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
尚荣医疗002551.SZ
最近收盘价2.922026-07-17
最近交易日2026-07-17
成交量（股）15,944,655
成交额（元）47,329,856
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.008 | — | — | — | 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 | 3.02 | 3.08 | 2.90 | 2.92 | 2.92 | qfq | 15,944,655 | 47,329,856 | -2.99% |
| 2026-07-16 | 2.95 | 3.04 | 2.92 | 3.01 | 3.01 | qfq | 13,611,891 | 40,793,268 | 2.03% |
| 2026-07-15 | 2.86 | 3.01 | 2.85 | 2.95 | 2.95 | qfq | 16,068,242 | 47,632,216 | 2.08% |
| 2026-07-14 | 2.77 | 2.90 | 2.77 | 2.89 | 2.89 | qfq | 15,255,681 | 43,491,619 | 3.58% |
| 2026-07-13 | 2.90 | 2.92 | 2.77 | 2.79 | 2.79 | qfq | 16,049,441 | 45,150,425 | -3.13% |
| 2026-07-10 | 2.78 | 2.93 | 2.73 | 2.88 | 2.88 | qfq | 17,420,800 | 50,059,980 | 3.60% |
| 2026-07-09 | 2.77 | 2.86 | 2.74 | 2.78 | 2.78 | qfq | 10,974,700 | 30,580,883 | -0.36% |
| 2026-07-08 | 2.76 | 2.83 | 2.74 | 2.79 | 2.79 | qfq | 11,133,000 | 30,999,247 | 0.36% |
| 2026-07-07 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | qfq | 12,898,809 | 36,259,861 | -3.81% |
| 2026-07-06 | 2.86 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 12,772,406 | 36,862,755 | 0.70% |
| 2026-07-03 | 2.84 | 2.89 | 2.79 | 2.87 | 2.87 | qfq | 16,299,902 | 46,432,964 | 2.14% |
| 2026-07-02 | 2.81 | 2.90 | 2.78 | 2.81 | 2.81 | qfq | 17,790,419 | 50,426,524 | 0.72% |
| 2026-07-01 | 2.69 | 2.83 | 2.64 | 2.79 | 2.79 | qfq | 19,208,734 | 52,991,955 | 4.49% |
| 2026-06-30 | 2.70 | 2.77 | 2.64 | 2.67 | 2.67 | qfq | 14,568,764 | 39,254,235 | -2.20% |
| 2026-06-29 | 2.69 | 2.74 | 2.60 | 2.73 | 2.73 | qfq | 16,119,604 | 43,213,798 | 1.11% |
| 2026-06-26 | 2.74 | 2.79 | 2.66 | 2.70 | 2.70 | qfq | 13,991,857 | 37,953,266 | -2.53% |
| 2026-06-25 | 2.79 | 2.82 | 2.71 | 2.77 | 2.77 | qfq | 12,724,658 | 35,067,235 | -1.07% |
| 2026-06-24 | 2.91 | 2.95 | 2.79 | 2.80 | 2.80 | qfq | 17,387,653 | 49,602,667 | -4.11% |
| 2026-06-23 | 2.83 | 3.01 | 2.81 | 2.92 | 2.92 | qfq | 20,267,148 | 59,603,785 | 3.18% |
| 2026-06-22 | 2.83 | 2.84 | 2.68 | 2.83 | 2.83 | qfq | 16,525,063 | 45,396,833 | 0.35% |
| 2026-06-18 | 2.82 | 2.85 | 2.76 | 2.82 | 2.82 | qfq | 11,303,296 | 31,820,621 | 0.36% |
| 2026-06-17 | 2.91 | 2.91 | 2.79 | 2.81 | 2.81 | qfq | 13,603,254 | 38,410,937 | -3.44% |
| 2026-06-16 | 2.91 | 2.93 | 2.83 | 2.91 | 2.91 | qfq | 13,154,655 | 37,915,733 | 0.00% |
| 2026-06-15 | 2.98 | 3.05 | 2.89 | 2.91 | 2.91 | qfq | 13,969,005 | 41,289,294 | -2.35% |
| 2026-06-12 | 2.95 | 3.00 | 2.89 | 2.98 | 2.98 | qfq | 12,353,525 | 36,588,904 | 2.05% |
| 2026-06-11 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | qfq | 9,760,201 | 28,379,794 | -0.34% |
| 2026-06-10 | 2.95 | 2.97 | 2.87 | 2.93 | 2.93 | qfq | 11,760,716 | 34,239,915 | -1.35% |
| 2026-06-09 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | qfq | 10,963,855 | 32,707,378 | -0.67% |
| 2026-06-08 | 2.96 | 3.08 | 2.93 | 2.99 | 2.99 | qfq | 12,539,702 | 37,739,421 | -1.97% |
| 2026-06-05 | 3.02 | 3.09 | 2.98 | 3.05 | 3.05 | qfq | 14,115,603 | 42,899,514 | 1.33% |
| 2026-06-04 | 3.05 | 3.07 | 2.98 | 3.01 | 3.01 | qfq | 11,241,051 | 33,899,245 | -1.63% |
| 2026-06-03 | 3.10 | 3.12 | 3.03 | 3.06 | 3.06 | qfq | 11,985,543 | 36,740,456 | -1.61% |
| 2026-06-02 | 3.21 | 3.21 | 3.09 | 3.11 | 3.11 | qfq | 14,977,322 | 46,792,350 | -2.81% |
| 2026-06-01 | 3.07 | 3.22 | 3.05 | 3.20 | 3.20 | qfq | 15,272,430 | 48,409,599 | 3.56% |
| 2026-05-29 | 3.16 | 3.18 | 3.07 | 3.09 | 3.09 | qfq | 13,505,461 | 42,172,699 | -1.59% |
| 2026-05-28 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | qfq | 12,332,630 | 38,412,437 | 1.95% |
| 2026-05-27 | 3.20 | 3.20 | 3.04 | 3.08 | 3.08 | qfq | 15,009,909 | 46,432,023 | -3.75% |
| 2026-05-26 | 3.29 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 14,019,809 | 44,959,487 | -2.44% |
| 2026-05-25 | 3.32 | 3.42 | 3.25 | 3.28 | 3.28 | qfq | 13,279,823 | 44,042,893 | -0.91% |
| 2026-05-22 | 3.30 | 3.34 | 3.23 | 3.31 | 3.31 | qfq | 12,730,398 | 41,686,457 | 1.22% |
| 2026-05-21 | 3.41 | 3.48 | 3.26 | 3.27 | 3.27 | qfq | 16,250,715 | 54,963,938 | -3.54% |
| 2026-05-20 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | qfq | 12,498,401 | 42,405,768 | -2.59% |
| 2026-05-19 | 3.47 | 3.54 | 3.42 | 3.48 | 3.48 | qfq | 13,176,565 | 45,771,150 | 0.29% |
| 2026-05-18 | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | qfq | 11,758,969 | 40,266,207 | 1.17% |
| 2026-05-15 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | qfq | 11,846,064 | 40,962,398 | -2.00% |
| 2026-05-14 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 11,790,352 | 41,375,092 | -0.57% |
| 2026-05-13 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | qfq | 11,633,005 | 41,020,683 | -0.28% |
| 2026-05-12 | 3.60 | 3.64 | 3.51 | 3.53 | 3.53 | qfq | 15,913,798 | 56,709,824 | -2.49% |
| 2026-05-11 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | qfq | 17,054,648 | 61,169,678 | 1.69% |
| 2026-05-08 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | qfq | 11,612,719 | 41,273,957 | 0.85% |
| 2026-05-07 | 3.59 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 13,732,804 | 48,795,315 | -1.12% |
| 2026-05-06 | 3.59 | 3.62 | 3.54 | 3.57 | 3.57 | qfq | 14,295,554 | 51,057,789 | -0.28% |
| 2026-04-30 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | qfq | 12,346,352 | 44,348,628 | 0.28% |
| 2026-04-29 | 3.57 | 3.59 | 3.50 | 3.57 | 3.57 | qfq | 22,481,635 | 80,012,538 | 0.00% |
| 2026-04-28 | 3.45 | 3.63 | 3.44 | 3.57 | 3.57 | qfq | 27,619,182 | 98,439,168 | 3.48% |
| 2026-04-27 | 3.34 | 3.46 | 3.29 | 3.45 | 3.45 | qfq | 17,028,101 | 57,647,614 | 2.99% |
| 2026-04-24 | 3.34 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 14,031,006 | 46,571,681 | -0.59% |
| 2026-04-23 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 12,718,014 | 42,551,867 | -0.30% |
| 2026-04-22 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | qfq | 8,110,710 | 27,436,899 | -0.59% |
| 2026-04-21 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | qfq | 9,740,700 | 32,989,543 | -0.87% |
| 2026-04-20 | 3.41 | 3.43 | 3.34 | 3.43 | 3.43 | qfq | 10,833,501 | 36,758,938 | 0.88% |
| 2026-04-17 | 3.47 | 3.47 | 3.36 | 3.40 | 3.40 | qfq | 15,505,840 | 52,727,311 | -2.30% |
| 2026-04-16 | 3.44 | 3.49 | 3.40 | 3.48 | 3.48 | qfq | 13,045,643 | 45,013,758 | 0.87% |
| 2026-04-15 | 3.46 | 3.49 | 3.39 | 3.45 | 3.45 | qfq | 15,233,823 | 52,479,386 | 0.29% |
| 2026-04-14 | 3.52 | 3.53 | 3.38 | 3.44 | 3.44 | qfq | 18,489,422 | 63,373,799 | -1.43% |
| 2026-04-13 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | qfq | 11,851,000 | 41,162,659 | -0.57% |
| 2026-04-10 | 3.48 | 3.57 | 3.44 | 3.51 | 3.51 | qfq | 15,144,018 | 53,331,553 | 1.45% |
| 2026-04-09 | 3.60 | 3.64 | 3.45 | 3.46 | 3.46 | qfq | 19,314,928 | 67,967,384 | -3.89% |
| 2026-04-08 | 3.64 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 16,647,652 | 60,000,388 | 0.56% |
| 2026-04-07 | 3.41 | 3.60 | 3.34 | 3.58 | 3.58 | qfq | 23,523,151 | 82,894,986 | 5.29% |
