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
天桥起重002523.SZ
最近收盘价3.242026-07-17
最近交易日2026-07-17
成交量（股）44,992,677
成交额（元）147,514,552
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.015 | — | — | — | 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 | 3.23 | 3.34 | 3.22 | 3.24 | 3.24 | qfq | 44,992,677 | 147,514,552 | 0.93% |
| 2026-07-16 | 3.20 | 3.25 | 3.17 | 3.21 | 3.21 | qfq | 34,488,924 | 110,956,882 | 0.00% |
| 2026-07-15 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | qfq | 57,677,176 | 184,072,988 | 1.90% |
| 2026-07-14 | 2.99 | 3.15 | 2.94 | 3.15 | 3.15 | qfq | 59,327,654 | 183,604,956 | 10.14% |
| 2026-07-13 | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | qfq | 18,423,510 | 53,572,757 | -4.35% |
| 2026-07-10 | 2.94 | 3.05 | 2.88 | 2.99 | 2.99 | qfq | 18,119,316 | 54,065,226 | 1.70% |
| 2026-07-09 | 2.91 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 17,250,354 | 50,312,020 | 1.03% |
| 2026-07-08 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 15,312,005 | 44,809,084 | -2.02% |
| 2026-07-07 | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | qfq | 13,365,641 | 40,075,379 | -2.62% |
| 2026-07-06 | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | qfq | 17,516,277 | 53,868,208 | -2.56% |
| 2026-07-03 | 3.05 | 3.15 | 3.01 | 3.13 | 3.13 | qfq | 23,705,642 | 73,435,659 | 2.96% |
| 2026-07-02 | 3.03 | 3.11 | 3.02 | 3.04 | 3.02 | qfq | 21,752,740 | 66,708,446 | 0.33% |
| 2026-07-01 | 2.98 | 3.06 | 2.95 | 3.03 | 3.01 | qfq | 20,702,672 | 62,489,935 | 1.68% |
| 2026-06-30 | 2.97 | 3.01 | 2.92 | 2.98 | 2.96 | qfq | 16,090,736 | 47,695,862 | 0.34% |
| 2026-06-29 | 3.02 | 3.02 | 2.89 | 2.97 | 2.95 | qfq | 23,321,712 | 68,932,880 | -1.33% |
| 2026-06-26 | 3.03 | 3.07 | 2.97 | 3.01 | 2.99 | qfq | 21,009,739 | 63,477,055 | -1.95% |
| 2026-06-25 | 3.12 | 3.16 | 3.06 | 3.07 | 3.05 | qfq | 18,126,432 | 56,047,623 | -1.92% |
| 2026-06-24 | 3.25 | 3.28 | 3.08 | 3.13 | 3.11 | qfq | 22,430,005 | 70,528,949 | -3.99% |
| 2026-06-23 | 3.21 | 3.32 | 3.20 | 3.26 | 3.24 | qfq | 22,001,158 | 72,254,001 | 0.62% |
| 2026-06-22 | 3.26 | 3.28 | 3.11 | 3.24 | 3.22 | qfq | 29,598,036 | 93,869,774 | -0.61% |
| 2026-06-18 | 3.20 | 3.34 | 3.15 | 3.26 | 3.24 | qfq | 29,496,992 | 95,705,252 | 1.88% |
| 2026-06-17 | 3.30 | 3.30 | 3.19 | 3.20 | 3.18 | qfq | 17,824,076 | 57,415,545 | -3.03% |
| 2026-06-16 | 3.32 | 3.33 | 3.27 | 3.30 | 3.28 | qfq | 15,234,030 | 50,231,794 | -0.90% |
| 2026-06-15 | 3.31 | 3.38 | 3.29 | 3.33 | 3.31 | qfq | 18,499,556 | 61,580,291 | 0.91% |
| 2026-06-12 | 3.30 | 3.34 | 3.22 | 3.30 | 3.28 | qfq | 19,475,484 | 64,134,282 | 0.92% |
| 2026-06-11 | 3.30 | 3.33 | 3.20 | 3.27 | 3.25 | qfq | 21,761,366 | 70,648,351 | -1.80% |
| 2026-06-10 | 3.41 | 3.43 | 3.29 | 3.33 | 3.31 | qfq | 20,935,971 | 69,821,997 | -3.20% |
| 2026-06-09 | 3.43 | 3.46 | 3.37 | 3.44 | 3.42 | qfq | 17,108,366 | 58,457,737 | 0.58% |
| 2026-06-08 | 3.48 | 3.56 | 3.40 | 3.42 | 3.40 | qfq | 25,564,264 | 88,642,359 | -2.84% |
| 2026-06-05 | 3.48 | 3.57 | 3.45 | 3.52 | 3.50 | qfq | 23,984,797 | 84,511,892 | 0.86% |
| 2026-06-04 | 3.50 | 3.53 | 3.43 | 3.49 | 3.47 | qfq | 17,330,641 | 60,097,305 | -0.29% |
| 2026-06-03 | 3.49 | 3.56 | 3.46 | 3.50 | 3.48 | qfq | 17,316,613 | 60,920,379 | 0.00% |
| 2026-06-02 | 3.50 | 3.52 | 3.42 | 3.50 | 3.48 | qfq | 16,340,944 | 56,707,266 | 0.00% |
| 2026-06-01 | 3.42 | 3.53 | 3.40 | 3.50 | 3.48 | qfq | 17,276,771 | 60,380,408 | 1.74% |
| 2026-05-29 | 3.55 | 3.56 | 3.42 | 3.44 | 3.42 | qfq | 17,698,128 | 61,753,909 | -3.37% |
| 2026-05-28 | 3.50 | 3.59 | 3.46 | 3.56 | 3.54 | qfq | 16,034,324 | 56,515,226 | 1.71% |
| 2026-05-27 | 3.61 | 3.62 | 3.48 | 3.50 | 3.48 | qfq | 19,591,475 | 69,258,585 | -2.78% |
| 2026-05-26 | 3.69 | 3.70 | 3.56 | 3.60 | 3.58 | qfq | 18,456,172 | 66,759,136 | -2.70% |
| 2026-05-25 | 3.67 | 3.75 | 3.64 | 3.70 | 3.68 | qfq | 16,803,510 | 61,847,481 | 1.09% |
| 2026-05-22 | 3.59 | 3.67 | 3.54 | 3.66 | 3.64 | qfq | 16,509,756 | 59,651,116 | 2.81% |
| 2026-05-21 | 3.68 | 3.72 | 3.56 | 3.56 | 3.54 | qfq | 20,743,344 | 75,857,501 | -2.73% |
| 2026-05-20 | 3.75 | 3.75 | 3.65 | 3.66 | 3.64 | qfq | 19,898,649 | 73,006,685 | -2.66% |
| 2026-05-19 | 3.72 | 3.77 | 3.68 | 3.76 | 3.74 | qfq | 16,940,118 | 63,070,999 | 1.08% |
| 2026-05-18 | 3.76 | 3.76 | 3.64 | 3.72 | 3.70 | qfq | 23,638,489 | 87,097,928 | -0.80% |
| 2026-05-15 | 3.78 | 3.82 | 3.72 | 3.75 | 3.73 | qfq | 15,596,751 | 58,750,431 | -0.27% |
| 2026-05-14 | 3.87 | 3.88 | 3.76 | 3.76 | 3.74 | qfq | 18,041,512 | 68,649,137 | -2.59% |
| 2026-05-13 | 3.81 | 3.88 | 3.78 | 3.86 | 3.83 | qfq | 14,836,865 | 57,051,775 | 1.31% |
| 2026-05-12 | 3.89 | 3.89 | 3.81 | 3.81 | 3.78 | qfq | 17,520,760 | 67,255,633 | -2.06% |
| 2026-05-11 | 3.90 | 3.93 | 3.84 | 3.89 | 3.86 | qfq | 21,360,772 | 82,942,519 | -0.26% |
| 2026-05-08 | 3.85 | 3.92 | 3.83 | 3.90 | 3.87 | qfq | 21,642,911 | 83,891,366 | 0.78% |
| 2026-05-07 | 3.87 | 3.89 | 3.83 | 3.87 | 3.84 | qfq | 20,751,686 | 80,145,495 | 0.00% |
| 2026-05-06 | 3.88 | 3.91 | 3.84 | 3.87 | 3.84 | qfq | 21,242,521 | 82,248,582 | -0.26% |
| 2026-04-30 | 3.83 | 3.89 | 3.83 | 3.88 | 3.85 | qfq | 14,641,905 | 56,565,737 | 1.04% |
| 2026-04-29 | 3.76 | 3.86 | 3.70 | 3.84 | 3.81 | qfq | 17,274,322 | 66,171,816 | 1.32% |
| 2026-04-28 | 3.83 | 3.84 | 3.75 | 3.79 | 3.77 | qfq | 20,940,286 | 79,452,917 | -1.56% |
| 2026-04-27 | 3.82 | 3.86 | 3.72 | 3.85 | 3.82 | qfq | 26,631,880 | 101,052,243 | 0.52% |
| 2026-04-24 | 4.00 | 4.00 | 3.81 | 3.83 | 3.80 | qfq | 42,266,322 | 162,407,917 | -4.96% |
| 2026-04-23 | 4.11 | 4.12 | 4.02 | 4.03 | 4.00 | qfq | 21,540,112 | 87,210,543 | -1.95% |
| 2026-04-22 | 4.08 | 4.12 | 4.05 | 4.11 | 4.08 | qfq | 15,225,696 | 62,213,242 | 0.49% |
| 2026-04-21 | 4.10 | 4.11 | 4.06 | 4.09 | 4.06 | qfq | 16,625,959 | 67,833,991 | -0.73% |
| 2026-04-20 | 4.07 | 4.13 | 4.04 | 4.12 | 4.09 | qfq | 20,933,709 | 85,826,476 | 1.23% |
| 2026-04-17 | 4.08 | 4.08 | 4.02 | 4.07 | 4.04 | qfq | 16,062,700 | 64,961,879 | -0.25% |
| 2026-04-16 | 4.03 | 4.09 | 4.01 | 4.08 | 4.05 | qfq | 16,997,512 | 68,992,326 | 1.24% |
| 2026-04-15 | 4.08 | 4.10 | 4.02 | 4.03 | 4.00 | qfq | 14,816,472 | 60,134,891 | -0.98% |
| 2026-04-14 | 4.07 | 4.08 | 4.00 | 4.07 | 4.04 | qfq | 17,584,163 | 70,926,153 | 0.99% |
| 2026-04-13 | 4.04 | 4.04 | 4.00 | 4.03 | 4.00 | qfq | 14,772,413 | 59,379,527 | -0.25% |
| 2026-04-10 | 4.07 | 4.11 | 4.04 | 4.04 | 4.01 | qfq | 16,583,128 | 67,557,312 | 0.25% |
| 2026-04-09 | 4.08 | 4.10 | 4.01 | 4.03 | 4.00 | qfq | 16,599,964 | 67,159,516 | -1.95% |
| 2026-04-08 | 4.07 | 4.12 | 4.05 | 4.11 | 4.08 | qfq | 17,823,132 | 72,925,295 | 2.75% |
| 2026-04-07 | 3.93 | 4.00 | 3.92 | 4.00 | 3.97 | qfq | 12,820,924 | 50,946,988 | 2.04% |
| 2026-04-03 | 4.06 | 4.06 | 3.91 | 3.92 | 3.89 | qfq | 15,378,240 | 60,849,197 | -2.97% |
| 2026-04-02 | 4.11 | 4.12 | 4.01 | 4.04 | 4.01 | qfq | 16,293,280 | 66,253,435 | -1.70% |
| 2026-04-01 | 4.16 | 4.17 | 4.07 | 4.11 | 4.08 | qfq | 18,648,758 | 76,608,350 | 0.74% |
| 2026-03-31 | 4.08 | 4.17 | 4.06 | 4.08 | 4.05 | qfq | 22,932,383 | 94,243,897 | 0.49% |
| 2026-03-30 | 3.99 | 4.07 | 3.96 | 4.06 | 4.03 | qfq | 16,843,936 | 67,727,931 | 0.25% |
| 2026-03-27 | 3.94 | 4.06 | 3.93 | 4.05 | 4.02 | qfq | 16,118,632 | 64,731,621 | 1.50% |
| 2026-03-26 | 4.03 | 4.10 | 3.97 | 3.99 | 3.96 | qfq | 21,675,640 | 87,192,263 | -0.99% |
| 2026-03-25 | 4.00 | 4.04 | 4.00 | 4.03 | 4.00 | qfq | 21,831,648 | 87,710,868 | 1.26% |
| 2026-03-24 | 3.93 | 3.98 | 3.83 | 3.98 | 3.95 | qfq | 28,880,495 | 112,671,405 | 4.19% |
| 2026-03-23 | 3.98 | 4.02 | 3.80 | 3.82 | 3.79 | qfq | 38,180,153 | 149,153,437 | -5.91% |
| 2026-03-20 | 4.21 | 4.23 | 4.05 | 4.06 | 4.03 | qfq | 23,832,532 | 98,327,684 | -2.87% |
| 2026-03-19 | 4.26 | 4.28 | 4.16 | 4.18 | 4.15 | qfq | 28,118,651 | 118,575,677 | -3.02% |
| 2026-03-18 | 4.29 | 4.31 | 4.22 | 4.31 | 4.28 | qfq | 21,122,601 | 90,237,740 | 0.47% |
| 2026-03-17 | 4.36 | 4.42 | 4.29 | 4.29 | 4.26 | qfq | 27,233,831 | 118,416,059 | -1.61% |
| 2026-03-16 | 4.36 | 4.41 | 4.30 | 4.36 | 4.33 | qfq | 24,183,825 | 105,207,832 | 0.00% |
| 2026-03-13 | 4.34 | 4.46 | 4.31 | 4.36 | 4.33 | qfq | 25,755,963 | 113,137,930 | 0.23% |
| 2026-03-12 | 4.48 | 4.48 | 4.32 | 4.35 | 4.32 | qfq | 38,875,782 | 170,319,465 | -2.90% |
| 2026-03-11 | 4.54 | 4.56 | 4.46 | 4.48 | 4.45 | qfq | 24,512,958 | 110,203,615 | -0.88% |
