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
拓日新能002218.SZ
最近收盘价3.432026-07-17
最近交易日2026-07-17
成交量（股）38,924,132
成交额（元）136,768,546
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-09 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.02 | — | — | — | 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 | 3.53 | 3.61 | 3.41 | 3.43 | 3.43 | qfq | 38,924,132 | 136,768,546 | -3.65% |
| 2026-07-16 | 3.51 | 3.63 | 3.46 | 3.56 | 3.56 | qfq | 29,527,300 | 105,230,018 | 0.00% |
| 2026-07-15 | 3.51 | 3.61 | 3.46 | 3.56 | 3.56 | qfq | 32,395,002 | 115,300,644 | 1.71% |
| 2026-07-14 | 3.46 | 3.52 | 3.40 | 3.50 | 3.50 | qfq | 26,143,627 | 90,591,072 | 0.57% |
| 2026-07-13 | 3.70 | 3.73 | 3.45 | 3.48 | 3.48 | qfq | 40,117,600 | 141,875,659 | -6.70% |
| 2026-07-10 | 3.63 | 3.87 | 3.54 | 3.73 | 3.73 | qfq | 52,910,700 | 197,591,123 | 3.04% |
| 2026-07-09 | 3.56 | 3.64 | 3.45 | 3.62 | 3.62 | qfq | 34,470,805 | 122,620,296 | 1.69% |
| 2026-07-08 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 25,993,400 | 93,026,197 | -1.93% |
| 2026-07-07 | 3.70 | 3.76 | 3.61 | 3.63 | 3.63 | qfq | 26,084,800 | 95,609,719 | -2.42% |
| 2026-07-06 | 3.79 | 3.89 | 3.70 | 3.72 | 3.72 | qfq | 32,422,561 | 122,774,608 | -1.85% |
| 2026-07-03 | 3.86 | 3.87 | 3.76 | 3.79 | 3.79 | qfq | 31,843,971 | 121,327,764 | -1.56% |
| 2026-07-02 | 3.89 | 4.00 | 3.84 | 3.85 | 3.85 | qfq | 46,290,226 | 181,373,231 | -2.04% |
| 2026-07-01 | 3.85 | 3.99 | 3.74 | 3.93 | 3.93 | qfq | 47,495,050 | 184,543,992 | 2.34% |
| 2026-06-30 | 3.73 | 3.87 | 3.73 | 3.84 | 3.84 | qfq | 40,700,100 | 155,807,882 | 1.59% |
| 2026-06-29 | 3.75 | 3.82 | 3.65 | 3.78 | 3.78 | qfq | 43,411,336 | 161,998,358 | 0.80% |
| 2026-06-26 | 3.86 | 3.98 | 3.75 | 3.75 | 3.75 | qfq | 48,305,404 | 185,362,445 | -2.85% |
| 2026-06-25 | 3.90 | 3.96 | 3.82 | 3.86 | 3.86 | qfq | 39,346,865 | 152,393,046 | -1.28% |
| 2026-06-24 | 4.00 | 4.01 | 3.83 | 3.91 | 3.91 | qfq | 38,722,932 | 150,838,602 | -2.25% |
| 2026-06-23 | 4.03 | 4.10 | 3.97 | 4.00 | 4.00 | qfq | 37,612,102 | 151,672,972 | -1.48% |
| 2026-06-22 | 4.09 | 4.11 | 3.92 | 4.06 | 4.06 | qfq | 53,893,400 | 214,915,520 | -0.73% |
| 2026-06-18 | 4.23 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 45,209,186 | 186,579,700 | -3.99% |
| 2026-06-17 | 4.35 | 4.45 | 4.23 | 4.26 | 4.26 | qfq | 42,856,288 | 184,527,972 | -2.07% |
| 2026-06-16 | 4.25 | 4.38 | 4.20 | 4.35 | 4.35 | qfq | 42,242,255 | 182,360,889 | 2.11% |
| 2026-06-15 | 4.27 | 4.32 | 4.22 | 4.26 | 4.26 | qfq | 34,371,476 | 146,809,144 | 0.00% |
| 2026-06-12 | 4.25 | 4.34 | 4.19 | 4.26 | 4.26 | qfq | 48,241,784 | 206,906,719 | 0.47% |
| 2026-06-11 | 4.36 | 4.38 | 4.18 | 4.24 | 4.24 | qfq | 44,904,245 | 190,451,371 | -1.62% |
| 2026-06-10 | 4.37 | 4.37 | 4.14 | 4.31 | 4.31 | qfq | 47,814,318 | 202,600,265 | -1.82% |
| 2026-06-09 | 4.36 | 4.41 | 4.22 | 4.39 | 4.39 | qfq | 43,039,694 | 186,574,385 | 1.86% |
| 2026-06-08 | 4.46 | 4.57 | 4.26 | 4.31 | 4.31 | qfq | 61,974,996 | 272,947,179 | -5.48% |
| 2026-06-05 | 4.58 | 4.84 | 4.45 | 4.56 | 4.56 | qfq | 89,401,984 | 411,552,031 | 1.79% |
| 2026-06-04 | 4.56 | 4.60 | 4.43 | 4.48 | 4.48 | qfq | 36,170,445 | 162,222,330 | -0.44% |
| 2026-06-03 | 4.50 | 4.55 | 4.46 | 4.50 | 4.50 | qfq | 33,737,167 | 151,907,424 | -0.88% |
| 2026-06-02 | 4.56 | 4.57 | 4.36 | 4.54 | 4.54 | qfq | 49,663,249 | 222,141,136 | -1.30% |
| 2026-06-01 | 4.54 | 4.63 | 4.49 | 4.60 | 4.60 | qfq | 34,289,121 | 157,210,450 | 0.88% |
| 2026-05-29 | 4.59 | 4.67 | 4.48 | 4.56 | 4.56 | qfq | 54,722,243 | 249,533,243 | -1.51% |
| 2026-05-28 | 4.46 | 4.65 | 4.44 | 4.63 | 4.63 | qfq | 53,739,800 | 245,897,074 | 2.89% |
| 2026-05-27 | 4.59 | 4.73 | 4.46 | 4.50 | 4.50 | qfq | 62,389,095 | 283,736,889 | -3.43% |
| 2026-05-26 | 4.94 | 4.95 | 4.58 | 4.66 | 4.66 | qfq | 99,210,055 | 463,636,869 | -8.27% |
| 2026-05-25 | 5.21 | 5.22 | 5.02 | 5.08 | 5.08 | qfq | 41,870,398 | 213,476,402 | -0.59% |
| 2026-05-22 | 5.07 | 5.13 | 4.97 | 5.11 | 5.11 | qfq | 37,472,000 | 189,558,333 | 1.59% |
| 2026-05-21 | 5.24 | 5.29 | 5.02 | 5.03 | 5.03 | qfq | 57,978,646 | 299,956,668 | -4.37% |
| 2026-05-20 | 5.53 | 5.53 | 5.24 | 5.26 | 5.26 | qfq | 73,815,489 | 391,427,707 | -5.90% |
| 2026-05-19 | 5.58 | 5.74 | 5.51 | 5.59 | 5.59 | qfq | 72,535,558 | 406,305,309 | 1.64% |
| 2026-05-18 | 5.53 | 5.57 | 5.46 | 5.50 | 5.50 | qfq | 62,871,794 | 345,992,194 | -1.96% |
| 2026-05-15 | 5.85 | 5.90 | 5.47 | 5.61 | 5.61 | qfq | 126,115,622 | 708,476,708 | -5.71% |
| 2026-05-14 | 6.09 | 6.46 | 5.95 | 5.95 | 5.95 | qfq | 177,279,298 | 1,088,434,147 | -0.67% |
| 2026-05-13 | 5.78 | 6.03 | 5.73 | 5.99 | 5.99 | qfq | 137,650,965 | 818,974,069 | 3.10% |
| 2026-05-12 | 5.95 | 6.00 | 5.74 | 5.81 | 5.81 | qfq | 85,577,500 | 498,404,655 | -1.19% |
| 2026-05-11 | 5.98 | 6.03 | 5.83 | 5.88 | 5.88 | qfq | 102,804,788 | 605,548,575 | -0.51% |
| 2026-05-08 | 5.80 | 5.95 | 5.71 | 5.91 | 5.91 | qfq | 134,800,357 | 789,578,629 | 0.85% |
| 2026-05-07 | 5.68 | 5.92 | 5.64 | 5.86 | 5.86 | qfq | 155,507,318 | 907,986,483 | 3.35% |
| 2026-05-06 | 5.55 | 5.68 | 5.49 | 5.67 | 5.67 | qfq | 110,244,995 | 619,191,040 | 3.85% |
| 2026-04-30 | 5.55 | 5.60 | 5.40 | 5.46 | 5.46 | qfq | 82,864,433 | 453,190,782 | -2.67% |
| 2026-04-29 | 5.45 | 5.70 | 5.39 | 5.61 | 5.61 | qfq | 159,227,805 | 886,677,542 | -1.75% |
| 2026-04-28 | 5.71 | 5.71 | 5.62 | 5.71 | 5.71 | qfq | 79,835,359 | 455,824,592 | 10.02% |
| 2026-04-27 | 5.24 | 5.25 | 5.11 | 5.19 | 5.19 | qfq | 38,639,725 | 199,883,196 | -0.76% |
| 2026-04-24 | 5.30 | 5.33 | 5.18 | 5.23 | 5.23 | qfq | 60,549,178 | 316,851,360 | -2.24% |
| 2026-04-23 | 5.51 | 5.58 | 5.26 | 5.35 | 5.35 | qfq | 105,043,766 | 562,439,156 | -4.29% |
| 2026-04-22 | 5.75 | 5.75 | 5.57 | 5.59 | 5.59 | qfq | 96,966,269 | 544,430,792 | -3.62% |
| 2026-04-21 | 5.65 | 5.88 | 5.59 | 5.80 | 5.80 | qfq | 151,568,204 | 877,962,362 | 2.65% |
| 2026-04-20 | 5.53 | 5.65 | 5.51 | 5.65 | 5.65 | qfq | 75,636,828 | 423,342,992 | 2.36% |
| 2026-04-17 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 65,656,270 | 364,919,943 | -1.60% |
| 2026-04-16 | 5.58 | 5.61 | 5.47 | 5.61 | 5.61 | qfq | 61,471,724 | 342,026,394 | 0.36% |
| 2026-04-15 | 5.66 | 5.72 | 5.58 | 5.59 | 5.59 | qfq | 73,819,868 | 416,842,947 | -1.24% |
| 2026-04-14 | 5.75 | 5.78 | 5.57 | 5.66 | 5.66 | qfq | 93,464,083 | 526,985,731 | -1.91% |
| 2026-04-13 | 5.65 | 5.84 | 5.61 | 5.77 | 5.77 | qfq | 82,846,313 | 475,105,973 | 1.05% |
| 2026-04-10 | 5.78 | 5.84 | 5.71 | 5.71 | 5.71 | qfq | 88,560,997 | 511,313,569 | -1.55% |
| 2026-04-09 | 5.94 | 5.94 | 5.72 | 5.80 | 5.80 | qfq | 97,491,184 | 563,639,786 | -3.65% |
| 2026-04-08 | 5.87 | 6.03 | 5.85 | 6.02 | 6.02 | qfq | 144,905,860 | 860,970,065 | 3.26% |
| 2026-04-07 | 5.75 | 5.93 | 5.55 | 5.83 | 5.83 | qfq | 118,126,084 | 683,018,422 | -1.02% |
| 2026-04-03 | 6.43 | 6.46 | 5.89 | 5.89 | 5.89 | qfq | 213,388,150 | 1,289,171,886 | -9.94% |
| 2026-04-02 | 6.51 | 6.88 | 6.44 | 6.54 | 6.54 | qfq | 227,327,474 | 1,510,098,759 | 0.15% |
| 2026-04-01 | 6.88 | 6.88 | 6.42 | 6.53 | 6.53 | qfq | 275,900,631 | 1,810,901,817 | -5.77% |
| 2026-03-31 | 6.31 | 6.93 | 6.21 | 6.93 | 6.93 | qfq | 312,645,227 | 2,119,477,376 | 10.00% |
| 2026-03-30 | 6.52 | 6.57 | 6.00 | 6.30 | 6.30 | qfq | 215,675,190 | 1,334,466,104 | -5.55% |
| 2026-03-27 | 6.62 | 6.78 | 6.46 | 6.67 | 6.67 | qfq | 185,989,848 | 1,238,795,647 | -2.91% |
| 2026-03-26 | 7.30 | 7.35 | 6.77 | 6.87 | 6.87 | qfq | 268,285,714 | 1,863,272,583 | -5.89% |
| 2026-03-25 | 7.73 | 7.73 | 7.21 | 7.30 | 7.30 | qfq | 473,997,202 | 3,512,857,873 | 0.69% |
| 2026-03-24 | 7.05 | 7.25 | 6.89 | 7.25 | 7.25 | qfq | 184,115,917 | 1,323,987,604 | 10.02% |
| 2026-03-23 | 5.91 | 6.59 | 5.90 | 6.59 | 6.59 | qfq | 191,202,066 | 1,222,912,411 | 10.02% |
| 2026-03-20 | 5.88 | 6.20 | 5.75 | 5.99 | 5.99 | qfq | 109,464,422 | 656,065,674 | 0.50% |
| 2026-03-19 | 5.85 | 6.30 | 5.81 | 5.96 | 5.96 | qfq | 92,280,744 | 555,185,603 | 0.17% |
| 2026-03-18 | 6.06 | 6.13 | 5.83 | 5.95 | 5.95 | qfq | 68,913,803 | 409,343,458 | -2.14% |
| 2026-03-17 | 5.97 | 6.25 | 5.97 | 6.08 | 6.08 | qfq | 97,751,531 | 600,143,799 | 1.84% |
| 2026-03-16 | 5.99 | 6.12 | 5.90 | 5.97 | 5.97 | qfq | 59,629,633 | 357,547,063 | -0.50% |
| 2026-03-13 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | qfq | 84,249,630 | 513,781,116 | -4.46% |
| 2026-03-12 | 6.49 | 6.59 | 6.26 | 6.28 | 6.28 | qfq | 93,896,358 | 596,379,632 | -2.64% |
