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
北新路桥002307.SZ
最近收盘价2.852026-07-17
最近交易日2026-07-17
成交量（股）24,623,281
成交额（元）71,668,930
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-08-02 | 2024-08-08 | cash_dividend | 0.01 | — | — | — | 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 | 2.97 | 3.01 | 2.83 | 2.85 | 2.85 | qfq | 24,623,281 | 71,668,930 | -3.72% |
| 2026-07-16 | 2.90 | 2.97 | 2.85 | 2.96 | 2.96 | qfq | 20,692,606 | 60,739,355 | 1.37% |
| 2026-07-15 | 2.83 | 2.95 | 2.81 | 2.92 | 2.92 | qfq | 27,510,083 | 80,014,724 | 2.10% |
| 2026-07-14 | 2.85 | 2.89 | 2.78 | 2.86 | 2.86 | qfq | 33,560,716 | 94,967,255 | -1.72% |
| 2026-07-13 | 2.99 | 3.02 | 2.89 | 2.91 | 2.91 | qfq | 20,659,241 | 60,547,202 | -2.68% |
| 2026-07-10 | 2.91 | 3.04 | 2.87 | 2.99 | 2.99 | qfq | 28,198,095 | 83,953,018 | 2.05% |
| 2026-07-09 | 2.92 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 21,176,183 | 61,444,829 | -0.34% |
| 2026-07-08 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 23,047,586 | 67,315,504 | 0.34% |
| 2026-07-07 | 3.02 | 3.03 | 2.91 | 2.93 | 2.93 | qfq | 19,484,178 | 57,269,115 | -2.66% |
| 2026-07-06 | 3.05 | 3.07 | 3.00 | 3.01 | 3.01 | qfq | 21,346,804 | 64,630,354 | -0.99% |
| 2026-07-03 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | qfq | 26,357,041 | 79,878,024 | 1.67% |
| 2026-07-02 | 2.99 | 3.11 | 2.97 | 2.99 | 2.99 | qfq | 39,843,086 | 120,505,113 | -1.32% |
| 2026-07-01 | 2.88 | 3.05 | 2.87 | 3.03 | 3.03 | qfq | 57,121,776 | 170,241,477 | 5.21% |
| 2026-06-30 | 2.90 | 2.94 | 2.83 | 2.88 | 2.88 | qfq | 46,195,344 | 132,970,890 | -0.35% |
| 2026-06-29 | 3.09 | 3.09 | 2.84 | 2.89 | 2.89 | qfq | 89,394,625 | 259,672,720 | -7.96% |
| 2026-06-26 | 3.40 | 3.43 | 3.14 | 3.14 | 3.14 | qfq | 51,766,972 | 164,442,380 | -10.03% |
| 2026-06-25 | 3.47 | 3.51 | 3.41 | 3.49 | 3.49 | qfq | 12,846,940 | 44,391,532 | -0.29% |
| 2026-06-24 | 3.63 | 3.64 | 3.47 | 3.50 | 3.50 | qfq | 12,176,360 | 42,880,484 | -3.58% |
| 2026-06-23 | 3.58 | 3.67 | 3.55 | 3.63 | 3.63 | qfq | 11,172,771 | 40,620,634 | 0.55% |
| 2026-06-22 | 3.62 | 3.62 | 3.48 | 3.61 | 3.61 | qfq | 15,009,904 | 53,065,537 | -1.10% |
| 2026-06-18 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 12,505,547 | 45,786,389 | -3.18% |
| 2026-06-17 | 3.74 | 3.80 | 3.68 | 3.77 | 3.77 | qfq | 17,519,367 | 65,448,615 | 1.34% |
| 2026-06-16 | 3.70 | 3.74 | 3.65 | 3.72 | 3.72 | qfq | 12,565,099 | 46,625,570 | 0.27% |
| 2026-06-15 | 3.69 | 3.77 | 3.67 | 3.71 | 3.71 | qfq | 14,351,456 | 53,265,717 | 2.49% |
| 2026-06-12 | 3.61 | 3.68 | 3.56 | 3.62 | 3.62 | qfq | 11,124,214 | 40,282,033 | 1.69% |
| 2026-06-11 | 3.65 | 3.67 | 3.52 | 3.56 | 3.56 | qfq | 15,486,627 | 55,320,104 | -3.78% |
| 2026-06-10 | 3.81 | 3.81 | 3.68 | 3.70 | 3.70 | qfq | 13,470,325 | 50,222,361 | -3.65% |
| 2026-06-09 | 3.84 | 3.87 | 3.78 | 3.84 | 3.84 | qfq | 10,437,528 | 39,877,245 | 0.52% |
| 2026-06-08 | 3.90 | 3.92 | 3.80 | 3.82 | 3.82 | qfq | 19,085,710 | 73,619,801 | -3.78% |
| 2026-06-05 | 3.92 | 4.15 | 3.91 | 3.97 | 3.97 | qfq | 34,950,266 | 140,765,152 | 4.47% |
| 2026-06-04 | 3.80 | 3.85 | 3.76 | 3.80 | 3.80 | qfq | 10,438,965 | 39,745,534 | 0.26% |
| 2026-06-03 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 11,541,087 | 43,902,402 | -1.56% |
| 2026-06-02 | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 11,320,019 | 43,657,123 | -2.28% |
| 2026-06-01 | 3.89 | 3.98 | 3.84 | 3.94 | 3.94 | qfq | 11,285,192 | 44,345,861 | 1.03% |
| 2026-05-29 | 3.90 | 3.98 | 3.88 | 3.90 | 3.90 | qfq | 10,850,400 | 42,634,245 | 0.26% |
| 2026-05-28 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | qfq | 10,849,921 | 42,192,897 | -1.02% |
| 2026-05-27 | 4.02 | 4.05 | 3.92 | 3.93 | 3.93 | qfq | 16,326,045 | 64,675,871 | -3.20% |
| 2026-05-26 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 17,217,552 | 70,228,860 | -3.10% |
| 2026-05-25 | 4.19 | 4.23 | 4.13 | 4.19 | 4.19 | qfq | 12,550,602 | 52,487,436 | 1.21% |
| 2026-05-22 | 4.11 | 4.15 | 4.10 | 4.14 | 4.14 | qfq | 8,413,220 | 34,737,846 | 0.73% |
| 2026-05-21 | 4.19 | 4.26 | 4.10 | 4.11 | 4.11 | qfq | 17,267,152 | 72,476,423 | -4.42% |
| 2026-05-20 | 4.14 | 4.32 | 4.07 | 4.30 | 4.30 | qfq | 24,624,014 | 103,356,689 | 3.86% |
| 2026-05-19 | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | qfq | 9,294,100 | 38,172,375 | 1.22% |
| 2026-05-18 | 4.10 | 4.12 | 4.07 | 4.09 | 4.09 | qfq | 11,512,824 | 47,025,788 | -0.97% |
| 2026-05-15 | 4.18 | 4.22 | 4.11 | 4.13 | 4.13 | qfq | 15,775,720 | 65,576,267 | -1.90% |
| 2026-05-14 | 4.34 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 19,534,440 | 83,157,104 | -3.00% |
| 2026-05-13 | 4.31 | 4.34 | 4.30 | 4.34 | 4.34 | qfq | 11,690,142 | 50,582,739 | 0.23% |
| 2026-05-12 | 4.42 | 4.42 | 4.31 | 4.33 | 4.33 | qfq | 20,839,664 | 90,673,481 | -1.81% |
| 2026-05-11 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 20,680,262 | 91,119,738 | -0.90% |
| 2026-05-08 | 4.40 | 4.47 | 4.38 | 4.45 | 4.45 | qfq | 27,049,716 | 119,468,487 | 1.37% |
| 2026-05-07 | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 19,734,153 | 86,894,177 | 0.69% |
| 2026-05-06 | 4.35 | 4.38 | 4.34 | 4.36 | 4.36 | qfq | 17,058,085 | 74,395,232 | 0.93% |
| 2026-04-30 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | qfq | 13,444,381 | 58,195,321 | -0.69% |
| 2026-04-29 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | qfq | 15,512,905 | 67,416,770 | 0.93% |
| 2026-04-28 | 4.36 | 4.39 | 4.30 | 4.31 | 4.31 | qfq | 19,327,485 | 83,684,073 | -1.82% |
| 2026-04-27 | 4.40 | 4.41 | 4.34 | 4.39 | 4.39 | qfq | 20,156,728 | 87,978,651 | -1.13% |
| 2026-04-24 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | qfq | 16,394,680 | 72,771,598 | -0.45% |
| 2026-04-23 | 4.52 | 4.52 | 4.42 | 4.46 | 4.46 | qfq | 25,356,060 | 112,991,356 | -1.33% |
| 2026-04-22 | 4.63 | 4.65 | 4.51 | 4.52 | 4.52 | qfq | 38,941,902 | 177,039,630 | -3.00% |
| 2026-04-21 | 4.75 | 4.75 | 4.63 | 4.66 | 4.66 | qfq | 25,036,463 | 116,860,906 | -1.48% |
| 2026-04-20 | 4.62 | 4.73 | 4.59 | 4.73 | 4.73 | qfq | 30,967,690 | 145,111,024 | 1.50% |
| 2026-04-17 | 4.63 | 4.72 | 4.56 | 4.66 | 4.66 | qfq | 38,180,179 | 177,988,540 | 1.30% |
| 2026-04-16 | 4.63 | 4.63 | 4.53 | 4.60 | 4.60 | qfq | 21,197,127 | 96,877,795 | 0.00% |
| 2026-04-15 | 4.65 | 4.72 | 4.59 | 4.60 | 4.60 | qfq | 33,362,960 | 155,834,214 | -0.22% |
| 2026-04-14 | 4.57 | 4.62 | 4.53 | 4.61 | 4.61 | qfq | 33,461,260 | 153,599,654 | 1.99% |
| 2026-04-13 | 4.52 | 4.52 | 4.45 | 4.52 | 4.52 | qfq | 31,900,494 | 142,961,583 | -1.31% |
| 2026-04-10 | 4.66 | 4.70 | 4.58 | 4.58 | 4.58 | qfq | 43,489,420 | 200,708,452 | -1.29% |
| 2026-04-09 | 4.75 | 4.76 | 4.61 | 4.64 | 4.64 | qfq | 52,941,641 | 247,800,907 | -4.13% |
| 2026-04-08 | 4.77 | 4.87 | 4.69 | 4.84 | 4.84 | qfq | 77,384,231 | 371,866,779 | 4.99% |
| 2026-04-07 | 4.63 | 4.71 | 4.51 | 4.61 | 4.61 | qfq | 95,333,127 | 440,464,307 | -0.65% |
| 2026-04-03 | 4.79 | 4.79 | 4.52 | 4.64 | 4.64 | qfq | 73,021,930 | 336,292,853 | -3.53% |
| 2026-04-02 | 4.98 | 5.09 | 4.80 | 4.81 | 4.81 | qfq | 110,583,645 | 543,193,737 | -2.04% |
| 2026-04-01 | 4.80 | 5.05 | 4.67 | 4.91 | 4.91 | qfq | 159,887,975 | 790,753,483 | 6.97% |
| 2026-03-31 | 4.60 | 4.69 | 4.55 | 4.59 | 4.59 | qfq | 22,560,371 | 104,404,790 | 0.22% |
| 2026-03-30 | 4.48 | 4.60 | 4.45 | 4.58 | 4.58 | qfq | 18,720,597 | 84,806,825 | 0.22% |
| 2026-03-27 | 4.49 | 4.58 | 4.45 | 4.57 | 4.57 | qfq | 20,061,822 | 91,287,348 | 0.66% |
| 2026-03-26 | 4.71 | 4.73 | 4.52 | 4.54 | 4.54 | qfq | 33,082,498 | 152,377,924 | -4.22% |
| 2026-03-25 | 4.55 | 4.80 | 4.50 | 4.74 | 4.74 | qfq | 51,371,314 | 240,198,067 | 4.41% |
| 2026-03-24 | 4.38 | 4.65 | 4.32 | 4.54 | 4.54 | qfq | 51,804,244 | 231,761,576 | 6.57% |
| 2026-03-23 | 4.45 | 4.47 | 4.24 | 4.26 | 4.26 | qfq | 35,882,170 | 156,673,394 | -5.96% |
| 2026-03-20 | 4.61 | 4.67 | 4.52 | 4.53 | 4.53 | qfq | 27,688,997 | 126,909,506 | -1.74% |
| 2026-03-19 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | qfq | 26,472,431 | 123,503,155 | -3.35% |
| 2026-03-18 | 4.86 | 4.88 | 4.69 | 4.77 | 4.77 | qfq | 35,954,523 | 170,793,717 | -1.85% |
| 2026-03-17 | 4.93 | 4.96 | 4.85 | 4.86 | 4.86 | qfq | 30,276,978 | 148,391,991 | -0.82% |
| 2026-03-16 | 5.15 | 5.17 | 4.88 | 4.90 | 4.90 | qfq | 76,197,990 | 379,268,187 | -5.77% |
| 2026-03-13 | 5.17 | 5.32 | 5.16 | 5.20 | 5.20 | qfq | 47,776,272 | 250,019,549 | 0.58% |
| 2026-03-12 | 5.17 | 5.21 | 5.12 | 5.17 | 5.17 | qfq | 33,368,100 | 172,315,722 | -0.58% |