| 2026-03-10 | 4.50 | 4.57 | 4.49 | 4.52 | 4.49 | qfq | 25,519,056 | 115,569,791 | 1.35% |
| 2026-03-09 | 4.46 | 4.52 | 4.40 | 4.46 | 4.43 | qfq | 34,382,973 | 152,869,596 | -2.19% |
| 2026-03-06 | 4.40 | 4.59 | 4.39 | 4.56 | 4.53 | qfq | 39,815,909 | 179,998,578 | 2.93% |
| 2026-03-05 | 4.35 | 4.47 | 4.35 | 4.43 | 4.40 | qfq | 39,775,879 | 176,321,692 | 3.26% |
| 2026-03-04 | 4.19 | 4.34 | 4.17 | 4.29 | 4.26 | qfq | 34,684,633 | 148,302,953 | 0.94% |
| 2026-03-03 | 4.56 | 4.58 | 4.24 | 4.25 | 4.22 | qfq | 54,952,600 | 241,076,421 | -6.59% |
| 2026-03-02 | 4.60 | 4.67 | 4.50 | 4.55 | 4.52 | qfq | 37,547,576 | 171,926,533 | -2.36% |
| 2026-02-27 | 4.66 | 4.69 | 4.61 | 4.66 | 4.63 | qfq | 25,038,364 | 116,235,770 | -0.21% |
| 2026-02-26 | 4.60 | 4.67 | 4.58 | 4.67 | 4.64 | qfq | 40,762,428 | 189,121,027 | 1.52% |
| 2026-02-25 | 4.60 | 4.64 | 4.57 | 4.60 | 4.57 | qfq | 29,804,374 | 137,326,123 | 0.00% |
| 2026-02-24 | 4.54 | 4.63 | 4.53 | 4.60 | 4.57 | qfq | 35,996,106 | 165,476,246 | 2.91% |
| 2026-02-13 | 4.57 | 4.58 | 4.47 | 4.47 | 4.44 | qfq | 24,710,910 | 111,483,576 | -2.19% |
| 2026-02-12 | 4.55 | 4.62 | 4.47 | 4.57 | 4.54 | qfq | 25,733,557 | 117,376,640 | 0.44% |
| 2026-02-11 | 4.58 | 4.61 | 4.55 | 4.55 | 4.52 | qfq | 21,200,609 | 97,146,980 | -1.09% |
| 2026-02-10 | 4.56 | 4.68 | 4.54 | 4.60 | 4.57 | qfq | 38,428,127 | 177,203,631 | 1.10% |
| 2026-02-09 | 4.49 | 4.56 | 4.49 | 4.55 | 4.52 | qfq | 27,536,946 | 125,071,497 | 2.02% |
| 2026-02-06 | 4.45 | 4.51 | 4.43 | 4.46 | 4.43 | qfq | 23,712,328 | 106,228,216 | 0.00% |
| 2026-02-05 | 4.58 | 4.58 | 4.46 | 4.46 | 4.43 | qfq | 32,018,212 | 144,398,720 | -2.83% |
| 2026-02-04 | 4.47 | 4.65 | 4.46 | 4.59 | 4.56 | qfq | 39,472,843 | 180,484,378 | 2.46% |
| 2026-02-03 | 4.41 | 4.48 | 4.40 | 4.48 | 4.45 | qfq | 33,514,231 | 148,921,580 | 2.99% |
| 2026-02-02 | 4.53 | 4.56 | 4.35 | 4.35 | 4.32 | qfq | 36,817,129 | 164,153,585 | -3.76% |
| 2026-01-30 | 4.50 | 4.59 | 4.45 | 4.52 | 4.49 | qfq | 36,099,141 | 163,106,747 | 0.44% |
| 2026-01-29 | 4.59 | 4.62 | 4.50 | 4.50 | 4.47 | qfq | 43,370,423 | 197,693,249 | -2.60% |
| 2026-01-28 | 4.65 | 4.66 | 4.50 | 4.62 | 4.59 | qfq | 49,982,387 | 229,572,637 | 1.09% |
| 2026-01-27 | 4.58 | 4.61 | 4.44 | 4.57 | 4.54 | qfq | 34,789,954 | 157,298,402 | 0.22% |
| 2026-01-26 | 4.64 | 4.66 | 4.52 | 4.56 | 4.53 | qfq | 42,912,009 | 196,915,414 | -1.94% |
| 2026-01-23 | 4.62 | 4.67 | 4.62 | 4.65 | 4.62 | qfq | 44,712,834 | 207,516,602 | 1.09% |
| 2026-01-22 | 4.50 | 4.62 | 4.49 | 4.60 | 4.57 | qfq | 43,149,525 | 197,441,964 | 2.68% |
| 2026-01-21 | 4.46 | 4.50 | 4.41 | 4.48 | 4.45 | qfq | 30,499,711 | 136,331,121 | -0.44% |
| 2026-01-20 | 4.58 | 4.59 | 4.46 | 4.50 | 4.47 | qfq | 42,237,438 | 190,166,492 | -1.96% |
| 2026-01-19 | 4.53 | 4.62 | 4.52 | 4.59 | 4.56 | qfq | 46,691,106 | 213,149,889 | 2.68% |
| 2026-01-16 | 4.55 | 4.62 | 4.47 | 4.47 | 4.44 | qfq | 49,912,091 | 225,851,296 | -1.54% |
| 2026-01-15 | 4.59 | 4.66 | 4.49 | 4.54 | 4.51 | qfq | 66,437,178 | 301,693,084 | -2.58% |
| 2026-01-14 | 4.74 | 4.79 | 4.58 | 4.66 | 4.63 | qfq | 116,790,705 | 548,366,514 | -2.10% |
| 2026-01-13 | 4.92 | 5.02 | 4.70 | 4.76 | 4.73 | qfq | 186,813,918 | 898,851,788 | -3.25% |
| 2026-01-12 | 4.56 | 4.92 | 4.56 | 4.92 | 4.89 | qfq | 64,186,297 | 309,985,363 | 10.07% |
| 2026-01-09 | 4.55 | 4.58 | 4.44 | 4.47 | 4.44 | qfq | 98,558,676 | 443,955,007 | 0.68% |
| 2026-01-08 | 4.36 | 4.49 | 4.33 | 4.44 | 4.41 | qfq | 56,247,036 | 248,911,721 | 1.37% |
| 2026-01-07 | 4.31 | 4.40 | 4.27 | 4.38 | 4.35 | qfq | 50,060,852 | 218,181,402 | 1.15% |
| 2026-01-06 | 4.25 | 4.36 | 4.23 | 4.33 | 4.30 | qfq | 41,328,454 | 178,205,088 | 1.64% |
| 2026-01-05 | 4.30 | 4.33 | 4.24 | 4.26 | 4.23 | qfq | 37,325,209 | 158,960,571 | -0.70% |
| 2025-12-31 | 4.29 | 4.32 | 4.24 | 4.29 | 4.26 | qfq | 33,361,600 | 142,894,003 | 0.00% |
| 2025-12-30 | 4.27 | 4.34 | 4.23 | 4.29 | 4.26 | qfq | 38,179,336 | 163,983,321 | -0.23% |
| 2025-12-29 | 4.35 | 4.35 | 4.28 | 4.30 | 4.27 | qfq | 41,097,717 | 177,053,102 | -1.15% |
| 2025-12-26 | 4.36 | 4.38 | 4.29 | 4.35 | 4.32 | qfq | 47,617,347 | 206,833,866 | -0.68% |
| 2025-12-25 | 4.27 | 4.40 | 4.26 | 4.38 | 4.35 | qfq | 71,035,239 | 309,125,136 | 2.58% |
| 2025-12-24 | 4.25 | 4.32 | 4.23 | 4.27 | 4.24 | qfq | 63,979,764 | 272,987,276 | -1.16% |
| 2025-12-23 | 4.35 | 4.39 | 4.22 | 4.32 | 4.29 | qfq | 148,939,850 | 639,719,483 | -0.69% |
| 2025-12-22 | 3.97 | 4.35 | 3.97 | 4.35 | 4.32 | qfq | 53,396,921 | 228,382,589 | 10.13% |
| 2025-12-19 | 3.82 | 3.95 | 3.82 | 3.95 | 3.92 | qfq | 33,618,054 | 131,646,905 | 3.40% |
| 2025-12-18 | 3.81 | 3.87 | 3.80 | 3.82 | 3.79 | qfq | 30,083,425 | 115,416,473 | 0.26% |
| 2025-12-17 | 3.87 | 3.89 | 3.72 | 3.81 | 3.78 | qfq | 39,224,975 | 148,674,205 | -0.78% |
| 2025-12-16 | 4.07 | 4.07 | 3.83 | 3.84 | 3.81 | qfq | 51,432,928 | 200,786,541 | -5.42% |
| 2025-12-15 | 4.02 | 4.09 | 4.01 | 4.06 | 4.03 | qfq | 27,074,253 | 109,811,625 | 0.25% |
| 2025-12-12 | 4.09 | 4.16 | 4.04 | 4.05 | 4.02 | qfq | 36,609,915 | 150,372,346 | -0.98% |
| 2025-12-11 | 4.18 | 4.23 | 4.08 | 4.09 | 4.06 | qfq | 35,622,860 | 147,914,996 | -1.45% |
| 2025-12-10 | 4.15 | 4.20 | 4.10 | 4.15 | 4.12 | qfq | 27,221,741 | 112,964,633 | 0.00% |
| 2025-12-09 | 4.25 | 4.28 | 4.13 | 4.15 | 4.12 | qfq | 38,033,887 | 159,239,393 | -3.26% |
| 2025-12-08 | 4.24 | 4.34 | 4.21 | 4.29 | 4.26 | qfq | 51,430,576 | 219,987,559 | 1.66% |
| 2025-12-05 | 4.10 | 4.22 | 4.07 | 4.22 | 4.19 | qfq | 37,897,379 | 158,274,504 | 2.43% |
| 2025-12-04 | 4.05 | 4.18 | 4.05 | 4.12 | 4.09 | qfq | 40,744,137 | 168,360,859 | 0.98% |
| 2025-12-03 | 4.05 | 4.12 | 4.02 | 4.08 | 4.05 | qfq | 28,500,415 | 116,108,739 | 0.25% |
| 2025-12-02 | 4.03 | 4.11 | 3.98 | 4.07 | 4.04 | qfq | 32,835,860 | 132,971,225 | 0.25% |
| 2025-12-01 | 4.02 | 4.10 | 4.02 | 4.06 | 4.03 | qfq | 34,647,611 | 140,457,520 | 0.50% |
| 2025-11-28 | 3.96 | 4.04 | 3.94 | 4.04 | 4.01 | qfq | 27,126,260 | 108,507,049 | 2.28% |
| 2025-11-27 | 4.02 | 4.04 | 3.94 | 3.95 | 3.92 | qfq | 21,806,469 | 86,768,812 | -1.50% |
| 2025-11-26 | 4.01 | 4.09 | 4.00 | 4.01 | 3.98 | qfq | 28,054,008 | 113,634,488 | -0.25% |
| 2025-11-25 | 4.01 | 4.05 | 3.99 | 4.02 | 3.99 | qfq | 26,977,430 | 108,540,540 | 0.50% |
| 2025-11-24 | 3.97 | 4.02 | 3.91 | 4.00 | 3.97 | qfq | 34,737,908 | 137,717,946 | 1.27% |
| 2025-11-21 | 4.08 | 4.14 | 3.90 | 3.95 | 3.92 | qfq | 51,682,979 | 206,416,811 | -4.36% |
| 2025-11-20 | 4.17 | 4.20 | 4.12 | 4.13 | 4.10 | qfq | 26,137,607 | 108,539,628 | -0.72% |
| 2025-11-19 | 4.24 | 4.28 | 4.13 | 4.16 | 4.13 | qfq | 41,103,471 | 171,617,864 | -2.35% |
| 2025-11-18 | 4.33 | 4.35 | 4.22 | 4.26 | 4.23 | qfq | 39,334,315 | 167,435,298 | -2.07% |
| 2025-11-17 | 4.27 | 4.39 | 4.26 | 4.35 | 4.32 | qfq | 43,933,104 | 190,382,475 | 1.87% |
| 2025-11-14 | 4.25 | 4.32 | 4.22 | 4.27 | 4.24 | qfq | 32,020,755 | 137,076,391 | 0.00% |
| 2025-11-13 | 4.25 | 4.30 | 4.19 | 4.27 | 4.24 | qfq | 33,934,608 | 144,711,524 | 0.47% |
| 2025-11-12 | 4.36 | 4.36 | 4.23 | 4.25 | 4.22 | qfq | 44,481,361 | 189,971,114 | -2.30% |
| 2025-11-11 | 4.32 | 4.37 | 4.32 | 4.35 | 4.32 | qfq | 38,579,437 | 167,656,475 | 0.46% |
| 2025-11-10 | 4.41 | 4.42 | 4.30 | 4.33 | 4.30 | qfq | 55,165,286 | 238,990,844 | -1.37% |
| 2025-11-07 | 4.45 | 4.46 | 4.38 | 4.39 | 4.36 | qfq | 62,808,050 | 276,968,037 | -1.79% |
| 2025-11-06 | 4.59 | 4.60 | 4.43 | 4.47 | 4.44 | qfq | 78,598,212 | 351,665,517 | -1.97% |
| 2025-11-05 | 4.46 | 4.70 | 4.42 | 4.56 | 4.53 | qfq | 102,138,371 | 468,776,082 | 1.11% |
| 2025-11-04 | 4.40 | 4.53 | 4.39 | 4.51 | 4.48 | qfq | 78,704,186 | 352,041,919 | 1.35% |
| 2025-11-03 | 4.34 | 4.46 | 4.32 | 4.45 | 4.42 | qfq | 72,352,155 | 319,682,245 | 2.06% |
| 2025-10-31 | 4.34 | 4.40 | 4.31 | 4.36 | 4.33 | qfq | 61,803,236 | 269,353,829 | 0.23% |
| 2025-10-30 | 4.41 | 4.48 | 4.33 | 4.35 | 4.32 | qfq | 88,188,464 | 386,774,222 | -1.81% |
| 2025-10-29 | 4.41 | 4.53 | 4.35 | 4.43 | 4.40 | qfq | 134,025,914 | 594,334,734 | 1.84% |
| 2025-10-28 | 4.30 | 4.41 | 4.27 | 4.35 | 4.32 | qfq | 96,927,861 | 421,004,601 | 0.23% |
| 2025-10-27 | 4.21 | 4.35 | 4.15 | 4.34 | 4.31 | qfq | 118,411,460 | 504,946,315 | 4.08% |
| 2025-10-24 | 4.31 | 4.34 | 4.15 | 4.17 | 4.14 | qfq | 85,758,589 | 360,256,741 | -2.80% |
| 2025-10-23 | 4.35 | 4.39 | 4.22 | 4.29 | 4.26 | qfq | 115,126,250 | 492,308,699 | -2.28% |
