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
报 喜 鸟002154.SZ
最近收盘价3.662026-07-17
最近交易日2026-07-17
成交量（股）31,798,626
成交额（元）118,628,580
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-05 | 2024-09-12 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.25 | — | — | — | 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 | 3.80 | 3.84 | 3.64 | 3.66 | 3.66 | qfq | 31,798,626 | 118,628,580 | -3.68% |
| 2026-07-16 | 3.81 | 3.86 | 3.78 | 3.80 | 3.80 | qfq | 24,183,728 | 92,424,666 | -1.04% |
| 2026-07-15 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | qfq | 27,043,865 | 103,018,629 | 2.13% |
| 2026-07-14 | 3.67 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 28,825,267 | 107,625,624 | 1.62% |
| 2026-07-13 | 3.68 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 26,925,200 | 99,306,639 | 0.54% |
| 2026-07-10 | 3.68 | 3.75 | 3.62 | 3.68 | 3.68 | qfq | 24,696,475 | 91,239,016 | -0.54% |
| 2026-07-09 | 3.76 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 26,096,148 | 96,610,397 | -1.86% |
| 2026-07-08 | 3.81 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 21,703,717 | 82,179,411 | -1.31% |
| 2026-07-07 | 3.92 | 3.93 | 3.79 | 3.82 | 3.82 | qfq | 22,688,699 | 87,106,857 | -3.29% |
| 2026-07-06 | 3.89 | 3.97 | 3.82 | 3.95 | 3.95 | qfq | 27,820,252 | 108,548,178 | 1.80% |
| 2026-07-03 | 3.69 | 3.93 | 3.67 | 3.88 | 3.88 | qfq | 44,693,167 | 170,351,544 | 5.72% |
| 2026-07-02 | 3.69 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 28,639,462 | 106,499,962 | -0.81% |
| 2026-07-01 | 3.57 | 3.72 | 3.53 | 3.70 | 3.70 | qfq | 32,196,360 | 117,500,698 | 3.93% |
| 2026-06-30 | 3.64 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 26,055,324 | 92,857,095 | -2.47% |
| 2026-06-29 | 3.62 | 3.66 | 3.50 | 3.65 | 3.65 | qfq | 33,152,389 | 119,548,689 | 1.39% |
| 2026-06-26 | 3.81 | 3.83 | 3.58 | 3.60 | 3.60 | qfq | 44,780,902 | 164,082,439 | -5.76% |
| 2026-06-25 | 3.88 | 3.92 | 3.76 | 3.82 | 3.82 | qfq | 25,967,000 | 99,048,462 | -2.05% |
| 2026-06-24 | 3.87 | 3.95 | 3.83 | 3.90 | 3.90 | qfq | 27,923,049 | 108,758,151 | 1.04% |
| 2026-06-23 | 3.84 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 20,613,712 | 79,976,419 | 0.26% |
| 2026-06-22 | 3.85 | 3.88 | 3.75 | 3.85 | 3.85 | qfq | 23,724,259 | 90,312,909 | -0.77% |
| 2026-06-18 | 3.87 | 3.93 | 3.80 | 3.88 | 3.88 | qfq | 18,880,301 | 73,318,593 | 0.52% |
| 2026-06-17 | 3.95 | 3.96 | 3.84 | 3.86 | 3.86 | qfq | 19,316,400 | 74,851,658 | -2.53% |
| 2026-06-16 | 4.02 | 4.03 | 3.92 | 3.96 | 3.96 | qfq | 18,153,385 | 72,087,821 | -1.74% |
| 2026-06-15 | 3.95 | 4.05 | 3.91 | 4.03 | 4.03 | qfq | 24,523,474 | 98,159,713 | 2.28% |
| 2026-06-12 | 3.84 | 3.95 | 3.76 | 3.94 | 3.94 | qfq | 25,505,526 | 99,059,565 | 3.41% |
| 2026-06-11 | 3.82 | 3.86 | 3.76 | 3.81 | 3.81 | qfq | 19,168,700 | 72,852,402 | -1.30% |
| 2026-06-10 | 3.88 | 3.90 | 3.83 | 3.86 | 3.86 | qfq | 21,755,400 | 83,859,993 | -1.28% |
| 2026-06-09 | 3.87 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 27,553,600 | 106,658,873 | 1.30% |
| 2026-06-08 | 3.97 | 3.98 | 3.82 | 3.86 | 3.86 | qfq | 33,032,400 | 128,716,338 | -3.98% |
| 2026-06-05 | 3.99 | 4.09 | 3.98 | 4.02 | 4.02 | qfq | 24,720,089 | 100,004,552 | 0.75% |
| 2026-06-04 | 3.99 | 4.07 | 3.97 | 3.99 | 3.99 | qfq | 27,946,161 | 112,473,103 | -0.50% |
| 2026-06-03 | 4.13 | 4.15 | 3.96 | 4.01 | 4.01 | qfq | 37,936,059 | 152,438,675 | -3.37% |
| 2026-06-02 | 4.18 | 4.21 | 4.10 | 4.15 | 4.15 | qfq | 27,666,963 | 114,994,001 | -1.19% |
| 2026-06-01 | 4.06 | 4.23 | 4.02 | 4.20 | 4.20 | qfq | 39,758,782 | 165,438,820 | 2.44% |
| 2026-05-29 | 4.08 | 4.17 | 4.06 | 4.10 | 4.10 | qfq | 36,286,400 | 149,592,424 | -2.61% |
| 2026-05-28 | 4.21 | 4.26 | 4.16 | 4.21 | 4.04 | qfq | 23,938,800 | 100,869,721 | 0.00% |
| 2026-05-27 | 4.26 | 4.29 | 4.16 | 4.21 | 4.04 | qfq | 28,399,576 | 119,414,918 | -1.41% |
| 2026-05-26 | 4.33 | 4.42 | 4.23 | 4.27 | 4.10 | qfq | 25,582,900 | 109,881,910 | -1.84% |
| 2026-05-25 | 4.30 | 4.39 | 4.27 | 4.35 | 4.17 | qfq | 22,624,900 | 98,126,131 | 1.16% |
| 2026-05-22 | 4.28 | 4.37 | 4.26 | 4.30 | 4.13 | qfq | 27,292,200 | 117,748,298 | 0.70% |
| 2026-05-21 | 4.39 | 4.44 | 4.25 | 4.27 | 4.10 | qfq | 32,226,500 | 140,222,371 | -2.73% |
| 2026-05-20 | 4.47 | 4.47 | 4.37 | 4.39 | 4.21 | qfq | 25,381,969 | 111,638,768 | -2.23% |
| 2026-05-19 | 4.49 | 4.52 | 4.40 | 4.49 | 4.31 | qfq | 27,571,547 | 122,951,718 | 0.45% |
| 2026-05-18 | 4.52 | 4.54 | 4.41 | 4.47 | 4.29 | qfq | 34,278,600 | 152,697,920 | -1.76% |
| 2026-05-15 | 4.55 | 4.64 | 4.48 | 4.55 | 4.37 | qfq | 44,554,073 | 204,156,374 | 0.89% |
| 2026-05-14 | 4.68 | 4.68 | 4.50 | 4.51 | 4.33 | qfq | 43,994,398 | 200,408,164 | -4.04% |
| 2026-05-13 | 4.66 | 4.70 | 4.63 | 4.70 | 4.51 | qfq | 39,347,400 | 183,531,152 | 0.21% |
| 2026-05-12 | 4.50 | 4.70 | 4.48 | 4.69 | 4.50 | qfq | 63,028,776 | 292,599,308 | 3.99% |
| 2026-05-11 | 4.37 | 4.53 | 4.34 | 4.51 | 4.33 | qfq | 70,433,380 | 314,379,724 | 3.44% |
| 2026-05-08 | 4.38 | 4.47 | 4.35 | 4.36 | 4.18 | qfq | 63,654,887 | 280,461,555 | -0.91% |
| 2026-05-07 | 4.30 | 4.49 | 4.28 | 4.40 | 4.22 | qfq | 88,789,362 | 389,946,174 | 1.85% |
| 2026-05-06 | 4.15 | 4.38 | 4.12 | 4.32 | 4.15 | qfq | 89,418,279 | 383,578,486 | 3.85% |
| 2026-04-30 | 4.23 | 4.35 | 4.13 | 4.16 | 3.99 | qfq | 90,752,053 | 382,584,735 | 1.22% |
| 2026-04-29 | 4.03 | 4.13 | 4.00 | 4.11 | 3.94 | qfq | 69,872,869 | 285,656,293 | 1.23% |
| 2026-04-28 | 3.94 | 4.15 | 3.88 | 4.06 | 3.90 | qfq | 143,014,046 | 580,133,425 | 1.75% |
| 2026-04-27 | 3.98 | 3.99 | 3.97 | 3.99 | 3.83 | qfq | 78,471,752 | 312,978,070 | 9.92% |
| 2026-04-24 | 3.62 | 3.65 | 3.61 | 3.63 | 3.48 | qfq | 16,065,401 | 58,378,787 | 0.00% |
| 2026-04-23 | 3.64 | 3.65 | 3.60 | 3.63 | 3.48 | qfq | 14,317,152 | 51,902,160 | -0.27% |
| 2026-04-22 | 3.67 | 3.67 | 3.63 | 3.64 | 3.49 | qfq | 12,008,601 | 43,766,298 | -1.09% |
| 2026-04-21 | 3.65 | 3.69 | 3.64 | 3.68 | 3.53 | qfq | 16,575,001 | 60,774,482 | 0.55% |
| 2026-04-20 | 3.67 | 3.68 | 3.63 | 3.66 | 3.51 | qfq | 16,943,151 | 61,896,878 | -0.54% |
| 2026-04-17 | 3.74 | 3.74 | 3.65 | 3.68 | 3.53 | qfq | 22,226,018 | 81,824,670 | -2.13% |
| 2026-04-16 | 3.62 | 3.80 | 3.60 | 3.76 | 3.61 | qfq | 53,705,836 | 200,589,045 | 4.44% |
| 2026-04-15 | 3.61 | 3.62 | 3.59 | 3.60 | 3.45 | qfq | 9,066,500 | 32,677,214 | -0.28% |
| 2026-04-14 | 3.63 | 3.63 | 3.58 | 3.61 | 3.46 | qfq | 9,774,270 | 35,200,795 | 0.00% |
| 2026-04-13 | 3.63 | 3.63 | 3.59 | 3.61 | 3.46 | qfq | 8,787,603 | 31,674,944 | -0.55% |
| 2026-04-10 | 3.62 | 3.65 | 3.60 | 3.63 | 3.48 | qfq | 8,691,695 | 31,563,436 | 1.11% |
| 2026-04-09 | 3.64 | 3.65 | 3.58 | 3.59 | 3.45 | qfq | 10,353,791 | 37,344,498 | -1.91% |
| 2026-04-08 | 3.61 | 3.67 | 3.58 | 3.66 | 3.51 | qfq | 13,881,582 | 50,438,828 | 2.81% |
| 2026-04-07 | 3.54 | 3.58 | 3.53 | 3.56 | 3.42 | qfq | 7,032,194 | 25,031,799 | 0.56% |
| 2026-04-03 | 3.64 | 3.65 | 3.53 | 3.54 | 3.40 | qfq | 13,369,100 | 47,719,415 | -2.75% |
| 2026-04-02 | 3.66 | 3.68 | 3.62 | 3.64 | 3.49 | qfq | 9,621,500 | 35,103,442 | -0.82% |
| 2026-04-01 | 3.66 | 3.68 | 3.63 | 3.67 | 3.52 | qfq | 12,271,300 | 44,958,155 | 1.38% |
| 2026-03-31 | 3.65 | 3.69 | 3.62 | 3.62 | 3.47 | qfq | 11,167,800 | 40,856,348 | -0.82% |
| 2026-03-30 | 3.60 | 3.66 | 3.58 | 3.65 | 3.50 | qfq | 13,601,530 | 49,330,621 | 0.55% |
| 2026-03-27 | 3.57 | 3.64 | 3.55 | 3.63 | 3.48 | qfq | 12,984,920 | 46,922,836 | 0.83% |
| 2026-03-26 | 3.65 | 3.69 | 3.59 | 3.60 | 3.45 | qfq | 12,358,934 | 44,878,843 | -1.64% |
| 2026-03-25 | 3.59 | 3.67 | 3.59 | 3.66 | 3.51 | qfq | 17,369,930 | 63,236,624 | 1.67% |
| 2026-03-24 | 3.56 | 3.62 | 3.51 | 3.60 | 3.45 | qfq | 16,519,912 | 58,812,347 | 2.56% |
| 2026-03-23 | 3.70 | 3.70 | 3.50 | 3.51 | 3.37 | qfq | 22,516,771 | 80,711,953 | -6.15% |
| 2026-03-20 | 3.81 | 3.82 | 3.74 | 3.74 | 3.59 | qfq | 13,924,864 | 52,528,159 | -1.84% |
| 2026-03-19 | 3.82 | 3.83 | 3.79 | 3.81 | 3.66 | qfq | 14,366,932 | 54,729,216 | -0.78% |
| 2026-03-18 | 3.87 | 3.87 | 3.82 | 3.84 | 3.68 | qfq | 14,247,579 | 54,659,708 | -0.52% |
| 2026-03-17 | 3.89 | 3.92 | 3.86 | 3.86 | 3.70 | qfq | 16,410,450 | 63,845,451 | -0.52% |
| 2026-03-16 | 3.87 | 3.89 | 3.85 | 3.88 | 3.72 | qfq | 14,341,098 | 55,471,198 | 0.00% |
| 2026-03-13 | 3.89 | 3.92 | 3.87 | 3.88 | 3.72 | qfq | 19,673,489 | 76,603,732 | -0.51% |