| 2026-04-03 | 3.63 | 3.65 | 3.39 | 3.40 | 3.40 | qfq | 21,260,103 | 73,902,495 | -6.85% |
| 2026-04-02 | 3.66 | 3.70 | 3.64 | 3.65 | 3.65 | qfq | 16,251,671 | 59,658,565 | -0.27% |
| 2026-04-01 | 3.64 | 3.68 | 3.59 | 3.66 | 3.66 | qfq | 12,971,060 | 47,250,493 | 1.39% |
| 2026-03-31 | 3.62 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 11,187,902 | 40,795,864 | -0.55% |
| 2026-03-30 | 3.56 | 3.63 | 3.53 | 3.63 | 3.63 | qfq | 14,346,650 | 51,506,785 | 1.40% |
| 2026-03-27 | 3.50 | 3.59 | 3.45 | 3.58 | 3.58 | qfq | 9,461,201 | 33,586,410 | 2.29% |
| 2026-03-26 | 3.56 | 3.63 | 3.47 | 3.50 | 3.50 | qfq | 15,188,358 | 53,702,975 | -1.41% |
| 2026-03-25 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 12,434,664 | 44,000,566 | 2.01% |
| 2026-03-24 | 3.40 | 3.48 | 3.29 | 3.48 | 3.48 | qfq | 23,653,166 | 80,146,636 | 6.42% |
| 2026-03-23 | 3.47 | 3.47 | 3.18 | 3.27 | 3.27 | qfq | 23,865,302 | 80,042,834 | -7.37% |
| 2026-03-20 | 3.72 | 3.75 | 3.53 | 3.53 | 3.53 | qfq | 17,404,566 | 62,616,512 | -4.59% |
| 2026-03-19 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | qfq | 12,887,600 | 48,299,400 | -3.65% |
| 2026-03-18 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | qfq | 10,618,751 | 40,300,228 | 2.13% |
| 2026-03-17 | 3.80 | 3.86 | 3.76 | 3.76 | 3.76 | qfq | 13,450,038 | 51,386,579 | -1.05% |
| 2026-03-16 | 3.80 | 3.85 | 3.78 | 3.80 | 3.80 | qfq | 10,253,686 | 39,057,415 | 0.00% |
| 2026-03-13 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | qfq | 14,182,227 | 53,888,626 | 1.33% |
| 2026-03-12 | 3.80 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 8,830,207 | 33,330,251 | -1.06% |
| 2026-03-11 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | qfq | 9,804,090 | 37,197,784 | -0.52% |
| 2026-03-10 | 3.76 | 3.82 | 3.74 | 3.81 | 3.81 | qfq | 12,358,778 | 46,919,175 | 2.14% |
| 2026-03-09 | 3.77 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 12,235,172 | 45,773,093 | -1.84% |
| 2026-03-06 | 3.63 | 3.81 | 3.61 | 3.80 | 3.80 | qfq | 18,515,926 | 69,457,822 | 4.11% |
| 2026-03-05 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 11,088,055 | 40,547,456 | 2.24% |
| 2026-03-04 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | qfq | 12,625,865 | 45,215,189 | -1.38% |
| 2026-03-03 | 3.71 | 3.75 | 3.62 | 3.62 | 3.62 | qfq | 14,298,393 | 52,692,969 | -1.90% |
| 2026-03-02 | 3.83 | 3.83 | 3.69 | 3.69 | 3.69 | qfq | 20,529,055 | 76,753,701 | -4.40% |
| 2026-02-27 | 3.81 | 3.86 | 3.79 | 3.86 | 3.86 | qfq | 8,843,522 | 33,845,654 | 1.31% |
| 2026-02-26 | 3.89 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 11,876,535 | 45,592,169 | -1.55% |
| 2026-02-25 | 3.84 | 3.90 | 3.81 | 3.87 | 3.87 | qfq | 13,224,058 | 51,297,360 | 1.31% |
| 2026-02-24 | 3.77 | 3.83 | 3.76 | 3.82 | 3.82 | qfq | 9,903,127 | 37,713,923 | 1.87% |
| 2026-02-13 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | qfq | 7,957,680 | 30,094,127 | -1.32% |
| 2026-02-12 | 3.89 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 13,586,985 | 51,889,253 | -2.06% |
| 2026-02-11 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | qfq | 10,242,205 | 39,779,870 | -0.77% |
| 2026-02-10 | 3.91 | 3.94 | 3.88 | 3.91 | 3.91 | qfq | 10,450,180 | 40,933,737 | 0.26% |
| 2026-02-09 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | qfq | 10,345,463 | 40,333,832 | 1.04% |
| 2026-02-06 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | qfq | 10,246,058 | 39,617,410 | 0.26% |
| 2026-02-05 | 3.86 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 9,050,620 | 34,982,648 | -0.52% |
| 2026-02-04 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 14,299,919 | 54,993,834 | 1.84% |
| 2026-02-03 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | qfq | 8,852,667 | 33,582,850 | 0.80% |
| 2026-02-02 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 10,048,739 | 38,142,660 | -0.53% |
| 2026-01-30 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | qfq | 11,200,360 | 42,359,470 | -0.26% |
| 2026-01-29 | 3.81 | 3.86 | 3.75 | 3.80 | 3.80 | qfq | 13,952,301 | 53,255,188 | -0.78% |
| 2026-01-28 | 3.92 | 3.94 | 3.82 | 3.83 | 3.83 | qfq | 19,120,600 | 73,646,098 | -2.30% |
| 2026-01-27 | 3.97 | 3.97 | 3.82 | 3.92 | 3.92 | qfq | 21,457,435 | 83,431,509 | -1.51% |
| 2026-01-26 | 3.92 | 3.99 | 3.86 | 3.98 | 3.98 | qfq | 30,996,012 | 122,181,003 | 1.79% |
| 2026-01-23 | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | qfq | 8,997,653 | 35,177,000 | 0.26% |
| 2026-01-22 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | qfq | 11,562,878 | 44,769,963 | 1.04% |
| 2026-01-21 | 3.83 | 3.86 | 3.78 | 3.86 | 3.86 | qfq | 9,754,071 | 37,359,408 | 0.26% |
| 2026-01-20 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | qfq | 12,547,016 | 48,065,291 | 0.26% |
| 2026-01-19 | 3.79 | 3.84 | 3.77 | 3.84 | 3.84 | qfq | 9,790,037 | 37,430,264 | 1.32% |
| 2026-01-16 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 13,449,228 | 51,179,056 | -1.56% |
| 2026-01-15 | 3.92 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 14,674,563 | 56,700,621 | -2.04% |
| 2026-01-14 | 3.90 | 3.98 | 3.87 | 3.93 | 3.93 | qfq | 23,978,046 | 94,227,992 | 0.26% |
| 2026-01-13 | 3.89 | 4.00 | 3.85 | 3.92 | 3.92 | qfq | 28,621,000 | 112,770,414 | 1.29% |
| 2026-01-12 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | qfq | 15,500,127 | 59,638,926 | 1.04% |
| 2026-01-09 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | qfq | 13,708,422 | 52,239,737 | 0.52% |
| 2026-01-08 | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | qfq | 15,568,692 | 59,209,230 | 1.60% |
| 2026-01-07 | 3.88 | 3.89 | 3.73 | 3.75 | 3.75 | qfq | 23,157,803 | 87,663,885 | -3.10% |
| 2026-01-06 | 3.79 | 4.10 | 3.79 | 3.87 | 3.87 | qfq | 32,867,396 | 128,841,830 | 2.11% |
| 2026-01-05 | 3.65 | 3.82 | 3.65 | 3.79 | 3.79 | qfq | 17,053,151 | 63,978,460 | 3.84% |
| 2025-12-31 | 3.64 | 3.66 | 3.60 | 3.65 | 3.65 | qfq | 8,334,141 | 30,284,269 | 0.27% |
| 2025-12-30 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | qfq | 7,390,552 | 27,059,844 | -1.09% |
| 2025-12-29 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 7,978,462 | 29,350,364 | -0.54% |
| 2025-12-26 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | qfq | 8,193,301 | 30,448,179 | -1.07% |
| 2025-12-25 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | qfq | 7,323,210 | 27,160,217 | 1.63% |
| 2025-12-24 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | qfq | 6,684,140 | 24,644,857 | 0.00% |
| 2025-12-23 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 8,135,317 | 29,982,560 | -1.34% |
| 2025-12-22 | 3.75 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 8,858,300 | 32,958,131 | -0.53% |
| 2025-12-19 | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | qfq | 10,865,499 | 40,427,009 | 1.35% |
| 2025-12-18 | 3.58 | 3.75 | 3.56 | 3.70 | 3.70 | qfq | 17,508,774 | 64,581,625 | 3.35% |
| 2025-12-17 | 3.59 | 3.61 | 3.52 | 3.58 | 3.58 | qfq | 9,542,000 | 34,027,774 | -0.28% |