| 2025-10-22 | 4.29 | 4.59 | 4.20 | 4.39 | 4.36 | qfq | 217,245,945 | 948,831,351 | 2.33% |
| 2025-10-21 | 3.90 | 4.29 | 3.90 | 4.29 | 4.26 | qfq | 110,066,339 | 464,236,580 | 10.00% |
| 2025-10-20 | 3.90 | 3.93 | 3.86 | 3.90 | 3.87 | qfq | 24,555,707 | 95,493,286 | 1.04% |
| 2025-10-17 | 4.00 | 4.00 | 3.85 | 3.86 | 3.83 | qfq | 31,700,700 | 124,073,400 | -3.26% |
| 2025-10-16 | 4.08 | 4.08 | 3.98 | 3.99 | 3.96 | qfq | 30,522,876 | 122,575,977 | -1.97% |
| 2025-10-15 | 4.01 | 4.09 | 4.00 | 4.07 | 4.04 | qfq | 38,543,576 | 156,133,801 | 0.99% |
| 2025-10-14 | 4.07 | 4.12 | 4.01 | 4.03 | 4.00 | qfq | 47,759,907 | 193,969,145 | -1.23% |
| 2025-10-13 | 3.89 | 4.09 | 3.83 | 4.08 | 4.05 | qfq | 61,338,300 | 246,255,403 | 1.75% |
| 2025-10-10 | 4.00 | 4.05 | 3.96 | 4.01 | 3.98 | qfq | 40,610,386 | 162,598,764 | -0.25% |
| 2025-10-09 | 3.88 | 4.10 | 3.86 | 4.02 | 3.99 | qfq | 72,815,514 | 290,594,241 | 3.61% |
| 2025-09-30 | 3.80 | 4.05 | 3.77 | 3.88 | 3.85 | qfq | 53,655,032 | 209,016,515 | 2.37% |
| 2025-09-29 | 3.78 | 3.82 | 3.69 | 3.79 | 3.77 | qfq | 27,786,520 | 104,213,758 | 0.26% |
| 2025-09-26 | 3.84 | 3.87 | 3.78 | 3.78 | 3.76 | qfq | 27,589,982 | 105,178,263 | -2.33% |
| 2025-09-25 | 3.93 | 3.99 | 3.86 | 3.87 | 3.84 | qfq | 47,970,782 | 188,576,819 | -1.28% |
| 2025-09-24 | 3.81 | 3.95 | 3.77 | 3.92 | 3.89 | qfq | 45,676,430 | 176,478,964 | 2.08% |
| 2025-09-23 | 3.88 | 3.90 | 3.75 | 3.84 | 3.81 | qfq | 44,046,370 | 168,045,802 | 0.52% |
| 2025-09-22 | 3.79 | 3.85 | 3.73 | 3.82 | 3.79 | qfq | 27,785,357 | 105,341,925 | 0.53% |
| 2025-09-19 | 3.79 | 3.82 | 3.74 | 3.80 | 3.77 | qfq | 32,012,673 | 120,849,603 | -0.26% |
| 2025-09-18 | 3.84 | 3.92 | 3.77 | 3.81 | 3.78 | qfq | 46,036,153 | 177,716,588 | -1.30% |
| 2025-09-17 | 3.90 | 3.90 | 3.84 | 3.86 | 3.83 | qfq | 30,096,453 | 116,167,975 | -1.03% |
| 2025-09-16 | 3.80 | 3.90 | 3.79 | 3.90 | 3.87 | qfq | 47,880,741 | 185,069,712 | 2.63% |
| 2025-09-15 | 3.83 | 3.83 | 3.77 | 3.80 | 3.77 | qfq | 16,886,248 | 64,117,250 | -0.52% |
| 2025-09-12 | 3.84 | 3.84 | 3.80 | 3.82 | 3.79 | qfq | 20,531,764 | 78,460,403 | -0.26% |
| 2025-09-11 | 3.78 | 3.85 | 3.72 | 3.83 | 3.80 | qfq | 30,268,345 | 115,055,212 | 1.32% |
| 2025-09-10 | 3.79 | 3.82 | 3.76 | 3.78 | 3.76 | qfq | 16,783,917 | 63,445,685 | 0.00% |
| 2025-09-09 | 3.82 | 3.84 | 3.77 | 3.78 | 3.76 | qfq | 23,287,500 | 88,341,071 | -1.56% |
| 2025-09-08 | 3.81 | 3.88 | 3.80 | 3.84 | 3.81 | qfq | 27,885,661 | 107,260,311 | 0.79% |
| 2025-09-05 | 3.77 | 3.81 | 3.75 | 3.81 | 3.78 | qfq | 33,060,722 | 125,341,081 | 1.60% |
| 2025-09-04 | 3.73 | 3.79 | 3.68 | 3.75 | 3.73 | qfq | 34,185,694 | 128,088,765 | 0.00% |
| 2025-09-03 | 3.80 | 3.86 | 3.72 | 3.75 | 3.73 | qfq | 35,039,177 | 132,987,839 | -1.06% |
| 2025-09-02 | 3.79 | 3.83 | 3.71 | 3.79 | 3.77 | qfq | 34,550,837 | 130,034,871 | 0.00% |
| 2025-09-01 | 3.78 | 3.83 | 3.77 | 3.79 | 3.77 | qfq | 23,020,243 | 87,374,972 | 0.00% |
| 2025-08-29 | 3.85 | 3.86 | 3.78 | 3.79 | 3.77 | qfq | 29,050,122 | 110,740,025 | -1.56% |
| 2025-08-28 | 3.83 | 3.88 | 3.70 | 3.85 | 3.82 | qfq | 51,657,841 | 196,544,168 | 0.26% |
| 2025-08-27 | 3.97 | 3.99 | 3.84 | 3.84 | 3.81 | qfq | 51,401,196 | 201,487,049 | -3.03% |
| 2025-08-26 | 3.94 | 3.98 | 3.91 | 3.96 | 3.93 | qfq | 36,628,170 | 144,640,309 | 0.00% |
| 2025-08-25 | 3.98 | 4.02 | 3.93 | 3.96 | 3.93 | qfq | 46,044,543 | 182,886,950 | 0.00% |
| 2025-08-22 | 3.97 | 3.99 | 3.93 | 3.96 | 3.93 | qfq | 32,981,166 | 130,143,273 | -0.50% |
| 2025-08-21 | 4.02 | 4.02 | 3.95 | 3.98 | 3.95 | qfq | 34,001,021 | 135,434,240 | -1.00% |
| 2025-08-20 | 3.99 | 4.03 | 3.97 | 4.02 | 3.99 | qfq | 32,862,652 | 131,471,516 | 0.25% |
| 2025-08-19 | 3.94 | 4.03 | 3.90 | 4.01 | 3.98 | qfq | 53,987,400 | 214,306,044 | 2.04% |
| 2025-08-18 | 3.97 | 3.98 | 3.92 | 3.93 | 3.90 | qfq | 51,324,782 | 202,880,285 | -0.51% |
| 2025-08-15 | 3.95 | 3.99 | 3.93 | 3.95 | 3.92 | qfq | 25,076,614 | 99,146,585 | 0.51% |
| 2025-08-14 | 4.05 | 4.06 | 3.91 | 3.93 | 3.90 | qfq | 37,785,016 | 149,793,892 | -2.72% |
| 2025-08-13 | 4.03 | 4.05 | 3.98 | 4.04 | 4.01 | qfq | 35,288,075 | 141,923,695 | 0.50% |
| 2025-08-12 | 4.04 | 4.06 | 4.00 | 4.02 | 3.99 | qfq | 23,379,331 | 94,004,800 | -0.50% |
| 2025-08-11 | 4.00 | 4.06 | 3.99 | 4.04 | 4.01 | qfq | 37,226,743 | 150,260,386 | 1.25% |
| 2025-08-08 | 3.95 | 4.00 | 3.94 | 3.99 | 3.96 | qfq | 30,049,384 | 119,721,986 | 0.76% |
| 2025-08-07 | 4.03 | 4.03 | 3.95 | 3.96 | 3.93 | qfq | 32,461,400 | 128,807,848 | -1.49% |
| 2025-08-06 | 3.97 | 4.03 | 3.96 | 4.02 | 3.99 | qfq | 37,281,630 | 149,237,537 | 1.52% |
| 2025-08-05 | 3.96 | 3.98 | 3.93 | 3.96 | 3.93 | qfq | 23,991,782 | 94,818,408 | 0.00% |
| 2025-08-04 | 3.87 | 3.96 | 3.87 | 3.96 | 3.93 | qfq | 29,671,573 | 116,625,259 | 1.54% |
| 2025-08-01 | 3.87 | 3.91 | 3.85 | 3.90 | 3.87 | qfq | 28,280,999 | 110,123,724 | 0.78% |
| 2025-07-31 | 3.92 | 3.95 | 3.86 | 3.87 | 3.84 | qfq | 43,224,087 | 168,431,415 | -1.78% |
| 2025-07-30 | 4.00 | 4.00 | 3.90 | 3.94 | 3.91 | qfq | 38,367,520 | 151,424,046 | -1.50% |
| 2025-07-29 | 4.02 | 4.05 | 3.94 | 4.00 | 3.97 | qfq | 52,510,998 | 208,997,990 | -1.48% |
| 2025-07-28 | 4.06 | 4.15 | 4.00 | 4.06 | 4.03 | qfq | 60,708,710 | 246,050,142 | 1.00% |
| 2025-07-25 | 4.14 | 4.14 | 4.00 | 4.02 | 3.99 | qfq | 107,498,489 | 434,972,518 | -2.19% |
| 2025-07-24 | 3.88 | 4.15 | 3.87 | 4.11 | 4.08 | qfq | 101,126,126 | 406,506,635 | 5.38% |
| 2025-07-23 | 4.04 | 4.06 | 3.88 | 3.90 | 3.87 | qfq | 77,909,508 | 307,921,139 | -2.99% |
| 2025-07-22 | 3.90 | 4.04 | 3.87 | 4.02 | 3.99 | qfq | 91,993,353 | 367,348,149 | 3.08% |
| 2025-07-21 | 3.81 | 3.93 | 3.80 | 3.90 | 3.87 | qfq | 57,184,024 | 221,045,452 | 3.45% |
| 2025-07-18 | 3.78 | 3.79 | 3.73 | 3.77 | 3.75 | qfq | 26,506,466 | 99,658,694 | 0.00% |
| 2025-07-17 | 3.72 | 3.78 | 3.71 | 3.77 | 3.75 | qfq | 30,177,467 | 113,089,506 | 0.80% |
| 2025-07-16 | 3.72 | 3.75 | 3.69 | 3.74 | 3.72 | qfq | 26,596,180 | 99,228,358 | 0.54% |
| 2025-07-15 | 3.77 | 3.78 | 3.67 | 3.72 | 3.70 | qfq | 28,928,220 | 107,429,529 | -1.06% |
| 2025-07-14 | 3.71 | 3.78 | 3.70 | 3.76 | 3.74 | qfq | 33,701,764 | 126,442,541 | 1.08% |
| 2025-07-11 | 3.72 | 3.73 | 3.67 | 3.72 | 3.70 | qfq | 25,075,419 | 92,837,915 | 0.54% |
| 2025-07-10 | 3.68 | 3.72 | 3.67 | 3.70 | 3.68 | qfq | 19,538,725 | 72,212,934 | 0.27% |
| 2025-07-09 | 3.72 | 3.75 | 3.68 | 3.69 | 3.67 | qfq | 26,474,048 | 98,455,982 | -0.27% |
| 2025-07-08 | 3.68 | 3.71 | 3.67 | 3.70 | 3.68 | qfq | 25,775,333 | 95,188,957 | 0.54% |
| 2025-07-07 | 3.63 | 3.71 | 3.61 | 3.68 | 3.66 | qfq | 25,652,900 | 94,335,768 | 1.38% |
| 2025-07-04 | 3.65 | 3.68 | 3.62 | 3.63 | 3.61 | qfq | 23,147,554 | 84,328,923 | -0.82% |
| 2025-07-03 | 3.68 | 3.71 | 3.64 | 3.66 | 3.64 | qfq | 22,971,903 | 84,358,902 | -0.81% |
| 2025-07-02 | 3.66 | 3.72 | 3.62 | 3.69 | 3.65 | qfq | 33,522,634 | 123,323,375 | 0.82% |
| 2025-07-01 | 3.65 | 3.67 | 3.63 | 3.66 | 3.62 | qfq | 19,774,664 | 72,145,570 | 0.27% |
| 2025-06-30 | 3.61 | 3.66 | 3.59 | 3.65 | 3.61 | qfq | 22,161,835 | 80,677,153 | 1.39% |
| 2025-06-27 | 3.59 | 3.62 | 3.57 | 3.60 | 3.56 | qfq | 20,691,253 | 74,534,673 | 0.56% |
| 2025-06-26 | 3.57 | 3.63 | 3.57 | 3.58 | 3.54 | qfq | 27,700,636 | 99,719,433 | 0.00% |
| 2025-06-25 | 3.54 | 3.59 | 3.53 | 3.58 | 3.54 | qfq | 26,714,051 | 95,161,937 | 1.13% |
| 2025-06-24 | 3.45 | 3.54 | 3.44 | 3.54 | 3.50 | qfq | 21,896,460 | 76,912,507 | 2.91% |
| 2025-06-23 | 3.34 | 3.44 | 3.33 | 3.44 | 3.40 | qfq | 17,303,532 | 58,901,273 | 1.47% |
| 2025-06-20 | 3.42 | 3.46 | 3.38 | 3.39 | 3.35 | qfq | 18,400,636 | 62,830,589 | -0.29% |
| 2025-06-19 | 3.50 | 3.52 | 3.39 | 3.40 | 3.36 | qfq | 28,647,852 | 98,577,662 | -3.41% |
| 2025-06-18 | 3.57 | 3.58 | 3.51 | 3.52 | 3.48 | qfq | 19,483,893 | 68,709,838 | -1.68% |
| 2025-06-17 | 3.57 | 3.59 | 3.55 | 3.58 | 3.54 | qfq | 14,600,118 | 52,082,003 | 0.28% |
| 2025-06-16 | 3.55 | 3.59 | 3.53 | 3.57 | 3.53 | qfq | 15,061,608 | 53,743,328 | 0.00% |
| 2025-06-13 | 3.66 | 3.66 | 3.56 | 3.57 | 3.53 | qfq | 30,874,659 | 111,003,820 | -2.46% |
| 2025-06-12 | 3.70 | 3.71 | 3.65 | 3.66 | 3.62 | qfq | 23,571,772 | 86,498,829 | -1.35% |
| 2025-06-11 | 3.69 | 3.74 | 3.67 | 3.71 | 3.67 | qfq | 23,183,992 | 86,101,171 | 0.27% |
| 2025-06-10 | 3.74 | 3.75 | 3.63 | 3.70 | 3.66 | qfq | 34,355,752 | 126,673,363 | -1.07% |