| 2026-03-11 | 5.24 | 5.24 | 5.13 | 5.20 | 5.20 | qfq | 30,417,361 | 157,387,907 | -0.76% |
| 2026-03-10 | 5.30 | 5.34 | 5.19 | 5.24 | 5.24 | qfq | 36,670,562 | 192,271,508 | 0.58% |
| 2026-03-09 | 5.17 | 5.23 | 5.10 | 5.21 | 5.21 | qfq | 36,995,772 | 190,888,573 | -0.57% |
| 2026-03-06 | 5.11 | 5.25 | 5.10 | 5.24 | 5.24 | qfq | 40,481,369 | 210,874,222 | 1.95% |
| 2026-03-05 | 5.13 | 5.21 | 5.07 | 5.14 | 5.14 | qfq | 39,091,539 | 200,642,805 | 1.18% |
| 2026-03-04 | 5.03 | 5.20 | 5.02 | 5.08 | 5.08 | qfq | 44,393,287 | 227,018,599 | -0.59% |
| 2026-03-03 | 5.22 | 5.31 | 5.09 | 5.11 | 5.11 | qfq | 55,208,320 | 286,997,839 | -1.92% |
| 2026-03-02 | 5.15 | 5.30 | 5.12 | 5.21 | 5.21 | qfq | 48,942,592 | 255,392,336 | -1.51% |
| 2026-02-27 | 5.14 | 5.31 | 5.12 | 5.29 | 5.29 | qfq | 61,743,729 | 324,126,322 | 1.93% |
| 2026-02-26 | 5.16 | 5.36 | 5.13 | 5.19 | 5.19 | qfq | 62,981,132 | 328,178,857 | 1.37% |
| 2026-02-25 | 5.08 | 5.18 | 5.08 | 5.12 | 5.12 | qfq | 41,154,896 | 211,516,206 | 0.79% |
| 2026-02-24 | 5.04 | 5.14 | 5.02 | 5.08 | 5.08 | qfq | 40,525,483 | 206,271,980 | 0.40% |
| 2026-02-13 | 4.97 | 5.10 | 4.95 | 5.06 | 5.06 | qfq | 45,109,246 | 227,961,655 | 2.02% |
| 2026-02-12 | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | qfq | 32,794,991 | 163,568,382 | -1.59% |
| 2026-02-11 | 4.97 | 5.13 | 4.95 | 5.04 | 5.04 | qfq | 48,026,330 | 240,847,892 | -0.20% |
| 2026-02-10 | 4.99 | 5.24 | 4.92 | 5.05 | 5.05 | qfq | 53,752,400 | 270,405,367 | 1.20% |
| 2026-02-09 | 4.98 | 5.02 | 4.97 | 4.99 | 4.99 | qfq | 24,240,797 | 120,959,263 | 0.81% |
| 2026-02-06 | 5.04 | 5.08 | 4.94 | 4.95 | 4.95 | qfq | 47,465,549 | 236,801,088 | -3.51% |
| 2026-02-05 | 5.12 | 5.23 | 5.09 | 5.13 | 5.13 | qfq | 47,170,676 | 242,732,147 | -1.35% |
| 2026-02-04 | 4.99 | 5.38 | 4.97 | 5.20 | 5.20 | qfq | 85,945,489 | 443,248,860 | 3.79% |
| 2026-02-03 | 4.91 | 5.09 | 4.84 | 5.01 | 5.01 | qfq | 39,508,217 | 195,988,911 | 3.09% |
| 2026-02-02 | 4.98 | 5.02 | 4.86 | 4.86 | 4.86 | qfq | 33,078,264 | 163,294,087 | -2.99% |
| 2026-01-30 | 5.06 | 5.15 | 4.94 | 5.01 | 5.01 | qfq | 48,421,147 | 243,346,188 | -0.99% |
| 2026-01-29 | 5.09 | 5.13 | 5.01 | 5.06 | 5.06 | qfq | 41,053,032 | 207,707,217 | -0.20% |
| 2026-01-28 | 5.10 | 5.22 | 4.98 | 5.07 | 5.07 | qfq | 65,637,477 | 334,084,169 | 0.20% |
| 2026-01-27 | 5.11 | 5.13 | 4.99 | 5.06 | 5.06 | qfq | 36,481,312 | 183,737,603 | -1.17% |
| 2026-01-26 | 5.19 | 5.25 | 5.10 | 5.12 | 5.12 | qfq | 51,459,484 | 265,802,831 | -3.03% |
| 2026-01-23 | 5.49 | 5.55 | 5.24 | 5.28 | 5.28 | qfq | 102,806,010 | 547,969,383 | 2.33% |
| 2026-01-22 | 5.08 | 5.18 | 5.04 | 5.16 | 5.16 | qfq | 65,497,664 | 336,265,298 | 2.38% |
| 2026-01-21 | 4.97 | 5.05 | 4.93 | 5.04 | 5.04 | qfq | 45,405,209 | 227,321,626 | 1.20% |
| 2026-01-20 | 5.03 | 5.05 | 4.94 | 4.98 | 4.98 | qfq | 39,423,262 | 196,320,481 | -1.39% |
| 2026-01-19 | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | qfq | 65,755,678 | 332,068,269 | 2.43% |
| 2026-01-16 | 4.92 | 5.00 | 4.89 | 4.93 | 4.93 | qfq | 36,555,209 | 180,302,623 | 0.20% |
| 2026-01-15 | 4.92 | 4.97 | 4.90 | 4.92 | 4.92 | qfq | 33,220,026 | 163,703,381 | 0.20% |
| 2026-01-14 | 4.94 | 4.98 | 4.86 | 4.91 | 4.91 | qfq | 48,188,000 | 237,391,457 | -0.61% |
| 2026-01-13 | 5.02 | 5.05 | 4.93 | 4.94 | 4.94 | qfq | 48,582,283 | 241,933,298 | -1.79% |
| 2026-01-12 | 5.05 | 5.06 | 4.98 | 5.03 | 5.03 | qfq | 46,705,591 | 233,687,264 | -0.79% |
| 2026-01-09 | 5.03 | 5.08 | 5.01 | 5.07 | 5.07 | qfq | 43,538,479 | 219,739,635 | 0.20% |
| 2026-01-08 | 4.97 | 5.09 | 4.95 | 5.06 | 5.06 | qfq | 47,830,340 | 241,186,609 | 2.02% |
| 2026-01-07 | 5.01 | 5.02 | 4.94 | 4.96 | 4.96 | qfq | 39,617,908 | 196,657,339 | -1.39% |
| 2026-01-06 | 4.93 | 5.04 | 4.92 | 5.03 | 5.03 | qfq | 46,710,698 | 233,363,382 | 1.82% |
| 2026-01-05 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | qfq | 48,696,191 | 240,676,718 | -2.18% |
| 2025-12-31 | 5.07 | 5.08 | 4.96 | 5.05 | 5.05 | qfq | 42,798,742 | 214,088,130 | -0.39% |
| 2025-12-30 | 5.12 | 5.15 | 5.04 | 5.07 | 5.07 | qfq | 47,869,078 | 243,257,844 | -2.69% |
| 2025-12-29 | 5.24 | 5.25 | 5.12 | 5.21 | 5.21 | qfq | 50,438,867 | 261,979,972 | 1.36% |
| 2025-12-26 | 5.20 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 48,676,523 | 250,944,991 | -2.10% |
| 2025-12-25 | 5.22 | 5.28 | 5.12 | 5.25 | 5.25 | qfq | 61,359,462 | 319,726,385 | 1.94% |
| 2025-12-24 | 5.15 | 5.19 | 5.05 | 5.15 | 5.15 | qfq | 54,333,711 | 277,864,627 | -0.77% |
| 2025-12-23 | 5.36 | 5.45 | 5.17 | 5.19 | 5.19 | qfq | 73,347,942 | 385,941,611 | -2.63% |
| 2025-12-22 | 5.42 | 5.47 | 5.31 | 5.33 | 5.33 | qfq | 69,944,358 | 373,954,583 | -3.62% |
| 2025-12-19 | 5.47 | 5.57 | 5.43 | 5.53 | 5.53 | qfq | 68,258,008 | 375,711,115 | 0.91% |
| 2025-12-18 | 5.32 | 5.61 | 5.28 | 5.48 | 5.48 | qfq | 86,239,730 | 471,496,537 | 2.24% |
| 2025-12-17 | 5.42 | 5.49 | 5.26 | 5.36 | 5.36 | qfq | 74,188,380 | 395,802,511 | -0.37% |
| 2025-12-16 | 5.69 | 5.70 | 5.37 | 5.38 | 5.38 | qfq | 120,536,092 | 665,290,102 | -6.43% |
| 2025-12-15 | 5.57 | 5.75 | 5.43 | 5.75 | 5.75 | qfq | 107,657,749 | 605,666,848 | 9.94% |
| 2025-12-12 | 5.34 | 5.35 | 5.19 | 5.23 | 5.23 | qfq | 58,095,562 | 305,735,510 | -1.32% |
| 2025-12-11 | 5.47 | 5.50 | 5.29 | 5.30 | 5.30 | qfq | 68,951,211 | 369,968,234 | -3.99% |
| 2025-12-10 | 5.40 | 5.60 | 5.33 | 5.52 | 5.52 | qfq | 84,420,180 | 465,618,032 | 2.60% |
| 2025-12-09 | 5.60 | 5.65 | 5.37 | 5.38 | 5.38 | qfq | 106,078,758 | 578,719,634 | -5.78% |
| 2025-12-08 | 5.89 | 5.93 | 5.65 | 5.71 | 5.71 | qfq | 106,578,775 | 608,218,544 | -2.73% |
| 2025-12-05 | 5.82 | 6.02 | 5.72 | 5.87 | 5.87 | qfq | 124,258,005 | 726,373,901 | 2.44% |
| 2025-12-04 | 5.59 | 5.88 | 5.57 | 5.73 | 5.73 | qfq | 135,964,966 | 779,620,719 | 2.69% |
| 2025-12-03 | 5.74 | 5.80 | 5.55 | 5.58 | 5.58 | qfq | 129,073,383 | 728,478,650 | -5.42% |
| 2025-12-02 | 5.64 | 6.03 | 5.56 | 5.90 | 5.90 | qfq | 184,098,590 | 1,074,080,585 | 3.69% |
| 2025-12-01 | 5.76 | 5.91 | 5.64 | 5.69 | 5.69 | qfq | 169,725,314 | 974,206,492 | -2.90% |
| 2025-11-28 | 5.38 | 5.86 | 5.26 | 5.86 | 5.86 | qfq | 192,723,671 | 1,089,989,562 | 9.94% |
| 2025-11-27 | 5.30 | 5.48 | 5.17 | 5.33 | 5.33 | qfq | 216,604,310 | 1,148,018,539 | -7.14% |
| 2025-11-26 | 6.05 | 6.05 | 5.61 | 5.74 | 5.74 | qfq | 285,532,271 | 1,677,205,829 | 4.36% |
| 2025-11-25 | 5.55 | 5.76 | 5.23 | 5.50 | 5.50 | qfq | 240,258,209 | 1,325,532,028 | -4.01% |
| 2025-11-24 | 5.73 | 5.73 | 5.24 | 5.73 | 5.73 | qfq | 287,821,620 | 1,592,997,380 | 9.98% |
| 2025-11-21 | 4.87 | 5.21 | 4.84 | 5.21 | 5.21 | qfq | 169,974,558 | 861,647,582 | 9.92% |
| 2025-11-20 | 4.75 | 4.95 | 4.72 | 4.74 | 4.74 | qfq | 45,526,496 | 219,193,450 | 1.94% |
| 2025-11-19 | 4.72 | 4.75 | 4.62 | 4.65 | 4.65 | qfq | 18,799,160 | 87,621,416 | -1.69% |
| 2025-11-18 | 4.85 | 4.85 | 4.69 | 4.73 | 4.73 | qfq | 32,030,060 | 152,218,994 | -2.67% |
| 2025-11-17 | 4.82 | 4.86 | 4.79 | 4.86 | 4.86 | qfq | 15,783,943 | 76,174,158 | 0.83% |
| 2025-11-14 | 4.78 | 4.87 | 4.78 | 4.82 | 4.82 | qfq | 17,330,370 | 83,780,805 | 0.21% |
| 2025-11-13 | 4.77 | 4.82 | 4.75 | 4.81 | 4.81 | qfq | 18,112,580 | 86,905,550 | 0.84% |
| 2025-11-12 | 4.90 | 4.91 | 4.77 | 4.77 | 4.77 | qfq | 34,817,781 | 167,968,961 | -2.85% |
| 2025-11-11 | 4.92 | 4.96 | 4.89 | 4.91 | 4.91 | qfq | 24,632,492 | 121,124,660 | -0.41% |
| 2025-11-10 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | qfq | 34,297,961 | 168,939,952 | -0.80% |
| 2025-11-07 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | qfq | 39,533,674 | 195,409,507 | 1.43% |
| 2025-11-06 | 4.98 | 4.99 | 4.87 | 4.90 | 4.90 | qfq | 34,944,724 | 171,214,159 | -1.61% |
| 2025-11-05 | 4.92 | 5.02 | 4.89 | 4.98 | 4.98 | qfq | 42,852,414 | 212,977,299 | 0.40% |
| 2025-11-04 | 4.88 | 4.96 | 4.85 | 4.96 | 4.96 | qfq | 41,138,437 | 201,827,629 | 1.43% |
| 2025-11-03 | 4.87 | 4.89 | 4.80 | 4.89 | 4.89 | qfq | 27,346,863 | 132,683,541 | 0.82% |
| 2025-10-31 | 4.84 | 4.90 | 4.84 | 4.85 | 4.85 | qfq | 29,070,702 | 141,579,515 | 0.41% |
| 2025-10-30 | 4.92 | 4.92 | 4.82 | 4.83 | 4.83 | qfq | 33,386,477 | 162,209,476 | -2.03% |
| 2025-10-29 | 4.93 | 4.94 | 4.83 | 4.93 | 4.93 | qfq | 50,995,355 | 248,637,210 | -0.40% |
| 2025-10-28 | 4.99 | 5.02 | 4.91 | 4.95 | 4.95 | qfq | 48,743,495 | 240,710,030 | -0.80% |
| 2025-10-27 | 5.03 | 5.06 | 4.96 | 4.99 | 4.99 | qfq | 58,852,460 | 294,265,253 | -1.38% |
| 2025-10-24 | 5.21 | 5.26 | 5.03 | 5.06 | 5.06 | qfq | 91,531,457 | 466,833,492 | -3.44% |
