-11 | 5.43 | 5.58 | 5.25 | 5.34 | 5.30 | qfq | 77,424,157 | 415,751,965 | -2.73% |
| 2026-06-10 | 5.61 | 5.65 | 5.39 | 5.49 | 5.45 | qfq | 92,370,897 | 506,952,040 | -3.68% |
| 2026-06-09 | 5.74 | 5.79 | 5.52 | 5.70 | 5.66 | qfq | 108,740,838 | 617,051,912 | -1.38% |
| 2026-06-08 | 5.53 | 5.85 | 5.48 | 5.78 | 5.73 | qfq | 159,885,141 | 909,010,344 | -1.37% |
| 2026-06-05 | 5.46 | 6.17 | 5.41 | 5.86 | 5.81 | qfq | 235,783,043 | 1,400,013,677 | 4.46% |
| 2026-06-04 | 5.32 | 5.76 | 5.12 | 5.61 | 5.57 | qfq | 224,757,294 | 1,220,283,917 | 5.06% |
| 2026-06-03 | 4.84 | 5.34 | 4.82 | 5.34 | 5.30 | qfq | 61,476,394 | 316,767,266 | 10.10% |
| 2026-06-02 | 4.83 | 4.86 | 4.60 | 4.85 | 4.81 | qfq | 49,737,650 | 236,674,082 | 0.21% |
| 2026-06-01 | 4.85 | 4.90 | 4.81 | 4.84 | 4.80 | qfq | 46,462,459 | 225,338,048 | -0.21% |
| 2026-05-29 | 5.19 | 5.22 | 4.80 | 4.85 | 4.81 | qfq | 71,847,815 | 354,752,605 | -6.55% |
| 2026-05-28 | 5.02 | 5.21 | 5.00 | 5.19 | 5.15 | qfq | 47,643,033 | 245,149,191 | 2.57% |
| 2026-05-27 | 5.15 | 5.24 | 4.98 | 5.06 | 5.02 | qfq | 58,788,950 | 299,262,794 | -2.69% |
| 2026-05-26 | 5.34 | 5.40 | 5.09 | 5.20 | 5.16 | qfq | 67,878,632 | 352,303,037 | -3.35% |
| 2026-05-25 | 5.50 | 5.54 | 5.27 | 5.38 | 5.34 | qfq | 62,561,332 | 334,756,657 | -1.47% |
| 2026-05-22 | 5.33 | 5.48 | 5.26 | 5.46 | 5.42 | qfq | 63,666,315 | 344,061,241 | 3.41% |
| 2026-05-21 | 5.44 | 5.83 | 5.26 | 5.28 | 5.24 | qfq | 113,611,182 | 632,706,129 | -2.22% |
| 2026-05-20 | 5.39 | 5.50 | 5.24 | 5.40 | 5.36 | qfq | 82,160,794 | 440,370,616 | -0.37% |
| 2026-05-19 | 5.62 | 5.66 | 5.32 | 5.42 | 5.38 | qfq | 120,385,197 | 654,879,560 | -3.04% |
| 2026-05-18 | 5.68 | 5.88 | 5.55 | 5.59 | 5.55 | qfq | 132,790,355 | 750,870,619 | -5.25% |
| 2026-05-15 | 6.27 | 6.34 | 5.84 | 5.90 | 5.85 | qfq | 192,142,103 | 1,149,549,074 | -5.60% |
| 2026-05-14 | 5.80 | 6.37 | 5.72 | 6.25 | 6.20 | qfq | 218,378,460 | 1,353,636,693 | 7.94% |
| 2026-05-13 | 5.61 | 5.95 | 5.51 | 5.79 | 5.74 | qfq | 135,351,365 | 786,411,635 | 1.94% |
| 2026-05-12 | 5.68 | 5.83 | 5.61 | 5.68 | 5.64 | qfq | 121,609,620 | 693,141,453 | 1.07% |
| 2026-05-11 | 5.74 | 5.80 | 5.46 | 5.62 | 5.58 | qfq | 188,621,626 | 1,057,666,756 | -1.75% |
| 2026-05-08 | 5.10 | 5.72 | 5.04 | 5.72 | 5.68 | qfq | 190,993,389 | 1,056,642,739 | 10.00% |
| 2026-05-07 | 4.96 | 5.22 | 4.90 | 5.20 | 5.16 | qfq | 113,230,115 | 577,797,795 | 3.38% |
| 2026-05-06 | 4.90 | 5.03 | 4.85 | 5.03 | 4.99 | qfq | 102,608,985 | 507,564,235 | 4.14% |
| 2026-04-30 | 4.81 | 4.86 | 4.68 | 4.83 | 4.79 | qfq | 83,963,269 | 400,116,224 | -0.41% |
| 2026-04-29 | 4.70 | 4.89 | 4.58 | 4.85 | 4.81 | qfq | 142,898,794 | 684,353,592 | 4.75% |
| 2026-04-28 | 4.61 | 4.81 | 4.55 | 4.63 | 4.59 | qfq | 67,164,150 | 312,502,366 | 0.22% |
| 2026-04-27 | 4.58 | 4.63 | 4.52 | 4.62 | 4.58 | qfq | 61,448,242 | 280,991,133 | 0.22% |
| 2026-04-24 | 4.60 | 4.72 | 4.54 | 4.61 | 4.57 | qfq | 67,157,853 | 309,823,849 | -0.43% |
| 2026-04-23 | 4.60 | 4.70 | 4.52 | 4.63 | 4.59 | qfq | 92,380,450 | 427,436,373 | 0.87% |
| 2026-04-22 | 4.50 | 4.63 | 4.49 | 4.59 | 4.55 | qfq | 69,701,750 | 319,294,437 | 1.10% |
| 2026-04-21 | 4.63 | 4.64 | 4.48 | 4.54 | 4.50 | qfq | 86,256,050 | 390,229,139 | -2.37% |
| 2026-04-20 | 4.58 | 4.75 | 4.53 | 4.65 | 4.61 | qfq | 140,361,432 | 647,985,217 | 2.42% |
| 2026-04-17 | 4.38 | 4.66 | 4.31 | 4.54 | 4.50 | qfq | 192,786,424 | 866,595,092 | 2.71% |
| 2026-04-16 | 4.22 | 4.57 | 4.16 | 4.42 | 4.39 | qfq | 228,365,892 | 1,014,606,053 | 6.51% |
| 2026-04-15 | 4.58 | 4.58 | 4.13 | 4.15 | 4.12 | qfq | 171,079,336 | 733,643,832 | -4.16% |
| 2026-04-14 | 4.18 | 4.33 | 4.10 | 4.33 | 4.30 | qfq | 101,997,401 | 429,722,416 | 2.85% |
| 2026-04-13 | 4.03 | 4.22 | 4.00 | 4.21 | 4.18 | qfq | 107,206,760 | 445,926,092 | 3.95% |
| 2026-04-10 | 4.10 | 4.11 | 4.04 | 4.05 | 4.02 | qfq | 51,648,650 | 210,179,070 | 0.00% |
| 2026-04-09 | 4.03 | 4.11 | 4.00 | 4.05 | 4.02 | qfq | 68,768,550 | 278,833,698 | -0.98% |
| 2026-04-08 | 4.11 | 4.17 | 4.02 | 4.09 | 4.06 | qfq | 148,070,243 | 604,966,840 | 0.49% |
| 2026-04-07 | 3.71 | 4.07 | 3.71 | 4.07 | 4.04 | qfq | 61,833,125 | 245,380,056 | 10.00% |
| 2026-04-03 | 3.80 | 3.81 | 3.63 | 3.70 | 3.67 | qfq | 39,190,400 | 144,374,768 | -2.89% |
| 2026-04-02 | 3.86 | 3.89 | 3.76 | 3.81 | 3.78 | qfq | 22,873,133 | 87,299,269 | -1.55% |
| 2026-04-01 | 3.94 | 3.95 | 3.83 | 3.87 | 3.84 | qfq | 26,873,982 | 104,488,106 | -0.77% |
| 2026-03-31 | 3.90 | 3.95 | 3.87 | 3.90 | 3.87 | qfq | 32,146,995 | 125,579,894 | 0.00% |
| 2026-03-30 | 3.83 | 3.96 | 3.73 | 3.90 | 3.87 | qfq | 48,553,945 | 186,179,954 | 1.04% |
| 2026-03-27 | 3.65 | 3.86 | 3.63 | 3.86 | 3.83 | qfq | 40,198,035 | 151,933,878 | 4.04% |
| 2026-03-26 | 3.78 | 3.83 | 3.69 | 3.71 | 3.68 | qfq | 29,540,050 | 110,785,725 | -2.11% |
| 2026-03-25 | 3.73 | 3.82 | 3.70 | 3.79 | 3.76 | qfq | 30,924,300 | 116,730,352 | 2.16% |
| 2026-03-24 | 3.64 | 3.71 | 3.52 | 3.71 | 3.68 | qfq | 38,292,050 | 138,366,627 | 4.51% |
| 2026-03-23 | 3.69 | 3.78 | 3.51 | 3.55 | 3.52 | qfq | 65,902,375 | 239,985,620 | -4.57% |
| 2026-03-20 | 3.78 | 3.85 | 3.63 | 3.72 | 3.69 | qfq | 49,958,685 | 185,803,517 | -1.59% |
| 2026-03-19 | 3.85 | 3.91 | 3.75 | 3.78 | 3.75 | qfq | 42,937,500 | 163,689,664 | -3.08% |
| 2026-03-18 | 3.97 | 3.97 | 3.84 | 3.90 | 3.87 | qfq | 36,308,850 | 141,477,669 | -0.76% |
| 2026-03-17 | 3.97 | 4.04 | 3.93 | 3.93 | 3.90 | qfq | 32,137,924 | 128,208,404 | -1.26% |
| 2026-03-16 | 4.00 | 4.04 | 3.90 | 3.98 | 3.95 | qfq | 35,325,855 | 140,054,342 | -0.25% |
| 2026-03-13 | 4.05 | 4.07 | 3.97 | 3.99 | 3.96 | qfq | 43,939,677 | 176,702,404 | -1.72% |
| 2026-03-12 | 4.03 | 4.08 | 3.99 | 4.06 | 4.03 | qfq | 45,366,605 | 183,027,336 | 0.50% |
| 2026-03-11 | 4.00 | 4.06 | 3.94 | 4.04 | 4.01 | qfq | 42,925,340 | 172,128,225 | 0.50% |
| 2026-03-10 | 3.90 | 4.05 | 3.85 | 4.02 | 3.99 | qfq | 61,122,116 | 242,870,599 | 4.15% |
| 2026-03-09 | 3.85 | 3.89 | 3.77 | 3.86 | 3.83 | qfq | 34,813,266 | 132,969,500 | -0.77% |
| 2026-03-06 | 3.78 | 3.91 | 3.75 | 3.89 | 3.86 | qfq | 32,822,651 | 126,655,298 | 2.64% |
| 2026-03-05 | 3.74 | 3.85 | 3.74 | 3.79 | 3.76 | qfq | 33,940,858 | 128,535,192 | 2.99% |
| 2026-03-04 | 3.72 | 3.78 | 3.66 | 3.68 | 3.65 | qfq | 41,100,000 | 152,552,945 | -2.39% |
| 2026-03-03 | 3.96 | 3.98 | 3.75 | 3.77 | 3.74 | qfq | 51,208,202 | 196,949,623 | -4.80% |
| 2026-03-02 | 3.99 | 4.05 | 3.89 | 3.96 | 3.93 | qfq | 40,974,450 | 162,229,272 | -0.75% |
| 2026-02-27 | 3.92 | 4.01 | 3.92 | 3.99 | 3.96 | qfq | 38,218,900 | 151,874,029 | 1.27% |
| 2026-02-26 | 3.98 | 4.02 | 3.91 | 3.94 | 3.91 | qfq | 46,825,250 | 185,614,996 | -1.01% |
| 2026-02-25 | 3.84 | 4.06 | 3.84 | 3.98 | 3.95 | qfq | 57,669,670 | 229,032,985 | 3.38% |
| 2026-02-24 | 3.77 | 3.87 | 3.77 | 3.85 | 3.82 | qfq | 45,904,450 | 176,149,266 | 2.94% |
| 2026-02-13 | 3.76 | 3.78 | 3.69 | 3.74 | 3.71 | qfq | 36,238,200 | 135,162,889 | -1.06% |
| 2026-02-12 | 3.83 | 3.85 | 3.77 | 3.78 | 3.75 | qfq | 24,529,050 | 93,210,722 | -1.56% |
| 2026-02-11 | 3.82 | 3.88 | 3.82 | 3.84 | 3.81 | qfq | 18,088,593 | 69,743,861 | 0.00% |
| 2026-02-10 | 3.89 | 3.89 | 3.82 | 3.84 | 3.81 | qfq | 24,765,402 | 95,321,318 | -0.78% |
| 2026-02-09 | 3.88 | 3.93 | 3.85 | 3.87 | 3.84 | qfq | 30,694,028 | 119,393,332 | 1.04% |
| 2026-02-06 | 3.79 | 3.88 | 3.76 | 3.83 | 3.80 | qfq | 25,980,250 | 99,655,717 | 0.00% |
| 2026-02-05 | 3.89 | 3.92 | 3.83 | 3.83 | 3.80 | qfq | 30,720,285 | 118,769,432 | -2.30% |
| 2026-02-04 | 3.87 | 3.93 | 3.85 | 3.92 | 3.89 | qfq | 39,646,727 | 154,413,459 | 2.08% |
| 2026-02-03 | 3.80 | 3.86 | 3.75 | 3.84 | 3.81 | qfq | 35,236,023 | 134,261,018 | 2.67% |
| 2026-02-02 | 3.90 | 3.92 | 3.73 | 3.74 | 3.71 | qfq | 63,138,619 | 241,108,333 | -5.32% |
| 2026-01-30 | 3.97 | 4.07 | 3.86 | 3.95 | 3.92 | qfq | 86,188,234 | 340,867,544 | -3.42% |
| 2026-01-29 | 4.23 | 4.33 | 4.07 | 4.09 | 4.06 | qfq | 82,154,546 | 341,843,469 | -2.62% |
| 2026-01-28 | 4.07 | 4.24 | 4.06 | 4.20 | 4.17 | qfq | 83,874,850 | 349,412,152 | 3.70% |