| 2025-06-09 | 3.69 | 3.76 | 3.69 | 3.74 | 3.70 | qfq | 32,497,489 | 121,156,538 | 1.36% |
| 2025-06-06 | 3.73 | 3.73 | 3.67 | 3.69 | 3.65 | qfq | 20,858,520 | 76,883,995 | -0.81% |
| 2025-06-05 | 3.66 | 3.74 | 3.65 | 3.72 | 3.68 | qfq | 36,663,970 | 135,713,148 | 1.36% |
| 2025-06-04 | 3.64 | 3.68 | 3.64 | 3.67 | 3.63 | qfq | 20,640,764 | 75,650,707 | 0.27% |
| 2025-06-03 | 3.64 | 3.67 | 3.62 | 3.66 | 3.62 | qfq | 18,420,560 | 67,251,200 | 0.55% |
| 2025-05-30 | 3.73 | 3.74 | 3.63 | 3.64 | 3.60 | qfq | 34,614,459 | 126,827,094 | -2.93% |
| 2025-05-29 | 3.73 | 3.78 | 3.70 | 3.75 | 3.71 | qfq | 48,831,400 | 182,976,381 | 0.27% |
| 2025-05-28 | 3.62 | 3.74 | 3.60 | 3.74 | 3.70 | qfq | 60,090,468 | 221,374,820 | 3.31% |
| 2025-05-27 | 3.62 | 3.63 | 3.58 | 3.62 | 3.58 | qfq | 22,075,708 | 79,545,584 | 0.00% |
| 2025-05-26 | 3.55 | 3.63 | 3.55 | 3.62 | 3.58 | qfq | 26,219,047 | 94,590,604 | 1.40% |
| 2025-05-23 | 3.64 | 3.68 | 3.56 | 3.57 | 3.53 | qfq | 30,459,600 | 110,444,470 | -1.65% |
| 2025-05-22 | 3.70 | 3.72 | 3.62 | 3.63 | 3.59 | qfq | 30,555,304 | 111,778,175 | -1.89% |
| 2025-05-21 | 3.72 | 3.74 | 3.67 | 3.70 | 3.66 | qfq | 27,023,328 | 99,773,859 | -1.07% |
| 2025-05-20 | 3.73 | 3.75 | 3.68 | 3.74 | 3.70 | qfq | 32,783,831 | 122,167,446 | 0.54% |
| 2025-05-19 | 3.67 | 3.74 | 3.66 | 3.72 | 3.68 | qfq | 33,044,564 | 122,459,400 | 1.09% |
| 2025-05-16 | 3.67 | 3.76 | 3.67 | 3.68 | 3.64 | qfq | 38,089,835 | 141,366,955 | -0.27% |
| 2025-05-15 | 3.75 | 3.75 | 3.65 | 3.69 | 3.65 | qfq | 59,955,767 | 221,330,156 | -1.86% |
| 2025-05-14 | 3.78 | 3.82 | 3.72 | 3.76 | 3.72 | qfq | 108,535,281 | 408,060,131 | -3.34% |
| 2025-05-13 | 3.80 | 4.08 | 3.75 | 3.89 | 3.85 | qfq | 167,308,356 | 663,447,212 | 4.85% |
| 2025-05-12 | 3.64 | 3.72 | 3.64 | 3.71 | 3.67 | qfq | 39,580,056 | 145,570,190 | 2.49% |
| 2025-05-09 | 3.68 | 3.68 | 3.59 | 3.62 | 3.58 | qfq | 35,959,784 | 130,400,629 | -1.90% |
| 2025-05-08 | 3.64 | 3.71 | 3.61 | 3.69 | 3.65 | qfq | 41,507,121 | 152,863,436 | 1.65% |
| 2025-05-07 | 3.68 | 3.68 | 3.58 | 3.63 | 3.59 | qfq | 51,245,664 | 185,308,265 | 0.55% |
| 2025-05-06 | 3.54 | 3.62 | 3.52 | 3.61 | 3.57 | qfq | 42,659,684 | 153,033,773 | 3.74% |
| 2025-04-30 | 3.46 | 3.53 | 3.44 | 3.48 | 3.44 | qfq | 35,244,712 | 123,416,701 | 0.29% |
| 2025-04-29 | 3.35 | 3.47 | 3.35 | 3.47 | 3.43 | qfq | 35,860,556 | 123,087,894 | 2.06% |
| 2025-04-28 | 3.43 | 3.55 | 3.38 | 3.40 | 3.36 | qfq | 58,136,984 | 200,393,077 | 2.10% |
| 2025-04-25 | 3.31 | 3.35 | 3.28 | 3.33 | 3.29 | qfq | 20,960,240 | 69,645,884 | 0.60% |
| 2025-04-24 | 3.37 | 3.38 | 3.28 | 3.31 | 3.27 | qfq | 29,780,772 | 98,848,950 | -1.78% |
| 2025-04-23 | 3.34 | 3.42 | 3.34 | 3.37 | 3.33 | qfq | 35,764,728 | 120,825,421 | 1.51% |
| 2025-04-22 | 3.36 | 3.38 | 3.29 | 3.32 | 3.28 | qfq | 24,059,952 | 79,987,128 | -1.19% |
| 2025-04-21 | 3.28 | 3.36 | 3.24 | 3.36 | 3.32 | qfq | 30,179,220 | 100,072,381 | 3.07% |
| 2025-04-18 | 3.24 | 3.28 | 3.22 | 3.26 | 3.23 | qfq | 23,805,500 | 77,333,643 | 0.62% |
| 2025-04-17 | 3.23 | 3.30 | 3.21 | 3.24 | 3.21 | qfq | 22,698,680 | 74,169,769 | 0.00% |
| 2025-04-16 | 3.33 | 3.36 | 3.21 | 3.24 | 3.21 | qfq | 33,831,600 | 110,437,465 | -3.57% |
| 2025-04-15 | 3.37 | 3.38 | 3.28 | 3.36 | 3.32 | qfq | 32,566,766 | 108,623,080 | 0.30% |
| 2025-04-14 | 3.30 | 3.39 | 3.30 | 3.35 | 3.31 | qfq | 43,411,400 | 145,404,217 | 3.08% |
| 2025-04-11 | 3.21 | 3.28 | 3.20 | 3.25 | 3.22 | qfq | 35,982,356 | 117,258,802 | 0.00% |
| 2025-04-10 | 3.25 | 3.32 | 3.22 | 3.25 | 3.22 | qfq | 52,368,812 | 171,557,430 | 2.20% |
| 2025-04-09 | 3.05 | 3.23 | 2.76 | 3.18 | 3.15 | qfq | 65,650,471 | 198,884,316 | 3.58% |
| 2025-04-08 | 3.08 | 3.23 | 2.99 | 3.07 | 3.04 | qfq | 57,154,905 | 176,281,196 | -4.06% |
| 2025-04-07 | 3.20 | 3.33 | 3.20 | 3.20 | 3.17 | qfq | 33,480,100 | 107,630,966 | -9.86% |
| 2025-04-03 | 3.58 | 3.65 | 3.52 | 3.55 | 3.51 | qfq | 40,028,614 | 143,135,168 | -2.47% |
| 2025-04-02 | 3.72 | 3.76 | 3.62 | 3.64 | 3.60 | qfq | 38,100,488 | 139,943,651 | -2.15% |
| 2025-04-01 | 3.66 | 3.78 | 3.62 | 3.72 | 3.68 | qfq | 51,293,581 | 189,109,236 | 2.48% |
| 2025-03-31 | 3.76 | 3.77 | 3.56 | 3.63 | 3.59 | qfq | 69,238,956 | 251,541,291 | -5.47% |
| 2025-03-28 | 4.03 | 4.07 | 3.83 | 3.84 | 3.80 | qfq | 94,708,578 | 371,167,526 | -5.65% |
| 2025-03-27 | 4.11 | 4.29 | 4.01 | 4.07 | 4.03 | qfq | 105,645,647 | 436,333,069 | -2.63% |
| 2025-03-26 | 3.97 | 4.37 | 3.96 | 4.18 | 4.14 | qfq | 114,953,083 | 481,592,299 | 3.98% |
| 2025-03-25 | 4.24 | 4.31 | 4.01 | 4.02 | 3.98 | qfq | 119,384,951 | 496,059,927 | -7.37% |
| 2025-03-24 | 4.17 | 4.46 | 4.01 | 4.34 | 4.29 | qfq | 191,927,026 | 815,706,547 | 2.60% |
| 2025-03-21 | 4.00 | 4.39 | 3.99 | 4.23 | 4.19 | qfq | 183,696,442 | 765,045,915 | 4.70% |
| 2025-03-20 | 3.95 | 4.10 | 3.90 | 4.04 | 4.00 | qfq | 116,461,450 | 468,155,241 | 1.00% |
| 2025-03-19 | 3.77 | 4.12 | 3.76 | 4.00 | 3.96 | qfq | 134,934,846 | 534,022,133 | 5.26% |
| 2025-03-18 | 3.81 | 3.84 | 3.77 | 3.80 | 3.76 | qfq | 45,742,621 | 173,838,190 | -0.26% |
| 2025-03-17 | 3.85 | 3.87 | 3.80 | 3.81 | 3.77 | qfq | 54,676,462 | 209,564,054 | -0.52% |
| 2025-03-14 | 3.78 | 3.84 | 3.75 | 3.83 | 3.79 | qfq | 58,853,904 | 223,594,037 | 0.52% |
| 2025-03-13 | 3.92 | 3.92 | 3.76 | 3.81 | 3.77 | qfq | 92,533,431 | 354,133,838 | -3.79% |
| 2025-03-12 | 4.05 | 4.05 | 3.96 | 3.96 | 3.92 | qfq | 90,377,376 | 359,887,950 | -2.46% |
| 2025-03-11 | 4.00 | 4.18 | 3.93 | 4.06 | 4.02 | qfq | 132,221,314 | 531,725,008 | 0.50% |
| 2025-03-10 | 3.84 | 4.21 | 3.84 | 4.04 | 4.00 | qfq | 176,232,232 | 708,618,567 | 5.21% |
| 2025-03-07 | 3.79 | 3.96 | 3.75 | 3.84 | 3.80 | qfq | 139,904,381 | 540,241,077 | 1.32% |
| 2025-03-06 | 3.76 | 3.84 | 3.73 | 3.79 | 3.75 | qfq | 119,423,852 | 453,382,799 | 0.26% |
| 2025-03-05 | 3.68 | 3.88 | 3.59 | 3.78 | 3.74 | qfq | 141,730,035 | 531,435,601 | 2.16% |
| 2025-03-04 | 3.62 | 3.73 | 3.58 | 3.70 | 3.66 | qfq | 91,433,120 | 335,795,104 | 2.21% |
| 2025-03-03 | 3.62 | 3.75 | 3.58 | 3.62 | 3.58 | qfq | 113,835,522 | 415,675,495 | 1.69% |
| 2025-02-28 | 3.74 | 3.77 | 3.53 | 3.56 | 3.52 | qfq | 95,062,004 | 345,792,447 | -4.81% |
| 2025-02-27 | 3.86 | 3.89 | 3.69 | 3.74 | 3.70 | qfq | 177,587,749 | 668,863,654 | -3.11% |
| 2025-02-26 | 3.51 | 3.86 | 3.51 | 3.86 | 3.82 | qfq | 167,384,233 | 624,463,753 | 9.97% |
| 2025-02-25 | 3.48 | 3.57 | 3.45 | 3.51 | 3.47 | qfq | 54,209,407 | 191,240,622 | -0.57% |
| 2025-02-24 | 3.59 | 3.61 | 3.50 | 3.53 | 3.49 | qfq | 68,634,628 | 243,092,024 | -1.12% |
| 2025-02-21 | 3.55 | 3.61 | 3.48 | 3.57 | 3.53 | qfq | 85,963,976 | 305,333,161 | 0.56% |
| 2025-02-20 | 3.60 | 3.60 | 3.51 | 3.55 | 3.51 | qfq | 87,777,092 | 311,109,792 | -1.11% |
| 2025-02-19 | 3.42 | 3.62 | 3.38 | 3.59 | 3.55 | qfq | 136,451,635 | 484,873,765 | 4.97% |
| 2025-02-18 | 3.50 | 3.54 | 3.40 | 3.42 | 3.38 | qfq | 76,928,151 | 266,846,221 | -2.29% |
| 2025-02-17 | 3.35 | 3.52 | 3.33 | 3.50 | 3.46 | qfq | 80,447,912 | 278,044,099 | 4.48% |
| 2025-02-14 | 3.43 | 3.44 | 3.33 | 3.35 | 3.31 | qfq | 56,833,831 | 191,896,686 | -2.62% |
| 2025-02-13 | 3.50 | 3.55 | 3.44 | 3.44 | 3.40 | qfq | 63,567,958 | 220,919,395 | -1.71% |
| 2025-02-12 | 3.45 | 3.52 | 3.40 | 3.50 | 3.46 | qfq | 82,713,892 | 287,754,942 | 2.04% |
| 2025-02-11 | 3.47 | 3.48 | 3.39 | 3.43 | 3.39 | qfq | 49,316,971 | 168,551,931 | -1.15% |
| 2025-02-10 | 3.42 | 3.48 | 3.40 | 3.47 | 3.43 | qfq | 67,747,287 | 233,690,108 | 1.46% |
| 2025-02-07 | 3.42 | 3.48 | 3.36 | 3.42 | 3.38 | qfq | 106,052,683 | 363,254,750 | -0.29% |
| 2025-02-06 | 3.27 | 3.44 | 3.24 | 3.43 | 3.39 | qfq | 85,583,100 | 289,066,177 | 4.89% |
| 2025-02-05 | 3.17 | 3.30 | 3.16 | 3.27 | 3.24 | qfq | 61,131,707 | 197,863,053 | 4.47% |
| 2025-01-27 | 3.24 | 3.28 | 3.13 | 3.13 | 3.10 | qfq | 45,472,273 | 144,902,776 | -3.10% |
| 2025-01-24 | 3.24 | 3.25 | 3.16 | 3.23 | 3.20 | qfq | 54,668,976 | 175,002,052 | -0.31% |
| 2025-01-23 | 3.30 | 3.38 | 3.23 | 3.24 | 3.21 | qfq | 53,409,500 | 176,471,511 | -0.31% |
| 2025-01-22 | 3.30 | 3.35 | 3.24 | 3.25 | 3.22 | qfq | 50,304,060 | 164,600,454 | -2.40% |
| 2025-01-21 | 3.39 | 3.41 | 3.30 | 3.33 | 3.29 | qfq | 58,878,784 | 196,676,877 | -1.48% |
| 2025-01-20 | 3.36 | 3.42 | 3.30 | 3.38 | 3.34 | qfq | 72,218,585 | 243,877,341 | 1.81% |
| 2025-01-17 | 3.40 | 3.46 | 3.31 | 3.32 | 3.28 | qfq | 80,791,924 | 272,476,563 | -2.35% |