| 2025-10-23 | 5.57 | 5.57 | 5.16 | 5.24 | 5.24 | qfq | 168,018,722 | 892,688,094 | -5.92% |
| 2025-10-22 | 5.57 | 5.57 | 5.48 | 5.57 | 5.57 | qfq | 51,774,680 | 288,225,707 | 10.08% |
| 2025-10-21 | 4.93 | 5.07 | 4.89 | 5.06 | 5.06 | qfq | 60,428,169 | 302,380,914 | 3.27% |
| 2025-10-20 | 4.93 | 4.96 | 4.83 | 4.90 | 4.90 | qfq | 36,540,069 | 178,414,827 | 0.20% |
| 2025-10-17 | 4.97 | 5.08 | 4.89 | 4.89 | 4.89 | qfq | 54,683,195 | 271,249,817 | -1.81% |
| 2025-10-16 | 5.09 | 5.10 | 4.93 | 4.98 | 4.98 | qfq | 78,876,460 | 394,305,129 | -2.54% |
| 2025-10-15 | 5.08 | 5.29 | 5.00 | 5.11 | 5.11 | qfq | 103,278,332 | 531,417,345 | 0.79% |
| 2025-10-14 | 5.01 | 5.12 | 4.93 | 5.07 | 5.07 | qfq | 100,739,645 | 507,731,168 | 1.60% |
| 2025-10-13 | 4.80 | 5.07 | 4.76 | 4.99 | 4.99 | qfq | 88,652,939 | 440,414,376 | -1.38% |
| 2025-10-10 | 5.00 | 5.31 | 4.83 | 5.06 | 5.06 | qfq | 186,013,780 | 949,196,060 | 3.27% |
| 2025-10-09 | 4.59 | 4.90 | 4.50 | 4.90 | 4.90 | qfq | 86,570,950 | 415,925,455 | 10.11% |
| 2025-09-30 | 4.49 | 4.51 | 4.42 | 4.45 | 4.45 | qfq | 23,776,427 | 105,980,404 | -0.89% |
| 2025-09-29 | 4.36 | 4.59 | 4.33 | 4.49 | 4.49 | qfq | 41,887,632 | 187,555,142 | 3.46% |
| 2025-09-26 | 4.47 | 4.47 | 4.34 | 4.34 | 4.34 | qfq | 26,402,452 | 116,076,032 | -2.03% |
| 2025-09-25 | 4.58 | 4.61 | 4.42 | 4.43 | 4.43 | qfq | 48,744,184 | 219,306,696 | -4.32% |
| 2025-09-24 | 4.73 | 4.76 | 4.47 | 4.63 | 4.63 | qfq | 56,072,627 | 255,773,713 | -0.22% |
| 2025-09-23 | 4.67 | 4.78 | 4.47 | 4.64 | 4.64 | qfq | 57,035,529 | 263,540,246 | -1.49% |
| 2025-09-22 | 4.80 | 4.82 | 4.63 | 4.71 | 4.71 | qfq | 61,038,645 | 286,480,368 | -2.48% |
| 2025-09-19 | 4.69 | 5.03 | 4.68 | 4.83 | 4.83 | qfq | 124,076,185 | 607,579,719 | 3.43% |
| 2025-09-18 | 4.72 | 4.73 | 4.60 | 4.67 | 4.67 | qfq | 40,522,360 | 189,963,284 | -1.27% |
| 2025-09-17 | 4.78 | 4.79 | 4.70 | 4.73 | 4.73 | qfq | 33,936,902 | 160,832,481 | -1.46% |
| 2025-09-16 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | qfq | 32,826,803 | 157,012,467 | 0.84% |
| 2025-09-15 | 4.79 | 4.83 | 4.73 | 4.76 | 4.76 | qfq | 29,098,185 | 138,538,885 | -0.83% |
| 2025-09-12 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | qfq | 43,083,946 | 205,426,187 | 1.27% |
| 2025-09-11 | 4.73 | 4.80 | 4.69 | 4.74 | 4.74 | qfq | 39,818,507 | 188,392,361 | -0.42% |
| 2025-09-10 | 4.61 | 4.78 | 4.60 | 4.76 | 4.76 | qfq | 48,724,696 | 229,613,310 | 2.59% |
| 2025-09-09 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | qfq | 23,542,208 | 109,540,592 | -1.07% |
| 2025-09-08 | 4.62 | 4.70 | 4.61 | 4.69 | 4.69 | qfq | 28,210,427 | 131,385,808 | 1.52% |
| 2025-09-05 | 4.53 | 4.62 | 4.48 | 4.62 | 4.62 | qfq | 30,791,268 | 140,889,022 | 2.44% |
| 2025-09-04 | 4.50 | 4.60 | 4.46 | 4.51 | 4.51 | qfq | 31,613,912 | 143,404,643 | 0.22% |
| 2025-09-03 | 4.57 | 4.66 | 4.48 | 4.50 | 4.50 | qfq | 35,256,579 | 160,769,311 | -1.53% |
| 2025-09-02 | 4.66 | 4.66 | 4.52 | 4.57 | 4.57 | qfq | 29,720,488 | 135,763,862 | -1.72% |
| 2025-09-01 | 4.57 | 4.66 | 4.56 | 4.65 | 4.65 | qfq | 30,989,434 | 143,285,712 | 1.09% |
| 2025-08-29 | 4.62 | 4.68 | 4.58 | 4.60 | 4.60 | qfq | 37,666,152 | 174,069,577 | -0.65% |
| 2025-08-28 | 4.63 | 4.69 | 4.48 | 4.63 | 4.63 | qfq | 53,360,822 | 244,428,634 | -0.64% |
| 2025-08-27 | 4.81 | 4.83 | 4.66 | 4.66 | 4.66 | qfq | 58,909,853 | 279,961,231 | -3.92% |
| 2025-08-26 | 4.89 | 4.89 | 4.80 | 4.85 | 4.85 | qfq | 41,562,334 | 201,377,977 | -0.82% |
| 2025-08-25 | 4.86 | 4.92 | 4.78 | 4.89 | 4.89 | qfq | 74,561,152 | 362,280,664 | 0.62% |
| 2025-08-22 | 4.76 | 4.89 | 4.72 | 4.86 | 4.86 | qfq | 79,628,787 | 383,547,205 | 2.32% |
| 2025-08-21 | 4.83 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 53,226,968 | 254,287,640 | -1.04% |
| 2025-08-20 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | qfq | 65,946,156 | 313,550,958 | 0.42% |
| 2025-08-19 | 4.85 | 4.89 | 4.75 | 4.78 | 4.78 | qfq | 93,425,672 | 447,898,830 | -2.05% |
| 2025-08-18 | 4.93 | 4.95 | 4.85 | 4.88 | 4.88 | qfq | 132,687,417 | 649,273,182 | -0.81% |
| 2025-08-15 | 4.96 | 4.98 | 4.77 | 4.92 | 4.92 | qfq | 193,340,387 | 944,643,577 | -3.72% |
| 2025-08-14 | 5.40 | 5.60 | 5.11 | 5.11 | 5.11 | qfq | 204,094,563 | 1,066,055,102 | -10.04% |
| 2025-08-13 | 5.61 | 5.96 | 5.40 | 5.68 | 5.68 | qfq | 352,112,595 | 2,019,411,383 | 1.79% |
| 2025-08-12 | 5.58 | 5.58 | 5.39 | 5.58 | 5.58 | qfq | 122,704,854 | 681,857,940 | 10.06% |
| 2025-08-11 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | qfq | 17,624,388 | 89,355,647 | 9.98% |
| 2025-08-08 | 4.20 | 4.61 | 4.20 | 4.61 | 4.61 | qfq | 160,371,908 | 725,564,616 | 10.02% |
| 2025-08-07 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | qfq | 60,520,347 | 257,584,946 | 1.45% |
| 2025-08-06 | 4.14 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 23,666,692 | 97,491,680 | 0.00% |
| 2025-08-05 | 4.09 | 4.13 | 4.06 | 4.13 | 4.13 | qfq | 30,413,291 | 124,715,956 | 1.23% |
| 2025-08-04 | 4.05 | 4.08 | 4.01 | 4.08 | 4.08 | qfq | 20,427,019 | 82,805,884 | 0.49% |
| 2025-08-01 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | qfq | 24,176,730 | 98,374,214 | -1.22% |
| 2025-07-31 | 4.14 | 4.19 | 4.08 | 4.11 | 4.11 | qfq | 34,656,179 | 143,302,888 | -0.48% |
| 2025-07-30 | 4.15 | 4.20 | 4.11 | 4.13 | 4.13 | qfq | 36,387,341 | 150,998,673 | -0.72% |
| 2025-07-29 | 4.19 | 4.19 | 4.10 | 4.16 | 4.16 | qfq | 41,786,970 | 172,946,207 | -0.72% |
| 2025-07-28 | 4.23 | 4.24 | 4.14 | 4.19 | 4.19 | qfq | 50,617,158 | 211,504,962 | -1.18% |
| 2025-07-25 | 4.41 | 4.45 | 4.23 | 4.24 | 4.24 | qfq | 93,579,505 | 401,810,982 | -3.64% |
| 2025-07-24 | 4.44 | 4.54 | 4.28 | 4.40 | 4.40 | qfq | 109,109,685 | 483,187,035 | 0.92% |
| 2025-07-23 | 4.59 | 4.87 | 4.35 | 4.36 | 4.36 | qfq | 236,043,518 | 1,097,320,924 | -2.68% |
| 2025-07-22 | 4.15 | 4.48 | 4.01 | 4.48 | 4.48 | qfq | 130,310,896 | 557,523,730 | 10.07% |
| 2025-07-21 | 4.06 | 4.11 | 3.97 | 4.07 | 4.07 | qfq | 78,614,763 | 317,056,982 | 5.44% |
| 2025-07-18 | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 11,640,832 | 44,939,646 | -0.52% |
| 2025-07-17 | 3.87 | 3.89 | 3.81 | 3.88 | 3.88 | qfq | 21,657,152 | 83,483,836 | 0.00% |
| 2025-07-16 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | qfq | 11,327,731 | 44,087,035 | -0.77% |
| 2025-07-15 | 3.93 | 3.95 | 3.85 | 3.91 | 3.91 | qfq | 18,214,200 | 70,962,772 | -1.01% |
| 2025-07-14 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | qfq | 10,502,640 | 41,525,274 | -0.25% |
| 2025-07-11 | 3.95 | 4.03 | 3.94 | 3.96 | 3.96 | qfq | 17,024,786 | 67,519,113 | 0.00% |
| 2025-07-10 | 3.90 | 3.98 | 3.89 | 3.96 | 3.96 | qfq | 21,076,096 | 82,964,181 | 1.28% |
| 2025-07-09 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 14,469,266 | 56,973,160 | -0.26% |
| 2025-07-08 | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 10,820,563 | 42,324,192 | 0.77% |
| 2025-07-07 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | qfq | 8,370,216 | 32,508,108 | 0.26% |
| 2025-07-04 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | qfq | 10,820,700 | 42,059,912 | -1.02% |
| 2025-07-03 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | qfq | 7,772,500 | 30,386,738 | 0.00% |
| 2025-07-02 | 3.90 | 3.94 | 3.89 | 3.92 | 3.92 | qfq | 11,991,720 | 46,970,805 | 0.26% |
| 2025-07-01 | 3.95 | 3.95 | 3.89 | 3.91 | 3.91 | qfq | 12,780,433 | 50,003,467 | -0.76% |
| 2025-06-30 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 11,822,520 | 46,421,365 | 0.00% |
| 2025-06-27 | 3.90 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 19,101,033 | 75,304,503 | 0.77% |
| 2025-06-26 | 3.93 | 3.97 | 3.91 | 3.91 | 3.91 | qfq | 14,959,340 | 58,885,344 | -1.01% |
| 2025-06-25 | 3.89 | 3.96 | 3.87 | 3.95 | 3.95 | qfq | 25,095,060 | 98,199,925 | 0.51% |
| 2025-06-24 | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | qfq | 30,089,580 | 117,415,943 | 3.97% |
| 2025-06-23 | 3.74 | 3.79 | 3.70 | 3.78 | 3.78 | qfq | 11,769,960 | 44,266,484 | 1.07% |
| 2025-06-20 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | qfq | 12,592,060 | 47,223,993 | 0.00% |
| 2025-06-19 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 19,768,482 | 74,548,770 | -2.09% |
| 2025-06-18 | 3.94 | 3.98 | 3.82 | 3.82 | 3.82 | qfq | 38,788,300 | 150,049,780 | -4.74% |
| 2025-06-17 | 4.01 | 4.03 | 3.91 | 4.01 | 4.01 | qfq | 39,180,605 | 154,938,765 | -0.50% |
| 2025-06-16 | 4.00 | 4.09 | 3.96 | 4.03 | 4.03 | qfq | 30,855,064 | 124,516,263 | 0.50% |
| 2025-06-13 | 4.14 | 4.14 | 3.99 | 4.01 | 4.01 | qfq | 44,058,620 | 178,394,469 | -3.61% |