| 2026-01-27 | 4.04 | 4.10 | 3.98 | 4.05 | 4.02 | qfq | 48,333,750 | 195,032,232 | -0.74% |
| 2026-01-26 | 4.05 | 4.10 | 4.01 | 4.08 | 4.05 | qfq | 60,677,524 | 246,154,836 | 0.74% |
| 2026-01-23 | 3.92 | 4.07 | 3.92 | 4.05 | 4.02 | qfq | 55,682,127 | 224,211,832 | 3.32% |
| 2026-01-22 | 3.85 | 3.98 | 3.83 | 3.92 | 3.89 | qfq | 44,426,487 | 173,081,946 | 0.77% |
| 2026-01-21 | 3.78 | 3.93 | 3.74 | 3.89 | 3.86 | qfq | 53,110,336 | 204,404,501 | 3.18% |
| 2026-01-20 | 3.80 | 3.81 | 3.72 | 3.77 | 3.74 | qfq | 32,806,161 | 122,997,345 | -0.26% |
| 2026-01-19 | 3.65 | 3.78 | 3.62 | 3.78 | 3.75 | qfq | 51,222,740 | 191,218,110 | 3.56% |
| 2026-01-16 | 3.62 | 3.67 | 3.61 | 3.65 | 3.62 | qfq | 27,753,337 | 101,001,313 | 1.39% |
| 2026-01-15 | 3.62 | 3.65 | 3.58 | 3.60 | 3.57 | qfq | 22,178,700 | 80,056,671 | -1.10% |
| 2026-01-14 | 3.62 | 3.68 | 3.57 | 3.64 | 3.61 | qfq | 37,726,000 | 137,142,539 | 0.55% |
| 2026-01-13 | 3.68 | 3.68 | 3.58 | 3.62 | 3.59 | qfq | 42,119,305 | 152,886,995 | -1.09% |
| 2026-01-12 | 3.54 | 3.66 | 3.54 | 3.66 | 3.63 | qfq | 50,131,946 | 181,404,878 | 3.39% |
| 2026-01-09 | 3.51 | 3.55 | 3.50 | 3.54 | 3.51 | qfq | 29,493,123 | 104,012,381 | 0.57% |
| 2026-01-08 | 3.52 | 3.55 | 3.50 | 3.52 | 3.49 | qfq | 27,532,950 | 96,953,686 | 0.28% |
| 2026-01-07 | 3.59 | 3.59 | 3.50 | 3.51 | 3.48 | qfq | 33,322,155 | 117,577,659 | -1.96% |
| 2026-01-06 | 3.50 | 3.61 | 3.50 | 3.58 | 3.55 | qfq | 36,560,752 | 130,856,016 | 2.29% |
| 2026-01-05 | 3.55 | 3.57 | 3.49 | 3.50 | 3.47 | qfq | 24,997,300 | 87,939,317 | -1.41% |
| 2025-12-31 | 3.57 | 3.60 | 3.53 | 3.55 | 3.52 | qfq | 15,047,845 | 53,427,301 | -0.84% |
| 2025-12-30 | 3.57 | 3.62 | 3.54 | 3.58 | 3.55 | qfq | 16,637,800 | 59,645,341 | 0.00% |
| 2025-12-29 | 3.62 | 3.63 | 3.58 | 3.58 | 3.55 | qfq | 15,754,100 | 56,711,907 | -1.10% |
| 2025-12-26 | 3.63 | 3.65 | 3.59 | 3.62 | 3.59 | qfq | 20,973,420 | 75,825,318 | 0.00% |
| 2025-12-25 | 3.69 | 3.70 | 3.61 | 3.62 | 3.59 | qfq | 24,803,325 | 90,185,753 | -1.90% |
| 2025-12-24 | 3.57 | 3.71 | 3.56 | 3.69 | 3.66 | qfq | 39,147,920 | 143,941,955 | 3.36% |
| 2025-12-23 | 3.53 | 3.61 | 3.52 | 3.57 | 3.54 | qfq | 34,349,198 | 122,992,903 | 1.42% |
| 2025-12-22 | 3.49 | 3.53 | 3.48 | 3.52 | 3.49 | qfq | 19,667,500 | 69,116,327 | 1.15% |
| 2025-12-19 | 3.43 | 3.48 | 3.41 | 3.48 | 3.45 | qfq | 17,822,430 | 61,679,235 | 1.46% |
| 2025-12-18 | 3.38 | 3.46 | 3.38 | 3.43 | 3.40 | qfq | 19,022,450 | 65,402,018 | 0.88% |
| 2025-12-17 | 3.36 | 3.40 | 3.31 | 3.40 | 3.37 | qfq | 18,019,904 | 60,566,844 | 1.19% |
| 2025-12-16 | 3.47 | 3.48 | 3.36 | 3.36 | 3.33 | qfq | 24,148,270 | 81,876,373 | -3.17% |
| 2025-12-15 | 3.40 | 3.53 | 3.40 | 3.47 | 3.44 | qfq | 29,101,724 | 100,938,081 | 2.06% |
| 2025-12-12 | 3.37 | 3.42 | 3.35 | 3.40 | 3.37 | qfq | 21,996,700 | 74,687,849 | 1.49% |
| 2025-12-11 | 3.41 | 3.41 | 3.35 | 3.35 | 3.32 | qfq | 22,042,165 | 74,430,994 | -1.47% |
| 2025-12-10 | 3.43 | 3.45 | 3.37 | 3.40 | 3.37 | qfq | 27,494,583 | 93,372,680 | -1.16% |
| 2025-12-09 | 3.49 | 3.50 | 3.43 | 3.44 | 3.41 | qfq | 28,709,269 | 99,141,879 | -1.43% |
| 2025-12-08 | 3.64 | 3.65 | 3.48 | 3.49 | 3.46 | qfq | 60,063,900 | 212,183,964 | -4.38% |
| 2025-12-05 | 3.61 | 3.66 | 3.59 | 3.65 | 3.62 | qfq | 21,308,650 | 77,319,385 | 1.11% |
| 2025-12-04 | 3.67 | 3.69 | 3.61 | 3.61 | 3.58 | qfq | 17,787,800 | 64,686,974 | -1.37% |
| 2025-12-03 | 3.69 | 3.72 | 3.65 | 3.66 | 3.63 | qfq | 21,504,659 | 79,112,333 | -1.35% |
| 2025-12-02 | 3.73 | 3.74 | 3.66 | 3.71 | 3.68 | qfq | 19,691,100 | 72,722,374 | -0.54% |
| 2025-12-01 | 3.72 | 3.78 | 3.70 | 3.73 | 3.70 | qfq | 25,967,200 | 97,216,816 | 0.54% |
| 2025-11-28 | 3.69 | 3.72 | 3.66 | 3.71 | 3.68 | qfq | 21,146,559 | 78,049,369 | 0.54% |
| 2025-11-27 | 3.65 | 3.73 | 3.62 | 3.69 | 3.66 | qfq | 29,737,800 | 109,645,445 | 1.10% |
| 2025-11-26 | 3.68 | 3.72 | 3.64 | 3.65 | 3.62 | qfq | 24,010,700 | 88,209,137 | -1.08% |
| 2025-11-25 | 3.64 | 3.70 | 3.63 | 3.69 | 3.66 | qfq | 26,306,300 | 96,575,634 | 1.37% |
| 2025-11-24 | 3.67 | 3.69 | 3.57 | 3.64 | 3.61 | qfq | 36,663,300 | 132,778,073 | 0.00% |
| 2025-11-21 | 3.95 | 3.99 | 3.62 | 3.64 | 3.61 | qfq | 85,608,820 | 320,581,605 | -9.45% |
| 2025-11-20 | 4.10 | 4.18 | 4.01 | 4.02 | 3.99 | qfq | 39,494,500 | 161,368,308 | -1.71% |
| 2025-11-19 | 4.09 | 4.15 | 3.96 | 4.09 | 4.06 | qfq | 57,903,356 | 234,146,824 | -0.24% |
| 2025-11-18 | 4.26 | 4.30 | 4.07 | 4.10 | 4.07 | qfq | 58,937,578 | 243,619,835 | -3.76% |
| 2025-11-17 | 4.43 | 4.43 | 4.23 | 4.26 | 4.23 | qfq | 99,423,106 | 428,105,911 | 0.95% |
| 2025-11-14 | 4.25 | 4.32 | 4.19 | 4.22 | 4.19 | qfq | 111,470,358 | 474,329,564 | -2.09% |
| 2025-11-13 | 4.07 | 4.46 | 4.07 | 4.31 | 4.28 | qfq | 164,178,473 | 707,809,595 | 6.42% |
| 2025-11-12 | 4.14 | 4.14 | 4.01 | 4.05 | 4.02 | qfq | 34,318,750 | 139,215,363 | -2.41% |
| 2025-11-11 | 4.12 | 4.16 | 4.07 | 4.15 | 4.12 | qfq | 66,879,762 | 276,237,160 | 0.73% |
| 2025-11-10 | 3.97 | 4.20 | 3.96 | 4.12 | 4.09 | qfq | 82,524,301 | 337,560,159 | 4.04% |
| 2025-11-07 | 3.81 | 4.02 | 3.80 | 3.96 | 3.93 | qfq | 57,076,653 | 223,972,927 | 3.94% |
| 2025-11-06 | 3.83 | 3.83 | 3.80 | 3.81 | 3.78 | qfq | 15,610,370 | 59,541,101 | -0.52% |
| 2025-11-05 | 3.74 | 3.84 | 3.72 | 3.83 | 3.80 | qfq | 27,091,306 | 102,895,402 | 2.13% |
| 2025-11-04 | 3.80 | 3.82 | 3.72 | 3.75 | 3.72 | qfq | 24,834,700 | 93,601,193 | -1.57% |
| 2025-11-03 | 3.86 | 3.87 | 3.78 | 3.81 | 3.78 | qfq | 26,330,305 | 100,216,289 | -1.30% |
| 2025-10-31 | 3.80 | 3.88 | 3.78 | 3.86 | 3.83 | qfq | 31,695,650 | 121,646,805 | 1.85% |
| 2025-10-30 | 3.83 | 3.85 | 3.78 | 3.79 | 3.76 | qfq | 23,052,602 | 87,749,776 | -1.30% |
| 2025-10-29 | 3.89 | 3.91 | 3.80 | 3.84 | 3.81 | qfq | 32,768,695 | 125,514,850 | -1.79% |
| 2025-10-28 | 3.91 | 3.94 | 3.88 | 3.91 | 3.88 | qfq | 19,355,150 | 75,704,663 | -0.26% |
| 2025-10-27 | 3.93 | 4.00 | 3.91 | 3.92 | 3.89 | qfq | 26,862,749 | 105,894,844 | 0.26% |
| 2025-10-24 | 3.99 | 4.00 | 3.90 | 3.91 | 3.88 | qfq | 27,250,700 | 107,195,966 | -2.25% |
| 2025-10-23 | 4.01 | 4.02 | 3.90 | 4.00 | 3.97 | qfq | 34,329,562 | 135,427,593 | -0.25% |
| 2025-10-22 | 4.07 | 4.10 | 4.00 | 4.01 | 3.98 | qfq | 30,907,756 | 124,596,494 | -2.43% |
| 2025-10-21 | 4.06 | 4.13 | 4.00 | 4.11 | 4.08 | qfq | 36,824,706 | 150,519,719 | 1.99% |
| 2025-10-20 | 4.00 | 4.07 | 3.95 | 4.03 | 4.00 | qfq | 37,747,104 | 152,052,245 | -0.74% |
| 2025-10-17 | 4.08 | 4.18 | 4.01 | 4.06 | 4.03 | qfq | 61,523,322 | 251,839,714 | 0.00% |
| 2025-10-16 | 3.97 | 4.15 | 3.97 | 4.06 | 4.03 | qfq | 63,517,200 | 258,437,754 | 1.75% |
| 2025-10-15 | 3.94 | 4.01 | 3.93 | 3.99 | 3.96 | qfq | 34,748,506 | 138,261,877 | 0.76% |
| 2025-10-14 | 3.99 | 4.06 | 3.93 | 3.96 | 3.93 | qfq | 45,853,750 | 183,008,580 | 0.00% |
| 2025-10-13 | 3.81 | 3.98 | 3.78 | 3.96 | 3.93 | qfq | 47,202,600 | 184,504,494 | 0.76% |
| 2025-10-10 | 3.88 | 3.96 | 3.84 | 3.93 | 3.90 | qfq | 47,999,201 | 188,323,030 | 0.77% |
| 2025-10-09 | 3.93 | 3.95 | 3.87 | 3.90 | 3.87 | qfq | 41,016,442 | 159,911,647 | 0.52% |
| 2025-09-30 | 3.90 | 3.95 | 3.83 | 3.88 | 3.85 | qfq | 44,762,901 | 173,051,049 | -0.51% |
| 2025-09-29 | 3.97 | 4.20 | 3.90 | 3.90 | 3.87 | qfq | 90,486,855 | 362,989,415 | 0.78% |
| 2025-09-26 | 3.83 | 3.88 | 3.76 | 3.87 | 3.84 | qfq | 48,886,247 | 186,544,790 | 0.52% |
| 2025-09-25 | 3.74 | 3.87 | 3.67 | 3.85 | 3.82 | qfq | 74,404,000 | 281,265,491 | 2.67% |
| 2025-09-24 | 3.63 | 3.76 | 3.59 | 3.75 | 3.72 | qfq | 39,464,413 | 145,505,048 | 3.59% |
| 2025-09-23 | 3.65 | 3.70 | 3.60 | 3.62 | 3.59 | qfq | 24,516,504 | 88,974,367 | -1.36% |
| 2025-09-22 | 3.64 | 3.75 | 3.61 | 3.67 | 3.64 | qfq | 30,782,546 | 112,731,232 | 0.00% |
| 2025-09-19 | 3.67 | 3.68 | 3.61 | 3.67 | 3.64 | qfq | 22,662,775 | 82,342,746 | 0.00% |
| 2025-09-18 | 3.73 | 3.74 | 3.62 | 3.67 | 3.64 | qfq | 47,213,217 | 173,602,586 | -1.61% |
| 2025-09-17 | 3.73 | 3.76 | 3.70 | 3.73 | 3.70 | qfq | 21,959,950 | 81,844,724 | 0.00% |