| 2026-03-11 | 6.53 | 6.62 | 6.40 | 6.45 | 6.45 | qfq | 127,995,789 | 830,581,892 | -3.30% |
| 2026-03-10 | 6.42 | 6.84 | 6.20 | 6.67 | 6.67 | qfq | 190,884,302 | 1,240,445,518 | 3.57% |
| 2026-03-09 | 6.22 | 6.57 | 6.19 | 6.44 | 6.44 | qfq | 135,736,388 | 873,904,499 | 2.38% |
| 2026-03-06 | 6.12 | 6.45 | 6.05 | 6.29 | 6.29 | qfq | 106,025,154 | 667,159,154 | 1.78% |
| 2026-03-05 | 6.22 | 6.28 | 6.08 | 6.18 | 6.18 | qfq | 97,709,947 | 603,574,094 | 1.15% |
| 2026-03-04 | 5.91 | 6.22 | 5.80 | 6.11 | 6.11 | qfq | 96,938,401 | 590,733,698 | -0.65% |
| 2026-03-03 | 6.31 | 6.72 | 6.12 | 6.15 | 6.15 | qfq | 153,809,210 | 984,204,012 | -1.76% |
| 2026-03-02 | 6.59 | 6.64 | 6.25 | 6.26 | 6.26 | qfq | 166,663,925 | 1,065,036,914 | -8.08% |
| 2026-02-27 | 6.57 | 6.84 | 6.50 | 6.81 | 6.81 | qfq | 179,339,278 | 1,206,642,740 | 3.03% |
| 2026-02-26 | 6.56 | 6.70 | 6.45 | 6.61 | 6.61 | qfq | 163,670,695 | 1,076,660,284 | -3.22% |
| 2026-02-25 | 6.87 | 6.97 | 6.72 | 6.83 | 6.83 | qfq | 158,669,237 | 1,085,545,533 | 0.59% |
| 2026-02-24 | 6.85 | 7.10 | 6.75 | 6.79 | 6.79 | qfq | 165,265,794 | 1,136,940,700 | 2.57% |
| 2026-02-13 | 6.93 | 7.01 | 6.52 | 6.62 | 6.62 | qfq | 170,423,428 | 1,141,002,106 | -5.02% |
| 2026-02-12 | 7.24 | 7.40 | 6.91 | 6.97 | 6.97 | qfq | 234,401,792 | 1,652,417,594 | -3.60% |
| 2026-02-11 | 7.50 | 7.69 | 7.22 | 7.23 | 7.23 | qfq | 243,460,827 | 1,791,813,585 | -4.87% |
| 2026-02-10 | 7.85 | 8.18 | 7.55 | 7.60 | 7.60 | qfq | 386,229,799 | 3,014,258,838 | -4.52% |
| 2026-02-09 | 7.40 | 7.96 | 7.40 | 7.96 | 7.96 | qfq | 429,893,686 | 3,347,176,390 | 9.94% |
| 2026-02-06 | 6.44 | 7.51 | 6.44 | 7.24 | 7.24 | qfq | 378,025,613 | 2,657,540,746 | 1.12% |
| 2026-02-05 | 7.32 | 7.60 | 7.07 | 7.16 | 7.16 | qfq | 478,878,042 | 3,502,079,430 | 1.70% |
| 2026-02-04 | 6.38 | 7.04 | 6.34 | 7.04 | 7.04 | qfq | 229,843,200 | 1,535,802,240 | 10.00% |
| 2026-02-03 | 6.09 | 6.55 | 6.09 | 6.40 | 6.40 | qfq | 273,306,990 | 1,736,930,614 | 3.56% |
| 2026-02-02 | 5.82 | 6.49 | 5.82 | 6.18 | 6.18 | qfq | 311,041,379 | 1,944,495,278 | 4.75% |
| 2026-01-30 | 6.40 | 6.61 | 5.90 | 5.90 | 5.90 | qfq | 249,632,286 | 1,512,173,958 | -10.06% |
| 2026-01-29 | 6.88 | 7.09 | 6.48 | 6.56 | 6.56 | qfq | 351,384,167 | 2,356,523,630 | -4.93% |
| 2026-01-28 | 6.80 | 7.27 | 6.80 | 6.90 | 6.90 | qfq | 508,901,027 | 3,590,718,310 | 4.39% |
| 2026-01-27 | 6.16 | 6.61 | 6.16 | 6.61 | 6.61 | qfq | 269,089,285 | 1,742,592,857 | 9.98% |
| 2026-01-26 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | qfq | 21,056,495 | 126,549,535 | 10.07% |
| 2026-01-23 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | qfq | 83,188,361 | 448,046,646 | 10.08% |
| 2026-01-22 | 4.67 | 5.05 | 4.55 | 4.96 | 4.96 | qfq | 182,576,310 | 877,364,287 | 5.76% |
| 2026-01-21 | 4.80 | 4.86 | 4.67 | 4.69 | 4.69 | qfq | 161,870,112 | 766,528,094 | -6.20% |
| 2026-01-20 | 4.84 | 5.39 | 4.84 | 5.00 | 5.00 | qfq | 226,803,586 | 1,159,374,042 | 2.04% |
| 2026-01-19 | 4.64 | 5.05 | 4.64 | 4.90 | 4.90 | qfq | 251,694,536 | 1,207,846,634 | -4.85% |
| 2026-01-16 | 6.16 | 6.16 | 5.10 | 5.15 | 5.15 | qfq | 422,908,996 | 2,348,570,068 | -8.04% |
| 2026-01-15 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | qfq | 61,500,925 | 344,355,479 | 10.02% |
| 2026-01-14 | 4.64 | 5.09 | 4.64 | 5.09 | 5.09 | qfq | 81,251,498 | 407,286,657 | 9.94% |
| 2026-01-13 | 4.87 | 4.88 | 4.54 | 4.63 | 4.63 | qfq | 129,972,679 | 604,451,028 | -4.34% |
| 2026-01-12 | 4.70 | 5.07 | 4.67 | 4.84 | 4.84 | qfq | 167,086,485 | 814,170,331 | 4.31% |
| 2026-01-09 | 4.69 | 4.80 | 4.57 | 4.64 | 4.64 | qfq | 144,074,852 | 673,519,782 | -0.85% |
| 2026-01-08 | 4.54 | 4.71 | 4.49 | 4.68 | 4.68 | qfq | 172,370,839 | 798,951,963 | 1.30% |
| 2026-01-07 | 4.38 | 4.81 | 4.38 | 4.62 | 4.62 | qfq | 246,200,604 | 1,143,350,080 | 5.72% |
| 2026-01-06 | 4.24 | 4.42 | 4.20 | 4.37 | 4.37 | qfq | 85,337,924 | 369,406,132 | 3.07% |
| 2026-01-05 | 4.37 | 4.43 | 4.22 | 4.24 | 4.24 | qfq | 78,399,899 | 334,245,903 | -2.30% |
| 2025-12-31 | 4.35 | 4.49 | 4.21 | 4.34 | 4.34 | qfq | 93,729,591 | 407,906,861 | 0.46% |
| 2025-12-30 | 4.38 | 4.43 | 4.30 | 4.32 | 4.32 | qfq | 86,100,194 | 375,013,209 | -2.92% |
| 2025-12-29 | 4.35 | 4.48 | 4.31 | 4.45 | 4.45 | qfq | 115,158,319 | 508,494,924 | 2.30% |
| 2025-12-26 | 4.39 | 4.53 | 4.34 | 4.35 | 4.35 | qfq | 115,699,002 | 510,632,807 | -0.91% |
| 2025-12-25 | 4.21 | 4.40 | 4.15 | 4.39 | 4.39 | qfq | 110,206,241 | 475,693,633 | 3.29% |
| 2025-12-24 | 4.09 | 4.27 | 4.01 | 4.25 | 4.25 | qfq | 68,204,786 | 284,815,389 | 3.66% |
| 2025-12-23 | 4.17 | 4.28 | 4.06 | 4.10 | 4.10 | qfq | 47,601,624 | 197,170,848 | -1.91% |
| 2025-12-22 | 4.25 | 4.30 | 4.16 | 4.18 | 4.18 | qfq | 52,828,539 | 221,169,392 | -1.65% |
| 2025-12-19 | 4.23 | 4.33 | 4.20 | 4.25 | 4.25 | qfq | 70,425,502 | 299,553,944 | 0.47% |
| 2025-12-18 | 4.15 | 4.35 | 4.08 | 4.23 | 4.23 | qfq | 96,974,847 | 410,605,276 | 0.48% |
| 2025-12-17 | 4.08 | 4.37 | 3.99 | 4.21 | 4.21 | qfq | 99,583,495 | 414,557,794 | 3.44% |
| 2025-12-16 | 4.28 | 4.31 | 4.05 | 4.07 | 4.07 | qfq | 84,675,906 | 350,120,775 | -5.35% |
| 2025-12-15 | 4.22 | 4.43 | 4.20 | 4.30 | 4.30 | qfq | 99,885,593 | 429,955,026 | 1.90% |
| 2025-12-12 | 4.21 | 4.28 | 4.18 | 4.22 | 4.22 | qfq | 81,195,526 | 343,464,203 | -0.71% |
| 2025-12-11 | 4.32 | 4.41 | 4.24 | 4.25 | 4.25 | qfq | 97,520,856 | 419,177,218 | -1.16% |
| 2025-12-10 | 4.31 | 4.38 | 4.24 | 4.30 | 4.30 | qfq | 152,085,113 | 653,395,079 | -1.83% |
| 2025-12-09 | 4.21 | 4.51 | 4.14 | 4.38 | 4.38 | qfq | 239,888,927 | 1,030,170,529 | 4.53% |
| 2025-12-08 | 4.14 | 4.30 | 4.04 | 4.19 | 4.19 | qfq | 218,372,241 | 909,393,372 | -0.71% |
| 2025-12-05 | 3.83 | 4.22 | 3.81 | 4.22 | 4.22 | qfq | 185,574,033 | 762,681,038 | 9.90% |
| 2025-12-04 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 38,906,883 | 149,154,255 | -1.54% |
| 2025-12-03 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | qfq | 40,720,573 | 159,087,809 | -1.52% |
| 2025-12-02 | 3.96 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 37,831,637 | 148,721,646 | -0.50% |
| 2025-12-01 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | qfq | 46,411,855 | 183,443,963 | 1.02% |
| 2025-11-28 | 3.86 | 3.95 | 3.80 | 3.94 | 3.94 | qfq | 59,360,766 | 231,952,389 | 1.81% |
| 2025-11-27 | 3.87 | 3.93 | 3.84 | 3.87 | 3.87 | qfq | 50,829,810 | 197,372,521 | -0.51% |
| 2025-11-26 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | qfq | 55,289,600 | 215,631,614 | 0.26% |
| 2025-11-25 | 3.86 | 3.91 | 3.81 | 3.88 | 3.88 | qfq | 56,075,386 | 217,685,728 | 0.78% |
| 2025-11-24 | 3.88 | 3.90 | 3.77 | 3.85 | 3.85 | qfq | 64,798,502 | 248,060,334 | 1.32% |
| 2025-11-21 | 4.07 | 4.10 | 3.80 | 3.80 | 3.80 | qfq | 112,680,525 | 442,741,321 | -6.40% |
| 2025-11-20 | 4.22 | 4.24 | 4.06 | 4.06 | 4.06 | qfq | 132,089,604 | 545,461,925 | -4.25% |
| 2025-11-19 | 4.28 | 4.41 | 4.15 | 4.24 | 4.24 | qfq | 205,946,339 | 877,140,600 | -6.81% |
| 2025-11-18 | 4.90 | 4.90 | 4.55 | 4.55 | 4.55 | qfq | 152,786,435 | 707,860,742 | -10.08% |
| 2025-11-17 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | qfq | 320,746,424 | 1,606,360,729 | 10.00% |
| 2025-11-14 | 4.28 | 4.82 | 4.21 | 4.60 | 4.60 | qfq | 297,683,603 | 1,360,396,341 | 5.02% |
| 2025-11-13 | 4.50 | 4.50 | 4.26 | 4.38 | 4.38 | qfq | 218,377,331 | 952,812,205 | -2.88% |
| 2025-11-12 | 4.79 | 4.79 | 4.41 | 4.51 | 4.51 | qfq | 334,301,224 | 1,539,264,339 | 3.68% |
| 2025-11-11 | 4.02 | 4.35 | 4.00 | 4.35 | 4.35 | qfq | 50,141,084 | 215,208,863 | 10.13% |
| 2025-11-10 | 3.89 | 4.02 | 3.87 | 3.95 | 3.95 | qfq | 63,266,404 | 250,261,589 | 2.07% |
| 2025-11-07 | 3.81 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 43,122,440 | 167,136,913 | 1.57% |
| 2025-11-06 | 3.83 | 3.95 | 3.80 | 3.81 | 3.81 | qfq | 37,868,799 | 145,084,694 | -0.52% |
| 2025-11-05 | 3.71 | 3.86 | 3.69 | 3.83 | 3.83 | qfq | 51,438,435 | 195,700,347 | 2.41% |
| 2025-11-04 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | qfq | 28,034,800 | 104,729,634 | -0.27% |
| 2025-11-03 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 37,767,598 | 140,197,581 | 2.74% |
| 2025-10-31 | 3.64 | 3.72 | 3.64 | 3.65 | 3.65 | qfq | 26,335,532 | 96,780,572 | 0.55% |
| 2025-10-30 | 3.69 | 3.75 | 3.61 | 3.63 | 3.63 | qfq | 36,768,400 | 134,708,771 | -1.89% |
| 2025-10-29 | 3.59 | 3.78 | 3.51 | 3.70 | 3.70 | qfq | 54,599,697 | 198,894,069 | 2.21% |
| 2025-10-28 | 3.59 | 3.64 | 3.58 | 3.62 | 3.62 | qfq | 27,435,202 | 99,202,453 | -0.28% |