| 2025-06-12 | 4.14 | 4.18 | 4.10 | 4.16 | 4.16 | qfq | 47,251,003 | 195,239,405 | 0.48% |
| 2025-06-11 | 4.05 | 4.36 | 4.03 | 4.14 | 4.14 | qfq | 70,424,748 | 293,762,737 | 2.22% |
| 2025-06-10 | 4.11 | 4.13 | 3.99 | 4.05 | 4.05 | qfq | 26,350,221 | 106,827,296 | -1.70% |
| 2025-06-09 | 4.19 | 4.19 | 4.06 | 4.12 | 4.12 | qfq | 27,830,367 | 114,382,239 | -1.20% |
| 2025-06-06 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | qfq | 38,641,151 | 160,914,047 | 1.21% |
| 2025-06-05 | 4.18 | 4.23 | 4.10 | 4.12 | 4.12 | qfq | 29,281,760 | 121,178,139 | -0.96% |
| 2025-06-04 | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | qfq | 17,530,360 | 72,759,794 | 0.00% |
| 2025-06-03 | 4.06 | 4.19 | 4.06 | 4.16 | 4.16 | qfq | 27,180,460 | 112,654,879 | 0.97% |
| 2025-05-30 | 4.06 | 4.15 | 4.06 | 4.12 | 4.12 | qfq | 26,923,360 | 110,902,771 | 0.73% |
| 2025-05-29 | 4.00 | 4.12 | 4.00 | 4.09 | 4.09 | qfq | 22,311,456 | 90,712,194 | 2.51% |
| 2025-05-28 | 3.99 | 4.02 | 3.95 | 3.99 | 3.99 | qfq | 11,127,540 | 44,369,538 | -0.25% |
| 2025-05-27 | 3.96 | 4.01 | 3.95 | 4.00 | 4.00 | qfq | 14,598,050 | 58,016,880 | 0.76% |
| 2025-05-26 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 14,267,360 | 56,439,478 | 0.76% |
| 2025-05-23 | 4.06 | 4.07 | 3.92 | 3.94 | 3.94 | qfq | 24,607,077 | 98,323,887 | -2.48% |
| 2025-05-22 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 30,352,740 | 123,666,366 | -2.42% |
| 2025-05-21 | 4.10 | 4.25 | 4.09 | 4.14 | 4.14 | qfq | 43,373,900 | 180,343,369 | 0.73% |
| 2025-05-20 | 4.21 | 4.25 | 4.10 | 4.11 | 4.11 | qfq | 33,560,420 | 139,254,276 | 0.24% |
| 2025-05-19 | 4.01 | 4.13 | 4.01 | 4.10 | 4.10 | qfq | 28,825,316 | 117,312,678 | 0.00% |
| 2025-05-16 | 4.18 | 4.21 | 4.09 | 4.10 | 4.10 | qfq | 43,005,200 | 176,937,356 | -3.53% |
| 2025-05-15 | 4.22 | 4.35 | 4.10 | 4.25 | 4.25 | qfq | 60,394,120 | 253,446,392 | -0.70% |
| 2025-05-14 | 4.22 | 4.32 | 4.15 | 4.28 | 4.28 | qfq | 56,530,482 | 238,460,351 | 1.42% |
| 2025-05-13 | 4.13 | 4.42 | 4.11 | 4.22 | 4.22 | qfq | 73,690,340 | 313,595,199 | 1.20% |
| 2025-05-12 | 4.13 | 4.22 | 4.04 | 4.17 | 4.17 | qfq | 70,441,678 | 292,241,340 | 4.51% |
| 2025-05-09 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 29,767,760 | 119,316,883 | -1.24% |
| 2025-05-08 | 4.02 | 4.06 | 3.98 | 4.04 | 4.04 | qfq | 25,420,865 | 102,028,548 | 0.00% |
| 2025-05-07 | 3.98 | 4.05 | 3.94 | 4.04 | 4.04 | qfq | 37,141,458 | 148,597,799 | 2.02% |
| 2025-05-06 | 3.94 | 3.96 | 3.90 | 3.96 | 3.96 | qfq | 22,085,896 | 86,842,364 | 0.51% |
| 2025-04-30 | 3.88 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 22,252,180 | 87,760,159 | -0.25% |
| 2025-04-29 | 3.93 | 4.00 | 3.90 | 3.95 | 3.95 | qfq | 18,550,953 | 73,049,385 | 0.25% |
| 2025-04-28 | 4.05 | 4.06 | 3.93 | 3.94 | 3.94 | qfq | 29,415,476 | 117,324,175 | -2.72% |
| 2025-04-25 | 3.97 | 4.09 | 3.90 | 4.05 | 4.05 | qfq | 38,236,051 | 153,117,557 | 2.53% |
| 2025-04-24 | 3.95 | 4.01 | 3.93 | 3.95 | 3.95 | qfq | 24,130,238 | 95,612,181 | -1.00% |
| 2025-04-23 | 3.90 | 4.10 | 3.90 | 3.99 | 3.99 | qfq | 57,638,841 | 232,502,357 | 2.57% |
| 2025-04-22 | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | qfq | 16,916,682 | 65,805,915 | 0.26% |
| 2025-04-21 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | qfq | 20,028,302 | 77,771,267 | 0.00% |
| 2025-04-18 | 3.83 | 3.97 | 3.78 | 3.88 | 3.88 | qfq | 34,137,197 | 133,051,388 | 1.04% |
| 2025-04-17 | 3.71 | 3.91 | 3.69 | 3.84 | 3.84 | qfq | 33,405,360 | 127,126,013 | 2.67% |
| 2025-04-16 | 3.80 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 21,770,432 | 82,068,601 | -2.60% |
| 2025-04-15 | 3.91 | 3.94 | 3.81 | 3.84 | 3.84 | qfq | 23,942,172 | 92,209,192 | -2.54% |
| 2025-04-14 | 3.91 | 4.01 | 3.91 | 3.94 | 3.94 | qfq | 28,705,700 | 113,322,882 | 0.00% |
| 2025-04-11 | 3.90 | 4.08 | 3.86 | 3.94 | 3.94 | qfq | 44,865,182 | 177,813,936 | -0.51% |
| 2025-04-10 | 4.00 | 4.04 | 3.86 | 3.96 | 3.96 | qfq | 77,450,530 | 307,755,053 | 0.25% |
| 2025-04-09 | 3.56 | 3.95 | 3.41 | 3.95 | 3.95 | qfq | 57,569,593 | 214,865,667 | 10.03% |
| 2025-04-08 | 3.37 | 3.75 | 3.37 | 3.59 | 3.59 | qfq | 34,709,542 | 122,767,691 | 3.76% |
| 2025-04-07 | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | qfq | 28,366,060 | 99,911,095 | -9.90% |
| 2025-04-03 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 19,097,900 | 73,078,603 | 1.05% |
| 2025-04-02 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 9,538,100 | 36,277,212 | -0.52% |
| 2025-04-01 | 3.80 | 3.85 | 3.79 | 3.82 | 3.82 | qfq | 11,169,900 | 42,732,430 | 1.06% |
| 2025-03-31 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | qfq | 19,402,140 | 73,440,194 | -1.82% |
| 2025-03-28 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 15,831,620 | 61,240,197 | 0.00% |
| 2025-03-27 | 3.90 | 3.92 | 3.84 | 3.85 | 3.85 | qfq | 19,762,620 | 76,545,460 | -1.79% |
| 2025-03-26 | 3.93 | 3.95 | 3.90 | 3.92 | 3.92 | qfq | 19,156,355 | 75,243,207 | -0.76% |
| 2025-03-25 | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 20,852,060 | 82,166,539 | -1.00% |
| 2025-03-24 | 4.08 | 4.09 | 3.89 | 3.99 | 3.99 | qfq | 39,066,560 | 155,350,602 | -2.68% |
| 2025-03-21 | 4.08 | 4.18 | 4.06 | 4.10 | 4.10 | qfq | 24,151,371 | 99,098,461 | -0.24% |
| 2025-03-20 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 23,270,291 | 96,073,882 | -0.24% |
| 2025-03-19 | 4.21 | 4.21 | 4.11 | 4.12 | 4.12 | qfq | 32,266,820 | 133,854,100 | -2.60% |
| 2025-03-18 | 4.20 | 4.23 | 4.15 | 4.23 | 4.23 | qfq | 35,286,220 | 148,026,375 | 1.20% |
| 2025-03-17 | 4.18 | 4.20 | 4.13 | 4.18 | 4.18 | qfq | 28,809,211 | 120,209,835 | -0.48% |
| 2025-03-14 | 4.19 | 4.20 | 4.13 | 4.20 | 4.20 | qfq | 36,752,214 | 153,432,192 | 1.45% |
| 2025-03-13 | 4.22 | 4.28 | 4.10 | 4.14 | 4.14 | qfq | 52,292,473 | 217,143,236 | -3.27% |
| 2025-03-12 | 4.49 | 4.54 | 4.23 | 4.28 | 4.28 | qfq | 76,640,216 | 329,361,137 | -2.95% |
| 2025-03-11 | 4.36 | 4.42 | 4.32 | 4.41 | 4.41 | qfq | 48,739,218 | 212,895,295 | -0.90% |
| 2025-03-10 | 4.32 | 4.55 | 4.32 | 4.45 | 4.45 | qfq | 76,975,529 | 343,026,410 | 1.83% |
| 2025-03-07 | 4.37 | 4.53 | 4.33 | 4.37 | 4.37 | qfq | 97,975,904 | 432,706,746 | 0.46% |
| 2025-03-06 | 4.42 | 4.50 | 4.34 | 4.35 | 4.35 | qfq | 117,278,361 | 514,636,722 | -2.03% |
| 2025-03-05 | 4.22 | 4.57 | 4.19 | 4.44 | 4.44 | qfq | 172,449,199 | 763,154,113 | 6.99% |
| 2025-03-04 | 4.10 | 4.16 | 4.05 | 4.15 | 4.15 | qfq | 50,550,050 | 207,189,658 | 1.47% |
| 2025-03-03 | 4.14 | 4.28 | 4.05 | 4.09 | 4.09 | qfq | 134,345,602 | 561,544,305 | -8.50% |
| 2025-02-28 | 4.29 | 4.58 | 4.22 | 4.47 | 4.47 | qfq | 162,985,845 | 726,728,481 | 7.45% |
| 2025-02-27 | 4.21 | 4.25 | 4.09 | 4.16 | 4.16 | qfq | 51,854,648 | 215,943,790 | -1.19% |
| 2025-02-26 | 4.23 | 4.35 | 4.17 | 4.21 | 4.21 | qfq | 73,515,644 | 311,217,594 | 0.72% |
| 2025-02-25 | 4.27 | 4.27 | 4.10 | 4.18 | 4.18 | qfq | 99,836,120 | 416,067,773 | -2.56% |
| 2025-02-24 | 3.96 | 4.29 | 3.94 | 4.29 | 4.29 | qfq | 102,323,644 | 425,392,416 | 10.00% |
| 2025-02-21 | 3.93 | 3.95 | 3.85 | 3.90 | 3.90 | qfq | 37,070,138 | 143,972,324 | -0.76% |
| 2025-02-20 | 4.05 | 4.09 | 3.91 | 3.93 | 3.93 | qfq | 59,512,066 | 234,889,296 | -3.68% |
| 2025-02-19 | 4.00 | 4.25 | 4.00 | 4.08 | 4.08 | qfq | 98,617,269 | 404,160,529 | 4.35% |
| 2025-02-18 | 4.00 | 4.14 | 3.91 | 3.91 | 3.91 | qfq | 76,682,531 | 309,496,611 | -1.26% |
| 2025-02-17 | 3.91 | 4.05 | 3.88 | 3.96 | 3.96 | qfq | 75,948,082 | 299,250,318 | -1.74% |
| 2025-02-14 | 4.25 | 4.35 | 4.03 | 4.03 | 4.03 | qfq | 133,447,157 | 554,165,887 | -0.49% |
| 2025-02-13 | 3.85 | 4.05 | 3.75 | 4.05 | 4.05 | qfq | 84,429,869 | 335,390,766 | 10.05% |
| 2025-02-12 | 3.68 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 15,249,300 | 55,792,575 | -0.27% |
| 2025-02-11 | 3.63 | 3.70 | 3.58 | 3.69 | 3.69 | qfq | 27,852,936 | 101,477,399 | 1.65% |
| 2025-02-10 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | qfq | 19,277,025 | 69,749,175 | 0.28% |
| 2025-02-07 | 3.54 | 3.66 | 3.51 | 3.62 | 3.62 | qfq | 32,448,053 | 116,662,006 | 2.26% |
| 2025-02-06 | 3.44 | 3.58 | 3.43 | 3.54 | 3.54 | qfq | 16,984,845 | 59,395,132 | 2.91% |
| 2025-02-05 | 3.42 | 3.45 | 3.40 | 3.44 | 3.44 | qfq | 11,701,382 | 40,143,395 | 0.29% |
| 2025-01-27 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | qfq | 9,842,380 | 34,115,044 | -0.29% |
| 2025-01-24 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | qfq | 10,252,900 | 35,156,593 | 0.88% |