| 2025-09-16 | 3.71 | 3.76 | 3.70 | 3.73 | 3.70 | qfq | 25,026,800 | 93,373,774 | 0.54% |
| 2025-09-15 | 3.74 | 3.75 | 3.70 | 3.71 | 3.68 | qfq | 22,706,765 | 84,364,201 | -0.80% |
| 2025-09-12 | 3.75 | 3.78 | 3.72 | 3.74 | 3.71 | qfq | 26,548,513 | 99,405,662 | -0.27% |
| 2025-09-11 | 3.76 | 3.76 | 3.70 | 3.75 | 3.72 | qfq | 29,476,050 | 110,213,972 | -0.27% |
| 2025-09-10 | 3.75 | 3.78 | 3.68 | 3.76 | 3.73 | qfq | 30,359,917 | 113,653,874 | -0.53% |
| 2025-09-09 | 3.76 | 3.84 | 3.72 | 3.78 | 3.75 | qfq | 39,823,524 | 150,793,196 | 0.80% |
| 2025-09-08 | 3.79 | 3.80 | 3.73 | 3.75 | 3.72 | qfq | 22,627,782 | 85,035,918 | -0.53% |
| 2025-09-05 | 3.61 | 3.77 | 3.61 | 3.77 | 3.74 | qfq | 39,032,512 | 145,028,752 | 4.72% |
| 2025-09-04 | 3.71 | 3.72 | 3.55 | 3.60 | 3.57 | qfq | 34,233,441 | 125,107,479 | -3.23% |
| 2025-09-03 | 3.76 | 3.83 | 3.71 | 3.72 | 3.69 | qfq | 26,473,674 | 99,699,604 | -0.80% |
| 2025-09-02 | 3.73 | 3.79 | 3.73 | 3.75 | 3.72 | qfq | 30,903,330 | 116,050,876 | 0.27% |
| 2025-09-01 | 3.70 | 3.75 | 3.68 | 3.74 | 3.71 | qfq | 21,884,993 | 81,411,985 | 0.27% |
| 2025-08-29 | 3.80 | 3.80 | 3.72 | 3.73 | 3.70 | qfq | 24,225,955 | 90,808,248 | -1.84% |
| 2025-08-28 | 3.75 | 3.80 | 3.63 | 3.80 | 3.77 | qfq | 34,518,841 | 128,631,846 | 1.88% |
| 2025-08-27 | 3.86 | 3.88 | 3.73 | 3.73 | 3.70 | qfq | 42,698,800 | 162,676,346 | -3.87% |
| 2025-08-26 | 3.87 | 3.89 | 3.84 | 3.88 | 3.85 | qfq | 26,325,847 | 101,924,687 | 0.26% |
| 2025-08-25 | 3.86 | 3.89 | 3.84 | 3.87 | 3.84 | qfq | 30,830,398 | 119,079,063 | 0.26% |
| 2025-08-22 | 3.91 | 3.91 | 3.83 | 3.86 | 3.83 | qfq | 27,998,600 | 108,101,056 | -1.03% |
| 2025-08-21 | 3.89 | 3.93 | 3.88 | 3.90 | 3.87 | qfq | 33,001,118 | 128,729,780 | 0.26% |
| 2025-08-20 | 3.88 | 3.91 | 3.84 | 3.89 | 3.86 | qfq | 24,182,974 | 93,652,166 | 0.00% |
| 2025-08-19 | 3.87 | 3.89 | 3.82 | 3.89 | 3.86 | qfq | 31,470,329 | 121,469,254 | 0.52% |
| 2025-08-18 | 3.82 | 3.87 | 3.80 | 3.87 | 3.84 | qfq | 26,997,995 | 104,097,449 | 1.31% |
| 2025-08-15 | 3.75 | 3.82 | 3.75 | 3.82 | 3.79 | qfq | 25,540,322 | 96,987,351 | 1.33% |
| 2025-08-14 | 3.86 | 3.89 | 3.75 | 3.77 | 3.74 | qfq | 33,959,823 | 130,050,288 | -2.33% |
| 2025-08-13 | 3.84 | 3.86 | 3.82 | 3.86 | 3.83 | qfq | 28,685,656 | 110,171,783 | 0.26% |
| 2025-08-12 | 3.92 | 3.93 | 3.84 | 3.85 | 3.82 | qfq | 30,922,547 | 119,380,318 | -2.28% |
| 2025-08-11 | 3.96 | 4.14 | 3.89 | 3.94 | 3.91 | qfq | 46,535,884 | 183,686,869 | 0.51% |
| 2025-08-08 | 3.84 | 4.05 | 3.83 | 3.92 | 3.89 | qfq | 64,369,039 | 253,809,072 | 1.82% |
| 2025-08-07 | 3.80 | 3.86 | 3.79 | 3.85 | 3.82 | qfq | 33,872,350 | 129,819,810 | 1.32% |
| 2025-08-06 | 3.80 | 3.81 | 3.77 | 3.80 | 3.77 | qfq | 17,731,634 | 67,241,935 | 0.00% |
| 2025-08-05 | 3.76 | 3.81 | 3.76 | 3.80 | 3.77 | qfq | 27,900,021 | 105,602,027 | 1.06% |
| 2025-08-04 | 3.72 | 3.76 | 3.70 | 3.76 | 3.73 | qfq | 25,136,250 | 93,708,380 | 0.27% |
| 2025-08-01 | 3.70 | 3.75 | 3.68 | 3.75 | 3.72 | qfq | 28,013,050 | 104,358,997 | 1.08% |
| 2025-07-31 | 3.78 | 3.80 | 3.68 | 3.71 | 3.68 | qfq | 41,883,854 | 156,569,193 | -2.37% |
| 2025-07-30 | 3.83 | 3.85 | 3.77 | 3.80 | 3.77 | qfq | 28,349,985 | 108,073,466 | -0.78% |
| 2025-07-29 | 3.86 | 3.87 | 3.77 | 3.83 | 3.80 | qfq | 37,311,084 | 142,223,562 | -0.78% |
| 2025-07-28 | 3.87 | 3.89 | 3.79 | 3.86 | 3.83 | qfq | 43,283,400 | 165,924,150 | -0.52% |
| 2025-07-25 | 3.91 | 3.93 | 3.84 | 3.88 | 3.85 | qfq | 51,299,293 | 199,045,715 | -0.51% |
| 2025-07-24 | 3.90 | 3.93 | 3.85 | 3.90 | 3.87 | qfq | 76,276,346 | 296,326,520 | -1.27% |
| 2025-07-23 | 4.21 | 4.29 | 3.90 | 3.95 | 3.92 | qfq | 144,731,513 | 586,297,129 | -3.66% |
| 2025-07-22 | 3.96 | 4.33 | 3.82 | 4.10 | 4.07 | qfq | 209,599,752 | 838,182,943 | 2.76% |
| 2025-07-21 | 3.98 | 3.99 | 3.90 | 3.99 | 3.96 | qfq | 110,568,514 | 440,029,737 | 9.92% |
| 2025-07-18 | 3.65 | 3.68 | 3.61 | 3.63 | 3.60 | qfq | 20,779,400 | 75,446,266 | -0.82% |
| 2025-07-17 | 3.65 | 3.67 | 3.62 | 3.66 | 3.63 | qfq | 22,945,401 | 83,702,185 | 0.27% |
| 2025-07-16 | 3.74 | 3.74 | 3.62 | 3.65 | 3.62 | qfq | 33,484,053 | 122,404,051 | -1.88% |
| 2025-07-15 | 3.78 | 3.82 | 3.69 | 3.72 | 3.69 | qfq | 41,785,000 | 156,480,436 | -2.11% |
| 2025-07-14 | 3.77 | 3.82 | 3.75 | 3.80 | 3.77 | qfq | 41,702,906 | 157,625,632 | 0.53% |
| 2025-07-11 | 3.73 | 3.81 | 3.72 | 3.78 | 3.75 | qfq | 58,985,800 | 222,474,832 | 0.53% |
| 2025-07-10 | 3.68 | 3.84 | 3.68 | 3.76 | 3.73 | qfq | 73,538,920 | 277,608,338 | 1.62% |
| 2025-07-09 | 3.71 | 3.73 | 3.67 | 3.70 | 3.67 | qfq | 40,442,550 | 149,559,056 | -0.54% |
| 2025-07-08 | 3.64 | 3.74 | 3.64 | 3.72 | 3.69 | qfq | 52,128,130 | 192,796,232 | 1.92% |
| 2025-07-07 | 3.52 | 3.68 | 3.47 | 3.65 | 3.62 | qfq | 55,547,150 | 200,406,438 | 2.82% |
| 2025-07-04 | 3.60 | 3.72 | 3.55 | 3.55 | 3.52 | qfq | 57,568,450 | 208,432,782 | -1.93% |
| 2025-07-03 | 3.61 | 3.68 | 3.60 | 3.62 | 3.59 | qfq | 50,132,787 | 182,057,886 | -0.28% |
| 2025-07-02 | 3.56 | 3.69 | 3.56 | 3.63 | 3.60 | qfq | 64,281,615 | 232,585,468 | 1.40% |
| 2025-07-01 | 3.62 | 3.63 | 3.55 | 3.58 | 3.55 | qfq | 37,537,162 | 134,349,069 | -1.10% |
| 2025-06-30 | 3.61 | 3.64 | 3.56 | 3.62 | 3.59 | qfq | 36,855,736 | 132,504,169 | -0.82% |
| 2025-06-27 | 3.58 | 3.68 | 3.58 | 3.65 | 3.57 | qfq | 40,767,959 | 148,193,608 | 1.67% |
| 2025-06-26 | 3.68 | 3.73 | 3.59 | 3.59 | 3.52 | qfq | 65,734,875 | 239,599,473 | -3.49% |
| 2025-06-25 | 3.80 | 3.80 | 3.67 | 3.72 | 3.64 | qfq | 63,811,884 | 236,993,458 | -2.36% |
| 2025-06-24 | 3.76 | 3.81 | 3.69 | 3.81 | 3.73 | qfq | 74,136,923 | 277,443,835 | 0.26% |
| 2025-06-23 | 3.67 | 3.88 | 3.66 | 3.80 | 3.72 | qfq | 87,509,306 | 330,239,758 | 2.15% |
| 2025-06-20 | 3.70 | 4.11 | 3.66 | 3.72 | 3.64 | qfq | 139,222,934 | 536,773,541 | -0.80% |
| 2025-06-19 | 3.54 | 3.75 | 3.47 | 3.75 | 3.67 | qfq | 108,498,594 | 394,837,954 | 5.34% |
| 2025-06-18 | 3.53 | 3.59 | 3.50 | 3.56 | 3.49 | qfq | 48,397,138 | 171,562,810 | 0.28% |
| 2025-06-17 | 3.45 | 3.63 | 3.42 | 3.55 | 3.48 | qfq | 66,196,550 | 234,398,762 | 2.60% |
| 2025-06-16 | 3.52 | 3.55 | 3.43 | 3.46 | 3.39 | qfq | 48,835,550 | 169,204,731 | -1.14% |
| 2025-06-13 | 3.46 | 3.50 | 3.39 | 3.50 | 3.43 | qfq | 74,524,573 | 256,786,212 | 1.74% |
| 2025-06-12 | 3.33 | 3.44 | 3.32 | 3.44 | 3.37 | qfq | 71,523,564 | 243,231,367 | 2.99% |
| 2025-06-11 | 3.34 | 3.35 | 3.32 | 3.34 | 3.27 | qfq | 23,531,132 | 78,556,239 | 0.30% |
| 2025-06-10 | 3.41 | 3.41 | 3.30 | 3.33 | 3.26 | qfq | 45,487,300 | 152,060,768 | -2.06% |
| 2025-06-09 | 3.39 | 3.42 | 3.38 | 3.40 | 3.33 | qfq | 41,253,890 | 140,087,263 | 0.29% |
| 2025-06-06 | 3.34 | 3.42 | 3.34 | 3.39 | 3.32 | qfq | 58,494,700 | 197,628,309 | 2.11% |
| 2025-06-05 | 3.38 | 3.39 | 3.31 | 3.32 | 3.25 | qfq | 35,385,800 | 117,888,456 | -1.48% |
| 2025-06-04 | 3.31 | 3.38 | 3.30 | 3.37 | 3.30 | qfq | 49,652,400 | 166,481,489 | 1.81% |
| 2025-06-03 | 3.28 | 3.39 | 3.28 | 3.31 | 3.24 | qfq | 49,279,200 | 163,372,489 | 0.00% |
| 2025-05-30 | 3.27 | 3.32 | 3.18 | 3.31 | 3.24 | qfq | 54,128,358 | 175,911,059 | 0.61% |
| 2025-05-29 | 3.26 | 3.31 | 3.25 | 3.29 | 3.22 | qfq | 33,222,500 | 109,105,458 | 0.30% |
| 2025-05-28 | 3.25 | 3.34 | 3.22 | 3.28 | 3.21 | qfq | 36,427,850 | 119,257,463 | 0.61% |
| 2025-05-27 | 3.25 | 3.28 | 3.21 | 3.26 | 3.19 | qfq | 23,075,000 | 74,867,456 | 0.31% |
| 2025-05-26 | 3.21 | 3.25 | 3.19 | 3.25 | 3.18 | qfq | 26,530,690 | 85,773,469 | 1.25% |
| 2025-05-23 | 3.29 | 3.34 | 3.20 | 3.21 | 3.14 | qfq | 43,277,924 | 141,371,481 | -2.73% |
| 2025-05-22 | 3.32 | 3.44 | 3.27 | 3.30 | 3.23 | qfq | 66,350,554 | 221,809,052 | -0.30% |
| 2025-05-21 | 3.36 | 3.38 | 3.29 | 3.31 | 3.24 | qfq | 37,238,600 | 123,654,943 | -1.78% |
| 2025-05-20 | 3.36 | 3.39 | 3.34 | 3.37 | 3.30 | qfq | 35,995,300 | 120,983,687 | 0.00% |
| 2025-05-19 | 3.33 | 3.39 | 3.29 | 3.37 | 3.30 | qfq | 46,583,729 | 155,458,445 | 0.90% |
| 2025-05-16 | 3.31 | 3.39 | 3.30 | 3.34 | 3.27 | qfq | 47,760,920 | 160,184,951 | 0.30% |
| 2025-05-15 | 3.41 | 3.42 | 3.31 | 3.33 | 3.26 | qfq | 61,400,348 | 206,068,959 | -1.19% |