| 2026-03-12 | 3.91 | 3.93 | 3.89 | 3.90 | 3.74 | qfq | 16,533,148 | 64,566,888 | -0.26% |
| 2026-03-11 | 3.89 | 3.92 | 3.87 | 3.91 | 3.75 | qfq | 14,213,911 | 55,296,603 | 0.26% |
| 2026-03-10 | 3.89 | 3.90 | 3.88 | 3.90 | 3.74 | qfq | 15,363,788 | 59,769,142 | 0.26% |
| 2026-03-09 | 3.88 | 3.90 | 3.85 | 3.89 | 3.73 | qfq | 15,912,010 | 61,638,121 | -0.51% |
| 2026-03-06 | 3.85 | 3.91 | 3.83 | 3.91 | 3.75 | qfq | 13,584,800 | 52,745,333 | 1.56% |
| 2026-03-05 | 3.85 | 3.88 | 3.83 | 3.85 | 3.69 | qfq | 13,661,400 | 52,674,729 | 0.79% |
| 2026-03-04 | 3.86 | 3.87 | 3.81 | 3.82 | 3.67 | qfq | 19,986,996 | 76,650,973 | -1.80% |
| 2026-03-03 | 3.93 | 3.97 | 3.88 | 3.89 | 3.73 | qfq | 26,609,251 | 104,396,799 | -1.02% |
| 2026-03-02 | 3.96 | 3.98 | 3.90 | 3.93 | 3.77 | qfq | 29,817,121 | 117,443,077 | -1.75% |
| 2026-02-27 | 3.98 | 4.01 | 3.98 | 4.00 | 3.84 | qfq | 15,081,900 | 60,227,949 | 0.25% |
| 2026-02-26 | 4.04 | 4.04 | 3.97 | 3.99 | 3.83 | qfq | 18,835,200 | 75,416,776 | -0.99% |
| 2026-02-25 | 4.00 | 4.07 | 4.00 | 4.03 | 3.87 | qfq | 27,966,400 | 112,995,596 | 0.50% |
| 2026-02-24 | 3.98 | 4.04 | 3.96 | 4.01 | 3.85 | qfq | 22,224,619 | 88,651,256 | 1.78% |
| 2026-02-13 | 3.99 | 4.01 | 3.93 | 3.94 | 3.78 | qfq | 23,291,094 | 92,519,939 | -1.50% |
| 2026-02-12 | 4.03 | 4.04 | 3.99 | 4.00 | 3.84 | qfq | 21,380,677 | 85,771,932 | -0.99% |
| 2026-02-11 | 4.06 | 4.09 | 4.03 | 4.04 | 3.88 | qfq | 17,054,094 | 69,198,511 | -0.74% |
| 2026-02-10 | 4.09 | 4.10 | 4.06 | 4.07 | 3.91 | qfq | 19,070,700 | 77,784,763 | -0.73% |
| 2026-02-09 | 4.10 | 4.12 | 4.07 | 4.10 | 3.93 | qfq | 26,718,212 | 109,194,926 | 0.49% |
| 2026-02-06 | 4.07 | 4.12 | 4.06 | 4.08 | 3.92 | qfq | 22,424,300 | 91,732,673 | -0.49% |
| 2026-02-05 | 4.06 | 4.15 | 4.05 | 4.10 | 3.93 | qfq | 34,694,000 | 142,593,900 | 0.49% |
| 2026-02-04 | 4.05 | 4.08 | 4.04 | 4.08 | 3.92 | qfq | 31,279,726 | 127,194,175 | 0.74% |
| 2026-02-03 | 3.98 | 4.06 | 3.96 | 4.05 | 3.89 | qfq | 34,073,923 | 136,711,093 | 2.02% |
| 2026-02-02 | 4.01 | 4.06 | 3.96 | 3.97 | 3.81 | qfq | 30,105,542 | 120,617,031 | -1.49% |
| 2026-01-30 | 4.04 | 4.07 | 3.98 | 4.03 | 3.87 | qfq | 36,284,067 | 146,349,458 | -0.74% |
| 2026-01-29 | 4.00 | 4.06 | 3.97 | 4.06 | 3.90 | qfq | 40,646,015 | 163,959,434 | 1.25% |
| 2026-01-28 | 3.96 | 4.03 | 3.94 | 4.01 | 3.85 | qfq | 35,947,715 | 143,907,535 | 1.26% |
| 2026-01-27 | 3.99 | 3.99 | 3.90 | 3.96 | 3.80 | qfq | 33,466,136 | 131,759,327 | -1.00% |
| 2026-01-26 | 4.03 | 4.04 | 3.96 | 4.00 | 3.84 | qfq | 27,045,810 | 107,873,748 | -0.74% |
| 2026-01-23 | 4.05 | 4.05 | 3.99 | 4.03 | 3.87 | qfq | 38,587,364 | 154,835,479 | -0.49% |
| 2026-01-22 | 3.94 | 4.06 | 3.92 | 4.05 | 3.89 | qfq | 60,334,256 | 241,781,962 | 2.79% |
| 2026-01-21 | 3.91 | 3.94 | 3.90 | 3.94 | 3.78 | qfq | 19,544,629 | 76,678,188 | 0.51% |
| 2026-01-20 | 3.91 | 3.94 | 3.90 | 3.92 | 3.76 | qfq | 19,582,320 | 76,730,526 | 0.26% |
| 2026-01-19 | 3.87 | 3.91 | 3.87 | 3.91 | 3.75 | qfq | 15,281,077 | 59,540,430 | 0.51% |
| 2026-01-16 | 3.92 | 3.93 | 3.88 | 3.89 | 3.73 | qfq | 18,989,862 | 73,984,400 | -0.77% |
| 2026-01-15 | 3.94 | 3.94 | 3.90 | 3.92 | 3.76 | qfq | 19,648,555 | 76,966,931 | -0.76% |
| 2026-01-14 | 3.92 | 3.97 | 3.90 | 3.95 | 3.79 | qfq | 34,674,377 | 136,642,732 | 0.77% |
| 2026-01-13 | 3.96 | 3.98 | 3.92 | 3.92 | 3.76 | qfq | 27,398,599 | 108,226,305 | -1.26% |
| 2026-01-12 | 3.92 | 3.98 | 3.91 | 3.97 | 3.81 | qfq | 35,858,539 | 141,382,477 | 1.28% |
| 2026-01-09 | 3.90 | 3.92 | 3.87 | 3.92 | 3.76 | qfq | 28,778,526 | 112,313,582 | 0.26% |
| 2026-01-08 | 3.89 | 3.91 | 3.88 | 3.91 | 3.75 | qfq | 16,567,926 | 64,573,310 | 0.26% |
| 2026-01-07 | 3.92 | 3.92 | 3.88 | 3.90 | 3.74 | qfq | 21,189,186 | 82,537,069 | -0.51% |
| 2026-01-06 | 3.89 | 3.92 | 3.87 | 3.92 | 3.76 | qfq | 23,383,603 | 91,245,108 | 0.77% |
| 2026-01-05 | 3.85 | 3.89 | 3.84 | 3.89 | 3.73 | qfq | 19,761,930 | 76,479,704 | 1.04% |
| 2025-12-31 | 3.85 | 3.87 | 3.83 | 3.85 | 3.69 | qfq | 14,635,698 | 56,351,842 | -0.26% |
| 2025-12-30 | 3.88 | 3.89 | 3.84 | 3.86 | 3.70 | qfq | 22,682,172 | 87,617,977 | -0.52% |
| 2025-12-29 | 3.91 | 3.92 | 3.87 | 3.88 | 3.72 | qfq | 20,973,500 | 81,599,048 | -0.77% |
| 2025-12-26 | 3.93 | 3.95 | 3.90 | 3.91 | 3.75 | qfq | 18,841,600 | 73,936,076 | -0.76% |
| 2025-12-25 | 3.92 | 4.02 | 3.91 | 3.94 | 3.78 | qfq | 19,667,092 | 77,784,837 | 0.51% |
| 2025-12-24 | 3.90 | 3.93 | 3.88 | 3.92 | 3.76 | qfq | 15,953,096 | 62,405,167 | 0.51% |
| 2025-12-23 | 3.98 | 3.98 | 3.89 | 3.90 | 3.74 | qfq | 25,751,222 | 101,189,673 | -2.01% |
| 2025-12-22 | 4.05 | 4.06 | 3.97 | 3.98 | 3.82 | qfq | 33,499,736 | 133,815,414 | -1.73% |
| 2025-12-19 | 3.93 | 4.07 | 3.91 | 4.05 | 3.89 | qfq | 43,846,857 | 176,186,057 | 3.05% |
| 2025-12-18 | 3.86 | 3.95 | 3.85 | 3.93 | 3.77 | qfq | 28,434,392 | 111,493,396 | 1.29% |
| 2025-12-17 | 3.87 | 3.89 | 3.82 | 3.88 | 3.72 | qfq | 23,536,115 | 90,779,938 | 0.26% |
| 2025-12-16 | 3.87 | 3.91 | 3.85 | 3.87 | 3.71 | qfq | 22,414,846 | 86,827,664 | -0.26% |
| 2025-12-15 | 3.90 | 3.92 | 3.87 | 3.88 | 3.72 | qfq | 28,229,470 | 109,877,141 | -1.02% |
| 2025-12-12 | 3.98 | 3.99 | 3.90 | 3.92 | 3.76 | qfq | 53,639,201 | 210,898,649 | -1.26% |
| 2025-12-11 | 4.10 | 4.11 | 3.97 | 3.97 | 3.81 | qfq | 49,293,462 | 197,843,129 | -3.17% |
| 2025-12-10 | 4.04 | 4.11 | 4.03 | 4.10 | 3.93 | qfq | 39,566,703 | 161,407,153 | 1.49% |
| 2025-12-09 | 4.04 | 4.14 | 4.00 | 4.04 | 3.88 | qfq | 42,940,812 | 174,344,791 | -0.25% |
| 2025-12-08 | 4.08 | 4.10 | 4.03 | 4.05 | 3.89 | qfq | 29,490,075 | 119,563,081 | -0.98% |
| 2025-12-05 | 4.07 | 4.10 | 4.02 | 4.09 | 3.92 | qfq | 26,027,838 | 105,737,287 | 0.74% |
| 2025-12-04 | 4.12 | 4.15 | 4.06 | 4.06 | 3.90 | qfq | 31,867,838 | 130,505,180 | -1.46% |
| 2025-12-03 | 4.17 | 4.19 | 4.10 | 4.12 | 3.95 | qfq | 27,624,100 | 114,382,913 | -1.20% |
| 2025-12-02 | 4.16 | 4.17 | 4.10 | 4.17 | 4.00 | qfq | 32,440,559 | 134,274,717 | 0.48% |
| 2025-12-01 | 4.15 | 4.20 | 4.13 | 4.15 | 3.98 | qfq | 37,464,407 | 156,067,426 | 0.97% |
| 2025-11-28 | 4.10 | 4.13 | 4.04 | 4.11 | 3.94 | qfq | 33,790,327 | 138,302,087 | 0.00% |
| 2025-11-27 | 4.15 | 4.23 | 4.10 | 4.11 | 3.94 | qfq | 43,309,100 | 179,476,894 | -1.20% |
| 2025-11-26 | 4.03 | 4.21 | 4.03 | 4.16 | 3.99 | qfq | 58,455,488 | 241,570,400 | 2.97% |
| 2025-11-25 | 4.01 | 4.07 | 3.99 | 4.04 | 3.88 | qfq | 35,706,622 | 144,339,649 | 1.00% |
| 2025-11-24 | 4.03 | 4.06 | 3.95 | 4.00 | 3.84 | qfq | 38,780,012 | 155,143,546 | -0.25% |
| 2025-11-21 | 4.17 | 4.23 | 4.00 | 4.01 | 3.85 | qfq | 66,837,420 | 272,290,552 | -5.42% |
| 2025-11-20 | 4.31 | 4.32 | 4.12 | 4.24 | 4.07 | qfq | 91,539,854 | 385,131,621 | -1.62% |
| 2025-11-19 | 4.39 | 4.49 | 4.28 | 4.31 | 4.14 | qfq | 95,479,307 | 416,477,545 | -2.27% |
| 2025-11-18 | 4.32 | 4.50 | 4.20 | 4.41 | 4.23 | qfq | 114,228,253 | 497,477,487 | 2.56% |
| 2025-11-17 | 4.30 | 4.34 | 4.25 | 4.30 | 4.13 | qfq | 67,210,689 | 288,492,359 | 1.42% |
| 2025-11-14 | 4.23 | 4.48 | 4.23 | 4.24 | 4.07 | qfq | 87,651,200 | 378,599,440 | 0.00% |
| 2025-11-13 | 4.24 | 4.29 | 4.18 | 4.24 | 4.07 | qfq | 74,549,425 | 314,372,464 | -1.17% |
| 2025-11-12 | 4.14 | 4.34 | 4.09 | 4.29 | 4.12 | qfq | 109,659,621 | 465,207,337 | 3.37% |
| 2025-11-11 | 4.06 | 4.19 | 4.05 | 4.15 | 3.98 | qfq | 66,177,741 | 273,382,472 | 1.72% |
| 2025-11-10 | 3.98 | 4.12 | 3.96 | 4.08 | 3.92 | qfq | 65,787,968 | 266,848,265 | 2.51% |
| 2025-11-07 | 3.96 | 3.99 | 3.96 | 3.98 | 3.82 | qfq | 24,182,150 | 96,120,686 | 0.25% |
| 2025-11-06 | 4.00 | 4.01 | 3.95 | 3.97 | 3.81 | qfq | 33,348,803 | 132,433,367 | -0.75% |
| 2025-11-05 | 3.94 | 4.02 | 3.92 | 4.00 | 3.84 | qfq | 43,736,372 | 174,695,958 | 0.76% |
| 2025-11-04 | 3.94 | 3.99 | 3.93 | 3.97 | 3.81 | qfq | 33,703,300 | 133,558,465 | 0.25% |
| 2025-11-03 | 3.92 | 3.96 | 3.91 | 3.96 | 3.80 | qfq | 23,648,384 | 93,039,945 | 0.76% |
| 2025-10-31 | 3.89 | 3.95 | 3.88 | 3.93 | 3.77 | qfq | 28,488,327 | 111,562,886 | 1.29% |
| 2025-10-30 | 3.94 | 3.94 | 3.88 | 3.88 | 3.72 | qfq | 36,332,421 | 141,807,903 | -1.77% |
| 2025-10-29 | 3.93 | 3.95 | 3.87 | 3.95 | 3.79 | qfq | 35,856,479 | 140,240,478 | 0.25% |
| 2025-10-28 | 3.98 | 4.00 | 3.92 | 3.94 | 3.78 | qfq | 47,342,516 | 187,276,073 | -1.50% |
| 2025-10-27 | 4.02 | 4.04 | 3.99 | 4.00 | 3.84 | qfq | 36,471,306 | 146,256,723 | -0.25% |
| 2025-10-24 | 4.05 | 4.06 | 4.00 | 4.01 | 3.85 | qfq | 37,582,160 | 151,388,525 | -1.23% |