| 2025-01-16 | 3.44 | 3.55 | 3.36 | 3.40 | 3.36 | qfq | 113,307,253 | 390,981,144 | -2.02% |
| 2025-01-15 | 3.41 | 3.55 | 3.30 | 3.47 | 3.43 | qfq | 152,156,641 | 520,294,509 | 2.06% |
| 2025-01-14 | 3.25 | 3.41 | 3.21 | 3.40 | 3.36 | qfq | 134,158,590 | 446,858,300 | 6.58% |
| 2025-01-13 | 3.21 | 3.27 | 3.09 | 3.19 | 3.16 | qfq | 142,134,895 | 452,582,544 | -5.90% |
| 2025-01-10 | 3.20 | 3.47 | 3.09 | 3.39 | 3.35 | qfq | 215,381,985 | 729,614,789 | 7.62% |
| 2025-01-09 | 3.23 | 3.25 | 3.13 | 3.15 | 3.12 | qfq | 91,817,221 | 291,798,415 | 1.61% |
| 2025-01-08 | 3.06 | 3.13 | 2.95 | 3.10 | 3.07 | qfq | 68,503,770 | 209,039,312 | 1.31% |
| 2025-01-07 | 2.97 | 3.07 | 2.93 | 3.06 | 3.03 | qfq | 53,617,622 | 160,913,389 | 3.73% |
| 2025-01-06 | 2.98 | 3.01 | 2.81 | 2.95 | 2.92 | qfq | 59,805,631 | 176,032,328 | -1.67% |
| 2025-01-03 | 3.25 | 3.26 | 2.98 | 3.00 | 2.97 | qfq | 76,995,864 | 236,914,452 | -5.96% |
| 2025-01-02 | 3.25 | 3.32 | 3.16 | 3.19 | 3.16 | qfq | 71,346,248 | 231,091,495 | -2.45% |
| 2024-12-31 | 3.32 | 3.40 | 3.26 | 3.27 | 3.24 | qfq | 71,963,708 | 239,211,235 | -0.91% |
| 2024-12-30 | 3.37 | 3.37 | 3.25 | 3.30 | 3.26 | qfq | 60,507,500 | 199,097,800 | -2.37% |
| 2024-12-27 | 3.35 | 3.49 | 3.34 | 3.38 | 3.34 | qfq | 80,000,272 | 272,991,160 | 1.81% |
| 2024-12-26 | 3.27 | 3.40 | 3.22 | 3.32 | 3.28 | qfq | 74,006,953 | 246,837,711 | 1.84% |
| 2024-12-25 | 3.42 | 3.44 | 3.20 | 3.26 | 3.23 | qfq | 85,634,092 | 280,460,319 | -5.51% |
| 2024-12-24 | 3.53 | 3.57 | 3.38 | 3.45 | 3.41 | qfq | 91,331,119 | 313,846,794 | -0.86% |
| 2024-12-23 | 3.82 | 3.85 | 3.44 | 3.48 | 3.44 | qfq | 122,019,738 | 435,117,819 | -7.45% |
| 2024-12-20 | 3.81 | 3.88 | 3.74 | 3.76 | 3.72 | qfq | 109,100,219 | 414,096,770 | 1.08% |
| 2024-12-19 | 3.93 | 3.97 | 3.68 | 3.72 | 3.68 | qfq | 142,190,717 | 539,630,685 | -7.00% |
| 2024-12-18 | 3.89 | 4.22 | 3.87 | 4.00 | 3.96 | qfq | 214,181,044 | 852,242,984 | -6.98% |
| 2024-12-17 | 4.49 | 4.55 | 4.30 | 4.30 | 4.25 | qfq | 140,201,397 | 607,490,318 | -10.04% |
| 2024-12-16 | 4.59 | 4.98 | 4.38 | 4.78 | 4.73 | qfq | 434,595,639 | 2,034,002,985 | 5.52% |
| 2024-12-13 | 4.10 | 4.53 | 4.07 | 4.53 | 4.48 | qfq | 202,949,894 | 903,369,963 | 9.95% |
| 2024-12-12 | 4.25 | 4.30 | 3.96 | 4.12 | 4.08 | qfq | 237,660,062 | 974,656,163 | -4.41% |
| 2024-12-11 | 4.60 | 4.80 | 4.22 | 4.31 | 4.26 | qfq | 358,556,195 | 1,587,965,971 | -6.71% |
| 2024-12-10 | 4.62 | 4.62 | 4.33 | 4.62 | 4.57 | qfq | 197,071,642 | 899,636,394 | 10.00% |
| 2024-12-09 | 3.70 | 4.20 | 3.70 | 4.20 | 4.16 | qfq | 129,086,324 | 523,779,969 | 9.95% |
| 2024-12-06 | 4.30 | 4.30 | 3.72 | 3.82 | 3.78 | qfq | 371,352,301 | 1,525,739,210 | -3.54% |
| 2024-12-05 | 3.55 | 3.96 | 3.46 | 3.96 | 3.92 | qfq | 289,285,951 | 1,087,593,768 | 10.00% |
| 2024-12-04 | 3.29 | 3.60 | 3.25 | 3.60 | 3.56 | qfq | 236,329,225 | 831,649,213 | 10.09% |
| 2024-12-03 | 3.33 | 3.37 | 3.22 | 3.27 | 3.24 | qfq | 137,535,837 | 450,532,209 | -2.10% |
| 2024-12-02 | 3.12 | 3.43 | 3.12 | 3.34 | 3.30 | qfq | 173,873,896 | 583,819,440 | 7.05% |
| 2024-11-29 | 3.13 | 3.14 | 3.04 | 3.12 | 3.09 | qfq | 46,490,655 | 143,880,821 | 0.00% |
| 2024-11-28 | 3.08 | 3.17 | 3.04 | 3.12 | 3.09 | qfq | 61,286,401 | 190,792,715 | 1.30% |
| 2024-11-27 | 2.99 | 3.13 | 2.90 | 3.08 | 3.05 | qfq | 68,832,768 | 207,709,423 | 2.67% |
| 2024-11-26 | 2.95 | 3.08 | 2.92 | 3.00 | 2.97 | qfq | 58,459,716 | 175,908,314 | 2.04% |
| 2024-11-25 | 2.90 | 2.98 | 2.87 | 2.94 | 2.91 | qfq | 30,674,606 | 89,414,856 | 2.44% |
| 2024-11-22 | 2.97 | 2.99 | 2.86 | 2.87 | 2.84 | qfq | 25,991,452 | 76,321,113 | -3.37% |
| 2024-11-21 | 2.97 | 2.99 | 2.93 | 2.97 | 2.94 | qfq | 23,299,723 | 68,885,937 | 0.68% |
| 2024-11-20 | 2.85 | 2.96 | 2.85 | 2.95 | 2.92 | qfq | 26,368,966 | 77,097,870 | 2.79% |
| 2024-11-19 | 2.82 | 2.88 | 2.79 | 2.87 | 2.84 | qfq | 25,696,308 | 72,734,758 | 2.14% |
| 2024-11-18 | 2.87 | 2.90 | 2.79 | 2.81 | 2.78 | qfq | 33,797,497 | 96,124,685 | -1.40% |
| 2024-11-15 | 2.90 | 2.93 | 2.84 | 2.85 | 2.82 | qfq | 30,978,577 | 89,529,736 | -1.72% |
| 2024-11-14 | 3.01 | 3.02 | 2.88 | 2.90 | 2.87 | qfq | 36,233,816 | 106,296,575 | -3.65% |
| 2024-11-13 | 3.06 | 3.08 | 2.95 | 3.01 | 2.98 | qfq | 47,586,928 | 142,619,958 | -1.63% |
| 2024-11-12 | 3.18 | 3.19 | 3.02 | 3.06 | 3.03 | qfq | 43,434,708 | 134,325,521 | -2.86% |
| 2024-11-11 | 3.14 | 3.17 | 3.07 | 3.15 | 3.12 | qfq | 51,890,021 | 161,334,144 | 0.32% |
| 2024-11-08 | 3.28 | 3.28 | 3.12 | 3.14 | 3.11 | qfq | 62,516,138 | 198,521,686 | -2.79% |
| 2024-11-07 | 3.13 | 3.26 | 3.11 | 3.23 | 3.20 | qfq | 62,336,592 | 199,162,807 | 2.54% |
| 2024-11-06 | 3.09 | 3.23 | 3.06 | 3.15 | 3.12 | qfq | 78,184,654 | 245,180,000 | 1.61% |
| 2024-11-05 | 3.10 | 3.13 | 3.04 | 3.10 | 3.07 | qfq | 62,290,436 | 191,565,955 | 1.64% |
| 2024-11-04 | 2.98 | 3.07 | 2.91 | 3.05 | 3.02 | qfq | 52,837,678 | 158,721,447 | 2.01% |
| 2024-11-01 | 3.04 | 3.14 | 2.98 | 2.99 | 2.96 | qfq | 72,171,860 | 219,498,962 | -2.29% |
| 2024-10-31 | 2.94 | 3.20 | 2.94 | 3.06 | 3.03 | qfq | 100,522,033 | 311,594,441 | 4.44% |
| 2024-10-30 | 2.89 | 2.95 | 2.86 | 2.93 | 2.90 | qfq | 49,351,798 | 143,581,556 | 0.69% |
| 2024-10-29 | 3.06 | 3.08 | 2.90 | 2.91 | 2.88 | qfq | 96,526,099 | 288,267,803 | -2.35% |
| 2024-10-28 | 2.86 | 3.06 | 2.81 | 2.98 | 2.95 | qfq | 124,661,913 | 371,164,295 | 6.43% |
| 2024-10-25 | 2.69 | 2.80 | 2.69 | 2.80 | 2.77 | qfq | 45,281,196 | 125,444,922 | 3.70% |
| 2024-10-24 | 2.66 | 2.71 | 2.65 | 2.70 | 2.67 | qfq | 26,186,743 | 70,208,756 | 0.75% |
| 2024-10-23 | 2.65 | 2.73 | 2.64 | 2.68 | 2.65 | qfq | 41,603,048 | 111,931,779 | 1.52% |
| 2024-10-22 | 2.57 | 2.65 | 2.56 | 2.64 | 2.61 | qfq | 37,162,176 | 97,484,183 | 2.33% |
| 2024-10-21 | 2.59 | 2.61 | 2.55 | 2.58 | 2.55 | qfq | 39,472,308 | 101,645,844 | -0.39% |
| 2024-10-18 | 2.54 | 2.61 | 2.52 | 2.59 | 2.56 | qfq | 33,899,880 | 87,246,922 | 2.37% |
| 2024-10-17 | 2.61 | 2.62 | 2.52 | 2.53 | 2.50 | qfq | 23,566,959 | 60,521,348 | -2.32% |
| 2024-10-16 | 2.51 | 2.61 | 2.51 | 2.59 | 2.56 | qfq | 21,670,980 | 55,814,946 | 1.17% |
| 2024-10-15 | 2.60 | 2.62 | 2.55 | 2.56 | 2.53 | qfq | 23,889,208 | 61,749,104 | -1.92% |
| 2024-10-14 | 2.57 | 2.61 | 2.53 | 2.61 | 2.58 | qfq | 23,830,279 | 61,424,951 | 3.57% |
| 2024-10-11 | 2.65 | 2.65 | 2.50 | 2.52 | 2.49 | qfq | 27,428,872 | 70,513,579 | -4.91% |
| 2024-10-10 | 2.64 | 2.71 | 2.58 | 2.65 | 2.62 | qfq | 33,383,469 | 88,544,295 | 1.92% |
| 2024-10-09 | 2.82 | 2.82 | 2.60 | 2.60 | 2.57 | qfq | 55,855,452 | 150,888,725 | -8.45% |
| 2024-10-08 | 3.00 | 3.00 | 2.73 | 2.84 | 2.81 | qfq | 80,175,695 | 229,176,492 | 4.03% |
| 2024-09-30 | 2.65 | 2.76 | 2.54 | 2.73 | 2.70 | qfq | 73,166,773 | 194,322,449 | 7.91% |
| 2024-09-27 | 2.49 | 2.55 | 2.46 | 2.53 | 2.50 | qfq | 39,235,776 | 98,080,348 | 2.43% |
| 2024-09-26 | 2.35 | 2.49 | 2.34 | 2.47 | 2.44 | qfq | 43,088,752 | 103,901,991 | 5.11% |
| 2024-09-25 | 2.35 | 2.41 | 2.34 | 2.35 | 2.33 | qfq | 33,741,992 | 80,073,111 | 0.86% |
| 2024-09-24 | 2.30 | 2.33 | 2.28 | 2.33 | 2.31 | qfq | 26,769,596 | 61,770,391 | 1.75% |
| 2024-09-23 | 2.27 | 2.29 | 2.24 | 2.29 | 2.27 | qfq | 20,438,654 | 46,250,800 | 0.88% |
| 2024-09-20 | 2.26 | 2.30 | 2.22 | 2.27 | 2.25 | qfq | 26,715,400 | 60,186,961 | 0.89% |
| 2024-09-19 | 2.20 | 2.26 | 2.18 | 2.25 | 2.23 | qfq | 19,776,928 | 44,122,099 | 2.27% |
| 2024-09-18 | 2.17 | 2.20 | 2.13 | 2.20 | 2.18 | qfq | 12,030,540 | 26,035,814 | 1.38% |
| 2024-09-13 | 2.21 | 2.22 | 2.16 | 2.17 | 2.15 | qfq | 10,895,500 | 23,742,175 | -1.36% |
| 2024-09-12 | 2.20 | 2.23 | 2.19 | 2.20 | 2.18 | qfq | 10,571,200 | 23,373,327 | 0.46% |
| 2024-09-11 | 2.22 | 2.22 | 2.17 | 2.19 | 2.17 | qfq | 8,901,000 | 19,519,855 | -0.90% |
| 2024-09-10 | 2.21 | 2.22 | 2.16 | 2.21 | 2.19 | qfq | 8,602,608 | 18,846,398 | 0.00% |
| 2024-09-09 | 2.19 | 2.22 | 2.18 | 2.21 | 2.19 | qfq | 8,383,184 | 18,454,111 | 0.00% |
| 2024-09-06 | 2.24 | 2.26 | 2.20 | 2.21 | 2.19 | qfq | 12,725,304 | 28,345,239 | -1.78% |
| 2024-09-05 | 2.25 | 2.28 | 2.23 | 2.25 | 2.23 | qfq | 10,788,600 | 24,315,630 | 0.00% |
| 2024-09-04 | 2.24 | 2.27 | 2.23 | 2.25 | 2.23 | qfq | 9,933,026 | 22,376,682 | 0.00% |
| 2024-09-03 | 2.25 | 2.27 | 2.24 | 2.25 | 2.23 | qfq | 8,390,900 | 18,911,227 | 0.00% |
| 2024-09-02 | 2.27 | 2.31 | 2.25 | 2.25 | 2.23 | qfq | 14,708,200 | 33,517,173 | -0.88% |