| 2025-05-14 | 3.36 | 3.39 | 3.31 | 3.37 | 3.30 | qfq | 96,556,504 | 323,055,386 | -0.88% |
| 2025-05-13 | 3.27 | 3.58 | 3.25 | 3.40 | 3.33 | qfq | 149,355,685 | 511,159,795 | 4.62% |
| 2025-05-12 | 3.26 | 3.27 | 3.22 | 3.25 | 3.18 | qfq | 30,303,035 | 98,161,769 | 0.62% |
| 2025-05-09 | 3.29 | 3.31 | 3.21 | 3.23 | 3.16 | qfq | 31,051,586 | 100,510,074 | -2.12% |
| 2025-05-08 | 3.26 | 3.32 | 3.25 | 3.30 | 3.23 | qfq | 32,916,038 | 108,426,895 | 0.92% |
| 2025-05-07 | 3.32 | 3.35 | 3.26 | 3.27 | 3.20 | qfq | 57,800,101 | 190,483,005 | -0.91% |
| 2025-05-06 | 3.21 | 3.32 | 3.21 | 3.30 | 3.23 | qfq | 51,779,889 | 170,215,497 | 3.77% |
| 2025-04-30 | 3.16 | 3.22 | 3.15 | 3.18 | 3.11 | qfq | 22,498,535 | 71,609,535 | 0.63% |
| 2025-04-29 | 3.11 | 3.18 | 3.10 | 3.16 | 3.09 | qfq | 22,137,302 | 69,784,647 | 1.28% |
| 2025-04-28 | 3.21 | 3.22 | 3.12 | 3.12 | 3.06 | qfq | 29,183,153 | 91,739,064 | -2.80% |
| 2025-04-25 | 3.18 | 3.23 | 3.17 | 3.21 | 3.14 | qfq | 29,397,702 | 94,192,592 | 1.58% |
| 2025-04-24 | 3.19 | 3.21 | 3.12 | 3.16 | 3.09 | qfq | 36,672,087 | 115,732,170 | -1.25% |
| 2025-04-23 | 3.25 | 3.28 | 3.19 | 3.20 | 3.13 | qfq | 50,292,042 | 161,880,453 | -3.03% |
| 2025-04-22 | 3.27 | 3.35 | 3.21 | 3.30 | 3.23 | qfq | 66,828,585 | 219,051,931 | 1.85% |
| 2025-04-21 | 3.13 | 3.30 | 3.09 | 3.24 | 3.17 | qfq | 62,487,600 | 200,402,181 | 4.52% |
| 2025-04-18 | 3.09 | 3.14 | 3.07 | 3.10 | 3.04 | qfq | 36,350,750 | 112,858,479 | -0.64% |
| 2025-04-17 | 3.16 | 3.20 | 3.11 | 3.12 | 3.06 | qfq | 52,388,375 | 165,481,524 | 0.65% |
| 2025-04-16 | 3.23 | 3.25 | 3.03 | 3.10 | 3.04 | qfq | 65,062,291 | 203,586,647 | -2.82% |
| 2025-04-15 | 3.29 | 3.30 | 3.17 | 3.19 | 3.12 | qfq | 71,905,018 | 231,291,089 | -3.04% |
| 2025-04-14 | 3.19 | 3.37 | 3.19 | 3.29 | 3.22 | qfq | 103,960,381 | 340,222,578 | 2.49% |
| 2025-04-11 | 3.24 | 3.39 | 3.18 | 3.21 | 3.14 | qfq | 147,632,328 | 484,942,195 | 1.26% |
| 2025-04-10 | 2.92 | 3.17 | 2.92 | 3.17 | 3.10 | qfq | 104,112,593 | 316,968,156 | 10.07% |
| 2025-04-09 | 2.79 | 2.89 | 2.58 | 2.88 | 2.82 | qfq | 96,301,762 | 264,443,582 | 1.05% |
| 2025-04-08 | 2.98 | 3.07 | 2.79 | 2.85 | 2.79 | qfq | 128,587,628 | 370,367,844 | -8.06% |
| 2025-04-07 | 3.11 | 3.23 | 3.10 | 3.10 | 3.04 | qfq | 73,552,481 | 229,819,119 | -9.88% |
| 2025-04-03 | 3.52 | 3.82 | 3.44 | 3.44 | 3.37 | qfq | 185,428,838 | 658,089,218 | -9.95% |
| 2025-04-02 | 4.05 | 4.09 | 3.82 | 3.82 | 3.74 | qfq | 236,067,077 | 916,497,707 | -9.91% |
| 2025-04-01 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | qfq | 23,092,625 | 97,912,730 | 10.13% |
| 2025-03-31 | 3.74 | 3.85 | 3.67 | 3.85 | 3.77 | qfq | 107,859,060 | 410,466,726 | 10.00% |
| 2025-03-28 | 3.35 | 3.50 | 3.16 | 3.50 | 3.43 | qfq | 114,030,078 | 385,336,398 | 10.06% |
| 2025-03-27 | 3.21 | 3.24 | 3.13 | 3.18 | 3.11 | qfq | 54,777,295 | 174,182,550 | -1.55% |
| 2025-03-26 | 3.04 | 3.25 | 3.01 | 3.23 | 3.16 | qfq | 81,382,753 | 258,345,510 | 6.25% |
| 2025-03-25 | 2.98 | 3.06 | 2.95 | 3.04 | 2.98 | qfq | 36,633,001 | 110,517,929 | 2.36% |
| 2025-03-24 | 3.05 | 3.06 | 2.91 | 2.97 | 2.91 | qfq | 43,158,490 | 128,217,954 | -2.62% |
| 2025-03-21 | 3.02 | 3.12 | 3.02 | 3.05 | 2.99 | qfq | 41,135,786 | 126,078,387 | 0.33% |
| 2025-03-20 | 2.97 | 3.10 | 2.97 | 3.04 | 2.98 | qfq | 37,003,182 | 112,795,140 | 2.01% |
| 2025-03-19 | 3.00 | 3.00 | 2.95 | 2.98 | 2.92 | qfq | 16,726,400 | 49,666,344 | -0.33% |
| 2025-03-18 | 2.99 | 3.02 | 2.95 | 2.99 | 2.93 | qfq | 22,383,832 | 66,591,225 | 0.34% |
| 2025-03-17 | 3.00 | 3.01 | 2.97 | 2.98 | 2.92 | qfq | 19,024,675 | 56,892,394 | 0.00% |
| 2025-03-14 | 2.94 | 2.99 | 2.91 | 2.98 | 2.92 | qfq | 15,328,325 | 45,359,800 | 1.02% |
| 2025-03-13 | 2.96 | 2.97 | 2.90 | 2.95 | 2.89 | qfq | 17,702,600 | 51,844,677 | -0.67% |
| 2025-03-12 | 3.00 | 3.02 | 2.96 | 2.97 | 2.91 | qfq | 12,618,500 | 37,549,742 | -1.00% |
| 2025-03-11 | 2.96 | 3.00 | 2.94 | 3.00 | 2.94 | qfq | 13,502,525 | 40,147,906 | 0.67% |
| 2025-03-10 | 2.97 | 3.01 | 2.96 | 2.98 | 2.92 | qfq | 13,318,750 | 39,695,753 | 0.00% |
| 2025-03-07 | 3.00 | 3.01 | 2.96 | 2.98 | 2.92 | qfq | 16,134,525 | 48,123,436 | -1.00% |
| 2025-03-06 | 3.03 | 3.04 | 2.98 | 3.01 | 2.95 | qfq | 19,641,650 | 58,862,885 | 0.00% |
| 2025-03-05 | 3.06 | 3.07 | 2.97 | 3.01 | 2.95 | qfq | 23,857,900 | 71,472,909 | -2.27% |
| 2025-03-04 | 3.01 | 3.08 | 2.98 | 3.08 | 3.02 | qfq | 25,890,791 | 78,384,384 | 1.99% |
| 2025-03-03 | 2.96 | 3.03 | 2.96 | 3.02 | 2.96 | qfq | 33,651,575 | 101,062,441 | 2.03% |
| 2025-02-28 | 3.00 | 3.04 | 2.95 | 2.96 | 2.90 | qfq | 24,224,387 | 72,326,919 | -1.99% |
| 2025-02-27 | 3.00 | 3.02 | 2.96 | 3.02 | 2.96 | qfq | 32,248,229 | 96,486,021 | 0.67% |
| 2025-02-26 | 2.90 | 3.00 | 2.89 | 3.00 | 2.94 | qfq | 40,927,332 | 121,835,467 | 3.81% |
| 2025-02-25 | 2.84 | 2.92 | 2.83 | 2.89 | 2.83 | qfq | 31,032,242 | 89,670,045 | 0.70% |
| 2025-02-24 | 2.84 | 2.87 | 2.81 | 2.87 | 2.81 | qfq | 22,119,252 | 63,039,231 | 0.35% |
| 2025-02-21 | 2.86 | 2.90 | 2.84 | 2.86 | 2.80 | qfq | 21,236,600 | 60,703,380 | 0.00% |
| 2025-02-20 | 2.82 | 2.88 | 2.82 | 2.86 | 2.80 | qfq | 18,628,600 | 53,058,529 | 0.70% |
| 2025-02-19 | 2.81 | 2.84 | 2.80 | 2.84 | 2.78 | qfq | 12,906,611 | 36,459,874 | 1.07% |
| 2025-02-18 | 2.86 | 2.88 | 2.81 | 2.81 | 2.75 | qfq | 19,761,400 | 56,191,233 | -2.09% |
| 2025-02-17 | 2.83 | 2.88 | 2.82 | 2.87 | 2.81 | qfq | 21,788,591 | 62,226,139 | 2.14% |
| 2025-02-14 | 2.85 | 2.89 | 2.81 | 2.81 | 2.75 | qfq | 25,498,450 | 72,220,626 | -1.75% |
| 2025-02-13 | 2.93 | 2.97 | 2.86 | 2.86 | 2.80 | qfq | 42,691,617 | 123,313,408 | -2.39% |
| 2025-02-12 | 2.83 | 3.09 | 2.81 | 2.93 | 2.87 | qfq | 65,143,483 | 193,148,412 | 4.27% |
| 2025-02-11 | 2.83 | 2.85 | 2.78 | 2.81 | 2.75 | qfq | 18,309,175 | 51,304,112 | -0.71% |
| 2025-02-10 | 2.80 | 2.83 | 2.78 | 2.83 | 2.77 | qfq | 18,910,585 | 53,123,159 | 1.43% |
| 2025-02-07 | 2.73 | 2.82 | 2.73 | 2.79 | 2.73 | qfq | 23,868,385 | 66,392,686 | 1.82% |
| 2025-02-06 | 2.71 | 2.74 | 2.69 | 2.74 | 2.68 | qfq | 19,564,987 | 53,226,606 | 1.11% |
| 2025-02-05 | 2.71 | 2.73 | 2.69 | 2.71 | 2.65 | qfq | 17,639,202 | 47,820,373 | 0.74% |
| 2025-01-27 | 2.69 | 2.75 | 2.68 | 2.69 | 2.63 | qfq | 22,764,967 | 61,847,404 | 0.75% |
| 2025-01-24 | 2.71 | 2.72 | 2.63 | 2.67 | 2.61 | qfq | 34,589,350 | 92,124,945 | -1.48% |
| 2025-01-23 | 2.69 | 2.83 | 2.69 | 2.71 | 2.65 | qfq | 46,040,350 | 127,215,759 | 1.50% |
| 2025-01-22 | 2.66 | 2.69 | 2.61 | 2.67 | 2.61 | qfq | 22,478,700 | 59,432,661 | 0.38% |
| 2025-01-21 | 2.71 | 2.72 | 2.62 | 2.66 | 2.60 | qfq | 24,633,100 | 65,449,844 | -1.48% |
| 2025-01-20 | 2.74 | 2.75 | 2.68 | 2.70 | 2.64 | qfq | 17,726,151 | 48,039,915 | -0.37% |
| 2025-01-17 | 2.70 | 2.72 | 2.67 | 2.71 | 2.65 | qfq | 19,381,500 | 52,336,783 | 0.00% |
| 2025-01-16 | 2.72 | 2.77 | 2.67 | 2.71 | 2.65 | qfq | 21,808,000 | 59,224,277 | 0.00% |
| 2025-01-15 | 2.68 | 2.74 | 2.64 | 2.71 | 2.65 | qfq | 23,406,593 | 63,039,459 | 0.74% |
| 2025-01-14 | 2.62 | 2.70 | 2.61 | 2.69 | 2.63 | qfq | 22,625,744 | 60,482,026 | 3.46% |
| 2025-01-13 | 2.50 | 2.67 | 2.45 | 2.60 | 2.55 | qfq | 27,844,737 | 71,009,324 | 3.17% |
| 2025-01-10 | 2.61 | 2.62 | 2.51 | 2.52 | 2.47 | qfq | 15,165,600 | 38,914,223 | -3.45% |
| 2025-01-09 | 2.60 | 2.63 | 2.58 | 2.61 | 2.56 | qfq | 14,340,975 | 37,397,244 | 0.00% |
| 2025-01-08 | 2.62 | 2.65 | 2.53 | 2.61 | 2.56 | qfq | 18,117,172 | 46,770,045 | -0.76% |
| 2025-01-07 | 2.58 | 2.63 | 2.56 | 2.63 | 2.58 | qfq | 14,994,125 | 38,837,773 | 2.73% |
| 2025-01-06 | 2.60 | 2.61 | 2.50 | 2.56 | 2.51 | qfq | 16,174,600 | 41,357,076 | -0.78% |
| 2025-01-03 | 2.68 | 2.70 | 2.55 | 2.58 | 2.53 | qfq | 27,670,673 | 72,603,165 | -3.73% |
| 2025-01-02 | 2.73 | 2.77 | 2.65 | 2.68 | 2.62 | qfq | 22,839,800 | 61,940,342 | -2.19% |
| 2024-12-31 | 2.82 | 2.91 | 2.73 | 2.74 | 2.68 | qfq | 30,356,020 | 85,078,575 | -2.84% |
| 2024-12-30 | 2.91 | 2.94 | 2.81 | 2.82 | 2.76 | qfq | 32,991,705 | 93,861,624 | -4.41% |