| 2025-10-23 | 4.04 | 4.06 | 3.99 | 4.06 | 3.90 | qfq | 31,930,458 | 128,540,009 | 0.25% |
| 2025-10-22 | 4.04 | 4.07 | 4.03 | 4.05 | 3.89 | qfq | 27,213,000 | 110,244,551 | -0.25% |
| 2025-10-21 | 4.01 | 4.06 | 3.98 | 4.06 | 3.90 | qfq | 36,900,944 | 148,786,910 | 1.25% |
| 2025-10-20 | 4.01 | 4.02 | 3.98 | 4.01 | 3.85 | qfq | 33,668,807 | 134,496,033 | 0.25% |
| 2025-10-17 | 4.03 | 4.05 | 4.00 | 4.00 | 3.84 | qfq | 40,117,339 | 161,327,916 | -0.74% |
| 2025-10-16 | 4.12 | 4.13 | 4.01 | 4.03 | 3.87 | qfq | 54,825,690 | 222,402,800 | -2.66% |
| 2025-10-15 | 4.03 | 4.14 | 4.02 | 4.14 | 3.97 | qfq | 58,956,232 | 242,167,932 | 2.48% |
| 2025-10-14 | 4.03 | 4.09 | 4.00 | 4.04 | 3.88 | qfq | 43,621,974 | 176,595,056 | 0.00% |
| 2025-10-13 | 3.95 | 4.04 | 3.95 | 4.04 | 3.88 | qfq | 52,777,582 | 211,338,545 | -1.70% |
| 2025-10-10 | 4.09 | 4.13 | 4.07 | 4.11 | 3.94 | qfq | 49,814,254 | 204,612,157 | 0.49% |
| 2025-10-09 | 4.09 | 4.10 | 4.04 | 4.09 | 3.92 | qfq | 55,551,627 | 225,940,993 | 0.99% |
| 2025-09-30 | 4.18 | 4.22 | 4.05 | 4.05 | 3.89 | qfq | 75,686,352 | 311,152,915 | -2.88% |
| 2025-09-29 | 4.14 | 4.18 | 4.09 | 4.17 | 4.00 | qfq | 64,552,292 | 267,712,712 | 0.24% |
| 2025-09-26 | 4.23 | 4.30 | 4.13 | 4.16 | 3.99 | qfq | 90,290,357 | 378,651,520 | -1.42% |
| 2025-09-25 | 4.36 | 4.38 | 4.21 | 4.22 | 4.05 | qfq | 114,733,811 | 491,014,975 | -2.76% |
| 2025-09-24 | 4.52 | 4.68 | 4.32 | 4.34 | 4.16 | qfq | 166,054,447 | 738,566,090 | -5.45% |
| 2025-09-23 | 4.51 | 4.72 | 4.40 | 4.59 | 4.40 | qfq | 200,967,695 | 913,490,058 | -2.75% |
| 2025-09-22 | 4.73 | 5.02 | 4.43 | 4.72 | 4.53 | qfq | 313,090,166 | 1,463,163,013 | 0.85% |
| 2025-09-19 | 4.29 | 4.68 | 4.11 | 4.68 | 4.49 | qfq | 323,132,148 | 1,448,451,315 | 10.12% |
| 2025-09-18 | 4.20 | 4.53 | 4.16 | 4.25 | 4.08 | qfq | 242,602,823 | 1,050,190,028 | -2.97% |
| 2025-09-17 | 4.47 | 4.66 | 4.37 | 4.38 | 4.20 | qfq | 334,793,460 | 1,518,815,043 | 3.30% |
| 2025-09-16 | 3.86 | 4.24 | 3.85 | 4.24 | 4.07 | qfq | 188,156,122 | 769,149,818 | 10.13% |
| 2025-09-15 | 3.83 | 3.86 | 3.82 | 3.85 | 3.69 | qfq | 21,087,434 | 80,991,973 | 0.79% |
| 2025-09-12 | 3.81 | 3.84 | 3.81 | 3.82 | 3.67 | qfq | 20,709,003 | 79,263,662 | 0.00% |
| 2025-09-11 | 3.81 | 3.82 | 3.78 | 3.82 | 3.67 | qfq | 18,038,558 | 68,540,075 | 0.26% |
| 2025-09-10 | 3.81 | 3.82 | 3.80 | 3.81 | 3.66 | qfq | 10,939,945 | 41,667,471 | 0.00% |
| 2025-09-09 | 3.80 | 3.81 | 3.78 | 3.81 | 3.66 | qfq | 16,262,888 | 61,712,815 | 0.00% |
| 2025-09-08 | 3.80 | 3.82 | 3.79 | 3.81 | 3.66 | qfq | 16,975,703 | 64,629,317 | 0.00% |
| 2025-09-05 | 3.80 | 3.82 | 3.78 | 3.81 | 3.66 | qfq | 15,321,200 | 58,225,805 | 0.26% |
| 2025-09-04 | 3.76 | 3.81 | 3.74 | 3.80 | 3.65 | qfq | 20,796,650 | 78,635,295 | 1.33% |
| 2025-09-03 | 3.79 | 3.79 | 3.74 | 3.75 | 3.60 | qfq | 16,439,618 | 61,842,441 | -1.06% |
| 2025-09-02 | 3.80 | 3.80 | 3.76 | 3.79 | 3.64 | qfq | 18,741,114 | 70,809,668 | -0.26% |
| 2025-09-01 | 3.79 | 3.82 | 3.77 | 3.80 | 3.65 | qfq | 21,878,841 | 83,034,441 | 0.00% |
| 2025-08-29 | 3.82 | 3.84 | 3.78 | 3.80 | 3.65 | qfq | 20,881,523 | 79,528,525 | -0.52% |
| 2025-08-28 | 3.84 | 3.86 | 3.73 | 3.82 | 3.67 | qfq | 40,067,238 | 152,487,184 | -0.52% |
| 2025-08-27 | 3.92 | 3.93 | 3.83 | 3.84 | 3.68 | qfq | 39,634,105 | 153,648,307 | -2.04% |
| 2025-08-26 | 3.88 | 3.93 | 3.87 | 3.92 | 3.76 | qfq | 31,837,923 | 124,414,252 | 0.77% |
| 2025-08-25 | 3.87 | 3.90 | 3.85 | 3.89 | 3.73 | qfq | 41,262,947 | 160,069,630 | 0.52% |
| 2025-08-22 | 3.88 | 3.89 | 3.84 | 3.87 | 3.71 | qfq | 29,689,826 | 114,554,112 | -0.51% |
| 2025-08-21 | 3.88 | 3.90 | 3.87 | 3.89 | 3.73 | qfq | 29,442,183 | 114,412,118 | 0.00% |
| 2025-08-20 | 3.84 | 3.89 | 3.83 | 3.89 | 3.73 | qfq | 35,313,539 | 136,277,756 | 1.04% |
| 2025-08-19 | 3.83 | 3.86 | 3.81 | 3.85 | 3.69 | qfq | 32,475,600 | 124,858,436 | 0.79% |
| 2025-08-18 | 3.83 | 3.85 | 3.80 | 3.82 | 3.67 | qfq | 42,920,200 | 164,268,346 | -0.78% |
| 2025-08-15 | 3.82 | 3.86 | 3.81 | 3.85 | 3.69 | qfq | 16,736,087 | 64,336,159 | 0.79% |
| 2025-08-14 | 3.86 | 3.87 | 3.82 | 3.82 | 3.67 | qfq | 20,194,700 | 77,662,964 | -1.04% |
| 2025-08-13 | 3.87 | 3.88 | 3.84 | 3.86 | 3.70 | qfq | 19,664,602 | 75,913,123 | -0.26% |
| 2025-08-12 | 3.85 | 3.88 | 3.85 | 3.87 | 3.71 | qfq | 17,043,145 | 65,921,714 | 0.26% |
| 2025-08-11 | 3.85 | 3.88 | 3.83 | 3.86 | 3.70 | qfq | 20,598,313 | 79,514,044 | 0.52% |
| 2025-08-08 | 3.86 | 3.87 | 3.83 | 3.84 | 3.68 | qfq | 13,089,110 | 50,312,548 | -0.52% |
| 2025-08-07 | 3.87 | 3.88 | 3.84 | 3.86 | 3.70 | qfq | 15,565,789 | 60,041,081 | -0.26% |
| 2025-08-06 | 3.83 | 3.88 | 3.80 | 3.87 | 3.71 | qfq | 24,497,802 | 94,157,121 | 1.04% |
| 2025-08-05 | 3.80 | 3.83 | 3.79 | 3.83 | 3.68 | qfq | 13,928,298 | 53,170,974 | 0.79% |
| 2025-08-04 | 3.79 | 3.81 | 3.76 | 3.80 | 3.65 | qfq | 13,347,000 | 50,561,270 | 0.00% |
| 2025-08-01 | 3.79 | 3.82 | 3.78 | 3.80 | 3.65 | qfq | 16,843,999 | 63,948,557 | 0.26% |
| 2025-07-31 | 3.86 | 3.88 | 3.78 | 3.79 | 3.64 | qfq | 28,856,711 | 110,259,874 | -2.07% |
| 2025-07-30 | 3.85 | 3.88 | 3.84 | 3.87 | 3.71 | qfq | 22,293,161 | 86,156,984 | 0.26% |
| 2025-07-29 | 3.89 | 3.90 | 3.82 | 3.86 | 3.70 | qfq | 21,946,412 | 84,361,677 | -0.52% |
| 2025-07-28 | 3.92 | 3.93 | 3.87 | 3.88 | 3.72 | qfq | 22,874,100 | 88,925,325 | -1.02% |
| 2025-07-25 | 3.93 | 3.95 | 3.91 | 3.92 | 3.76 | qfq | 21,223,668 | 83,412,704 | -0.25% |
| 2025-07-24 | 3.88 | 3.93 | 3.87 | 3.93 | 3.77 | qfq | 23,651,231 | 92,430,747 | 1.29% |
| 2025-07-23 | 3.91 | 3.93 | 3.88 | 3.88 | 3.72 | qfq | 23,210,075 | 90,791,078 | -0.77% |
| 2025-07-22 | 3.89 | 3.91 | 3.86 | 3.91 | 3.75 | qfq | 26,474,687 | 103,014,222 | 0.51% |
| 2025-07-21 | 3.84 | 3.90 | 3.83 | 3.89 | 3.73 | qfq | 27,544,955 | 106,708,385 | 1.57% |
| 2025-07-18 | 3.83 | 3.86 | 3.82 | 3.83 | 3.68 | qfq | 15,199,200 | 58,225,865 | 0.00% |
| 2025-07-17 | 3.85 | 3.86 | 3.82 | 3.83 | 3.68 | qfq | 16,451,775 | 63,089,887 | -0.52% |
| 2025-07-16 | 3.83 | 3.87 | 3.82 | 3.85 | 3.69 | qfq | 18,434,798 | 71,004,327 | 0.52% |
| 2025-07-15 | 3.88 | 3.89 | 3.81 | 3.83 | 3.68 | qfq | 30,233,100 | 116,115,373 | -1.54% |
| 2025-07-14 | 3.87 | 3.94 | 3.86 | 3.89 | 3.73 | qfq | 34,052,223 | 132,561,446 | 0.52% |
| 2025-07-11 | 3.87 | 3.92 | 3.86 | 3.87 | 3.71 | qfq | 30,908,844 | 120,069,433 | -0.26% |
| 2025-07-10 | 3.84 | 3.89 | 3.83 | 3.88 | 3.72 | qfq | 27,195,424 | 105,021,295 | 1.04% |
| 2025-07-09 | 3.83 | 3.85 | 3.82 | 3.84 | 3.68 | qfq | 26,144,166 | 100,355,331 | 0.26% |
| 2025-07-08 | 3.80 | 3.83 | 3.79 | 3.83 | 3.68 | qfq | 23,453,756 | 89,464,656 | 0.79% |
| 2025-07-07 | 3.80 | 3.81 | 3.78 | 3.80 | 3.65 | qfq | 14,430,537 | 54,764,649 | -0.26% |
| 2025-07-04 | 3.80 | 3.82 | 3.79 | 3.81 | 3.66 | qfq | 22,220,471 | 84,463,467 | 0.26% |
| 2025-07-03 | 3.77 | 3.82 | 3.76 | 3.80 | 3.65 | qfq | 23,497,928 | 89,141,127 | 0.80% |
| 2025-07-02 | 3.76 | 3.77 | 3.74 | 3.77 | 3.62 | qfq | 14,347,775 | 53,903,788 | 0.27% |
| 2025-07-01 | 3.77 | 3.78 | 3.74 | 3.76 | 3.61 | qfq | 15,697,000 | 59,016,633 | 0.00% |
| 2025-06-30 | 3.77 | 3.78 | 3.75 | 3.76 | 3.61 | qfq | 12,909,250 | 48,563,436 | -0.27% |
| 2025-06-27 | 3.76 | 3.79 | 3.75 | 3.77 | 3.62 | qfq | 15,637,563 | 58,946,194 | 0.27% |
| 2025-06-26 | 3.78 | 3.79 | 3.76 | 3.76 | 3.61 | qfq | 14,615,685 | 55,201,587 | -0.53% |
| 2025-06-25 | 3.76 | 3.79 | 3.74 | 3.78 | 3.63 | qfq | 18,577,000 | 70,000,718 | 0.27% |
| 2025-06-24 | 3.71 | 3.77 | 3.71 | 3.77 | 3.62 | qfq | 13,880,096 | 52,086,525 | 1.34% |
| 2025-06-23 | 3.69 | 3.73 | 3.68 | 3.72 | 3.57 | qfq | 9,706,902 | 35,986,268 | 0.27% |
| 2025-06-20 | 3.70 | 3.73 | 3.69 | 3.71 | 3.56 | qfq | 11,117,555 | 41,271,837 | 0.27% |
| 2025-06-19 | 3.75 | 3.75 | 3.70 | 3.70 | 3.55 | qfq | 14,134,053 | 52,532,590 | -1.33% |
| 2025-06-18 | 3.80 | 3.80 | 3.74 | 3.75 | 3.60 | qfq | 19,749,648 | 74,184,469 | -1.32% |
| 2025-06-17 | 3.79 | 3.80 | 3.76 | 3.80 | 3.65 | qfq | 13,610,086 | 51,481,264 | 0.53% |
| 2025-06-16 | 3.75 | 3.81 | 3.74 | 3.78 | 3.63 | qfq | 16,367,686 | 61,816,601 | 0.27% |
| 2025-06-13 | 3.81 | 3.81 | 3.76 | 3.77 | 3.62 | qfq | 25,761,753 | 97,196,379 | -1.31% |
| 2025-06-12 | 3.85 | 3.85 | 3.79 | 3.82 | 3.67 | qfq | 18,940,200 | 72,223,853 | -0.52% |
| 2025-06-11 | 3.80 | 3.86 | 3.80 | 3.84 | 3.68 | qfq | 22,578,497 | 86,779,980 | 0.79% |