| 2025-12-16 | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | qfq | 8,725,400 | 31,465,561 | -1.37% |
| 2025-12-15 | 3.59 | 3.68 | 3.57 | 3.64 | 3.64 | qfq | 10,065,521 | 36,607,641 | 0.83% |
| 2025-12-12 | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | qfq | 11,894,737 | 43,236,000 | -1.10% |
| 2025-12-11 | 3.78 | 3.79 | 3.64 | 3.65 | 3.65 | qfq | 17,668,252 | 65,268,818 | -3.18% |
| 2025-12-10 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 15,391,254 | 58,389,060 | -1.82% |
| 2025-12-09 | 3.91 | 3.93 | 3.83 | 3.84 | 3.84 | qfq | 9,471,536 | 36,626,351 | -2.04% |
| 2025-12-08 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | qfq | 9,435,854 | 37,086,333 | 0.00% |
| 2025-12-05 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | qfq | 9,913,298 | 38,457,327 | 1.55% |
| 2025-12-04 | 3.92 | 3.94 | 3.83 | 3.86 | 3.86 | qfq | 11,860,793 | 45,969,231 | -2.03% |
| 2025-12-03 | 3.95 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 11,250,580 | 44,396,587 | -0.25% |
| 2025-12-02 | 3.94 | 3.97 | 3.88 | 3.95 | 3.95 | qfq | 10,667,950 | 41,934,903 | 0.00% |
| 2025-12-01 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | qfq | 12,093,716 | 47,775,667 | 0.77% |
| 2025-11-28 | 3.86 | 3.93 | 3.82 | 3.92 | 3.92 | qfq | 12,091,959 | 46,870,259 | 1.55% |
| 2025-11-27 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | qfq | 9,957,502 | 38,396,907 | 0.26% |
| 2025-11-26 | 3.87 | 3.95 | 3.85 | 3.85 | 3.85 | qfq | 14,298,451 | 55,719,139 | -0.52% |
| 2025-11-25 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | qfq | 12,999,512 | 50,187,537 | 1.57% |
| 2025-11-24 | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | qfq | 18,100,233 | 68,648,968 | 2.70% |
| 2025-11-21 | 3.90 | 3.96 | 3.70 | 3.71 | 3.71 | qfq | 28,201,383 | 106,747,859 | -5.60% |
| 2025-11-20 | 4.00 | 4.01 | 3.88 | 3.93 | 3.93 | qfq | 16,075,833 | 63,204,155 | -1.50% |
| 2025-11-19 | 4.06 | 4.09 | 3.97 | 3.99 | 3.99 | qfq | 12,994,050 | 52,050,856 | -1.72% |
| 2025-11-18 | 4.12 | 4.14 | 4.03 | 4.06 | 4.06 | qfq | 16,308,032 | 66,276,517 | -1.69% |
| 2025-11-17 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 12,966,039 | 53,589,154 | -0.72% |
| 2025-11-14 | 4.10 | 4.19 | 4.08 | 4.16 | 4.16 | qfq | 20,278,554 | 84,461,263 | 0.97% |
| 2025-11-13 | 4.10 | 4.12 | 4.04 | 4.12 | 4.12 | qfq | 15,648,725 | 64,136,850 | 0.98% |
| 2025-11-12 | 4.08 | 4.10 | 4.05 | 4.08 | 4.08 | qfq | 12,742,850 | 51,944,471 | 0.25% |
| 2025-11-11 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | qfq | 12,163,119 | 49,366,224 | 0.49% |
| 2025-11-10 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | qfq | 14,765,444 | 59,630,807 | 1.50% |
| 2025-11-07 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | qfq | 9,553,773 | 38,083,732 | 0.00% |
| 2025-11-06 | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | qfq | 10,948,106 | 43,679,534 | -1.24% |
| 2025-11-05 | 3.98 | 4.05 | 3.95 | 4.04 | 4.04 | qfq | 12,118,406 | 48,811,172 | 1.00% |
| 2025-11-04 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | qfq | 11,185,068 | 44,453,183 | -0.25% |
| 2025-11-03 | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | qfq | 13,373,400 | 53,357,903 | 1.01% |
| 2025-10-31 | 3.90 | 3.98 | 3.88 | 3.97 | 3.97 | qfq | 17,044,655 | 67,334,918 | 2.32% |
| 2025-10-30 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | qfq | 13,537,220 | 52,869,181 | -1.27% |
| 2025-10-29 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | qfq | 19,962,100 | 78,488,639 | -2.24% |
| 2025-10-28 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | qfq | 15,297,951 | 61,605,331 | -1.47% |
| 2025-10-27 | 4.09 | 4.10 | 4.03 | 4.08 | 4.08 | qfq | 14,583,986 | 59,336,153 | 0.25% |
| 2025-10-24 | 4.15 | 4.17 | 4.07 | 4.07 | 4.07 | qfq | 15,821,916 | 64,951,908 | -1.93% |
| 2025-10-23 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | qfq | 15,011,075 | 61,960,253 | 0.48% |
| 2025-10-22 | 4.11 | 4.15 | 4.06 | 4.13 | 4.13 | qfq | 23,412,616 | 96,371,832 | 0.73% |
| 2025-10-21 | 4.02 | 4.11 | 3.99 | 4.10 | 4.10 | qfq | 15,303,052 | 62,292,702 | 1.99% |
| 2025-10-20 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | qfq | 12,063,892 | 48,176,717 | 2.03% |
| 2025-10-17 | 4.00 | 4.04 | 3.93 | 3.94 | 3.94 | qfq | 14,653,101 | 58,479,902 | -1.50% |
| 2025-10-16 | 4.03 | 4.05 | 3.98 | 4.00 | 4.00 | qfq | 14,593,253 | 58,529,730 | 0.00% |
| 2025-10-15 | 3.93 | 4.01 | 3.91 | 4.00 | 4.00 | qfq | 16,560,600 | 65,911,659 | 1.78% |
| 2025-10-14 | 3.94 | 4.00 | 3.90 | 3.93 | 3.93 | qfq | 14,706,079 | 58,229,328 | -0.25% |
| 2025-10-13 | 3.84 | 3.95 | 3.72 | 3.94 | 3.94 | qfq | 15,992,435 | 61,764,500 | -0.51% |
| 2025-10-10 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 15,070,102 | 59,881,831 | 0.51% |
| 2025-10-09 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | qfq | 13,818,042 | 54,225,805 | 0.25% |
| 2025-09-30 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | qfq | 10,545,397 | 41,526,571 | 0.00% |
| 2025-09-29 | 3.93 | 3.94 | 3.82 | 3.93 | 3.93 | qfq | 12,922,655 | 50,362,596 | 0.26% |
| 2025-09-26 | 3.92 | 3.97 | 3.87 | 3.92 | 3.92 | qfq | 11,988,983 | 47,061,707 | -0.25% |
| 2025-09-25 | 3.97 | 4.01 | 3.91 | 3.93 | 3.93 | qfq | 12,974,137 | 51,256,145 | -1.26% |
| 2025-09-24 | 3.94 | 3.98 | 3.91 | 3.98 | 3.98 | qfq | 12,998,951 | 51,419,270 | 0.76% |
| 2025-09-23 | 4.02 | 4.02 | 3.85 | 3.95 | 3.95 | qfq | 22,177,804 | 86,623,957 | -1.50% |
| 2025-09-22 | 4.09 | 4.10 | 3.97 | 4.01 | 4.01 | qfq | 22,629,352 | 90,934,103 | -2.67% |
| 2025-09-19 | 4.20 | 4.22 | 4.06 | 4.12 | 4.12 | qfq | 27,969,998 | 115,019,847 | -2.37% |
| 2025-09-18 | 4.35 | 4.36 | 4.17 | 4.22 | 4.22 | qfq | 33,999,516 | 145,268,578 | -3.21% |
| 2025-09-17 | 4.30 | 4.41 | 4.26 | 4.36 | 4.36 | qfq | 34,527,331 | 149,741,476 | 0.93% |
| 2025-09-16 | 4.22 | 4.36 | 4.19 | 4.32 | 4.32 | qfq | 33,289,295 | 142,371,298 | 2.61% |
| 2025-09-15 | 4.22 | 4.24 | 4.16 | 4.21 | 4.21 | qfq | 16,302,000 | 68,370,188 | -0.47% |
| 2025-09-12 | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | qfq | 16,537,451 | 70,048,259 | -0.47% |
| 2025-09-11 | 4.17 | 4.25 | 4.11 | 4.25 | 4.25 | qfq | 21,229,309 | 88,940,224 | 1.67% |
| 2025-09-10 | 4.21 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 14,954,561 | 62,515,317 | -0.48% |
| 2025-09-09 | 4.25 | 4.31 | 4.17 | 4.20 | 4.20 | qfq | 23,750,377 | 100,177,042 | -1.64% |
| 2025-09-08 | 4.16 | 4.32 | 4.16 | 4.27 | 4.27 | qfq | 31,092,790 | 132,145,935 | 2.40% |
| 2025-09-05 | 4.14 | 4.18 | 4.04 | 4.17 | 4.17 | qfq | 23,259,236 | 95,923,031 | 0.72% |
| 2025-09-04 | 4.15 | 4.21 | 4.08 | 4.14 | 4.14 | qfq | 23,181,724 | 96,418,739 | 0.49% |
| 2025-09-03 | 4.25 | 4.26 | 4.11 | 4.12 | 4.12 | qfq | 20,996,204 | 87,719,140 | -2.60% |
| 2025-09-02 | 4.32 | 4.32 | 4.19 | 4.23 | 4.23 | qfq | 26,355,323 | 111,619,660 | -2.08% |
| 2025-09-01 | 4.27 | 4.35 | 4.24 | 4.32 | 4.32 | qfq | 22,704,981 | 97,677,892 | 0.93% |
| 2025-08-29 | 4.38 | 4.38 | 4.27 | 4.28 | 4.28 | qfq | 25,808,000 | 111,178,324 | -2.06% |