| 2025-10-27 | 3.57 | 3.80 | 3.57 | 3.63 | 3.63 | qfq | 50,162,603 | 183,512,834 | 1.97% |
| 2025-10-24 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | qfq | 23,564,762 | 84,738,171 | -2.20% |
| 2025-10-23 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | qfq | 19,732,784 | 70,752,101 | 1.11% |
| 2025-10-22 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 17,691,610 | 63,974,251 | -0.83% |
| 2025-10-21 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | qfq | 20,862,200 | 74,979,582 | 1.68% |
| 2025-10-20 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | qfq | 20,150,000 | 71,701,007 | 2.00% |
| 2025-10-17 | 3.68 | 3.71 | 3.48 | 3.50 | 3.50 | qfq | 36,597,485 | 130,771,403 | -5.15% |
| 2025-10-16 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 21,796,900 | 80,624,517 | -1.34% |
| 2025-10-15 | 3.67 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 33,890,051 | 125,952,419 | 1.63% |
| 2025-10-14 | 3.61 | 3.75 | 3.60 | 3.68 | 3.68 | qfq | 44,982,387 | 165,982,190 | 2.51% |
| 2025-10-13 | 3.53 | 3.60 | 3.42 | 3.59 | 3.59 | qfq | 28,440,634 | 100,596,898 | -1.64% |
| 2025-10-10 | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | qfq | 24,100,400 | 88,001,036 | -0.27% |
| 2025-10-09 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | qfq | 26,042,102 | 95,089,392 | 0.83% |
| 2025-09-30 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | qfq | 23,913,884 | 86,731,676 | 0.28% |
| 2025-09-29 | 3.60 | 3.65 | 3.51 | 3.62 | 3.62 | qfq | 29,830,916 | 107,511,251 | 0.84% |
| 2025-09-26 | 3.55 | 3.63 | 3.54 | 3.59 | 3.59 | qfq | 23,684,951 | 85,194,841 | 0.84% |
| 2025-09-25 | 3.55 | 3.65 | 3.53 | 3.56 | 3.56 | qfq | 34,520,000 | 123,985,156 | 0.00% |
| 2025-09-24 | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | qfq | 32,823,617 | 115,475,906 | 2.59% |
| 2025-09-23 | 3.57 | 3.58 | 3.40 | 3.47 | 3.47 | qfq | 43,715,332 | 151,029,215 | -2.80% |
| 2025-09-22 | 3.66 | 3.66 | 3.54 | 3.57 | 3.57 | qfq | 36,752,191 | 131,601,609 | -2.72% |
| 2025-09-19 | 3.78 | 3.83 | 3.66 | 3.67 | 3.67 | qfq | 45,331,683 | 168,085,019 | -2.91% |
| 2025-09-18 | 3.92 | 3.94 | 3.74 | 3.78 | 3.78 | qfq | 74,350,400 | 286,371,664 | -4.30% |
| 2025-09-17 | 3.86 | 3.98 | 3.82 | 3.95 | 3.95 | qfq | 83,833,880 | 329,639,165 | 2.33% |
| 2025-09-16 | 3.82 | 3.91 | 3.81 | 3.86 | 3.86 | qfq | 41,292,980 | 158,960,823 | 0.52% |
| 2025-09-15 | 3.82 | 3.90 | 3.80 | 3.84 | 3.84 | qfq | 39,084,700 | 149,882,256 | 0.00% |
| 2025-09-12 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 39,181,202 | 150,161,062 | -0.26% |
| 2025-09-11 | 3.87 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 38,202,642 | 146,188,383 | -0.77% |
| 2025-09-10 | 3.82 | 3.88 | 3.75 | 3.88 | 3.88 | qfq | 53,702,998 | 204,586,067 | 1.04% |
| 2025-09-09 | 3.86 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 52,277,000 | 201,594,137 | -0.52% |
| 2025-09-08 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 67,632,818 | 261,466,433 | -0.77% |
| 2025-09-05 | 3.74 | 3.89 | 3.73 | 3.89 | 3.89 | qfq | 108,556,792 | 415,956,380 | 4.01% |
| 2025-09-04 | 3.69 | 3.82 | 3.68 | 3.74 | 3.74 | qfq | 78,375,263 | 293,807,187 | 1.36% |
| 2025-09-03 | 3.69 | 3.75 | 3.63 | 3.69 | 3.69 | qfq | 56,049,230 | 207,388,925 | -0.27% |
| 2025-09-02 | 3.68 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 62,424,400 | 232,242,293 | 0.27% |
| 2025-09-01 | 3.65 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 33,728,464 | 123,382,912 | 1.10% |
| 2025-08-29 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 27,854,804 | 101,750,428 | -1.08% |
| 2025-08-28 | 3.67 | 3.71 | 3.52 | 3.69 | 3.69 | qfq | 49,834,600 | 180,906,087 | 0.54% |
| 2025-08-27 | 3.80 | 3.83 | 3.67 | 3.67 | 3.67 | qfq | 62,139,924 | 234,183,515 | -3.17% |
| 2025-08-26 | 3.78 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 57,045,304 | 215,778,613 | 0.26% |
| 2025-08-25 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 61,880,820 | 233,110,490 | 1.07% |
| 2025-08-22 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 42,957,128 | 160,108,086 | 0.00% |
| 2025-08-21 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | qfq | 46,860,363 | 174,711,787 | 0.27% |
| 2025-08-20 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | qfq | 42,887,400 | 159,571,500 | 0.54% |
| 2025-08-19 | 3.69 | 3.78 | 3.67 | 3.71 | 3.71 | qfq | 50,495,200 | 187,764,943 | 0.54% |
| 2025-08-18 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | qfq | 46,988,123 | 173,686,204 | 0.54% |
| 2025-08-15 | 3.60 | 3.68 | 3.59 | 3.67 | 3.67 | qfq | 46,036,126 | 168,058,308 | 1.94% |
| 2025-08-14 | 3.70 | 3.71 | 3.60 | 3.60 | 3.60 | qfq | 47,006,002 | 171,046,951 | -2.70% |
| 2025-08-13 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | qfq | 39,167,637 | 144,353,387 | 0.82% |
| 2025-08-12 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 29,728,537 | 109,128,883 | -1.61% |
| 2025-08-11 | 3.66 | 3.73 | 3.63 | 3.73 | 3.73 | qfq | 44,930,047 | 165,715,979 | 1.91% |
| 2025-08-08 | 3.63 | 3.69 | 3.62 | 3.66 | 3.66 | qfq | 35,529,133 | 129,877,015 | 0.55% |
| 2025-08-07 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 47,060,902 | 172,380,316 | -1.09% |
| 2025-08-06 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 45,671,900 | 168,215,726 | -0.27% |
| 2025-08-05 | 3.75 | 3.75 | 3.64 | 3.69 | 3.69 | qfq | 50,027,400 | 184,132,581 | 0.54% |
| 2025-08-04 | 3.68 | 3.69 | 3.61 | 3.67 | 3.67 | qfq | 45,935,133 | 167,401,745 | -0.54% |
| 2025-08-01 | 3.63 | 3.75 | 3.61 | 3.69 | 3.69 | qfq | 51,784,302 | 191,171,215 | 1.93% |
| 2025-07-31 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 52,720,536 | 192,040,160 | -2.69% |
| 2025-07-30 | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | qfq | 54,381,622 | 202,252,907 | -0.80% |
| 2025-07-29 | 3.73 | 3.76 | 3.67 | 3.75 | 3.75 | qfq | 57,000,634 | 211,950,621 | 0.81% |
| 2025-07-28 | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | qfq | 71,754,132 | 268,378,329 | -2.36% |
| 2025-07-25 | 3.89 | 3.90 | 3.79 | 3.81 | 3.81 | qfq | 68,891,430 | 262,771,389 | -1.04% |
| 2025-07-24 | 3.83 | 3.87 | 3.77 | 3.85 | 3.85 | qfq | 84,545,340 | 323,163,939 | 1.85% |
| 2025-07-23 | 3.88 | 3.97 | 3.77 | 3.78 | 3.78 | qfq | 119,996,573 | 463,061,540 | -2.33% |
| 2025-07-22 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | qfq | 129,473,708 | 493,343,361 | 1.84% |
| 2025-07-21 | 3.75 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 91,480,408 | 346,250,898 | 1.60% |
| 2025-07-18 | 3.78 | 3.84 | 3.73 | 3.74 | 3.74 | qfq | 103,558,208 | 389,106,216 | -1.58% |
| 2025-07-17 | 3.90 | 3.94 | 3.76 | 3.80 | 3.80 | qfq | 147,544,910 | 564,359,718 | -0.26% |
| 2025-07-16 | 3.95 | 3.99 | 3.76 | 3.81 | 3.81 | qfq | 180,766,621 | 690,667,348 | -5.22% |
| 2025-07-15 | 4.30 | 4.49 | 4.02 | 4.02 | 4.02 | qfq | 247,961,007 | 1,030,398,847 | -10.07% |
| 2025-07-14 | 4.26 | 4.80 | 4.12 | 4.47 | 4.47 | qfq | 301,315,250 | 1,368,341,306 | -2.19% |
| 2025-07-11 | 4.59 | 4.90 | 4.28 | 4.57 | 4.57 | qfq | 406,429,287 | 1,849,013,911 | 1.78% |
| 2025-07-10 | 4.27 | 4.49 | 4.20 | 4.49 | 4.49 | qfq | 244,393,682 | 1,076,928,238 | 10.05% |
| 2025-07-09 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | qfq | 50,186,850 | 204,762,348 | 9.68% |
| 2025-07-08 | 3.35 | 3.72 | 3.33 | 3.72 | 3.71 | qfq | 68,851,265 | 250,041,790 | 10.06% |
| 2025-07-07 | 3.33 | 3.38 | 3.31 | 3.38 | 3.37 | qfq | 21,708,800 | 72,816,925 | 1.20% |
| 2025-07-04 | 3.42 | 3.44 | 3.32 | 3.34 | 3.33 | qfq | 33,191,800 | 111,783,498 | -1.47% |
| 2025-07-03 | 3.34 | 3.40 | 3.32 | 3.39 | 3.38 | qfq | 40,019,332 | 134,382,914 | 0.30% |
| 2025-07-02 | 3.27 | 3.40 | 3.27 | 3.38 | 3.37 | qfq | 64,843,404 | 217,109,670 | 4.00% |
| 2025-07-01 | 3.24 | 3.26 | 3.21 | 3.25 | 3.24 | qfq | 19,924,302 | 64,500,365 | 0.31% |
| 2025-06-30 | 3.19 | 3.35 | 3.18 | 3.24 | 3.23 | qfq | 32,311,900 | 105,156,559 | 2.21% |
| 2025-06-27 | 3.18 | 3.22 | 3.17 | 3.17 | 3.16 | qfq | 16,131,200 | 51,481,256 | -0.31% |
| 2025-06-26 | 3.21 | 3.24 | 3.16 | 3.18 | 3.17 | qfq | 20,339,204 | 65,021,694 | -0.93% |
| 2025-06-25 | 3.19 | 3.21 | 3.17 | 3.21 | 3.20 | qfq | 18,297,200 | 58,476,271 | 0.63% |
| 2025-06-24 | 3.13 | 3.20 | 3.12 | 3.19 | 3.18 | qfq | 21,768,404 | 69,073,575 | 1.59% |
| 2025-06-23 | 3.08 | 3.14 | 3.07 | 3.14 | 3.13 | qfq | 11,014,700 | 34,344,292 | 0.96% |
| 2025-06-20 | 3.07 | 3.16 | 3.07 | 3.11 | 3.10 | qfq | 14,636,702 | 45,677,744 | 1.30% |