| 2025-06-10 | 3.85 | 3.86 | 3.78 | 3.81 | 3.66 | qfq | 23,995,032 | 91,476,113 | -1.04% |
| 2025-06-09 | 3.83 | 3.86 | 3.82 | 3.85 | 3.69 | qfq | 18,410,352 | 70,764,757 | 0.52% |
| 2025-06-06 | 3.83 | 3.85 | 3.81 | 3.83 | 3.68 | qfq | 15,136,000 | 57,950,865 | 0.00% |
| 2025-06-05 | 3.89 | 3.90 | 3.82 | 3.83 | 3.68 | qfq | 26,659,270 | 102,519,377 | -1.54% |
| 2025-06-04 | 3.81 | 3.91 | 3.80 | 3.89 | 3.73 | qfq | 39,078,850 | 150,802,929 | 1.83% |
| 2025-06-03 | 3.76 | 3.82 | 3.75 | 3.82 | 3.67 | qfq | 21,546,563 | 81,912,760 | 1.33% |
| 2025-05-30 | 3.79 | 3.80 | 3.75 | 3.77 | 3.62 | qfq | 17,399,763 | 65,649,307 | -0.79% |
| 2025-05-29 | 3.78 | 3.82 | 3.75 | 3.80 | 3.65 | qfq | 21,263,308 | 80,804,961 | 0.53% |
| 2025-05-28 | 3.77 | 3.80 | 3.76 | 3.78 | 3.63 | qfq | 17,692,587 | 66,842,508 | -0.53% |
| 2025-05-27 | 3.79 | 3.82 | 3.77 | 3.80 | 3.60 | qfq | 15,118,212 | 57,419,488 | 0.00% |
| 2025-05-26 | 3.76 | 3.80 | 3.75 | 3.80 | 3.60 | qfq | 15,570,678 | 58,803,041 | 0.80% |
| 2025-05-23 | 3.81 | 3.84 | 3.76 | 3.77 | 3.57 | qfq | 22,436,700 | 85,363,928 | -1.31% |
| 2025-05-22 | 3.87 | 3.90 | 3.81 | 3.82 | 3.62 | qfq | 29,355,798 | 112,950,587 | -1.29% |
| 2025-05-21 | 3.91 | 3.92 | 3.86 | 3.87 | 3.66 | qfq | 22,401,640 | 86,873,855 | -1.02% |
| 2025-05-20 | 3.89 | 3.93 | 3.88 | 3.91 | 3.70 | qfq | 25,330,357 | 98,860,031 | 0.26% |
| 2025-05-19 | 3.87 | 3.90 | 3.85 | 3.90 | 3.69 | qfq | 18,488,702 | 71,740,879 | 0.52% |
| 2025-05-16 | 3.88 | 3.93 | 3.85 | 3.88 | 3.67 | qfq | 23,291,873 | 90,484,236 | -0.26% |
| 2025-05-15 | 3.92 | 3.96 | 3.88 | 3.89 | 3.68 | qfq | 25,100,200 | 98,185,917 | -1.27% |
| 2025-05-14 | 3.95 | 3.96 | 3.89 | 3.94 | 3.73 | qfq | 26,723,600 | 104,771,615 | -0.51% |
| 2025-05-13 | 4.00 | 4.02 | 3.95 | 3.96 | 3.75 | qfq | 26,471,800 | 105,372,823 | 0.00% |
| 2025-05-12 | 3.95 | 3.98 | 3.91 | 3.96 | 3.75 | qfq | 22,190,000 | 87,468,319 | 1.02% |
| 2025-05-09 | 3.95 | 3.97 | 3.91 | 3.92 | 3.71 | qfq | 21,020,000 | 82,744,430 | -0.51% |
| 2025-05-08 | 3.92 | 3.96 | 3.90 | 3.94 | 3.73 | qfq | 20,226,461 | 79,570,940 | 0.00% |
| 2025-05-07 | 3.93 | 4.03 | 3.91 | 3.94 | 3.73 | qfq | 37,599,182 | 148,673,342 | 0.77% |
| 2025-05-06 | 3.85 | 3.91 | 3.83 | 3.91 | 3.70 | qfq | 26,075,790 | 100,904,931 | 2.36% |
| 2025-04-30 | 3.78 | 3.86 | 3.77 | 3.82 | 3.62 | qfq | 20,880,966 | 79,797,449 | 1.06% |
| 2025-04-29 | 3.78 | 3.82 | 3.75 | 3.78 | 3.58 | qfq | 18,712,400 | 70,985,937 | 0.00% |
| 2025-04-28 | 3.86 | 3.87 | 3.77 | 3.78 | 3.58 | qfq | 25,769,696 | 97,867,952 | -2.07% |
| 2025-04-25 | 3.88 | 3.90 | 3.86 | 3.86 | 3.66 | qfq | 25,740,390 | 99,892,739 | -0.52% |
| 2025-04-24 | 3.94 | 3.96 | 3.86 | 3.88 | 3.67 | qfq | 66,844,208 | 260,427,590 | -3.48% |
| 2025-04-23 | 3.82 | 4.18 | 3.80 | 4.02 | 3.81 | qfq | 100,915,973 | 406,997,438 | 5.79% |
| 2025-04-22 | 3.80 | 3.83 | 3.77 | 3.80 | 3.60 | qfq | 21,196,500 | 80,540,956 | -0.26% |
| 2025-04-21 | 3.78 | 3.82 | 3.72 | 3.81 | 3.61 | qfq | 21,642,130 | 81,896,671 | 0.00% |
| 2025-04-18 | 3.85 | 3.86 | 3.78 | 3.81 | 3.61 | qfq | 20,967,100 | 79,793,583 | -1.55% |
| 2025-04-17 | 3.80 | 3.89 | 3.78 | 3.87 | 3.66 | qfq | 22,579,900 | 87,040,309 | 0.78% |
| 2025-04-16 | 3.96 | 3.96 | 3.76 | 3.84 | 3.64 | qfq | 53,230,201 | 204,090,773 | -3.52% |
| 2025-04-15 | 3.92 | 4.03 | 3.85 | 3.98 | 3.77 | qfq | 35,786,404 | 141,446,124 | 1.53% |
| 2025-04-14 | 3.93 | 3.97 | 3.91 | 3.92 | 3.71 | qfq | 21,745,700 | 85,687,004 | 0.26% |
| 2025-04-11 | 3.93 | 3.98 | 3.90 | 3.91 | 3.70 | qfq | 21,841,078 | 85,732,222 | -1.76% |
| 2025-04-10 | 3.90 | 4.06 | 3.89 | 3.98 | 3.77 | qfq | 33,354,593 | 132,244,691 | 3.38% |
| 2025-04-09 | 3.79 | 3.91 | 3.60 | 3.85 | 3.65 | qfq | 36,577,507 | 137,744,469 | 0.79% |
| 2025-04-08 | 3.74 | 3.88 | 3.74 | 3.82 | 3.62 | qfq | 33,938,700 | 129,919,573 | 1.87% |
| 2025-04-07 | 3.99 | 4.00 | 3.75 | 3.75 | 3.55 | qfq | 41,999,669 | 161,117,418 | -10.07% |
| 2025-04-03 | 4.13 | 4.19 | 4.11 | 4.17 | 3.95 | qfq | 17,504,600 | 72,715,268 | 0.00% |
| 2025-04-02 | 4.15 | 4.22 | 4.14 | 4.17 | 3.95 | qfq | 24,006,030 | 100,248,696 | 0.48% |
| 2025-04-01 | 4.11 | 4.17 | 4.10 | 4.15 | 3.93 | qfq | 17,413,200 | 72,179,621 | 1.22% |
| 2025-03-31 | 4.15 | 4.17 | 4.08 | 4.10 | 3.88 | qfq | 23,539,000 | 97,034,325 | -2.15% |
| 2025-03-28 | 4.25 | 4.27 | 4.18 | 4.19 | 3.97 | qfq | 23,825,734 | 100,485,663 | -1.87% |
| 2025-03-27 | 4.30 | 4.32 | 4.24 | 4.27 | 4.04 | qfq | 18,439,700 | 78,884,615 | -0.23% |
| 2025-03-26 | 4.34 | 4.34 | 4.27 | 4.28 | 4.05 | qfq | 24,139,010 | 103,782,779 | -1.61% |
| 2025-03-25 | 4.22 | 4.35 | 4.20 | 4.35 | 4.12 | qfq | 41,171,000 | 177,212,002 | 2.84% |
| 2025-03-24 | 4.30 | 4.32 | 4.16 | 4.23 | 4.01 | qfq | 36,767,998 | 155,802,811 | -1.17% |
| 2025-03-21 | 4.31 | 4.39 | 4.27 | 4.28 | 4.05 | qfq | 47,933,689 | 207,791,956 | 0.71% |
| 2025-03-20 | 4.27 | 4.33 | 4.25 | 4.25 | 4.02 | qfq | 24,702,109 | 105,878,256 | -0.70% |
| 2025-03-19 | 4.30 | 4.31 | 4.25 | 4.28 | 4.05 | qfq | 23,613,100 | 100,817,080 | -0.93% |
| 2025-03-18 | 4.35 | 4.36 | 4.28 | 4.32 | 4.09 | qfq | 29,592,400 | 127,510,985 | -0.92% |
| 2025-03-17 | 4.39 | 4.42 | 4.34 | 4.36 | 4.13 | qfq | 38,931,330 | 170,509,043 | -0.46% |
| 2025-03-14 | 4.30 | 4.40 | 4.28 | 4.38 | 4.15 | qfq | 45,624,308 | 198,372,146 | 0.92% |
| 2025-03-13 | 4.30 | 4.41 | 4.21 | 4.34 | 4.11 | qfq | 55,698,017 | 240,041,894 | 0.93% |
| 2025-03-12 | 4.30 | 4.37 | 4.23 | 4.30 | 4.07 | qfq | 47,795,100 | 205,686,125 | 0.23% |
| 2025-03-11 | 4.15 | 4.29 | 4.14 | 4.29 | 4.06 | qfq | 38,741,018 | 163,981,471 | 2.39% |
| 2025-03-10 | 4.19 | 4.26 | 4.17 | 4.19 | 3.97 | qfq | 21,076,740 | 88,678,828 | -0.71% |
| 2025-03-07 | 4.16 | 4.23 | 4.14 | 4.22 | 4.00 | qfq | 39,350,122 | 164,445,482 | 1.20% |
| 2025-03-06 | 4.15 | 4.17 | 4.12 | 4.17 | 3.95 | qfq | 20,636,378 | 85,737,603 | 0.72% |
| 2025-03-05 | 4.17 | 4.17 | 4.08 | 4.14 | 3.92 | qfq | 26,198,211 | 107,777,013 | -0.72% |
| 2025-03-04 | 4.18 | 4.18 | 4.14 | 4.17 | 3.95 | qfq | 19,306,144 | 80,357,174 | -0.71% |
| 2025-03-03 | 4.18 | 4.26 | 4.13 | 4.20 | 3.98 | qfq | 34,337,644 | 144,281,788 | 1.69% |
| 2025-02-28 | 4.25 | 4.26 | 4.12 | 4.13 | 3.91 | qfq | 40,691,088 | 170,295,738 | -3.05% |
| 2025-02-27 | 4.16 | 4.29 | 4.14 | 4.26 | 4.03 | qfq | 52,614,249 | 221,525,896 | 2.40% |
| 2025-02-26 | 4.14 | 4.19 | 4.13 | 4.16 | 3.94 | qfq | 29,859,569 | 123,972,100 | 0.48% |
| 2025-02-25 | 4.19 | 4.20 | 4.13 | 4.14 | 3.92 | qfq | 26,089,219 | 108,530,922 | -1.43% |
| 2025-02-24 | 4.18 | 4.24 | 4.16 | 4.20 | 3.98 | qfq | 28,612,515 | 120,233,204 | 0.72% |
| 2025-02-21 | 4.23 | 4.25 | 4.15 | 4.17 | 3.95 | qfq | 30,962,802 | 129,606,389 | -1.88% |
| 2025-02-20 | 4.19 | 4.32 | 4.14 | 4.25 | 4.02 | qfq | 43,337,002 | 183,096,204 | 1.67% |
| 2025-02-19 | 4.15 | 4.18 | 4.13 | 4.18 | 3.96 | qfq | 28,832,345 | 119,761,623 | 0.48% |
| 2025-02-18 | 4.26 | 4.28 | 4.12 | 4.16 | 3.94 | qfq | 36,299,500 | 152,596,305 | -3.03% |
| 2025-02-17 | 4.29 | 4.31 | 4.23 | 4.29 | 4.06 | qfq | 30,244,900 | 129,324,296 | -0.23% |
| 2025-02-14 | 4.34 | 4.35 | 4.27 | 4.30 | 4.07 | qfq | 30,225,000 | 130,042,604 | -1.38% |
| 2025-02-13 | 4.32 | 4.40 | 4.30 | 4.36 | 4.13 | qfq | 45,052,288 | 196,336,057 | 0.69% |
| 2025-02-12 | 4.31 | 4.33 | 4.28 | 4.33 | 4.10 | qfq | 27,546,702 | 118,599,112 | 0.00% |
| 2025-02-11 | 4.34 | 4.35 | 4.26 | 4.33 | 4.10 | qfq | 31,952,501 | 137,498,147 | -0.23% |
| 2025-02-10 | 4.35 | 4.37 | 4.31 | 4.34 | 4.11 | qfq | 42,324,645 | 183,683,764 | -0.23% |
| 2025-02-07 | 4.30 | 4.42 | 4.27 | 4.35 | 4.12 | qfq | 68,863,800 | 299,109,896 | -1.58% |
| 2025-02-06 | 4.16 | 4.55 | 4.10 | 4.42 | 4.19 | qfq | 92,877,850 | 403,747,933 | 5.49% |
| 2025-02-05 | 4.18 | 4.22 | 4.06 | 4.19 | 3.97 | qfq | 38,246,900 | 158,503,034 | 1.21% |
| 2025-01-27 | 4.18 | 4.25 | 4.13 | 4.14 | 3.92 | qfq | 22,400,500 | 93,667,721 | -1.19% |
| 2025-01-24 | 4.10 | 4.20 | 4.08 | 4.19 | 3.97 | qfq | 26,556,900 | 110,080,557 | 2.44% |
| 2025-01-23 | 4.14 | 4.20 | 4.09 | 4.09 | 3.87 | qfq | 28,118,500 | 116,777,504 | -0.24% |
| 2025-01-22 | 4.15 | 4.15 | 4.08 | 4.10 | 3.88 | qfq | 23,623,900 | 96,972,703 | -2.15% |
| 2025-01-21 | 4.25 | 4.27 | 4.16 | 4.19 | 3.97 | qfq | 25,449,900 | 106,782,765 | -0.95% |
| 2025-01-20 | 4.25 | 4.29 | 4.21 | 4.23 | 4.01 | qfq | 25,515,100 | 108,263,824 | 0.71% |
| 2025-01-17 | 4.22 | 4.28 | 4.16 | 4.20 | 3.98 | qfq | 29,572,200 | 124,490,904 | -1.64% |