| 2024-08-30 | 2.25 | 2.29 | 2.23 | 2.27 | 2.25 | qfq | 16,217,608 | 36,793,680 | 1.34% |
| 2024-08-29 | 2.21 | 2.25 | 2.17 | 2.24 | 2.22 | qfq | 15,540,892 | 34,475,259 | 1.82% |
| 2024-08-28 | 2.16 | 2.23 | 2.15 | 2.20 | 2.18 | qfq | 16,258,768 | 35,760,475 | 1.85% |
| 2024-08-27 | 2.19 | 2.21 | 2.16 | 2.16 | 2.14 | qfq | 12,151,692 | 26,485,575 | -0.92% |
| 2024-08-26 | 2.17 | 2.21 | 2.16 | 2.18 | 2.16 | qfq | 15,735,092 | 34,408,757 | 0.46% |
| 2024-08-23 | 2.18 | 2.19 | 2.13 | 2.17 | 2.15 | qfq | 11,985,052 | 25,870,682 | -0.46% |
| 2024-08-22 | 2.23 | 2.23 | 2.17 | 2.18 | 2.16 | qfq | 10,297,600 | 22,621,099 | -1.36% |
| 2024-08-21 | 2.21 | 2.23 | 2.19 | 2.21 | 2.19 | qfq | 9,204,608 | 20,352,816 | -0.45% |
| 2024-08-20 | 2.28 | 2.28 | 2.20 | 2.22 | 2.20 | qfq | 12,820,900 | 28,502,524 | -1.77% |
| 2024-08-19 | 2.25 | 2.28 | 2.22 | 2.26 | 2.24 | qfq | 13,388,049 | 30,202,601 | 0.89% |
| 2024-08-16 | 2.30 | 2.30 | 2.23 | 2.24 | 2.22 | qfq | 16,787,030 | 37,975,055 | -2.18% |
| 2024-08-15 | 2.27 | 2.31 | 2.25 | 2.29 | 2.27 | qfq | 9,441,098 | 21,554,519 | 0.44% |
| 2024-08-14 | 2.30 | 2.31 | 2.27 | 2.28 | 2.26 | qfq | 7,246,400 | 16,579,528 | -0.87% |
| 2024-08-13 | 2.25 | 2.30 | 2.24 | 2.30 | 2.28 | qfq | 10,350,036 | 23,509,283 | 2.22% |
| 2024-08-12 | 2.27 | 2.29 | 2.25 | 2.25 | 2.23 | qfq | 9,798,880 | 22,232,377 | -0.88% |
| 2024-08-09 | 2.31 | 2.32 | 2.26 | 2.27 | 2.25 | qfq | 12,091,600 | 27,677,005 | -1.30% |
| 2024-08-08 | 2.31 | 2.32 | 2.27 | 2.30 | 2.28 | qfq | 12,893,000 | 29,569,839 | -0.43% |
| 2024-08-07 | 2.32 | 2.36 | 2.31 | 2.31 | 2.29 | qfq | 12,570,954 | 29,248,990 | -0.43% |
| 2024-08-06 | 2.27 | 2.32 | 2.27 | 2.32 | 2.30 | qfq | 15,375,600 | 35,329,123 | 2.65% |
| 2024-08-05 | 2.31 | 2.34 | 2.25 | 2.26 | 2.24 | qfq | 16,782,506 | 38,526,966 | -2.59% |
| 2024-08-02 | 2.34 | 2.37 | 2.31 | 2.32 | 2.30 | qfq | 13,156,519 | 30,749,956 | -1.28% |
| 2024-08-01 | 2.33 | 2.37 | 2.33 | 2.35 | 2.33 | qfq | 15,391,672 | 36,112,446 | 0.43% |
| 2024-07-31 | 2.24 | 2.34 | 2.24 | 2.34 | 2.32 | qfq | 24,005,846 | 55,425,915 | 4.00% |
| 2024-07-30 | 2.23 | 2.26 | 2.21 | 2.25 | 2.23 | qfq | 13,153,566 | 29,468,876 | 0.45% |
| 2024-07-29 | 2.22 | 2.25 | 2.21 | 2.24 | 2.22 | qfq | 15,802,140 | 35,314,984 | 0.90% |
| 2024-07-26 | 2.16 | 2.23 | 2.15 | 2.22 | 2.20 | qfq | 20,250,284 | 44,530,881 | 3.26% |
| 2024-07-25 | 2.14 | 2.18 | 2.12 | 2.15 | 2.13 | qfq | 12,128,400 | 26,039,272 | 0.00% |
| 2024-07-24 | 2.17 | 2.20 | 2.14 | 2.15 | 2.13 | qfq | 14,422,284 | 31,151,701 | -1.38% |
| 2024-07-23 | 2.18 | 2.24 | 2.18 | 2.18 | 2.16 | qfq | 20,736,919 | 45,894,581 | -0.46% |
| 2024-07-22 | 2.18 | 2.20 | 2.16 | 2.19 | 2.17 | qfq | 15,543,336 | 33,875,094 | 0.46% |
| 2024-07-19 | 2.14 | 2.22 | 2.13 | 2.18 | 2.16 | qfq | 16,257,783 | 35,357,854 | 1.40% |
| 2024-07-18 | 2.13 | 2.16 | 2.09 | 2.15 | 2.13 | qfq | 16,968,569 | 36,189,990 | 0.47% |
| 2024-07-17 | 2.16 | 2.16 | 2.13 | 2.14 | 2.12 | qfq | 9,938,625 | 21,311,441 | -0.93% |
| 2024-07-16 | 2.13 | 2.20 | 2.10 | 2.16 | 2.14 | qfq | 22,666,345 | 49,059,299 | 0.47% |
| 2024-07-15 | 2.18 | 2.23 | 2.14 | 2.15 | 2.13 | qfq | 33,801,165 | 73,521,300 | 2.38% |
| 2024-07-12 | 2.11 | 2.14 | 2.08 | 2.10 | 2.08 | qfq | 14,227,977 | 29,971,934 | -0.94% |
| 2024-07-11 | 2.04 | 2.12 | 2.04 | 2.12 | 2.10 | qfq | 25,124,377 | 52,528,310 | 5.47% |
| 2024-07-10 | 2.05 | 2.06 | 2.00 | 2.01 | 1.99 | qfq | 15,748,192 | 31,856,274 | -2.90% |
| 2024-07-09 | 2.07 | 2.10 | 2.01 | 2.07 | 2.05 | qfq | 21,208,625 | 43,480,617 | 0.00% |
| 2024-07-08 | 2.15 | 2.15 | 2.06 | 2.07 | 2.05 | qfq | 13,557,104 | 28,389,629 | -4.17% |
| 2024-07-05 | 2.11 | 2.17 | 2.09 | 2.16 | 2.14 | qfq | 15,145,721 | 32,388,666 | 1.89% |
| 2024-07-04 | 2.21 | 2.22 | 2.11 | 2.12 | 2.10 | qfq | 18,791,988 | 40,550,593 | -3.64% |
| 2024-07-03 | 2.21 | 2.22 | 2.19 | 2.20 | 2.18 | qfq | 14,539,668 | 32,034,639 | 0.00% |
| 2024-07-02 | 2.17 | 2.21 | 2.16 | 2.20 | 2.18 | qfq | 16,990,128 | 37,264,771 | 1.38% |
| 2024-07-01 | 2.15 | 2.18 | 2.12 | 2.17 | 2.15 | qfq | 14,229,840 | 30,638,844 | 0.93% |
| 2024-06-28 | 2.15 | 2.20 | 2.13 | 2.15 | 2.13 | qfq | 14,475,948 | 31,435,803 | 0.47% |
| 2024-06-27 | 2.18 | 2.20 | 2.14 | 2.14 | 2.12 | qfq | 17,489,012 | 37,949,632 | -1.83% |
| 2024-06-26 | 2.15 | 2.19 | 2.11 | 2.18 | 2.16 | qfq | 23,766,397 | 51,029,931 | 0.93% |
| 2024-06-25 | 2.16 | 2.20 | 2.14 | 2.16 | 2.12 | qfq | 20,795,423 | 45,066,321 | 0.47% |
| 2024-06-24 | 2.22 | 2.22 | 2.13 | 2.15 | 2.11 | qfq | 16,930,183 | 36,600,339 | -3.15% |
| 2024-06-21 | 2.23 | 2.26 | 2.18 | 2.22 | 2.18 | qfq | 13,556,889 | 30,234,524 | -0.89% |
| 2024-06-20 | 2.31 | 2.32 | 2.23 | 2.24 | 2.20 | qfq | 18,147,417 | 41,110,031 | -3.03% |
| 2024-06-19 | 2.36 | 2.43 | 2.31 | 2.31 | 2.27 | qfq | 28,514,054 | 67,211,102 | -1.70% |
| 2024-06-18 | 2.33 | 2.38 | 2.22 | 2.35 | 2.31 | qfq | 53,865,171 | 123,636,168 | -4.47% |
| 2024-06-17 | 2.49 | 2.51 | 2.45 | 2.46 | 2.42 | qfq | 9,222,000 | 22,820,828 | -1.99% |
| 2024-06-14 | 2.50 | 2.52 | 2.47 | 2.51 | 2.47 | qfq | 9,141,613 | 22,818,390 | 0.40% |
| 2024-06-13 | 2.53 | 2.55 | 2.49 | 2.50 | 2.46 | qfq | 9,636,217 | 24,205,274 | -0.79% |
| 2024-06-12 | 2.50 | 2.54 | 2.49 | 2.52 | 2.48 | qfq | 11,947,533 | 30,062,281 | 0.80% |
| 2024-06-11 | 2.52 | 2.52 | 2.47 | 2.50 | 2.46 | qfq | 10,597,808 | 26,409,776 | -1.19% |
| 2024-06-07 | 2.47 | 2.54 | 2.47 | 2.53 | 2.49 | qfq | 15,609,193 | 39,191,977 | 3.27% |
| 2024-06-06 | 2.55 | 2.57 | 2.43 | 2.45 | 2.41 | qfq | 23,360,196 | 57,974,098 | -4.30% |
| 2024-06-05 | 2.63 | 2.63 | 2.56 | 2.56 | 2.52 | qfq | 9,903,141 | 25,523,242 | -2.66% |
| 2024-06-04 | 2.63 | 2.64 | 2.55 | 2.63 | 2.58 | qfq | 12,762,508 | 33,101,028 | 0.00% |
| 2024-06-03 | 2.75 | 2.75 | 2.60 | 2.63 | 2.58 | qfq | 21,900,300 | 58,216,525 | -4.01% |
| 2024-05-31 | 2.73 | 2.74 | 2.71 | 2.74 | 2.69 | qfq | 6,210,728 | 16,959,071 | 0.74% |
| 2024-05-30 | 2.71 | 2.74 | 2.70 | 2.72 | 2.67 | qfq | 6,676,943 | 18,169,251 | -0.37% |
| 2024-05-29 | 2.73 | 2.76 | 2.71 | 2.73 | 2.68 | qfq | 7,531,300 | 20,581,047 | 0.00% |
| 2024-05-28 | 2.76 | 2.76 | 2.73 | 2.73 | 2.68 | qfq | 5,893,408 | 16,154,038 | -1.09% |
| 2024-05-27 | 2.74 | 2.77 | 2.71 | 2.76 | 2.71 | qfq | 9,807,424 | 26,864,560 | 0.73% |
| 2024-05-24 | 2.73 | 2.77 | 2.73 | 2.74 | 2.69 | qfq | 10,509,901 | 28,890,328 | 0.37% |
| 2024-05-23 | 2.78 | 2.79 | 2.73 | 2.73 | 2.68 | qfq | 14,077,757 | 38,717,336 | -2.15% |
| 2024-05-22 | 2.77 | 2.81 | 2.77 | 2.79 | 2.74 | qfq | 9,595,300 | 26,765,201 | 0.00% |
| 2024-05-21 | 2.87 | 2.87 | 2.78 | 2.79 | 2.74 | qfq | 22,264,220 | 62,633,863 | -2.79% |
| 2024-05-20 | 2.89 | 2.90 | 2.86 | 2.87 | 2.82 | qfq | 13,510,316 | 38,878,046 | -0.35% |
| 2024-05-17 | 2.87 | 2.89 | 2.85 | 2.88 | 2.83 | qfq | 13,584,800 | 38,957,122 | 0.00% |
| 2024-05-16 | 2.87 | 2.91 | 2.86 | 2.88 | 2.83 | qfq | 13,436,581 | 38,744,024 | 0.35% |
| 2024-05-15 | 2.90 | 2.92 | 2.85 | 2.87 | 2.82 | qfq | 14,854,600 | 42,675,552 | -1.03% |
| 2024-05-14 | 2.86 | 2.97 | 2.86 | 2.90 | 2.85 | qfq | 26,425,040 | 77,036,134 | 1.40% |
| 2024-05-13 | 2.89 | 2.89 | 2.83 | 2.86 | 2.81 | qfq | 18,180,601 | 51,822,880 | -1.04% |
| 2024-05-10 | 2.90 | 2.91 | 2.85 | 2.89 | 2.84 | qfq | 21,739,160 | 62,610,072 | -0.69% |
| 2024-05-09 | 2.86 | 2.94 | 2.85 | 2.91 | 2.86 | qfq | 19,335,935 | 56,185,167 | 1.75% |
| 2024-05-08 | 2.91 | 2.92 | 2.86 | 2.86 | 2.81 | qfq | 17,059,000 | 49,094,944 | -1.72% |
| 2024-05-07 | 2.94 | 2.94 | 2.88 | 2.91 | 2.86 | qfq | 18,525,778 | 53,910,802 | -1.02% |
| 2024-05-06 | 2.94 | 2.96 | 2.91 | 2.94 | 2.89 | qfq | 20,029,214 | 58,717,782 | 1.38% |
| 2024-04-30 | 2.99 | 3.00 | 2.90 | 2.90 | 2.85 | qfq | 27,781,564 | 81,575,681 | -3.01% |
| 2024-04-29 | 2.92 | 3.01 | 2.92 | 2.99 | 2.94 | qfq | 26,959,045 | 80,168,799 | 1.36% |
| 2024-04-26 | 2.85 | 2.98 | 2.85 | 2.95 | 2.90 | qfq | 27,537,368 | 80,717,494 | 2.79% |
| 2024-04-25 | 2.89 | 2.93 | 2.86 | 2.87 | 2.82 | qfq | 20,506,406 | 59,334,716 | -1.37% |
| 2024-04-24 | 2.86 | 2.94 | 2.85 | 2.91 | 2.86 | qfq | 18,657,286 | 54,222,010 | 1.75% |
| 2024-04-23 | 2.87 | 2.90 | 2.82 | 2.86 | 2.81 | qfq | 23,927,000 | 68,448,215 | 1.42% |
| 2024-04-22 | 2.94 | 2.97 | 2.81 | 2.82 | 2.77 | qfq | 37,494,536 | 107,489,236 | -5.05% |
| 2024-04-19 | 2.95 | 3.08 | 2.94 | 2.97 | 2.92 | qfq | 33,907,787 | 101,826,711 | -0.34% |
