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
劲嘉股份002191.SZ
最近收盘价3.642026-07-17
最近交易日2026-07-17
成交量（股）12,301,000
成交额（元）45,299,671
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-08-07 | 2024-08-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-25 | 2023-08-31 | cash_dividend | 0.4 | — | — | — | 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 | 3.74 | 3.76 | 3.61 | 3.64 | 3.64 | qfq | 12,301,000 | 45,299,671 | -2.41% |
| 2026-07-16 | 3.71 | 3.76 | 3.69 | 3.73 | 3.73 | qfq | 7,468,035 | 27,860,693 | 0.54% |
| 2026-07-15 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | qfq | 9,122,440 | 33,892,188 | 0.27% |
| 2026-07-14 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | qfq | 9,118,220 | 33,509,372 | 0.54% |
| 2026-07-13 | 3.73 | 3.74 | 3.68 | 3.68 | 3.68 | qfq | 12,405,312 | 45,876,413 | -2.13% |
| 2026-07-10 | 3.77 | 3.80 | 3.73 | 3.76 | 3.76 | qfq | 11,574,400 | 43,654,687 | -0.53% |
| 2026-07-09 | 3.73 | 3.79 | 3.69 | 3.78 | 3.78 | qfq | 11,798,888 | 43,955,139 | 0.27% |
| 2026-07-08 | 3.71 | 3.77 | 3.67 | 3.77 | 3.77 | qfq | 11,856,100 | 44,138,852 | 1.34% |
| 2026-07-07 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 13,930,160 | 51,798,972 | -1.59% |
| 2026-07-06 | 3.87 | 3.89 | 3.77 | 3.78 | 3.78 | qfq | 17,990,004 | 68,458,355 | -2.33% |
| 2026-07-03 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | qfq | 16,468,860 | 63,586,017 | 0.00% |
| 2026-07-02 | 3.95 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 27,111,260 | 105,942,226 | -3.01% |
| 2026-07-01 | 3.90 | 4.03 | 3.86 | 3.99 | 3.99 | qfq | 31,690,000 | 125,670,015 | 2.05% |
| 2026-06-30 | 3.86 | 3.95 | 3.83 | 3.91 | 3.91 | qfq | 21,126,030 | 82,302,663 | 0.51% |
| 2026-06-29 | 3.81 | 3.92 | 3.69 | 3.89 | 3.89 | qfq | 32,744,062 | 124,135,459 | 2.10% |
| 2026-06-26 | 3.94 | 3.95 | 3.81 | 3.81 | 3.81 | qfq | 36,473,600 | 140,763,301 | -4.99% |
| 2026-06-25 | 4.10 | 4.16 | 3.94 | 4.01 | 4.01 | qfq | 64,193,200 | 258,643,661 | -4.52% |
| 2026-06-24 | 3.96 | 4.27 | 3.86 | 4.20 | 4.20 | qfq | 100,874,385 | 418,870,518 | 7.97% |
| 2026-06-23 | 3.97 | 4.05 | 3.87 | 3.89 | 3.89 | qfq | 30,937,600 | 122,115,364 | -2.75% |
| 2026-06-22 | 4.00 | 4.05 | 3.89 | 4.00 | 4.00 | qfq | 28,581,700 | 113,322,848 | -0.50% |
| 2026-06-18 | 3.95 | 4.03 | 3.89 | 4.02 | 4.02 | qfq | 34,674,614 | 137,660,300 | 0.50% |
| 2026-06-17 | 3.84 | 4.03 | 3.75 | 4.00 | 4.00 | qfq | 53,633,012 | 211,587,130 | 4.17% |
| 2026-06-16 | 3.76 | 3.85 | 3.70 | 3.84 | 3.84 | qfq | 20,887,636 | 79,381,338 | 2.13% |
| 2026-06-15 | 3.82 | 3.90 | 3.74 | 3.76 | 3.76 | qfq | 25,723,602 | 98,003,020 | -1.31% |
| 2026-06-12 | 3.90 | 3.91 | 3.74 | 3.81 | 3.81 | qfq | 28,657,200 | 108,887,748 | -1.80% |
| 2026-06-11 | 3.95 | 3.95 | 3.82 | 3.88 | 3.88 | qfq | 21,438,000 | 82,841,244 | -2.27% |
| 2026-06-10 | 3.93 | 4.05 | 3.90 | 3.97 | 3.97 | qfq | 28,974,300 | 115,075,966 | 0.25% |
| 2026-06-09 | 3.85 | 3.96 | 3.82 | 3.96 | 3.96 | qfq | 28,947,836 | 113,438,537 | 2.86% |
| 2026-06-08 | 3.79 | 3.86 | 3.74 | 3.85 | 3.85 | qfq | 21,854,035 | 83,135,217 | -0.52% |
| 2026-06-05 | 3.73 | 3.87 | 3.69 | 3.87 | 3.87 | qfq | 25,657,189 | 97,996,685 | 3.75% |
| 2026-06-04 | 3.76 | 3.81 | 3.66 | 3.73 | 3.73 | qfq | 16,932,500 | 62,895,159 | -1.58% |
| 2026-06-03 | 3.73 | 3.98 | 3.73 | 3.79 | 3.79 | qfq | 25,665,858 | 98,636,253 | 1.34% |
| 2026-06-02 | 3.77 | 3.79 | 3.66 | 3.74 | 3.74 | qfq | 16,281,076 | 60,557,647 | -0.27% |
| 2026-06-01 | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | qfq | 16,033,541 | 59,703,065 | 1.90% |
| 2026-05-29 | 3.66 | 3.76 | 3.62 | 3.68 | 3.68 | qfq | 21,992,189 | 81,231,690 | 1.38% |
| 2026-05-28 | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | qfq | 13,112,725 | 47,345,702 | 0.00% |
| 2026-05-27 | 3.68 | 3.72 | 3.58 | 3.63 | 3.63 | qfq | 16,044,168 | 58,161,296 | -2.16% |
| 2026-05-26 | 3.78 | 3.84 | 3.66 | 3.71 | 3.71 | qfq | 18,166,880 | 67,627,930 | -1.85% |
| 2026-05-25 | 3.75 | 3.81 | 3.71 | 3.78 | 3.78 | qfq | 16,388,815 | 61,502,600 | 0.27% |
| 2026-05-22 | 3.78 | 3.79 | 3.69 | 3.77 | 3.77 | qfq | 14,070,900 | 52,583,311 | 0.53% |
| 2026-05-21 | 3.88 | 3.89 | 3.73 | 3.75 | 3.75 | qfq | 19,185,578 | 73,029,710 | -3.35% |
| 2026-05-20 | 3.85 | 3.93 | 3.82 | 3.88 | 3.88 | qfq | 13,722,594 | 53,071,651 | -0.51% |
| 2026-05-19 | 3.93 | 3.93 | 3.84 | 3.90 | 3.90 | qfq | 15,029,200 | 58,289,196 | -0.51% |
| 2026-05-18 | 3.95 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 20,917,568 | 81,546,097 | -1.51% |
| 2026-05-15 | 3.82 | 4.07 | 3.82 | 3.98 | 3.98 | qfq | 38,527,120 | 152,591,939 | 3.65% |
| 2026-05-14 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | qfq | 24,719,715 | 95,613,079 | -2.54% |
| 2026-05-13 | 3.94 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 23,547,971 | 92,651,161 | -0.76% |
| 2026-05-12 | 3.94 | 4.10 | 3.93 | 3.97 | 3.97 | qfq | 29,804,124 | 119,034,328 | 0.25% |
| 2026-05-11 | 3.96 | 4.01 | 3.86 | 3.96 | 3.96 | qfq | 33,926,400 | 133,927,565 | 2.06% |
| 2026-05-08 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 17,527,054 | 67,721,822 | 0.52% |
| 2026-05-07 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | qfq | 22,731,939 | 87,552,727 | -0.77% |
| 2026-05-06 | 3.79 | 3.93 | 3.78 | 3.89 | 3.89 | qfq | 30,532,800 | 118,399,203 | 2.64% |
| 2026-04-30 | 3.70 | 3.81 | 3.69 | 3.79 | 3.79 | qfq | 30,355,000 | 114,572,904 | 1.88% |
| 2026-04-29 | 3.71 | 3.80 | 3.68 | 3.72 | 3.72 | qfq | 43,570,052 | 162,271,150 | -1.33% |
| 2026-04-28 | 3.63 | 3.93 | 3.63 | 3.77 | 3.77 | qfq | 78,083,925 | 298,269,723 | 5.60% |
| 2026-04-27 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | qfq | 16,760,724 | 59,174,759 | 2.00% |
| 2026-04-24 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | qfq | 10,340,191 | 36,219,531 | -1.13% |
| 2026-04-23 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | qfq | 12,802,593 | 45,101,459 | 0.00% |
| 2026-04-22 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | qfq | 11,470,379 | 40,807,760 | -1.67% |
| 2026-04-21 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | qfq | 13,094,000 | 47,092,238 | -0.83% |
| 2026-04-20 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | qfq | 10,466,309 | 38,021,538 | -0.82% |
| 2026-04-17 | 3.69 | 3.70 | 3.63 | 3.66 | 3.66 | qfq | 14,866,166 | 54,323,748 | -1.35% |
| 2026-04-16 | 3.70 | 3.71 | 3.66 | 3.71 | 3.71 | qfq | 10,682,880 | 39,343,181 | 0.54% |
| 2026-04-15 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | qfq | 9,712,155 | 35,858,428 | -0.54% |
| 2026-04-14 | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 10,413,304 | 38,400,889 | 0.27% |
| 2026-04-13 | 3.65 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 14,033,061 | 51,464,149 | 1.09% |
| 2026-04-10 | 3.66 | 3.75 | 3.64 | 3.66 | 3.66 | qfq | 14,660,182 | 54,215,677 | 0.83% |
| 2026-04-09 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 9,731,900 | 35,636,149 | -1.36% |
| 2026-04-08 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | qfq | 12,693,955 | 46,457,240 | 2.22% |
| 2026-04-07 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | qfq | 11,221,668 | 40,413,451 | 1.41% |
| 2026-04-03 | 3.66 | 3.67 | 3.54 | 3.55 | 3.55 | qfq | 9,593,205 | 34,294,557 | -3.01% |
| 2026-04-02 | 3.71 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 7,478,953 | 27,472,674 | -1.35% |
| 2026-04-01 | 3.70 | 3.73 | 3.65 | 3.71 | 3.71 | qfq | 10,037,175 | 37,043,221 | 1.37% |
| 2026-03-31 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | qfq | 9,178,803 | 33,881,615 | -0.54% |
| 2026-03-30 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | qfq | 8,471,373 | 31,059,624 | 0.55% |
| 2026-03-27 | 3.60 | 3.67 | 3.58 | 3.66 | 3.66 | qfq | 8,915,206 | 32,483,784 | 0.83% |
| 2026-03-26 | 3.66 | 3.72 | 3.61 | 3.63 | 3.63 | qfq | 8,416,600 | 30,762,964 | -0.82% |
| 2026-03-25 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | qfq | 11,961,906 | 43,763,012 | 0.55% |
| 2026-03-24 | 3.60 | 3.64 | 3.52 | 3.64 | 3.64 | qfq | 16,804,600 | 60,318,832 | 4.00% |
| 2026-03-23 | 3.74 | 3.74 | 3.48 | 3.50 | 3.50 | qfq | 22,491,175 | 80,745,497 | -7.16% |
| 2026-03-20 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | qfq | 13,786,668 | 52,456,992 | -2.08% |
| 2026-03-19 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 11,045,804 | 42,868,952 | -2.28% |
| 2026-03-18 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 10,441,800 | 41,012,138 | -0.25% |
| 2026-03-17 | 4.01 | 4.04 | 3.95 | 3.95 | 3.95 | qfq | 16,042,600 | 64,063,507 | -1.74% |
| 2026-03-16 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | qfq | 17,107,000 | 68,068,249 | 2.03% |
| 2026-03-13 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 13,430,978 | 53,117,350 | 0.00% |