| 2025-01-16 | 4.26 | 4.38 | 4.20 | 4.27 | 4.04 | qfq | 49,811,864 | 213,802,306 | 0.47% |
| 2025-01-15 | 4.18 | 4.41 | 4.15 | 4.25 | 4.02 | qfq | 64,971,810 | 276,961,848 | 1.67% |
| 2025-01-14 | 3.97 | 4.21 | 3.96 | 4.18 | 3.96 | qfq | 41,744,231 | 171,387,543 | 5.82% |
| 2025-01-13 | 3.96 | 4.00 | 3.91 | 3.95 | 3.74 | qfq | 30,837,001 | 121,777,999 | -1.74% |
| 2025-01-10 | 4.23 | 4.27 | 4.01 | 4.02 | 3.81 | qfq | 44,244,700 | 182,464,303 | -2.90% |
| 2025-01-09 | 4.13 | 4.17 | 4.09 | 4.14 | 3.92 | qfq | 33,698,900 | 139,294,758 | -0.24% |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.15 | 3.93 | qfq | 39,922,700 | 164,086,040 | -0.24% |
| 2025-01-07 | 4.13 | 4.17 | 4.03 | 4.16 | 3.94 | qfq | 38,791,473 | 159,156,412 | 1.22% |
| 2025-01-06 | 4.11 | 4.22 | 4.01 | 4.11 | 3.89 | qfq | 40,052,666 | 164,846,197 | -0.48% |
| 2025-01-03 | 4.49 | 4.53 | 4.11 | 4.13 | 3.91 | qfq | 74,183,511 | 315,635,388 | -8.02% |
| 2025-01-02 | 4.40 | 4.69 | 4.37 | 4.49 | 4.25 | qfq | 84,236,068 | 382,781,314 | 1.81% |
| 2024-12-31 | 4.56 | 4.63 | 4.38 | 4.41 | 4.18 | qfq | 68,014,299 | 304,069,720 | -4.13% |
| 2024-12-30 | 4.72 | 4.74 | 4.58 | 4.60 | 4.36 | qfq | 52,563,004 | 243,241,159 | -2.54% |
| 2024-12-27 | 4.80 | 4.86 | 4.70 | 4.72 | 4.47 | qfq | 72,266,500 | 345,381,851 | -2.28% |
| 2024-12-26 | 4.77 | 4.92 | 4.71 | 4.83 | 4.57 | qfq | 82,631,194 | 399,964,864 | 0.21% |
| 2024-12-25 | 5.00 | 5.10 | 4.65 | 4.82 | 4.56 | qfq | 165,245,213 | 800,990,788 | -5.86% |
| 2024-12-24 | 4.89 | 5.36 | 4.82 | 5.12 | 4.85 | qfq | 225,733,365 | 1,172,457,764 | 5.13% |
| 2024-12-23 | 5.11 | 5.15 | 4.81 | 4.87 | 4.61 | qfq | 112,002,145 | 553,184,260 | -4.51% |
| 2024-12-20 | 4.64 | 5.10 | 4.63 | 5.10 | 4.83 | qfq | 108,657,800 | 530,572,968 | 9.91% |
| 2024-12-19 | 4.66 | 4.67 | 4.53 | 4.64 | 4.39 | qfq | 46,963,200 | 215,924,971 | -1.28% |
| 2024-12-18 | 4.79 | 4.81 | 4.68 | 4.70 | 4.45 | qfq | 46,744,702 | 220,859,070 | -1.05% |
| 2024-12-17 | 5.02 | 5.09 | 4.71 | 4.75 | 4.50 | qfq | 91,510,135 | 442,482,212 | -6.50% |
| 2024-12-16 | 5.28 | 5.35 | 5.04 | 5.08 | 4.81 | qfq | 90,489,413 | 467,208,156 | -2.87% |
| 2024-12-13 | 5.15 | 5.41 | 5.12 | 5.23 | 4.95 | qfq | 126,240,407 | 662,327,134 | 1.16% |
| 2024-12-12 | 5.11 | 5.20 | 5.01 | 5.17 | 4.90 | qfq | 103,423,473 | 528,554,278 | 1.17% |
| 2024-12-11 | 4.89 | 5.30 | 4.88 | 5.11 | 4.84 | qfq | 130,638,713 | 668,260,319 | 3.65% |
| 2024-12-10 | 5.19 | 5.25 | 4.91 | 4.93 | 4.67 | qfq | 133,622,928 | 677,542,722 | -2.18% |
| 2024-12-09 | 5.13 | 5.18 | 4.97 | 5.04 | 4.77 | qfq | 189,084,854 | 955,789,864 | 1.20% |
| 2024-12-06 | 4.53 | 4.98 | 4.52 | 4.98 | 4.72 | qfq | 130,663,919 | 627,208,049 | 9.93% |
| 2024-12-05 | 4.47 | 4.62 | 4.44 | 4.53 | 4.29 | qfq | 71,825,804 | 324,717,728 | 1.12% |
| 2024-12-04 | 4.57 | 4.68 | 4.46 | 4.48 | 4.24 | qfq | 103,304,351 | 470,246,041 | -2.82% |
| 2024-12-03 | 4.76 | 4.82 | 4.56 | 4.61 | 4.37 | qfq | 165,706,034 | 769,923,261 | -5.53% |
| 2024-12-02 | 4.71 | 5.08 | 4.71 | 4.88 | 4.62 | qfq | 246,677,419 | 1,204,484,350 | 5.63% |
| 2024-11-29 | 4.20 | 4.62 | 4.17 | 4.62 | 4.38 | qfq | 134,193,400 | 599,986,215 | 10.00% |
| 2024-11-28 | 4.06 | 4.33 | 4.04 | 4.20 | 3.98 | qfq | 92,266,282 | 388,284,537 | 3.19% |
| 2024-11-27 | 4.00 | 4.07 | 3.90 | 4.07 | 3.85 | qfq | 31,369,904 | 125,211,699 | 2.26% |
| 2024-11-26 | 3.96 | 4.04 | 3.96 | 3.98 | 3.77 | qfq | 19,083,600 | 76,289,916 | -0.25% |
| 2024-11-25 | 3.89 | 4.03 | 3.88 | 3.99 | 3.78 | qfq | 37,201,187 | 147,780,356 | 2.84% |
| 2024-11-22 | 4.03 | 4.09 | 3.88 | 3.88 | 3.67 | qfq | 45,974,600 | 183,283,372 | -3.96% |
| 2024-11-21 | 4.06 | 4.08 | 4.02 | 4.04 | 3.83 | qfq | 22,765,103 | 91,987,336 | -0.98% |
| 2024-11-20 | 4.02 | 4.09 | 4.00 | 4.08 | 3.86 | qfq | 30,174,401 | 122,253,996 | 0.74% |
| 2024-11-19 | 4.01 | 4.05 | 3.95 | 4.05 | 3.84 | qfq | 29,615,947 | 118,416,812 | 1.00% |
| 2024-11-18 | 4.03 | 4.12 | 3.99 | 4.01 | 3.80 | qfq | 40,826,502 | 165,352,375 | 0.00% |
| 2024-11-15 | 4.01 | 4.09 | 4.00 | 4.01 | 3.80 | qfq | 26,954,800 | 109,119,464 | -0.25% |
| 2024-11-14 | 4.16 | 4.17 | 4.01 | 4.02 | 3.81 | qfq | 36,103,867 | 147,486,616 | -3.60% |
| 2024-11-13 | 4.19 | 4.24 | 4.09 | 4.17 | 3.95 | qfq | 36,347,217 | 150,787,089 | -0.48% |
| 2024-11-12 | 4.19 | 4.29 | 4.16 | 4.19 | 3.97 | qfq | 54,031,731 | 228,904,602 | 0.48% |
| 2024-11-11 | 4.18 | 4.19 | 4.10 | 4.17 | 3.95 | qfq | 49,094,798 | 203,389,856 | -0.95% |
| 2024-11-08 | 4.32 | 4.34 | 4.16 | 4.21 | 3.99 | qfq | 53,329,904 | 225,915,121 | -1.64% |
| 2024-11-07 | 4.14 | 4.32 | 4.08 | 4.28 | 4.05 | qfq | 67,000,575 | 284,393,724 | 3.13% |
| 2024-11-06 | 4.16 | 4.18 | 4.10 | 4.15 | 3.93 | qfq | 41,117,836 | 170,153,917 | 0.00% |
| 2024-11-05 | 4.08 | 4.15 | 4.05 | 4.15 | 3.93 | qfq | 41,179,792 | 169,245,921 | 1.22% |
| 2024-11-04 | 3.97 | 4.13 | 3.97 | 4.10 | 3.88 | qfq | 41,644,993 | 169,503,468 | 3.80% |
| 2024-11-01 | 4.07 | 4.08 | 3.95 | 3.95 | 3.74 | qfq | 36,868,295 | 147,568,195 | -3.19% |
| 2024-10-31 | 3.96 | 4.10 | 3.91 | 4.08 | 3.86 | qfq | 41,080,559 | 165,006,603 | 0.99% |
| 2024-10-30 | 4.10 | 4.11 | 4.00 | 4.04 | 3.83 | qfq | 36,503,768 | 147,823,745 | -1.46% |
| 2024-10-29 | 4.23 | 4.27 | 4.09 | 4.10 | 3.88 | qfq | 42,768,599 | 177,487,871 | -3.53% |
| 2024-10-28 | 4.23 | 4.26 | 4.15 | 4.25 | 4.02 | qfq | 58,042,004 | 243,714,931 | -0.47% |
| 2024-10-25 | 4.20 | 4.36 | 4.17 | 4.27 | 4.04 | qfq | 78,285,102 | 333,270,386 | 4.66% |
| 2024-10-24 | 4.09 | 4.13 | 4.05 | 4.08 | 3.86 | qfq | 21,126,464 | 86,202,585 | -0.97% |
| 2024-10-23 | 4.05 | 4.18 | 4.00 | 4.12 | 3.90 | qfq | 43,075,500 | 176,253,886 | 1.98% |
| 2024-10-22 | 3.91 | 4.05 | 3.89 | 4.04 | 3.83 | qfq | 40,913,251 | 163,114,199 | 3.59% |
| 2024-10-21 | 3.97 | 3.98 | 3.88 | 3.90 | 3.69 | qfq | 34,477,084 | 135,181,729 | -1.02% |
| 2024-10-18 | 3.87 | 4.03 | 3.81 | 3.94 | 3.73 | qfq | 43,130,336 | 168,442,059 | 2.07% |
| 2024-10-17 | 3.96 | 3.99 | 3.86 | 3.86 | 3.66 | qfq | 29,770,678 | 116,715,312 | -2.03% |
| 2024-10-16 | 3.95 | 4.02 | 3.90 | 3.94 | 3.73 | qfq | 33,883,620 | 134,036,669 | -1.99% |
| 2024-10-15 | 4.13 | 4.16 | 4.01 | 4.02 | 3.81 | qfq | 37,744,369 | 154,077,411 | -3.60% |
| 2024-10-14 | 4.12 | 4.18 | 4.00 | 4.17 | 3.95 | qfq | 42,403,312 | 174,205,721 | 1.71% |
| 2024-10-11 | 4.21 | 4.30 | 4.05 | 4.10 | 3.88 | qfq | 37,420,198 | 155,538,633 | -2.61% |
| 2024-10-10 | 4.09 | 4.36 | 4.02 | 4.21 | 3.99 | qfq | 58,004,004 | 243,982,130 | 2.93% |
| 2024-10-09 | 4.40 | 4.40 | 4.09 | 4.09 | 3.87 | qfq | 85,804,745 | 362,762,858 | -9.91% |
| 2024-10-08 | 4.82 | 4.82 | 4.28 | 4.54 | 4.30 | qfq | 138,301,385 | 636,021,287 | 3.65% |
| 2024-09-30 | 4.38 | 4.38 | 4.15 | 4.38 | 4.15 | qfq | 96,615,541 | 418,522,435 | 10.05% |
| 2024-09-27 | 3.83 | 4.03 | 3.83 | 3.98 | 3.77 | qfq | 96,604,980 | 378,437,395 | 5.29% |
| 2024-09-26 | 3.52 | 3.78 | 3.51 | 3.78 | 3.58 | qfq | 66,050,919 | 241,124,786 | 7.08% |
| 2024-09-25 | 3.51 | 3.64 | 3.51 | 3.53 | 3.34 | qfq | 55,714,328 | 198,935,263 | 1.15% |
| 2024-09-24 | 3.34 | 3.49 | 3.33 | 3.49 | 3.31 | qfq | 49,700,448 | 169,996,935 | 5.12% |
| 2024-09-23 | 3.30 | 3.36 | 3.29 | 3.32 | 3.14 | qfq | 21,506,900 | 71,528,782 | 0.30% |
| 2024-09-20 | 3.37 | 3.37 | 3.27 | 3.31 | 3.13 | qfq | 27,573,702 | 91,084,485 | -1.19% |
| 2024-09-19 | 3.23 | 3.39 | 3.23 | 3.35 | 3.17 | qfq | 45,938,758 | 152,876,451 | 4.36% |
| 2024-09-18 | 3.20 | 3.22 | 3.12 | 3.21 | 3.04 | qfq | 23,044,459 | 72,991,811 | 0.31% |
| 2024-09-13 | 3.25 | 3.28 | 3.18 | 3.20 | 3.03 | qfq | 26,951,716 | 86,920,458 | -1.54% |
| 2024-09-12 | 3.30 | 3.33 | 3.25 | 3.25 | 3.08 | qfq | 21,938,308 | 72,008,010 | -2.69% |
| 2024-09-11 | 3.36 | 3.38 | 3.33 | 3.34 | 3.10 | qfq | 21,075,847 | 70,596,992 | -1.47% |
| 2024-09-10 | 3.41 | 3.42 | 3.32 | 3.39 | 3.14 | qfq | 27,635,863 | 92,983,579 | -0.59% |
| 2024-09-09 | 3.35 | 3.45 | 3.33 | 3.41 | 3.16 | qfq | 36,216,301 | 123,147,699 | -0.58% |
| 2024-09-06 | 3.57 | 3.58 | 3.41 | 3.43 | 3.18 | qfq | 65,405,252 | 226,838,347 | -4.19% |
| 2024-09-05 | 3.46 | 3.65 | 3.45 | 3.58 | 3.32 | qfq | 85,784,625 | 304,401,227 | 3.47% |
| 2024-09-04 | 3.43 | 3.52 | 3.42 | 3.46 | 3.21 | qfq | 29,175,401 | 101,430,944 | 0.29% |
| 2024-09-03 | 3.37 | 3.46 | 3.37 | 3.45 | 3.20 | qfq | 32,610,249 | 111,847,080 | 2.07% |
| 2024-09-02 | 3.47 | 3.48 | 3.38 | 3.38 | 3.13 | qfq | 38,783,000 | 132,673,075 | -2.03% |