| 2025-01-23 | 3.47 | 3.51 | 3.41 | 3.41 | 3.41 | qfq | 12,964,060 | 44,912,941 | -0.87% |
| 2025-01-22 | 3.41 | 3.53 | 3.40 | 3.44 | 3.44 | qfq | 14,669,080 | 50,720,656 | -0.29% |
| 2025-01-21 | 3.59 | 3.59 | 3.43 | 3.45 | 3.45 | qfq | 31,265,895 | 109,678,772 | -5.48% |
| 2025-01-20 | 3.66 | 3.69 | 3.61 | 3.65 | 3.65 | qfq | 15,680,460 | 57,238,226 | -0.27% |
| 2025-01-17 | 3.53 | 3.69 | 3.51 | 3.66 | 3.66 | qfq | 26,817,660 | 96,727,220 | 3.10% |
| 2025-01-16 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | qfq | 16,975,500 | 60,199,069 | 1.43% |
| 2025-01-15 | 3.51 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 12,295,548 | 43,078,479 | -0.57% |
| 2025-01-14 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | qfq | 17,921,860 | 62,322,341 | 3.53% |
| 2025-01-13 | 3.42 | 3.44 | 3.37 | 3.40 | 3.40 | qfq | 12,505,928 | 42,500,305 | -1.45% |
| 2025-01-10 | 3.58 | 3.61 | 3.45 | 3.45 | 3.45 | qfq | 17,527,000 | 62,061,564 | -4.96% |
| 2025-01-09 | 3.56 | 3.71 | 3.54 | 3.63 | 3.63 | qfq | 21,850,513 | 79,141,821 | 1.11% |
| 2025-01-08 | 3.58 | 3.60 | 3.50 | 3.59 | 3.59 | qfq | 19,846,140 | 70,552,040 | 0.28% |
| 2025-01-07 | 3.60 | 3.60 | 3.50 | 3.58 | 3.58 | qfq | 16,143,280 | 57,310,923 | 1.99% |
| 2025-01-06 | 3.52 | 3.55 | 3.44 | 3.51 | 3.51 | qfq | 17,173,833 | 60,153,313 | -0.57% |
| 2025-01-03 | 3.61 | 3.65 | 3.49 | 3.53 | 3.53 | qfq | 27,110,274 | 96,305,349 | -2.49% |
| 2025-01-02 | 3.68 | 3.75 | 3.59 | 3.62 | 3.62 | qfq | 28,156,100 | 103,412,541 | -2.16% |
| 2024-12-31 | 3.83 | 3.86 | 3.68 | 3.70 | 3.70 | qfq | 34,812,600 | 130,826,741 | -3.14% |
| 2024-12-30 | 3.98 | 3.98 | 3.81 | 3.82 | 3.82 | qfq | 60,668,850 | 235,161,421 | -4.98% |
| 2024-12-27 | 4.06 | 4.11 | 4.00 | 4.02 | 4.02 | qfq | 84,386,956 | 341,239,688 | -2.66% |
| 2024-12-26 | 4.30 | 4.39 | 4.08 | 4.13 | 4.13 | qfq | 115,994,816 | 483,536,766 | -5.28% |
| 2024-12-25 | 4.80 | 4.87 | 4.35 | 4.36 | 4.36 | qfq | 162,928,862 | 735,560,134 | -7.82% |
| 2024-12-24 | 4.57 | 4.73 | 4.27 | 4.73 | 4.73 | qfq | 141,211,568 | 637,765,037 | 10.00% |
| 2024-12-23 | 4.19 | 4.30 | 4.12 | 4.30 | 4.30 | qfq | 90,665,175 | 387,987,575 | 9.97% |
| 2024-12-20 | 3.93 | 4.00 | 3.91 | 3.91 | 3.91 | qfq | 13,931,260 | 55,027,194 | -0.26% |
| 2024-12-19 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | qfq | 14,101,375 | 55,114,072 | 0.26% |
| 2024-12-18 | 3.92 | 3.96 | 3.86 | 3.91 | 3.91 | qfq | 15,158,840 | 59,486,217 | 0.00% |
| 2024-12-17 | 4.07 | 4.09 | 3.90 | 3.91 | 3.91 | qfq | 31,257,580 | 124,398,924 | -4.63% |
| 2024-12-16 | 4.18 | 4.19 | 4.06 | 4.10 | 4.10 | qfq | 29,343,222 | 120,731,607 | -1.91% |
| 2024-12-13 | 4.30 | 4.31 | 4.17 | 4.18 | 4.18 | qfq | 39,827,494 | 168,386,194 | -3.46% |
| 2024-12-12 | 4.28 | 4.42 | 4.27 | 4.33 | 4.33 | qfq | 56,835,986 | 246,288,108 | 0.00% |
| 2024-12-11 | 4.16 | 4.35 | 4.16 | 4.33 | 4.33 | qfq | 85,373,235 | 364,952,573 | 0.70% |
| 2024-12-10 | 4.23 | 4.55 | 4.14 | 4.30 | 4.30 | qfq | 129,025,695 | 562,578,116 | 3.86% |
| 2024-12-09 | 4.18 | 4.23 | 4.10 | 4.14 | 4.14 | qfq | 23,567,142 | 98,102,189 | -1.19% |
| 2024-12-06 | 4.05 | 4.20 | 4.04 | 4.19 | 4.19 | qfq | 35,683,610 | 147,214,956 | 3.71% |
| 2024-12-05 | 4.00 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 14,385,743 | 58,065,056 | 0.25% |
| 2024-12-04 | 4.10 | 4.14 | 4.00 | 4.03 | 4.03 | qfq | 23,462,642 | 95,471,051 | -2.89% |
| 2024-12-03 | 4.20 | 4.21 | 4.10 | 4.15 | 4.15 | qfq | 26,153,646 | 108,727,509 | -0.48% |
| 2024-12-02 | 4.07 | 4.21 | 4.07 | 4.17 | 4.17 | qfq | 33,842,206 | 140,590,041 | 0.48% |
| 2024-11-29 | 4.05 | 4.27 | 3.95 | 4.15 | 4.15 | qfq | 38,282,486 | 157,507,142 | 2.98% |
| 2024-11-28 | 3.95 | 4.08 | 3.94 | 4.03 | 4.03 | qfq | 23,006,382 | 92,543,514 | 1.51% |
| 2024-11-27 | 3.93 | 3.97 | 3.82 | 3.97 | 3.97 | qfq | 21,277,845 | 82,736,020 | 0.25% |
| 2024-11-26 | 3.94 | 4.06 | 3.92 | 3.96 | 3.96 | qfq | 18,092,229 | 72,114,969 | 0.51% |
| 2024-11-25 | 3.86 | 3.95 | 3.86 | 3.94 | 3.94 | qfq | 21,540,015 | 83,952,256 | 0.00% |
| 2024-11-22 | 4.08 | 4.10 | 3.91 | 3.94 | 3.94 | qfq | 27,723,767 | 111,241,537 | -2.48% |
| 2024-11-21 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | qfq | 18,856,262 | 76,066,443 | -0.49% |
| 2024-11-20 | 3.97 | 4.10 | 3.96 | 4.06 | 4.06 | qfq | 24,529,673 | 99,049,850 | 1.75% |
| 2024-11-19 | 4.00 | 4.01 | 3.88 | 3.99 | 3.99 | qfq | 28,224,874 | 111,483,758 | -0.75% |
| 2024-11-18 | 4.07 | 4.20 | 3.94 | 4.02 | 4.02 | qfq | 44,061,780 | 178,055,003 | -2.66% |
| 2024-11-15 | 4.03 | 4.38 | 4.01 | 4.13 | 4.13 | qfq | 61,373,309 | 259,129,254 | 1.72% |
| 2024-11-14 | 4.08 | 4.16 | 4.02 | 4.06 | 4.06 | qfq | 32,801,813 | 133,769,373 | -1.22% |
| 2024-11-13 | 4.13 | 4.18 | 4.05 | 4.11 | 4.11 | qfq | 36,642,561 | 150,529,624 | -0.48% |
| 2024-11-12 | 4.15 | 4.23 | 4.09 | 4.13 | 4.13 | qfq | 56,924,280 | 235,794,798 | -2.36% |
| 2024-11-11 | 4.37 | 4.45 | 4.13 | 4.23 | 4.23 | qfq | 84,063,920 | 355,675,017 | -3.20% |
| 2024-11-08 | 4.87 | 4.87 | 4.22 | 4.37 | 4.37 | qfq | 164,699,845 | 735,469,265 | -2.89% |
| 2024-11-07 | 4.30 | 4.50 | 4.20 | 4.50 | 4.50 | qfq | 66,886,711 | 294,791,373 | 10.02% |
| 2024-11-06 | 3.72 | 4.09 | 3.68 | 4.09 | 4.09 | qfq | 100,643,757 | 405,138,051 | 9.95% |
| 2024-11-05 | 3.64 | 3.73 | 3.63 | 3.72 | 3.72 | qfq | 29,921,364 | 109,916,650 | 1.92% |
| 2024-11-04 | 3.63 | 3.68 | 3.56 | 3.65 | 3.65 | qfq | 22,472,320 | 81,131,101 | 0.00% |
| 2024-11-01 | 3.74 | 3.81 | 3.60 | 3.65 | 3.65 | qfq | 32,108,148 | 118,601,602 | -3.44% |
| 2024-10-31 | 3.72 | 3.83 | 3.70 | 3.78 | 3.78 | qfq | 42,936,522 | 162,484,497 | 1.61% |
| 2024-10-30 | 3.54 | 3.77 | 3.52 | 3.72 | 3.72 | qfq | 57,259,168 | 209,723,343 | 5.08% |
| 2024-10-29 | 3.62 | 3.65 | 3.53 | 3.54 | 3.54 | qfq | 24,709,745 | 88,227,515 | -2.21% |
| 2024-10-28 | 3.50 | 3.63 | 3.49 | 3.62 | 3.62 | qfq | 35,837,984 | 127,896,413 | 3.72% |
| 2024-10-25 | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | qfq | 19,671,740 | 68,518,904 | 0.29% |
| 2024-10-24 | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 16,421,737 | 56,983,988 | -1.14% |
| 2024-10-23 | 3.46 | 3.59 | 3.46 | 3.52 | 3.52 | qfq | 29,970,382 | 106,267,301 | 1.73% |
| 2024-10-22 | 3.46 | 3.51 | 3.44 | 3.46 | 3.46 | qfq | 18,725,551 | 64,907,990 | -0.57% |
| 2024-10-21 | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | qfq | 28,593,352 | 99,549,856 | -1.97% |
| 2024-10-18 | 3.51 | 3.58 | 3.43 | 3.55 | 3.55 | qfq | 43,218,539 | 151,366,099 | -1.39% |
| 2024-10-17 | 3.79 | 3.79 | 3.53 | 3.60 | 3.60 | qfq | 62,860,605 | 226,949,729 | -4.00% |
| 2024-10-16 | 3.43 | 3.77 | 3.43 | 3.75 | 3.75 | qfq | 82,570,259 | 301,455,567 | 7.76% |
| 2024-10-15 | 3.46 | 3.56 | 3.42 | 3.48 | 3.48 | qfq | 32,229,813 | 113,393,676 | -1.14% |
| 2024-10-14 | 3.45 | 3.62 | 3.41 | 3.52 | 3.52 | qfq | 41,061,349 | 143,925,025 | 3.83% |
| 2024-10-11 | 3.50 | 3.52 | 3.34 | 3.39 | 3.39 | qfq | 28,727,794 | 98,554,584 | -4.78% |
| 2024-10-10 | 3.36 | 3.68 | 3.30 | 3.56 | 3.56 | qfq | 54,094,338 | 190,616,646 | 5.95% |
| 2024-10-09 | 3.62 | 3.62 | 3.35 | 3.36 | 3.36 | qfq | 41,037,350 | 141,927,947 | -8.70% |
| 2024-10-08 | 3.82 | 3.82 | 3.46 | 3.68 | 3.68 | qfq | 61,639,863 | 225,075,427 | 6.05% |
| 2024-09-30 | 3.38 | 3.52 | 3.23 | 3.47 | 3.47 | qfq | 55,770,597 | 189,106,339 | 8.44% |
| 2024-09-27 | 3.10 | 3.25 | 3.09 | 3.20 | 3.20 | qfq | 33,746,652 | 106,892,438 | 4.23% |
| 2024-09-26 | 2.97 | 3.07 | 2.95 | 3.07 | 3.07 | qfq | 20,623,229 | 62,526,821 | 3.02% |
| 2024-09-25 | 2.96 | 3.05 | 2.96 | 2.98 | 2.98 | qfq | 23,645,832 | 71,209,538 | 0.68% |
| 2024-09-24 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | qfq | 20,254,380 | 59,226,001 | 3.14% |
| 2024-09-23 | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | qfq | 6,418,160 | 18,415,013 | -0.69% |
| 2024-09-20 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 8,433,380 | 24,346,817 | -1.03% |
| 2024-09-19 | 2.83 | 2.97 | 2.80 | 2.92 | 2.92 | qfq | 17,008,241 | 49,326,311 | 3.91% |
| 2024-09-18 | 2.83 | 2.83 | 2.76 | 2.81 | 2.81 | qfq | 8,329,720 | 23,221,944 | 0.00% |
| 2024-09-13 | 2.84 | 2.87 | 2.80 | 2.81 | 2.81 | qfq | 8,586,060 | 24,382,469 | -1.40% |
| 2024-09-12 | 2.86 | 2.90 | 2.84 | 2.85 | 2.85 | qfq | 7,171,100 | 20,584,933 | -0.70% |
| 2024-09-11 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | qfq | 8,178,960 | 23,652,298 | -2.05% |
| 2024-09-10 | 2.93 | 2.94 | 2.87 | 2.93 | 2.93 | qfq | 11,675,780 | 33,975,871 | 0.00% |
| 2024-09-09 | 2.90 | 2.94 | 2.84 | 2.93 | 2.93 | qfq | 12,865,880 | 37,341,909 | 0.34% |