| 2025-06-19 | 3.11 | 3.13 | 3.04 | 3.07 | 3.06 | qfq | 11,999,000 | 36,984,462 | -1.60% |
| 2025-06-18 | 3.13 | 3.15 | 3.10 | 3.12 | 3.11 | qfq | 8,601,900 | 26,869,140 | -0.64% |
| 2025-06-17 | 3.10 | 3.14 | 3.09 | 3.14 | 3.13 | qfq | 12,390,700 | 38,710,946 | 0.96% |
| 2025-06-16 | 3.09 | 3.15 | 3.09 | 3.11 | 3.10 | qfq | 11,432,800 | 35,629,372 | 1.30% |
| 2025-06-13 | 3.11 | 3.14 | 3.06 | 3.07 | 3.06 | qfq | 14,213,300 | 43,980,760 | -1.92% |
| 2025-06-12 | 3.15 | 3.16 | 3.12 | 3.13 | 3.12 | qfq | 10,504,300 | 32,972,411 | -0.95% |
| 2025-06-11 | 3.15 | 3.18 | 3.13 | 3.16 | 3.15 | qfq | 12,961,700 | 41,000,807 | 0.64% |
| 2025-06-10 | 3.18 | 3.19 | 3.10 | 3.14 | 3.13 | qfq | 17,714,800 | 55,694,635 | -1.57% |
| 2025-06-09 | 3.17 | 3.19 | 3.16 | 3.19 | 3.18 | qfq | 10,661,808 | 33,856,391 | 0.95% |
| 2025-06-06 | 3.16 | 3.18 | 3.14 | 3.16 | 3.15 | qfq | 8,898,400 | 28,132,579 | 0.00% |
| 2025-06-05 | 3.19 | 3.19 | 3.14 | 3.16 | 3.15 | qfq | 8,535,600 | 26,975,430 | 0.32% |
| 2025-06-04 | 3.14 | 3.16 | 3.13 | 3.15 | 3.14 | qfq | 9,317,000 | 29,321,450 | 0.64% |
| 2025-06-03 | 3.09 | 3.13 | 3.09 | 3.13 | 3.12 | qfq | 8,190,600 | 25,529,889 | 0.32% |
| 2025-05-30 | 3.16 | 3.16 | 3.10 | 3.12 | 3.11 | qfq | 11,148,900 | 34,746,884 | -1.27% |
| 2025-05-29 | 3.11 | 3.17 | 3.10 | 3.16 | 3.15 | qfq | 10,932,600 | 34,439,009 | 1.28% |
| 2025-05-28 | 3.15 | 3.15 | 3.09 | 3.12 | 3.11 | qfq | 10,776,300 | 33,585,453 | -0.64% |
| 2025-05-27 | 3.10 | 3.14 | 3.08 | 3.14 | 3.13 | qfq | 10,975,100 | 34,174,970 | 0.64% |
| 2025-05-26 | 3.10 | 3.14 | 3.08 | 3.12 | 3.11 | qfq | 11,835,502 | 36,800,850 | 0.32% |
| 2025-05-23 | 3.17 | 3.19 | 3.10 | 3.11 | 3.10 | qfq | 17,583,700 | 55,384,489 | -1.89% |
| 2025-05-22 | 3.21 | 3.25 | 3.16 | 3.17 | 3.16 | qfq | 15,134,400 | 48,368,809 | -2.16% |
| 2025-05-21 | 3.26 | 3.27 | 3.22 | 3.24 | 3.23 | qfq | 14,338,300 | 46,397,702 | -0.61% |
| 2025-05-20 | 3.25 | 3.27 | 3.21 | 3.26 | 3.25 | qfq | 20,206,402 | 65,544,380 | 0.00% |
| 2025-05-19 | 3.27 | 3.35 | 3.22 | 3.26 | 3.25 | qfq | 28,181,700 | 92,113,398 | -0.61% |
| 2025-05-16 | 3.14 | 3.47 | 3.14 | 3.28 | 3.27 | qfq | 52,740,800 | 174,463,269 | 4.13% |
| 2025-05-15 | 3.19 | 3.21 | 3.15 | 3.15 | 3.14 | qfq | 16,768,800 | 53,170,507 | -1.56% |
| 2025-05-14 | 3.21 | 3.23 | 3.16 | 3.20 | 3.19 | qfq | 33,217,600 | 106,131,456 | -1.84% |
| 2025-05-13 | 3.21 | 3.40 | 3.16 | 3.26 | 3.25 | qfq | 51,936,254 | 170,540,263 | 1.24% |
| 2025-05-12 | 3.16 | 3.25 | 3.14 | 3.22 | 3.21 | qfq | 32,032,280 | 102,238,122 | 2.55% |
| 2025-05-09 | 3.17 | 3.19 | 3.11 | 3.14 | 3.13 | qfq | 12,410,300 | 38,992,139 | -0.95% |
| 2025-05-08 | 3.10 | 3.18 | 3.10 | 3.17 | 3.16 | qfq | 17,060,700 | 53,827,846 | 1.93% |
| 2025-05-07 | 3.13 | 3.14 | 3.09 | 3.11 | 3.10 | qfq | 20,026,852 | 62,273,262 | 0.65% |
| 2025-05-06 | 2.99 | 3.10 | 2.99 | 3.09 | 3.08 | qfq | 21,828,300 | 66,714,632 | 3.69% |
| 2025-04-30 | 3.05 | 3.09 | 2.97 | 2.98 | 2.97 | qfq | 27,013,800 | 81,210,019 | -2.93% |
| 2025-04-29 | 3.07 | 3.11 | 3.04 | 3.07 | 3.06 | qfq | 12,350,400 | 38,054,759 | 0.33% |
| 2025-04-28 | 3.16 | 3.17 | 3.06 | 3.06 | 3.05 | qfq | 18,286,800 | 56,529,786 | -3.16% |
| 2025-04-25 | 3.10 | 3.19 | 3.08 | 3.16 | 3.15 | qfq | 21,325,500 | 67,214,903 | 1.94% |
| 2025-04-24 | 3.11 | 3.15 | 3.08 | 3.10 | 3.09 | qfq | 14,720,500 | 45,764,937 | -0.32% |
| 2025-04-23 | 3.11 | 3.15 | 3.09 | 3.11 | 3.10 | qfq | 11,977,900 | 37,282,147 | 0.00% |
| 2025-04-22 | 3.10 | 3.13 | 3.08 | 3.11 | 3.10 | qfq | 11,597,802 | 36,033,154 | 0.00% |
| 2025-04-21 | 3.06 | 3.11 | 3.05 | 3.11 | 3.10 | qfq | 8,092,500 | 25,054,777 | 0.97% |
| 2025-04-18 | 3.07 | 3.09 | 3.04 | 3.08 | 3.07 | qfq | 9,484,900 | 29,035,428 | 0.33% |
| 2025-04-17 | 3.03 | 3.11 | 3.03 | 3.07 | 3.06 | qfq | 10,891,600 | 33,599,136 | 0.33% |
| 2025-04-16 | 3.10 | 3.12 | 3.00 | 3.06 | 3.05 | qfq | 14,795,000 | 45,234,027 | -1.61% |
| 2025-04-15 | 3.11 | 3.14 | 3.08 | 3.11 | 3.10 | qfq | 11,218,300 | 34,802,468 | -0.32% |
| 2025-04-14 | 3.09 | 3.16 | 3.08 | 3.12 | 3.11 | qfq | 18,629,800 | 58,173,490 | 2.30% |
| 2025-04-11 | 3.03 | 3.09 | 3.00 | 3.05 | 3.04 | qfq | 14,873,600 | 45,581,834 | 0.00% |
| 2025-04-10 | 3.00 | 3.09 | 3.00 | 3.05 | 3.04 | qfq | 22,092,380 | 67,512,983 | 2.01% |
| 2025-04-09 | 2.92 | 3.00 | 2.72 | 2.99 | 2.98 | qfq | 28,283,044 | 81,099,299 | 1.36% |
| 2025-04-08 | 2.96 | 3.05 | 2.89 | 2.95 | 2.94 | qfq | 27,812,934 | 82,254,959 | -2.32% |
| 2025-04-07 | 3.21 | 3.21 | 3.02 | 3.02 | 3.01 | qfq | 26,140,200 | 80,143,012 | -10.12% |
| 2025-04-03 | 3.34 | 3.38 | 3.32 | 3.36 | 3.35 | qfq | 12,526,412 | 42,038,956 | -0.30% |
| 2025-04-02 | 3.36 | 3.41 | 3.31 | 3.37 | 3.36 | qfq | 18,359,336 | 61,712,625 | -0.30% |
| 2025-04-01 | 3.26 | 3.41 | 3.26 | 3.38 | 3.37 | qfq | 30,594,536 | 102,577,290 | 4.32% |
| 2025-03-31 | 3.35 | 3.36 | 3.21 | 3.24 | 3.23 | qfq | 29,996,999 | 98,077,593 | -3.57% |
| 2025-03-28 | 3.43 | 3.45 | 3.36 | 3.36 | 3.35 | qfq | 24,447,700 | 82,961,244 | -2.33% |
| 2025-03-27 | 3.54 | 3.54 | 3.43 | 3.44 | 3.43 | qfq | 26,151,844 | 90,438,066 | -2.82% |
| 2025-03-26 | 3.47 | 3.57 | 3.44 | 3.54 | 3.53 | qfq | 32,065,425 | 113,070,945 | 2.31% |
| 2025-03-25 | 3.42 | 3.50 | 3.38 | 3.46 | 3.45 | qfq | 27,912,325 | 96,574,183 | 1.17% |
| 2025-03-24 | 3.55 | 3.56 | 3.34 | 3.42 | 3.41 | qfq | 40,657,300 | 139,260,791 | -3.39% |
| 2025-03-21 | 3.57 | 3.62 | 3.52 | 3.54 | 3.53 | qfq | 31,394,110 | 111,889,879 | -1.12% |
| 2025-03-20 | 3.56 | 3.60 | 3.53 | 3.58 | 3.57 | qfq | 39,508,102 | 141,206,288 | 0.56% |
| 2025-03-19 | 3.49 | 3.59 | 3.46 | 3.56 | 3.55 | qfq | 46,356,508 | 163,831,712 | 1.71% |
| 2025-03-18 | 3.49 | 3.50 | 3.46 | 3.50 | 3.49 | qfq | 18,865,600 | 65,657,805 | 0.29% |
| 2025-03-17 | 3.47 | 3.53 | 3.47 | 3.49 | 3.48 | qfq | 25,397,100 | 88,814,220 | 0.87% |
| 2025-03-14 | 3.39 | 3.47 | 3.39 | 3.46 | 3.45 | qfq | 34,042,600 | 117,099,853 | 1.76% |
| 2025-03-13 | 3.43 | 3.44 | 3.36 | 3.40 | 3.39 | qfq | 23,279,800 | 78,890,079 | -1.16% |
| 2025-03-12 | 3.44 | 3.47 | 3.42 | 3.44 | 3.43 | qfq | 22,393,732 | 77,062,268 | 0.29% |
| 2025-03-11 | 3.39 | 3.43 | 3.36 | 3.43 | 3.42 | qfq | 19,185,565 | 65,069,077 | 0.00% |
| 2025-03-10 | 3.40 | 3.48 | 3.39 | 3.43 | 3.42 | qfq | 18,716,524 | 64,148,914 | 0.88% |
| 2025-03-07 | 3.44 | 3.45 | 3.38 | 3.40 | 3.39 | qfq | 27,473,779 | 93,540,879 | -1.16% |
| 2025-03-06 | 3.43 | 3.45 | 3.40 | 3.44 | 3.43 | qfq | 24,543,002 | 84,164,611 | 0.88% |
| 2025-03-05 | 3.45 | 3.47 | 3.37 | 3.41 | 3.40 | qfq | 27,508,502 | 93,546,614 | -1.73% |
| 2025-03-04 | 3.47 | 3.48 | 3.42 | 3.47 | 3.46 | qfq | 21,375,182 | 73,630,351 | 0.00% |
| 2025-03-03 | 3.47 | 3.54 | 3.45 | 3.47 | 3.46 | qfq | 29,019,452 | 101,492,342 | 0.87% |
| 2025-02-28 | 3.52 | 3.63 | 3.44 | 3.44 | 3.43 | qfq | 36,417,724 | 128,050,471 | -2.55% |
| 2025-02-27 | 3.61 | 3.65 | 3.49 | 3.53 | 3.52 | qfq | 39,408,676 | 139,606,295 | -2.22% |
| 2025-02-26 | 3.52 | 3.62 | 3.52 | 3.61 | 3.60 | qfq | 45,690,268 | 163,233,308 | 2.85% |
| 2025-02-25 | 3.47 | 3.55 | 3.43 | 3.51 | 3.50 | qfq | 35,231,661 | 123,806,717 | 0.86% |
| 2025-02-24 | 3.45 | 3.51 | 3.43 | 3.48 | 3.47 | qfq | 25,716,021 | 89,466,072 | 0.58% |
| 2025-02-21 | 3.48 | 3.55 | 3.44 | 3.46 | 3.45 | qfq | 25,765,168 | 89,532,939 | -0.57% |
| 2025-02-20 | 3.45 | 3.49 | 3.42 | 3.48 | 3.47 | qfq | 26,619,002 | 92,115,094 | 0.29% |
| 2025-02-19 | 3.45 | 3.48 | 3.42 | 3.47 | 3.46 | qfq | 28,148,702 | 97,056,952 | 0.58% |
| 2025-02-18 | 3.55 | 3.60 | 3.45 | 3.45 | 3.44 | qfq | 46,542,202 | 164,181,030 | -2.82% |
| 2025-02-17 | 3.44 | 3.63 | 3.43 | 3.55 | 3.54 | qfq | 55,603,110 | 197,355,502 | 3.20% |
| 2025-02-14 | 3.50 | 3.55 | 3.43 | 3.44 | 3.43 | qfq | 38,128,404 | 132,444,533 | -2.55% |
| 2025-02-13 | 3.54 | 3.59 | 3.52 | 3.53 | 3.52 | qfq | 47,010,400 | 167,070,490 | 0.57% |
| 2025-02-12 | 3.49 | 3.53 | 3.47 | 3.51 | 3.50 | qfq | 26,629,351 | 93,276,124 | 0.86% |
| 2025-02-11 | 3.53 | 3.53 | 3.45 | 3.48 | 3.47 | qfq | 27,985,900 | 97,280,834 | -1.69% |
| 2025-02-10 | 3.53 | 3.55 | 3.49 | 3.54 | 3.53 | qfq | 36,868,000 | 129,770,259 | 1.43% |
| 2025-02-07 | 3.42 | 3.54 | 3.40 | 3.49 | 3.48 | qfq | 45,214,202 | 157,867,768 | 1.75% |
| 2025-02-06 | 3.37 | 3.43 | 3.36 | 3.43 | 3.42 | qfq | 26,173,641 | 88,873,713 | 1.18% |
| 2025-02-05 | 3.34 | 3.41 | 3.31 | 3.39 | 3.38 | qfq | 26,787,606 | 90,228,033 | 1.50% |
| 2025-01-27 | 3.43 | 3.45 | 3.34 | 3.34 | 3.33 | qfq | 28,518,800 | 96,615,593 | -2.62% |