| 2025-08-28 | 4.31 | 4.38 | 4.17 | 4.37 | 4.37 | qfq | 46,574,957 | 199,911,432 | 1.16% |
| 2025-08-27 | 4.55 | 4.55 | 4.31 | 4.32 | 4.32 | qfq | 53,989,051 | 239,872,256 | -4.85% |
| 2025-08-26 | 4.56 | 4.61 | 4.53 | 4.54 | 4.54 | qfq | 41,415,167 | 189,071,249 | -1.09% |
| 2025-08-25 | 4.62 | 4.66 | 4.56 | 4.59 | 4.59 | qfq | 52,384,990 | 240,956,866 | -0.86% |
| 2025-08-22 | 4.68 | 4.70 | 4.56 | 4.63 | 4.63 | qfq | 60,971,973 | 281,209,271 | -1.07% |
| 2025-08-21 | 4.93 | 4.94 | 4.65 | 4.68 | 4.68 | qfq | 97,594,758 | 463,703,101 | -5.45% |
| 2025-08-20 | 5.13 | 5.13 | 4.88 | 4.95 | 4.95 | qfq | 111,807,405 | 555,547,866 | -4.81% |
| 2025-08-19 | 5.01 | 5.49 | 4.95 | 5.20 | 5.20 | qfq | 156,638,510 | 828,433,063 | 2.16% |
| 2025-08-18 | 5.00 | 5.35 | 4.93 | 5.09 | 5.09 | qfq | 192,612,058 | 982,391,485 | 4.52% |
| 2025-08-15 | 4.48 | 4.87 | 4.47 | 4.87 | 4.87 | qfq | 51,161,272 | 246,476,845 | 9.93% |
| 2025-08-14 | 4.66 | 4.70 | 4.42 | 4.43 | 4.43 | qfq | 103,504,827 | 469,538,100 | -7.71% |
| 2025-08-13 | 4.63 | 4.92 | 4.46 | 4.80 | 4.80 | qfq | 162,114,864 | 753,986,484 | 0.42% |
| 2025-08-12 | 4.45 | 4.91 | 4.41 | 4.78 | 4.78 | qfq | 189,639,971 | 893,100,959 | 5.75% |
| 2025-08-11 | 4.45 | 4.68 | 4.38 | 4.52 | 4.52 | qfq | 193,299,305 | 876,981,042 | -2.59% |
| 2025-08-08 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | qfq | 35,126,219 | 162,985,656 | 9.95% |
| 2025-08-07 | 3.85 | 4.22 | 3.84 | 4.22 | 4.22 | qfq | 34,118,298 | 140,809,754 | 9.90% |
| 2025-08-06 | 3.93 | 3.97 | 3.83 | 3.84 | 3.84 | qfq | 30,060,818 | 116,257,675 | -2.29% |
| 2025-08-05 | 3.95 | 4.00 | 3.88 | 3.93 | 3.93 | qfq | 30,784,909 | 120,883,084 | -0.51% |
| 2025-08-04 | 3.90 | 3.95 | 3.82 | 3.95 | 3.95 | qfq | 32,470,307 | 126,101,365 | 1.28% |
| 2025-08-01 | 3.78 | 3.91 | 3.76 | 3.90 | 3.90 | qfq | 38,217,669 | 148,071,104 | 2.90% |
| 2025-07-31 | 3.80 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 22,570,473 | 86,318,669 | -0.79% |
| 2025-07-30 | 3.80 | 3.86 | 3.77 | 3.82 | 3.82 | qfq | 21,056,603 | 80,481,402 | 0.53% |
| 2025-07-29 | 3.85 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 22,637,678 | 85,727,564 | -1.30% |
| 2025-07-28 | 3.83 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 22,614,448 | 87,296,428 | 0.79% |
| 2025-07-25 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | qfq | 21,337,829 | 81,837,491 | 0.00% |
| 2025-07-24 | 3.76 | 3.83 | 3.75 | 3.82 | 3.82 | qfq | 19,736,020 | 75,082,384 | 1.60% |
| 2025-07-23 | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | qfq | 21,470,607 | 81,394,883 | -1.57% |
| 2025-07-22 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 20,765,561 | 79,352,670 | -1.04% |
| 2025-07-21 | 3.80 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 21,100,405 | 81,190,176 | 1.58% |
| 2025-07-18 | 3.82 | 3.84 | 3.75 | 3.80 | 3.80 | qfq | 16,189,306 | 61,161,405 | -0.78% |
| 2025-07-17 | 3.83 | 3.87 | 3.81 | 3.83 | 3.82 | qfq | 16,224,301 | 62,250,692 | -0.26% |
| 2025-07-16 | 3.81 | 3.84 | 3.79 | 3.84 | 3.83 | qfq | 16,697,234 | 63,776,122 | 0.79% |
| 2025-07-15 | 3.85 | 3.88 | 3.73 | 3.81 | 3.80 | qfq | 27,552,302 | 104,334,041 | -1.55% |
| 2025-07-14 | 3.76 | 3.88 | 3.71 | 3.87 | 3.86 | qfq | 45,465,833 | 174,041,340 | -2.27% |
| 2025-07-11 | 4.00 | 4.03 | 3.94 | 3.96 | 3.95 | qfq | 26,733,342 | 106,179,837 | -1.00% |
| 2025-07-10 | 3.97 | 4.05 | 3.95 | 4.00 | 3.99 | qfq | 27,368,667 | 109,428,504 | 0.76% |
| 2025-07-09 | 3.98 | 4.02 | 3.94 | 3.97 | 3.96 | qfq | 30,016,299 | 119,425,142 | 0.00% |
| 2025-07-08 | 3.99 | 4.02 | 3.92 | 3.97 | 3.96 | qfq | 45,111,870 | 179,009,584 | -0.50% |
| 2025-07-07 | 3.90 | 4.25 | 3.88 | 3.99 | 3.98 | qfq | 74,220,732 | 299,761,751 | 2.57% |
| 2025-07-04 | 3.91 | 3.94 | 3.87 | 3.89 | 3.88 | qfq | 25,947,209 | 101,307,579 | -0.51% |
| 2025-07-03 | 3.86 | 3.92 | 3.85 | 3.91 | 3.90 | qfq | 27,077,609 | 105,202,426 | 1.03% |
| 2025-07-02 | 3.86 | 3.94 | 3.82 | 3.87 | 3.86 | qfq | 36,815,811 | 142,389,531 | 0.00% |
| 2025-07-01 | 3.76 | 3.93 | 3.74 | 3.87 | 3.86 | qfq | 53,719,623 | 207,210,887 | 2.93% |
| 2025-06-30 | 3.72 | 3.77 | 3.70 | 3.76 | 3.75 | qfq | 17,829,728 | 66,730,708 | 1.08% |
| 2025-06-27 | 3.70 | 3.75 | 3.69 | 3.72 | 3.71 | qfq | 15,405,701 | 57,310,702 | 0.54% |
| 2025-06-26 | 3.73 | 3.74 | 3.68 | 3.70 | 3.69 | qfq | 15,610,600 | 57,920,823 | -0.80% |
| 2025-06-25 | 3.75 | 3.75 | 3.67 | 3.73 | 3.72 | qfq | 20,464,949 | 75,915,322 | 0.00% |
| 2025-06-24 | 3.67 | 3.73 | 3.63 | 3.73 | 3.72 | qfq | 19,106,616 | 70,752,435 | 1.63% |
| 2025-06-23 | 3.57 | 3.68 | 3.54 | 3.67 | 3.66 | qfq | 23,602,764 | 85,549,326 | 3.67% |
| 2025-06-20 | 3.54 | 3.59 | 3.53 | 3.54 | 3.53 | qfq | 15,682,771 | 55,779,153 | -0.56% |
| 2025-06-19 | 3.68 | 3.68 | 3.55 | 3.56 | 3.55 | qfq | 20,620,652 | 74,306,472 | -3.52% |
| 2025-06-18 | 3.73 | 3.74 | 3.66 | 3.69 | 3.68 | qfq | 22,842,559 | 84,325,331 | -1.86% |
| 2025-06-17 | 3.78 | 3.85 | 3.73 | 3.76 | 3.75 | qfq | 27,687,000 | 104,563,439 | 0.27% |
| 2025-06-16 | 3.72 | 3.82 | 3.71 | 3.75 | 3.74 | qfq | 21,797,551 | 81,948,861 | 1.08% |
| 2025-06-13 | 3.79 | 3.81 | 3.69 | 3.71 | 3.70 | qfq | 25,772,754 | 96,301,381 | -2.88% |
| 2025-06-12 | 3.80 | 3.84 | 3.76 | 3.82 | 3.81 | qfq | 25,644,480 | 97,718,228 | 0.00% |
| 2025-06-11 | 3.83 | 3.91 | 3.81 | 3.82 | 3.81 | qfq | 33,194,175 | 127,560,896 | 0.79% |
| 2025-06-10 | 3.83 | 3.86 | 3.74 | 3.79 | 3.78 | qfq | 33,500,703 | 127,365,896 | -1.04% |
| 2025-06-09 | 3.80 | 3.86 | 3.77 | 3.83 | 3.82 | qfq | 31,699,612 | 121,544,251 | 0.79% |
| 2025-06-06 | 3.80 | 3.83 | 3.75 | 3.80 | 3.79 | qfq | 26,186,200 | 99,312,583 | -0.26% |
| 2025-06-05 | 3.87 | 3.88 | 3.77 | 3.81 | 3.80 | qfq | 36,248,204 | 137,638,406 | -1.04% |
| 2025-06-04 | 3.79 | 3.85 | 3.76 | 3.85 | 3.84 | qfq | 40,864,440 | 155,671,185 | 1.58% |
| 2025-06-03 | 3.68 | 3.81 | 3.64 | 3.79 | 3.78 | qfq | 48,002,800 | 180,993,050 | 1.88% |
| 2025-05-30 | 3.75 | 3.82 | 3.70 | 3.72 | 3.71 | qfq | 47,025,842 | 176,571,896 | -0.80% |
| 2025-05-29 | 3.68 | 3.76 | 3.66 | 3.75 | 3.74 | qfq | 41,069,769 | 153,349,507 | 1.35% |
| 2025-05-28 | 3.72 | 3.78 | 3.67 | 3.70 | 3.69 | qfq | 38,488,456 | 142,867,041 | -1.33% |
| 2025-05-27 | 3.61 | 3.76 | 3.59 | 3.75 | 3.74 | qfq | 62,948,596 | 232,671,461 | 3.59% |
| 2025-05-26 | 3.68 | 3.68 | 3.59 | 3.62 | 3.61 | qfq | 44,055,952 | 159,621,105 | -2.43% |
| 2025-05-23 | 3.66 | 3.80 | 3.63 | 3.71 | 3.70 | qfq | 72,717,237 | 270,132,619 | 1.37% |
| 2025-05-22 | 3.65 | 3.71 | 3.64 | 3.66 | 3.65 | qfq | 48,042,450 | 176,187,979 | -0.81% |
| 2025-05-21 | 3.70 | 3.77 | 3.67 | 3.69 | 3.68 | qfq | 63,985,305 | 237,106,081 | -1.60% |
| 2025-05-20 | 3.80 | 3.86 | 3.71 | 3.75 | 3.74 | qfq | 88,894,058 | 335,185,858 | -1.32% |
| 2025-05-19 | 3.81 | 3.84 | 3.67 | 3.80 | 3.79 | qfq | 107,676,413 | 402,343,409 | -0.26% |
| 2025-05-16 | 3.90 | 4.10 | 3.80 | 3.81 | 3.80 | qfq | 170,199,127 | 660,604,377 | -9.72% |
| 2025-05-15 | 4.33 | 4.70 | 4.10 | 4.22 | 4.21 | qfq | 232,652,844 | 1,026,810,224 | -3.87% |