| 2024-09-06 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | qfq | 13,808,560 | 40,406,812 | -0.68% |
| 2024-09-05 | 2.92 | 2.96 | 2.91 | 2.94 | 2.94 | qfq | 13,049,000 | 38,278,296 | 0.34% |
| 2024-09-04 | 2.99 | 3.04 | 2.91 | 2.93 | 2.93 | qfq | 20,299,263 | 60,233,134 | -2.98% |
| 2024-09-03 | 3.06 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 24,889,000 | 75,233,664 | -1.63% |
| 2024-09-02 | 3.15 | 3.16 | 3.05 | 3.07 | 3.07 | qfq | 24,624,500 | 76,322,583 | -3.15% |
| 2024-08-30 | 3.13 | 3.21 | 3.07 | 3.17 | 3.17 | qfq | 41,708,310 | 131,464,069 | 0.96% |
| 2024-08-29 | 3.21 | 3.26 | 3.05 | 3.14 | 3.14 | qfq | 51,911,269 | 163,113,187 | -1.88% |
| 2024-08-28 | 3.26 | 3.38 | 3.18 | 3.20 | 3.20 | qfq | 65,820,819 | 214,249,559 | -7.51% |
| 2024-08-27 | 3.16 | 3.52 | 3.16 | 3.46 | 3.46 | qfq | 96,452,047 | 317,142,164 | 8.13% |
| 2024-08-26 | 3.12 | 3.31 | 3.11 | 3.20 | 3.20 | qfq | 106,503,761 | 345,658,908 | 6.31% |
| 2024-08-23 | 2.74 | 3.01 | 2.68 | 3.01 | 3.01 | qfq | 33,177,253 | 96,843,274 | 9.85% |
| 2024-08-22 | 2.78 | 2.80 | 2.73 | 2.74 | 2.74 | qfq | 7,257,736 | 20,072,985 | -0.36% |
| 2024-08-21 | 2.76 | 2.80 | 2.74 | 2.75 | 2.75 | qfq | 6,741,529 | 18,636,317 | -1.43% |
| 2024-08-20 | 2.85 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 9,660,441 | 27,219,541 | -2.11% |
| 2024-08-19 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | qfq | 11,706,760 | 33,609,854 | -0.35% |
| 2024-08-16 | 2.94 | 2.97 | 2.85 | 2.86 | 2.86 | qfq | 18,006,299 | 52,178,669 | -3.38% |
| 2024-08-15 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 36,010,453 | 105,803,134 | -2.31% |
| 2024-08-14 | 2.89 | 3.15 | 2.87 | 3.03 | 3.03 | qfq | 48,084,050 | 147,583,053 | 5.94% |
| 2024-08-13 | 2.81 | 2.86 | 2.77 | 2.86 | 2.86 | qfq | 6,363,065 | 17,991,729 | 1.42% |
| 2024-08-12 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | qfq | 6,970,220 | 19,748,492 | -1.74% |
| 2024-08-09 | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 7,532,320 | 21,779,899 | 0.00% |
| 2024-08-08 | 2.82 | 2.89 | 2.80 | 2.87 | 2.87 | qfq | 7,074,671 | 20,175,857 | 1.06% |
| 2024-08-07 | 2.86 | 2.87 | 2.83 | 2.84 | 2.83 | qfq | 4,467,720 | 12,717,284 | -0.70% |
| 2024-08-06 | 2.83 | 2.88 | 2.83 | 2.86 | 2.85 | qfq | 5,045,600 | 14,401,816 | 1.06% |
| 2024-08-05 | 2.86 | 2.89 | 2.81 | 2.83 | 2.82 | qfq | 7,729,679 | 22,097,225 | -0.70% |
| 2024-08-02 | 2.85 | 2.89 | 2.83 | 2.85 | 2.84 | qfq | 6,657,069 | 19,068,348 | 0.00% |
| 2024-08-01 | 2.88 | 2.90 | 2.84 | 2.85 | 2.84 | qfq | 9,178,205 | 26,241,700 | -1.04% |
| 2024-07-31 | 2.78 | 2.90 | 2.77 | 2.88 | 2.87 | qfq | 11,115,691 | 31,642,253 | 3.97% |
| 2024-07-30 | 2.71 | 2.78 | 2.70 | 2.77 | 2.76 | qfq | 7,711,466 | 21,246,587 | 2.21% |
| 2024-07-29 | 2.67 | 2.72 | 2.67 | 2.71 | 2.70 | qfq | 4,749,640 | 12,818,756 | 1.50% |
| 2024-07-26 | 2.65 | 2.68 | 2.64 | 2.67 | 2.66 | qfq | 4,377,521 | 11,678,292 | 1.14% |
| 2024-07-25 | 2.64 | 2.67 | 2.61 | 2.64 | 2.63 | qfq | 5,560,280 | 14,642,229 | -0.38% |
| 2024-07-24 | 2.66 | 2.68 | 2.62 | 2.65 | 2.64 | qfq | 5,295,120 | 14,021,643 | -0.75% |
| 2024-07-23 | 2.70 | 2.75 | 2.67 | 2.67 | 2.66 | qfq | 5,388,760 | 14,605,614 | -1.11% |
| 2024-07-22 | 2.69 | 2.71 | 2.67 | 2.70 | 2.69 | qfq | 3,770,122 | 10,150,198 | 0.37% |
| 2024-07-19 | 2.68 | 2.70 | 2.66 | 2.69 | 2.68 | qfq | 4,768,400 | 12,788,837 | -0.37% |
| 2024-07-18 | 2.70 | 2.71 | 2.64 | 2.70 | 2.69 | qfq | 5,822,700 | 15,548,128 | -0.74% |
| 2024-07-17 | 2.73 | 2.75 | 2.71 | 2.72 | 2.71 | qfq | 3,995,827 | 10,879,561 | -0.37% |
| 2024-07-16 | 2.76 | 2.78 | 2.71 | 2.73 | 2.72 | qfq | 4,072,880 | 11,137,994 | -1.09% |
| 2024-07-15 | 2.79 | 2.81 | 2.74 | 2.76 | 2.75 | qfq | 5,323,300 | 14,721,500 | -1.78% |
| 2024-07-12 | 2.78 | 2.85 | 2.78 | 2.81 | 2.80 | qfq | 6,315,780 | 17,819,746 | 1.08% |
| 2024-07-11 | 2.72 | 2.80 | 2.72 | 2.78 | 2.77 | qfq | 7,437,105 | 20,549,942 | 3.73% |
| 2024-07-10 | 2.70 | 2.73 | 2.67 | 2.68 | 2.67 | qfq | 6,242,541 | 16,810,981 | -1.83% |
| 2024-07-09 | 2.72 | 2.75 | 2.64 | 2.73 | 2.72 | qfq | 10,295,660 | 27,789,651 | 0.37% |
| 2024-07-08 | 2.86 | 2.88 | 2.70 | 2.72 | 2.71 | qfq | 11,064,982 | 30,653,068 | -4.90% |
| 2024-07-05 | 2.85 | 2.86 | 2.80 | 2.86 | 2.85 | qfq | 5,832,465 | 16,585,321 | 0.35% |
| 2024-07-04 | 2.94 | 2.95 | 2.82 | 2.85 | 2.84 | qfq | 10,578,191 | 30,355,101 | -3.39% |
| 2024-07-03 | 2.92 | 2.97 | 2.92 | 2.95 | 2.94 | qfq | 6,558,360 | 19,342,880 | 0.34% |
| 2024-07-02 | 2.89 | 2.96 | 2.86 | 2.94 | 2.93 | qfq | 13,797,311 | 40,430,658 | 1.73% |
| 2024-07-01 | 2.85 | 2.89 | 2.84 | 2.89 | 2.88 | qfq | 8,309,240 | 23,845,243 | 1.40% |
| 2024-06-28 | 2.85 | 2.88 | 2.83 | 2.85 | 2.84 | qfq | 6,259,500 | 17,904,948 | 0.35% |
| 2024-06-27 | 2.89 | 2.91 | 2.83 | 2.84 | 2.83 | qfq | 6,656,672 | 19,106,945 | -1.73% |
| 2024-06-26 | 2.83 | 2.90 | 2.78 | 2.89 | 2.88 | qfq | 8,458,125 | 24,016,551 | 1.76% |
| 2024-06-25 | 2.83 | 2.87 | 2.81 | 2.84 | 2.83 | qfq | 7,331,700 | 20,820,944 | 0.71% |
| 2024-06-24 | 2.93 | 2.93 | 2.80 | 2.82 | 2.81 | qfq | 10,145,800 | 28,930,143 | -3.75% |
| 2024-06-21 | 2.83 | 2.94 | 2.82 | 2.93 | 2.92 | qfq | 13,222,620 | 38,466,997 | 3.17% |
| 2024-06-20 | 2.96 | 2.96 | 2.84 | 2.84 | 2.83 | qfq | 13,400,350 | 38,671,555 | -3.73% |
| 2024-06-19 | 2.94 | 2.98 | 2.92 | 2.95 | 2.94 | qfq | 8,305,253 | 24,575,257 | 0.34% |
| 2024-06-18 | 2.97 | 2.97 | 2.90 | 2.94 | 2.93 | qfq | 16,122,755 | 47,340,403 | -1.01% |
| 2024-06-17 | 3.06 | 3.07 | 2.95 | 2.97 | 2.96 | qfq | 16,673,219 | 49,798,168 | -2.62% |
| 2024-06-14 | 3.12 | 3.13 | 3.02 | 3.05 | 3.04 | qfq | 19,411,821 | 59,534,978 | -2.56% |
| 2024-06-13 | 3.23 | 3.23 | 3.10 | 3.13 | 3.12 | qfq | 14,125,799 | 44,416,855 | -2.49% |
| 2024-06-12 | 3.21 | 3.26 | 3.19 | 3.21 | 3.20 | qfq | 9,181,681 | 29,575,907 | 0.31% |
| 2024-06-11 | 3.20 | 3.21 | 3.15 | 3.20 | 3.19 | qfq | 8,210,442 | 26,121,259 | 0.00% |
| 2024-06-07 | 3.21 | 3.26 | 3.17 | 3.20 | 3.19 | qfq | 12,069,328 | 38,713,797 | 1.91% |
| 2024-06-06 | 3.30 | 3.33 | 3.11 | 3.14 | 3.13 | qfq | 21,631,208 | 68,965,394 | -5.42% |
| 2024-06-05 | 3.33 | 3.36 | 3.30 | 3.32 | 3.31 | qfq | 6,130,287 | 20,422,454 | -1.19% |
| 2024-06-04 | 3.34 | 3.37 | 3.31 | 3.36 | 3.35 | qfq | 7,792,420 | 26,041,713 | 0.00% |
| 2024-06-03 | 3.45 | 3.47 | 3.35 | 3.36 | 3.35 | qfq | 13,547,640 | 45,890,892 | -2.89% |
| 2024-05-31 | 3.45 | 3.50 | 3.43 | 3.46 | 3.45 | qfq | 7,794,979 | 27,029,035 | 0.58% |
| 2024-05-30 | 3.52 | 3.55 | 3.43 | 3.44 | 3.43 | qfq | 16,210,200 | 56,244,961 | -3.10% |
| 2024-05-29 | 3.55 | 3.63 | 3.53 | 3.55 | 3.54 | qfq | 9,006,500 | 32,148,081 | -0.84% |
| 2024-05-28 | 3.65 | 3.65 | 3.57 | 3.58 | 3.57 | qfq | 10,816,451 | 38,945,484 | -2.19% |
| 2024-05-27 | 3.67 | 3.69 | 3.61 | 3.66 | 3.65 | qfq | 9,603,860 | 34,957,228 | -0.54% |
| 2024-05-24 | 3.72 | 3.76 | 3.67 | 3.68 | 3.67 | qfq | 6,694,620 | 24,897,038 | -1.60% |
| 2024-05-23 | 3.84 | 3.84 | 3.72 | 3.74 | 3.73 | qfq | 9,638,482 | 36,183,421 | -2.09% |
| 2024-05-22 | 3.79 | 3.85 | 3.77 | 3.82 | 3.81 | qfq | 11,180,260 | 42,657,383 | 0.79% |
| 2024-05-21 | 3.77 | 3.83 | 3.76 | 3.79 | 3.78 | qfq | 8,987,500 | 34,012,862 | -0.26% |
| 2024-05-20 | 3.78 | 3.83 | 3.76 | 3.80 | 3.79 | qfq | 12,617,460 | 47,830,901 | 0.53% |
| 2024-05-17 | 3.72 | 3.79 | 3.70 | 3.78 | 3.77 | qfq | 10,818,302 | 40,448,272 | 1.34% |
| 2024-05-16 | 3.67 | 3.75 | 3.66 | 3.73 | 3.72 | qfq | 11,777,160 | 43,737,958 | 1.63% |
| 2024-05-15 | 3.67 | 3.69 | 3.65 | 3.67 | 3.66 | qfq | 7,379,129 | 27,102,649 | -0.27% |
| 2024-05-14 | 3.65 | 3.69 | 3.64 | 3.68 | 3.67 | qfq | 8,803,173 | 32,320,408 | 1.38% |
| 2024-05-13 | 3.66 | 3.68 | 3.60 | 3.63 | 3.62 | qfq | 8,111,680 | 29,467,778 | -1.36% |
| 2024-05-10 | 3.69 | 3.71 | 3.63 | 3.68 | 3.67 | qfq | 8,840,280 | 32,489,727 | 0.27% |
| 2024-05-09 | 3.61 | 3.68 | 3.60 | 3.67 | 3.66 | qfq | 7,774,577 | 28,463,233 | 1.66% |
| 2024-05-08 | 3.67 | 3.69 | 3.60 | 3.61 | 3.60 | qfq | 8,840,500 | 32,222,575 | -1.63% |
| 2024-05-07 | 3.67 | 3.69 | 3.65 | 3.67 | 3.66 | qfq | 8,575,816 | 31,463,201 | -0.27% |
| 2024-05-06 | 3.66 | 3.70 | 3.63 | 3.68 | 3.67 | qfq | 12,461,170 | 45,825,222 | 1.10% |
| 2024-04-30 | 3.66 | 3.71 | 3.62 | 3.64 | 3.63 | qfq | 9,364,236 | 34,264,313 | -1.09% |
| 2024-04-29 | 3.57 | 3.69 | 3.56 | 3.68 | 3.67 | qfq | 14,471,993 | 52,734,060 | 2.79% |
| 2024-04-26 | 3.57 | 3.59 | 3.52 | 3.58 | 3.57 | qfq | 13,638,852 | 48,502,868 | 0.28% |