| 2025-01-24 | 3.34 | 3.44 | 3.29 | 3.43 | 3.42 | qfq | 37,463,773 | 126,377,599 | 1.78% |
| 2025-01-23 | 3.49 | 3.52 | 3.37 | 3.37 | 3.36 | qfq | 34,151,400 | 118,180,655 | -2.03% |
| 2025-01-22 | 3.46 | 3.51 | 3.42 | 3.44 | 3.43 | qfq | 24,817,272 | 85,790,223 | -1.43% |
| 2025-01-21 | 3.56 | 3.58 | 3.48 | 3.49 | 3.48 | qfq | 32,484,902 | 113,866,288 | -1.69% |
| 2025-01-20 | 3.51 | 3.55 | 3.39 | 3.55 | 3.54 | qfq | 50,168,823 | 174,116,745 | 2.01% |
| 2025-01-17 | 3.56 | 3.57 | 3.47 | 3.48 | 3.47 | qfq | 49,882,100 | 174,437,464 | -3.06% |
| 2025-01-16 | 3.56 | 3.75 | 3.53 | 3.59 | 3.58 | qfq | 64,845,931 | 234,432,334 | 1.41% |
| 2025-01-15 | 3.61 | 3.65 | 3.50 | 3.54 | 3.53 | qfq | 76,788,599 | 273,573,222 | -3.80% |
| 2025-01-14 | 3.51 | 3.75 | 3.44 | 3.68 | 3.67 | qfq | 116,826,709 | 420,051,159 | 0.55% |
| 2025-01-13 | 3.67 | 3.77 | 3.66 | 3.66 | 3.65 | qfq | 76,646,280 | 281,243,086 | -10.07% |
| 2025-01-10 | 4.52 | 4.53 | 4.07 | 4.07 | 4.06 | qfq | 176,137,092 | 750,835,310 | -9.96% |
| 2025-01-09 | 4.07 | 4.52 | 4.03 | 4.52 | 4.51 | qfq | 123,309,036 | 550,008,371 | 9.98% |
| 2025-01-08 | 4.12 | 4.22 | 3.95 | 4.11 | 4.10 | qfq | 111,248,252 | 455,982,111 | -2.61% |
| 2025-01-07 | 4.06 | 4.26 | 3.99 | 4.22 | 4.21 | qfq | 133,822,369 | 552,844,812 | 0.96% |
| 2025-01-06 | 4.00 | 4.26 | 3.91 | 4.18 | 4.17 | qfq | 144,262,162 | 587,941,985 | 2.96% |
| 2025-01-03 | 3.93 | 4.09 | 3.75 | 4.06 | 4.05 | qfq | 153,014,145 | 603,500,763 | 3.05% |
| 2025-01-02 | 3.98 | 4.27 | 3.85 | 3.94 | 3.93 | qfq | 173,562,542 | 694,373,182 | -0.76% |
| 2024-12-31 | 3.61 | 3.97 | 3.60 | 3.97 | 3.96 | qfq | 87,606,053 | 345,399,381 | 9.97% |
| 2024-12-30 | 3.78 | 3.78 | 3.59 | 3.61 | 3.60 | qfq | 50,824,604 | 185,267,684 | -3.99% |
| 2024-12-27 | 3.75 | 3.86 | 3.72 | 3.76 | 3.75 | qfq | 78,688,021 | 298,226,826 | -1.57% |
| 2024-12-26 | 3.66 | 4.03 | 3.61 | 3.82 | 3.81 | qfq | 114,385,664 | 447,826,677 | 4.37% |
| 2024-12-25 | 3.63 | 3.73 | 3.54 | 3.66 | 3.65 | qfq | 38,292,504 | 139,384,697 | 1.39% |
| 2024-12-24 | 3.53 | 3.72 | 3.52 | 3.61 | 3.60 | qfq | 30,341,602 | 109,896,812 | 2.56% |
| 2024-12-23 | 3.60 | 3.62 | 3.50 | 3.52 | 3.51 | qfq | 30,989,102 | 109,545,198 | -2.49% |
| 2024-12-20 | 3.65 | 3.67 | 3.59 | 3.61 | 3.60 | qfq | 18,343,600 | 66,401,100 | -1.37% |
| 2024-12-19 | 3.63 | 3.68 | 3.59 | 3.66 | 3.65 | qfq | 17,526,800 | 63,641,838 | 0.27% |
| 2024-12-18 | 3.68 | 3.71 | 3.64 | 3.65 | 3.64 | qfq | 17,476,900 | 64,146,507 | -0.27% |
| 2024-12-17 | 3.82 | 3.85 | 3.64 | 3.66 | 3.65 | qfq | 24,762,000 | 91,982,232 | -4.69% |
| 2024-12-16 | 3.88 | 3.91 | 3.81 | 3.84 | 3.83 | qfq | 18,009,500 | 69,390,311 | -0.78% |
| 2024-12-13 | 3.98 | 3.99 | 3.86 | 3.87 | 3.86 | qfq | 25,029,602 | 97,899,962 | -3.01% |
| 2024-12-12 | 3.97 | 4.08 | 3.89 | 3.99 | 3.98 | qfq | 41,999,126 | 167,686,242 | 0.50% |
| 2024-12-11 | 3.88 | 3.97 | 3.86 | 3.97 | 3.96 | qfq | 24,555,800 | 96,520,062 | 2.32% |
| 2024-12-10 | 4.00 | 4.03 | 3.87 | 3.88 | 3.87 | qfq | 29,842,600 | 117,208,308 | -1.02% |
| 2024-12-09 | 4.00 | 4.02 | 3.86 | 3.92 | 3.91 | qfq | 34,134,300 | 134,186,996 | -2.00% |
| 2024-12-06 | 3.88 | 4.08 | 3.87 | 4.00 | 3.99 | qfq | 57,182,768 | 228,018,301 | 3.09% |
| 2024-12-05 | 3.75 | 3.88 | 3.75 | 3.88 | 3.87 | qfq | 22,944,100 | 88,193,561 | 2.37% |
| 2024-12-04 | 3.92 | 3.93 | 3.76 | 3.79 | 3.78 | qfq | 28,542,300 | 109,304,934 | -3.07% |
| 2024-12-03 | 3.87 | 3.93 | 3.83 | 3.91 | 3.90 | qfq | 35,192,332 | 136,713,841 | 1.03% |
| 2024-12-02 | 3.74 | 3.88 | 3.72 | 3.87 | 3.86 | qfq | 36,113,655 | 137,898,867 | 3.20% |
| 2024-11-29 | 3.74 | 3.76 | 3.66 | 3.75 | 3.74 | qfq | 19,283,800 | 71,772,620 | 0.00% |
| 2024-11-28 | 3.70 | 3.81 | 3.69 | 3.75 | 3.74 | qfq | 27,659,044 | 104,313,063 | 0.81% |
| 2024-11-27 | 3.66 | 3.72 | 3.56 | 3.72 | 3.71 | qfq | 16,482,100 | 59,826,038 | 1.09% |
| 2024-11-26 | 3.66 | 3.74 | 3.64 | 3.68 | 3.67 | qfq | 18,348,738 | 67,825,709 | 0.55% |
| 2024-11-25 | 3.60 | 3.66 | 3.57 | 3.66 | 3.65 | qfq | 18,590,563 | 67,366,006 | 1.39% |
| 2024-11-22 | 3.73 | 3.76 | 3.58 | 3.61 | 3.60 | qfq | 18,813,100 | 69,450,755 | -3.99% |
| 2024-11-21 | 3.73 | 3.82 | 3.71 | 3.76 | 3.75 | qfq | 19,175,289 | 71,953,077 | 0.80% |
| 2024-11-20 | 3.64 | 3.77 | 3.60 | 3.73 | 3.72 | qfq | 25,560,931 | 94,343,663 | 2.75% |
| 2024-11-19 | 3.54 | 3.63 | 3.51 | 3.63 | 3.62 | qfq | 17,444,206 | 62,235,263 | 3.13% |
| 2024-11-18 | 3.56 | 3.61 | 3.48 | 3.52 | 3.51 | qfq | 20,573,334 | 72,918,105 | -1.12% |
| 2024-11-15 | 3.65 | 3.70 | 3.55 | 3.56 | 3.55 | qfq | 24,160,860 | 87,831,705 | -3.00% |
| 2024-11-14 | 3.81 | 3.86 | 3.67 | 3.67 | 3.66 | qfq | 34,133,402 | 128,177,634 | -3.67% |
| 2024-11-13 | 3.81 | 3.85 | 3.73 | 3.81 | 3.80 | qfq | 24,350,514 | 92,188,900 | -0.78% |
| 2024-11-12 | 3.95 | 3.96 | 3.79 | 3.84 | 3.83 | qfq | 34,680,000 | 134,697,259 | -1.79% |
| 2024-11-11 | 3.82 | 3.91 | 3.81 | 3.91 | 3.90 | qfq | 33,071,915 | 127,907,431 | 1.82% |
| 2024-11-08 | 3.86 | 3.89 | 3.80 | 3.84 | 3.83 | qfq | 36,369,619 | 139,765,852 | 0.26% |
| 2024-11-07 | 3.72 | 3.84 | 3.69 | 3.83 | 3.82 | qfq | 41,625,044 | 157,686,143 | 2.13% |
| 2024-11-06 | 3.76 | 3.81 | 3.73 | 3.75 | 3.74 | qfq | 33,476,586 | 126,119,529 | 0.00% |
| 2024-11-05 | 3.67 | 3.75 | 3.65 | 3.75 | 3.74 | qfq | 31,421,302 | 116,860,298 | 2.18% |
| 2024-11-04 | 3.63 | 3.69 | 3.61 | 3.67 | 3.66 | qfq | 23,548,786 | 86,100,865 | 0.55% |
| 2024-11-01 | 3.74 | 3.80 | 3.64 | 3.65 | 3.64 | qfq | 40,109,732 | 148,410,644 | -4.20% |
| 2024-10-31 | 3.77 | 3.85 | 3.74 | 3.81 | 3.80 | qfq | 67,274,977 | 255,413,563 | 4.10% |
| 2024-10-30 | 3.58 | 3.69 | 3.57 | 3.66 | 3.65 | qfq | 22,965,402 | 83,728,958 | 0.83% |
| 2024-10-29 | 3.75 | 3.86 | 3.62 | 3.63 | 3.62 | qfq | 41,864,000 | 155,394,815 | -2.68% |
| 2024-10-28 | 3.75 | 3.76 | 3.69 | 3.73 | 3.72 | qfq | 47,202,487 | 175,505,113 | -0.53% |
| 2024-10-25 | 3.57 | 3.79 | 3.55 | 3.75 | 3.74 | qfq | 65,870,610 | 244,178,795 | 5.34% |
| 2024-10-24 | 3.67 | 3.67 | 3.53 | 3.56 | 3.55 | qfq | 36,301,985 | 129,627,831 | -3.00% |
| 2024-10-23 | 3.57 | 3.83 | 3.50 | 3.67 | 3.66 | qfq | 72,423,700 | 264,029,635 | 2.51% |
| 2024-10-22 | 3.45 | 3.60 | 3.41 | 3.58 | 3.57 | qfq | 39,384,015 | 137,988,727 | 3.77% |
| 2024-10-21 | 3.43 | 3.54 | 3.41 | 3.45 | 3.44 | qfq | 37,474,700 | 130,129,522 | 2.07% |
| 2024-10-18 | 3.32 | 3.43 | 3.28 | 3.38 | 3.37 | qfq | 27,691,980 | 93,052,474 | 1.81% |
| 2024-10-17 | 3.37 | 3.42 | 3.31 | 3.32 | 3.31 | qfq | 16,101,930 | 54,159,022 | -0.90% |
| 2024-10-16 | 3.35 | 3.39 | 3.32 | 3.35 | 3.34 | qfq | 18,390,032 | 61,626,570 | -1.18% |
| 2024-10-15 | 3.42 | 3.47 | 3.38 | 3.39 | 3.38 | qfq | 21,591,402 | 73,922,184 | -2.02% |
| 2024-10-14 | 3.42 | 3.47 | 3.36 | 3.46 | 3.45 | qfq | 25,636,000 | 87,823,391 | 2.37% |
| 2024-10-11 | 3.50 | 3.54 | 3.33 | 3.38 | 3.37 | qfq | 28,939,302 | 98,821,451 | -4.25% |
| 2024-10-10 | 3.55 | 3.63 | 3.45 | 3.53 | 3.52 | qfq | 35,308,378 | 125,367,270 | 0.57% |
| 2024-10-09 | 3.77 | 3.77 | 3.50 | 3.51 | 3.50 | qfq | 63,280,802 | 229,901,083 | -8.83% |
| 2024-10-08 | 4.08 | 4.08 | 3.71 | 3.85 | 3.84 | qfq | 139,152,109 | 541,131,910 | 3.49% |
| 2024-09-30 | 3.72 | 3.72 | 3.50 | 3.72 | 3.71 | qfq | 116,058,329 | 425,491,538 | 10.06% |
| 2024-09-27 | 3.10 | 3.38 | 3.09 | 3.38 | 3.37 | qfq | 31,555,159 | 104,207,571 | 10.10% |
| 2024-09-26 | 2.99 | 3.07 | 2.97 | 3.07 | 3.06 | qfq | 21,468,000 | 64,990,211 | 2.68% |
| 2024-09-25 | 2.97 | 3.06 | 2.97 | 2.99 | 2.98 | qfq | 22,219,900 | 67,092,863 | 1.01% |
| 2024-09-24 | 2.89 | 2.96 | 2.89 | 2.96 | 2.95 | qfq | 17,118,608 | 50,227,045 | 2.78% |
| 2024-09-23 | 2.88 | 2.90 | 2.85 | 2.88 | 2.87 | qfq | 6,997,200 | 20,154,785 | -0.69% |
| 2024-09-20 | 2.91 | 2.91 | 2.86 | 2.90 | 2.89 | qfq | 8,231,000 | 23,767,959 | -0.34% |
| 2024-09-19 | 2.83 | 2.92 | 2.82 | 2.91 | 2.90 | qfq | 12,233,900 | 35,295,349 | 3.19% |
| 2024-09-18 | 2.84 | 2.86 | 2.77 | 2.82 | 2.81 | qfq | 7,241,200 | 20,377,076 | -1.05% |
| 2024-09-13 | 2.89 | 2.91 | 2.84 | 2.85 | 2.84 | qfq | 8,210,500 | 23,517,208 | -1.72% |
| 2024-09-12 | 2.86 | 2.95 | 2.86 | 2.90 | 2.89 | qfq | 13,095,920 | 38,050,985 | 1.40% |
| 2024-09-11 | 2.85 | 2.89 | 2.81 | 2.86 | 2.85 | qfq | 8,286,300 | 23,718,480 | 0.35% |
| 2024-09-10 | 2.85 | 2.86 | 2.79 | 2.85 | 2.84 | qfq | 8,518,100 | 24,086,713 | 0.35% |
| 2024-09-09 | 2.83 | 2.87 | 2.81 | 2.84 | 2.83 | qfq | 7,701,107 | 21,867,447 | -0.35% |