| 2024-04-18 | 3.03 | 3.09 | 2.97 | 2.98 | 2.93 | qfq | 41,887,759 | 126,533,511 | -1.65% |
| 2024-04-17 | 2.88 | 3.04 | 2.84 | 3.03 | 2.98 | qfq | 59,203,608 | 176,629,322 | 3.06% |
| 2024-04-16 | 3.25 | 3.25 | 2.94 | 2.94 | 2.89 | qfq | 67,411,821 | 203,574,810 | -10.09% |
| 2024-04-15 | 3.19 | 3.28 | 3.10 | 3.27 | 3.21 | qfq | 76,934,664 | 248,115,785 | 2.83% |
| 2024-04-12 | 3.22 | 3.27 | 3.15 | 3.18 | 3.12 | qfq | 41,028,534 | 131,385,054 | -1.24% |
| 2024-04-11 | 3.02 | 3.31 | 2.97 | 3.22 | 3.16 | qfq | 64,367,018 | 204,271,682 | 5.57% |
| 2024-04-10 | 3.08 | 3.12 | 3.01 | 3.05 | 3.00 | qfq | 25,928,467 | 79,291,303 | -1.29% |
| 2024-04-09 | 3.07 | 3.10 | 3.04 | 3.09 | 3.04 | qfq | 19,416,027 | 59,591,453 | 0.65% |
| 2024-04-08 | 3.16 | 3.18 | 3.05 | 3.07 | 3.02 | qfq | 32,224,448 | 99,951,835 | -3.46% |
| 2024-04-03 | 3.25 | 3.26 | 3.17 | 3.18 | 3.12 | qfq | 21,675,186 | 69,267,742 | -2.15% |
| 2024-04-02 | 3.26 | 3.28 | 3.23 | 3.25 | 3.19 | qfq | 27,744,580 | 90,151,450 | 0.31% |
| 2024-04-01 | 3.17 | 3.24 | 3.15 | 3.24 | 3.18 | qfq | 35,900,391 | 115,098,614 | 2.86% |
| 2024-03-29 | 3.13 | 3.17 | 3.11 | 3.15 | 3.09 | qfq | 25,840,649 | 81,260,339 | 0.64% |
| 2024-03-28 | 2.98 | 3.17 | 2.97 | 3.13 | 3.08 | qfq | 40,932,544 | 126,839,775 | 4.33% |
| 2024-03-27 | 3.13 | 3.15 | 3.00 | 3.00 | 2.95 | qfq | 35,169,840 | 107,706,227 | -4.15% |
| 2024-03-26 | 3.18 | 3.19 | 3.06 | 3.13 | 3.08 | qfq | 40,517,781 | 126,035,306 | -0.95% |
| 2024-03-25 | 3.28 | 3.33 | 3.15 | 3.16 | 3.10 | qfq | 51,688,882 | 167,332,307 | -4.53% |
| 2024-03-22 | 3.36 | 3.42 | 3.30 | 3.31 | 3.25 | qfq | 56,657,036 | 189,522,050 | -1.78% |
| 2024-03-21 | 3.29 | 3.41 | 3.26 | 3.37 | 3.31 | qfq | 65,925,793 | 219,199,856 | 1.51% |
| 2024-03-20 | 3.20 | 3.34 | 3.19 | 3.32 | 3.26 | qfq | 83,262,623 | 273,787,174 | 4.08% |
| 2024-03-19 | 3.26 | 3.27 | 3.18 | 3.19 | 3.13 | qfq | 49,553,039 | 159,178,196 | -2.15% |
| 2024-03-18 | 3.26 | 3.28 | 3.21 | 3.26 | 3.20 | qfq | 49,207,205 | 159,537,603 | 0.62% |
| 2024-03-15 | 3.16 | 3.24 | 3.14 | 3.24 | 3.18 | qfq | 59,320,646 | 190,435,672 | 2.21% |
| 2024-03-14 | 3.16 | 3.24 | 3.10 | 3.17 | 3.11 | qfq | 55,027,293 | 173,948,227 | 0.63% |
| 2024-03-13 | 3.15 | 3.19 | 3.13 | 3.15 | 3.09 | qfq | 37,574,885 | 118,735,864 | -0.32% |
| 2024-03-12 | 3.17 | 3.23 | 3.15 | 3.16 | 3.10 | qfq | 43,657,079 | 138,861,225 | -0.94% |
| 2024-03-11 | 3.18 | 3.21 | 3.14 | 3.19 | 3.13 | qfq | 36,647,220 | 115,940,793 | 0.31% |
| 2024-03-08 | 3.19 | 3.22 | 3.12 | 3.18 | 3.12 | qfq | 50,015,949 | 157,940,517 | -0.63% |
| 2024-03-07 | 3.18 | 3.34 | 3.16 | 3.20 | 3.14 | qfq | 93,678,211 | 302,782,417 | 1.91% |
| 2024-03-06 | 3.06 | 3.17 | 3.06 | 3.14 | 3.09 | qfq | 53,440,821 | 167,509,684 | 1.95% |
| 2024-03-05 | 3.12 | 3.14 | 3.06 | 3.08 | 3.03 | qfq | 49,261,395 | 152,005,036 | -1.91% |
| 2024-03-04 | 3.10 | 3.22 | 3.08 | 3.14 | 3.09 | qfq | 75,096,193 | 236,353,559 | 1.29% |
| 2024-03-01 | 3.14 | 3.17 | 3.06 | 3.10 | 3.05 | qfq | 60,546,264 | 187,352,460 | -1.27% |
| 2024-02-29 | 3.01 | 3.22 | 3.01 | 3.14 | 3.09 | qfq | 92,898,483 | 289,621,320 | 2.95% |
| 2024-02-28 | 3.18 | 3.41 | 3.04 | 3.05 | 3.00 | qfq | 144,809,282 | 467,036,558 | -4.39% |
| 2024-02-27 | 3.17 | 3.26 | 3.10 | 3.19 | 3.13 | qfq | 153,323,156 | 487,023,037 | 3.57% |
| 2024-02-26 | 2.84 | 3.08 | 2.84 | 3.08 | 3.03 | qfq | 81,665,306 | 247,670,903 | 10.00% |
| 2024-02-23 | 2.77 | 2.82 | 2.74 | 2.80 | 2.75 | qfq | 44,919,656 | 124,708,740 | 1.08% |
| 2024-02-22 | 2.73 | 2.79 | 2.72 | 2.77 | 2.72 | qfq | 43,448,281 | 119,474,590 | 0.73% |
| 2024-02-21 | 2.71 | 2.82 | 2.68 | 2.75 | 2.70 | qfq | 50,409,665 | 139,460,708 | 0.36% |
| 2024-02-20 | 2.68 | 2.79 | 2.63 | 2.74 | 2.69 | qfq | 44,326,429 | 121,019,098 | 1.11% |
| 2024-02-19 | 2.69 | 2.76 | 2.64 | 2.71 | 2.66 | qfq | 51,815,176 | 139,888,020 | 1.88% |
| 2024-02-08 | 2.52 | 2.68 | 2.48 | 2.66 | 2.61 | qfq | 49,394,096 | 128,001,985 | 5.56% |
| 2024-02-07 | 2.60 | 2.68 | 2.50 | 2.52 | 2.48 | qfq | 49,969,248 | 128,936,044 | -4.18% |
| 2024-02-06 | 2.54 | 2.73 | 2.39 | 2.63 | 2.58 | qfq | 69,503,874 | 176,339,711 | -1.13% |
| 2024-02-05 | 2.83 | 2.85 | 2.66 | 2.66 | 2.61 | qfq | 75,024,168 | 200,809,887 | -9.83% |
| 2024-02-02 | 3.22 | 3.25 | 2.94 | 2.95 | 2.90 | qfq | 152,024,772 | 459,910,486 | -9.79% |
| 2024-02-01 | 3.14 | 3.41 | 3.08 | 3.27 | 3.21 | qfq | 158,936,610 | 515,938,111 | 1.24% |
| 2024-01-31 | 3.45 | 3.62 | 3.11 | 3.23 | 3.17 | qfq | 207,242,860 | 698,930,812 | -4.15% |
| 2024-01-30 | 3.07 | 3.37 | 2.94 | 3.37 | 3.31 | qfq | 174,160,448 | 566,044,584 | 10.13% |
| 2024-01-29 | 3.13 | 3.22 | 3.04 | 3.06 | 3.01 | qfq | 95,204,500 | 298,928,172 | -1.61% |
| 2024-01-26 | 3.10 | 3.22 | 3.07 | 3.11 | 3.06 | qfq | 76,476,030 | 239,273,069 | -0.96% |
| 2024-01-25 | 3.04 | 3.25 | 3.02 | 3.14 | 3.09 | qfq | 130,220,514 | 407,388,358 | 2.95% |
| 2024-01-24 | 2.85 | 3.18 | 2.84 | 3.05 | 3.00 | qfq | 153,617,668 | 471,270,325 | 5.54% |
| 2024-01-23 | 2.98 | 3.09 | 2.85 | 2.89 | 2.84 | qfq | 144,017,731 | 426,476,814 | -4.93% |
| 2024-01-22 | 2.93 | 3.23 | 2.92 | 3.04 | 2.99 | qfq | 164,735,816 | 521,198,379 | 3.40% |
| 2024-01-19 | 3.04 | 3.07 | 2.93 | 2.94 | 2.89 | qfq | 65,910,360 | 195,701,864 | -4.23% |
| 2024-01-18 | 3.10 | 3.16 | 2.98 | 3.07 | 3.02 | qfq | 129,509,525 | 393,999,452 | -3.46% |
| 2024-01-17 | 2.96 | 3.27 | 2.94 | 3.18 | 3.12 | qfq | 169,486,536 | 544,772,613 | 7.07% |
| 2024-01-16 | 3.05 | 3.09 | 2.91 | 2.97 | 2.92 | qfq | 76,432,616 | 227,221,817 | -2.94% |
| 2024-01-15 | 3.11 | 3.18 | 3.03 | 3.06 | 3.01 | qfq | 86,581,942 | 267,115,494 | -1.92% |
| 2024-01-12 | 3.27 | 3.37 | 3.10 | 3.12 | 3.07 | qfq | 170,965,498 | 550,049,815 | -4.00% |
| 2024-01-11 | 2.93 | 3.25 | 2.93 | 3.25 | 3.19 | qfq | 136,369,409 | 424,445,803 | 10.17% |
| 2024-01-10 | 3.00 | 3.08 | 2.90 | 2.95 | 2.90 | qfq | 137,609,702 | 408,406,453 | -4.53% |
| 2024-01-09 | 2.83 | 3.09 | 2.81 | 3.09 | 3.04 | qfq | 161,645,820 | 489,836,265 | 9.96% |
| 2024-01-08 | 2.80 | 2.92 | 2.77 | 2.81 | 2.76 | qfq | 34,064,108 | 96,705,043 | 1.08% |
| 2024-01-05 | 2.84 | 2.84 | 2.76 | 2.78 | 2.73 | qfq | 15,208,144 | 42,596,661 | -1.77% |
| 2024-01-04 | 2.80 | 2.84 | 2.79 | 2.83 | 2.78 | qfq | 14,487,012 | 40,801,247 | 1.07% |
| 2024-01-03 | 2.81 | 2.82 | 2.78 | 2.80 | 2.75 | qfq | 13,681,812 | 38,306,372 | -0.36% |
| 2024-01-02 | 2.79 | 2.82 | 2.78 | 2.81 | 2.76 | qfq | 12,488,120 | 35,043,143 | 1.08% |
| 2023-12-29 | 2.76 | 2.79 | 2.74 | 2.78 | 2.73 | qfq | 9,111,700 | 25,269,559 | 1.09% |
| 2023-12-28 | 2.71 | 2.76 | 2.67 | 2.75 | 2.70 | qfq | 12,227,484 | 33,417,662 | 1.85% |
| 2023-12-27 | 2.68 | 2.72 | 2.66 | 2.70 | 2.65 | qfq | 8,826,884 | 23,754,734 | 0.75% |
| 2023-12-26 | 2.72 | 2.72 | 2.66 | 2.68 | 2.63 | qfq | 9,270,364 | 24,887,165 | -1.83% |
| 2023-12-25 | 2.78 | 2.78 | 2.70 | 2.73 | 2.68 | qfq | 13,185,600 | 36,015,651 | -1.44% |
| 2023-12-22 | 2.84 | 2.84 | 2.75 | 2.77 | 2.72 | qfq | 22,648,348 | 63,068,554 | -2.12% |
| 2023-12-21 | 2.76 | 2.84 | 2.75 | 2.83 | 2.78 | qfq | 23,058,140 | 64,606,278 | 1.43% |
| 2023-12-20 | 2.81 | 2.87 | 2.78 | 2.79 | 2.74 | qfq | 31,709,616 | 89,566,108 | -0.71% |
| 2023-12-19 | 2.72 | 2.88 | 2.70 | 2.81 | 2.76 | qfq | 34,329,982 | 96,056,164 | 3.69% |
| 2023-12-18 | 2.80 | 2.80 | 2.70 | 2.71 | 2.66 | qfq | 13,883,036 | 38,030,063 | -3.21% |
| 2023-12-15 | 2.79 | 2.82 | 2.76 | 2.80 | 2.75 | qfq | 15,342,427 | 42,756,505 | 0.72% |
| 2023-12-14 | 2.77 | 2.81 | 2.76 | 2.78 | 2.73 | qfq | 15,411,688 | 43,005,949 | 0.72% |
| 2023-12-13 | 2.73 | 2.79 | 2.71 | 2.76 | 2.71 | qfq | 12,833,432 | 35,475,962 | 0.73% |
| 2023-12-12 | 2.69 | 2.74 | 2.68 | 2.74 | 2.69 | qfq | 10,619,936 | 28,865,408 | 2.24% |
| 2023-12-11 | 2.65 | 2.71 | 2.63 | 2.68 | 2.63 | qfq | 12,311,348 | 32,938,260 | 1.13% |
| 2023-12-08 | 2.75 | 2.75 | 2.65 | 2.65 | 2.60 | qfq | 14,134,535 | 38,050,433 | -2.93% |
| 2023-12-07 | 2.76 | 2.77 | 2.72 | 2.73 | 2.68 | qfq | 10,368,900 | 28,362,096 | -1.09% |
| 2023-12-06 | 2.76 | 2.80 | 2.73 | 2.76 | 2.71 | qfq | 10,650,770 | 29,474,354 | 0.36% |
| 2023-12-05 | 2.82 | 2.82 | 2.74 | 2.75 | 2.70 | qfq | 12,038,713 | 33,428,020 | -2.48% |
| 2023-12-04 | 2.81 | 2.84 | 2.79 | 2.82 | 2.77 | qfq | 16,667,865 | 46,937,570 | 0.36% |
| 2023-12-01 | 2.78 | 2.82 | 2.77 | 2.81 | 2.76 | qfq | 13,910,887 | 38,906,301 | 1.08% |