| 2024-04-25 | 3.51 | 3.62 | 3.51 | 3.57 | 3.56 | qfq | 11,901,840 | 42,448,227 | -0.83% |
| 2024-04-24 | 3.71 | 3.83 | 3.58 | 3.60 | 3.59 | qfq | 19,282,968 | 70,173,503 | 2.56% |
| 2024-04-23 | 3.52 | 3.55 | 3.48 | 3.51 | 3.50 | qfq | 8,012,300 | 28,139,914 | 0.29% |
| 2024-04-22 | 3.49 | 3.54 | 3.45 | 3.50 | 3.49 | qfq | 8,429,320 | 29,497,104 | -0.28% |
| 2024-04-19 | 3.55 | 3.57 | 3.47 | 3.51 | 3.50 | qfq | 10,890,000 | 38,191,005 | -1.40% |
| 2024-04-18 | 3.60 | 3.67 | 3.55 | 3.56 | 3.55 | qfq | 9,485,938 | 34,113,236 | -1.39% |
| 2024-04-17 | 3.44 | 3.62 | 3.44 | 3.61 | 3.60 | qfq | 11,929,060 | 42,268,710 | 5.87% |
| 2024-04-16 | 3.56 | 3.60 | 3.40 | 3.41 | 3.40 | qfq | 12,873,785 | 44,850,485 | -5.01% |
| 2024-04-15 | 3.63 | 3.68 | 3.50 | 3.59 | 3.58 | qfq | 12,385,149 | 44,436,568 | -2.18% |
| 2024-04-12 | 3.70 | 3.74 | 3.66 | 3.67 | 3.66 | qfq | 6,716,020 | 24,854,142 | -1.61% |
| 2024-04-11 | 3.68 | 3.76 | 3.65 | 3.73 | 3.72 | qfq | 7,451,720 | 27,697,647 | 1.08% |
| 2024-04-10 | 3.79 | 3.80 | 3.66 | 3.69 | 3.68 | qfq | 15,566,845 | 57,742,188 | -2.89% |
| 2024-04-09 | 3.77 | 3.80 | 3.74 | 3.80 | 3.79 | qfq | 6,264,784 | 23,670,789 | 0.80% |
| 2024-04-08 | 3.84 | 3.85 | 3.76 | 3.77 | 3.76 | qfq | 8,496,260 | 32,233,324 | -1.82% |
| 2024-04-03 | 3.85 | 3.87 | 3.82 | 3.84 | 3.83 | qfq | 7,510,380 | 28,882,033 | -0.78% |
| 2024-04-02 | 3.84 | 3.90 | 3.84 | 3.87 | 3.86 | qfq | 11,021,021 | 42,606,865 | 1.04% |
| 2024-04-01 | 3.78 | 3.84 | 3.76 | 3.83 | 3.82 | qfq | 12,644,101 | 48,149,783 | 1.59% |
| 2024-03-29 | 3.73 | 3.78 | 3.72 | 3.77 | 3.76 | qfq | 7,634,495 | 28,644,285 | 1.07% |
| 2024-03-28 | 3.71 | 3.77 | 3.70 | 3.73 | 3.72 | qfq | 8,589,275 | 31,994,433 | 0.54% |
| 2024-03-27 | 3.80 | 3.84 | 3.71 | 3.71 | 3.70 | qfq | 10,458,900 | 39,374,781 | -2.37% |
| 2024-03-26 | 3.82 | 3.85 | 3.75 | 3.80 | 3.79 | qfq | 10,481,900 | 39,702,628 | -0.78% |
| 2024-03-25 | 3.89 | 3.91 | 3.83 | 3.83 | 3.82 | qfq | 10,175,655 | 39,396,688 | -1.54% |
| 2024-03-22 | 3.98 | 3.98 | 3.89 | 3.89 | 3.88 | qfq | 9,896,067 | 38,731,298 | -2.02% |
| 2024-03-21 | 3.99 | 3.99 | 3.93 | 3.97 | 3.96 | qfq | 10,227,737 | 40,539,183 | -0.25% |
| 2024-03-20 | 3.96 | 3.99 | 3.94 | 3.98 | 3.97 | qfq | 10,214,682 | 40,502,848 | 0.25% |
| 2024-03-19 | 4.02 | 4.03 | 3.96 | 3.97 | 3.96 | qfq | 14,292,460 | 57,054,247 | -1.73% |
| 2024-03-18 | 3.97 | 4.08 | 3.97 | 4.04 | 4.03 | qfq | 16,476,995 | 66,343,696 | 2.54% |
| 2024-03-15 | 3.90 | 3.95 | 3.87 | 3.94 | 3.93 | qfq | 8,872,461 | 34,711,086 | 1.03% |
| 2024-03-14 | 3.96 | 3.96 | 3.88 | 3.90 | 3.89 | qfq | 10,255,755 | 40,270,353 | -0.76% |
| 2024-03-13 | 3.94 | 3.96 | 3.90 | 3.93 | 3.92 | qfq | 8,192,862 | 32,157,797 | -0.51% |
| 2024-03-12 | 3.89 | 3.95 | 3.88 | 3.95 | 3.94 | qfq | 10,890,357 | 42,649,843 | 1.54% |
| 2024-03-11 | 3.86 | 3.89 | 3.83 | 3.89 | 3.88 | qfq | 8,467,746 | 32,727,947 | 0.78% |
| 2024-03-08 | 3.85 | 3.89 | 3.80 | 3.86 | 3.85 | qfq | 5,880,580 | 22,591,691 | 0.26% |
| 2024-03-07 | 3.90 | 3.95 | 3.84 | 3.85 | 3.84 | qfq | 9,115,020 | 35,527,246 | -0.26% |
| 2024-03-06 | 3.83 | 3.90 | 3.81 | 3.86 | 3.85 | qfq | 8,360,259 | 32,259,746 | -0.52% |
| 2024-03-05 | 3.93 | 3.94 | 3.85 | 3.88 | 3.87 | qfq | 11,605,460 | 45,111,291 | -1.52% |
| 2024-03-04 | 4.01 | 4.01 | 3.90 | 3.94 | 3.93 | qfq | 11,277,148 | 44,419,737 | -1.99% |
| 2024-03-01 | 4.02 | 4.02 | 3.96 | 4.02 | 4.01 | qfq | 10,743,540 | 42,880,123 | 1.01% |
| 2024-02-29 | 3.90 | 3.98 | 3.88 | 3.98 | 3.97 | qfq | 12,203,362 | 48,168,215 | 2.05% |
| 2024-02-28 | 4.04 | 4.14 | 3.88 | 3.90 | 3.89 | qfq | 22,269,089 | 90,125,735 | -2.99% |
| 2024-02-27 | 3.96 | 4.03 | 3.96 | 4.02 | 4.01 | qfq | 12,843,590 | 51,212,127 | 1.01% |
| 2024-02-26 | 4.00 | 4.01 | 3.95 | 3.98 | 3.97 | qfq | 12,815,300 | 51,029,265 | -0.50% |
| 2024-02-23 | 3.97 | 4.01 | 3.96 | 4.00 | 3.99 | qfq | 11,559,100 | 46,022,594 | 0.50% |
| 2024-02-22 | 3.99 | 4.02 | 3.94 | 3.98 | 3.97 | qfq | 8,695,017 | 34,557,852 | -0.25% |
| 2024-02-21 | 3.93 | 4.09 | 3.90 | 3.99 | 3.98 | qfq | 11,718,586 | 47,034,775 | 1.27% |
| 2024-02-20 | 3.97 | 3.97 | 3.88 | 3.94 | 3.93 | qfq | 8,087,308 | 31,788,793 | -0.76% |
| 2024-02-19 | 4.02 | 4.05 | 3.95 | 3.97 | 3.96 | qfq | 12,829,731 | 51,052,085 | 0.00% |
| 2024-02-08 | 3.76 | 4.01 | 3.76 | 3.97 | 3.96 | qfq | 17,067,372 | 67,263,875 | 5.59% |
| 2024-02-07 | 3.59 | 3.80 | 3.53 | 3.76 | 3.75 | qfq | 15,122,948 | 56,071,684 | 5.03% |
| 2024-02-06 | 3.35 | 3.64 | 3.28 | 3.58 | 3.57 | qfq | 15,448,260 | 53,754,996 | 6.87% |
| 2024-02-05 | 3.65 | 3.65 | 3.33 | 3.35 | 3.34 | qfq | 16,982,913 | 58,730,415 | -9.46% |
| 2024-02-02 | 3.81 | 3.88 | 3.52 | 3.70 | 3.69 | qfq | 16,709,117 | 62,241,251 | -2.63% |
| 2024-02-01 | 3.87 | 3.90 | 3.78 | 3.80 | 3.79 | qfq | 12,453,500 | 47,696,119 | -2.56% |
| 2024-01-31 | 4.07 | 4.07 | 3.88 | 3.90 | 3.89 | qfq | 10,971,254 | 43,536,857 | -3.70% |
| 2024-01-30 | 4.12 | 4.19 | 4.05 | 4.05 | 4.04 | qfq | 8,586,620 | 35,457,091 | -2.41% |
| 2024-01-29 | 4.22 | 4.29 | 4.15 | 4.15 | 4.14 | qfq | 14,428,805 | 60,930,158 | -2.12% |
| 2024-01-26 | 4.16 | 4.37 | 4.14 | 4.24 | 4.23 | qfq | 18,117,596 | 77,393,221 | 2.17% |
| 2024-01-25 | 3.98 | 4.16 | 3.96 | 4.15 | 4.14 | qfq | 12,775,946 | 52,392,666 | 4.01% |
| 2024-01-24 | 3.87 | 4.00 | 3.85 | 3.99 | 3.98 | qfq | 11,904,268 | 46,666,625 | 3.10% |
| 2024-01-23 | 3.85 | 3.90 | 3.78 | 3.87 | 3.86 | qfq | 9,564,464 | 36,873,309 | -0.26% |
| 2024-01-22 | 4.11 | 4.11 | 3.78 | 3.88 | 3.87 | qfq | 12,320,812 | 48,591,640 | -5.60% |
| 2024-01-19 | 4.12 | 4.14 | 4.09 | 4.11 | 4.10 | qfq | 5,111,219 | 21,033,512 | -0.24% |
| 2024-01-18 | 4.16 | 4.16 | 4.04 | 4.12 | 4.11 | qfq | 8,944,166 | 36,631,388 | -1.20% |
| 2024-01-17 | 4.25 | 4.25 | 4.17 | 4.17 | 4.16 | qfq | 5,667,540 | 23,890,659 | -1.88% |
| 2024-01-16 | 4.29 | 4.29 | 4.21 | 4.25 | 4.24 | qfq | 7,185,900 | 30,509,442 | -0.23% |
| 2024-01-15 | 4.27 | 4.30 | 4.23 | 4.26 | 4.25 | qfq | 5,827,225 | 24,866,992 | -0.70% |
| 2024-01-12 | 4.26 | 4.34 | 4.24 | 4.29 | 4.27 | qfq | 8,925,822 | 38,325,344 | 0.23% |
| 2024-01-11 | 4.24 | 4.30 | 4.20 | 4.28 | 4.26 | qfq | 15,423,657 | 65,480,673 | 0.23% |
| 2024-01-10 | 4.50 | 4.50 | 4.24 | 4.27 | 4.25 | qfq | 22,086,031 | 96,381,137 | 1.43% |
| 2024-01-09 | 4.19 | 4.27 | 4.17 | 4.21 | 4.20 | qfq | 8,875,246 | 37,423,727 | -0.47% |
| 2024-01-08 | 4.38 | 4.44 | 4.22 | 4.23 | 4.22 | qfq | 12,953,100 | 55,810,372 | -1.40% |
| 2024-01-05 | 4.28 | 4.38 | 4.26 | 4.29 | 4.27 | qfq | 10,710,392 | 46,436,394 | 0.00% |
| 2024-01-04 | 4.35 | 4.35 | 4.25 | 4.29 | 4.27 | qfq | 7,827,901 | 33,665,089 | -1.38% |
| 2024-01-03 | 4.32 | 4.36 | 4.29 | 4.35 | 4.33 | qfq | 9,976,120 | 43,079,554 | 0.69% |
| 2024-01-02 | 4.24 | 4.37 | 4.23 | 4.32 | 4.30 | qfq | 12,834,380 | 55,395,601 | 1.89% |
| 2023-12-29 | 4.23 | 4.27 | 4.21 | 4.24 | 4.23 | qfq | 7,838,715 | 33,172,153 | 0.47% |
| 2023-12-28 | 4.17 | 4.24 | 4.11 | 4.22 | 4.21 | qfq | 10,686,540 | 44,864,208 | 1.44% |
| 2023-12-27 | 4.17 | 4.19 | 4.14 | 4.16 | 4.15 | qfq | 8,442,705 | 35,156,731 | -0.24% |
| 2023-12-26 | 4.29 | 4.29 | 4.16 | 4.17 | 4.16 | qfq | 9,834,502 | 41,361,509 | -3.02% |
| 2023-12-25 | 4.31 | 4.34 | 4.28 | 4.30 | 4.28 | qfq | 4,952,060 | 21,314,097 | -1.15% |
| 2023-12-22 | 4.37 | 4.39 | 4.32 | 4.35 | 4.33 | qfq | 5,379,057 | 23,396,575 | -0.46% |
| 2023-12-21 | 4.35 | 4.38 | 4.29 | 4.37 | 4.35 | qfq | 5,351,326 | 23,222,015 | 0.46% |
| 2023-12-20 | 4.39 | 4.41 | 4.34 | 4.35 | 4.33 | qfq | 4,690,506 | 20,552,197 | -1.14% |
| 2023-12-19 | 4.43 | 4.43 | 4.38 | 4.40 | 4.38 | qfq | 4,646,115 | 20,455,382 | -0.45% |
| 2023-12-18 | 4.46 | 4.47 | 4.40 | 4.42 | 4.40 | qfq | 6,574,278 | 29,111,832 | -1.12% |
| 2023-12-15 | 4.50 | 4.51 | 4.46 | 4.47 | 4.45 | qfq | 5,723,950 | 25,688,568 | -0.22% |
| 2023-12-14 | 4.49 | 4.51 | 4.47 | 4.48 | 4.46 | qfq | 4,972,102 | 22,318,888 | 0.22% |
| 2023-12-13 | 4.51 | 4.53 | 4.46 | 4.47 | 4.45 | qfq | 6,108,509 | 27,476,313 | -0.89% |
| 2023-12-12 | 4.48 | 4.52 | 4.45 | 4.51 | 4.49 | qfq | 6,680,218 | 29,931,320 | 0.89% |
| 2023-12-11 | 4.45 | 4.49 | 4.40 | 4.47 | 4.45 | qfq | 9,149,672 | 40,726,699 | 0.68% |
| 2023-12-08 | 4.48 | 4.50 | 4.43 | 4.44 | 4.42 | qfq | 5,772,350 | 25,728,617 | -0.67% |
| 2023-12-07 | 4.48 | 4.50 | 4.45 | 4.47 | 4.45 | qfq | 5,243,120 | 23,451,044 | -0.22% |
| 2023-12-06 | 4.47 | 4.51 | 4.43 | 4.48 | 4.46 | qfq | 5,541,282 | 24,847,726 | 0.45% |
| 2023-12-05 | 4.55 | 4.56 | 4.45 | 4.46 | 4.44 | qfq | 9,189,069 | 41,418,230 | -2.19% |