| 2024-09-06 | 2.89 | 2.89 | 2.84 | 2.85 | 2.84 | qfq | 10,807,000 | 30,877,719 | -1.38% |
| 2024-09-05 | 2.86 | 2.95 | 2.85 | 2.89 | 2.88 | qfq | 16,807,922 | 48,869,611 | -0.69% |
| 2024-09-04 | 2.88 | 2.96 | 2.87 | 2.91 | 2.90 | qfq | 23,244,702 | 67,826,542 | 0.00% |
| 2024-09-03 | 2.84 | 3.05 | 2.83 | 2.91 | 2.90 | qfq | 27,947,300 | 81,687,820 | 2.11% |
| 2024-09-02 | 2.87 | 2.90 | 2.84 | 2.85 | 2.84 | qfq | 13,345,100 | 38,294,306 | -1.38% |
| 2024-08-30 | 2.81 | 2.92 | 2.79 | 2.89 | 2.88 | qfq | 30,527,000 | 87,529,909 | 4.33% |
| 2024-08-29 | 2.67 | 2.82 | 2.67 | 2.77 | 2.76 | qfq | 16,238,860 | 44,778,187 | 2.97% |
| 2024-08-28 | 2.68 | 2.71 | 2.63 | 2.69 | 2.68 | qfq | 8,874,900 | 23,720,083 | 0.37% |
| 2024-08-27 | 2.71 | 2.75 | 2.68 | 2.68 | 2.67 | qfq | 9,895,400 | 26,746,644 | -1.83% |
| 2024-08-26 | 2.70 | 2.74 | 2.70 | 2.73 | 2.72 | qfq | 6,233,900 | 16,973,772 | 1.49% |
| 2024-08-23 | 2.70 | 2.72 | 2.67 | 2.69 | 2.68 | qfq | 6,787,100 | 18,270,524 | -0.74% |
| 2024-08-22 | 2.75 | 2.77 | 2.70 | 2.71 | 2.70 | qfq | 8,006,800 | 21,905,993 | -1.09% |
| 2024-08-21 | 2.73 | 2.77 | 2.71 | 2.74 | 2.73 | qfq | 6,175,200 | 16,948,086 | -0.36% |
| 2024-08-20 | 2.81 | 2.81 | 2.73 | 2.75 | 2.74 | qfq | 10,041,500 | 27,729,071 | -1.79% |
| 2024-08-19 | 2.82 | 2.85 | 2.80 | 2.80 | 2.79 | qfq | 12,173,700 | 34,309,973 | -1.41% |
| 2024-08-16 | 2.91 | 2.91 | 2.84 | 2.84 | 2.83 | qfq | 14,399,900 | 41,229,300 | -2.07% |
| 2024-08-15 | 2.88 | 2.94 | 2.86 | 2.90 | 2.89 | qfq | 22,407,724 | 65,055,347 | -0.34% |
| 2024-08-14 | 2.96 | 2.97 | 2.90 | 2.91 | 2.90 | qfq | 27,856,824 | 81,550,612 | -2.35% |
| 2024-08-13 | 2.84 | 3.14 | 2.80 | 2.98 | 2.97 | qfq | 43,433,164 | 129,201,934 | 4.56% |
| 2024-08-12 | 2.90 | 2.92 | 2.83 | 2.85 | 2.84 | qfq | 10,694,502 | 30,706,651 | -0.70% |
| 2024-08-09 | 2.92 | 2.92 | 2.87 | 2.87 | 2.86 | qfq | 11,455,600 | 33,062,925 | -1.03% |
| 2024-08-08 | 2.88 | 2.91 | 2.86 | 2.90 | 2.89 | qfq | 12,476,900 | 36,030,054 | 0.00% |
| 2024-08-07 | 2.89 | 2.93 | 2.85 | 2.90 | 2.89 | qfq | 16,322,720 | 47,117,712 | 0.00% |
| 2024-08-06 | 2.83 | 2.92 | 2.83 | 2.90 | 2.89 | qfq | 22,677,099 | 65,385,296 | 3.20% |
| 2024-08-05 | 2.85 | 2.91 | 2.80 | 2.81 | 2.80 | qfq | 15,482,100 | 44,208,845 | -1.75% |
| 2024-08-02 | 2.88 | 2.93 | 2.86 | 2.86 | 2.85 | qfq | 13,964,452 | 40,370,810 | -1.38% |
| 2024-08-01 | 2.91 | 2.93 | 2.86 | 2.90 | 2.89 | qfq | 13,288,100 | 38,426,797 | 0.00% |
| 2024-07-31 | 2.81 | 2.91 | 2.79 | 2.90 | 2.89 | qfq | 17,642,600 | 50,654,175 | 3.20% |
| 2024-07-30 | 2.79 | 2.82 | 2.78 | 2.81 | 2.80 | qfq | 8,465,700 | 23,743,709 | 0.36% |
| 2024-07-29 | 2.83 | 2.85 | 2.78 | 2.80 | 2.79 | qfq | 11,985,500 | 33,584,299 | -1.06% |
| 2024-07-26 | 2.80 | 2.83 | 2.78 | 2.83 | 2.82 | qfq | 13,692,900 | 38,476,741 | 1.43% |
| 2024-07-25 | 2.69 | 2.83 | 2.69 | 2.79 | 2.78 | qfq | 16,380,400 | 45,568,656 | 2.57% |
| 2024-07-24 | 2.78 | 2.80 | 2.72 | 2.72 | 2.71 | qfq | 14,134,400 | 38,790,728 | -2.86% |
| 2024-07-23 | 2.86 | 2.87 | 2.78 | 2.80 | 2.79 | qfq | 16,421,970 | 46,530,856 | -2.10% |
| 2024-07-22 | 2.82 | 2.91 | 2.82 | 2.86 | 2.85 | qfq | 19,115,770 | 54,770,418 | 1.06% |
| 2024-07-19 | 2.75 | 2.84 | 2.74 | 2.83 | 2.82 | qfq | 16,397,900 | 46,047,687 | 1.43% |
| 2024-07-18 | 2.71 | 2.82 | 2.67 | 2.79 | 2.78 | qfq | 19,415,800 | 53,202,024 | 0.36% |
| 2024-07-17 | 2.82 | 2.88 | 2.78 | 2.78 | 2.77 | qfq | 23,646,390 | 66,753,892 | 0.72% |
| 2024-07-16 | 2.77 | 2.78 | 2.74 | 2.76 | 2.75 | qfq | 12,343,600 | 34,065,145 | -0.72% |
| 2024-07-15 | 2.83 | 2.84 | 2.76 | 2.78 | 2.77 | qfq | 10,655,900 | 29,721,768 | -2.46% |
| 2024-07-12 | 2.85 | 2.89 | 2.83 | 2.85 | 2.84 | qfq | 17,501,400 | 50,063,059 | 0.00% |
| 2024-07-11 | 2.76 | 2.86 | 2.75 | 2.85 | 2.84 | qfq | 20,087,690 | 56,582,346 | 5.17% |
| 2024-07-10 | 2.70 | 2.77 | 2.66 | 2.71 | 2.70 | qfq | 12,045,000 | 32,952,064 | -0.73% |
| 2024-07-09 | 2.72 | 2.75 | 2.64 | 2.73 | 2.72 | qfq | 12,706,129 | 34,358,694 | 0.00% |
| 2024-07-08 | 2.80 | 2.81 | 2.73 | 2.73 | 2.70 | qfq | 11,654,804 | 32,100,769 | -2.85% |
| 2024-07-05 | 2.78 | 2.83 | 2.74 | 2.81 | 2.78 | qfq | 12,020,777 | 33,627,556 | 0.72% |
| 2024-07-04 | 2.90 | 2.91 | 2.78 | 2.79 | 2.76 | qfq | 16,369,900 | 46,207,423 | -3.46% |
| 2024-07-03 | 2.89 | 2.91 | 2.85 | 2.89 | 2.86 | qfq | 13,083,546 | 37,682,328 | 0.35% |
| 2024-07-02 | 2.89 | 2.93 | 2.86 | 2.88 | 2.85 | qfq | 18,153,694 | 52,595,604 | -0.35% |
| 2024-07-01 | 2.85 | 2.90 | 2.82 | 2.89 | 2.86 | qfq | 14,718,002 | 42,249,573 | 1.40% |
| 2024-06-28 | 2.86 | 2.91 | 2.84 | 2.85 | 2.82 | qfq | 13,947,800 | 40,151,697 | -0.70% |
| 2024-06-27 | 2.93 | 2.94 | 2.87 | 2.87 | 2.84 | qfq | 17,883,600 | 51,869,070 | -2.71% |
| 2024-06-26 | 2.83 | 2.96 | 2.79 | 2.95 | 2.92 | qfq | 27,266,400 | 78,615,282 | 4.98% |
| 2024-06-25 | 2.81 | 2.85 | 2.78 | 2.81 | 2.78 | qfq | 17,839,182 | 50,118,358 | 0.00% |
| 2024-06-24 | 2.91 | 2.94 | 2.81 | 2.81 | 2.78 | qfq | 27,884,680 | 79,591,271 | -5.07% |
| 2024-06-21 | 3.01 | 3.09 | 2.96 | 2.96 | 2.93 | qfq | 31,191,088 | 93,941,805 | 0.00% |
| 2024-06-20 | 3.05 | 3.08 | 2.95 | 2.96 | 2.93 | qfq | 26,826,827 | 80,333,795 | -3.58% |
| 2024-06-19 | 3.15 | 3.16 | 3.06 | 3.07 | 3.04 | qfq | 29,215,967 | 90,545,031 | -2.85% |
| 2024-06-18 | 3.12 | 3.17 | 3.11 | 3.16 | 3.13 | qfq | 23,234,467 | 73,059,037 | 0.64% |
| 2024-06-17 | 3.17 | 3.18 | 3.12 | 3.14 | 3.11 | qfq | 26,632,771 | 83,688,927 | -1.57% |
| 2024-06-14 | 3.20 | 3.28 | 3.15 | 3.19 | 3.16 | qfq | 32,736,260 | 105,057,971 | -0.62% |
| 2024-06-13 | 3.27 | 3.31 | 3.19 | 3.21 | 3.18 | qfq | 32,848,112 | 106,209,943 | -1.83% |
| 2024-06-12 | 3.21 | 3.28 | 3.20 | 3.27 | 3.24 | qfq | 33,457,426 | 108,507,703 | 0.93% |
| 2024-06-11 | 3.18 | 3.25 | 3.10 | 3.24 | 3.21 | qfq | 27,187,274 | 86,699,012 | 1.25% |
| 2024-06-07 | 3.20 | 3.23 | 3.12 | 3.20 | 3.17 | qfq | 37,364,277 | 118,811,912 | 1.27% |
| 2024-06-06 | 3.35 | 3.40 | 3.13 | 3.16 | 3.13 | qfq | 69,743,333 | 225,674,444 | -5.95% |
| 2024-06-05 | 3.52 | 3.53 | 3.34 | 3.36 | 3.33 | qfq | 60,358,248 | 206,111,657 | -5.35% |
| 2024-06-04 | 3.54 | 3.55 | 3.41 | 3.55 | 3.51 | qfq | 48,599,100 | 169,626,217 | -0.84% |
| 2024-06-03 | 3.71 | 3.75 | 3.48 | 3.58 | 3.54 | qfq | 72,203,367 | 258,157,075 | -4.53% |
| 2024-05-31 | 3.85 | 3.88 | 3.74 | 3.75 | 3.71 | qfq | 69,228,378 | 261,978,066 | -2.60% |
| 2024-05-30 | 4.00 | 4.05 | 3.80 | 3.85 | 3.81 | qfq | 118,958,539 | 463,971,586 | -3.51% |
| 2024-05-29 | 3.74 | 4.14 | 3.73 | 3.99 | 3.95 | qfq | 175,650,549 | 708,596,582 | 6.12% |
| 2024-05-28 | 3.57 | 3.87 | 3.53 | 3.76 | 3.72 | qfq | 155,723,839 | 571,057,364 | 0.00% |
| 2024-05-27 | 3.93 | 3.94 | 3.76 | 3.76 | 3.72 | qfq | 81,732,300 | 310,411,759 | -10.05% |
| 2024-05-24 | 3.85 | 4.38 | 3.85 | 4.18 | 4.14 | qfq | 235,858,513 | 995,999,518 | 5.03% |
| 2024-05-23 | 3.86 | 3.98 | 3.84 | 3.98 | 3.94 | qfq | 156,638,296 | 617,734,640 | 9.94% |
| 2024-05-22 | 3.30 | 3.62 | 3.29 | 3.62 | 3.58 | qfq | 33,131,715 | 118,091,967 | 10.03% |
| 2024-05-21 | 3.40 | 3.40 | 3.28 | 3.29 | 3.26 | qfq | 14,246,500 | 47,133,733 | -2.66% |
| 2024-05-20 | 3.36 | 3.43 | 3.36 | 3.38 | 3.35 | qfq | 13,802,500 | 46,836,527 | 0.30% |
| 2024-05-17 | 3.33 | 3.38 | 3.30 | 3.37 | 3.34 | qfq | 11,439,200 | 38,166,292 | 1.20% |
| 2024-05-16 | 3.32 | 3.39 | 3.32 | 3.33 | 3.30 | qfq | 10,840,650 | 36,386,017 | 0.00% |
| 2024-05-15 | 3.37 | 3.41 | 3.32 | 3.33 | 3.30 | qfq | 9,552,402 | 32,069,027 | -0.89% |
| 2024-05-14 | 3.39 | 3.46 | 3.34 | 3.36 | 3.33 | qfq | 14,690,222 | 49,648,986 | -1.47% |
| 2024-05-13 | 3.43 | 3.46 | 3.38 | 3.41 | 3.38 | qfq | 14,357,800 | 49,110,108 | -1.45% |
| 2024-05-10 | 3.53 | 3.55 | 3.44 | 3.46 | 3.43 | qfq | 11,230,300 | 38,952,667 | -1.70% |
| 2024-05-09 | 3.44 | 3.57 | 3.43 | 3.52 | 3.48 | qfq | 14,013,702 | 49,427,412 | 2.33% |
| 2024-05-08 | 3.50 | 3.55 | 3.43 | 3.44 | 3.41 | qfq | 12,085,100 | 42,016,127 | -2.27% |
| 2024-05-07 | 3.54 | 3.54 | 3.48 | 3.52 | 3.48 | qfq | 7,687,900 | 26,972,216 | 0.00% |
| 2024-05-06 | 3.57 | 3.59 | 3.50 | 3.52 | 3.48 | qfq | 14,994,840 | 53,014,789 | 0.86% |
| 2024-04-30 | 3.50 | 3.55 | 3.44 | 3.49 | 3.46 | qfq | 13,094,540 | 45,647,120 | -1.41% |
| 2024-04-29 | 3.39 | 3.55 | 3.39 | 3.54 | 3.50 | qfq | 16,185,699 | 56,667,819 | 4.42% |
| 2024-04-26 | 3.31 | 3.40 | 3.28 | 3.39 | 3.36 | qfq | 14,648,450 | 49,085,249 | 2.11% |
| 2024-04-25 | 3.37 | 3.39 | 3.27 | 3.32 | 3.29 | qfq | 16,638,175 | 55,432,138 | -2.92% |