| 2026-03-12 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 11,424,602 | 45,168,392 | 0.00% |
| 2026-03-11 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | qfq | 8,100,302 | 31,811,193 | 0.25% |
| 2026-03-10 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | qfq | 9,803,600 | 38,567,299 | 0.51% |
| 2026-03-09 | 3.87 | 3.93 | 3.84 | 3.91 | 3.91 | qfq | 11,637,846 | 45,177,208 | 0.00% |
| 2026-03-06 | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | qfq | 9,328,671 | 36,429,836 | 0.77% |
| 2026-03-05 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | qfq | 11,705,942 | 45,400,858 | 1.31% |
| 2026-03-04 | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | qfq | 12,789,690 | 48,750,680 | -0.26% |
| 2026-03-03 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | qfq | 24,353,622 | 94,894,113 | -3.03% |
| 2026-03-02 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | qfq | 19,083,653 | 75,848,282 | -2.22% |
| 2026-02-27 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 11,507,790 | 46,439,975 | 0.50% |
| 2026-02-26 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 14,918,600 | 60,017,974 | -0.49% |
| 2026-02-25 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 17,762,381 | 71,912,655 | 1.25% |
| 2026-02-24 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 11,535,570 | 46,067,305 | 0.76% |
| 2026-02-13 | 3.96 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 15,850,200 | 63,412,804 | 0.25% |
| 2026-02-12 | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | qfq | 13,664,382 | 54,405,661 | -1.25% |
| 2026-02-11 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 11,362,366 | 45,671,936 | -0.50% |
| 2026-02-10 | 4.00 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 16,565,699 | 66,833,715 | 0.50% |
| 2026-02-09 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | qfq | 12,937,102 | 51,566,145 | 1.52% |
| 2026-02-06 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | qfq | 9,836,772 | 38,918,565 | 0.00% |
| 2026-02-05 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 12,883,400 | 51,045,358 | 0.00% |
| 2026-02-04 | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | qfq | 12,287,888 | 48,290,381 | 0.77% |
| 2026-02-03 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | qfq | 18,801,526 | 73,643,701 | -0.51% |
| 2026-02-02 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | qfq | 21,031,542 | 83,528,170 | -1.50% |
| 2026-01-30 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 18,320,100 | 73,142,723 | -0.50% |
| 2026-01-29 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | qfq | 37,873,373 | 151,887,982 | 0.50% |
| 2026-01-28 | 4.29 | 4.31 | 3.98 | 4.00 | 4.00 | qfq | 103,167,173 | 420,170,431 | -9.50% |
| 2026-01-27 | 4.46 | 4.47 | 4.35 | 4.42 | 4.42 | qfq | 22,125,196 | 97,294,549 | -0.90% |
| 2026-01-26 | 4.55 | 4.56 | 4.43 | 4.46 | 4.46 | qfq | 26,375,592 | 117,995,762 | -1.76% |
| 2026-01-23 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | qfq | 28,897,571 | 130,255,338 | -0.22% |
| 2026-01-22 | 4.53 | 4.55 | 4.49 | 4.55 | 4.55 | qfq | 21,332,715 | 96,635,665 | 0.66% |
| 2026-01-21 | 4.46 | 4.54 | 4.42 | 4.52 | 4.52 | qfq | 25,284,333 | 113,869,612 | 0.89% |
| 2026-01-20 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | qfq | 23,978,533 | 107,188,993 | 0.45% |
| 2026-01-19 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | qfq | 22,146,457 | 98,495,185 | 1.36% |
| 2026-01-16 | 4.48 | 4.49 | 4.38 | 4.40 | 4.40 | qfq | 26,071,076 | 115,195,705 | -1.35% |
| 2026-01-15 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | qfq | 27,272,291 | 122,195,560 | -2.19% |
| 2026-01-14 | 4.60 | 4.65 | 4.50 | 4.56 | 4.56 | qfq | 50,408,585 | 230,948,811 | -1.51% |
| 2026-01-13 | 4.66 | 4.76 | 4.56 | 4.63 | 4.63 | qfq | 76,336,031 | 355,112,527 | -1.07% |
| 2026-01-12 | 4.35 | 4.73 | 4.34 | 4.68 | 4.68 | qfq | 106,327,220 | 490,099,023 | 8.84% |
| 2026-01-09 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | qfq | 20,770,600 | 88,825,225 | 0.70% |
| 2026-01-08 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | qfq | 13,022,171 | 55,498,220 | 0.47% |
| 2026-01-07 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | qfq | 15,048,058 | 64,148,992 | -0.93% |
| 2026-01-06 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | qfq | 18,012,300 | 77,006,127 | 1.42% |
| 2026-01-05 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | qfq | 15,603,579 | 65,736,412 | 0.95% |
| 2025-12-31 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | qfq | 11,785,300 | 49,483,803 | -0.71% |
| 2025-12-30 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | qfq | 18,253,000 | 77,226,295 | -1.63% |
| 2025-12-29 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 20,054,702 | 86,254,841 | -2.05% |
| 2025-12-26 | 4.45 | 4.47 | 4.36 | 4.38 | 4.38 | qfq | 21,914,570 | 96,331,870 | 0.00% |
| 2025-12-25 | 4.45 | 4.48 | 4.35 | 4.38 | 4.38 | qfq | 23,630,500 | 103,562,659 | -0.90% |
| 2025-12-24 | 4.31 | 4.47 | 4.29 | 4.42 | 4.42 | qfq | 44,128,204 | 194,222,236 | 1.84% |
| 2025-12-23 | 4.19 | 4.45 | 4.18 | 4.34 | 4.34 | qfq | 49,743,290 | 216,555,459 | 3.09% |
| 2025-12-22 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 13,202,700 | 55,600,632 | 0.24% |
| 2025-12-19 | 4.17 | 4.21 | 4.14 | 4.20 | 4.20 | qfq | 12,877,700 | 53,892,801 | 1.69% |
| 2025-12-18 | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 9,995,800 | 41,350,953 | 0.98% |
| 2025-12-17 | 4.06 | 4.12 | 4.01 | 4.09 | 4.09 | qfq | 11,688,868 | 47,485,313 | 0.99% |
| 2025-12-16 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 10,734,600 | 43,658,102 | -1.94% |
| 2025-12-15 | 4.08 | 4.16 | 4.06 | 4.13 | 4.13 | qfq | 12,040,200 | 49,594,727 | 0.98% |
| 2025-12-12 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 13,739,700 | 56,492,877 | -0.24% |
| 2025-12-11 | 4.24 | 4.25 | 4.09 | 4.10 | 4.10 | qfq | 18,627,200 | 77,268,721 | -3.07% |
| 2025-12-10 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | qfq | 11,571,900 | 48,868,625 | -0.24% |
| 2025-12-09 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | qfq | 21,663,600 | 92,386,166 | 0.71% |
| 2025-12-08 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | qfq | 15,914,900 | 67,315,019 | -0.94% |
| 2025-12-05 | 4.12 | 4.26 | 4.11 | 4.25 | 4.25 | qfq | 22,496,570 | 94,802,797 | 2.91% |
| 2025-12-04 | 4.18 | 4.20 | 4.10 | 4.13 | 4.13 | qfq | 17,209,810 | 71,178,716 | -1.67% |
| 2025-12-03 | 4.24 | 4.30 | 4.17 | 4.20 | 4.20 | qfq | 19,568,710 | 82,577,536 | -0.94% |
| 2025-12-02 | 4.23 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 15,412,150 | 64,884,740 | -0.24% |
| 2025-12-01 | 4.25 | 4.31 | 4.23 | 4.25 | 4.25 | qfq | 14,527,900 | 61,857,547 | 0.00% |
| 2025-11-28 | 4.24 | 4.27 | 4.20 | 4.25 | 4.25 | qfq | 10,654,401 | 45,155,346 | 0.47% |
| 2025-11-27 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 11,151,100 | 47,339,545 | -0.94% |
| 2025-11-26 | 4.29 | 4.36 | 4.26 | 4.27 | 4.27 | qfq | 14,185,800 | 61,156,331 | -0.47% |
| 2025-11-25 | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | qfq | 12,326,300 | 53,070,740 | 1.18% |
| 2025-11-24 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | qfq | 12,601,800 | 53,438,323 | 0.71% |
| 2025-11-21 | 4.37 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 24,065,617 | 102,536,894 | -4.32% |
| 2025-11-20 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 15,356,770 | 67,703,356 | 0.00% |
| 2025-11-19 | 4.60 | 4.62 | 4.36 | 4.40 | 4.40 | qfq | 39,601,491 | 176,594,765 | -4.76% |
| 2025-11-18 | 4.66 | 4.71 | 4.58 | 4.62 | 4.62 | qfq | 34,754,701 | 161,507,786 | -0.86% |
| 2025-11-17 | 4.60 | 4.66 | 4.55 | 4.66 | 4.66 | qfq | 25,481,928 | 117,656,729 | 1.30% |
| 2025-11-14 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | qfq | 24,415,511 | 113,158,094 | -0.86% |
| 2025-11-13 | 4.56 | 4.65 | 4.53 | 4.64 | 4.64 | qfq | 30,774,890 | 142,011,949 | 1.75% |
| 2025-11-12 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | qfq | 17,211,163 | 78,510,218 | -0.44% |
| 2025-11-11 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | qfq | 17,619,529 | 81,010,995 | -0.43% |
| 2025-11-10 | 4.55 | 4.61 | 4.52 | 4.60 | 4.60 | qfq | 26,863,622 | 123,163,264 | 1.32% |
| 2025-11-07 | 4.52 | 4.55 | 4.50 | 4.54 | 4.54 | qfq | 16,586,200 | 75,065,181 | 0.00% |
| 2025-11-06 | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | qfq | 17,780,006 | 80,965,211 | -0.87% |
| 2025-11-05 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | qfq | 21,540,206 | 98,452,262 | -0.22% |
| 2025-11-04 | 4.48 | 4.60 | 4.46 | 4.59 | 4.59 | qfq | 42,944,491 | 195,430,131 | 2.23% |
| 2025-11-03 | 4.46 | 4.50 | 4.43 | 4.49 | 4.49 | qfq | 15,922,100 | 71,063,191 | 0.67% |