| 2023-11-30 | 2.80 | 2.81 | 2.76 | 2.78 | 2.73 | qfq | 12,672,044 | 35,262,240 | -0.36% |
| 2023-11-29 | 2.83 | 2.84 | 2.78 | 2.79 | 2.74 | qfq | 13,378,560 | 37,509,797 | -1.06% |
| 2023-11-28 | 2.79 | 2.83 | 2.78 | 2.82 | 2.77 | qfq | 13,305,915 | 37,446,234 | 1.08% |
| 2023-11-27 | 2.77 | 2.81 | 2.76 | 2.79 | 2.74 | qfq | 13,156,262 | 36,660,438 | 0.72% |
| 2023-11-24 | 2.80 | 2.80 | 2.76 | 2.77 | 2.72 | qfq | 10,996,157 | 30,603,349 | -1.07% |
| 2023-11-23 | 2.80 | 2.83 | 2.78 | 2.80 | 2.75 | qfq | 12,213,444 | 34,189,659 | 0.36% |
| 2023-11-22 | 2.80 | 2.83 | 2.78 | 2.79 | 2.74 | qfq | 14,266,071 | 39,999,898 | -0.71% |
| 2023-11-21 | 2.82 | 2.83 | 2.79 | 2.81 | 2.76 | qfq | 12,243,767 | 34,409,330 | 0.00% |
| 2023-11-20 | 2.79 | 2.82 | 2.77 | 2.81 | 2.76 | qfq | 12,981,460 | 36,357,066 | 1.08% |
| 2023-11-17 | 2.78 | 2.79 | 2.76 | 2.78 | 2.73 | qfq | 9,148,276 | 25,368,627 | -0.36% |
| 2023-11-16 | 2.80 | 2.80 | 2.77 | 2.79 | 2.74 | qfq | 9,335,500 | 26,012,304 | 0.00% |
| 2023-11-15 | 2.80 | 2.81 | 2.78 | 2.79 | 2.74 | qfq | 7,991,196 | 22,316,082 | 0.00% |
| 2023-11-14 | 2.77 | 2.80 | 2.76 | 2.79 | 2.74 | qfq | 8,587,025 | 23,951,556 | 0.72% |
| 2023-11-13 | 2.74 | 2.77 | 2.73 | 2.77 | 2.72 | qfq | 7,350,990 | 20,227,738 | 1.09% |
| 2023-11-10 | 2.75 | 2.75 | 2.72 | 2.74 | 2.69 | qfq | 7,478,981 | 20,465,048 | -0.72% |
| 2023-11-09 | 2.78 | 2.79 | 2.75 | 2.76 | 2.71 | qfq | 8,171,870 | 22,595,861 | -1.08% |
| 2023-11-08 | 2.79 | 2.83 | 2.75 | 2.79 | 2.74 | qfq | 16,414,476 | 45,705,828 | 0.00% |
| 2023-11-07 | 2.77 | 2.80 | 2.76 | 2.79 | 2.74 | qfq | 12,036,040 | 33,453,764 | 0.36% |
| 2023-11-06 | 2.76 | 2.79 | 2.75 | 2.78 | 2.73 | qfq | 11,565,506 | 32,015,535 | 1.09% |
| 2023-11-03 | 2.70 | 2.80 | 2.69 | 2.75 | 2.70 | qfq | 18,290,244 | 50,408,646 | 2.23% |
| 2023-11-02 | 2.71 | 2.72 | 2.68 | 2.69 | 2.64 | qfq | 8,057,632 | 21,775,195 | -0.74% |
| 2023-11-01 | 2.70 | 2.72 | 2.69 | 2.71 | 2.66 | qfq | 5,901,348 | 15,985,227 | 0.00% |
| 2023-10-31 | 2.71 | 2.72 | 2.68 | 2.71 | 2.66 | qfq | 9,125,932 | 24,665,796 | 0.00% |
| 2023-10-30 | 2.71 | 2.73 | 2.70 | 2.71 | 2.66 | qfq | 10,699,466 | 29,034,382 | -0.37% |
| 2023-10-27 | 2.72 | 2.74 | 2.70 | 2.72 | 2.67 | qfq | 11,119,020 | 30,238,748 | 0.00% |
| 2023-10-26 | 2.68 | 2.73 | 2.65 | 2.72 | 2.67 | qfq | 10,904,308 | 29,350,777 | 1.12% |
| 2023-10-25 | 2.65 | 2.72 | 2.64 | 2.69 | 2.64 | qfq | 11,465,440 | 30,835,870 | 2.28% |
| 2023-10-24 | 2.57 | 2.63 | 2.57 | 2.63 | 2.58 | qfq | 8,633,958 | 22,533,833 | 2.73% |
| 2023-10-23 | 2.68 | 2.68 | 2.55 | 2.56 | 2.52 | qfq | 13,722,376 | 35,711,651 | -4.48% |
| 2023-10-20 | 2.68 | 2.71 | 2.66 | 2.68 | 2.63 | qfq | 7,845,176 | 21,072,280 | -0.37% |
| 2023-10-19 | 2.70 | 2.73 | 2.68 | 2.69 | 2.64 | qfq | 9,514,300 | 25,674,731 | -0.37% |
| 2023-10-18 | 2.73 | 2.75 | 2.70 | 2.70 | 2.65 | qfq | 10,056,363 | 27,331,636 | -1.46% |
| 2023-10-17 | 2.75 | 2.76 | 2.72 | 2.74 | 2.69 | qfq | 8,445,776 | 23,120,545 | -0.72% |
| 2023-10-16 | 2.75 | 2.78 | 2.72 | 2.76 | 2.71 | qfq | 8,459,360 | 23,234,197 | 0.36% |
| 2023-10-13 | 2.77 | 2.77 | 2.73 | 2.75 | 2.70 | qfq | 10,837,200 | 29,801,382 | -1.08% |
| 2023-10-12 | 2.77 | 2.79 | 2.76 | 2.78 | 2.73 | qfq | 9,168,400 | 25,442,439 | 0.72% |
| 2023-10-11 | 2.81 | 2.82 | 2.75 | 2.76 | 2.71 | qfq | 17,613,105 | 48,888,852 | -1.78% |
| 2023-10-10 | 2.83 | 2.84 | 2.78 | 2.81 | 2.76 | qfq | 16,677,917 | 46,842,518 | -0.35% |
| 2023-10-09 | 2.88 | 2.88 | 2.82 | 2.82 | 2.77 | qfq | 18,053,511 | 51,255,884 | -2.42% |
| 2023-09-28 | 2.88 | 2.95 | 2.86 | 2.89 | 2.84 | qfq | 34,544,921 | 100,132,705 | 0.00% |
| 2023-09-27 | 2.83 | 2.95 | 2.79 | 2.89 | 2.84 | qfq | 59,136,757 | 170,348,384 | 0.70% |
| 2023-09-26 | 2.74 | 3.01 | 2.72 | 2.87 | 2.82 | qfq | 57,558,650 | 166,579,988 | 4.74% |
| 2023-09-25 | 2.77 | 2.80 | 2.72 | 2.74 | 2.69 | qfq | 15,020,778 | 41,423,770 | -1.79% |
| 2023-09-22 | 2.71 | 2.81 | 2.71 | 2.79 | 2.74 | qfq | 15,178,903 | 41,937,449 | 2.57% |
| 2023-09-21 | 2.72 | 2.73 | 2.70 | 2.72 | 2.67 | qfq | 4,900,312 | 13,313,673 | -0.37% |
| 2023-09-20 | 2.75 | 2.76 | 2.72 | 2.73 | 2.68 | qfq | 6,365,436 | 17,425,987 | -0.73% |
| 2023-09-19 | 2.75 | 2.78 | 2.73 | 2.75 | 2.70 | qfq | 7,157,800 | 19,682,843 | 0.00% |
| 2023-09-18 | 2.70 | 2.77 | 2.70 | 2.75 | 2.70 | qfq | 9,575,253 | 26,250,981 | 1.85% |
| 2023-09-15 | 2.72 | 2.73 | 2.69 | 2.70 | 2.65 | qfq | 8,064,400 | 21,855,634 | -0.37% |
| 2023-09-14 | 2.74 | 2.74 | 2.69 | 2.71 | 2.66 | qfq | 9,587,405 | 25,961,045 | -1.09% |
| 2023-09-13 | 2.78 | 2.78 | 2.71 | 2.74 | 2.69 | qfq | 10,451,760 | 28,676,172 | -1.08% |
| 2023-09-12 | 2.77 | 2.79 | 2.75 | 2.77 | 2.72 | qfq | 8,557,888 | 23,699,652 | 0.00% |
| 2023-09-11 | 2.78 | 2.82 | 2.74 | 2.77 | 2.72 | qfq | 14,994,408 | 41,549,808 | -0.36% |
| 2023-09-08 | 2.78 | 2.79 | 2.76 | 2.78 | 2.73 | qfq | 5,472,820 | 15,203,769 | -0.36% |
| 2023-09-07 | 2.85 | 2.85 | 2.78 | 2.79 | 2.74 | qfq | 9,780,800 | 27,487,644 | -2.11% |
| 2023-09-06 | 2.82 | 2.87 | 2.81 | 2.85 | 2.80 | qfq | 9,051,032 | 25,740,477 | 0.35% |
| 2023-09-05 | 2.87 | 2.88 | 2.81 | 2.84 | 2.79 | qfq | 9,542,700 | 27,056,713 | -1.39% |
| 2023-09-04 | 2.81 | 2.89 | 2.81 | 2.88 | 2.83 | qfq | 12,311,825 | 35,139,670 | 2.49% |
| 2023-09-01 | 2.84 | 2.85 | 2.80 | 2.81 | 2.76 | qfq | 7,343,652 | 20,693,522 | -1.06% |
| 2023-08-31 | 2.87 | 2.89 | 2.82 | 2.84 | 2.79 | qfq | 9,077,160 | 25,811,376 | -1.05% |
| 2023-08-30 | 2.88 | 2.92 | 2.86 | 2.87 | 2.82 | qfq | 14,196,504 | 40,996,534 | -0.69% |
| 2023-08-29 | 2.80 | 2.91 | 2.79 | 2.89 | 2.84 | qfq | 21,023,356 | 60,333,592 | 2.85% |
| 2023-08-28 | 2.81 | 2.86 | 2.78 | 2.81 | 2.76 | qfq | 25,319,753 | 71,399,468 | 3.69% |
| 2023-08-25 | 2.74 | 2.80 | 2.69 | 2.71 | 2.66 | qfq | 12,418,568 | 34,084,532 | -1.45% |
| 2023-08-24 | 2.78 | 2.79 | 2.73 | 2.75 | 2.70 | qfq | 8,261,000 | 22,768,635 | -0.72% |
| 2023-08-23 | 2.83 | 2.83 | 2.76 | 2.77 | 2.72 | qfq | 12,173,000 | 33,926,395 | -2.12% |
| 2023-08-22 | 2.84 | 2.85 | 2.77 | 2.83 | 2.78 | qfq | 12,084,496 | 33,892,047 | -0.35% |
| 2023-08-21 | 2.87 | 2.91 | 2.83 | 2.84 | 2.79 | qfq | 12,950,191 | 37,080,576 | -1.05% |
| 2023-08-18 | 2.88 | 2.95 | 2.87 | 2.87 | 2.82 | qfq | 16,630,322 | 48,285,915 | -0.69% |
| 2023-08-17 | 2.80 | 2.90 | 2.78 | 2.89 | 2.84 | qfq | 17,376,313 | 49,637,145 | 2.85% |
| 2023-08-16 | 2.79 | 2.83 | 2.78 | 2.81 | 2.76 | qfq | 6,685,348 | 18,752,724 | 0.36% |
| 2023-08-15 | 2.83 | 2.83 | 2.77 | 2.80 | 2.75 | qfq | 7,990,000 | 22,368,165 | -1.06% |
| 2023-08-14 | 2.82 | 2.84 | 2.79 | 2.83 | 2.78 | qfq | 9,472,834 | 26,693,128 | 0.35% |
| 2023-08-11 | 2.88 | 2.89 | 2.81 | 2.82 | 2.77 | qfq | 10,648,340 | 30,300,723 | -2.08% |
| 2023-08-10 | 2.87 | 2.90 | 2.86 | 2.88 | 2.83 | qfq | 6,016,068 | 17,328,809 | 0.35% |
| 2023-08-09 | 2.91 | 2.91 | 2.86 | 2.87 | 2.82 | qfq | 11,298,580 | 32,536,733 | -1.03% |
| 2023-08-08 | 2.91 | 2.92 | 2.88 | 2.90 | 2.85 | qfq | 11,122,328 | 32,222,811 | -0.34% |
| 2023-08-07 | 2.93 | 2.94 | 2.89 | 2.91 | 2.86 | qfq | 12,294,600 | 35,797,681 | -1.02% |
| 2023-08-04 | 2.97 | 3.00 | 2.94 | 2.94 | 2.89 | qfq | 19,542,852 | 57,965,098 | -1.34% |
| 2023-08-03 | 3.00 | 3.00 | 2.96 | 2.98 | 2.93 | qfq | 15,603,792 | 46,404,798 | -0.67% |
| 2023-08-02 | 3.03 | 3.05 | 2.99 | 3.00 | 2.95 | qfq | 20,829,324 | 62,787,929 | -0.66% |
| 2023-08-01 | 3.08 | 3.09 | 2.98 | 3.02 | 2.97 | qfq | 39,126,758 | 118,050,938 | -2.27% |
| 2023-07-31 | 3.01 | 3.16 | 3.01 | 3.09 | 3.04 | qfq | 41,144,956 | 126,561,995 | 2.66% |
| 2023-07-28 | 3.00 | 3.03 | 2.93 | 3.01 | 2.96 | qfq | 22,501,030 | 67,053,868 | 1.35% |
| 2023-07-27 | 2.97 | 3.07 | 2.95 | 2.97 | 2.92 | qfq | 37,722,492 | 113,082,435 | 0.34% |
| 2023-07-26 | 2.92 | 2.97 | 2.89 | 2.96 | 2.91 | qfq | 22,848,339 | 67,116,468 | 1.72% |
| 2023-07-25 | 2.92 | 2.93 | 2.89 | 2.91 | 2.86 | qfq | 15,742,504 | 45,813,880 | 0.34% |
| 2023-07-24 | 2.90 | 2.94 | 2.87 | 2.90 | 2.85 | qfq | 11,904,627 | 34,562,216 | 0.00% |
| 2023-07-21 | 2.90 | 2.91 | 2.85 | 2.90 | 2.85 | qfq | 17,083,915 | 49,282,978 | 0.00% |
| 2023-07-20 | 2.93 | 2.95 | 2.88 | 2.90 | 2.85 | qfq | 17,916,600 | 52,180,510 | -0.68% |
| 2023-07-19 | 2.95 | 2.96 | 2.89 | 2.92 | 2.87 | qfq | 17,488,272 | 51,129,322 | -1.02% |
| 2023-07-18 | 2.95 | 2.96 | 2.90 | 2.95 | 2.90 | qfq | 16,475,966 | 48,348,555 | 0.68% |