| 2024-04-24 | 3.34 | 3.43 | 3.33 | 3.42 | 3.39 | qfq | 9,405,324 | 31,857,093 | 2.09% |
| 2024-04-23 | 3.39 | 3.44 | 3.33 | 3.35 | 3.32 | qfq | 10,296,500 | 34,802,679 | -0.30% |
| 2024-04-22 | 3.38 | 3.44 | 3.29 | 3.36 | 3.33 | qfq | 9,862,700 | 33,317,112 | -0.30% |
| 2024-04-19 | 3.41 | 3.45 | 3.35 | 3.37 | 3.34 | qfq | 12,556,402 | 42,484,769 | -1.46% |
| 2024-04-18 | 3.48 | 3.51 | 3.38 | 3.42 | 3.39 | qfq | 14,455,300 | 49,794,004 | -1.72% |
| 2024-04-17 | 3.25 | 3.49 | 3.25 | 3.48 | 3.45 | qfq | 25,333,109 | 85,524,953 | 9.09% |
| 2024-04-16 | 3.44 | 3.50 | 3.19 | 3.19 | 3.16 | qfq | 29,605,700 | 98,297,265 | -9.63% |
| 2024-04-15 | 3.64 | 3.74 | 3.46 | 3.53 | 3.49 | qfq | 17,749,956 | 63,450,853 | -4.34% |
| 2024-04-12 | 3.78 | 3.84 | 3.68 | 3.69 | 3.65 | qfq | 10,281,556 | 38,408,009 | -3.15% |
| 2024-04-11 | 3.76 | 3.86 | 3.73 | 3.81 | 3.77 | qfq | 8,824,594 | 33,622,610 | 0.79% |
| 2024-04-10 | 3.88 | 3.88 | 3.75 | 3.78 | 3.74 | qfq | 8,270,100 | 31,524,135 | -2.58% |
| 2024-04-09 | 3.77 | 3.89 | 3.77 | 3.88 | 3.84 | qfq | 10,798,800 | 41,580,051 | 2.92% |
| 2024-04-08 | 3.87 | 3.88 | 3.77 | 3.77 | 3.73 | qfq | 9,447,513 | 36,109,880 | -3.08% |
| 2024-04-03 | 3.92 | 3.94 | 3.87 | 3.89 | 3.85 | qfq | 9,678,100 | 37,662,771 | -1.02% |
| 2024-04-02 | 3.91 | 3.95 | 3.88 | 3.93 | 3.89 | qfq | 9,305,528 | 36,464,094 | 0.77% |
| 2024-04-01 | 3.82 | 3.90 | 3.81 | 3.90 | 3.86 | qfq | 10,132,900 | 39,143,377 | 2.90% |
| 2024-03-29 | 3.78 | 3.81 | 3.74 | 3.79 | 3.75 | qfq | 6,481,300 | 24,443,210 | 0.80% |
| 2024-03-28 | 3.68 | 3.80 | 3.67 | 3.76 | 3.72 | qfq | 9,113,900 | 34,259,851 | 1.90% |
| 2024-03-27 | 3.83 | 3.86 | 3.68 | 3.69 | 3.65 | qfq | 10,290,818 | 38,906,890 | -4.16% |
| 2024-03-26 | 3.84 | 3.87 | 3.77 | 3.85 | 3.81 | qfq | 10,515,315 | 40,299,103 | 1.05% |
| 2024-03-25 | 3.93 | 3.95 | 3.81 | 3.81 | 3.77 | qfq | 10,800,715 | 42,051,866 | -3.05% |
| 2024-03-22 | 3.99 | 4.00 | 3.90 | 3.93 | 3.89 | qfq | 11,311,560 | 44,560,404 | -1.50% |
| 2024-03-21 | 4.02 | 4.04 | 3.96 | 3.99 | 3.95 | qfq | 9,297,400 | 37,136,348 | -0.75% |
| 2024-03-20 | 4.00 | 4.04 | 3.98 | 4.02 | 3.98 | qfq | 8,568,278 | 34,381,246 | 0.75% |
| 2024-03-19 | 4.04 | 4.05 | 3.99 | 3.99 | 3.95 | qfq | 9,663,702 | 38,837,536 | -0.99% |
| 2024-03-18 | 4.01 | 4.04 | 3.98 | 4.03 | 3.99 | qfq | 12,040,400 | 48,233,560 | 1.00% |
| 2024-03-15 | 3.95 | 4.00 | 3.92 | 3.99 | 3.95 | qfq | 8,426,450 | 33,390,518 | 0.50% |
| 2024-03-14 | 4.01 | 4.04 | 3.92 | 3.97 | 3.93 | qfq | 11,131,300 | 44,366,603 | -1.00% |
| 2024-03-13 | 4.01 | 4.05 | 3.99 | 4.01 | 3.97 | qfq | 11,334,000 | 45,476,631 | -0.25% |
| 2024-03-12 | 4.04 | 4.05 | 3.99 | 4.02 | 3.98 | qfq | 13,987,194 | 56,151,807 | -0.25% |
| 2024-03-11 | 3.92 | 4.03 | 3.91 | 4.03 | 3.99 | qfq | 20,708,804 | 82,584,662 | 3.60% |
| 2024-03-08 | 3.81 | 3.91 | 3.81 | 3.89 | 3.85 | qfq | 11,257,183 | 43,571,000 | 2.10% |
| 2024-03-07 | 3.87 | 3.91 | 3.80 | 3.81 | 3.77 | qfq | 9,401,500 | 36,268,616 | -1.55% |
| 2024-03-06 | 3.78 | 3.90 | 3.76 | 3.87 | 3.83 | qfq | 13,868,844 | 53,353,108 | 2.38% |
| 2024-03-05 | 3.84 | 3.84 | 3.76 | 3.78 | 3.74 | qfq | 11,316,961 | 42,967,109 | -1.82% |
| 2024-03-04 | 3.89 | 3.94 | 3.80 | 3.85 | 3.81 | qfq | 10,306,083 | 39,693,645 | -0.77% |
| 2024-03-01 | 3.85 | 3.92 | 3.80 | 3.88 | 3.84 | qfq | 11,536,897 | 44,572,399 | 0.78% |
| 2024-02-29 | 3.72 | 3.85 | 3.71 | 3.85 | 3.81 | qfq | 12,599,843 | 47,999,709 | 2.39% |
| 2024-02-28 | 3.95 | 4.06 | 3.76 | 3.76 | 3.72 | qfq | 23,242,757 | 91,286,123 | -3.59% |
| 2024-02-27 | 3.82 | 3.90 | 3.77 | 3.90 | 3.86 | qfq | 10,810,300 | 41,708,753 | 1.83% |
| 2024-02-26 | 3.83 | 3.88 | 3.77 | 3.83 | 3.79 | qfq | 14,116,715 | 54,004,814 | 1.32% |
| 2024-02-23 | 3.71 | 3.79 | 3.70 | 3.78 | 3.74 | qfq | 16,374,776 | 61,355,573 | 2.16% |
| 2024-02-22 | 3.67 | 3.75 | 3.62 | 3.70 | 3.66 | qfq | 11,291,491 | 41,550,767 | 1.37% |
| 2024-02-21 | 3.60 | 3.75 | 3.57 | 3.65 | 3.61 | qfq | 13,866,300 | 51,157,362 | 0.55% |
| 2024-02-20 | 3.65 | 3.65 | 3.53 | 3.63 | 3.59 | qfq | 10,451,054 | 37,533,021 | -0.55% |
| 2024-02-19 | 3.69 | 3.73 | 3.60 | 3.65 | 3.61 | qfq | 18,577,748 | 67,700,785 | -0.27% |
| 2024-02-08 | 3.36 | 3.70 | 3.36 | 3.66 | 3.62 | qfq | 22,498,153 | 81,798,538 | 7.96% |
| 2024-02-07 | 3.23 | 3.43 | 3.21 | 3.39 | 3.36 | qfq | 19,653,339 | 65,982,900 | 5.61% |
| 2024-02-06 | 2.99 | 3.28 | 2.92 | 3.21 | 3.18 | qfq | 17,688,474 | 54,731,738 | 7.00% |
| 2024-02-05 | 3.25 | 3.25 | 2.93 | 3.00 | 2.97 | qfq | 20,286,808 | 61,928,756 | -7.69% |
| 2024-02-02 | 3.46 | 3.54 | 3.13 | 3.25 | 3.22 | qfq | 13,300,588 | 44,301,523 | -5.80% |
| 2024-02-01 | 3.51 | 3.58 | 3.44 | 3.45 | 3.42 | qfq | 11,162,109 | 39,055,365 | -1.43% |
| 2024-01-31 | 3.70 | 3.75 | 3.49 | 3.50 | 3.47 | qfq | 13,075,200 | 46,999,937 | -5.91% |
| 2024-01-30 | 3.83 | 3.86 | 3.72 | 3.72 | 3.68 | qfq | 10,735,758 | 40,652,210 | -3.13% |
| 2024-01-29 | 4.00 | 4.01 | 3.83 | 3.84 | 3.80 | qfq | 12,519,017 | 48,780,822 | -4.00% |
| 2024-01-26 | 4.01 | 4.08 | 3.99 | 4.00 | 3.96 | qfq | 12,334,209 | 49,637,137 | -0.74% |
| 2024-01-25 | 3.92 | 4.03 | 3.86 | 4.03 | 3.99 | qfq | 13,423,356 | 53,354,972 | 2.54% |
| 2024-01-24 | 3.92 | 3.97 | 3.79 | 3.93 | 3.89 | qfq | 14,721,000 | 57,131,534 | 0.77% |
| 2024-01-23 | 3.88 | 3.94 | 3.75 | 3.90 | 3.86 | qfq | 17,387,332 | 67,246,151 | 0.26% |
| 2024-01-22 | 4.12 | 4.13 | 3.85 | 3.89 | 3.85 | qfq | 20,180,721 | 80,772,904 | -6.27% |
| 2024-01-19 | 4.31 | 4.37 | 4.15 | 4.15 | 4.11 | qfq | 18,631,019 | 78,787,778 | -4.60% |
| 2024-01-18 | 4.29 | 4.38 | 4.18 | 4.35 | 4.31 | qfq | 25,820,281 | 110,848,461 | 0.00% |
| 2024-01-17 | 4.56 | 4.57 | 4.34 | 4.35 | 4.31 | qfq | 30,881,002 | 136,756,883 | -5.02% |
| 2024-01-16 | 4.51 | 4.58 | 4.41 | 4.58 | 4.53 | qfq | 32,348,733 | 146,221,578 | 1.33% |
| 2024-01-15 | 4.55 | 4.60 | 4.47 | 4.52 | 4.47 | qfq | 23,795,289 | 107,724,037 | -0.22% |
| 2024-01-12 | 4.47 | 4.60 | 4.45 | 4.53 | 4.48 | qfq | 32,675,394 | 148,629,455 | 0.67% |
| 2024-01-11 | 4.38 | 4.51 | 4.36 | 4.50 | 4.46 | qfq | 25,563,189 | 114,233,662 | 2.27% |
| 2024-01-10 | 4.34 | 4.50 | 4.29 | 4.40 | 4.36 | qfq | 23,952,409 | 106,087,428 | 0.00% |
| 2024-01-09 | 4.32 | 4.47 | 4.28 | 4.40 | 4.36 | qfq | 23,053,100 | 100,715,074 | 0.46% |
| 2024-01-08 | 4.34 | 4.48 | 4.32 | 4.38 | 4.34 | qfq | 16,895,944 | 74,212,245 | 0.23% |
| 2024-01-05 | 4.48 | 4.51 | 4.33 | 4.37 | 4.33 | qfq | 12,527,000 | 55,324,889 | -2.46% |
| 2024-01-04 | 4.52 | 4.52 | 4.44 | 4.48 | 4.44 | qfq | 11,159,100 | 49,878,308 | -1.32% |
| 2024-01-03 | 4.48 | 4.55 | 4.47 | 4.54 | 4.49 | qfq | 16,497,764 | 74,486,474 | 0.67% |
| 2024-01-02 | 4.51 | 4.55 | 4.47 | 4.51 | 4.47 | qfq | 14,356,100 | 64,761,212 | 0.00% |
| 2023-12-29 | 4.53 | 4.57 | 4.48 | 4.51 | 4.47 | qfq | 21,237,666 | 95,974,008 | -0.88% |
| 2023-12-28 | 4.33 | 4.57 | 4.31 | 4.55 | 4.50 | qfq | 38,865,455 | 174,965,714 | 5.32% |
| 2023-12-27 | 4.35 | 4.36 | 4.26 | 4.32 | 4.28 | qfq | 9,383,100 | 40,419,003 | -1.14% |
| 2023-12-26 | 4.35 | 4.38 | 4.31 | 4.37 | 4.33 | qfq | 9,062,900 | 39,429,449 | 0.23% |
| 2023-12-25 | 4.41 | 4.41 | 4.33 | 4.36 | 4.32 | qfq | 9,888,300 | 43,036,928 | -0.46% |
| 2023-12-22 | 4.38 | 4.42 | 4.28 | 4.38 | 4.34 | qfq | 14,990,700 | 65,296,082 | 0.23% |
| 2023-12-21 | 4.23 | 4.40 | 4.22 | 4.37 | 4.33 | qfq | 12,822,502 | 55,413,119 | 2.82% |
| 2023-12-20 | 4.30 | 4.33 | 4.24 | 4.25 | 4.21 | qfq | 6,666,061 | 28,540,589 | -1.16% |
| 2023-12-19 | 4.23 | 4.36 | 4.21 | 4.30 | 4.26 | qfq | 10,631,200 | 45,666,031 | 0.47% |
| 2023-12-18 | 4.37 | 4.45 | 4.26 | 4.28 | 4.24 | qfq | 15,839,995 | 68,639,415 | -2.51% |
| 2023-12-15 | 4.41 | 4.45 | 4.36 | 4.39 | 4.35 | qfq | 10,361,502 | 45,712,276 | 0.23% |
| 2023-12-14 | 4.39 | 4.44 | 4.37 | 4.38 | 4.34 | qfq | 6,051,600 | 26,649,239 | 0.23% |
| 2023-12-13 | 4.39 | 4.42 | 4.36 | 4.37 | 4.33 | qfq | 6,070,761 | 26,694,152 | -0.91% |
| 2023-12-12 | 4.45 | 4.45 | 4.38 | 4.41 | 4.37 | qfq | 8,075,400 | 35,574,819 | -0.90% |
| 2023-12-11 | 4.38 | 4.45 | 4.33 | 4.45 | 4.41 | qfq | 10,158,521 | 44,609,519 | 1.14% |
| 2023-12-08 | 4.43 | 4.46 | 4.40 | 4.40 | 4.36 | qfq | 11,172,848 | 49,537,485 | -0.68% |
| 2023-12-07 | 4.45 | 4.45 | 4.40 | 4.43 | 4.39 | qfq | 7,344,900 | 32,483,068 | -0.45% |
| 2023-12-06 | 4.40 | 4.49 | 4.38 | 4.45 | 4.41 | qfq | 9,621,215 | 42,861,568 | 1.14% |
| 2023-12-05 | 4.50 | 4.52 | 4.39 | 4.40 | 4.36 | qfq | 11,341,375 | 50,457,050 | -2.22% |