| 2025-10-31 | 4.41 | 4.47 | 4.40 | 4.46 | 4.46 | qfq | 17,223,400 | 76,417,539 | 1.13% |
| 2025-10-30 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | qfq | 22,293,391 | 98,947,569 | -2.00% |
| 2025-10-29 | 4.58 | 4.59 | 4.46 | 4.50 | 4.50 | qfq | 23,829,800 | 107,236,741 | -1.75% |
| 2025-10-28 | 4.53 | 4.63 | 4.51 | 4.58 | 4.58 | qfq | 27,598,597 | 126,531,206 | 0.88% |
| 2025-10-27 | 4.46 | 4.64 | 4.44 | 4.54 | 4.54 | qfq | 32,968,716 | 149,200,920 | 2.02% |
| 2025-10-24 | 4.46 | 4.55 | 4.44 | 4.45 | 4.45 | qfq | 19,030,800 | 85,250,182 | -0.45% |
| 2025-10-23 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | qfq | 14,332,022 | 63,641,817 | 1.36% |
| 2025-10-22 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | qfq | 18,401,700 | 81,547,176 | -1.56% |
| 2025-10-21 | 4.45 | 4.51 | 4.36 | 4.48 | 4.48 | qfq | 24,165,590 | 107,670,639 | 0.90% |
| 2025-10-20 | 4.49 | 4.69 | 4.42 | 4.44 | 4.44 | qfq | 30,358,183 | 136,879,463 | 0.91% |
| 2025-10-17 | 4.64 | 4.66 | 4.39 | 4.40 | 4.40 | qfq | 46,938,256 | 211,144,833 | -5.78% |
| 2025-10-16 | 4.75 | 4.93 | 4.63 | 4.67 | 4.67 | qfq | 52,563,160 | 250,781,768 | -2.51% |
| 2025-10-15 | 4.72 | 4.83 | 4.69 | 4.79 | 4.79 | qfq | 47,926,064 | 228,228,164 | 1.48% |
| 2025-10-14 | 4.58 | 4.76 | 4.55 | 4.72 | 4.72 | qfq | 58,660,982 | 272,338,974 | 3.28% |
| 2025-10-13 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | qfq | 32,998,180 | 149,514,217 | -1.72% |
| 2025-10-10 | 4.71 | 4.76 | 4.64 | 4.65 | 4.65 | qfq | 42,583,181 | 199,960,317 | -0.85% |
| 2025-10-09 | 4.54 | 4.70 | 4.53 | 4.69 | 4.69 | qfq | 47,318,158 | 219,394,470 | 3.30% |
| 2025-09-30 | 4.60 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 27,036,839 | 122,075,490 | -0.44% |
| 2025-09-29 | 4.55 | 4.60 | 4.42 | 4.56 | 4.56 | qfq | 34,675,080 | 156,668,128 | 0.00% |
| 2025-09-26 | 4.56 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 30,714,647 | 139,642,678 | -0.65% |
| 2025-09-25 | 4.45 | 4.63 | 4.43 | 4.59 | 4.59 | qfq | 61,479,908 | 280,137,001 | 3.15% |
| 2025-09-24 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | qfq | 20,062,215 | 88,749,097 | 0.68% |
| 2025-09-23 | 4.46 | 4.50 | 4.31 | 4.42 | 4.42 | qfq | 32,218,261 | 141,536,080 | -2.43% |
| 2025-09-22 | 4.40 | 4.64 | 4.35 | 4.53 | 4.53 | qfq | 45,585,698 | 205,375,982 | 2.03% |
| 2025-09-19 | 4.55 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 46,458,047 | 206,614,982 | -3.06% |
| 2025-09-18 | 4.50 | 4.59 | 4.46 | 4.58 | 4.58 | qfq | 62,566,187 | 284,383,025 | 1.78% |
| 2025-09-17 | 4.48 | 4.53 | 4.42 | 4.50 | 4.50 | qfq | 28,481,525 | 127,846,296 | 0.67% |
| 2025-09-16 | 4.47 | 4.47 | 4.41 | 4.47 | 4.47 | qfq | 20,032,689 | 88,993,441 | -0.22% |
| 2025-09-15 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | qfq | 26,405,000 | 117,801,593 | 1.13% |
| 2025-09-12 | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | qfq | 34,864,498 | 155,263,579 | -2.42% |
| 2025-09-11 | 4.49 | 4.54 | 4.42 | 4.54 | 4.54 | qfq | 34,350,124 | 154,102,004 | 1.11% |
| 2025-09-10 | 4.53 | 4.54 | 4.46 | 4.49 | 4.49 | qfq | 31,802,911 | 142,947,510 | -0.22% |
| 2025-09-09 | 4.35 | 4.53 | 4.35 | 4.50 | 4.50 | qfq | 50,144,590 | 224,091,875 | 2.97% |
| 2025-09-08 | 4.35 | 4.40 | 4.34 | 4.37 | 4.37 | qfq | 27,554,100 | 120,214,286 | 0.92% |
| 2025-09-05 | 4.26 | 4.33 | 4.22 | 4.33 | 4.33 | qfq | 28,601,958 | 122,481,146 | 1.64% |
| 2025-09-04 | 4.25 | 4.31 | 4.20 | 4.26 | 4.26 | qfq | 27,019,319 | 114,836,101 | -0.23% |
| 2025-09-03 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 21,588,366 | 92,654,923 | -1.39% |
| 2025-09-02 | 4.44 | 4.45 | 4.29 | 4.33 | 4.33 | qfq | 35,757,163 | 155,401,031 | -3.13% |
| 2025-09-01 | 4.40 | 4.47 | 4.36 | 4.47 | 4.47 | qfq | 36,055,200 | 159,669,216 | 1.82% |
| 2025-08-29 | 4.49 | 4.50 | 4.38 | 4.39 | 4.39 | qfq | 34,492,627 | 152,941,213 | -1.79% |
| 2025-08-28 | 4.46 | 4.54 | 4.36 | 4.47 | 4.47 | qfq | 50,500,898 | 224,594,925 | 0.68% |
| 2025-08-27 | 4.56 | 4.64 | 4.43 | 4.44 | 4.44 | qfq | 65,474,200 | 296,389,194 | -3.90% |
| 2025-08-26 | 4.46 | 4.71 | 4.35 | 4.62 | 4.62 | qfq | 132,278,136 | 601,510,884 | 0.65% |
| 2025-08-25 | 4.20 | 4.59 | 4.19 | 4.59 | 4.59 | qfq | 94,877,625 | 425,192,585 | 10.07% |
| 2025-08-22 | 4.17 | 4.17 | 4.11 | 4.17 | 4.17 | qfq | 17,645,300 | 73,090,738 | 0.24% |
| 2025-08-21 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | qfq | 18,930,636 | 78,801,967 | -0.24% |
| 2025-08-20 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | qfq | 25,897,133 | 107,411,127 | 0.97% |
| 2025-08-19 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | qfq | 22,958,400 | 94,134,324 | 0.98% |
| 2025-08-18 | 4.08 | 4.10 | 4.05 | 4.09 | 4.09 | qfq | 19,897,291 | 81,221,242 | 0.99% |
| 2025-08-15 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | qfq | 12,677,293 | 51,306,637 | 0.50% |
| 2025-08-14 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | qfq | 16,723,007 | 68,167,238 | -1.23% |
| 2025-08-13 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | qfq | 11,340,477 | 46,223,761 | -0.24% |
| 2025-08-12 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 11,219,571 | 45,782,032 | 0.00% |
| 2025-08-11 | 4.04 | 4.10 | 4.02 | 4.09 | 4.09 | qfq | 22,053,104 | 89,789,034 | 1.49% |
| 2025-08-08 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | qfq | 14,539,100 | 58,256,081 | 0.50% |
| 2025-08-07 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | qfq | 9,829,600 | 39,392,465 | -0.50% |
| 2025-08-06 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | qfq | 13,168,992 | 52,908,543 | 0.25% |
| 2025-08-05 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | qfq | 11,598,500 | 46,566,501 | 0.50% |
| 2025-08-04 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | qfq | 11,255,842 | 44,799,646 | 0.00% |
| 2025-08-01 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 15,661,500 | 62,598,157 | 0.76% |
| 2025-07-31 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | qfq | 22,306,702 | 89,131,260 | -2.22% |
| 2025-07-30 | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | qfq | 18,687,500 | 75,830,245 | -0.25% |
| 2025-07-29 | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | qfq | 25,548,500 | 103,757,476 | -0.97% |
| 2025-07-28 | 4.03 | 4.18 | 4.00 | 4.11 | 4.11 | qfq | 44,194,000 | 180,508,584 | 1.73% |
| 2025-07-25 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | qfq | 22,350,072 | 90,490,822 | 0.25% |
| 2025-07-24 | 3.98 | 4.03 | 3.97 | 4.03 | 4.03 | qfq | 16,536,751 | 66,208,793 | 1.26% |
| 2025-07-23 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | qfq | 18,461,228 | 73,901,397 | -1.00% |
| 2025-07-22 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 20,414,405 | 81,583,075 | -0.50% |
| 2025-07-21 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | qfq | 18,790,600 | 75,529,391 | 1.51% |
| 2025-07-18 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | qfq | 9,809,300 | 38,999,588 | -0.25% |
| 2025-07-17 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | qfq | 10,624,298 | 42,415,644 | -0.25% |
| 2025-07-16 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | qfq | 10,443,452 | 41,766,302 | 0.25% |
| 2025-07-15 | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | qfq | 22,865,861 | 91,319,597 | -1.97% |
| 2025-07-14 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | qfq | 12,435,700 | 50,532,514 | 0.25% |
| 2025-07-11 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | qfq | 17,405,451 | 70,896,577 | -0.98% |
| 2025-07-10 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | qfq | 16,515,416 | 67,430,476 | 0.49% |
| 2025-07-09 | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | qfq | 15,672,198 | 63,883,320 | -0.24% |
| 2025-07-08 | 4.07 | 4.17 | 4.06 | 4.09 | 4.09 | qfq | 20,454,434 | 83,737,159 | 0.49% |
| 2025-07-07 | 4.03 | 4.13 | 4.02 | 4.07 | 4.07 | qfq | 22,092,824 | 89,797,328 | 0.74% |
| 2025-07-04 | 4.02 | 4.17 | 3.98 | 4.04 | 4.04 | qfq | 37,039,002 | 150,500,201 | 0.25% |
| 2025-07-03 | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 12,943,733 | 52,096,878 | 0.25% |
| 2025-07-02 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | qfq | 14,117,800 | 56,718,548 | -0.50% |
| 2025-07-01 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 19,485,100 | 78,566,437 | -0.98% |
| 2025-06-30 | 4.03 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 20,666,850 | 83,557,130 | 0.74% |
| 2025-06-27 | 4.03 | 4.15 | 4.01 | 4.05 | 4.05 | qfq | 26,164,000 | 106,730,286 | 1.00% |
| 2025-06-26 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | qfq | 16,813,800 | 67,661,816 | -0.50% |
| 2025-06-25 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 20,627,072 | 82,978,920 | 0.00% |