| 2024-12-27 | 2.88 | 3.00 | 2.88 | 2.95 | 2.89 | qfq | 43,042,649 | 126,799,443 | 1.72% |
| 2024-12-26 | 2.85 | 2.98 | 2.82 | 2.90 | 2.84 | qfq | 65,465,567 | 190,054,622 | -1.69% |
| 2024-12-25 | 2.82 | 3.10 | 2.76 | 2.95 | 2.89 | qfq | 97,964,300 | 292,964,292 | 4.61% |
| 2024-12-24 | 2.75 | 2.94 | 2.75 | 2.82 | 2.76 | qfq | 31,871,080 | 90,400,282 | 2.92% |
| 2024-12-23 | 2.93 | 2.95 | 2.73 | 2.74 | 2.68 | qfq | 28,686,350 | 80,472,739 | -6.16% |
| 2024-12-20 | 2.92 | 2.96 | 2.90 | 2.92 | 2.86 | qfq | 16,335,167 | 47,911,286 | 0.34% |
| 2024-12-19 | 2.92 | 2.94 | 2.86 | 2.91 | 2.85 | qfq | 19,889,975 | 57,623,771 | -0.68% |
| 2024-12-18 | 2.98 | 3.00 | 2.92 | 2.93 | 2.87 | qfq | 23,650,750 | 69,779,580 | -1.35% |
| 2024-12-17 | 3.12 | 3.13 | 2.95 | 2.97 | 2.91 | qfq | 35,003,775 | 105,774,717 | -5.11% |
| 2024-12-16 | 3.12 | 3.15 | 3.09 | 3.13 | 3.07 | qfq | 24,008,857 | 74,830,402 | 0.32% |
| 2024-12-13 | 3.23 | 3.23 | 3.12 | 3.12 | 3.06 | qfq | 33,113,576 | 104,886,320 | -3.11% |
| 2024-12-12 | 3.24 | 3.26 | 3.18 | 3.22 | 3.15 | qfq | 28,393,192 | 91,371,210 | -1.23% |
| 2024-12-11 | 3.17 | 3.27 | 3.15 | 3.26 | 3.19 | qfq | 40,006,586 | 129,238,913 | 3.16% |
| 2024-12-10 | 3.26 | 3.30 | 3.15 | 3.16 | 3.09 | qfq | 40,346,907 | 129,432,792 | -1.56% |
| 2024-12-09 | 3.23 | 3.27 | 3.16 | 3.21 | 3.14 | qfq | 43,359,545 | 139,244,195 | -0.31% |
| 2024-12-06 | 3.11 | 3.23 | 3.11 | 3.22 | 3.15 | qfq | 53,213,061 | 169,569,681 | 3.54% |
| 2024-12-05 | 3.03 | 3.13 | 3.03 | 3.11 | 3.05 | qfq | 34,981,513 | 108,057,397 | 2.64% |
| 2024-12-04 | 3.05 | 3.07 | 3.01 | 3.03 | 2.97 | qfq | 24,271,242 | 73,941,395 | -0.66% |
| 2024-12-03 | 3.07 | 3.11 | 3.02 | 3.05 | 2.99 | qfq | 33,429,565 | 101,933,922 | -0.97% |
| 2024-12-02 | 2.91 | 3.12 | 2.90 | 3.08 | 3.02 | qfq | 55,338,474 | 167,253,014 | 6.21% |
| 2024-11-29 | 2.89 | 2.91 | 2.86 | 2.90 | 2.84 | qfq | 18,163,650 | 52,502,438 | 0.00% |
| 2024-11-28 | 2.85 | 2.95 | 2.84 | 2.90 | 2.84 | qfq | 29,917,830 | 87,057,887 | 1.75% |
| 2024-11-27 | 2.83 | 2.86 | 2.72 | 2.85 | 2.79 | qfq | 24,824,200 | 69,083,735 | 0.35% |
| 2024-11-26 | 2.87 | 2.91 | 2.83 | 2.84 | 2.78 | qfq | 15,102,632 | 43,196,152 | -1.39% |
| 2024-11-25 | 2.84 | 2.89 | 2.81 | 2.88 | 2.82 | qfq | 22,045,134 | 62,944,773 | 1.77% |
| 2024-11-22 | 2.88 | 2.99 | 2.83 | 2.83 | 2.77 | qfq | 29,369,969 | 85,655,824 | -2.08% |
| 2024-11-21 | 2.90 | 2.93 | 2.85 | 2.89 | 2.83 | qfq | 17,227,352 | 49,778,205 | 0.00% |
| 2024-11-20 | 2.80 | 2.89 | 2.79 | 2.89 | 2.83 | qfq | 26,245,800 | 74,706,606 | 3.21% |
| 2024-11-19 | 2.77 | 2.80 | 2.74 | 2.80 | 2.74 | qfq | 17,862,669 | 49,420,312 | 1.08% |
| 2024-11-18 | 2.77 | 2.82 | 2.74 | 2.77 | 2.71 | qfq | 24,031,543 | 66,845,319 | 0.73% |
| 2024-11-15 | 2.82 | 2.85 | 2.73 | 2.75 | 2.69 | qfq | 22,621,867 | 63,383,163 | -3.85% |
| 2024-11-14 | 2.97 | 2.97 | 2.86 | 2.86 | 2.75 | qfq | 21,373,462 | 61,944,517 | -3.38% |
| 2024-11-13 | 2.94 | 2.98 | 2.88 | 2.96 | 2.85 | qfq | 24,693,550 | 72,260,206 | 0.34% |
| 2024-11-12 | 3.04 | 3.05 | 2.93 | 2.95 | 2.84 | qfq | 30,525,941 | 91,295,021 | -2.32% |
| 2024-11-11 | 2.98 | 3.02 | 2.96 | 3.02 | 2.91 | qfq | 26,612,416 | 79,643,565 | 1.68% |
| 2024-11-08 | 3.10 | 3.12 | 2.96 | 2.97 | 2.86 | qfq | 43,656,750 | 131,408,749 | -1.33% |
| 2024-11-07 | 2.89 | 3.03 | 2.86 | 3.01 | 2.90 | qfq | 43,423,251 | 129,090,726 | 3.79% |
| 2024-11-06 | 2.86 | 2.92 | 2.83 | 2.90 | 2.79 | qfq | 36,250,002 | 104,577,545 | 1.40% |
| 2024-11-05 | 2.80 | 2.86 | 2.79 | 2.86 | 2.75 | qfq | 28,506,338 | 80,741,081 | 2.14% |
| 2024-11-04 | 2.78 | 2.81 | 2.76 | 2.80 | 2.70 | qfq | 17,371,101 | 48,322,668 | 0.72% |
| 2024-11-01 | 2.89 | 2.97 | 2.78 | 2.78 | 2.68 | qfq | 33,221,150 | 94,704,347 | -2.11% |
| 2024-10-31 | 2.77 | 2.89 | 2.71 | 2.84 | 2.73 | qfq | 29,910,837 | 84,784,115 | 2.90% |
| 2024-10-30 | 2.74 | 2.77 | 2.71 | 2.76 | 2.66 | qfq | 17,309,367 | 47,435,997 | 0.73% |
| 2024-10-29 | 2.89 | 2.90 | 2.74 | 2.74 | 2.64 | qfq | 28,830,860 | 80,367,061 | -4.20% |
| 2024-10-28 | 2.78 | 2.86 | 2.77 | 2.86 | 2.75 | qfq | 26,840,580 | 75,418,985 | 3.25% |
| 2024-10-25 | 2.67 | 2.79 | 2.67 | 2.77 | 2.67 | qfq | 28,904,792 | 79,236,988 | 4.14% |
| 2024-10-24 | 2.69 | 2.70 | 2.64 | 2.66 | 2.56 | qfq | 12,343,940 | 32,838,034 | -1.12% |
| 2024-10-23 | 2.67 | 2.71 | 2.65 | 2.69 | 2.59 | qfq | 17,311,609 | 46,505,681 | 1.13% |
| 2024-10-22 | 2.62 | 2.67 | 2.60 | 2.66 | 2.56 | qfq | 17,273,484 | 45,670,245 | 1.14% |
| 2024-10-21 | 2.64 | 2.66 | 2.60 | 2.63 | 2.53 | qfq | 19,913,029 | 52,523,215 | 0.00% |
| 2024-10-18 | 2.58 | 2.67 | 2.56 | 2.63 | 2.53 | qfq | 17,986,211 | 47,092,169 | 1.94% |
| 2024-10-17 | 2.63 | 2.66 | 2.57 | 2.58 | 2.48 | qfq | 12,171,200 | 31,756,951 | -1.53% |
| 2024-10-16 | 2.60 | 2.66 | 2.59 | 2.62 | 2.52 | qfq | 13,457,054 | 35,358,973 | -0.76% |
| 2024-10-15 | 2.62 | 2.71 | 2.59 | 2.64 | 2.54 | qfq | 17,214,079 | 45,708,778 | 0.76% |
| 2024-10-14 | 2.59 | 2.64 | 2.58 | 2.62 | 2.52 | qfq | 13,852,385 | 36,175,279 | 1.55% |
| 2024-10-11 | 2.67 | 2.67 | 2.56 | 2.58 | 2.48 | qfq | 17,929,375 | 46,912,503 | -3.37% |
| 2024-10-10 | 2.61 | 2.72 | 2.61 | 2.67 | 2.57 | qfq | 27,803,235 | 74,129,591 | 2.30% |
| 2024-10-09 | 2.85 | 2.86 | 2.61 | 2.61 | 2.51 | qfq | 44,750,695 | 121,368,567 | -10.00% |
| 2024-10-08 | 3.00 | 3.00 | 2.73 | 2.90 | 2.79 | qfq | 75,390,973 | 218,069,905 | 6.23% |
| 2024-09-30 | 2.59 | 2.75 | 2.54 | 2.73 | 2.63 | qfq | 48,003,105 | 127,715,313 | 9.20% |
| 2024-09-27 | 2.45 | 2.54 | 2.41 | 2.50 | 2.41 | qfq | 26,063,355 | 64,543,669 | 3.73% |
| 2024-09-26 | 2.35 | 2.41 | 2.33 | 2.41 | 2.32 | qfq | 17,493,220 | 41,409,573 | 2.55% |
| 2024-09-25 | 2.30 | 2.42 | 2.30 | 2.35 | 2.26 | qfq | 21,815,175 | 51,584,877 | 2.62% |
| 2024-09-24 | 2.24 | 2.30 | 2.24 | 2.29 | 2.21 | qfq | 15,997,734 | 36,358,882 | 2.69% |
| 2024-09-23 | 2.27 | 2.27 | 2.22 | 2.23 | 2.15 | qfq | 8,744,521 | 19,524,154 | -0.89% |
| 2024-09-20 | 2.29 | 2.30 | 2.24 | 2.25 | 2.17 | qfq | 9,674,285 | 21,806,410 | -1.32% |
| 2024-09-19 | 2.18 | 2.29 | 2.17 | 2.28 | 2.20 | qfq | 20,415,304 | 45,895,712 | 4.59% |
| 2024-09-18 | 2.22 | 2.23 | 2.15 | 2.18 | 2.10 | qfq | 10,487,075 | 22,819,749 | -2.24% |
| 2024-09-13 | 2.25 | 2.26 | 2.19 | 2.23 | 2.15 | qfq | 17,186,654 | 38,252,155 | -0.45% |
| 2024-09-12 | 2.20 | 2.27 | 2.18 | 2.24 | 2.16 | qfq | 20,689,063 | 45,977,641 | 2.28% |
| 2024-09-11 | 2.16 | 2.20 | 2.15 | 2.19 | 2.11 | qfq | 15,983,770 | 34,927,526 | 1.39% |
| 2024-09-10 | 2.15 | 2.16 | 2.12 | 2.16 | 2.08 | qfq | 8,875,502 | 19,015,470 | 0.47% |
| 2024-09-09 | 2.13 | 2.16 | 2.11 | 2.15 | 2.07 | qfq | 9,174,800 | 19,666,007 | 0.47% |
| 2024-09-06 | 2.16 | 2.16 | 2.11 | 2.14 | 2.06 | qfq | 12,367,641 | 26,473,290 | -0.47% |
| 2024-09-05 | 2.14 | 2.16 | 2.13 | 2.15 | 2.07 | qfq | 6,162,449 | 13,239,771 | 0.47% |
| 2024-09-04 | 2.15 | 2.17 | 2.13 | 2.14 | 2.06 | qfq | 8,487,052 | 18,254,244 | -0.93% |
| 2024-09-03 | 2.16 | 2.18 | 2.14 | 2.16 | 2.08 | qfq | 9,645,035 | 20,789,119 | 0.47% |
| 2024-09-02 | 2.17 | 2.20 | 2.14 | 2.15 | 2.07 | qfq | 17,322,232 | 37,666,606 | -0.46% |
| 2024-08-30 | 2.12 | 2.21 | 2.12 | 2.16 | 2.08 | qfq | 25,531,560 | 55,507,206 | 3.85% |
| 2024-08-29 | 2.06 | 2.09 | 2.05 | 2.08 | 2.00 | qfq | 5,156,900 | 10,711,166 | 0.97% |
| 2024-08-28 | 2.05 | 2.08 | 2.04 | 2.06 | 1.98 | qfq | 8,029,842 | 16,564,862 | 0.00% |
| 2024-08-27 | 2.08 | 2.10 | 2.05 | 2.06 | 1.98 | qfq | 8,793,400 | 18,238,885 | -1.44% |
| 2024-08-26 | 2.06 | 2.12 | 2.06 | 2.09 | 2.01 | qfq | 10,690,350 | 22,365,581 | 0.97% |
| 2024-08-23 | 2.09 | 2.11 | 2.05 | 2.07 | 1.99 | qfq | 18,897,535 | 39,173,264 | -2.36% |
| 2024-08-22 | 2.07 | 2.21 | 2.04 | 2.12 | 2.04 | qfq | 19,982,945 | 42,021,229 | 2.42% |
| 2024-08-21 | 2.07 | 2.08 | 2.05 | 2.07 | 1.99 | qfq | 5,201,800 | 10,737,292 | -0.48% |
| 2024-08-20 | 2.11 | 2.11 | 2.07 | 2.08 | 2.00 | qfq | 7,306,429 | 15,220,930 | -1.42% |
| 2024-08-19 | 2.11 | 2.13 | 2.09 | 2.11 | 2.03 | qfq | 6,495,979 | 13,703,566 | 0.00% |