| 2023-12-04 | 4.50 | 4.53 | 4.46 | 4.50 | 4.46 | qfq | 10,988,200 | 49,324,997 | 0.22% |
| 2023-12-01 | 4.47 | 4.51 | 4.44 | 4.49 | 4.45 | qfq | 9,275,494 | 41,506,325 | 0.67% |
| 2023-11-30 | 4.51 | 4.52 | 4.42 | 4.46 | 4.42 | qfq | 11,508,120 | 51,385,482 | -0.67% |
| 2023-11-29 | 4.53 | 4.55 | 4.47 | 4.49 | 4.45 | qfq | 11,374,517 | 51,175,837 | -1.32% |
| 2023-11-28 | 4.51 | 4.55 | 4.47 | 4.55 | 4.50 | qfq | 14,750,300 | 66,773,532 | 1.11% |
| 2023-11-27 | 4.49 | 4.52 | 4.45 | 4.50 | 4.46 | qfq | 10,972,385 | 49,215,635 | 0.67% |
| 2023-11-24 | 4.54 | 4.54 | 4.46 | 4.47 | 4.43 | qfq | 13,290,139 | 59,675,895 | -1.54% |
| 2023-11-23 | 4.48 | 4.54 | 4.46 | 4.54 | 4.49 | qfq | 12,978,830 | 58,522,597 | 0.89% |
| 2023-11-22 | 4.56 | 4.58 | 4.48 | 4.50 | 4.46 | qfq | 19,520,085 | 88,166,950 | -1.75% |
| 2023-11-21 | 4.59 | 4.60 | 4.55 | 4.58 | 4.53 | qfq | 22,992,262 | 105,167,174 | 0.00% |
| 2023-11-20 | 4.62 | 4.62 | 4.52 | 4.58 | 4.53 | qfq | 29,230,289 | 133,261,345 | -1.08% |
| 2023-11-17 | 4.61 | 4.65 | 4.56 | 4.63 | 4.58 | qfq | 40,348,006 | 185,974,792 | 0.22% |
| 2023-11-16 | 4.80 | 4.80 | 4.60 | 4.62 | 4.57 | qfq | 87,975,030 | 411,676,217 | -4.74% |
| 2023-11-15 | 4.47 | 4.85 | 4.44 | 4.85 | 4.80 | qfq | 65,793,378 | 313,034,585 | 9.98% |
| 2023-11-14 | 4.37 | 4.44 | 4.37 | 4.41 | 4.37 | qfq | 9,926,200 | 43,702,065 | 0.00% |
| 2023-11-13 | 4.32 | 4.43 | 4.32 | 4.41 | 4.37 | qfq | 11,594,700 | 50,810,701 | 2.08% |
| 2023-11-10 | 4.31 | 4.35 | 4.29 | 4.32 | 4.28 | qfq | 11,686,800 | 50,473,089 | -0.92% |
| 2023-11-09 | 4.33 | 4.46 | 4.30 | 4.36 | 4.32 | qfq | 20,017,766 | 87,621,875 | 0.93% |
| 2023-11-08 | 4.34 | 4.35 | 4.29 | 4.32 | 4.28 | qfq | 8,581,200 | 37,100,074 | 0.00% |
| 2023-11-07 | 4.33 | 4.34 | 4.29 | 4.32 | 4.28 | qfq | 9,398,650 | 40,545,789 | -0.23% |
| 2023-11-06 | 4.28 | 4.35 | 4.26 | 4.33 | 4.29 | qfq | 11,236,650 | 48,588,651 | 1.88% |
| 2023-11-03 | 4.18 | 4.27 | 4.18 | 4.25 | 4.21 | qfq | 8,873,630 | 37,713,100 | 1.19% |
| 2023-11-02 | 4.27 | 4.30 | 4.19 | 4.20 | 4.16 | qfq | 10,152,130 | 42,832,563 | -1.64% |
| 2023-11-01 | 4.21 | 4.30 | 4.19 | 4.27 | 4.23 | qfq | 15,054,530 | 64,043,440 | 0.71% |
| 2023-10-31 | 4.21 | 4.27 | 4.18 | 4.24 | 4.20 | qfq | 11,199,500 | 47,248,265 | 0.95% |
| 2023-10-30 | 4.18 | 4.23 | 4.15 | 4.20 | 4.16 | qfq | 15,220,000 | 63,758,002 | -0.71% |
| 2023-10-27 | 4.07 | 4.32 | 4.03 | 4.23 | 4.19 | qfq | 22,783,913 | 95,756,674 | 3.93% |
| 2023-10-26 | 4.05 | 4.08 | 3.97 | 4.07 | 4.03 | qfq | 7,876,002 | 31,631,610 | 0.49% |
| 2023-10-25 | 4.07 | 4.11 | 4.04 | 4.05 | 4.01 | qfq | 8,039,100 | 32,762,509 | 0.25% |
| 2023-10-24 | 3.93 | 4.06 | 3.93 | 4.04 | 4.00 | qfq | 11,924,800 | 47,797,875 | 3.06% |
| 2023-10-23 | 4.13 | 4.15 | 3.91 | 3.92 | 3.88 | qfq | 13,582,205 | 54,195,571 | -4.85% |
| 2023-10-20 | 4.06 | 4.17 | 4.05 | 4.12 | 4.08 | qfq | 11,289,700 | 46,627,270 | 0.98% |
| 2023-10-19 | 4.06 | 4.14 | 4.04 | 4.08 | 4.04 | qfq | 10,334,100 | 42,388,940 | -0.49% |
| 2023-10-18 | 4.23 | 4.23 | 4.10 | 4.10 | 4.06 | qfq | 15,294,474 | 63,318,745 | -3.76% |
| 2023-10-17 | 4.16 | 4.33 | 4.11 | 4.26 | 4.22 | qfq | 22,696,272 | 96,413,470 | 1.91% |
| 2023-10-16 | 4.17 | 4.25 | 4.08 | 4.18 | 4.14 | qfq | 15,614,170 | 64,887,574 | 0.24% |
| 2023-10-13 | 4.20 | 4.21 | 4.16 | 4.17 | 4.13 | qfq | 6,465,190 | 27,016,674 | -1.18% |
| 2023-10-12 | 4.18 | 4.23 | 4.15 | 4.22 | 4.18 | qfq | 8,183,300 | 34,356,268 | 1.20% |
| 2023-10-11 | 4.20 | 4.23 | 4.15 | 4.17 | 4.13 | qfq | 7,834,573 | 32,851,749 | 0.00% |
| 2023-10-10 | 4.22 | 4.25 | 4.17 | 4.17 | 4.13 | qfq | 7,226,228 | 30,332,436 | -1.18% |
| 2023-10-09 | 4.26 | 4.27 | 4.20 | 4.22 | 4.18 | qfq | 7,177,300 | 30,319,468 | -1.40% |
| 2023-09-28 | 4.26 | 4.32 | 4.25 | 4.28 | 4.24 | qfq | 8,074,428 | 34,550,991 | 0.23% |
| 2023-09-27 | 4.18 | 4.30 | 4.18 | 4.27 | 4.23 | qfq | 13,003,793 | 55,523,393 | 1.91% |
| 2023-09-26 | 4.23 | 4.24 | 4.17 | 4.19 | 4.15 | qfq | 4,082,900 | 17,127,051 | -0.48% |
| 2023-09-25 | 4.25 | 4.27 | 4.20 | 4.21 | 4.17 | qfq | 4,535,175 | 19,154,267 | -1.17% |
| 2023-09-22 | 4.18 | 4.26 | 4.18 | 4.26 | 4.22 | qfq | 4,398,863 | 18,593,460 | 1.67% |
| 2023-09-21 | 4.23 | 4.26 | 4.19 | 4.19 | 4.15 | qfq | 4,260,700 | 17,968,726 | -0.95% |
| 2023-09-20 | 4.26 | 4.28 | 4.22 | 4.23 | 4.19 | qfq | 4,145,532 | 17,602,301 | -0.70% |
| 2023-09-19 | 4.29 | 4.29 | 4.23 | 4.26 | 4.22 | qfq | 4,414,200 | 18,774,174 | -0.70% |
| 2023-09-18 | 4.25 | 4.31 | 4.22 | 4.29 | 4.25 | qfq | 4,261,600 | 18,243,980 | 0.47% |
| 2023-09-15 | 4.25 | 4.29 | 4.22 | 4.27 | 4.23 | qfq | 5,045,100 | 21,451,150 | 0.95% |
| 2023-09-14 | 4.30 | 4.30 | 4.21 | 4.23 | 4.19 | qfq | 7,147,400 | 30,412,556 | -1.63% |
| 2023-09-13 | 4.37 | 4.37 | 4.28 | 4.30 | 4.26 | qfq | 6,641,070 | 28,625,126 | -1.60% |
| 2023-09-12 | 4.34 | 4.37 | 4.31 | 4.37 | 4.33 | qfq | 6,161,800 | 26,824,533 | 0.69% |
| 2023-09-11 | 4.30 | 4.36 | 4.26 | 4.34 | 4.30 | qfq | 4,772,312 | 20,624,492 | 0.93% |
| 2023-09-08 | 4.31 | 4.34 | 4.29 | 4.30 | 4.26 | qfq | 4,939,700 | 21,294,940 | -0.23% |
| 2023-09-07 | 4.39 | 4.40 | 4.31 | 4.31 | 4.27 | qfq | 6,167,800 | 26,804,332 | -2.05% |
| 2023-09-06 | 4.40 | 4.41 | 4.36 | 4.40 | 4.36 | qfq | 6,058,959 | 26,572,372 | 0.00% |
| 2023-09-05 | 4.37 | 4.42 | 4.33 | 4.40 | 4.36 | qfq | 8,398,102 | 36,806,726 | 0.46% |
| 2023-09-04 | 4.31 | 4.39 | 4.31 | 4.38 | 4.34 | qfq | 6,706,104 | 29,192,361 | 1.62% |
| 2023-09-01 | 4.32 | 4.33 | 4.28 | 4.31 | 4.27 | qfq | 3,789,208 | 16,308,816 | 0.23% |
| 2023-08-31 | 4.36 | 4.37 | 4.29 | 4.30 | 4.26 | qfq | 4,688,704 | 20,221,679 | -1.15% |
| 2023-08-30 | 4.33 | 4.37 | 4.32 | 4.35 | 4.31 | qfq | 7,279,200 | 31,670,802 | 0.23% |
| 2023-08-29 | 4.23 | 4.34 | 4.21 | 4.34 | 4.30 | qfq | 8,430,900 | 36,336,694 | 2.12% |
| 2023-08-28 | 4.40 | 4.41 | 4.24 | 4.25 | 4.21 | qfq | 11,299,878 | 48,842,459 | 1.19% |
| 2023-08-25 | 4.27 | 4.32 | 4.19 | 4.20 | 4.16 | qfq | 8,358,900 | 35,487,123 | -1.87% |
| 2023-08-24 | 4.26 | 4.33 | 4.24 | 4.28 | 4.24 | qfq | 6,102,433 | 26,216,737 | 0.23% |
| 2023-08-23 | 4.38 | 4.40 | 4.26 | 4.27 | 4.23 | qfq | 6,919,802 | 29,864,263 | -2.51% |
| 2023-08-22 | 4.45 | 4.46 | 4.31 | 4.38 | 4.34 | qfq | 8,760,403 | 38,214,796 | -0.68% |
| 2023-08-21 | 4.50 | 4.50 | 4.41 | 4.41 | 4.37 | qfq | 5,474,300 | 24,357,893 | -1.34% |
| 2023-08-18 | 4.54 | 4.56 | 4.47 | 4.47 | 4.43 | qfq | 5,209,343 | 23,534,035 | -1.54% |
| 2023-08-17 | 4.49 | 4.54 | 4.45 | 4.54 | 4.49 | qfq | 6,196,382 | 27,846,892 | 1.11% |
| 2023-08-16 | 4.53 | 4.54 | 4.48 | 4.49 | 4.45 | qfq | 6,194,837 | 27,874,741 | -0.88% |
| 2023-08-15 | 4.56 | 4.58 | 4.50 | 4.53 | 4.48 | qfq | 5,644,537 | 25,584,257 | -0.88% |
| 2023-08-14 | 4.53 | 4.58 | 4.50 | 4.57 | 4.52 | qfq | 5,458,100 | 24,770,964 | 0.44% |
| 2023-08-11 | 4.64 | 4.65 | 4.54 | 4.55 | 4.50 | qfq | 8,351,800 | 38,282,558 | -2.15% |
| 2023-08-10 | 4.62 | 4.66 | 4.62 | 4.65 | 4.60 | qfq | 5,048,726 | 23,438,929 | 0.43% |
| 2023-08-09 | 4.65 | 4.67 | 4.62 | 4.63 | 4.58 | qfq | 5,058,300 | 23,469,992 | -1.07% |
| 2023-08-08 | 4.69 | 4.72 | 4.65 | 4.68 | 4.63 | qfq | 6,616,100 | 30,885,247 | -0.21% |
| 2023-08-07 | 4.78 | 4.78 | 4.67 | 4.69 | 4.64 | qfq | 11,101,843 | 52,205,672 | -1.47% |
| 2023-08-04 | 4.79 | 4.80 | 4.74 | 4.76 | 4.71 | qfq | 10,033,900 | 47,810,650 | -0.42% |
| 2023-08-03 | 4.71 | 4.82 | 4.70 | 4.78 | 4.73 | qfq | 17,715,104 | 84,714,714 | 1.49% |
| 2023-08-02 | 4.74 | 4.76 | 4.70 | 4.71 | 4.66 | qfq | 6,971,800 | 32,968,874 | -0.63% |
| 2023-08-01 | 4.73 | 4.74 | 4.70 | 4.74 | 4.69 | qfq | 6,205,308 | 29,299,153 | 0.21% |
| 2023-07-31 | 4.71 | 4.74 | 4.70 | 4.73 | 4.68 | qfq | 7,837,810 | 37,048,237 | 0.64% |
| 2023-07-28 | 4.66 | 4.71 | 4.62 | 4.70 | 4.65 | qfq | 7,251,200 | 33,901,303 | 0.64% |
| 2023-07-27 | 4.67 | 4.71 | 4.64 | 4.67 | 4.62 | qfq | 6,349,020 | 29,724,585 | -0.21% |
| 2023-07-26 | 4.70 | 4.71 | 4.66 | 4.68 | 4.63 | qfq | 7,112,000 | 33,308,972 | -0.21% |
| 2023-07-25 | 4.66 | 4.70 | 4.64 | 4.69 | 4.64 | qfq | 8,448,342 | 39,591,656 | 1.30% |
| 2023-07-24 | 4.65 | 4.67 | 4.60 | 4.63 | 4.58 | qfq | 4,917,556 | 22,802,330 | -0.22% |
| 2023-07-21 | 4.66 | 4.68 | 4.63 | 4.64 | 4.59 | qfq | 6,293,931 | 29,254,210 | -0.64% |
| 2023-07-20 | 4.71 | 4.74 | 4.65 | 4.67 | 4.62 | qfq | 7,062,912 | 33,177,000 | -0.64% |
| 2023-07-19 | 4.74 | 4.76 | 4.68 | 4.70 | 4.65 | qfq | 6,568,700 | 30,908,851 | -0.42% |
| 2023-07-18 | 4.74 | 4.79 | 4.66 | 4.72 | 4.67 | qfq | 10,242,670 | 48,237,835 | -0.21% |