| 2025-06-24 | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | qfq | 26,230,400 | 104,989,411 | 1.77% |
| 2025-06-23 | 3.86 | 3.96 | 3.84 | 3.96 | 3.96 | qfq | 17,902,572 | 70,142,704 | 2.33% |
| 2025-06-20 | 3.86 | 3.90 | 3.84 | 3.87 | 3.87 | qfq | 13,274,400 | 51,440,560 | 0.78% |
| 2025-06-19 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 15,320,800 | 59,242,829 | -1.79% |
| 2025-06-18 | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | qfq | 17,726,229 | 69,449,834 | -1.76% |
| 2025-06-17 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | qfq | 18,252,935 | 72,702,120 | 0.51% |
| 2025-06-16 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | qfq | 24,732,973 | 97,421,379 | 1.54% |
| 2025-06-13 | 4.02 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 36,763,011 | 144,442,001 | -2.99% |
| 2025-06-12 | 4.05 | 4.11 | 3.99 | 4.02 | 4.02 | qfq | 31,623,237 | 127,376,549 | -0.50% |
| 2025-06-11 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 25,323,739 | 102,626,757 | -0.98% |
| 2025-06-10 | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | qfq | 33,228,036 | 135,387,498 | -0.49% |
| 2025-06-09 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | qfq | 40,737,776 | 166,068,905 | 1.49% |
| 2025-06-06 | 4.20 | 4.25 | 4.02 | 4.04 | 4.04 | qfq | 50,555,814 | 206,379,858 | -2.18% |
| 2025-06-05 | 4.23 | 4.23 | 4.04 | 4.13 | 4.13 | qfq | 89,211,227 | 365,366,517 | -1.90% |
| 2025-06-04 | 3.85 | 4.21 | 3.83 | 4.21 | 4.21 | qfq | 66,375,682 | 268,023,493 | 9.92% |
| 2025-06-03 | 3.78 | 3.85 | 3.76 | 3.83 | 3.83 | qfq | 13,892,252 | 53,160,722 | 1.32% |
| 2025-05-30 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | qfq | 12,917,152 | 49,038,825 | -1.05% |
| 2025-05-29 | 3.80 | 3.83 | 3.77 | 3.82 | 3.82 | qfq | 11,096,260 | 42,251,799 | 0.53% |
| 2025-05-28 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | qfq | 17,957,098 | 68,381,277 | -1.04% |
| 2025-05-27 | 3.75 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 25,998,846 | 98,838,748 | 2.13% |
| 2025-05-26 | 3.69 | 3.76 | 3.68 | 3.76 | 3.76 | qfq | 20,368,536 | 76,061,888 | 1.90% |
| 2025-05-23 | 3.69 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 17,658,843 | 66,021,843 | -0.27% |
| 2025-05-22 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 10,740,634 | 39,803,529 | -1.07% |
| 2025-05-21 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | qfq | 10,208,100 | 38,095,622 | 0.00% |
| 2025-05-20 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | qfq | 12,151,235 | 45,376,868 | 0.81% |
| 2025-05-19 | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | qfq | 16,239,374 | 59,813,091 | 1.64% |
| 2025-05-16 | 3.67 | 3.71 | 3.65 | 3.65 | 3.65 | qfq | 13,905,307 | 51,041,562 | -1.08% |
| 2025-05-15 | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | qfq | 10,042,424 | 37,148,400 | -0.81% |
| 2025-05-14 | 3.73 | 3.75 | 3.68 | 3.72 | 3.72 | qfq | 16,037,234 | 59,454,477 | -0.27% |
| 2025-05-13 | 3.75 | 3.77 | 3.70 | 3.73 | 3.73 | qfq | 17,529,400 | 65,347,540 | 0.00% |
| 2025-05-12 | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 14,402,800 | 53,666,163 | 0.00% |
| 2025-05-09 | 3.71 | 3.74 | 3.68 | 3.73 | 3.73 | qfq | 14,628,707 | 54,281,599 | 0.54% |
| 2025-05-08 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 12,186,900 | 45,249,644 | 0.00% |
| 2025-05-07 | 3.69 | 3.78 | 3.67 | 3.71 | 3.71 | qfq | 15,735,700 | 58,328,555 | 0.82% |
| 2025-05-06 | 3.63 | 3.69 | 3.62 | 3.68 | 3.68 | qfq | 15,370,981 | 56,258,893 | 2.22% |
| 2025-04-30 | 3.61 | 3.66 | 3.59 | 3.60 | 3.60 | qfq | 10,820,902 | 39,100,488 | -0.55% |
| 2025-04-29 | 3.55 | 3.67 | 3.53 | 3.62 | 3.62 | qfq | 17,417,002 | 63,261,154 | 2.26% |
| 2025-04-28 | 3.63 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 11,304,200 | 40,213,176 | -2.48% |
| 2025-04-25 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | qfq | 13,141,272 | 47,934,257 | -0.82% |
| 2025-04-24 | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | qfq | 9,085,393 | 33,349,919 | -0.27% |
| 2025-04-23 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 7,916,138 | 29,103,679 | -0.54% |
| 2025-04-22 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | qfq | 10,965,497 | 40,210,586 | 1.65% |
| 2025-04-21 | 3.59 | 3.64 | 3.56 | 3.63 | 3.63 | qfq | 6,771,040 | 24,517,362 | 1.11% |
| 2025-04-18 | 3.60 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 7,163,940 | 25,668,122 | -0.55% |
| 2025-04-17 | 3.59 | 3.64 | 3.58 | 3.61 | 3.61 | qfq | 7,686,900 | 27,800,729 | 0.28% |
| 2025-04-16 | 3.68 | 3.68 | 3.57 | 3.60 | 3.60 | qfq | 12,540,300 | 45,281,988 | -2.44% |
| 2025-04-15 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | qfq | 9,944,115 | 36,690,854 | -0.54% |
| 2025-04-14 | 3.78 | 3.79 | 3.68 | 3.71 | 3.71 | qfq | 15,655,397 | 58,341,661 | 0.00% |
| 2025-04-11 | 3.59 | 3.83 | 3.57 | 3.71 | 3.71 | qfq | 23,728,789 | 87,702,801 | 2.77% |
| 2025-04-10 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | qfq | 14,971,197 | 54,115,968 | 1.69% |
| 2025-04-09 | 3.48 | 3.57 | 3.35 | 3.55 | 3.55 | qfq | 16,757,402 | 58,366,441 | 0.85% |
| 2025-04-08 | 3.45 | 3.58 | 3.45 | 3.52 | 3.52 | qfq | 19,161,236 | 67,268,578 | 1.44% |
| 2025-04-07 | 3.70 | 3.76 | 3.47 | 3.47 | 3.47 | qfq | 32,709,952 | 116,363,409 | -10.10% |
| 2025-04-03 | 3.77 | 3.90 | 3.75 | 3.86 | 3.86 | qfq | 22,420,671 | 86,216,057 | 1.58% |
| 2025-04-02 | 3.74 | 3.84 | 3.71 | 3.80 | 3.80 | qfq | 17,227,140 | 65,290,541 | 2.15% |
| 2025-04-01 | 3.68 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 11,537,673 | 43,025,018 | 1.36% |
| 2025-03-31 | 3.74 | 3.76 | 3.66 | 3.67 | 3.67 | qfq | 13,622,764 | 50,347,393 | -2.39% |
| 2025-03-28 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 10,272,532 | 38,701,101 | -1.31% |
| 2025-03-27 | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 10,386,500 | 39,354,717 | 0.53% |
| 2025-03-26 | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | qfq | 10,948,800 | 41,819,936 | -0.52% |
| 2025-03-25 | 3.75 | 3.85 | 3.73 | 3.81 | 3.81 | qfq | 15,338,892 | 58,037,237 | 1.60% |
| 2025-03-24 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | qfq | 14,908,060 | 56,044,199 | -1.57% |
| 2025-03-21 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | qfq | 15,359,002 | 58,593,526 | -0.26% |
| 2025-03-20 | 3.83 | 3.85 | 3.82 | 3.82 | 3.82 | qfq | 12,434,697 | 47,692,650 | -0.52% |
| 2025-03-19 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | qfq | 9,796,500 | 37,526,114 | 0.00% |
| 2025-03-18 | 3.85 | 3.86 | 3.81 | 3.84 | 3.84 | qfq | 12,476,400 | 47,840,571 | 0.00% |
| 2025-03-17 | 3.86 | 3.87 | 3.83 | 3.84 | 3.84 | qfq | 16,614,941 | 63,862,907 | -0.26% |
| 2025-03-14 | 3.79 | 3.85 | 3.78 | 3.85 | 3.85 | qfq | 17,297,543 | 66,149,009 | 1.58% |
| 2025-03-13 | 3.81 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 13,699,970 | 51,714,858 | 0.00% |
| 2025-03-12 | 3.83 | 3.84 | 3.79 | 3.79 | 3.79 | qfq | 14,347,500 | 54,569,004 | -1.04% |
| 2025-03-11 | 3.76 | 3.83 | 3.72 | 3.83 | 3.83 | qfq | 14,524,329 | 54,936,384 | 1.32% |
| 2025-03-10 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | qfq | 11,919,529 | 44,973,447 | 0.27% |
| 2025-03-07 | 3.78 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 14,141,409 | 53,422,315 | -0.53% |
| 2025-03-06 | 3.75 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 16,829,268 | 63,354,935 | 1.34% |
| 2025-03-05 | 3.79 | 3.80 | 3.70 | 3.74 | 3.74 | qfq | 18,672,001 | 69,612,894 | -1.06% |
| 2025-03-04 | 3.75 | 3.79 | 3.73 | 3.78 | 3.78 | qfq | 18,117,891 | 68,132,038 | -0.26% |
| 2025-03-03 | 3.99 | 4.01 | 3.77 | 3.79 | 3.79 | qfq | 55,554,486 | 214,136,156 | -6.65% |
| 2025-02-28 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | qfq | 17,102,352 | 69,895,149 | -1.93% |
| 2025-02-27 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | qfq | 16,340,455 | 67,388,336 | 0.00% |
| 2025-02-26 | 4.11 | 4.15 | 4.10 | 4.14 | 4.14 | qfq | 14,957,292 | 61,776,320 | 0.73% |
| 2025-02-25 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | qfq | 13,127,327 | 54,114,837 | -0.96% |
| 2025-02-24 | 4.13 | 4.17 | 4.10 | 4.15 | 4.15 | qfq | 17,143,534 | 70,970,461 | 0.24% |
| 2025-02-21 | 4.14 | 4.15 | 4.08 | 4.14 | 4.14 | qfq | 17,538,825 | 72,218,475 | 0.00% |
| 2025-02-20 | 4.13 | 4.15 | 4.10 | 4.14 | 4.14 | qfq | 16,242,376 | 67,002,925 | 0.24% |
| 2025-02-19 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | qfq | 18,081,119 | 74,436,227 | 0.49% |
| 2025-02-18 | 4.18 | 4.24 | 4.08 | 4.11 | 4.11 | qfq | 31,008,876 | 128,999,343 | -1.91% |
| 2025-02-17 | 4.31 | 4.37 | 4.19 | 4.19 | 4.19 | qfq | 65,913,326 | 280,162,853 | -5.20% |
| 2025-02-14 | 4.30 | 4.66 | 4.30 | 4.42 | 4.42 | qfq | 95,096,766 | 430,905,645 | 4.25% |