| 2024-08-16 | 2.13 | 2.14 | 2.11 | 2.11 | 2.03 | qfq | 6,465,500 | 13,718,054 | -0.94% |
| 2024-08-15 | 2.11 | 2.14 | 2.09 | 2.13 | 2.05 | qfq | 10,506,030 | 22,305,445 | 0.95% |
| 2024-08-14 | 2.12 | 2.14 | 2.10 | 2.11 | 2.03 | qfq | 5,755,500 | 12,191,676 | -0.94% |
| 2024-08-13 | 2.12 | 2.13 | 2.07 | 2.13 | 2.05 | qfq | 9,159,179 | 19,356,382 | 1.43% |
| 2024-08-12 | 2.14 | 2.15 | 2.09 | 2.10 | 2.02 | qfq | 8,468,800 | 17,924,456 | -1.87% |
| 2024-08-09 | 2.15 | 2.17 | 2.14 | 2.14 | 2.06 | qfq | 7,087,926 | 15,249,570 | 0.00% |
| 2024-08-08 | 2.13 | 2.14 | 2.10 | 2.14 | 2.06 | qfq | 7,306,602 | 15,514,199 | 0.00% |
| 2024-08-07 | 2.14 | 2.15 | 2.12 | 2.14 | 2.06 | qfq | 5,787,500 | 12,382,738 | -0.47% |
| 2024-08-06 | 2.11 | 2.15 | 2.11 | 2.15 | 2.07 | qfq | 8,590,750 | 18,332,491 | 1.90% |
| 2024-08-05 | 2.14 | 2.17 | 2.11 | 2.11 | 2.03 | qfq | 11,268,184 | 24,127,088 | -1.40% |
| 2024-08-02 | 2.14 | 2.17 | 2.13 | 2.14 | 2.06 | qfq | 8,225,500 | 17,706,273 | -0.47% |
| 2024-08-01 | 2.17 | 2.18 | 2.14 | 2.15 | 2.07 | qfq | 10,243,532 | 22,130,029 | -0.46% |
| 2024-07-31 | 2.10 | 2.17 | 2.09 | 2.16 | 2.08 | qfq | 14,055,095 | 30,115,065 | 2.86% |
| 2024-07-30 | 2.08 | 2.10 | 2.06 | 2.10 | 2.02 | qfq | 7,685,086 | 16,035,564 | 0.96% |
| 2024-07-29 | 2.10 | 2.10 | 2.06 | 2.08 | 2.00 | qfq | 6,193,586 | 12,884,677 | 0.00% |
| 2024-07-26 | 2.07 | 2.10 | 2.07 | 2.08 | 2.00 | qfq | 7,296,819 | 15,197,187 | 0.48% |
| 2024-07-25 | 2.04 | 2.09 | 2.02 | 2.07 | 1.99 | qfq | 10,461,303 | 21,500,535 | 0.98% |
| 2024-07-24 | 2.04 | 2.10 | 2.00 | 2.05 | 1.97 | qfq | 16,490,375 | 33,807,544 | 0.49% |
| 2024-07-23 | 2.06 | 2.10 | 2.04 | 2.04 | 1.96 | qfq | 9,983,050 | 20,662,925 | -1.45% |
| 2024-07-22 | 2.06 | 2.08 | 2.05 | 2.07 | 1.99 | qfq | 7,031,699 | 14,509,674 | 0.00% |
| 2024-07-19 | 2.08 | 2.09 | 2.05 | 2.07 | 1.99 | qfq | 7,456,708 | 15,447,494 | -0.48% |
| 2024-07-18 | 2.07 | 2.09 | 2.03 | 2.08 | 2.00 | qfq | 9,957,100 | 20,475,829 | 0.48% |
| 2024-07-17 | 2.10 | 2.11 | 2.07 | 2.07 | 1.99 | qfq | 7,793,700 | 16,247,374 | -0.96% |
| 2024-07-16 | 2.11 | 2.12 | 2.08 | 2.09 | 2.01 | qfq | 6,704,668 | 14,059,870 | -0.48% |
| 2024-07-15 | 2.13 | 2.14 | 2.09 | 2.10 | 2.02 | qfq | 6,399,056 | 13,466,719 | -1.41% |
| 2024-07-12 | 2.15 | 2.17 | 2.12 | 2.13 | 2.05 | qfq | 9,712,500 | 20,831,413 | -0.47% |
| 2024-07-11 | 2.08 | 2.15 | 2.08 | 2.14 | 2.06 | qfq | 16,983,950 | 35,901,521 | 4.39% |
| 2024-07-10 | 2.08 | 2.10 | 2.04 | 2.05 | 1.97 | qfq | 10,863,356 | 22,407,082 | -1.91% |
| 2024-07-09 | 2.09 | 2.11 | 2.03 | 2.09 | 2.01 | qfq | 11,067,783 | 22,918,699 | 0.48% |
| 2024-07-08 | 2.11 | 2.14 | 2.08 | 2.08 | 2.00 | qfq | 8,862,640 | 18,590,449 | -2.35% |
| 2024-07-05 | 2.10 | 2.15 | 2.08 | 2.13 | 2.05 | qfq | 9,093,400 | 19,316,401 | 0.95% |
| 2024-07-04 | 2.21 | 2.21 | 2.09 | 2.11 | 2.03 | qfq | 15,989,900 | 34,014,184 | -4.09% |
| 2024-07-03 | 2.20 | 2.22 | 2.18 | 2.20 | 2.12 | qfq | 8,267,028 | 18,184,041 | 0.00% |
| 2024-07-02 | 2.14 | 2.21 | 2.13 | 2.20 | 2.12 | qfq | 18,075,530 | 39,374,265 | 2.80% |
| 2024-07-01 | 2.14 | 2.15 | 2.09 | 2.14 | 2.06 | qfq | 10,385,145 | 22,047,643 | 0.94% |
| 2024-06-28 | 2.11 | 2.17 | 2.11 | 2.12 | 2.04 | qfq | 9,189,600 | 19,691,354 | 0.00% |
| 2024-06-27 | 2.19 | 2.20 | 2.12 | 2.12 | 2.04 | qfq | 9,246,199 | 19,952,632 | -3.20% |
| 2024-06-26 | 2.08 | 2.20 | 2.07 | 2.19 | 2.11 | qfq | 15,193,100 | 32,439,430 | 4.29% |
| 2024-06-25 | 2.09 | 2.13 | 2.08 | 2.10 | 2.02 | qfq | 10,049,800 | 21,135,597 | 0.00% |
| 2024-06-24 | 2.18 | 2.18 | 2.09 | 2.10 | 2.02 | qfq | 13,525,412 | 28,681,937 | -3.67% |
| 2024-06-21 | 2.22 | 2.23 | 2.17 | 2.18 | 2.10 | qfq | 11,693,468 | 25,645,686 | -0.91% |
| 2024-06-20 | 2.23 | 2.27 | 2.19 | 2.20 | 2.12 | qfq | 9,656,950 | 21,394,530 | -1.79% |
| 2024-06-19 | 2.25 | 2.28 | 2.24 | 2.24 | 2.16 | qfq | 9,169,850 | 20,658,369 | -0.88% |
| 2024-06-18 | 2.25 | 2.30 | 2.24 | 2.26 | 2.18 | qfq | 12,945,950 | 29,351,974 | 0.89% |
| 2024-06-17 | 2.23 | 2.27 | 2.19 | 2.24 | 2.16 | qfq | 16,249,400 | 36,076,591 | 0.45% |
| 2024-06-14 | 2.22 | 2.24 | 2.18 | 2.23 | 2.15 | qfq | 9,723,283 | 21,566,718 | 0.45% |
| 2024-06-13 | 2.26 | 2.28 | 2.20 | 2.22 | 2.14 | qfq | 11,586,579 | 25,835,323 | -1.33% |
| 2024-06-12 | 2.19 | 2.26 | 2.19 | 2.25 | 2.17 | qfq | 13,209,130 | 29,485,467 | 2.74% |
| 2024-06-11 | 2.16 | 2.21 | 2.13 | 2.19 | 2.11 | qfq | 15,346,900 | 33,228,955 | -0.45% |
| 2024-06-07 | 2.18 | 2.27 | 2.13 | 2.20 | 2.12 | qfq | 22,863,100 | 50,047,577 | 5.26% |
| 2024-06-06 | 2.22 | 2.27 | 2.07 | 2.09 | 2.01 | qfq | 38,267,132 | 81,553,504 | -6.70% |
| 2024-06-05 | 2.33 | 2.33 | 2.24 | 2.24 | 2.16 | qfq | 18,892,771 | 42,909,911 | -4.27% |
| 2024-06-04 | 2.42 | 2.42 | 2.30 | 2.34 | 2.25 | qfq | 20,000,837 | 46,825,352 | -3.31% |
| 2024-06-03 | 2.52 | 2.52 | 2.39 | 2.42 | 2.33 | qfq | 17,941,900 | 43,650,292 | -3.59% |
| 2024-05-31 | 2.53 | 2.55 | 2.50 | 2.51 | 2.42 | qfq | 10,146,200 | 25,542,433 | -0.79% |
| 2024-05-30 | 2.55 | 2.60 | 2.52 | 2.53 | 2.44 | qfq | 12,769,850 | 32,628,836 | -0.78% |
| 2024-05-29 | 2.53 | 2.60 | 2.50 | 2.55 | 2.46 | qfq | 12,335,800 | 31,619,712 | 1.19% |
| 2024-05-28 | 2.57 | 2.57 | 2.51 | 2.52 | 2.43 | qfq | 8,609,150 | 21,827,724 | -1.56% |
| 2024-05-27 | 2.58 | 2.60 | 2.50 | 2.56 | 2.47 | qfq | 11,948,700 | 30,276,716 | 0.00% |
| 2024-05-24 | 2.57 | 2.63 | 2.55 | 2.56 | 2.47 | qfq | 14,959,928 | 38,878,280 | 0.00% |
| 2024-05-23 | 2.65 | 2.65 | 2.55 | 2.56 | 2.47 | qfq | 14,785,000 | 38,236,464 | -3.40% |
| 2024-05-22 | 2.61 | 2.66 | 2.60 | 2.65 | 2.55 | qfq | 14,689,240 | 38,689,153 | 1.92% |
| 2024-05-21 | 2.66 | 2.67 | 2.59 | 2.60 | 2.50 | qfq | 16,495,740 | 43,180,527 | -2.62% |
| 2024-05-20 | 2.71 | 2.72 | 2.65 | 2.67 | 2.57 | qfq | 14,295,601 | 38,298,205 | -0.74% |
| 2024-05-17 | 2.68 | 2.71 | 2.66 | 2.69 | 2.59 | qfq | 13,335,600 | 35,728,646 | 0.00% |
| 2024-05-16 | 2.67 | 2.70 | 2.66 | 2.69 | 2.59 | qfq | 11,626,000 | 31,182,836 | 1.13% |
| 2024-05-15 | 2.69 | 2.71 | 2.65 | 2.66 | 2.56 | qfq | 10,138,047 | 27,189,140 | -0.75% |
| 2024-05-14 | 2.64 | 2.70 | 2.64 | 2.68 | 2.58 | qfq | 12,303,550 | 32,887,491 | 1.90% |
| 2024-05-13 | 2.69 | 2.69 | 2.62 | 2.63 | 2.53 | qfq | 12,656,000 | 33,470,394 | -2.23% |
| 2024-05-10 | 2.70 | 2.73 | 2.66 | 2.69 | 2.59 | qfq | 11,580,000 | 31,159,642 | -0.37% |
| 2024-05-09 | 2.65 | 2.71 | 2.65 | 2.70 | 2.60 | qfq | 13,740,850 | 37,054,611 | 2.27% |
| 2024-05-08 | 2.68 | 2.69 | 2.63 | 2.64 | 2.54 | qfq | 8,909,215 | 23,706,848 | -2.22% |
| 2024-05-07 | 2.70 | 2.71 | 2.66 | 2.70 | 2.60 | qfq | 11,785,615 | 31,645,153 | 0.00% |
| 2024-05-06 | 2.64 | 2.70 | 2.63 | 2.70 | 2.60 | qfq | 16,474,150 | 44,062,789 | 3.85% |
| 2024-04-30 | 2.65 | 2.66 | 2.57 | 2.60 | 2.50 | qfq | 16,212,650 | 42,251,930 | -1.89% |
| 2024-04-29 | 2.52 | 2.65 | 2.52 | 2.65 | 2.55 | qfq | 16,903,850 | 43,921,167 | 5.16% |
| 2024-04-26 | 2.49 | 2.53 | 2.46 | 2.52 | 2.43 | qfq | 12,672,470 | 31,660,544 | 0.80% |
| 2024-04-25 | 2.49 | 2.54 | 2.46 | 2.50 | 2.41 | qfq | 9,998,060 | 25,088,155 | 0.40% |
| 2024-04-24 | 2.48 | 2.49 | 2.45 | 2.49 | 2.40 | qfq | 8,394,315 | 20,790,618 | 0.81% |
| 2024-04-23 | 2.50 | 2.53 | 2.45 | 2.47 | 2.38 | qfq | 11,649,550 | 28,935,856 | -1.59% |
| 2024-04-22 | 2.57 | 2.61 | 2.50 | 2.51 | 2.42 | qfq | 12,637,232 | 32,010,901 | -1.57% |
| 2024-04-19 | 2.53 | 2.63 | 2.52 | 2.55 | 2.46 | qfq | 13,345,530 | 34,284,978 | 0.39% |
| 2024-04-18 | 2.58 | 2.60 | 2.54 | 2.54 | 2.45 | qfq | 16,804,770 | 43,217,436 | -1.55% |
| 2024-04-17 | 2.39 | 2.58 | 2.39 | 2.58 | 2.48 | qfq | 27,269,288 | 68,797,935 | 7.05% |
| 2024-04-16 | 2.64 | 2.67 | 2.41 | 2.41 | 2.32 | qfq | 29,033,100 | 71,733,739 | -10.07% |
| 2024-04-15 | 2.87 | 2.87 | 2.62 | 2.68 | 2.58 | qfq | 30,709,517 | 83,634,720 | -5.96% |
| 2024-04-12 | 2.83 | 2.94 | 2.81 | 2.85 | 2.74 | qfq | 20,462,582 | 58,444,333 | 0.35% |
| 2024-04-11 | 2.85 | 2.87 | 2.80 | 2.84 | 2.73 | qfq | 14,517,080 | 41,213,619 | -0.35% |
| 2024-04-10 | 2.92 | 2.92 | 2.81 | 2.85 | 2.74 | qfq | 15,649,888 | 44,556,335 | -1.72% |