| 2024-08-30 | 3.38 | 3.53 | 3.33 | 3.45 | 3.20 | qfq | 49,067,525 | 169,070,503 | 1.77% |
| 2024-08-29 | 3.31 | 3.40 | 3.29 | 3.39 | 3.14 | qfq | 36,930,236 | 124,089,266 | 2.11% |
| 2024-08-28 | 3.31 | 3.37 | 3.28 | 3.32 | 3.08 | qfq | 38,703,636 | 128,589,533 | 0.61% |
| 2024-08-27 | 3.33 | 3.36 | 3.28 | 3.30 | 3.06 | qfq | 34,987,256 | 115,815,437 | -1.20% |
| 2024-08-26 | 3.37 | 3.42 | 3.32 | 3.34 | 3.10 | qfq | 43,830,100 | 147,278,061 | -1.47% |
| 2024-08-23 | 3.40 | 3.47 | 3.36 | 3.39 | 3.14 | qfq | 34,008,400 | 115,680,033 | -0.29% |
| 2024-08-22 | 3.42 | 3.45 | 3.38 | 3.40 | 3.15 | qfq | 33,175,286 | 113,042,778 | -1.16% |
| 2024-08-21 | 3.52 | 3.53 | 3.39 | 3.44 | 3.19 | qfq | 46,233,662 | 159,111,405 | -2.55% |
| 2024-08-20 | 3.66 | 3.69 | 3.49 | 3.53 | 3.27 | qfq | 46,651,600 | 165,885,649 | -3.81% |
| 2024-08-19 | 3.86 | 3.86 | 3.63 | 3.67 | 3.40 | qfq | 78,639,901 | 289,589,178 | -5.90% |
| 2024-08-16 | 3.93 | 3.95 | 3.87 | 3.90 | 3.62 | qfq | 22,351,494 | 87,209,183 | -1.27% |
| 2024-08-15 | 3.95 | 4.01 | 3.91 | 3.95 | 3.66 | qfq | 25,727,359 | 101,578,803 | -0.25% |
| 2024-08-14 | 3.98 | 4.01 | 3.96 | 3.96 | 3.67 | qfq | 11,417,200 | 45,378,488 | -1.00% |
| 2024-08-13 | 3.98 | 4.02 | 3.95 | 4.00 | 3.71 | qfq | 15,750,536 | 62,795,235 | 0.25% |
| 2024-08-12 | 4.01 | 4.03 | 3.97 | 3.99 | 3.70 | qfq | 14,319,902 | 57,247,251 | -0.50% |
| 2024-08-09 | 4.07 | 4.11 | 4.00 | 4.01 | 3.72 | qfq | 18,485,223 | 74,832,834 | -1.23% |
| 2024-08-08 | 3.96 | 4.08 | 3.94 | 4.06 | 3.76 | qfq | 28,620,382 | 115,386,748 | 2.01% |
| 2024-08-07 | 4.06 | 4.07 | 3.95 | 3.98 | 3.69 | qfq | 27,711,543 | 110,570,933 | -1.97% |
| 2024-08-06 | 4.08 | 4.12 | 4.01 | 4.06 | 3.76 | qfq | 19,340,300 | 78,413,149 | 0.00% |
| 2024-08-05 | 4.10 | 4.19 | 4.03 | 4.06 | 3.76 | qfq | 22,737,672 | 93,283,849 | -1.22% |
| 2024-08-02 | 4.10 | 4.16 | 4.06 | 4.11 | 3.81 | qfq | 20,490,700 | 84,027,071 | -0.48% |
| 2024-08-01 | 4.23 | 4.26 | 4.10 | 4.13 | 3.83 | qfq | 25,783,656 | 107,036,314 | -2.13% |
| 2024-07-31 | 4.09 | 4.23 | 4.07 | 4.22 | 3.91 | qfq | 23,315,911 | 97,733,266 | 2.93% |
| 2024-07-30 | 4.11 | 4.14 | 4.05 | 4.10 | 3.80 | qfq | 8,909,082 | 36,451,701 | -0.24% |
| 2024-07-29 | 4.23 | 4.24 | 4.10 | 4.11 | 3.81 | qfq | 13,395,100 | 55,358,820 | -2.84% |
| 2024-07-26 | 4.13 | 4.24 | 4.11 | 4.23 | 3.92 | qfq | 12,854,699 | 53,952,824 | 2.92% |
| 2024-07-25 | 4.06 | 4.14 | 4.03 | 4.11 | 3.81 | qfq | 10,067,202 | 41,242,297 | 0.74% |
| 2024-07-24 | 4.16 | 4.22 | 4.03 | 4.08 | 3.78 | qfq | 21,666,631 | 89,227,449 | -2.86% |
| 2024-07-23 | 4.37 | 4.38 | 4.18 | 4.20 | 3.89 | qfq | 20,522,670 | 87,878,533 | -4.11% |
| 2024-07-22 | 4.34 | 4.40 | 4.33 | 4.38 | 4.06 | qfq | 16,748,800 | 73,315,968 | 0.69% |
| 2024-07-19 | 4.33 | 4.37 | 4.29 | 4.35 | 4.03 | qfq | 13,706,600 | 59,359,177 | 0.00% |
| 2024-07-18 | 4.30 | 4.35 | 4.25 | 4.35 | 4.03 | qfq | 12,066,272 | 51,934,625 | 0.93% |
| 2024-07-17 | 4.29 | 4.37 | 4.25 | 4.31 | 4.00 | qfq | 16,733,870 | 72,012,729 | -0.46% |
| 2024-07-16 | 4.33 | 4.37 | 4.30 | 4.33 | 4.01 | qfq | 12,892,842 | 55,812,512 | -0.46% |
| 2024-07-15 | 4.38 | 4.38 | 4.25 | 4.35 | 4.03 | qfq | 23,447,409 | 100,991,490 | -0.68% |
| 2024-07-12 | 4.37 | 4.39 | 4.32 | 4.38 | 4.06 | qfq | 18,576,601 | 80,877,490 | 0.00% |
| 2024-07-11 | 4.49 | 4.50 | 4.30 | 4.38 | 4.06 | qfq | 35,053,115 | 153,280,577 | -0.90% |
| 2024-07-10 | 4.49 | 4.49 | 4.38 | 4.42 | 4.10 | qfq | 15,773,116 | 69,933,595 | -1.56% |
| 2024-07-09 | 4.51 | 4.57 | 4.33 | 4.49 | 4.16 | qfq | 28,026,400 | 124,446,572 | -1.10% |
| 2024-07-08 | 4.72 | 4.74 | 4.49 | 4.54 | 4.21 | qfq | 27,799,030 | 127,679,596 | -5.02% |
| 2024-07-05 | 5.08 | 5.09 | 4.72 | 4.78 | 4.43 | qfq | 34,311,893 | 165,917,857 | -5.72% |
| 2024-07-04 | 5.26 | 5.29 | 4.99 | 5.07 | 4.70 | qfq | 27,371,131 | 139,733,018 | -3.98% |
| 2024-07-03 | 5.36 | 5.36 | 5.26 | 5.28 | 4.90 | qfq | 11,315,924 | 59,890,417 | -1.12% |
| 2024-07-02 | 5.55 | 5.60 | 5.32 | 5.34 | 4.95 | qfq | 18,813,769 | 102,183,704 | -4.47% |
| 2024-07-01 | 5.43 | 5.61 | 5.38 | 5.59 | 5.18 | qfq | 12,155,700 | 67,274,749 | 2.76% |
| 2024-06-28 | 5.37 | 5.54 | 5.30 | 5.44 | 5.04 | qfq | 13,631,718 | 73,815,673 | 1.30% |
| 2024-06-27 | 5.60 | 5.65 | 5.35 | 5.37 | 4.98 | qfq | 12,900,226 | 70,312,925 | -4.28% |
| 2024-06-26 | 5.56 | 5.64 | 5.46 | 5.61 | 5.20 | qfq | 12,253,500 | 68,117,237 | 0.54% |
| 2024-06-25 | 5.56 | 5.69 | 5.56 | 5.58 | 5.17 | qfq | 9,572,510 | 53,780,123 | 0.54% |
| 2024-06-24 | 5.67 | 5.68 | 5.50 | 5.55 | 5.15 | qfq | 13,847,285 | 77,272,188 | -2.29% |
| 2024-06-21 | 5.72 | 5.82 | 5.66 | 5.68 | 5.27 | qfq | 9,573,588 | 54,750,168 | -1.05% |
| 2024-06-20 | 5.93 | 5.97 | 5.68 | 5.74 | 5.32 | qfq | 15,413,762 | 89,261,782 | -3.37% |
| 2024-06-19 | 5.91 | 6.00 | 5.85 | 5.94 | 5.51 | qfq | 14,742,726 | 87,408,052 | -0.34% |
| 2024-06-18 | 6.02 | 6.06 | 5.92 | 5.96 | 5.53 | qfq | 14,507,600 | 86,564,154 | -1.00% |
| 2024-06-17 | 5.96 | 6.18 | 5.95 | 6.02 | 5.58 | qfq | 22,316,411 | 135,392,199 | 0.33% |
| 2024-06-14 | 5.88 | 6.04 | 5.83 | 6.00 | 5.56 | qfq | 24,076,208 | 144,164,632 | 2.04% |
| 2024-06-13 | 5.84 | 5.93 | 5.82 | 5.88 | 5.45 | qfq | 15,289,707 | 90,090,803 | 0.51% |
| 2024-06-12 | 5.79 | 5.89 | 5.78 | 5.85 | 5.42 | qfq | 9,455,911 | 55,361,145 | 0.86% |
| 2024-06-11 | 5.91 | 5.91 | 5.76 | 5.80 | 5.38 | qfq | 11,126,571 | 64,612,517 | -2.19% |
| 2024-06-07 | 5.81 | 5.95 | 5.78 | 5.93 | 5.50 | qfq | 13,144,226 | 77,239,305 | 2.42% |
| 2024-06-06 | 5.79 | 5.94 | 5.78 | 5.79 | 5.37 | qfq | 17,483,576 | 102,350,731 | -0.34% |
| 2024-06-05 | 5.91 | 5.94 | 5.80 | 5.81 | 5.39 | qfq | 11,854,420 | 69,464,690 | -2.02% |
| 2024-06-04 | 5.57 | 5.93 | 5.55 | 5.93 | 5.50 | qfq | 29,577,311 | 171,610,639 | 6.46% |
| 2024-06-03 | 5.61 | 5.69 | 5.50 | 5.57 | 5.16 | qfq | 16,733,215 | 93,376,681 | -0.71% |
| 2024-05-31 | 5.62 | 5.67 | 5.56 | 5.61 | 5.20 | qfq | 11,832,777 | 66,476,075 | 0.18% |
| 2024-05-30 | 5.67 | 5.73 | 5.60 | 5.60 | 5.19 | qfq | 7,801,265 | 44,047,082 | -1.93% |
| 2024-05-29 | 5.77 | 5.80 | 5.69 | 5.71 | 5.29 | qfq | 10,595,750 | 60,821,029 | -1.21% |
| 2024-05-28 | 5.70 | 5.80 | 5.65 | 5.78 | 5.36 | qfq | 21,731,343 | 124,940,621 | 0.87% |
| 2024-05-27 | 5.69 | 5.75 | 5.65 | 5.73 | 5.31 | qfq | 11,691,147 | 66,525,519 | 1.60% |
| 2024-05-24 | 5.64 | 5.72 | 5.61 | 5.64 | 5.23 | qfq | 10,332,700 | 58,710,150 | 0.00% |
| 2024-05-23 | 5.68 | 5.69 | 5.60 | 5.64 | 5.23 | qfq | 13,239,400 | 74,819,035 | -1.74% |
| 2024-05-22 | 5.72 | 5.76 | 5.67 | 5.74 | 5.32 | qfq | 14,112,000 | 80,758,442 | 0.35% |
| 2024-05-21 | 5.73 | 5.75 | 5.64 | 5.72 | 5.30 | qfq | 15,497,680 | 88,337,210 | -0.69% |
| 2024-05-20 | 5.60 | 5.76 | 5.60 | 5.76 | 5.34 | qfq | 27,110,977 | 154,718,338 | 2.49% |
| 2024-05-17 | 5.64 | 5.64 | 5.53 | 5.62 | 5.21 | qfq | 17,346,361 | 96,839,730 | 0.00% |
| 2024-05-16 | 5.69 | 5.80 | 5.61 | 5.62 | 5.21 | qfq | 16,076,040 | 91,289,666 | -5.23% |
| 2024-05-15 | 5.96 | 5.96 | 5.84 | 5.93 | 5.27 | qfq | 18,879,100 | 111,366,517 | -0.50% |
| 2024-05-14 | 5.83 | 5.97 | 5.82 | 5.96 | 5.29 | qfq | 24,913,246 | 147,224,532 | 2.41% |
| 2024-05-13 | 5.82 | 5.91 | 5.75 | 5.82 | 5.17 | qfq | 23,297,616 | 135,814,489 | -0.17% |
| 2024-05-10 | 5.91 | 5.95 | 5.77 | 5.83 | 5.18 | qfq | 21,486,058 | 125,416,568 | -1.69% |
| 2024-05-09 | 5.99 | 6.00 | 5.91 | 5.93 | 5.27 | qfq | 17,385,810 | 103,430,979 | -0.50% |
| 2024-05-08 | 6.02 | 6.04 | 5.95 | 5.96 | 5.29 | qfq | 18,824,226 | 112,741,706 | -1.16% |
| 2024-05-07 | 6.03 | 6.06 | 5.91 | 6.03 | 5.35 | qfq | 23,310,248 | 139,530,006 | -0.33% |
| 2024-05-06 | 5.92 | 6.09 | 5.90 | 6.05 | 5.37 | qfq | 32,119,872 | 192,848,539 | 3.24% |
| 2024-04-30 | 5.84 | 5.90 | 5.70 | 5.86 | 5.20 | qfq | 23,567,233 | 137,038,807 | 0.34% |
| 2024-04-29 | 5.56 | 5.84 | 5.56 | 5.84 | 5.19 | qfq | 33,276,790 | 190,865,815 | 5.23% |
| 2024-04-26 | 5.58 | 5.62 | 5.41 | 5.55 | 4.93 | qfq | 30,552,505 | 167,671,431 | -1.42% |
| 2024-04-25 | 5.64 | 5.67 | 5.59 | 5.63 | 5.00 | qfq | 10,596,100 | 59,656,270 | 0.00% |
| 2024-04-24 | 5.71 | 5.72 | 5.52 | 5.63 | 5.00 | qfq | 18,208,212 | 101,678,824 | -0.88% |
| 2024-04-23 | 5.75 | 5.79 | 5.66 | 5.68 | 5.04 | qfq | 11,836,928 | 67,424,069 | -1.56% |
| 2024-04-22 | 5.80 | 5.86 | 5.71 | 5.77 | 5.12 | qfq | 13,923,951 | 80,382,057 | -0.69% |