| 2023-12-04 | 4.53 | 4.58 | 4.51 | 4.56 | 4.54 | qfq | 9,237,349 | 42,034,609 | 0.66% |
| 2023-12-01 | 4.51 | 4.54 | 4.49 | 4.53 | 4.51 | qfq | 5,522,598 | 24,953,470 | 0.89% |
| 2023-11-30 | 4.49 | 4.52 | 4.47 | 4.49 | 4.47 | qfq | 5,620,089 | 25,271,666 | 0.00% |
| 2023-11-29 | 4.53 | 4.55 | 4.48 | 4.49 | 4.47 | qfq | 8,013,220 | 36,107,216 | -1.32% |
| 2023-11-28 | 4.56 | 4.56 | 4.52 | 4.55 | 4.53 | qfq | 6,354,636 | 28,835,915 | -0.22% |
| 2023-11-27 | 4.56 | 4.57 | 4.52 | 4.56 | 4.54 | qfq | 7,950,509 | 36,110,241 | -0.44% |
| 2023-11-24 | 4.61 | 4.62 | 4.57 | 4.58 | 4.56 | qfq | 8,366,460 | 38,370,470 | -0.43% |
| 2023-11-23 | 4.59 | 4.61 | 4.56 | 4.60 | 4.58 | qfq | 6,650,538 | 30,526,473 | 0.66% |
| 2023-11-22 | 4.60 | 4.62 | 4.57 | 4.57 | 4.55 | qfq | 7,490,360 | 34,394,903 | -1.08% |
| 2023-11-21 | 4.60 | 4.64 | 4.59 | 4.62 | 4.60 | qfq | 11,704,151 | 54,130,636 | 0.43% |
| 2023-11-20 | 4.58 | 4.60 | 4.56 | 4.60 | 4.58 | qfq | 6,673,440 | 30,590,622 | 0.44% |
| 2023-11-17 | 4.57 | 4.59 | 4.55 | 4.58 | 4.56 | qfq | 6,572,720 | 30,018,539 | 0.00% |
| 2023-11-16 | 4.61 | 4.61 | 4.56 | 4.58 | 4.56 | qfq | 8,060,302 | 36,907,602 | -0.87% |
| 2023-11-15 | 4.62 | 4.65 | 4.59 | 4.62 | 4.60 | qfq | 11,778,680 | 54,359,305 | 0.65% |
| 2023-11-14 | 4.60 | 4.64 | 4.57 | 4.59 | 4.57 | qfq | 9,664,760 | 44,469,013 | -0.65% |
| 2023-11-13 | 4.57 | 4.62 | 4.56 | 4.62 | 4.60 | qfq | 9,449,543 | 43,407,286 | 1.32% |
| 2023-11-10 | 4.57 | 4.57 | 4.51 | 4.56 | 4.54 | qfq | 7,776,994 | 35,257,696 | -0.22% |
| 2023-11-09 | 4.61 | 4.63 | 4.56 | 4.57 | 4.55 | qfq | 7,359,117 | 33,776,425 | -0.65% |
| 2023-11-08 | 4.61 | 4.62 | 4.58 | 4.60 | 4.58 | qfq | 8,289,766 | 38,112,063 | -0.43% |
| 2023-11-07 | 4.62 | 4.62 | 4.57 | 4.62 | 4.60 | qfq | 10,537,574 | 48,421,313 | 0.00% |
| 2023-11-06 | 4.59 | 4.63 | 4.58 | 4.62 | 4.60 | qfq | 11,791,740 | 54,370,670 | 1.09% |
| 2023-11-03 | 4.55 | 4.61 | 4.54 | 4.57 | 4.55 | qfq | 12,161,360 | 55,778,695 | 0.00% |
| 2023-11-02 | 4.68 | 4.69 | 4.56 | 4.57 | 4.55 | qfq | 23,288,329 | 107,366,394 | -3.59% |
| 2023-11-01 | 4.81 | 4.92 | 4.73 | 4.74 | 4.72 | qfq | 45,209,136 | 218,098,616 | 0.00% |
| 2023-10-31 | 4.72 | 4.80 | 4.70 | 4.74 | 4.72 | qfq | 10,742,340 | 50,892,891 | -0.21% |
| 2023-10-30 | 4.66 | 4.78 | 4.64 | 4.75 | 4.73 | qfq | 15,644,045 | 73,820,076 | 1.28% |
| 2023-10-27 | 4.55 | 4.75 | 4.55 | 4.69 | 4.67 | qfq | 17,654,175 | 82,484,256 | 2.63% |
| 2023-10-26 | 4.58 | 4.62 | 4.52 | 4.57 | 4.55 | qfq | 10,023,681 | 45,693,194 | -1.08% |
| 2023-10-25 | 4.64 | 4.68 | 4.60 | 4.62 | 4.60 | qfq | 15,042,814 | 69,762,067 | 2.44% |
| 2023-10-24 | 4.43 | 4.53 | 4.43 | 4.51 | 4.49 | qfq | 9,208,321 | 41,362,177 | 1.81% |
| 2023-10-23 | 4.57 | 4.57 | 4.40 | 4.43 | 4.41 | qfq | 11,215,986 | 50,099,137 | -3.28% |
| 2023-10-20 | 4.54 | 4.63 | 4.51 | 4.58 | 4.56 | qfq | 7,040,020 | 32,329,189 | 0.22% |
| 2023-10-19 | 4.66 | 4.66 | 4.57 | 4.57 | 4.55 | qfq | 12,572,911 | 57,991,137 | -2.14% |
| 2023-10-18 | 4.73 | 4.75 | 4.66 | 4.67 | 4.65 | qfq | 13,504,746 | 63,491,889 | -1.48% |
| 2023-10-17 | 4.90 | 4.92 | 4.70 | 4.74 | 4.72 | qfq | 24,460,827 | 116,420,139 | -3.66% |
| 2023-10-16 | 4.90 | 4.95 | 4.88 | 4.92 | 4.90 | qfq | 16,498,503 | 81,039,265 | 0.61% |
| 2023-10-13 | 4.94 | 4.95 | 4.86 | 4.89 | 4.87 | qfq | 15,294,671 | 74,923,128 | -1.41% |
| 2023-10-12 | 4.94 | 4.98 | 4.94 | 4.96 | 4.94 | qfq | 12,249,828 | 60,732,502 | 0.61% |
| 2023-10-11 | 4.95 | 4.99 | 4.92 | 4.93 | 4.91 | qfq | 14,117,269 | 69,885,075 | -0.20% |
| 2023-10-10 | 5.30 | 5.30 | 4.93 | 4.94 | 4.92 | qfq | 49,005,805 | 245,672,361 | -5.73% |
| 2023-10-09 | 5.22 | 5.30 | 5.19 | 5.24 | 5.22 | qfq | 19,096,299 | 99,935,746 | -1.13% |
| 2023-09-28 | 5.16 | 5.30 | 5.13 | 5.30 | 5.28 | qfq | 29,709,516 | 155,874,515 | 2.51% |
| 2023-09-27 | 5.10 | 5.19 | 5.08 | 5.17 | 5.15 | qfq | 22,183,802 | 114,512,489 | 1.37% |
| 2023-09-26 | 5.00 | 5.18 | 5.00 | 5.10 | 5.08 | qfq | 22,822,177 | 116,476,785 | 1.80% |
| 2023-09-25 | 5.05 | 5.08 | 4.99 | 5.01 | 4.99 | qfq | 10,844,600 | 54,521,266 | -0.99% |
| 2023-09-22 | 4.99 | 5.07 | 4.94 | 5.06 | 5.04 | qfq | 11,893,707 | 59,622,660 | 1.00% |
| 2023-09-21 | 5.07 | 5.10 | 5.00 | 5.01 | 4.99 | qfq | 10,583,820 | 53,315,734 | -1.38% |
| 2023-09-20 | 5.09 | 5.14 | 5.07 | 5.08 | 5.06 | qfq | 11,799,742 | 60,095,262 | -0.97% |
| 2023-09-19 | 5.04 | 5.23 | 5.04 | 5.13 | 5.11 | qfq | 25,488,978 | 131,515,756 | 1.79% |
| 2023-09-18 | 5.01 | 5.06 | 4.97 | 5.04 | 5.02 | qfq | 8,544,195 | 42,891,404 | 0.20% |
| 2023-09-15 | 5.08 | 5.09 | 5.00 | 5.03 | 5.01 | qfq | 12,168,236 | 61,350,413 | -0.40% |
| 2023-09-14 | 5.13 | 5.14 | 5.02 | 5.05 | 5.03 | qfq | 14,463,360 | 73,378,473 | -1.56% |
| 2023-09-13 | 5.16 | 5.25 | 5.08 | 5.13 | 5.11 | qfq | 23,885,727 | 123,570,792 | -0.58% |
| 2023-09-12 | 5.17 | 5.21 | 5.13 | 5.16 | 5.14 | qfq | 14,265,194 | 73,671,412 | -0.39% |
| 2023-09-11 | 5.16 | 5.22 | 5.11 | 5.18 | 5.16 | qfq | 14,235,047 | 73,552,438 | 0.00% |
| 2023-09-08 | 5.10 | 5.19 | 5.09 | 5.18 | 5.16 | qfq | 11,484,564 | 59,004,261 | 1.17% |
| 2023-09-07 | 5.17 | 5.21 | 5.11 | 5.12 | 5.10 | qfq | 11,140,880 | 57,463,013 | -1.16% |
| 2023-09-06 | 5.17 | 5.20 | 5.13 | 5.18 | 5.16 | qfq | 13,459,082 | 69,484,421 | -0.38% |
| 2023-09-05 | 5.28 | 5.30 | 5.18 | 5.20 | 5.18 | qfq | 19,897,171 | 103,931,899 | -2.44% |
| 2023-09-04 | 5.21 | 5.33 | 5.20 | 5.33 | 5.31 | qfq | 26,063,923 | 137,920,407 | 1.72% |
| 2023-09-01 | 5.15 | 5.30 | 5.13 | 5.24 | 5.22 | qfq | 33,227,865 | 173,739,511 | 1.95% |
| 2023-08-31 | 5.04 | 5.30 | 5.04 | 5.14 | 5.12 | qfq | 31,347,746 | 163,035,971 | 1.58% |
| 2023-08-30 | 5.17 | 5.19 | 5.03 | 5.06 | 5.04 | qfq | 19,847,395 | 101,092,297 | -2.13% |
| 2023-08-29 | 5.07 | 5.21 | 5.06 | 5.17 | 5.15 | qfq | 18,876,147 | 97,312,567 | 0.78% |
| 2023-08-28 | 5.28 | 5.36 | 5.11 | 5.13 | 5.11 | qfq | 27,208,540 | 141,670,628 | 1.99% |
| 2023-08-25 | 5.00 | 5.10 | 4.86 | 5.03 | 5.01 | qfq | 18,176,333 | 91,171,654 | 0.60% |
| 2023-08-24 | 5.35 | 5.42 | 4.96 | 5.00 | 4.98 | qfq | 40,810,418 | 209,361,287 | -6.54% |
| 2023-08-23 | 5.42 | 5.46 | 5.32 | 5.35 | 5.33 | qfq | 19,826,160 | 106,763,704 | -1.29% |
| 2023-08-22 | 5.28 | 5.49 | 5.26 | 5.42 | 5.40 | qfq | 30,278,895 | 163,038,215 | 3.24% |
| 2023-08-21 | 5.21 | 5.36 | 5.18 | 5.25 | 5.23 | qfq | 17,219,300 | 91,301,465 | 0.19% |
| 2023-08-18 | 5.46 | 5.52 | 5.23 | 5.24 | 5.22 | qfq | 28,934,482 | 155,030,516 | -4.55% |
| 2023-08-17 | 5.38 | 5.51 | 5.34 | 5.49 | 5.47 | qfq | 20,125,618 | 109,522,445 | 1.48% |
| 2023-08-16 | 5.40 | 5.46 | 5.38 | 5.41 | 5.39 | qfq | 17,802,680 | 96,455,054 | -0.55% |
| 2023-08-15 | 5.49 | 5.51 | 5.36 | 5.44 | 5.42 | qfq | 35,610,061 | 193,624,036 | -3.03% |
| 2023-08-14 | 5.31 | 5.62 | 5.27 | 5.61 | 5.59 | qfq | 65,449,950 | 360,710,070 | 4.86% |
| 2023-08-11 | 5.33 | 5.39 | 5.30 | 5.35 | 5.33 | qfq | 28,232,361 | 151,179,406 | 0.38% |
| 2023-08-10 | 5.31 | 5.37 | 5.29 | 5.33 | 5.31 | qfq | 12,270,538 | 65,352,584 | 0.38% |
| 2023-08-09 | 5.31 | 5.36 | 5.28 | 5.31 | 5.29 | qfq | 11,225,560 | 59,639,343 | 0.00% |
| 2023-08-08 | 5.34 | 5.34 | 5.26 | 5.31 | 5.29 | qfq | 17,976,748 | 95,177,551 | 0.38% |
| 2023-08-07 | 5.30 | 5.46 | 5.28 | 5.29 | 5.27 | qfq | 32,328,071 | 173,707,576 | -0.94% |
| 2023-08-04 | 5.35 | 5.36 | 5.29 | 5.34 | 5.32 | qfq | 17,480,421 | 93,055,023 | 0.38% |
| 2023-08-03 | 5.24 | 5.38 | 5.22 | 5.32 | 5.30 | qfq | 18,691,805 | 99,120,460 | 1.14% |
| 2023-08-02 | 5.26 | 5.34 | 5.24 | 5.26 | 5.24 | qfq | 18,335,636 | 96,905,479 | -0.57% |
| 2023-08-01 | 5.30 | 5.32 | 5.24 | 5.29 | 5.27 | qfq | 15,744,806 | 83,146,815 | -0.56% |
| 2023-07-31 | 5.18 | 5.35 | 5.18 | 5.32 | 5.30 | qfq | 42,590,945 | 225,991,847 | 2.70% |
| 2023-07-28 | 5.17 | 5.21 | 5.10 | 5.18 | 5.16 | qfq | 17,443,559 | 89,983,947 | 0.78% |
| 2023-07-27 | 5.13 | 5.18 | 5.12 | 5.14 | 5.12 | qfq | 12,851,855 | 66,216,582 | -0.19% |
| 2023-07-26 | 5.13 | 5.19 | 5.12 | 5.15 | 5.13 | qfq | 15,597,434 | 80,487,564 | 0.19% |
| 2023-07-25 | 5.08 | 5.15 | 5.08 | 5.14 | 5.12 | qfq | 17,845,179 | 91,502,464 | 1.58% |
| 2023-07-24 | 5.04 | 5.07 | 5.03 | 5.06 | 5.04 | qfq | 8,803,360 | 44,465,512 | 0.20% |
| 2023-07-21 | 5.01 | 5.06 | 5.00 | 5.05 | 5.03 | qfq | 9,000,940 | 45,378,837 | 0.60% |
| 2023-07-20 | 5.04 | 5.07 | 5.01 | 5.02 | 5.00 | qfq | 9,056,160 | 45,552,940 | -0.79% |
| 2023-07-19 | 5.01 | 5.07 | 4.98 | 5.06 | 5.04 | qfq | 16,238,759 | 81,702,945 | 0.80% |
| 2023-07-18 | 5.00 | 5.03 | 4.98 | 5.02 | 5.00 | qfq | 10,776,328 | 53,955,186 | 0.20% |