| 2024-04-09 | 2.88 | 2.92 | 2.86 | 2.90 | 2.79 | qfq | 18,737,252 | 54,259,796 | 0.69% |
| 2024-04-08 | 2.91 | 2.94 | 2.85 | 2.88 | 2.77 | qfq | 18,379,359 | 53,178,806 | -1.37% |
| 2024-04-03 | 2.93 | 2.94 | 2.88 | 2.92 | 2.81 | qfq | 16,315,605 | 47,414,779 | -0.34% |
| 2024-04-02 | 2.89 | 2.99 | 2.87 | 2.93 | 2.82 | qfq | 24,418,206 | 71,539,902 | 1.38% |
| 2024-04-01 | 2.78 | 2.89 | 2.78 | 2.89 | 2.78 | qfq | 19,835,700 | 56,430,446 | 4.33% |
| 2024-03-29 | 2.75 | 2.78 | 2.73 | 2.77 | 2.67 | qfq | 9,992,688 | 27,547,944 | 0.73% |
| 2024-03-28 | 2.69 | 2.78 | 2.68 | 2.75 | 2.65 | qfq | 14,509,900 | 39,746,600 | 1.85% |
| 2024-03-27 | 2.81 | 2.82 | 2.69 | 2.70 | 2.60 | qfq | 14,276,545 | 39,225,416 | -4.26% |
| 2024-03-26 | 2.81 | 2.83 | 2.73 | 2.82 | 2.72 | qfq | 22,308,542 | 62,301,283 | 0.36% |
| 2024-03-25 | 2.86 | 2.89 | 2.80 | 2.81 | 2.71 | qfq | 17,007,210 | 48,421,146 | -2.09% |
| 2024-03-22 | 2.92 | 2.94 | 2.86 | 2.87 | 2.76 | qfq | 19,111,800 | 55,121,467 | -2.05% |
| 2024-03-21 | 2.94 | 2.95 | 2.89 | 2.93 | 2.82 | qfq | 21,859,248 | 63,962,224 | 0.00% |
| 2024-03-20 | 2.92 | 2.95 | 2.90 | 2.93 | 2.82 | qfq | 20,241,653 | 59,245,173 | 0.00% |
| 2024-03-19 | 2.93 | 2.96 | 2.90 | 2.93 | 2.82 | qfq | 22,736,903 | 66,537,523 | -0.34% |
| 2024-03-18 | 2.94 | 2.94 | 2.88 | 2.94 | 2.83 | qfq | 38,597,809 | 112,501,517 | -0.34% |
| 2024-03-15 | 2.84 | 3.00 | 2.82 | 2.95 | 2.84 | qfq | 49,269,876 | 143,218,800 | 4.24% |
| 2024-03-14 | 2.85 | 2.90 | 2.80 | 2.83 | 2.73 | qfq | 31,251,919 | 88,849,312 | -1.05% |
| 2024-03-13 | 2.88 | 2.90 | 2.83 | 2.86 | 2.75 | qfq | 32,424,445 | 92,463,016 | -0.35% |
| 2024-03-12 | 3.00 | 3.01 | 2.86 | 2.87 | 2.76 | qfq | 65,953,522 | 191,627,933 | -3.04% |
| 2024-03-11 | 2.71 | 2.96 | 2.71 | 2.96 | 2.85 | qfq | 24,051,824 | 70,079,903 | 10.04% |
| 2024-03-08 | 2.63 | 2.70 | 2.62 | 2.69 | 2.59 | qfq | 19,572,511 | 52,118,516 | 2.28% |
| 2024-03-07 | 2.65 | 2.69 | 2.60 | 2.63 | 2.53 | qfq | 15,241,438 | 40,388,472 | -0.38% |
| 2024-03-06 | 2.58 | 2.67 | 2.57 | 2.64 | 2.54 | qfq | 17,180,710 | 45,276,638 | 2.33% |
| 2024-03-05 | 2.66 | 2.67 | 2.58 | 2.58 | 2.48 | qfq | 13,606,100 | 35,534,193 | -3.37% |
| 2024-03-04 | 2.70 | 2.72 | 2.62 | 2.67 | 2.57 | qfq | 14,305,686 | 38,099,666 | -0.37% |
| 2024-03-01 | 2.65 | 2.69 | 2.64 | 2.68 | 2.58 | qfq | 19,535,100 | 51,965,305 | 1.52% |
| 2024-02-29 | 2.55 | 2.65 | 2.52 | 2.64 | 2.54 | qfq | 18,946,331 | 49,327,865 | 3.53% |
| 2024-02-28 | 2.71 | 2.82 | 2.55 | 2.55 | 2.46 | qfq | 39,126,434 | 105,916,678 | -5.56% |
| 2024-02-27 | 2.65 | 2.70 | 2.64 | 2.70 | 2.60 | qfq | 16,940,665 | 45,262,460 | 1.50% |
| 2024-02-26 | 2.62 | 2.69 | 2.62 | 2.66 | 2.56 | qfq | 21,808,875 | 57,887,803 | 1.53% |
| 2024-02-23 | 2.58 | 2.62 | 2.56 | 2.62 | 2.52 | qfq | 21,191,372 | 55,011,055 | 1.55% |
| 2024-02-22 | 2.57 | 2.63 | 2.52 | 2.58 | 2.48 | qfq | 19,165,450 | 49,156,245 | 0.00% |
| 2024-02-21 | 2.55 | 2.63 | 2.52 | 2.58 | 2.48 | qfq | 29,361,539 | 76,215,669 | 0.39% |
| 2024-02-20 | 2.44 | 2.61 | 2.39 | 2.57 | 2.47 | qfq | 33,431,362 | 84,303,363 | 6.64% |
| 2024-02-19 | 2.36 | 2.44 | 2.35 | 2.41 | 2.32 | qfq | 27,456,224 | 65,858,586 | 2.99% |
| 2024-02-08 | 2.16 | 2.34 | 2.10 | 2.34 | 2.25 | qfq | 38,178,035 | 84,091,868 | 9.35% |
| 2024-02-07 | 2.22 | 2.24 | 2.09 | 2.14 | 2.06 | qfq | 30,011,950 | 64,941,311 | -3.17% |
| 2024-02-06 | 2.15 | 2.28 | 2.02 | 2.21 | 2.13 | qfq | 33,952,378 | 72,545,713 | 1.84% |
| 2024-02-05 | 2.39 | 2.39 | 2.16 | 2.17 | 2.09 | qfq | 30,084,538 | 66,857,803 | -9.58% |
| 2024-02-02 | 2.52 | 2.57 | 2.32 | 2.40 | 2.31 | qfq | 23,201,448 | 56,856,368 | -4.76% |
| 2024-02-01 | 2.58 | 2.60 | 2.49 | 2.52 | 2.43 | qfq | 21,008,070 | 53,341,925 | -2.33% |
| 2024-01-31 | 2.73 | 2.78 | 2.55 | 2.58 | 2.48 | qfq | 29,478,350 | 78,299,087 | -6.52% |
| 2024-01-30 | 2.80 | 2.84 | 2.75 | 2.76 | 2.66 | qfq | 17,362,500 | 48,550,757 | -1.78% |
| 2024-01-29 | 2.93 | 2.94 | 2.80 | 2.81 | 2.71 | qfq | 20,000,822 | 57,073,592 | -4.10% |
| 2024-01-26 | 2.91 | 2.98 | 2.90 | 2.93 | 2.82 | qfq | 27,411,133 | 80,590,424 | 0.34% |
| 2024-01-25 | 2.84 | 2.93 | 2.82 | 2.92 | 2.81 | qfq | 27,955,871 | 80,557,437 | 2.10% |
| 2024-01-24 | 2.80 | 2.88 | 2.71 | 2.86 | 2.75 | qfq | 27,584,164 | 76,923,378 | 1.78% |
| 2024-01-23 | 2.81 | 2.84 | 2.71 | 2.81 | 2.71 | qfq | 30,555,242 | 85,001,388 | -0.35% |
| 2024-01-22 | 3.03 | 3.05 | 2.78 | 2.82 | 2.72 | qfq | 46,110,687 | 134,613,364 | -8.14% |
| 2024-01-19 | 3.15 | 3.21 | 3.05 | 3.07 | 2.96 | qfq | 31,637,000 | 98,840,083 | -1.92% |
| 2024-01-18 | 3.16 | 3.21 | 3.02 | 3.13 | 3.01 | qfq | 47,928,326 | 147,924,264 | -1.88% |
| 2024-01-17 | 3.25 | 3.35 | 3.17 | 3.19 | 3.07 | qfq | 46,521,955 | 150,138,858 | -2.45% |
| 2024-01-16 | 3.28 | 3.34 | 3.21 | 3.27 | 3.15 | qfq | 65,313,569 | 213,297,807 | 0.62% |
| 2024-01-15 | 3.25 | 3.36 | 3.22 | 3.25 | 3.13 | qfq | 76,444,148 | 249,257,000 | -2.11% |
| 2024-01-12 | 3.42 | 3.57 | 3.31 | 3.32 | 3.20 | qfq | 138,858,112 | 474,549,044 | -0.30% |
| 2024-01-11 | 3.16 | 3.33 | 3.16 | 3.33 | 3.21 | qfq | 23,652,753 | 78,153,130 | 9.90% |
| 2024-01-10 | 3.01 | 3.08 | 2.98 | 3.03 | 2.92 | qfq | 15,920,040 | 48,361,492 | 0.33% |
| 2024-01-09 | 3.00 | 3.07 | 2.98 | 3.02 | 2.91 | qfq | 13,381,564 | 40,408,403 | 0.67% |
| 2024-01-08 | 3.05 | 3.06 | 2.99 | 3.00 | 2.89 | qfq | 12,672,674 | 38,285,171 | -1.64% |
| 2024-01-05 | 3.11 | 3.14 | 3.04 | 3.05 | 2.94 | qfq | 11,870,700 | 36,585,692 | -1.93% |
| 2024-01-04 | 3.13 | 3.14 | 3.10 | 3.11 | 2.99 | qfq | 9,290,200 | 28,960,879 | -0.64% |
| 2024-01-03 | 3.13 | 3.15 | 3.10 | 3.13 | 3.01 | qfq | 11,373,452 | 35,588,393 | 0.00% |
| 2024-01-02 | 3.13 | 3.16 | 3.11 | 3.13 | 3.01 | qfq | 13,169,950 | 41,358,319 | 0.00% |
| 2023-12-29 | 3.07 | 3.13 | 3.06 | 3.13 | 3.01 | qfq | 18,003,615 | 55,816,455 | 1.95% |
| 2023-12-28 | 2.96 | 3.09 | 2.96 | 3.07 | 2.96 | qfq | 26,364,927 | 80,574,648 | 3.37% |
| 2023-12-27 | 2.96 | 3.00 | 2.93 | 2.97 | 2.86 | qfq | 9,447,800 | 27,964,290 | 0.34% |
| 2023-12-26 | 2.99 | 2.99 | 2.96 | 2.96 | 2.85 | qfq | 9,518,139 | 28,308,047 | -1.00% |
| 2023-12-25 | 3.02 | 3.02 | 2.96 | 2.99 | 2.88 | qfq | 8,591,996 | 25,628,827 | -0.99% |
| 2023-12-22 | 3.05 | 3.06 | 3.00 | 3.02 | 2.91 | qfq | 11,719,200 | 35,422,626 | -0.66% |
| 2023-12-21 | 2.96 | 3.04 | 2.92 | 3.04 | 2.93 | qfq | 15,828,981 | 47,314,510 | 2.70% |
| 2023-12-20 | 2.99 | 3.02 | 2.96 | 2.96 | 2.85 | qfq | 8,502,480 | 25,394,180 | -1.00% |
| 2023-12-19 | 2.96 | 3.01 | 2.95 | 2.99 | 2.88 | qfq | 11,466,870 | 34,234,229 | 0.67% |
| 2023-12-18 | 3.02 | 3.03 | 2.96 | 2.97 | 2.86 | qfq | 13,600,935 | 40,672,434 | -2.30% |
| 2023-12-15 | 3.04 | 3.08 | 3.02 | 3.04 | 2.93 | qfq | 10,456,900 | 31,927,752 | 0.00% |
| 2023-12-14 | 3.04 | 3.07 | 3.02 | 3.04 | 2.93 | qfq | 11,049,211 | 33,647,931 | 0.66% |
| 2023-12-13 | 3.04 | 3.06 | 3.01 | 3.02 | 2.91 | qfq | 8,664,116 | 26,305,811 | -0.66% |
| 2023-12-12 | 3.06 | 3.07 | 3.03 | 3.04 | 2.93 | qfq | 9,765,550 | 29,674,314 | -0.65% |
| 2023-12-11 | 3.02 | 3.07 | 2.98 | 3.06 | 2.95 | qfq | 13,519,869 | 40,973,428 | 0.99% |
| 2023-12-08 | 3.09 | 3.12 | 3.02 | 3.03 | 2.92 | qfq | 14,326,116 | 43,854,073 | -1.94% |
| 2023-12-07 | 3.11 | 3.12 | 3.06 | 3.09 | 2.98 | qfq | 13,844,005 | 42,769,832 | -0.64% |
| 2023-12-06 | 3.09 | 3.17 | 3.06 | 3.11 | 2.99 | qfq | 17,002,865 | 53,301,737 | 0.32% |
| 2023-12-05 | 3.15 | 3.17 | 3.10 | 3.10 | 2.99 | qfq | 13,146,205 | 41,239,161 | -1.27% |
| 2023-12-04 | 3.17 | 3.19 | 3.13 | 3.14 | 3.02 | qfq | 12,880,750 | 40,645,400 | -0.95% |
| 2023-12-01 | 3.14 | 3.20 | 3.11 | 3.17 | 3.05 | qfq | 16,196,625 | 51,266,864 | -0.31% |
| 2023-11-30 | 3.25 | 3.29 | 3.15 | 3.18 | 3.06 | qfq | 26,510,910 | 84,818,591 | -0.31% |
| 2023-11-29 | 3.22 | 3.24 | 3.18 | 3.19 | 3.07 | qfq | 10,524,794 | 33,772,078 | -1.24% |
| 2023-11-28 | 3.20 | 3.25 | 3.17 | 3.23 | 3.11 | qfq | 14,176,146 | 45,676,795 | 0.94% |
| 2023-11-27 | 3.20 | 3.21 | 3.16 | 3.20 | 3.08 | qfq | 13,388,850 | 42,628,538 | 0.00% |