| 2025-02-13 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | qfq | 18,007,050 | 76,431,392 | 0.24% |
| 2025-02-12 | 4.16 | 4.25 | 4.12 | 4.23 | 4.23 | qfq | 20,471,274 | 85,808,807 | 1.68% |
| 2025-02-11 | 4.09 | 4.20 | 4.04 | 4.16 | 4.16 | qfq | 31,857,929 | 131,709,664 | 1.96% |
| 2025-02-10 | 4.05 | 4.10 | 4.05 | 4.08 | 4.08 | qfq | 17,574,144 | 71,625,159 | 0.74% |
| 2025-02-07 | 4.00 | 4.09 | 3.97 | 4.05 | 4.05 | qfq | 17,752,073 | 71,810,481 | 1.25% |
| 2025-02-06 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | qfq | 14,730,209 | 58,308,053 | 1.27% |
| 2025-02-05 | 4.03 | 4.05 | 3.93 | 3.95 | 3.95 | qfq | 15,158,260 | 60,392,403 | -1.50% |
| 2025-01-27 | 4.01 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 11,392,200 | 46,026,959 | 0.25% |
| 2025-01-24 | 3.97 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 13,026,908 | 51,827,695 | 0.50% |
| 2025-01-23 | 3.99 | 4.08 | 3.97 | 3.98 | 3.98 | qfq | 15,018,312 | 60,452,533 | -0.50% |
| 2025-01-22 | 3.96 | 4.06 | 3.92 | 4.00 | 4.00 | qfq | 18,098,203 | 72,390,676 | 0.50% |
| 2025-01-21 | 3.96 | 3.99 | 3.92 | 3.98 | 3.98 | qfq | 14,894,286 | 59,015,611 | 0.76% |
| 2025-01-20 | 3.94 | 3.98 | 3.88 | 3.95 | 3.95 | qfq | 18,082,737 | 71,292,987 | 0.00% |
| 2025-01-17 | 3.94 | 4.05 | 3.89 | 3.95 | 3.95 | qfq | 18,894,161 | 74,619,792 | 0.00% |
| 2025-01-16 | 3.93 | 4.02 | 3.92 | 3.95 | 3.95 | qfq | 12,325,200 | 48,887,517 | 1.02% |
| 2025-01-15 | 3.92 | 3.96 | 3.86 | 3.91 | 3.91 | qfq | 11,495,781 | 44,845,350 | -0.26% |
| 2025-01-14 | 3.81 | 3.93 | 3.80 | 3.92 | 3.92 | qfq | 17,277,761 | 67,088,203 | 2.89% |
| 2025-01-13 | 3.71 | 3.81 | 3.70 | 3.81 | 3.81 | qfq | 13,151,802 | 49,497,787 | 1.33% |
| 2025-01-10 | 3.88 | 3.90 | 3.76 | 3.76 | 3.76 | qfq | 11,682,104 | 44,703,631 | -2.84% |
| 2025-01-09 | 3.89 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 9,257,632 | 35,999,226 | -1.02% |
| 2025-01-08 | 3.94 | 3.96 | 3.82 | 3.91 | 3.91 | qfq | 16,591,784 | 64,713,507 | -1.01% |
| 2025-01-07 | 3.94 | 3.98 | 3.89 | 3.95 | 3.95 | qfq | 13,148,718 | 51,718,986 | 0.00% |
| 2025-01-06 | 3.97 | 4.00 | 3.87 | 3.95 | 3.95 | qfq | 16,545,200 | 65,245,957 | -0.25% |
| 2025-01-03 | 4.11 | 4.14 | 3.93 | 3.96 | 3.96 | qfq | 20,402,628 | 81,974,796 | -3.18% |
| 2025-01-02 | 4.18 | 4.25 | 4.06 | 4.09 | 4.09 | qfq | 16,678,899 | 69,586,646 | -2.62% |
| 2024-12-31 | 4.31 | 4.33 | 4.19 | 4.20 | 4.20 | qfq | 14,628,903 | 62,183,098 | -2.55% |
| 2024-12-30 | 4.36 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 14,777,276 | 63,635,022 | -1.82% |
| 2024-12-27 | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | qfq | 14,949,450 | 65,511,432 | 1.15% |
| 2024-12-26 | 4.37 | 4.41 | 4.34 | 4.34 | 4.34 | qfq | 11,840,652 | 51,728,844 | -0.69% |
| 2024-12-25 | 4.45 | 4.46 | 4.32 | 4.37 | 4.37 | qfq | 15,430,744 | 67,303,599 | -1.80% |
| 2024-12-24 | 4.43 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 15,347,500 | 68,138,018 | 0.91% |
| 2024-12-23 | 4.57 | 4.58 | 4.40 | 4.41 | 4.41 | qfq | 22,218,353 | 98,998,620 | -3.50% |
| 2024-12-20 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | qfq | 13,949,500 | 64,194,131 | -1.08% |
| 2024-12-19 | 4.60 | 4.64 | 4.50 | 4.62 | 4.62 | qfq | 17,927,986 | 81,773,725 | -0.43% |
| 2024-12-18 | 4.67 | 4.71 | 4.60 | 4.64 | 4.64 | qfq | 14,236,020 | 66,254,591 | 0.22% |
| 2024-12-17 | 4.77 | 4.79 | 4.61 | 4.63 | 4.63 | qfq | 20,826,150 | 97,225,524 | -3.54% |
| 2024-12-16 | 4.82 | 4.88 | 4.77 | 4.80 | 4.80 | qfq | 16,624,716 | 80,228,583 | -0.62% |
| 2024-12-13 | 4.92 | 4.99 | 4.82 | 4.83 | 4.83 | qfq | 21,332,050 | 104,227,255 | -2.23% |
| 2024-12-12 | 4.85 | 4.94 | 4.81 | 4.94 | 4.94 | qfq | 25,136,550 | 122,900,101 | 1.86% |
| 2024-12-11 | 4.73 | 4.86 | 4.73 | 4.85 | 4.85 | qfq | 19,755,472 | 95,349,638 | 1.89% |
| 2024-12-10 | 4.94 | 4.94 | 4.74 | 4.76 | 4.76 | qfq | 24,547,100 | 118,316,333 | -0.63% |
| 2024-12-09 | 4.83 | 4.90 | 4.74 | 4.79 | 4.79 | qfq | 22,517,900 | 108,389,448 | -0.62% |
| 2024-12-06 | 4.68 | 4.84 | 4.67 | 4.82 | 4.82 | qfq | 29,173,782 | 139,185,801 | 2.99% |
| 2024-12-05 | 4.59 | 4.68 | 4.54 | 4.68 | 4.68 | qfq | 16,688,202 | 77,383,303 | 1.96% |
| 2024-12-04 | 4.65 | 4.69 | 4.57 | 4.59 | 4.59 | qfq | 17,966,300 | 83,116,672 | -1.92% |
| 2024-12-03 | 4.67 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 17,817,539 | 82,853,561 | 0.00% |
| 2024-12-02 | 4.56 | 4.69 | 4.55 | 4.68 | 4.68 | qfq | 25,619,839 | 119,092,708 | 2.41% |
| 2024-11-29 | 4.46 | 4.62 | 4.43 | 4.57 | 4.57 | qfq | 24,404,874 | 110,918,080 | 2.24% |
| 2024-11-28 | 4.47 | 4.54 | 4.44 | 4.47 | 4.47 | qfq | 15,586,600 | 70,171,359 | -0.22% |
| 2024-11-27 | 4.42 | 4.49 | 4.27 | 4.48 | 4.48 | qfq | 20,851,800 | 91,002,461 | 1.36% |
| 2024-11-26 | 4.48 | 4.52 | 4.41 | 4.42 | 4.42 | qfq | 13,455,800 | 60,046,638 | -1.34% |
| 2024-11-25 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | qfq | 16,164,500 | 71,801,789 | 1.36% |
| 2024-11-22 | 4.56 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 22,504,667 | 101,694,731 | -3.49% |
| 2024-11-21 | 4.57 | 4.60 | 4.54 | 4.58 | 4.58 | qfq | 16,732,394 | 76,415,832 | 0.00% |
| 2024-11-20 | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | qfq | 33,796,377 | 155,286,102 | -1.29% |
| 2024-11-19 | 4.56 | 4.67 | 4.51 | 4.64 | 4.64 | qfq | 23,647,229 | 108,661,677 | 1.75% |
| 2024-11-18 | 4.55 | 4.72 | 4.52 | 4.56 | 4.56 | qfq | 34,871,800 | 160,590,242 | 2.24% |
| 2024-11-15 | 4.50 | 4.59 | 4.46 | 4.46 | 4.46 | qfq | 17,747,200 | 80,525,723 | -1.55% |
| 2024-11-14 | 4.67 | 4.69 | 4.51 | 4.53 | 4.53 | qfq | 19,919,100 | 91,176,078 | -3.21% |
| 2024-11-13 | 4.65 | 4.74 | 4.59 | 4.68 | 4.68 | qfq | 27,352,157 | 127,201,134 | -0.64% |
| 2024-11-12 | 4.66 | 4.90 | 4.65 | 4.71 | 4.71 | qfq | 43,100,339 | 205,520,130 | 1.51% |
| 2024-11-11 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | qfq | 22,913,700 | 105,733,722 | 0.65% |
| 2024-11-08 | 4.73 | 4.74 | 4.58 | 4.61 | 4.61 | qfq | 31,780,720 | 147,522,561 | -1.50% |
| 2024-11-07 | 4.52 | 4.69 | 4.50 | 4.68 | 4.68 | qfq | 28,212,222 | 130,690,227 | 2.86% |
| 2024-11-06 | 4.44 | 4.66 | 4.41 | 4.55 | 4.55 | qfq | 38,973,556 | 177,144,786 | 2.48% |
| 2024-11-05 | 4.33 | 4.44 | 4.31 | 4.44 | 4.44 | qfq | 23,133,223 | 102,000,986 | 2.30% |
| 2024-11-04 | 4.26 | 4.34 | 4.24 | 4.34 | 4.34 | qfq | 13,729,467 | 58,911,165 | 1.64% |
| 2024-11-01 | 4.42 | 4.46 | 4.27 | 4.27 | 4.27 | qfq | 29,113,987 | 126,533,081 | -3.61% |
| 2024-10-31 | 4.32 | 4.47 | 4.29 | 4.43 | 4.43 | qfq | 29,141,078 | 128,160,822 | 3.02% |
| 2024-10-30 | 4.29 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 17,460,298 | 75,113,192 | 0.70% |
| 2024-10-29 | 4.38 | 4.42 | 4.26 | 4.27 | 4.27 | qfq | 21,610,330 | 93,428,721 | -2.51% |
| 2024-10-28 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | qfq | 16,384,122 | 71,070,027 | 2.34% |
| 2024-10-25 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | qfq | 17,560,022 | 74,684,792 | 2.39% |
| 2024-10-24 | 4.20 | 4.24 | 4.14 | 4.18 | 4.18 | qfq | 12,890,600 | 53,821,814 | -0.95% |
| 2024-10-23 | 4.24 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 24,773,500 | 104,836,031 | 1.69% |
| 2024-10-22 | 4.09 | 4.15 | 4.07 | 4.15 | 4.15 | qfq | 19,037,492 | 78,256,657 | 1.72% |
| 2024-10-21 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | qfq | 19,557,592 | 79,960,650 | -0.49% |
| 2024-10-18 | 4.01 | 4.18 | 3.97 | 4.10 | 4.10 | qfq | 21,923,796 | 89,153,542 | 2.50% |
| 2024-10-17 | 4.09 | 4.12 | 4.00 | 4.00 | 4.00 | qfq | 13,507,552 | 54,752,627 | -2.20% |
| 2024-10-16 | 4.01 | 4.10 | 4.00 | 4.09 | 4.09 | qfq | 14,320,920 | 58,099,753 | 0.99% |
| 2024-10-15 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | qfq | 18,076,927 | 73,972,286 | -1.94% |
| 2024-10-14 | 4.08 | 4.15 | 4.02 | 4.13 | 4.13 | qfq | 16,928,760 | 69,193,756 | 2.23% |
| 2024-10-11 | 4.25 | 4.27 | 4.00 | 4.04 | 4.04 | qfq | 21,707,162 | 89,241,716 | -4.72% |
| 2024-10-10 | 4.30 | 4.39 | 4.14 | 4.24 | 4.24 | qfq | 26,394,672 | 112,837,238 | 0.00% |
| 2024-10-09 | 4.50 | 4.53 | 4.23 | 4.24 | 4.24 | qfq | 41,667,370 | 182,793,510 | -8.03% |
| 2024-10-08 | 4.71 | 4.71 | 4.38 | 4.61 | 4.61 | qfq | 65,647,216 | 300,963,769 | 7.71% |
| 2024-09-30 | 4.08 | 4.28 | 4.01 | 4.28 | 4.28 | qfq | 57,952,253 | 242,695,004 | 10.03% |
| 2024-09-27 | 3.78 | 3.95 | 3.75 | 3.89 | 3.89 | qfq | 28,690,400 | 110,119,050 | 4.85% |
| 2024-09-26 | 3.58 | 3.72 | 3.55 | 3.71 | 3.71 | qfq | 21,897,914 | 79,562,350 | 3.92% |
| 2024-09-25 | 3.55 | 3.65 | 3.53 | 3.57 | 3.57 | qfq | 21,321,376 | 76,685,506 | 2.00% |
| 2024-09-24 | 3.38 | 3.50 | 3.36 | 3.50 | 3.50 | qfq | 17,131,702 | 59,110,350 | 4.17% |
| 2024-09-23 | 3.38 | 3.42 | 3.33 | 3.36 | 3.36 | qfq | 10,397,815 | 34,971,141 | -0.88% |