| 2025-05-14 | 4.39 | 4.39 | 4.33 | 4.39 | 4.38 | qfq | 116,058,764 | 509,423,318 | 10.03% |
| 2025-05-13 | 3.69 | 3.99 | 3.53 | 3.99 | 3.98 | qfq | 115,699,974 | 430,624,105 | 9.92% |
| 2025-05-12 | 3.31 | 3.63 | 3.26 | 3.63 | 3.62 | qfq | 31,622,221 | 110,728,173 | 10.00% |
| 2025-05-09 | 3.34 | 3.34 | 3.28 | 3.30 | 3.29 | qfq | 9,648,800 | 31,878,366 | -0.90% |
| 2025-05-08 | 3.27 | 3.33 | 3.26 | 3.33 | 3.32 | qfq | 10,886,902 | 36,047,013 | 1.83% |
| 2025-05-07 | 3.27 | 3.31 | 3.24 | 3.27 | 3.26 | qfq | 12,658,400 | 41,422,032 | 0.31% |
| 2025-05-06 | 3.22 | 3.27 | 3.22 | 3.26 | 3.25 | qfq | 10,707,449 | 34,776,524 | 1.56% |
| 2025-04-30 | 3.14 | 3.24 | 3.13 | 3.21 | 3.20 | qfq | 13,912,604 | 44,436,757 | 2.56% |
| 2025-04-29 | 3.08 | 3.16 | 3.03 | 3.13 | 3.12 | qfq | 13,903,267 | 43,458,967 | 1.95% |
| 2025-04-28 | 3.16 | 3.16 | 3.05 | 3.07 | 3.06 | qfq | 14,349,860 | 44,151,879 | -2.85% |
| 2025-04-25 | 3.16 | 3.19 | 3.13 | 3.16 | 3.15 | qfq | 12,719,812 | 40,221,539 | 0.00% |
| 2025-04-24 | 3.17 | 3.21 | 3.12 | 3.16 | 3.15 | qfq | 11,931,500 | 37,703,316 | 0.00% |
| 2025-04-23 | 3.13 | 3.17 | 3.13 | 3.16 | 3.15 | qfq | 11,983,900 | 37,820,801 | 0.64% |
| 2025-04-22 | 3.12 | 3.15 | 3.09 | 3.14 | 3.13 | qfq | 11,127,461 | 34,751,935 | 0.96% |
| 2025-04-21 | 3.09 | 3.13 | 3.04 | 3.11 | 3.10 | qfq | 11,262,803 | 34,958,643 | 1.30% |
| 2025-04-18 | 3.07 | 3.11 | 3.03 | 3.07 | 3.06 | qfq | 10,817,600 | 33,151,161 | 0.00% |
| 2025-04-17 | 3.00 | 3.13 | 3.00 | 3.07 | 3.06 | qfq | 12,366,100 | 37,977,245 | 1.32% |
| 2025-04-16 | 3.10 | 3.11 | 2.97 | 3.03 | 3.02 | qfq | 17,660,229 | 53,558,432 | -2.57% |
| 2025-04-15 | 3.09 | 3.14 | 3.05 | 3.11 | 3.10 | qfq | 17,630,355 | 54,617,723 | 0.97% |
| 2025-04-14 | 3.00 | 3.12 | 2.99 | 3.08 | 3.07 | qfq | 22,812,230 | 69,996,983 | 4.76% |
| 2025-04-11 | 2.92 | 3.00 | 2.91 | 2.94 | 2.93 | qfq | 17,097,370 | 50,584,850 | 0.00% |
| 2025-04-10 | 2.91 | 3.00 | 2.91 | 2.94 | 2.93 | qfq | 26,628,306 | 78,789,739 | 2.80% |
| 2025-04-09 | 2.79 | 2.90 | 2.57 | 2.86 | 2.85 | qfq | 38,408,109 | 105,260,269 | 0.00% |
| 2025-04-08 | 2.93 | 3.01 | 2.80 | 2.86 | 2.85 | qfq | 57,424,725 | 164,435,832 | -8.04% |
| 2025-04-07 | 3.17 | 3.25 | 3.11 | 3.11 | 3.10 | qfq | 21,104,952 | 66,582,932 | -9.86% |
| 2025-04-03 | 3.29 | 3.65 | 3.29 | 3.45 | 3.44 | qfq | 71,122,580 | 249,691,698 | 3.92% |
| 2025-04-02 | 3.45 | 3.45 | 3.32 | 3.32 | 3.31 | qfq | 34,442,770 | 116,393,176 | -2.92% |
| 2025-04-01 | 3.45 | 3.51 | 3.39 | 3.42 | 3.41 | qfq | 51,735,723 | 178,564,886 | -1.44% |
| 2025-03-31 | 3.39 | 3.56 | 3.29 | 3.47 | 3.46 | qfq | 74,729,458 | 255,658,985 | 3.27% |
| 2025-03-28 | 3.32 | 3.43 | 3.26 | 3.36 | 3.35 | qfq | 21,826,756 | 72,670,434 | 0.90% |
| 2025-03-27 | 3.30 | 3.36 | 3.23 | 3.33 | 3.32 | qfq | 14,250,986 | 47,113,854 | 0.30% |
| 2025-03-26 | 3.23 | 3.34 | 3.23 | 3.32 | 3.31 | qfq | 15,660,430 | 51,862,100 | 1.84% |
| 2025-03-25 | 3.26 | 3.33 | 3.18 | 3.26 | 3.25 | qfq | 20,986,354 | 68,047,657 | 0.62% |
| 2025-03-24 | 3.45 | 3.46 | 3.18 | 3.24 | 3.23 | qfq | 20,551,415 | 67,503,979 | -5.26% |
| 2025-03-21 | 3.46 | 3.49 | 3.41 | 3.42 | 3.41 | qfq | 11,904,365 | 41,003,462 | -1.72% |
| 2025-03-20 | 3.49 | 3.51 | 3.46 | 3.48 | 3.47 | qfq | 9,445,866 | 32,865,863 | -0.29% |
| 2025-03-19 | 3.50 | 3.53 | 3.46 | 3.49 | 3.48 | qfq | 10,155,870 | 35,411,430 | -0.85% |
| 2025-03-18 | 3.55 | 3.55 | 3.48 | 3.52 | 3.51 | qfq | 9,783,549 | 34,250,096 | 0.00% |
| 2025-03-17 | 3.56 | 3.58 | 3.50 | 3.52 | 3.51 | qfq | 14,627,413 | 51,615,593 | -0.56% |
| 2025-03-14 | 3.43 | 3.55 | 3.40 | 3.54 | 3.53 | qfq | 20,620,788 | 71,834,077 | 2.91% |
| 2025-03-13 | 3.43 | 3.46 | 3.35 | 3.44 | 3.43 | qfq | 13,009,619 | 44,305,826 | -0.29% |
| 2025-03-12 | 3.44 | 3.47 | 3.42 | 3.45 | 3.44 | qfq | 12,940,462 | 44,593,640 | 0.00% |
| 2025-03-11 | 3.38 | 3.47 | 3.36 | 3.45 | 3.44 | qfq | 14,049,493 | 48,018,896 | 0.58% |
| 2025-03-10 | 3.42 | 3.50 | 3.40 | 3.43 | 3.42 | qfq | 22,244,998 | 76,611,392 | 2.08% |
| 2025-03-07 | 3.42 | 3.45 | 3.34 | 3.36 | 3.35 | qfq | 13,714,471 | 46,415,698 | -2.04% |
| 2025-03-06 | 3.39 | 3.43 | 3.35 | 3.43 | 3.42 | qfq | 12,809,188 | 43,580,012 | 1.48% |
| 2025-03-05 | 3.43 | 3.45 | 3.32 | 3.38 | 3.37 | qfq | 12,819,661 | 43,008,336 | -1.74% |
| 2025-03-04 | 3.35 | 3.44 | 3.31 | 3.44 | 3.43 | qfq | 12,003,357 | 40,765,208 | 2.38% |
| 2025-03-03 | 3.32 | 3.41 | 3.31 | 3.36 | 3.35 | qfq | 14,195,110 | 47,826,148 | 1.20% |
| 2025-02-28 | 3.40 | 3.41 | 3.31 | 3.32 | 3.31 | qfq | 13,743,566 | 46,071,692 | -2.64% |
| 2025-02-27 | 3.41 | 3.45 | 3.34 | 3.41 | 3.40 | qfq | 12,291,209 | 41,691,977 | -0.58% |
| 2025-02-26 | 3.40 | 3.44 | 3.36 | 3.43 | 3.42 | qfq | 11,463,500 | 39,170,100 | 0.88% |
| 2025-02-25 | 3.37 | 3.44 | 3.35 | 3.40 | 3.39 | qfq | 12,021,307 | 40,889,820 | 0.00% |
| 2025-02-24 | 3.38 | 3.42 | 3.35 | 3.40 | 3.39 | qfq | 12,836,075 | 43,468,561 | 0.29% |
| 2025-02-21 | 3.43 | 3.45 | 3.35 | 3.39 | 3.38 | qfq | 13,798,803 | 46,650,146 | -1.45% |
| 2025-02-20 | 3.35 | 3.46 | 3.35 | 3.44 | 3.43 | qfq | 14,290,514 | 48,896,384 | 2.38% |
| 2025-02-19 | 3.33 | 3.38 | 3.30 | 3.36 | 3.35 | qfq | 14,188,921 | 47,477,098 | 0.60% |
| 2025-02-18 | 3.47 | 3.48 | 3.32 | 3.34 | 3.33 | qfq | 17,614,544 | 59,753,557 | -4.30% |
| 2025-02-17 | 3.42 | 3.61 | 3.41 | 3.49 | 3.48 | qfq | 25,974,778 | 90,888,434 | 3.56% |
| 2025-02-14 | 3.28 | 3.40 | 3.27 | 3.37 | 3.36 | qfq | 19,267,272 | 64,740,284 | 2.12% |
| 2025-02-13 | 3.30 | 3.33 | 3.28 | 3.30 | 3.29 | qfq | 11,536,590 | 38,091,633 | -0.30% |
| 2025-02-12 | 3.30 | 3.34 | 3.26 | 3.31 | 3.30 | qfq | 14,225,268 | 46,874,998 | 0.00% |
| 2025-02-11 | 3.34 | 3.35 | 3.26 | 3.31 | 3.30 | qfq | 15,047,908 | 49,592,625 | -1.19% |
| 2025-02-10 | 3.27 | 3.35 | 3.25 | 3.35 | 3.34 | qfq | 19,074,042 | 63,275,644 | 2.76% |
| 2025-02-07 | 3.18 | 3.28 | 3.17 | 3.26 | 3.25 | qfq | 19,430,380 | 62,961,814 | 3.16% |
| 2025-02-06 | 3.16 | 3.17 | 3.06 | 3.16 | 3.15 | qfq | 16,843,995 | 52,728,009 | 0.64% |
| 2025-02-05 | 3.09 | 3.17 | 3.05 | 3.14 | 3.13 | qfq | 24,678,358 | 77,475,370 | 2.95% |
| 2025-01-27 | 2.97 | 3.18 | 2.97 | 3.05 | 3.04 | qfq | 28,268,290 | 87,360,634 | 4.10% |
| 2025-01-24 | 2.90 | 2.94 | 2.87 | 2.93 | 2.92 | qfq | 10,965,851 | 31,821,684 | 1.03% |
| 2025-01-23 | 2.91 | 2.99 | 2.90 | 2.90 | 2.89 | qfq | 10,695,550 | 31,521,255 | 0.35% |
| 2025-01-22 | 2.96 | 2.96 | 2.87 | 2.89 | 2.88 | qfq | 10,873,250 | 31,572,789 | -2.03% |
| 2025-01-21 | 3.04 | 3.06 | 2.93 | 2.95 | 2.94 | qfq | 12,160,455 | 36,107,036 | -2.64% |
| 2025-01-20 | 3.01 | 3.05 | 2.93 | 3.03 | 3.02 | qfq | 12,134,405 | 36,600,650 | 2.02% |
| 2025-01-17 | 2.97 | 3.00 | 2.93 | 2.97 | 2.96 | qfq | 8,144,453 | 24,176,956 | -1.00% |
| 2025-01-16 | 2.96 | 3.03 | 2.95 | 3.00 | 2.99 | qfq | 11,162,332 | 33,454,458 | 2.04% |
| 2025-01-15 | 2.99 | 3.01 | 2.91 | 2.94 | 2.93 | qfq | 8,910,608 | 26,299,517 | -0.68% |
| 2025-01-14 | 2.83 | 2.96 | 2.82 | 2.96 | 2.95 | qfq | 14,177,916 | 41,280,024 | 4.59% |