| 2023-11-24 | 3.24 | 3.26 | 3.19 | 3.20 | 3.08 | qfq | 10,152,400 | 32,671,654 | -1.54% |
| 2023-11-23 | 3.20 | 3.27 | 3.20 | 3.25 | 3.13 | qfq | 12,530,675 | 40,735,755 | 1.25% |
| 2023-11-22 | 3.24 | 3.26 | 3.21 | 3.21 | 3.09 | qfq | 11,943,540 | 38,619,123 | -0.93% |
| 2023-11-21 | 3.27 | 3.28 | 3.23 | 3.24 | 3.12 | qfq | 13,116,825 | 42,741,209 | -0.92% |
| 2023-11-20 | 3.24 | 3.27 | 3.21 | 3.27 | 3.15 | qfq | 10,463,724 | 33,948,836 | 0.93% |
| 2023-11-17 | 3.18 | 3.25 | 3.17 | 3.24 | 3.12 | qfq | 11,374,427 | 36,640,632 | 1.25% |
| 2023-11-16 | 3.25 | 3.25 | 3.19 | 3.20 | 3.08 | qfq | 11,690,827 | 37,601,425 | -1.84% |
| 2023-11-15 | 3.22 | 3.27 | 3.21 | 3.26 | 3.14 | qfq | 15,391,975 | 49,938,878 | 1.56% |
| 2023-11-14 | 3.22 | 3.22 | 3.18 | 3.21 | 3.09 | qfq | 11,346,650 | 36,318,306 | -0.31% |
| 2023-11-13 | 3.18 | 3.23 | 3.18 | 3.22 | 3.10 | qfq | 9,998,375 | 32,000,342 | 1.26% |
| 2023-11-10 | 3.18 | 3.20 | 3.16 | 3.18 | 3.06 | qfq | 9,168,350 | 29,136,662 | -0.31% |
| 2023-11-09 | 3.20 | 3.22 | 3.18 | 3.19 | 3.07 | qfq | 10,497,653 | 33,582,655 | -0.31% |
| 2023-11-08 | 3.22 | 3.23 | 3.18 | 3.20 | 3.08 | qfq | 11,491,373 | 36,834,074 | -0.93% |
| 2023-11-07 | 3.22 | 3.25 | 3.19 | 3.23 | 3.11 | qfq | 12,655,900 | 40,712,143 | 0.31% |
| 2023-11-06 | 3.17 | 3.23 | 3.16 | 3.22 | 3.10 | qfq | 13,272,525 | 42,650,336 | 1.90% |
| 2023-11-03 | 3.15 | 3.18 | 3.14 | 3.16 | 3.04 | qfq | 10,173,565 | 32,172,875 | 0.32% |
| 2023-11-02 | 3.20 | 3.22 | 3.14 | 3.15 | 3.03 | qfq | 12,243,940 | 38,790,796 | -1.56% |
| 2023-11-01 | 3.18 | 3.21 | 3.15 | 3.20 | 3.08 | qfq | 11,908,200 | 37,941,431 | 0.63% |
| 2023-10-31 | 3.17 | 3.19 | 3.14 | 3.18 | 3.06 | qfq | 12,652,160 | 40,205,984 | 0.32% |
| 2023-10-30 | 3.12 | 3.18 | 3.10 | 3.17 | 3.05 | qfq | 11,665,657 | 36,790,878 | 1.28% |
| 2023-10-27 | 3.09 | 3.14 | 3.06 | 3.13 | 3.01 | qfq | 10,351,500 | 32,272,455 | 1.29% |
| 2023-10-26 | 3.05 | 3.10 | 3.01 | 3.09 | 2.98 | qfq | 10,843,450 | 33,095,497 | 0.98% |
| 2023-10-25 | 3.03 | 3.09 | 3.03 | 3.06 | 2.95 | qfq | 11,960,300 | 36,680,244 | 2.00% |
| 2023-10-24 | 2.93 | 3.00 | 2.91 | 3.00 | 2.89 | qfq | 13,884,843 | 41,249,202 | 3.09% |
| 2023-10-23 | 3.02 | 3.02 | 2.89 | 2.91 | 2.80 | qfq | 13,151,385 | 38,736,237 | -3.64% |
| 2023-10-20 | 3.00 | 3.07 | 2.97 | 3.02 | 2.91 | qfq | 14,226,834 | 43,164,605 | 0.67% |
| 2023-10-19 | 3.01 | 3.06 | 2.99 | 3.00 | 2.89 | qfq | 9,704,245 | 29,246,485 | -0.66% |
| 2023-10-18 | 3.10 | 3.10 | 3.02 | 3.02 | 2.91 | qfq | 11,448,850 | 34,857,671 | -2.89% |
| 2023-10-17 | 3.10 | 3.13 | 3.09 | 3.11 | 2.99 | qfq | 9,925,495 | 30,834,609 | 0.65% |
| 2023-10-16 | 3.14 | 3.15 | 3.08 | 3.09 | 2.98 | qfq | 11,952,945 | 37,136,267 | -1.59% |
| 2023-10-13 | 3.19 | 3.19 | 3.12 | 3.14 | 3.02 | qfq | 12,211,000 | 38,419,257 | -1.88% |
| 2023-10-12 | 3.14 | 3.22 | 3.12 | 3.20 | 3.08 | qfq | 15,006,400 | 47,630,384 | 2.56% |
| 2023-10-11 | 3.13 | 3.16 | 3.09 | 3.12 | 3.00 | qfq | 10,823,201 | 33,820,678 | -0.32% |
| 2023-10-10 | 3.13 | 3.16 | 3.12 | 3.13 | 3.01 | qfq | 9,882,260 | 31,022,752 | 0.32% |
| 2023-10-09 | 3.19 | 3.19 | 3.11 | 3.12 | 3.00 | qfq | 11,678,950 | 36,659,414 | -1.58% |
| 2023-09-28 | 3.15 | 3.19 | 3.15 | 3.17 | 3.05 | qfq | 8,446,775 | 26,808,867 | 0.96% |
| 2023-09-27 | 3.12 | 3.19 | 3.09 | 3.14 | 3.02 | qfq | 12,374,157 | 38,979,434 | 0.96% |
| 2023-09-26 | 3.18 | 3.18 | 3.10 | 3.11 | 2.99 | qfq | 11,940,400 | 37,422,852 | -2.51% |
| 2023-09-25 | 3.22 | 3.23 | 3.17 | 3.19 | 3.07 | qfq | 8,040,600 | 25,706,043 | -0.93% |
| 2023-09-22 | 3.15 | 3.23 | 3.14 | 3.22 | 3.10 | qfq | 11,215,050 | 35,719,204 | 2.22% |
| 2023-09-21 | 3.20 | 3.23 | 3.14 | 3.15 | 3.03 | qfq | 13,576,750 | 43,149,430 | -1.87% |
| 2023-09-20 | 3.27 | 3.28 | 3.21 | 3.21 | 3.09 | qfq | 11,976,650 | 38,808,422 | -1.83% |
| 2023-09-19 | 3.32 | 3.32 | 3.25 | 3.27 | 3.15 | qfq | 9,960,036 | 32,638,666 | -1.51% |
| 2023-09-18 | 3.28 | 3.35 | 3.27 | 3.32 | 3.20 | qfq | 9,790,800 | 32,430,827 | 0.00% |
| 2023-09-15 | 3.29 | 3.35 | 3.28 | 3.32 | 3.20 | qfq | 11,569,778 | 38,340,772 | 0.91% |
| 2023-09-14 | 3.34 | 3.34 | 3.27 | 3.29 | 3.17 | qfq | 10,423,704 | 34,343,834 | -1.50% |
| 2023-09-13 | 3.37 | 3.38 | 3.31 | 3.34 | 3.22 | qfq | 9,556,766 | 31,943,529 | -1.18% |
| 2023-09-12 | 3.37 | 3.41 | 3.36 | 3.38 | 3.25 | qfq | 7,163,900 | 24,241,764 | 0.30% |
| 2023-09-11 | 3.35 | 3.40 | 3.32 | 3.37 | 3.25 | qfq | 9,556,500 | 32,116,632 | 0.60% |
| 2023-09-08 | 3.32 | 3.36 | 3.32 | 3.35 | 3.23 | qfq | 7,335,253 | 24,519,587 | 0.60% |
| 2023-09-07 | 3.42 | 3.43 | 3.32 | 3.33 | 3.21 | qfq | 13,598,450 | 45,828,039 | -2.92% |
| 2023-09-06 | 3.37 | 3.43 | 3.33 | 3.43 | 3.30 | qfq | 13,482,400 | 45,741,848 | 1.78% |
| 2023-09-05 | 3.37 | 3.38 | 3.33 | 3.37 | 3.25 | qfq | 11,804,905 | 39,685,124 | 0.00% |
| 2023-09-04 | 3.27 | 3.38 | 3.27 | 3.37 | 3.25 | qfq | 20,407,470 | 68,145,765 | 3.06% |
| 2023-09-01 | 3.24 | 3.28 | 3.20 | 3.27 | 3.15 | qfq | 12,382,751 | 40,293,362 | 1.24% |
| 2023-08-31 | 3.26 | 3.29 | 3.21 | 3.23 | 3.11 | qfq | 11,966,700 | 38,722,961 | -1.52% |
| 2023-08-30 | 3.30 | 3.34 | 3.27 | 3.28 | 3.16 | qfq | 15,125,520 | 49,930,776 | -0.61% |
| 2023-08-29 | 3.27 | 3.32 | 3.24 | 3.30 | 3.18 | qfq | 17,059,461 | 56,118,990 | 0.92% |
| 2023-08-28 | 3.35 | 3.37 | 3.26 | 3.27 | 3.15 | qfq | 21,407,050 | 71,192,778 | 2.19% |
| 2023-08-25 | 3.25 | 3.31 | 3.20 | 3.20 | 3.08 | qfq | 16,181,702 | 52,471,919 | -1.84% |
| 2023-08-24 | 3.33 | 3.35 | 3.25 | 3.26 | 3.14 | qfq | 13,756,315 | 45,174,494 | -1.51% |
| 2023-08-23 | 3.36 | 3.38 | 3.31 | 3.31 | 3.19 | qfq | 9,322,915 | 31,061,641 | -2.07% |
| 2023-08-22 | 3.40 | 3.42 | 3.31 | 3.38 | 3.25 | qfq | 12,210,915 | 40,940,058 | 0.00% |
| 2023-08-21 | 3.45 | 3.47 | 3.38 | 3.38 | 3.25 | qfq | 9,624,000 | 32,851,948 | -1.46% |
| 2023-08-18 | 3.49 | 3.53 | 3.42 | 3.43 | 3.30 | qfq | 10,028,050 | 34,799,895 | -2.28% |
| 2023-08-17 | 3.42 | 3.52 | 3.38 | 3.51 | 3.38 | qfq | 11,348,800 | 39,172,217 | 2.03% |
| 2023-08-16 | 3.46 | 3.48 | 3.42 | 3.44 | 3.31 | qfq | 10,636,700 | 36,809,150 | -0.58% |
| 2023-08-15 | 3.54 | 3.54 | 3.45 | 3.46 | 3.33 | qfq | 11,940,900 | 41,610,238 | -1.98% |
| 2023-08-14 | 3.54 | 3.54 | 3.49 | 3.53 | 3.40 | qfq | 10,407,922 | 36,586,337 | -0.28% |
| 2023-08-11 | 3.60 | 3.61 | 3.53 | 3.54 | 3.41 | qfq | 10,062,945 | 35,897,489 | -1.67% |
| 2023-08-10 | 3.60 | 3.63 | 3.58 | 3.60 | 3.47 | qfq | 9,128,884 | 32,813,548 | 0.00% |
| 2023-08-09 | 3.64 | 3.65 | 3.59 | 3.60 | 3.47 | qfq | 10,622,650 | 38,355,874 | -0.83% |
| 2023-08-08 | 3.65 | 3.66 | 3.60 | 3.63 | 3.50 | qfq | 9,505,500 | 34,467,199 | -0.55% |
| 2023-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | 3.51 | qfq | 11,334,800 | 41,407,713 | -1.08% |
| 2023-08-04 | 3.71 | 3.73 | 3.68 | 3.69 | 3.55 | qfq | 10,322,043 | 38,191,128 | -0.54% |
| 2023-08-03 | 3.72 | 3.72 | 3.66 | 3.71 | 3.57 | qfq | 11,936,110 | 44,074,145 | 0.00% |
| 2023-08-02 | 3.71 | 3.74 | 3.69 | 3.71 | 3.57 | qfq | 17,779,887 | 65,953,636 | 0.00% |
| 2023-08-01 | 3.67 | 3.71 | 3.66 | 3.71 | 3.57 | qfq | 13,937,203 | 51,452,119 | 0.82% |
| 2023-07-31 | 3.61 | 3.68 | 3.61 | 3.68 | 3.54 | qfq | 15,444,733 | 56,524,018 | 1.38% |
| 2023-07-28 | 3.57 | 3.63 | 3.54 | 3.63 | 3.50 | qfq | 12,999,000 | 46,793,897 | 1.40% |
| 2023-07-27 | 3.58 | 3.63 | 3.56 | 3.58 | 3.45 | qfq | 10,803,400 | 38,895,181 | 0.00% |
| 2023-07-26 | 3.55 | 3.59 | 3.54 | 3.58 | 3.45 | qfq | 7,413,796 | 26,468,151 | 0.56% |
| 2023-07-25 | 3.49 | 3.56 | 3.49 | 3.56 | 3.43 | qfq | 9,902,950 | 35,114,347 | 2.30% |
| 2023-07-24 | 3.49 | 3.50 | 3.46 | 3.48 | 3.35 | qfq | 6,897,886 | 23,970,282 | -0.57% |
| 2023-07-21 | 3.50 | 3.53 | 3.48 | 3.50 | 3.37 | qfq | 7,028,875 | 24,609,612 | 0.00% |
| 2023-07-20 | 3.54 | 3.55 | 3.50 | 3.50 | 3.37 | qfq | 7,576,072 | 26,713,335 | -1.13% |
| 2023-07-19 | 3.57 | 3.58 | 3.52 | 3.54 | 3.41 | qfq | 7,713,285 | 27,297,939 | -0.84% |
| 2023-07-18 | 3.55 | 3.59 | 3.51 | 3.57 | 3.44 | qfq | 11,158,960 | 39,611,320 | 0.56% |