| 2024-09-20 | 3.37 | 3.52 | 3.36 | 3.39 | 3.39 | qfq | 16,121,700 | 55,327,354 | 0.30% |
| 2024-09-19 | 3.30 | 3.39 | 3.27 | 3.38 | 3.38 | qfq | 10,425,507 | 34,861,780 | 3.05% |
| 2024-09-18 | 3.33 | 3.35 | 3.24 | 3.28 | 3.28 | qfq | 9,293,910 | 30,447,028 | -2.09% |
| 2024-09-13 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | qfq | 6,680,400 | 22,276,274 | 0.30% |
| 2024-09-12 | 3.35 | 3.41 | 3.33 | 3.34 | 3.34 | qfq | 6,342,766 | 21,324,894 | -0.30% |
| 2024-09-11 | 3.34 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 6,656,830 | 22,311,208 | -0.59% |
| 2024-09-10 | 3.38 | 3.41 | 3.30 | 3.37 | 3.37 | qfq | 8,954,200 | 29,922,139 | -0.30% |
| 2024-09-09 | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 7,857,000 | 26,632,869 | -0.29% |
| 2024-09-06 | 3.46 | 3.48 | 3.38 | 3.39 | 3.39 | qfq | 11,086,786 | 37,908,872 | -2.31% |
| 2024-09-05 | 3.47 | 3.51 | 3.44 | 3.47 | 3.47 | qfq | 13,433,577 | 46,582,578 | -0.86% |
| 2024-09-04 | 3.45 | 3.60 | 3.42 | 3.50 | 3.50 | qfq | 25,116,477 | 87,751,162 | -0.28% |
| 2024-09-03 | 3.59 | 3.69 | 3.48 | 3.51 | 3.51 | qfq | 37,361,490 | 132,983,168 | 3.54% |
| 2024-09-02 | 3.45 | 3.49 | 3.39 | 3.39 | 3.39 | qfq | 10,087,704 | 34,639,627 | -1.74% |
| 2024-08-30 | 3.40 | 3.50 | 3.35 | 3.45 | 3.45 | qfq | 13,033,900 | 44,802,052 | 1.47% |
| 2024-08-29 | 3.34 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 9,682,400 | 32,766,963 | 1.19% |
| 2024-08-28 | 3.37 | 3.40 | 3.31 | 3.36 | 3.36 | qfq | 6,873,600 | 23,107,446 | 0.30% |
| 2024-08-27 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | qfq | 9,265,800 | 31,285,079 | -2.33% |
| 2024-08-26 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | qfq | 9,001,200 | 30,792,106 | -0.58% |
| 2024-08-23 | 3.43 | 3.47 | 3.43 | 3.45 | 3.45 | qfq | 5,897,700 | 20,329,755 | -0.29% |
| 2024-08-22 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | qfq | 6,021,002 | 20,911,842 | -0.86% |
| 2024-08-21 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 6,938,713 | 24,231,053 | -0.57% |
| 2024-08-20 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | qfq | 7,680,880 | 27,140,252 | -1.96% |
| 2024-08-19 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | qfq | 7,810,364 | 27,897,779 | 0.85% |
| 2024-08-16 | 3.61 | 3.63 | 3.55 | 3.55 | 3.55 | qfq | 8,129,500 | 29,058,706 | -1.93% |
| 2024-08-15 | 3.55 | 3.64 | 3.54 | 3.62 | 3.62 | qfq | 12,591,217 | 45,381,559 | 1.69% |
| 2024-08-14 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | qfq | 11,878,302 | 42,613,168 | -1.39% |
| 2024-08-13 | 3.67 | 3.67 | 3.55 | 3.61 | 3.61 | qfq | 24,813,140 | 89,090,766 | -9.30% |
| 2024-08-12 | 3.94 | 4.01 | 3.92 | 3.98 | 3.69 | qfq | 18,786,942 | 74,662,705 | 1.02% |
| 2024-08-09 | 3.98 | 4.00 | 3.92 | 3.94 | 3.65 | qfq | 16,646,700 | 65,731,197 | -1.25% |
| 2024-08-08 | 3.93 | 4.00 | 3.90 | 3.99 | 3.70 | qfq | 14,988,972 | 59,234,515 | 1.79% |
| 2024-08-07 | 3.89 | 3.93 | 3.85 | 3.92 | 3.63 | qfq | 16,876,751 | 65,780,129 | 2.08% |
| 2024-08-06 | 3.78 | 3.84 | 3.76 | 3.84 | 3.56 | qfq | 8,673,140 | 33,067,879 | 2.40% |
| 2024-08-05 | 3.78 | 3.86 | 3.75 | 3.75 | 3.47 | qfq | 11,043,900 | 42,035,432 | -1.32% |
| 2024-08-02 | 3.81 | 3.87 | 3.79 | 3.80 | 3.52 | qfq | 8,954,300 | 34,301,238 | -0.78% |
| 2024-08-01 | 3.85 | 3.87 | 3.82 | 3.83 | 3.55 | qfq | 8,601,100 | 33,033,072 | -0.52% |
| 2024-07-31 | 3.70 | 3.85 | 3.69 | 3.85 | 3.57 | qfq | 14,943,700 | 56,621,643 | 4.05% |
| 2024-07-30 | 3.64 | 3.70 | 3.64 | 3.70 | 3.43 | qfq | 7,548,200 | 27,801,371 | 1.09% |
| 2024-07-29 | 3.65 | 3.67 | 3.61 | 3.66 | 3.39 | qfq | 7,691,200 | 28,039,247 | 0.27% |
| 2024-07-26 | 3.59 | 3.66 | 3.58 | 3.65 | 3.38 | qfq | 7,386,400 | 26,835,304 | 1.67% |
| 2024-07-25 | 3.55 | 3.62 | 3.53 | 3.59 | 3.33 | qfq | 7,306,100 | 26,153,895 | 0.84% |
| 2024-07-24 | 3.64 | 3.64 | 3.54 | 3.56 | 3.30 | qfq | 10,554,510 | 37,754,092 | -1.66% |
| 2024-07-23 | 3.67 | 3.74 | 3.62 | 3.62 | 3.35 | qfq | 10,953,611 | 40,285,730 | -1.36% |
| 2024-07-22 | 3.66 | 3.68 | 3.62 | 3.67 | 3.40 | qfq | 7,038,215 | 25,728,414 | 0.00% |
| 2024-07-19 | 3.63 | 3.69 | 3.60 | 3.67 | 3.40 | qfq | 7,549,100 | 27,554,288 | 0.55% |
| 2024-07-18 | 3.64 | 3.66 | 3.58 | 3.65 | 3.38 | qfq | 8,734,200 | 31,652,210 | -0.27% |
| 2024-07-17 | 3.65 | 3.68 | 3.63 | 3.66 | 3.39 | qfq | 9,945,400 | 36,343,357 | 0.00% |
| 2024-07-16 | 3.68 | 3.69 | 3.64 | 3.66 | 3.39 | qfq | 7,352,500 | 26,892,760 | -0.54% |
| 2024-07-15 | 3.75 | 3.75 | 3.67 | 3.68 | 3.41 | qfq | 8,268,400 | 30,561,051 | -1.87% |
| 2024-07-12 | 3.73 | 3.78 | 3.71 | 3.75 | 3.47 | qfq | 8,225,777 | 30,873,833 | 0.27% |
| 2024-07-11 | 3.61 | 3.75 | 3.60 | 3.74 | 3.47 | qfq | 14,585,501 | 53,778,684 | 5.35% |
| 2024-07-10 | 3.56 | 3.62 | 3.55 | 3.55 | 3.29 | qfq | 7,862,245 | 28,125,617 | -1.11% |
| 2024-07-09 | 3.55 | 3.62 | 3.48 | 3.59 | 3.33 | qfq | 12,971,400 | 46,096,404 | 0.56% |
| 2024-07-08 | 3.67 | 3.68 | 3.55 | 3.57 | 3.31 | qfq | 14,170,000 | 50,946,593 | -3.25% |
| 2024-07-05 | 3.66 | 3.70 | 3.61 | 3.69 | 3.42 | qfq | 9,485,800 | 34,812,773 | 1.10% |
| 2024-07-04 | 3.78 | 3.78 | 3.64 | 3.65 | 3.38 | qfq | 11,606,289 | 42,813,012 | -3.44% |
| 2024-07-03 | 3.73 | 3.80 | 3.71 | 3.78 | 3.50 | qfq | 10,625,500 | 40,040,167 | 1.61% |
| 2024-07-02 | 3.69 | 3.75 | 3.68 | 3.72 | 3.45 | qfq | 10,446,078 | 38,898,355 | 0.54% |
| 2024-07-01 | 3.62 | 3.71 | 3.60 | 3.70 | 3.43 | qfq | 15,015,400 | 54,761,663 | 2.49% |
| 2024-06-28 | 3.67 | 3.70 | 3.60 | 3.61 | 3.34 | qfq | 18,222,800 | 66,669,775 | -1.37% |
| 2024-06-27 | 3.73 | 3.77 | 3.65 | 3.66 | 3.39 | qfq | 15,474,700 | 57,210,274 | -1.88% |
| 2024-06-26 | 3.65 | 3.74 | 3.62 | 3.73 | 3.46 | qfq | 18,578,000 | 68,510,081 | 1.91% |
| 2024-06-25 | 3.72 | 3.76 | 3.63 | 3.66 | 3.39 | qfq | 19,641,000 | 72,515,236 | -1.88% |
| 2024-06-24 | 3.91 | 3.99 | 3.71 | 3.73 | 3.46 | qfq | 24,320,178 | 92,779,178 | -3.62% |
| 2024-06-21 | 3.87 | 3.92 | 3.86 | 3.87 | 3.59 | qfq | 7,325,400 | 28,432,447 | -0.77% |
| 2024-06-20 | 3.96 | 3.98 | 3.88 | 3.90 | 3.61 | qfq | 10,874,190 | 42,615,102 | -1.76% |
| 2024-06-19 | 3.99 | 4.03 | 3.95 | 3.97 | 3.68 | qfq | 7,824,900 | 31,129,354 | -0.75% |
| 2024-06-18 | 3.98 | 4.02 | 3.95 | 4.00 | 3.71 | qfq | 8,880,600 | 35,446,998 | 0.50% |
| 2024-06-17 | 3.95 | 4.03 | 3.94 | 3.98 | 3.69 | qfq | 13,112,698 | 52,150,356 | 0.25% |
| 2024-06-14 | 3.96 | 3.99 | 3.90 | 3.97 | 3.68 | qfq | 12,833,710 | 50,675,867 | 0.51% |
| 2024-06-13 | 3.99 | 4.02 | 3.95 | 3.95 | 3.66 | qfq | 10,690,613 | 42,453,693 | -0.75% |
| 2024-06-12 | 3.99 | 4.02 | 3.97 | 3.98 | 3.69 | qfq | 10,441,900 | 41,654,844 | -0.25% |
| 2024-06-11 | 4.03 | 4.03 | 3.93 | 3.99 | 3.70 | qfq | 14,447,789 | 57,358,859 | -0.99% |
| 2024-06-07 | 3.94 | 4.05 | 3.93 | 4.03 | 3.73 | qfq | 13,331,256 | 53,341,673 | 3.07% |
| 2024-06-06 | 4.07 | 4.11 | 3.88 | 3.91 | 3.62 | qfq | 21,624,837 | 85,631,552 | -4.63% |
| 2024-06-05 | 4.14 | 4.17 | 4.09 | 4.10 | 3.80 | qfq | 9,368,100 | 38,634,921 | -1.44% |
| 2024-06-04 | 4.19 | 4.19 | 4.12 | 4.16 | 3.85 | qfq | 10,944,900 | 45,459,600 | -0.48% |
| 2024-06-03 | 4.37 | 4.37 | 4.15 | 4.18 | 3.87 | qfq | 17,799,900 | 75,443,583 | -4.57% |
| 2024-05-31 | 4.37 | 4.41 | 4.37 | 4.38 | 4.06 | qfq | 7,126,300 | 31,313,164 | 0.00% |
| 2024-05-30 | 4.38 | 4.41 | 4.34 | 4.38 | 4.06 | qfq | 8,877,140 | 38,874,252 | 0.00% |
| 2024-05-29 | 4.35 | 4.42 | 4.34 | 4.38 | 4.06 | qfq | 8,242,193 | 36,154,461 | 0.46% |
| 2024-05-28 | 4.42 | 4.44 | 4.35 | 4.36 | 4.04 | qfq | 8,909,442 | 39,121,283 | -1.58% |
| 2024-05-27 | 4.42 | 4.45 | 4.35 | 4.43 | 4.10 | qfq | 11,470,604 | 50,333,254 | 0.00% |
| 2024-05-24 | 4.47 | 4.51 | 4.40 | 4.43 | 4.10 | qfq | 11,104,500 | 49,532,777 | -0.89% |
| 2024-05-23 | 4.64 | 4.66 | 4.46 | 4.47 | 4.14 | qfq | 16,679,487 | 75,443,570 | -4.08% |
| 2024-05-22 | 4.66 | 4.70 | 4.64 | 4.66 | 4.32 | qfq | 6,264,723 | 29,247,133 | -0.21% |
| 2024-05-21 | 4.70 | 4.72 | 4.66 | 4.67 | 4.33 | qfq | 10,410,087 | 48,725,295 | -1.06% |
| 2024-05-20 | 4.72 | 4.79 | 4.69 | 4.72 | 4.37 | qfq | 13,071,397 | 62,048,196 | 0.00% |
| 2024-05-17 | 4.66 | 4.72 | 4.63 | 4.72 | 4.37 | qfq | 12,253,000 | 57,350,745 | 1.72% |
| 2024-05-16 | 4.62 | 4.69 | 4.62 | 4.64 | 4.30 | qfq | 10,323,300 | 48,125,668 | 0.22% |
| 2024-05-15 | 4.65 | 4.67 | 4.61 | 4.63 | 4.29 | qfq | 7,430,600 | 34,496,742 | -0.64% |
| 2024-05-14 | 4.60 | 4.68 | 4.59 | 4.66 | 4.32 | qfq | 12,312,544 | 57,361,258 | 1.08% |
| 2024-05-13 | 4.61 | 4.64 | 4.55 | 4.61 | 4.27 | qfq | 9,502,400 | 43,698,536 | -0.43% |
| 2024-05-10 | 4.65 | 4.67 | 4.60 | 4.63 | 4.29 | qfq | 8,268,480 | 38,288,710 | -0.22% |
| 2024-05-09 | 4.58 | 4.66 | 4.58 | 4.64 | 4.30 | qfq | 9,063,413 | 42,070,293 | 0.87% |
| 2024-05-08 | 4.64 | 4.65 | 4.59 | 4.60 | 4.26 | qfq | 8,813,507 | 40,650,169 | -1.29% |