| 2025-01-13 | 2.78 | 2.84 | 2.71 | 2.83 | 2.82 | qfq | 10,069,100 | 28,041,580 | 0.35% |
| 2025-01-10 | 2.95 | 2.97 | 2.82 | 2.82 | 2.81 | qfq | 11,876,500 | 34,228,866 | -4.41% |
| 2025-01-09 | 2.93 | 2.99 | 2.88 | 2.95 | 2.94 | qfq | 11,494,454 | 33,820,334 | -0.34% |
| 2025-01-08 | 2.97 | 3.02 | 2.87 | 2.96 | 2.95 | qfq | 17,237,048 | 50,892,003 | 0.68% |
| 2025-01-07 | 2.87 | 2.96 | 2.84 | 2.94 | 2.93 | qfq | 16,634,357 | 48,029,541 | 2.08% |
| 2025-01-06 | 2.89 | 2.96 | 2.76 | 2.88 | 2.87 | qfq | 19,363,020 | 55,704,026 | -0.69% |
| 2025-01-03 | 3.08 | 3.11 | 2.88 | 2.90 | 2.89 | qfq | 18,363,356 | 54,614,096 | -5.84% |
| 2025-01-02 | 3.06 | 3.22 | 3.06 | 3.08 | 3.07 | qfq | 19,321,412 | 60,349,850 | 0.00% |
| 2024-12-31 | 3.15 | 3.19 | 3.07 | 3.08 | 3.07 | qfq | 15,757,561 | 49,339,623 | -2.53% |
| 2024-12-30 | 3.15 | 3.20 | 3.07 | 3.16 | 3.15 | qfq | 18,093,314 | 56,619,990 | -0.63% |
| 2024-12-27 | 3.11 | 3.22 | 3.09 | 3.18 | 3.17 | qfq | 15,055,808 | 47,859,326 | 2.25% |
| 2024-12-26 | 3.10 | 3.15 | 3.08 | 3.11 | 3.10 | qfq | 14,361,221 | 44,761,069 | 0.32% |
| 2024-12-25 | 3.22 | 3.26 | 3.04 | 3.10 | 3.09 | qfq | 21,755,724 | 67,552,948 | -3.13% |
| 2024-12-24 | 3.24 | 3.31 | 3.15 | 3.20 | 3.19 | qfq | 22,634,333 | 72,342,686 | -0.93% |
| 2024-12-23 | 3.50 | 3.53 | 3.21 | 3.23 | 3.22 | qfq | 27,117,144 | 89,809,891 | -8.24% |
| 2024-12-20 | 3.50 | 3.56 | 3.46 | 3.52 | 3.51 | qfq | 23,608,602 | 82,946,869 | -1.68% |
| 2024-12-19 | 3.59 | 3.65 | 3.50 | 3.58 | 3.57 | qfq | 18,881,623 | 67,187,056 | -0.83% |
| 2024-12-18 | 3.62 | 3.65 | 3.50 | 3.61 | 3.60 | qfq | 19,584,734 | 70,354,072 | 0.00% |
| 2024-12-17 | 3.88 | 3.88 | 3.60 | 3.61 | 3.60 | qfq | 34,883,691 | 128,538,089 | -7.20% |
| 2024-12-16 | 3.81 | 3.94 | 3.81 | 3.89 | 3.88 | qfq | 32,897,974 | 127,677,782 | 2.91% |
| 2024-12-13 | 3.85 | 3.87 | 3.77 | 3.78 | 3.77 | qfq | 21,178,591 | 80,656,507 | -2.58% |
| 2024-12-12 | 3.82 | 3.88 | 3.79 | 3.88 | 3.87 | qfq | 26,064,873 | 100,159,380 | 1.31% |
| 2024-12-11 | 3.76 | 3.87 | 3.72 | 3.83 | 3.82 | qfq | 26,756,245 | 101,990,395 | 2.13% |
| 2024-12-10 | 3.96 | 3.96 | 3.74 | 3.75 | 3.74 | qfq | 48,352,856 | 184,374,768 | -2.85% |
| 2024-12-09 | 3.81 | 4.00 | 3.77 | 3.86 | 3.85 | qfq | 65,430,634 | 253,043,497 | 2.66% |
| 2024-12-06 | 3.61 | 3.79 | 3.60 | 3.76 | 3.75 | qfq | 34,675,769 | 128,429,769 | 3.58% |
| 2024-12-05 | 3.57 | 3.65 | 3.57 | 3.63 | 3.62 | qfq | 29,781,269 | 107,640,250 | 1.11% |
| 2024-12-04 | 3.65 | 3.74 | 3.55 | 3.59 | 3.58 | qfq | 49,967,338 | 181,438,488 | -4.01% |
| 2024-12-03 | 4.09 | 4.09 | 3.71 | 3.74 | 3.73 | qfq | 106,906,708 | 408,468,006 | 0.54% |
| 2024-12-02 | 3.50 | 3.72 | 3.42 | 3.72 | 3.71 | qfq | 26,038,313 | 95,097,828 | 10.06% |
| 2024-11-29 | 3.38 | 3.41 | 3.32 | 3.38 | 3.37 | qfq | 16,512,770 | 55,578,044 | 0.00% |
| 2024-11-28 | 3.30 | 3.41 | 3.30 | 3.38 | 3.37 | qfq | 21,552,206 | 72,713,858 | 2.42% |
| 2024-11-27 | 3.29 | 3.31 | 3.18 | 3.30 | 3.29 | qfq | 17,626,304 | 57,141,582 | -0.90% |
| 2024-11-26 | 3.31 | 3.39 | 3.31 | 3.33 | 3.32 | qfq | 17,864,002 | 59,865,325 | 0.30% |
| 2024-11-25 | 3.24 | 3.34 | 3.24 | 3.32 | 3.31 | qfq | 16,705,451 | 55,045,642 | 2.79% |
| 2024-11-22 | 3.37 | 3.40 | 3.22 | 3.23 | 3.22 | qfq | 18,416,774 | 61,126,839 | -4.72% |
| 2024-11-21 | 3.36 | 3.41 | 3.30 | 3.39 | 3.38 | qfq | 18,626,295 | 62,516,287 | 0.89% |
| 2024-11-20 | 3.26 | 3.38 | 3.26 | 3.36 | 3.35 | qfq | 21,631,290 | 72,239,895 | 2.44% |
| 2024-11-19 | 3.25 | 3.33 | 3.18 | 3.28 | 3.27 | qfq | 23,639,195 | 76,512,916 | 0.92% |
| 2024-11-18 | 3.24 | 3.46 | 3.24 | 3.25 | 3.24 | qfq | 35,699,867 | 118,100,756 | 2.20% |
| 2024-11-15 | 3.26 | 3.30 | 3.18 | 3.18 | 3.17 | qfq | 15,850,495 | 51,392,578 | -2.75% |
| 2024-11-14 | 3.39 | 3.41 | 3.25 | 3.27 | 3.26 | qfq | 19,835,156 | 65,656,908 | -3.54% |
| 2024-11-13 | 3.44 | 3.49 | 3.32 | 3.39 | 3.38 | qfq | 21,780,126 | 73,744,445 | -1.45% |
| 2024-11-12 | 3.43 | 3.55 | 3.41 | 3.44 | 3.43 | qfq | 30,231,821 | 105,149,554 | 0.58% |
| 2024-11-11 | 3.40 | 3.43 | 3.35 | 3.42 | 3.41 | qfq | 17,423,404 | 58,977,983 | 0.59% |
| 2024-11-08 | 3.50 | 3.53 | 3.36 | 3.40 | 3.39 | qfq | 25,252,393 | 86,144,598 | -1.16% |
| 2024-11-07 | 3.30 | 3.45 | 3.27 | 3.44 | 3.43 | qfq | 23,653,119 | 79,960,044 | 3.93% |
| 2024-11-06 | 3.29 | 3.33 | 3.23 | 3.31 | 3.30 | qfq | 20,289,034 | 66,923,383 | 1.53% |
| 2024-11-05 | 3.18 | 3.27 | 3.18 | 3.26 | 3.25 | qfq | 17,248,628 | 55,829,983 | 2.19% |
| 2024-11-04 | 3.14 | 3.20 | 3.10 | 3.19 | 3.18 | qfq | 14,353,600 | 45,315,786 | 2.57% |
| 2024-11-01 | 3.24 | 3.28 | 3.10 | 3.11 | 3.10 | qfq | 20,481,906 | 64,695,080 | -4.31% |
| 2024-10-31 | 3.17 | 3.27 | 3.16 | 3.25 | 3.24 | qfq | 20,109,781 | 65,029,333 | 2.52% |
| 2024-10-30 | 3.20 | 3.23 | 3.12 | 3.17 | 3.16 | qfq | 22,654,729 | 71,929,553 | -0.31% |
| 2024-10-29 | 3.33 | 3.40 | 3.17 | 3.18 | 3.17 | qfq | 33,986,648 | 110,709,681 | -3.34% |
| 2024-10-28 | 3.12 | 3.29 | 3.12 | 3.29 | 3.28 | qfq | 22,804,064 | 73,698,548 | 5.45% |
| 2024-10-25 | 3.05 | 3.13 | 3.03 | 3.12 | 3.11 | qfq | 16,917,852 | 52,371,657 | 2.30% |
| 2024-10-24 | 3.02 | 3.07 | 3.00 | 3.05 | 3.04 | qfq | 16,597,559 | 50,471,448 | 1.33% |
| 2024-10-23 | 3.01 | 3.04 | 2.98 | 3.01 | 3.00 | qfq | 17,189,785 | 51,648,267 | -0.33% |
| 2024-10-22 | 2.90 | 3.02 | 2.89 | 3.02 | 3.01 | qfq | 22,571,819 | 66,985,696 | 4.14% |
| 2024-10-21 | 2.89 | 2.92 | 2.87 | 2.90 | 2.89 | qfq | 17,023,590 | 49,265,500 | 0.35% |
| 2024-10-18 | 2.85 | 2.93 | 2.82 | 2.89 | 2.88 | qfq | 17,330,166 | 49,851,304 | 1.40% |
| 2024-10-17 | 2.92 | 2.94 | 2.84 | 2.85 | 2.84 | qfq | 13,241,045 | 38,188,386 | -1.38% |
| 2024-10-16 | 2.83 | 2.90 | 2.81 | 2.89 | 2.88 | qfq | 12,556,258 | 36,069,092 | 1.05% |
| 2024-10-15 | 2.91 | 2.93 | 2.85 | 2.86 | 2.85 | qfq | 14,211,710 | 41,029,763 | -2.05% |
| 2024-10-14 | 2.87 | 2.94 | 2.83 | 2.92 | 2.91 | qfq | 15,171,233 | 43,848,733 | 2.10% |
| 2024-10-11 | 2.99 | 2.99 | 2.82 | 2.86 | 2.85 | qfq | 17,709,344 | 51,325,644 | -4.03% |
| 2024-10-10 | 2.99 | 3.10 | 2.94 | 2.98 | 2.97 | qfq | 24,902,970 | 75,245,438 | -0.33% |
| 2024-10-09 | 3.25 | 3.25 | 2.99 | 2.99 | 2.98 | qfq | 33,636,701 | 104,446,951 | -9.67% |
| 2024-10-08 | 3.42 | 3.42 | 3.11 | 3.31 | 3.30 | qfq | 51,957,475 | 170,768,589 | 6.43% |
| 2024-09-30 | 2.92 | 3.11 | 2.86 | 3.11 | 3.10 | qfq | 49,074,034 | 148,306,149 | 9.89% |
| 2024-09-27 | 2.78 | 2.87 | 2.74 | 2.83 | 2.82 | qfq | 31,444,480 | 87,967,798 | 3.66% |
| 2024-09-26 | 2.62 | 2.73 | 2.60 | 2.73 | 2.72 | qfq | 22,519,306 | 60,150,217 | 4.20% |
| 2024-09-25 | 2.59 | 2.67 | 2.59 | 2.62 | 2.61 | qfq | 23,002,613 | 60,554,283 | 1.95% |
| 2024-09-24 | 2.47 | 2.57 | 2.46 | 2.57 | 2.56 | qfq | 21,540,749 | 54,239,428 | 4.47% |
| 2024-09-23 | 2.50 | 2.50 | 2.44 | 2.46 | 2.45 | qfq | 14,807,611 | 36,407,610 | -0.81% |
| 2024-09-20 | 2.55 | 2.56 | 2.46 | 2.48 | 2.47 | qfq | 17,210,122 | 42,878,320 | -2.75% |