| 2024-04-19 | 5.81 | 5.89 | 5.74 | 5.81 | 5.16 | qfq | 14,755,778 | 85,804,203 | -0.34% |
| 2024-04-18 | 5.89 | 5.92 | 5.82 | 5.83 | 5.18 | qfq | 21,254,328 | 124,651,498 | -1.19% |
| 2024-04-17 | 5.74 | 6.00 | 5.74 | 5.90 | 5.24 | qfq | 27,418,809 | 161,824,031 | 3.33% |
| 2024-04-16 | 5.96 | 6.01 | 5.70 | 5.71 | 5.07 | qfq | 27,008,690 | 157,009,452 | -4.52% |
| 2024-04-15 | 6.08 | 6.16 | 5.91 | 5.98 | 5.31 | qfq | 27,227,900 | 164,532,320 | -1.64% |
| 2024-04-12 | 5.99 | 6.20 | 5.76 | 6.08 | 5.40 | qfq | 40,188,382 | 241,551,354 | -1.14% |
| 2024-04-11 | 6.16 | 6.25 | 6.13 | 6.15 | 5.46 | qfq | 15,287,600 | 94,665,635 | -0.81% |
| 2024-04-10 | 6.21 | 6.34 | 6.15 | 6.20 | 5.51 | qfq | 15,618,015 | 97,338,368 | -0.64% |
| 2024-04-09 | 6.20 | 6.34 | 6.16 | 6.24 | 5.54 | qfq | 18,101,060 | 113,394,502 | 0.16% |
| 2024-04-08 | 6.17 | 6.27 | 6.11 | 6.23 | 5.53 | qfq | 22,453,743 | 139,149,813 | 0.81% |
| 2024-04-03 | 6.10 | 6.20 | 6.08 | 6.18 | 5.49 | qfq | 15,822,305 | 97,270,929 | 0.82% |
| 2024-04-02 | 5.94 | 6.20 | 5.93 | 6.13 | 5.44 | qfq | 33,576,382 | 203,964,828 | 3.37% |
| 2024-04-01 | 5.93 | 5.97 | 5.88 | 5.93 | 5.27 | qfq | 16,065,334 | 94,926,895 | -0.34% |
| 2024-03-29 | 5.80 | 5.96 | 5.78 | 5.95 | 5.28 | qfq | 22,837,587 | 134,353,173 | 2.76% |
| 2024-03-28 | 5.82 | 5.92 | 5.75 | 5.79 | 5.14 | qfq | 17,447,085 | 101,805,498 | -0.86% |
| 2024-03-27 | 5.87 | 5.94 | 5.82 | 5.84 | 5.19 | qfq | 16,109,010 | 94,735,780 | -0.17% |
| 2024-03-26 | 5.92 | 5.93 | 5.79 | 5.85 | 5.20 | qfq | 11,705,000 | 68,578,689 | -0.85% |
| 2024-03-25 | 5.92 | 5.98 | 5.90 | 5.90 | 5.24 | qfq | 15,892,150 | 94,336,461 | -0.84% |
| 2024-03-22 | 6.01 | 6.02 | 5.88 | 5.95 | 5.28 | qfq | 17,571,300 | 104,205,680 | -1.00% |
| 2024-03-21 | 6.13 | 6.16 | 5.99 | 6.01 | 5.34 | qfq | 21,467,277 | 129,707,372 | -2.59% |
| 2024-03-20 | 6.04 | 6.20 | 5.96 | 6.17 | 5.48 | qfq | 24,488,066 | 149,090,835 | 2.15% |
| 2024-03-19 | 6.23 | 6.24 | 6.03 | 6.04 | 5.36 | qfq | 29,572,072 | 180,212,291 | -3.21% |
| 2024-03-18 | 6.34 | 6.35 | 6.21 | 6.24 | 5.54 | qfq | 16,814,000 | 104,889,086 | -1.73% |
| 2024-03-15 | 6.28 | 6.35 | 6.23 | 6.35 | 5.64 | qfq | 14,449,284 | 90,990,131 | 0.95% |
| 2024-03-14 | 6.32 | 6.38 | 6.25 | 6.29 | 5.59 | qfq | 13,858,600 | 87,440,595 | -0.63% |
| 2024-03-13 | 6.45 | 6.48 | 6.26 | 6.33 | 5.62 | qfq | 17,979,025 | 113,865,179 | -1.86% |
| 2024-03-12 | 6.56 | 6.60 | 6.35 | 6.45 | 5.73 | qfq | 18,942,800 | 122,159,391 | -2.12% |
| 2024-03-11 | 6.69 | 6.72 | 6.47 | 6.59 | 5.85 | qfq | 15,083,064 | 98,965,713 | -1.64% |
| 2024-03-08 | 6.60 | 6.72 | 6.56 | 6.70 | 5.95 | qfq | 10,076,388 | 67,240,832 | 1.52% |
| 2024-03-07 | 6.73 | 6.75 | 6.53 | 6.60 | 5.86 | qfq | 12,522,702 | 82,802,831 | -1.20% |
| 2024-03-06 | 6.60 | 6.74 | 6.58 | 6.68 | 5.93 | qfq | 13,337,620 | 88,917,870 | 1.52% |
| 2024-03-05 | 6.54 | 6.65 | 6.47 | 6.58 | 5.84 | qfq | 9,265,300 | 60,765,658 | 0.00% |
| 2024-03-04 | 6.61 | 6.62 | 6.38 | 6.58 | 5.84 | qfq | 20,631,469 | 133,720,579 | -0.15% |
| 2024-03-01 | 6.51 | 6.60 | 6.47 | 6.59 | 5.85 | qfq | 9,110,984 | 59,560,055 | 0.61% |
| 2024-02-29 | 6.33 | 6.62 | 6.31 | 6.55 | 5.82 | qfq | 10,918,393 | 71,149,356 | 1.24% |
| 2024-02-28 | 6.70 | 6.75 | 6.46 | 6.47 | 5.75 | qfq | 16,455,700 | 108,651,191 | -3.72% |
| 2024-02-27 | 6.52 | 6.75 | 6.48 | 6.72 | 5.97 | qfq | 18,211,400 | 121,736,217 | 2.44% |
| 2024-02-26 | 6.55 | 6.65 | 6.48 | 6.56 | 5.83 | qfq | 9,967,721 | 65,431,116 | -0.30% |
| 2024-02-23 | 6.59 | 6.68 | 6.46 | 6.58 | 5.84 | qfq | 17,132,773 | 112,068,363 | -0.75% |
| 2024-02-22 | 6.59 | 6.69 | 6.50 | 6.63 | 5.89 | qfq | 19,788,562 | 130,080,791 | 0.15% |
| 2024-02-21 | 6.74 | 6.90 | 6.56 | 6.62 | 5.88 | qfq | 22,411,991 | 150,281,484 | -2.79% |
| 2024-02-20 | 6.81 | 6.88 | 6.60 | 6.81 | 6.05 | qfq | 15,720,241 | 106,681,409 | -0.29% |
| 2024-02-19 | 6.48 | 6.94 | 6.41 | 6.83 | 6.07 | qfq | 33,931,042 | 227,624,514 | 5.89% |
| 2024-02-08 | 6.23 | 6.53 | 5.90 | 6.45 | 5.73 | qfq | 35,823,825 | 223,239,696 | 2.71% |
| 2024-02-07 | 6.27 | 6.38 | 6.13 | 6.28 | 5.58 | qfq | 21,666,210 | 135,491,071 | 0.00% |
| 2024-02-06 | 6.03 | 6.43 | 5.86 | 6.28 | 5.58 | qfq | 22,062,820 | 136,025,204 | 3.97% |
| 2024-02-05 | 6.12 | 6.17 | 5.79 | 6.04 | 5.36 | qfq | 23,818,300 | 142,235,119 | -0.98% |
| 2024-02-02 | 6.14 | 6.34 | 5.91 | 6.10 | 5.42 | qfq | 18,539,558 | 114,451,335 | -0.16% |
| 2024-02-01 | 6.12 | 6.22 | 6.00 | 6.11 | 5.43 | qfq | 14,037,300 | 85,630,391 | -0.65% |
| 2024-01-31 | 6.26 | 6.28 | 6.10 | 6.15 | 5.46 | qfq | 14,016,840 | 86,584,739 | -1.91% |
| 2024-01-30 | 6.27 | 6.43 | 6.17 | 6.27 | 5.57 | qfq | 13,988,600 | 88,399,296 | -0.79% |
| 2024-01-29 | 6.42 | 6.50 | 6.30 | 6.32 | 5.61 | qfq | 15,458,820 | 98,351,569 | -1.56% |
| 2024-01-26 | 6.43 | 6.64 | 6.37 | 6.42 | 5.70 | qfq | 39,845,659 | 257,947,215 | 3.38% |
| 2024-01-25 | 6.24 | 6.30 | 6.13 | 6.21 | 5.51 | qfq | 27,158,822 | 168,333,250 | -0.16% |
| 2024-01-24 | 5.99 | 6.28 | 5.98 | 6.22 | 5.52 | qfq | 24,634,563 | 152,113,889 | 3.15% |
| 2024-01-23 | 5.95 | 6.09 | 5.77 | 6.03 | 5.35 | qfq | 18,766,439 | 111,065,862 | 2.38% |
| 2024-01-22 | 6.24 | 6.25 | 5.85 | 5.89 | 5.23 | qfq | 23,204,197 | 140,935,114 | -5.61% |
| 2024-01-19 | 6.28 | 6.43 | 6.17 | 6.24 | 5.54 | qfq | 21,534,016 | 135,194,634 | -0.16% |
| 2024-01-18 | 6.28 | 6.37 | 6.09 | 6.25 | 5.55 | qfq | 28,699,937 | 178,311,175 | -1.88% |
| 2024-01-17 | 6.23 | 6.54 | 6.23 | 6.37 | 5.66 | qfq | 30,305,025 | 195,382,598 | 1.43% |
| 2024-01-16 | 6.14 | 6.30 | 6.08 | 6.28 | 5.58 | qfq | 27,630,300 | 171,995,502 | 2.11% |
| 2024-01-15 | 5.94 | 6.18 | 5.94 | 6.15 | 5.46 | qfq | 21,231,919 | 129,859,960 | 3.54% |
| 2024-01-12 | 5.97 | 6.02 | 5.90 | 5.94 | 5.28 | qfq | 11,259,888 | 67,024,824 | -1.00% |
| 2024-01-11 | 5.85 | 6.00 | 5.81 | 6.00 | 5.33 | qfq | 14,964,600 | 88,979,011 | 2.56% |
| 2024-01-10 | 5.80 | 5.93 | 5.76 | 5.85 | 5.20 | qfq | 14,065,635 | 82,375,091 | 1.21% |
| 2024-01-09 | 5.72 | 5.82 | 5.71 | 5.78 | 5.13 | qfq | 7,970,700 | 45,983,585 | 0.35% |
| 2024-01-08 | 5.78 | 5.86 | 5.70 | 5.76 | 5.12 | qfq | 10,085,111 | 58,344,539 | -1.03% |
| 2024-01-05 | 5.83 | 5.95 | 5.78 | 5.82 | 5.17 | qfq | 14,052,688 | 82,169,610 | 0.00% |
| 2024-01-04 | 5.75 | 5.85 | 5.69 | 5.82 | 5.17 | qfq | 12,568,077 | 72,615,439 | 0.87% |
| 2024-01-03 | 5.77 | 5.88 | 5.68 | 5.77 | 5.12 | qfq | 14,769,443 | 85,225,079 | -0.86% |
| 2024-01-02 | 5.70 | 5.87 | 5.63 | 5.82 | 5.17 | qfq | 12,861,634 | 74,195,573 | 2.46% |
| 2023-12-29 | 5.47 | 5.74 | 5.46 | 5.68 | 5.04 | qfq | 17,887,148 | 100,922,720 | 3.46% |
| 2023-12-28 | 5.45 | 5.54 | 5.35 | 5.49 | 4.88 | qfq | 15,951,558 | 86,710,265 | 0.37% |
| 2023-12-27 | 5.47 | 5.54 | 5.37 | 5.47 | 4.86 | qfq | 10,403,456 | 56,716,503 | 0.18% |
| 2023-12-26 | 5.49 | 5.55 | 5.45 | 5.46 | 4.85 | qfq | 6,367,000 | 34,966,500 | -1.09% |
| 2023-12-25 | 5.58 | 5.61 | 5.46 | 5.52 | 4.90 | qfq | 7,031,200 | 38,743,329 | -0.72% |
| 2023-12-22 | 5.67 | 5.71 | 5.53 | 5.56 | 4.94 | qfq | 9,004,019 | 50,582,830 | -1.59% |
| 2023-12-21 | 5.48 | 5.67 | 5.44 | 5.65 | 5.02 | qfq | 9,459,900 | 52,682,729 | 2.91% |
| 2023-12-20 | 5.59 | 5.60 | 5.49 | 5.49 | 4.88 | qfq | 5,931,600 | 32,821,674 | -1.08% |
| 2023-12-19 | 5.65 | 5.66 | 5.50 | 5.55 | 4.93 | qfq | 10,327,420 | 57,507,522 | -0.36% |
| 2023-12-18 | 5.72 | 5.74 | 5.53 | 5.57 | 4.95 | qfq | 8,492,208 | 47,631,390 | -2.28% |
| 2023-12-15 | 5.75 | 5.81 | 5.67 | 5.70 | 5.06 | qfq | 7,530,783 | 43,041,578 | -0.87% |
| 2023-12-14 | 5.77 | 5.82 | 5.73 | 5.75 | 5.11 | qfq | 5,148,835 | 29,738,163 | -0.17% |
| 2023-12-13 | 5.86 | 5.87 | 5.75 | 5.76 | 5.12 | qfq | 7,171,300 | 41,640,200 | -1.71% |
| 2023-12-12 | 5.76 | 5.87 | 5.75 | 5.86 | 5.20 | qfq | 7,229,125 | 42,174,931 | 1.21% |
| 2023-12-11 | 5.67 | 5.79 | 5.65 | 5.79 | 5.14 | qfq | 11,204,700 | 64,378,380 | 2.30% |
| 2023-12-08 | 5.77 | 5.77 | 5.65 | 5.66 | 5.03 | qfq | 8,254,171 | 46,949,664 | -1.57% |
| 2023-12-07 | 5.81 | 5.82 | 5.71 | 5.75 | 5.11 | qfq | 6,571,482 | 37,888,353 | -1.03% |
| 2023-12-06 | 5.73 | 5.84 | 5.72 | 5.81 | 5.16 | qfq | 6,942,600 | 40,151,956 | 0.69% |
| 2023-12-05 | 5.83 | 5.85 | 5.76 | 5.77 | 5.12 | qfq | 5,209,600 | 30,201,859 | -1.54% |
| 2023-12-04 | 5.99 | 5.99 | 5.83 | 5.86 | 5.20 | qfq | 8,793,300 | 51,729,171 | -1.68% |
| 2023-12-01 | 5.92 | 5.99 | 5.91 | 5.96 | 5.29 | qfq | 8,328,054 | 49,616,467 | 0.17% |