| 2024-05-07 | 4.62 | 4.66 | 4.59 | 4.66 | 4.32 | qfq | 11,311,751 | 52,392,975 | 0.43% |
| 2024-05-06 | 4.65 | 4.70 | 4.62 | 4.64 | 4.30 | qfq | 18,106,710 | 84,266,316 | -0.43% |
| 2024-04-30 | 4.69 | 4.73 | 4.63 | 4.66 | 4.32 | qfq | 13,723,102 | 63,967,816 | -0.85% |
| 2024-04-29 | 4.42 | 4.72 | 4.42 | 4.70 | 4.35 | qfq | 27,069,205 | 125,133,988 | 7.31% |
| 2024-04-26 | 4.34 | 4.38 | 4.28 | 4.38 | 4.06 | qfq | 11,915,400 | 51,762,782 | 1.15% |
| 2024-04-25 | 4.32 | 4.39 | 4.29 | 4.33 | 4.01 | qfq | 7,803,508 | 33,928,121 | 0.00% |
| 2024-04-24 | 4.21 | 4.34 | 4.21 | 4.33 | 4.01 | qfq | 11,967,400 | 51,244,613 | 2.61% |
| 2024-04-23 | 4.23 | 4.27 | 4.20 | 4.22 | 3.91 | qfq | 9,384,915 | 39,734,309 | 0.24% |
| 2024-04-22 | 4.26 | 4.34 | 4.20 | 4.21 | 3.90 | qfq | 16,814,500 | 71,569,505 | -0.71% |
| 2024-04-19 | 4.26 | 4.31 | 4.21 | 4.24 | 3.93 | qfq | 10,073,710 | 42,764,927 | -0.47% |
| 2024-04-18 | 4.29 | 4.33 | 4.23 | 4.26 | 3.95 | qfq | 11,215,460 | 48,081,515 | -0.93% |
| 2024-04-17 | 4.11 | 4.31 | 4.10 | 4.30 | 3.98 | qfq | 17,619,100 | 74,559,852 | 5.91% |
| 2024-04-16 | 4.26 | 4.27 | 4.05 | 4.06 | 3.76 | qfq | 17,615,211 | 73,033,961 | -5.14% |
| 2024-04-15 | 4.42 | 4.44 | 4.20 | 4.28 | 3.97 | qfq | 19,551,102 | 83,972,818 | -3.39% |
| 2024-04-12 | 4.57 | 4.58 | 4.42 | 4.43 | 4.10 | qfq | 13,364,600 | 59,854,588 | -2.85% |
| 2024-04-11 | 4.53 | 4.62 | 4.51 | 4.56 | 4.23 | qfq | 8,515,019 | 38,960,362 | 0.44% |
| 2024-04-10 | 4.65 | 4.65 | 4.51 | 4.54 | 4.21 | qfq | 11,121,400 | 50,870,559 | -2.37% |
| 2024-04-09 | 4.55 | 4.66 | 4.54 | 4.65 | 4.31 | qfq | 11,142,568 | 51,473,540 | 1.97% |
| 2024-04-08 | 4.64 | 4.69 | 4.55 | 4.56 | 4.23 | qfq | 12,046,500 | 55,614,180 | -1.51% |
| 2024-04-03 | 4.65 | 4.68 | 4.61 | 4.63 | 4.29 | qfq | 10,487,300 | 48,556,751 | -0.64% |
| 2024-04-02 | 4.62 | 4.67 | 4.57 | 4.66 | 4.32 | qfq | 14,569,414 | 67,390,985 | 1.53% |
| 2024-04-01 | 4.52 | 4.61 | 4.49 | 4.59 | 4.25 | qfq | 11,039,192 | 50,443,980 | 1.55% |
| 2024-03-29 | 4.46 | 4.53 | 4.44 | 4.52 | 4.19 | qfq | 7,757,400 | 34,803,211 | 1.12% |
| 2024-03-28 | 4.37 | 4.52 | 4.37 | 4.47 | 4.14 | qfq | 11,503,892 | 51,471,897 | 1.82% |
| 2024-03-27 | 4.50 | 4.54 | 4.38 | 4.39 | 4.07 | qfq | 12,397,516 | 55,329,155 | -2.88% |
| 2024-03-26 | 4.52 | 4.58 | 4.43 | 4.52 | 4.19 | qfq | 13,356,190 | 60,157,934 | -0.44% |
| 2024-03-25 | 4.62 | 4.67 | 4.53 | 4.54 | 4.21 | qfq | 12,740,862 | 58,766,576 | -2.78% |
| 2024-03-22 | 4.78 | 4.79 | 4.65 | 4.67 | 4.33 | qfq | 14,436,462 | 67,927,238 | -2.51% |
| 2024-03-21 | 4.74 | 4.80 | 4.66 | 4.79 | 4.44 | qfq | 19,035,966 | 90,294,703 | 1.27% |
| 2024-03-20 | 4.71 | 4.74 | 4.62 | 4.73 | 4.38 | qfq | 16,636,225 | 77,975,137 | 0.21% |
| 2024-03-19 | 4.69 | 4.83 | 4.67 | 4.72 | 4.37 | qfq | 35,273,470 | 167,523,219 | 0.85% |
| 2024-03-18 | 4.59 | 4.69 | 4.52 | 4.68 | 4.34 | qfq | 48,069,861 | 220,972,816 | -2.90% |
| 2024-03-15 | 4.71 | 4.82 | 4.69 | 4.82 | 4.47 | qfq | 10,084,443 | 47,998,162 | 1.69% |
| 2024-03-14 | 4.73 | 4.80 | 4.69 | 4.74 | 4.39 | qfq | 11,788,500 | 55,978,474 | -0.21% |
| 2024-03-13 | 4.77 | 4.79 | 4.71 | 4.75 | 4.40 | qfq | 8,260,000 | 39,250,169 | -0.63% |
| 2024-03-12 | 4.74 | 4.79 | 4.72 | 4.78 | 4.43 | qfq | 10,605,231 | 50,431,635 | 1.06% |
| 2024-03-11 | 4.62 | 4.73 | 4.62 | 4.73 | 4.38 | qfq | 10,611,668 | 49,569,036 | 2.16% |
| 2024-03-08 | 4.63 | 4.68 | 4.58 | 4.63 | 4.29 | qfq | 9,115,200 | 42,172,388 | -0.22% |
| 2024-03-07 | 4.65 | 4.74 | 4.63 | 4.64 | 4.30 | qfq | 8,716,400 | 40,838,494 | -0.43% |
| 2024-03-06 | 4.62 | 4.73 | 4.60 | 4.66 | 4.32 | qfq | 8,616,594 | 40,163,437 | 0.22% |
| 2024-03-05 | 4.71 | 4.72 | 4.60 | 4.65 | 4.31 | qfq | 11,766,800 | 54,718,840 | -1.90% |
| 2024-03-04 | 4.83 | 4.83 | 4.69 | 4.74 | 4.39 | qfq | 13,082,700 | 61,882,649 | -1.66% |
| 2024-03-01 | 4.81 | 4.86 | 4.77 | 4.82 | 4.47 | qfq | 12,378,800 | 59,480,648 | -0.41% |
| 2024-02-29 | 4.67 | 4.84 | 4.66 | 4.84 | 4.48 | qfq | 13,328,500 | 63,591,672 | 2.76% |
| 2024-02-28 | 4.85 | 5.03 | 4.70 | 4.71 | 4.36 | qfq | 21,735,582 | 106,043,244 | -3.29% |
| 2024-02-27 | 4.79 | 4.87 | 4.74 | 4.87 | 4.51 | qfq | 13,234,000 | 63,681,288 | 1.88% |
| 2024-02-26 | 4.72 | 4.86 | 4.68 | 4.78 | 4.43 | qfq | 15,489,335 | 73,743,573 | 1.06% |
| 2024-02-23 | 4.67 | 4.73 | 4.60 | 4.73 | 4.38 | qfq | 13,113,188 | 61,015,958 | 1.28% |
| 2024-02-22 | 4.65 | 4.72 | 4.61 | 4.67 | 4.33 | qfq | 8,864,218 | 41,278,521 | 1.08% |
| 2024-02-21 | 4.54 | 4.76 | 4.48 | 4.62 | 4.28 | qfq | 14,429,728 | 67,125,458 | 1.09% |
| 2024-02-20 | 4.57 | 4.57 | 4.46 | 4.57 | 4.23 | qfq | 9,413,200 | 42,657,254 | 0.00% |
| 2024-02-19 | 4.65 | 4.67 | 4.52 | 4.57 | 4.23 | qfq | 18,860,392 | 86,464,971 | 0.00% |
| 2024-02-08 | 4.40 | 4.66 | 4.40 | 4.57 | 4.23 | qfq | 23,168,254 | 106,172,839 | 3.16% |
| 2024-02-07 | 4.21 | 4.48 | 4.18 | 4.43 | 4.10 | qfq | 25,802,661 | 113,124,716 | 5.48% |
| 2024-02-06 | 3.90 | 4.25 | 3.86 | 4.20 | 3.89 | qfq | 24,988,420 | 101,764,932 | 8.53% |
| 2024-02-05 | 4.20 | 4.22 | 3.82 | 3.87 | 3.59 | qfq | 27,251,496 | 107,830,028 | -8.73% |
| 2024-02-02 | 4.45 | 4.54 | 4.10 | 4.24 | 3.93 | qfq | 20,779,546 | 90,115,810 | -4.72% |
| 2024-02-01 | 4.55 | 4.60 | 4.41 | 4.45 | 4.12 | qfq | 14,579,616 | 65,650,895 | -2.41% |
| 2024-01-31 | 4.76 | 4.78 | 4.50 | 4.56 | 4.23 | qfq | 19,110,935 | 88,479,019 | -4.20% |
| 2024-01-30 | 4.94 | 4.96 | 4.75 | 4.76 | 4.41 | qfq | 11,672,504 | 56,684,702 | -3.84% |
| 2024-01-29 | 5.09 | 5.11 | 4.93 | 4.95 | 4.59 | qfq | 8,525,500 | 42,502,378 | -1.98% |
| 2024-01-26 | 5.02 | 5.15 | 4.98 | 5.05 | 4.68 | qfq | 13,104,292 | 66,621,064 | 0.80% |
| 2024-01-25 | 4.89 | 5.02 | 4.88 | 5.01 | 4.64 | qfq | 11,833,200 | 58,829,093 | 2.04% |
| 2024-01-24 | 4.90 | 4.95 | 4.71 | 4.91 | 4.55 | qfq | 11,950,930 | 57,849,265 | 0.61% |
| 2024-01-23 | 4.75 | 4.93 | 4.67 | 4.88 | 4.52 | qfq | 13,048,536 | 63,019,917 | 2.74% |
| 2024-01-22 | 5.06 | 5.08 | 4.72 | 4.75 | 4.40 | qfq | 16,696,000 | 81,872,354 | -6.13% |
| 2024-01-19 | 5.05 | 5.17 | 5.00 | 5.06 | 4.69 | qfq | 11,306,972 | 57,631,321 | 0.40% |
| 2024-01-18 | 5.14 | 5.14 | 4.91 | 5.04 | 4.67 | qfq | 15,597,619 | 78,016,602 | -2.33% |
| 2024-01-17 | 5.25 | 5.27 | 5.14 | 5.16 | 4.78 | qfq | 7,908,602 | 41,159,927 | -1.90% |
| 2024-01-16 | 5.29 | 5.32 | 5.20 | 5.26 | 4.87 | qfq | 6,483,100 | 34,080,408 | -0.75% |
| 2024-01-15 | 5.25 | 5.33 | 5.23 | 5.30 | 4.91 | qfq | 7,112,175 | 37,647,045 | 0.57% |
| 2024-01-12 | 5.29 | 5.35 | 5.26 | 5.27 | 4.88 | qfq | 5,470,352 | 29,009,969 | -0.57% |
| 2024-01-11 | 5.19 | 5.32 | 5.17 | 5.30 | 4.91 | qfq | 7,229,238 | 38,079,411 | 1.92% |
| 2024-01-10 | 5.18 | 5.27 | 5.15 | 5.20 | 4.82 | qfq | 7,380,388 | 38,461,620 | -0.19% |
| 2024-01-09 | 5.21 | 5.28 | 5.18 | 5.21 | 4.83 | qfq | 7,650,605 | 39,978,388 | -0.38% |
| 2024-01-08 | 5.35 | 5.35 | 5.22 | 5.23 | 4.85 | qfq | 8,015,050 | 42,169,055 | -2.06% |
| 2024-01-05 | 5.39 | 5.46 | 5.32 | 5.34 | 4.95 | qfq | 7,920,740 | 42,661,246 | -1.29% |
| 2024-01-04 | 5.38 | 5.42 | 5.35 | 5.41 | 5.01 | qfq | 6,778,302 | 36,497,834 | 0.19% |
| 2024-01-03 | 5.46 | 5.47 | 5.38 | 5.40 | 5.00 | qfq | 10,430,302 | 56,467,100 | -0.92% |
| 2024-01-02 | 5.37 | 5.61 | 5.36 | 5.45 | 5.05 | qfq | 18,011,791 | 99,392,677 | 1.49% |
| 2023-12-29 | 5.33 | 5.42 | 5.32 | 5.37 | 4.98 | qfq | 8,870,400 | 47,629,361 | 0.19% |
| 2023-12-28 | 5.25 | 5.40 | 5.21 | 5.36 | 4.97 | qfq | 13,991,351 | 74,522,281 | 1.90% |
| 2023-12-27 | 5.33 | 5.33 | 5.21 | 5.26 | 4.87 | qfq | 12,741,207 | 66,830,231 | -0.75% |
| 2023-12-26 | 5.30 | 5.37 | 5.25 | 5.30 | 4.91 | qfq | 10,433,782 | 55,389,801 | -0.19% |
| 2023-12-25 | 5.50 | 5.50 | 5.26 | 5.31 | 4.92 | qfq | 17,330,684 | 92,640,408 | -2.93% |
| 2023-12-22 | 5.52 | 5.53 | 5.40 | 5.47 | 5.07 | qfq | 9,669,125 | 52,744,824 | -0.55% |
| 2023-12-21 | 5.47 | 5.51 | 5.35 | 5.50 | 5.10 | qfq | 9,010,600 | 49,114,914 | 0.36% |
| 2023-12-20 | 5.55 | 5.57 | 5.47 | 5.48 | 5.08 | qfq | 6,281,902 | 34,619,861 | -1.44% |
| 2023-12-19 | 5.59 | 5.60 | 5.51 | 5.56 | 5.15 | qfq | 6,315,447 | 35,027,091 | -0.71% |
| 2023-12-18 | 5.69 | 5.70 | 5.58 | 5.60 | 5.19 | qfq | 7,124,150 | 40,132,549 | -1.58% |
| 2023-12-15 | 5.72 | 5.77 | 5.67 | 5.69 | 5.27 | qfq | 6,403,845 | 36,519,236 | -0.70% |
| 2023-12-14 | 5.71 | 5.78 | 5.71 | 5.73 | 5.31 | qfq | 5,008,300 | 28,812,235 | 0.35% |
| 2023-12-13 | 5.76 | 5.78 | 5.71 | 5.71 | 5.29 | qfq | 4,264,700 | 24,527,490 | -1.04% |
| 2023-12-12 | 5.72 | 5.77 | 5.70 | 5.77 | 5.35 | qfq | 4,622,300 | 26,537,686 | 0.52% |
| 2023-12-11 | 5.67 | 5.78 | 5.61 | 5.74 | 5.32 | qfq | 7,446,675 | 42,416,872 | 1.23% |
| 2023-12-08 | 5.74 | 5.77 | 5.67 | 5.67 | 5.25 | qfq | 5,075,408 | 29,010,136 | -1.39% |