| 2024-09-19 | 2.49 | 2.55 | 2.45 | 2.55 | 2.54 | qfq | 17,002,150 | 42,700,436 | 3.66% |
| 2024-09-18 | 2.53 | 2.56 | 2.44 | 2.46 | 2.45 | qfq | 21,494,221 | 53,301,526 | -4.28% |
| 2024-09-13 | 2.52 | 2.63 | 2.49 | 2.57 | 2.56 | qfq | 30,782,521 | 78,835,277 | 1.98% |
| 2024-09-12 | 2.54 | 2.61 | 2.52 | 2.52 | 2.51 | qfq | 28,281,834 | 72,180,450 | -1.18% |
| 2024-09-11 | 2.57 | 2.65 | 2.51 | 2.55 | 2.54 | qfq | 42,744,733 | 109,330,199 | -3.77% |
| 2024-09-10 | 2.82 | 2.89 | 2.62 | 2.65 | 2.64 | qfq | 72,914,939 | 199,417,221 | 0.38% |
| 2024-09-09 | 2.47 | 2.64 | 2.47 | 2.64 | 2.63 | qfq | 16,469,948 | 42,746,023 | 10.00% |
| 2024-09-06 | 2.47 | 2.50 | 2.39 | 2.40 | 2.39 | qfq | 6,403,000 | 15,575,730 | -2.83% |
| 2024-09-05 | 2.42 | 2.47 | 2.42 | 2.47 | 2.46 | qfq | 5,858,812 | 14,377,316 | 1.65% |
| 2024-09-04 | 2.44 | 2.48 | 2.41 | 2.43 | 2.42 | qfq | 7,925,380 | 19,380,919 | -1.22% |
| 2024-09-03 | 2.46 | 2.49 | 2.44 | 2.46 | 2.45 | qfq | 5,520,391 | 13,607,971 | 0.00% |
| 2024-09-02 | 2.48 | 2.54 | 2.45 | 2.46 | 2.45 | qfq | 7,063,031 | 17,624,275 | -1.20% |
| 2024-08-30 | 2.44 | 2.54 | 2.44 | 2.49 | 2.48 | qfq | 9,044,679 | 22,582,293 | 2.05% |
| 2024-08-29 | 2.41 | 2.47 | 2.38 | 2.44 | 2.43 | qfq | 7,182,418 | 17,454,235 | 1.24% |
| 2024-08-28 | 2.38 | 2.46 | 2.33 | 2.41 | 2.40 | qfq | 9,636,163 | 23,256,403 | 1.69% |
| 2024-08-27 | 2.43 | 2.48 | 2.36 | 2.37 | 2.37 | qfq | 8,697,001 | 20,956,939 | -2.07% |
| 2024-08-26 | 2.34 | 2.44 | 2.33 | 2.42 | 2.41 | qfq | 7,595,521 | 18,264,208 | 3.42% |
| 2024-08-23 | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | qfq | 5,829,344 | 13,688,293 | -2.09% |
| 2024-08-22 | 2.43 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 6,705,570 | 16,119,385 | -1.24% |
| 2024-08-21 | 2.46 | 2.46 | 2.41 | 2.42 | 2.41 | qfq | 6,450,550 | 15,637,045 | -2.02% |
| 2024-08-20 | 2.52 | 2.53 | 2.45 | 2.47 | 2.46 | qfq | 6,894,915 | 17,075,349 | -1.98% |
| 2024-08-19 | 2.54 | 2.55 | 2.50 | 2.52 | 2.51 | qfq | 6,196,963 | 15,610,659 | -0.79% |
| 2024-08-16 | 2.53 | 2.56 | 2.50 | 2.54 | 2.53 | qfq | 7,607,384 | 19,242,583 | 0.40% |
| 2024-08-15 | 2.51 | 2.55 | 2.48 | 2.53 | 2.52 | qfq | 6,756,505 | 17,058,943 | 0.80% |
| 2024-08-14 | 2.53 | 2.54 | 2.49 | 2.51 | 2.50 | qfq | 5,071,500 | 12,749,128 | -0.79% |
| 2024-08-13 | 2.52 | 2.55 | 2.49 | 2.53 | 2.52 | qfq | 7,035,203 | 17,713,877 | -0.39% |
| 2024-08-12 | 2.54 | 2.58 | 2.52 | 2.54 | 2.53 | qfq | 8,981,953 | 22,931,583 | 0.40% |
| 2024-08-09 | 2.58 | 2.63 | 2.52 | 2.53 | 2.52 | qfq | 8,838,700 | 22,644,214 | -1.94% |
| 2024-08-08 | 2.55 | 2.60 | 2.53 | 2.58 | 2.57 | qfq | 11,522,753 | 29,666,749 | 1.18% |
| 2024-08-07 | 2.54 | 2.56 | 2.50 | 2.55 | 2.54 | qfq | 8,935,298 | 22,697,849 | 0.39% |
| 2024-08-06 | 2.48 | 2.54 | 2.48 | 2.54 | 2.53 | qfq | 10,566,210 | 26,496,598 | 2.83% |
| 2024-08-05 | 2.50 | 2.56 | 2.46 | 2.47 | 2.46 | qfq | 12,262,279 | 30,893,867 | -2.37% |
| 2024-08-02 | 2.51 | 2.57 | 2.49 | 2.53 | 2.52 | qfq | 11,985,216 | 30,494,083 | 0.80% |
| 2024-08-01 | 2.52 | 2.55 | 2.50 | 2.51 | 2.50 | qfq | 8,822,200 | 22,218,781 | -0.40% |
| 2024-07-31 | 2.43 | 2.53 | 2.43 | 2.52 | 2.51 | qfq | 10,217,400 | 25,414,375 | 2.86% |
| 2024-07-30 | 2.41 | 2.45 | 2.38 | 2.45 | 2.44 | qfq | 9,525,932 | 23,102,481 | 2.08% |
| 2024-07-29 | 2.38 | 2.41 | 2.34 | 2.40 | 2.39 | qfq | 6,797,653 | 16,248,560 | 0.84% |
| 2024-07-26 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | qfq | 6,721,700 | 15,882,477 | 1.71% |
| 2024-07-25 | 2.35 | 2.37 | 2.30 | 2.34 | 2.34 | qfq | 8,337,352 | 19,413,618 | -1.27% |
| 2024-07-24 | 2.37 | 2.41 | 2.32 | 2.37 | 2.37 | qfq | 12,745,883 | 30,117,513 | -1.25% |
| 2024-07-23 | 2.39 | 2.45 | 2.36 | 2.40 | 2.39 | qfq | 14,861,487 | 35,772,528 | 0.84% |
| 2024-07-22 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | qfq | 6,759,822 | 15,930,084 | 1.71% |
| 2024-07-19 | 2.33 | 2.35 | 2.30 | 2.34 | 2.34 | qfq | 5,567,800 | 12,989,670 | 0.00% |
| 2024-07-18 | 2.33 | 2.35 | 2.28 | 2.34 | 2.34 | qfq | 5,685,108 | 13,142,764 | 0.00% |
| 2024-07-17 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | qfq | 4,678,301 | 10,952,750 | 0.00% |
| 2024-07-16 | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | qfq | 5,453,750 | 12,759,315 | -0.85% |
| 2024-07-15 | 2.40 | 2.42 | 2.33 | 2.36 | 2.36 | qfq | 6,638,101 | 15,630,408 | -2.07% |
| 2024-07-12 | 2.39 | 2.46 | 2.38 | 2.41 | 2.40 | qfq | 8,637,501 | 20,902,839 | 0.84% |
| 2024-07-11 | 2.30 | 2.40 | 2.30 | 2.39 | 2.39 | qfq | 12,122,228 | 28,617,590 | 5.75% |
| 2024-07-10 | 2.32 | 2.32 | 2.24 | 2.26 | 2.26 | qfq | 7,830,284 | 17,795,767 | -2.16% |
| 2024-07-09 | 2.31 | 2.34 | 2.23 | 2.31 | 2.31 | qfq | 10,380,726 | 23,645,789 | -0.43% |
| 2024-07-08 | 2.42 | 2.42 | 2.31 | 2.32 | 2.32 | qfq | 9,539,063 | 22,283,948 | -4.13% |
| 2024-07-05 | 2.33 | 2.43 | 2.30 | 2.42 | 2.41 | qfq | 10,294,553 | 24,518,834 | 3.42% |
| 2024-07-04 | 2.45 | 2.46 | 2.33 | 2.34 | 2.34 | qfq | 8,207,756 | 19,439,697 | -4.10% |
| 2024-07-03 | 2.43 | 2.49 | 2.42 | 2.44 | 2.43 | qfq | 5,518,468 | 13,568,309 | -0.41% |
| 2024-07-02 | 2.39 | 2.47 | 2.36 | 2.45 | 2.44 | qfq | 9,852,312 | 23,992,854 | 2.94% |
| 2024-07-01 | 2.34 | 2.38 | 2.30 | 2.38 | 2.38 | qfq | 7,314,851 | 17,119,344 | 2.15% |
| 2024-06-28 | 2.38 | 2.40 | 2.32 | 2.33 | 2.33 | qfq | 6,874,300 | 16,228,344 | -1.27% |
| 2024-06-27 | 2.41 | 2.43 | 2.34 | 2.36 | 2.36 | qfq | 6,584,186 | 15,700,672 | -2.48% |
| 2024-06-26 | 2.34 | 2.42 | 2.31 | 2.42 | 2.41 | qfq | 7,201,900 | 17,004,987 | 3.42% |
| 2024-06-25 | 2.32 | 2.36 | 2.31 | 2.34 | 2.34 | qfq | 7,683,800 | 17,975,993 | 0.86% |
| 2024-06-24 | 2.42 | 2.42 | 2.30 | 2.32 | 2.32 | qfq | 8,018,771 | 18,768,282 | -4.53% |
| 2024-06-21 | 2.41 | 2.46 | 2.38 | 2.43 | 2.42 | qfq | 4,173,054 | 10,133,072 | 0.00% |
| 2024-06-20 | 2.47 | 2.52 | 2.42 | 2.43 | 2.42 | qfq | 7,006,662 | 17,208,355 | -2.41% |
| 2024-06-19 | 2.48 | 2.52 | 2.47 | 2.49 | 2.48 | qfq | 7,907,546 | 19,739,626 | 0.40% |
| 2024-06-18 | 2.46 | 2.48 | 2.42 | 2.48 | 2.47 | qfq | 6,765,528 | 16,629,574 | 1.22% |
| 2024-06-17 | 2.45 | 2.49 | 2.44 | 2.45 | 2.44 | qfq | 6,171,000 | 15,162,220 | -1.61% |
| 2024-06-14 | 2.50 | 2.52 | 2.45 | 2.49 | 2.48 | qfq | 6,474,600 | 16,044,822 | -0.40% |
| 2024-06-13 | 2.60 | 2.60 | 2.49 | 2.50 | 2.49 | qfq | 8,928,801 | 22,495,385 | -2.72% |
| 2024-06-12 | 2.50 | 2.58 | 2.48 | 2.57 | 2.56 | qfq | 9,904,058 | 25,148,294 | 3.21% |
| 2024-06-11 | 2.50 | 2.51 | 2.41 | 2.49 | 2.48 | qfq | 9,833,928 | 24,309,678 | -0.80% |
| 2024-06-07 | 2.44 | 2.52 | 2.43 | 2.51 | 2.50 | qfq | 14,959,516 | 37,054,939 | 5.46% |
| 2024-06-06 | 2.55 | 2.57 | 2.33 | 2.38 | 2.38 | qfq | 15,546,513 | 37,597,106 | -5.56% |
| 2024-06-05 | 2.62 | 2.62 | 2.52 | 2.52 | 2.51 | qfq | 11,431,400 | 29,146,755 | -2.33% |
| 2024-06-04 | 2.61 | 2.62 | 2.55 | 2.58 | 2.57 | qfq | 12,939,951 | 33,341,826 | -1.53% |
| 2024-06-03 | 2.74 | 2.75 | 2.59 | 2.62 | 2.61 | qfq | 21,542,300 | 56,961,621 | -4.38% |
| 2024-05-31 | 2.73 | 2.77 | 2.60 | 2.74 | 2.73 | qfq | 30,318,807 | 81,826,147 | -5.19% |