| 2023-11-30 | 5.90 | 5.96 | 5.79 | 5.95 | 5.28 | qfq | 8,459,695 | 49,869,993 | 0.85% |
| 2023-11-29 | 5.91 | 5.92 | 5.86 | 5.90 | 5.24 | qfq | 4,554,904 | 26,823,261 | 0.00% |
| 2023-11-28 | 5.81 | 5.94 | 5.81 | 5.90 | 5.24 | qfq | 5,858,601 | 34,527,301 | 1.03% |
| 2023-11-27 | 5.85 | 5.88 | 5.80 | 5.84 | 5.19 | qfq | 5,797,300 | 33,863,187 | -0.17% |
| 2023-11-24 | 5.94 | 5.95 | 5.80 | 5.85 | 5.20 | qfq | 5,402,790 | 31,752,914 | -1.35% |
| 2023-11-23 | 5.83 | 5.95 | 5.82 | 5.93 | 5.27 | qfq | 5,113,000 | 30,224,567 | 1.19% |
| 2023-11-22 | 5.91 | 5.93 | 5.85 | 5.86 | 5.20 | qfq | 6,776,100 | 39,865,329 | -1.01% |
| 2023-11-21 | 5.88 | 5.98 | 5.86 | 5.92 | 5.26 | qfq | 8,566,900 | 50,745,358 | 0.17% |
| 2023-11-20 | 5.94 | 5.96 | 5.88 | 5.91 | 5.25 | qfq | 7,222,006 | 42,738,493 | -0.67% |
| 2023-11-17 | 5.93 | 5.96 | 5.89 | 5.95 | 5.28 | qfq | 6,809,687 | 40,383,823 | 0.34% |
| 2023-11-16 | 6.03 | 6.04 | 5.91 | 5.93 | 5.27 | qfq | 9,917,852 | 58,964,005 | -1.66% |
| 2023-11-15 | 5.96 | 6.06 | 5.90 | 6.03 | 5.35 | qfq | 15,712,234 | 94,192,740 | 1.69% |
| 2023-11-14 | 5.85 | 5.97 | 5.83 | 5.93 | 5.27 | qfq | 16,624,201 | 98,308,828 | 1.54% |
| 2023-11-13 | 5.88 | 5.90 | 5.77 | 5.84 | 5.19 | qfq | 12,345,600 | 71,868,907 | -0.51% |
| 2023-11-10 | 5.87 | 5.90 | 5.78 | 5.87 | 5.21 | qfq | 9,049,487 | 52,904,731 | 0.34% |
| 2023-11-09 | 5.85 | 5.87 | 5.81 | 5.85 | 5.20 | qfq | 9,819,003 | 57,299,934 | -0.17% |
| 2023-11-08 | 5.83 | 5.88 | 5.81 | 5.86 | 5.20 | qfq | 9,461,102 | 55,325,319 | 0.17% |
| 2023-11-07 | 5.94 | 5.95 | 5.81 | 5.85 | 5.20 | qfq | 15,912,517 | 93,212,813 | -1.35% |
| 2023-11-06 | 5.98 | 6.06 | 5.85 | 5.93 | 5.27 | qfq | 17,199,092 | 102,228,209 | -0.50% |
| 2023-11-03 | 5.98 | 6.05 | 5.94 | 5.96 | 5.29 | qfq | 14,077,800 | 84,332,070 | -0.83% |
| 2023-11-02 | 5.96 | 6.10 | 5.89 | 6.01 | 5.34 | qfq | 12,803,682 | 76,728,682 | 0.50% |
| 2023-11-01 | 6.06 | 6.15 | 5.95 | 5.98 | 5.31 | qfq | 16,136,805 | 97,505,940 | -1.97% |
| 2023-10-31 | 6.13 | 6.18 | 6.03 | 6.10 | 5.42 | qfq | 6,511,704 | 39,668,023 | -0.49% |
| 2023-10-30 | 6.29 | 6.29 | 6.10 | 6.13 | 5.44 | qfq | 14,350,050 | 88,249,789 | -2.54% |
| 2023-10-27 | 6.14 | 6.34 | 6.10 | 6.29 | 5.59 | qfq | 21,149,905 | 132,413,584 | 2.28% |
| 2023-10-26 | 6.08 | 6.21 | 6.03 | 6.15 | 5.46 | qfq | 15,756,700 | 96,639,017 | 0.16% |
| 2023-10-25 | 6.24 | 6.34 | 5.97 | 6.14 | 5.45 | qfq | 15,119,246 | 92,833,955 | -1.60% |
| 2023-10-24 | 6.02 | 6.26 | 6.01 | 6.24 | 5.54 | qfq | 12,919,346 | 79,470,288 | 3.48% |
| 2023-10-23 | 6.18 | 6.29 | 5.98 | 6.03 | 5.35 | qfq | 15,623,531 | 95,493,227 | -2.74% |
| 2023-10-20 | 6.29 | 6.33 | 6.17 | 6.20 | 5.51 | qfq | 11,082,700 | 69,053,793 | -1.74% |
| 2023-10-19 | 6.35 | 6.41 | 6.30 | 6.31 | 5.60 | qfq | 6,136,400 | 38,947,347 | -1.10% |
| 2023-10-18 | 6.53 | 6.54 | 6.36 | 6.38 | 5.67 | qfq | 5,746,325 | 36,914,781 | -2.15% |
| 2023-10-17 | 6.49 | 6.64 | 6.45 | 6.52 | 5.79 | qfq | 7,825,800 | 51,120,293 | 0.46% |
| 2023-10-16 | 6.30 | 6.51 | 6.26 | 6.49 | 5.76 | qfq | 10,592,720 | 67,847,992 | 2.20% |
| 2023-10-13 | 6.33 | 6.38 | 6.18 | 6.35 | 5.64 | qfq | 11,805,800 | 74,106,546 | -0.63% |
| 2023-10-12 | 6.37 | 6.40 | 6.28 | 6.39 | 5.67 | qfq | 6,741,300 | 42,740,398 | 0.63% |
| 2023-10-11 | 6.47 | 6.50 | 6.28 | 6.35 | 5.64 | qfq | 8,744,100 | 55,795,187 | -1.85% |
| 2023-10-10 | 6.49 | 6.55 | 6.44 | 6.47 | 5.75 | qfq | 6,591,645 | 42,779,665 | -1.37% |
| 2023-10-09 | 6.61 | 6.62 | 6.37 | 6.56 | 5.83 | qfq | 17,132,815 | 111,055,862 | -1.20% |
| 2023-09-28 | 6.60 | 6.67 | 6.53 | 6.64 | 5.90 | qfq | 10,908,839 | 72,207,054 | 1.07% |
| 2023-09-27 | 6.44 | 6.63 | 6.42 | 6.57 | 5.83 | qfq | 12,742,002 | 83,526,183 | 2.18% |
| 2023-09-26 | 6.38 | 6.53 | 6.38 | 6.43 | 5.71 | qfq | 7,153,249 | 46,068,281 | 0.47% |
| 2023-09-25 | 6.38 | 6.48 | 6.33 | 6.40 | 5.68 | qfq | 5,914,806 | 37,941,842 | 0.31% |
| 2023-09-22 | 6.36 | 6.45 | 6.35 | 6.38 | 5.67 | qfq | 7,162,286 | 45,830,753 | -0.31% |
| 2023-09-21 | 6.53 | 6.53 | 6.38 | 6.40 | 5.68 | qfq | 8,105,932 | 52,047,779 | -2.44% |
| 2023-09-20 | 6.46 | 6.64 | 6.39 | 6.56 | 5.83 | qfq | 10,349,432 | 67,857,438 | 1.39% |
| 2023-09-19 | 6.50 | 6.53 | 6.41 | 6.47 | 5.75 | qfq | 7,977,737 | 51,575,425 | -0.61% |
| 2023-09-18 | 6.40 | 6.52 | 6.30 | 6.51 | 5.78 | qfq | 14,550,113 | 93,825,389 | 1.88% |
| 2023-09-15 | 6.28 | 6.44 | 6.24 | 6.39 | 5.67 | qfq | 14,203,347 | 90,505,207 | 1.27% |
| 2023-09-14 | 6.26 | 6.36 | 6.18 | 6.31 | 5.60 | qfq | 12,909,804 | 80,621,529 | 0.64% |
| 2023-09-13 | 6.26 | 6.36 | 6.20 | 6.27 | 5.57 | qfq | 9,521,600 | 59,665,676 | -0.32% |
| 2023-09-12 | 6.41 | 6.49 | 6.28 | 6.29 | 5.59 | qfq | 12,168,631 | 77,125,499 | -2.02% |
| 2023-09-11 | 6.12 | 6.42 | 6.11 | 6.42 | 5.70 | qfq | 19,054,059 | 120,602,487 | 4.90% |
| 2023-09-08 | 6.19 | 6.25 | 6.10 | 6.12 | 5.43 | qfq | 8,137,202 | 50,025,087 | -1.77% |
| 2023-09-07 | 6.22 | 6.30 | 6.18 | 6.23 | 5.53 | qfq | 10,599,609 | 66,101,586 | -0.64% |
| 2023-09-06 | 6.19 | 6.31 | 6.16 | 6.27 | 5.57 | qfq | 11,181,466 | 69,763,501 | 0.64% |
| 2023-09-05 | 6.33 | 6.34 | 6.18 | 6.23 | 5.53 | qfq | 10,015,546 | 62,413,111 | -1.42% |
| 2023-09-04 | 6.35 | 6.40 | 6.24 | 6.32 | 5.61 | qfq | 16,823,850 | 106,286,975 | -0.78% |
| 2023-09-01 | 6.39 | 6.45 | 6.33 | 6.37 | 5.66 | qfq | 10,961,488 | 69,934,790 | -1.24% |
| 2023-08-31 | 6.38 | 6.45 | 6.31 | 6.45 | 5.73 | qfq | 16,131,554 | 103,106,374 | 1.10% |
| 2023-08-30 | 6.25 | 6.45 | 6.25 | 6.38 | 5.67 | qfq | 18,016,485 | 114,469,448 | 1.11% |
| 2023-08-29 | 6.20 | 6.35 | 6.20 | 6.31 | 5.60 | qfq | 18,874,960 | 118,529,646 | 0.32% |
| 2023-08-28 | 6.41 | 6.54 | 6.16 | 6.29 | 5.59 | qfq | 28,139,319 | 177,230,194 | 1.13% |
| 2023-08-25 | 6.21 | 6.31 | 5.98 | 6.22 | 5.52 | qfq | 25,272,454 | 155,688,355 | -0.80% |
| 2023-08-24 | 6.03 | 6.30 | 6.01 | 6.27 | 5.57 | qfq | 28,134,212 | 175,369,722 | 4.15% |
| 2023-08-23 | 6.16 | 6.16 | 5.99 | 6.02 | 5.35 | qfq | 14,256,654 | 86,119,980 | -1.47% |
| 2023-08-22 | 6.20 | 6.20 | 6.03 | 6.11 | 5.43 | qfq | 24,687,720 | 150,568,019 | -1.29% |
| 2023-08-21 | 6.05 | 6.29 | 6.05 | 6.19 | 5.50 | qfq | 25,555,723 | 158,266,525 | 3.00% |
| 2023-08-18 | 6.10 | 6.20 | 6.01 | 6.01 | 5.34 | qfq | 10,376,974 | 63,070,738 | -1.80% |
| 2023-08-17 | 6.10 | 6.19 | 6.04 | 6.12 | 5.43 | qfq | 13,702,174 | 83,558,884 | -0.33% |
| 2023-08-16 | 6.22 | 6.26 | 6.11 | 6.14 | 5.45 | qfq | 12,360,724 | 76,193,697 | -1.29% |
| 2023-08-15 | 5.97 | 6.30 | 5.97 | 6.22 | 5.52 | qfq | 28,771,986 | 178,024,407 | 3.49% |
| 2023-08-14 | 5.95 | 6.05 | 5.85 | 6.01 | 5.34 | qfq | 14,482,222 | 86,361,048 | 0.00% |
| 2023-08-11 | 5.92 | 6.05 | 5.90 | 6.01 | 5.34 | qfq | 18,464,277 | 110,825,623 | 2.04% |
| 2023-08-10 | 5.88 | 5.97 | 5.82 | 5.89 | 5.23 | qfq | 11,770,374 | 69,530,572 | -0.17% |
| 2023-08-09 | 5.91 | 5.94 | 5.82 | 5.90 | 5.24 | qfq | 15,776,917 | 92,548,843 | -0.67% |
| 2023-08-08 | 5.96 | 6.05 | 5.91 | 5.94 | 5.28 | qfq | 12,303,322 | 73,241,008 | 0.00% |
| 2023-08-07 | 6.04 | 6.06 | 5.91 | 5.94 | 5.28 | qfq | 18,645,132 | 111,343,674 | -1.16% |
| 2023-08-04 | 6.19 | 6.20 | 6.00 | 6.01 | 5.34 | qfq | 32,027,515 | 193,929,888 | -3.06% |
| 2023-08-03 | 6.14 | 6.30 | 6.00 | 6.20 | 5.51 | qfq | 56,017,333 | 344,846,977 | -4.62% |
| 2023-08-02 | 6.31 | 6.78 | 6.19 | 6.50 | 5.77 | qfq | 48,733,164 | 316,065,872 | 2.52% |
| 2023-08-01 | 6.24 | 6.39 | 6.18 | 6.34 | 5.63 | qfq | 24,757,792 | 155,975,398 | 1.77% |
| 2023-07-31 | 6.00 | 6.24 | 5.97 | 6.23 | 5.53 | qfq | 27,730,189 | 170,788,876 | 3.83% |
| 2023-07-28 | 5.84 | 6.10 | 5.80 | 6.00 | 5.33 | qfq | 27,212,300 | 163,343,626 | 2.21% |
| 2023-07-27 | 5.92 | 5.98 | 5.84 | 5.87 | 5.21 | qfq | 15,070,868 | 88,955,800 | -1.01% |
| 2023-07-26 | 6.10 | 6.13 | 5.86 | 5.93 | 5.27 | qfq | 31,716,967 | 187,991,266 | -3.10% |
| 2023-07-25 | 6.13 | 6.16 | 6.05 | 6.12 | 5.43 | qfq | 17,052,400 | 104,227,341 | 0.00% |
| 2023-07-24 | 6.07 | 6.17 | 6.03 | 6.12 | 5.43 | qfq | 14,568,733 | 88,897,230 | 0.16% |
| 2023-07-21 | 6.14 | 6.20 | 6.07 | 6.11 | 5.43 | qfq | 16,063,474 | 98,513,103 | 0.49% |
| 2023-07-20 | 6.13 | 6.21 | 6.06 | 6.08 | 5.40 | qfq | 18,168,523 | 111,521,112 | -0.49% |
| 2023-07-19 | 6.07 | 6.23 | 6.05 | 6.11 | 5.43 | qfq | 17,746,900 | 108,523,633 | 1.33% |
| 2023-07-18 | 6.29 | 6.35 | 6.01 | 6.03 | 5.35 | qfq | 33,450,170 | 203,305,909 | -3.21% |