| 2023-12-07 | 5.73 | 5.78 | 5.70 | 5.75 | 5.33 | qfq | 5,798,917 | 33,292,118 | -0.17% |
| 2023-12-06 | 5.76 | 5.78 | 5.70 | 5.76 | 5.34 | qfq | 6,444,200 | 37,009,354 | 0.35% |
| 2023-12-05 | 5.88 | 5.89 | 5.73 | 5.74 | 5.32 | qfq | 8,143,424 | 47,275,347 | -2.55% |
| 2023-12-04 | 5.89 | 5.94 | 5.87 | 5.89 | 5.46 | qfq | 7,075,600 | 41,756,507 | 0.00% |
| 2023-12-01 | 5.93 | 5.93 | 5.85 | 5.89 | 5.46 | qfq | 7,670,090 | 45,070,838 | -0.17% |
| 2023-11-30 | 5.91 | 5.95 | 5.86 | 5.90 | 5.47 | qfq | 6,676,700 | 39,402,250 | -0.34% |
| 2023-11-29 | 5.96 | 5.97 | 5.90 | 5.92 | 5.49 | qfq | 6,126,010 | 36,375,420 | -0.50% |
| 2023-11-28 | 5.91 | 5.96 | 5.87 | 5.95 | 5.51 | qfq | 7,310,157 | 43,269,162 | 0.68% |
| 2023-11-27 | 5.93 | 5.97 | 5.89 | 5.91 | 5.48 | qfq | 8,972,220 | 53,120,751 | -0.67% |
| 2023-11-24 | 5.99 | 6.03 | 5.94 | 5.95 | 5.51 | qfq | 7,129,843 | 42,672,829 | -1.00% |
| 2023-11-23 | 6.02 | 6.03 | 5.96 | 6.01 | 5.57 | qfq | 7,575,228 | 45,454,635 | 0.67% |
| 2023-11-22 | 6.01 | 6.06 | 5.97 | 5.97 | 5.53 | qfq | 6,758,121 | 40,603,812 | -1.00% |
| 2023-11-21 | 6.02 | 6.09 | 6.02 | 6.03 | 5.59 | qfq | 8,496,835 | 51,416,913 | 0.17% |
| 2023-11-20 | 5.98 | 6.03 | 5.94 | 6.02 | 5.58 | qfq | 7,210,802 | 43,200,346 | 0.50% |
| 2023-11-17 | 5.95 | 6.05 | 5.93 | 5.99 | 5.55 | qfq | 7,926,581 | 47,367,882 | 0.34% |
| 2023-11-16 | 6.02 | 6.02 | 5.97 | 5.97 | 5.53 | qfq | 5,225,704 | 31,301,963 | -0.83% |
| 2023-11-15 | 6.05 | 6.07 | 6.00 | 6.02 | 5.58 | qfq | 7,499,359 | 45,172,305 | -0.17% |
| 2023-11-14 | 6.05 | 6.07 | 6.00 | 6.03 | 5.59 | qfq | 8,038,999 | 48,454,726 | -0.33% |
| 2023-11-13 | 6.00 | 6.07 | 5.99 | 6.05 | 5.61 | qfq | 9,117,414 | 55,073,372 | 1.17% |
| 2023-11-10 | 5.95 | 6.00 | 5.92 | 5.98 | 5.54 | qfq | 6,644,638 | 39,675,908 | 0.34% |
| 2023-11-09 | 6.00 | 6.00 | 5.93 | 5.96 | 5.52 | qfq | 5,711,800 | 34,063,219 | -0.67% |
| 2023-11-08 | 6.00 | 6.02 | 5.94 | 6.00 | 5.56 | qfq | 6,525,782 | 39,053,377 | 0.50% |
| 2023-11-07 | 5.99 | 6.00 | 5.94 | 5.97 | 5.53 | qfq | 5,395,800 | 32,243,385 | -0.33% |
| 2023-11-06 | 5.91 | 6.01 | 5.91 | 5.99 | 5.55 | qfq | 7,524,789 | 44,991,991 | 1.87% |
| 2023-11-03 | 5.82 | 5.92 | 5.81 | 5.88 | 5.45 | qfq | 5,210,600 | 30,633,935 | 1.03% |
| 2023-11-02 | 5.84 | 5.87 | 5.78 | 5.82 | 5.39 | qfq | 5,522,162 | 32,200,200 | -0.34% |
| 2023-11-01 | 5.88 | 5.91 | 5.83 | 5.84 | 5.41 | qfq | 7,256,654 | 42,543,465 | -0.68% |
| 2023-10-31 | 5.89 | 5.93 | 5.87 | 5.88 | 5.45 | qfq | 7,664,231 | 45,133,250 | -0.34% |
| 2023-10-30 | 5.82 | 5.92 | 5.79 | 5.90 | 5.47 | qfq | 7,977,807 | 46,875,068 | 1.03% |
| 2023-10-27 | 5.66 | 5.88 | 5.65 | 5.84 | 5.41 | qfq | 11,198,647 | 65,014,129 | 2.82% |
| 2023-10-26 | 5.64 | 5.70 | 5.61 | 5.68 | 5.26 | qfq | 6,691,500 | 37,793,633 | 0.53% |
| 2023-10-25 | 5.58 | 5.70 | 5.58 | 5.65 | 5.24 | qfq | 6,150,230 | 34,813,757 | 1.25% |
| 2023-10-24 | 5.53 | 5.60 | 5.49 | 5.58 | 5.17 | qfq | 7,477,788 | 41,565,688 | 1.45% |
| 2023-10-23 | 5.65 | 5.65 | 5.46 | 5.50 | 5.10 | qfq | 8,425,724 | 46,697,814 | -2.65% |
| 2023-10-20 | 5.62 | 5.71 | 5.62 | 5.65 | 5.24 | qfq | 5,367,300 | 30,402,521 | 0.00% |
| 2023-10-19 | 5.69 | 5.72 | 5.60 | 5.65 | 5.24 | qfq | 6,913,200 | 39,168,440 | -0.70% |
| 2023-10-18 | 5.88 | 5.89 | 5.66 | 5.69 | 5.27 | qfq | 16,474,706 | 94,664,501 | -3.56% |
| 2023-10-17 | 5.90 | 5.93 | 5.88 | 5.90 | 5.47 | qfq | 3,737,100 | 22,056,570 | -0.34% |
| 2023-10-16 | 5.96 | 5.98 | 5.88 | 5.92 | 5.49 | qfq | 5,530,902 | 32,702,114 | -0.67% |
| 2023-10-13 | 6.00 | 6.02 | 5.94 | 5.96 | 5.52 | qfq | 5,851,766 | 34,909,257 | -0.67% |
| 2023-10-12 | 5.95 | 6.02 | 5.95 | 6.00 | 5.56 | qfq | 6,207,000 | 37,170,268 | 0.84% |
| 2023-10-11 | 6.00 | 6.04 | 5.93 | 5.95 | 5.51 | qfq | 6,812,950 | 40,765,875 | -0.67% |
| 2023-10-10 | 6.04 | 6.06 | 5.98 | 5.99 | 5.55 | qfq | 7,204,800 | 43,297,450 | -0.33% |
| 2023-10-09 | 6.06 | 6.08 | 6.01 | 6.01 | 5.57 | qfq | 6,357,800 | 38,383,652 | -0.83% |
| 2023-09-28 | 6.03 | 6.08 | 6.03 | 6.06 | 5.62 | qfq | 6,961,472 | 42,170,978 | 0.66% |
| 2023-09-27 | 6.06 | 6.09 | 6.02 | 6.02 | 5.58 | qfq | 8,183,462 | 49,528,269 | -0.82% |
| 2023-09-26 | 6.10 | 6.10 | 6.05 | 6.07 | 5.62 | qfq | 4,444,300 | 26,971,461 | -0.49% |
| 2023-09-25 | 6.14 | 6.18 | 6.09 | 6.10 | 5.65 | qfq | 5,785,200 | 35,436,116 | -0.65% |
| 2023-09-22 | 6.06 | 6.16 | 6.04 | 6.14 | 5.69 | qfq | 7,816,117 | 47,782,541 | 0.82% |
| 2023-09-21 | 6.25 | 6.29 | 6.09 | 6.09 | 5.64 | qfq | 10,504,283 | 64,785,005 | -1.14% |
| 2023-09-20 | 6.19 | 6.24 | 6.15 | 6.16 | 5.71 | qfq | 6,441,400 | 39,923,900 | -0.48% |
| 2023-09-19 | 6.16 | 6.22 | 6.14 | 6.19 | 5.74 | qfq | 7,251,300 | 44,818,448 | 0.16% |
| 2023-09-18 | 6.11 | 6.18 | 6.08 | 6.18 | 5.73 | qfq | 7,701,600 | 47,358,039 | 1.31% |
| 2023-09-15 | 6.10 | 6.15 | 6.06 | 6.10 | 5.65 | qfq | 5,754,036 | 35,122,589 | 0.33% |
| 2023-09-14 | 6.11 | 6.11 | 6.03 | 6.08 | 5.63 | qfq | 5,061,960 | 30,725,287 | -0.16% |
| 2023-09-13 | 6.15 | 6.18 | 6.06 | 6.09 | 5.64 | qfq | 5,567,200 | 33,975,911 | -1.46% |
| 2023-09-12 | 6.15 | 6.20 | 6.12 | 6.18 | 5.73 | qfq | 4,891,660 | 30,160,029 | 0.49% |
| 2023-09-11 | 6.06 | 6.17 | 6.05 | 6.15 | 5.70 | qfq | 6,206,020 | 38,015,349 | 1.32% |
| 2023-09-08 | 6.05 | 6.11 | 6.04 | 6.07 | 5.62 | qfq | 3,962,883 | 24,076,192 | -0.16% |
| 2023-09-07 | 6.14 | 6.20 | 6.08 | 6.08 | 5.63 | qfq | 6,885,200 | 42,165,403 | -1.46% |
| 2023-09-06 | 6.28 | 6.28 | 6.12 | 6.17 | 5.72 | qfq | 6,517,900 | 40,205,744 | 0.00% |
| 2023-09-05 | 6.18 | 6.23 | 6.15 | 6.17 | 5.72 | qfq | 7,333,601 | 45,317,417 | -0.64% |
| 2023-09-04 | 6.08 | 6.22 | 6.07 | 6.21 | 5.75 | qfq | 11,433,855 | 70,434,285 | 2.31% |
| 2023-09-01 | 5.96 | 6.18 | 5.96 | 6.07 | 5.62 | qfq | 11,562,461 | 70,102,890 | 1.85% |
| 2023-08-31 | 6.09 | 6.12 | 5.94 | 5.96 | 5.52 | qfq | 17,474,544 | 104,707,553 | -8.02% |
| 2023-08-30 | 6.45 | 6.51 | 6.40 | 6.48 | 5.64 | qfq | 14,486,600 | 93,508,387 | 0.31% |
| 2023-08-29 | 6.17 | 6.46 | 6.17 | 6.46 | 5.63 | qfq | 19,117,877 | 121,685,795 | 3.69% |
| 2023-08-28 | 6.65 | 6.80 | 6.19 | 6.23 | 5.43 | qfq | 30,678,575 | 199,219,503 | -4.30% |
| 2023-08-25 | 6.46 | 6.71 | 6.41 | 6.51 | 5.67 | qfq | 20,630,481 | 135,682,962 | 2.20% |
| 2023-08-24 | 6.40 | 6.44 | 6.35 | 6.37 | 5.55 | qfq | 6,638,346 | 42,392,617 | -0.93% |
| 2023-08-23 | 6.45 | 6.48 | 6.36 | 6.43 | 5.60 | qfq | 7,767,936 | 49,830,401 | -0.62% |
| 2023-08-22 | 6.50 | 6.55 | 6.38 | 6.47 | 5.63 | qfq | 9,656,909 | 62,224,699 | -0.15% |
| 2023-08-21 | 6.52 | 6.59 | 6.47 | 6.48 | 5.64 | qfq | 7,303,040 | 47,680,243 | -0.61% |
| 2023-08-18 | 6.68 | 6.71 | 6.51 | 6.52 | 5.68 | qfq | 10,094,500 | 66,535,285 | -2.69% |
| 2023-08-17 | 6.68 | 6.72 | 6.61 | 6.70 | 5.83 | qfq | 9,817,800 | 65,442,947 | -0.89% |
| 2023-08-16 | 6.70 | 6.88 | 6.66 | 6.76 | 5.89 | qfq | 11,072,200 | 75,078,158 | 1.05% |
| 2023-08-15 | 6.71 | 6.74 | 6.64 | 6.69 | 5.83 | qfq | 6,055,000 | 40,490,555 | -0.30% |
| 2023-08-14 | 6.64 | 6.71 | 6.59 | 6.71 | 5.84 | qfq | 8,174,657 | 54,300,254 | 0.60% |
| 2023-08-11 | 6.87 | 6.87 | 6.66 | 6.67 | 5.81 | qfq | 12,245,652 | 82,700,818 | -2.91% |
| 2023-08-10 | 6.80 | 6.92 | 6.77 | 6.87 | 5.98 | qfq | 9,184,112 | 62,794,151 | 0.88% |
| 2023-08-09 | 6.77 | 6.83 | 6.77 | 6.81 | 5.93 | qfq | 6,239,400 | 42,379,695 | 0.15% |
| 2023-08-08 | 6.86 | 6.88 | 6.78 | 6.80 | 5.92 | qfq | 7,091,100 | 48,343,542 | -0.73% |
| 2023-08-07 | 6.80 | 6.88 | 6.77 | 6.85 | 5.97 | qfq | 10,086,000 | 68,779,527 | 0.29% |
| 2023-08-04 | 6.85 | 6.89 | 6.82 | 6.83 | 5.95 | qfq | 9,018,725 | 61,680,046 | -0.15% |
| 2023-08-03 | 6.80 | 6.86 | 6.77 | 6.84 | 5.96 | qfq | 7,353,714 | 50,205,045 | 0.44% |
| 2023-08-02 | 6.90 | 6.92 | 6.79 | 6.81 | 5.93 | qfq | 10,391,632 | 70,932,429 | -1.16% |
| 2023-08-01 | 6.80 | 6.95 | 6.77 | 6.89 | 6.00 | qfq | 17,093,762 | 117,528,394 | 1.32% |
| 2023-07-31 | 6.78 | 6.84 | 6.76 | 6.80 | 5.92 | qfq | 12,499,957 | 84,924,632 | 0.44% |
| 2023-07-28 | 6.73 | 6.79 | 6.68 | 6.77 | 5.90 | qfq | 11,948,183 | 80,589,351 | 0.59% |
| 2023-07-27 | 6.74 | 6.80 | 6.71 | 6.73 | 5.86 | qfq | 10,769,682 | 72,682,326 | -0.44% |
| 2023-07-26 | 6.70 | 6.84 | 6.64 | 6.76 | 5.89 | qfq | 18,541,677 | 125,338,997 | 0.90% |
| 2023-07-25 | 6.70 | 6.73 | 6.65 | 6.70 | 5.83 | qfq | 15,443,265 | 103,347,289 | 0.45% |
| 2023-07-24 | 6.72 | 6.73 | 6.60 | 6.67 | 5.81 | qfq | 20,636,120 | 137,351,924 | -1.91% |
| 2023-07-21 | 6.75 | 6.94 | 6.74 | 6.80 | 5.92 | qfq | 29,717,800 | 202,676,190 | 0.89% |
| 2023-07-20 | 7.00 | 7.02 | 6.73 | 6.74 | 5.87 | qfq | 37,121,845 | 253,593,353 | -2.18% |
| 2023-07-19 | 6.75 | 7.05 | 6.67 | 6.89 | 6.00 | qfq | 57,784,348 | 399,948,304 | 2.23% |
| 2023-07-18 | 6.85 | 6.91 | 6.64 | 6.74 | 5.87 | qfq | 60,369,530 | 407,016,767 | -2.32% |