| 2024-05-30 | 2.90 | 2.93 | 2.87 | 2.89 | 2.88 | qfq | 5,807,400 | 16,805,606 | -0.69% |
| 2024-05-29 | 2.91 | 2.94 | 2.89 | 2.91 | 2.90 | qfq | 5,329,600 | 15,520,746 | 0.00% |
| 2024-05-28 | 2.94 | 2.96 | 2.90 | 2.91 | 2.90 | qfq | 5,577,800 | 16,340,595 | -1.02% |
| 2024-05-27 | 2.94 | 2.96 | 2.90 | 2.94 | 2.93 | qfq | 6,299,900 | 18,407,254 | 0.00% |
| 2024-05-24 | 2.98 | 3.00 | 2.93 | 2.94 | 2.93 | qfq | 6,806,102 | 20,141,441 | -1.34% |
| 2024-05-23 | 3.04 | 3.05 | 2.96 | 2.98 | 2.97 | qfq | 10,179,900 | 30,402,570 | -1.97% |
| 2024-05-22 | 3.01 | 3.06 | 3.01 | 3.04 | 3.03 | qfq | 8,437,800 | 25,634,948 | 0.66% |
| 2024-05-21 | 3.04 | 3.05 | 3.00 | 3.02 | 3.01 | qfq | 7,521,660 | 22,707,074 | -1.31% |
| 2024-05-20 | 3.09 | 3.10 | 3.04 | 3.06 | 3.05 | qfq | 8,396,850 | 25,697,278 | -0.65% |
| 2024-05-17 | 3.04 | 3.08 | 3.02 | 3.08 | 3.07 | qfq | 9,612,307 | 29,377,866 | 1.32% |
| 2024-05-16 | 3.01 | 3.06 | 3.00 | 3.04 | 3.03 | qfq | 9,613,530 | 29,255,351 | 1.00% |
| 2024-05-15 | 3.05 | 3.07 | 3.00 | 3.01 | 3.00 | qfq | 10,025,650 | 30,372,255 | -1.31% |
| 2024-05-14 | 3.04 | 3.08 | 3.01 | 3.05 | 3.04 | qfq | 13,147,065 | 40,071,759 | 1.33% |
| 2024-05-13 | 3.10 | 3.10 | 3.00 | 3.01 | 3.00 | qfq | 16,361,550 | 49,826,915 | -2.59% |
| 2024-05-10 | 3.17 | 3.21 | 3.07 | 3.09 | 3.08 | qfq | 26,333,931 | 82,113,146 | -2.83% |
| 2024-05-09 | 3.17 | 3.27 | 3.15 | 3.18 | 3.17 | qfq | 40,043,158 | 127,728,878 | -3.93% |
| 2024-05-08 | 3.31 | 3.50 | 3.14 | 3.31 | 3.30 | qfq | 64,856,462 | 210,852,999 | -0.60% |
| 2024-05-07 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | qfq | 13,516,102 | 45,008,620 | 9.90% |
| 2024-05-06 | 2.98 | 3.07 | 2.98 | 3.03 | 3.02 | qfq | 15,812,098 | 47,627,532 | 3.41% |
| 2024-04-30 | 2.87 | 2.96 | 2.86 | 2.93 | 2.92 | qfq | 20,718,307 | 60,354,617 | 2.81% |
| 2024-04-29 | 2.74 | 2.85 | 2.72 | 2.85 | 2.84 | qfq | 11,517,016 | 32,390,403 | 4.01% |
| 2024-04-26 | 2.74 | 2.75 | 2.68 | 2.74 | 2.73 | qfq | 8,194,701 | 22,292,752 | 0.74% |
| 2024-04-25 | 2.71 | 2.75 | 2.68 | 2.72 | 2.71 | qfq | 8,979,780 | 24,481,460 | 0.37% |
| 2024-04-24 | 2.73 | 2.74 | 2.68 | 2.71 | 2.70 | qfq | 7,661,000 | 20,680,109 | 0.74% |
| 2024-04-23 | 2.64 | 2.72 | 2.61 | 2.69 | 2.68 | qfq | 9,621,500 | 25,765,865 | 1.89% |
| 2024-04-22 | 2.65 | 2.69 | 2.58 | 2.64 | 2.63 | qfq | 9,469,161 | 25,044,478 | -0.38% |
| 2024-04-19 | 2.66 | 2.74 | 2.63 | 2.65 | 2.64 | qfq | 9,516,624 | 25,359,909 | -0.75% |
| 2024-04-18 | 2.73 | 2.76 | 2.66 | 2.67 | 2.66 | qfq | 12,301,366 | 33,221,106 | -2.20% |
| 2024-04-17 | 2.57 | 2.75 | 2.57 | 2.73 | 2.72 | qfq | 15,560,553 | 41,900,160 | 7.91% |
| 2024-04-16 | 2.78 | 2.79 | 2.52 | 2.53 | 2.52 | qfq | 20,640,751 | 53,796,202 | -8.99% |
| 2024-04-15 | 3.00 | 3.00 | 2.75 | 2.78 | 2.77 | qfq | 17,936,456 | 51,063,075 | -5.76% |
| 2024-04-12 | 3.04 | 3.05 | 2.94 | 2.95 | 2.94 | qfq | 9,879,230 | 29,473,210 | -2.64% |
| 2024-04-11 | 3.00 | 3.09 | 2.99 | 3.03 | 3.02 | qfq | 8,812,560 | 26,855,781 | 0.00% |
| 2024-04-10 | 3.12 | 3.13 | 2.98 | 3.03 | 3.02 | qfq | 13,238,364 | 40,235,376 | -3.19% |
| 2024-04-09 | 3.04 | 3.13 | 3.03 | 3.13 | 3.12 | qfq | 12,018,661 | 37,155,476 | 2.62% |
| 2024-04-08 | 3.18 | 3.19 | 3.05 | 3.05 | 3.04 | qfq | 18,788,896 | 58,103,773 | -4.69% |
| 2024-04-03 | 3.24 | 3.24 | 3.16 | 3.20 | 3.19 | qfq | 11,979,353 | 38,295,519 | -1.84% |
| 2024-04-02 | 3.23 | 3.28 | 3.20 | 3.26 | 3.25 | qfq | 17,158,063 | 55,660,881 | 0.31% |
| 2024-04-01 | 3.18 | 3.25 | 3.16 | 3.25 | 3.24 | qfq | 21,005,761 | 67,530,182 | 2.20% |
| 2024-03-29 | 3.19 | 3.21 | 3.12 | 3.18 | 3.17 | qfq | 16,818,713 | 53,132,808 | -0.93% |
| 2024-03-28 | 3.16 | 3.23 | 3.12 | 3.21 | 3.20 | qfq | 21,329,290 | 67,856,515 | 1.26% |
| 2024-03-27 | 3.19 | 3.27 | 3.17 | 3.17 | 3.16 | qfq | 24,274,172 | 78,014,742 | -0.94% |
| 2024-03-26 | 3.18 | 3.21 | 3.12 | 3.20 | 3.19 | qfq | 20,750,742 | 65,583,471 | 0.31% |
| 2024-03-25 | 3.28 | 3.30 | 3.17 | 3.19 | 3.18 | qfq | 28,665,316 | 92,683,033 | -3.63% |
| 2024-03-22 | 3.42 | 3.43 | 3.28 | 3.31 | 3.30 | qfq | 46,980,323 | 156,669,019 | -4.89% |
| 2024-03-21 | 3.42 | 3.71 | 3.41 | 3.48 | 3.47 | qfq | 85,145,208 | 298,987,846 | 2.35% |
| 2024-03-20 | 3.13 | 3.40 | 3.09 | 3.40 | 3.39 | qfq | 41,392,654 | 135,232,677 | 10.03% |
| 2024-03-19 | 3.10 | 3.15 | 3.08 | 3.09 | 3.08 | qfq | 20,048,924 | 62,434,112 | -0.32% |
| 2024-03-18 | 3.05 | 3.11 | 3.02 | 3.10 | 3.09 | qfq | 26,245,088 | 80,524,129 | 3.33% |
| 2024-03-15 | 2.96 | 3.01 | 2.94 | 3.00 | 2.99 | qfq | 18,432,502 | 55,030,993 | 1.35% |
| 2024-03-14 | 2.99 | 3.02 | 2.93 | 2.96 | 2.95 | qfq | 19,872,200 | 59,172,977 | -0.34% |
| 2024-03-13 | 3.02 | 3.05 | 2.92 | 2.97 | 2.96 | qfq | 25,802,555 | 76,495,460 | -1.66% |
| 2024-03-12 | 3.04 | 3.15 | 2.98 | 3.02 | 3.01 | qfq | 41,161,005 | 125,249,835 | 1.34% |
| 2024-03-11 | 2.86 | 3.09 | 2.85 | 2.98 | 2.97 | qfq | 45,294,176 | 135,996,647 | 6.05% |
| 2024-03-08 | 2.77 | 2.85 | 2.77 | 2.81 | 2.80 | qfq | 11,531,985 | 32,436,802 | 1.08% |
| 2024-03-07 | 2.80 | 2.86 | 2.77 | 2.78 | 2.77 | qfq | 11,285,699 | 31,756,036 | -0.71% |
| 2024-03-06 | 2.73 | 2.84 | 2.73 | 2.80 | 2.79 | qfq | 11,590,033 | 32,329,664 | 1.82% |
| 2024-03-05 | 2.83 | 2.85 | 2.74 | 2.75 | 2.74 | qfq | 13,595,272 | 37,791,217 | -3.51% |
| 2024-03-04 | 2.86 | 2.90 | 2.80 | 2.85 | 2.84 | qfq | 14,149,614 | 40,303,723 | -0.35% |
| 2024-03-01 | 2.90 | 2.91 | 2.80 | 2.86 | 2.85 | qfq | 17,514,822 | 49,903,758 | -0.69% |
| 2024-02-29 | 2.74 | 2.89 | 2.67 | 2.88 | 2.87 | qfq | 25,432,962 | 71,440,912 | 2.86% |
| 2024-02-28 | 3.09 | 3.18 | 2.80 | 2.80 | 2.79 | qfq | 33,578,171 | 100,659,929 | -8.20% |
| 2024-02-27 | 2.95 | 3.06 | 2.90 | 3.05 | 3.04 | qfq | 15,073,100 | 45,339,046 | 3.04% |
| 2024-02-26 | 2.94 | 3.02 | 2.86 | 2.96 | 2.95 | qfq | 20,661,249 | 60,930,686 | 2.07% |
| 2024-02-23 | 2.80 | 2.91 | 2.78 | 2.90 | 2.89 | qfq | 19,813,700 | 56,555,326 | 4.69% |
| 2024-02-22 | 2.71 | 2.78 | 2.67 | 2.77 | 2.76 | qfq | 14,028,123 | 38,487,684 | 2.97% |
| 2024-02-21 | 2.60 | 2.78 | 2.54 | 2.69 | 2.68 | qfq | 19,073,198 | 51,351,966 | 2.67% |
| 2024-02-20 | 2.58 | 2.64 | 2.47 | 2.62 | 2.61 | qfq | 18,152,922 | 46,908,241 | 2.34% |
| 2024-02-19 | 2.50 | 2.61 | 2.45 | 2.56 | 2.55 | qfq | 32,352,387 | 81,921,347 | 5.79% |
| 2024-02-08 | 2.19 | 2.42 | 2.11 | 2.42 | 2.41 | qfq | 35,898,125 | 81,930,095 | 10.00% |
| 2024-02-07 | 2.42 | 2.43 | 2.16 | 2.20 | 2.20 | qfq | 46,102,863 | 102,433,960 | -7.95% |
| 2024-02-06 | 2.46 | 2.54 | 2.37 | 2.39 | 2.39 | qfq | 38,388,866 | 92,154,891 | -9.13% |
| 2024-02-05 | 2.92 | 2.92 | 2.63 | 2.63 | 2.62 | qfq | 20,930,500 | 55,956,223 | -9.93% |
| 2024-02-02 | 3.13 | 3.20 | 2.82 | 2.92 | 2.91 | qfq | 19,137,224 | 57,401,044 | -6.71% |
| 2024-02-01 | 3.16 | 3.21 | 3.05 | 3.13 | 3.12 | qfq | 14,708,145 | 45,959,055 | -2.49% |
| 2024-01-31 | 3.44 | 3.46 | 3.19 | 3.21 | 3.20 | qfq | 15,269,713 | 50,316,193 | -6.41% |
| 2024-01-30 | 3.56 | 3.60 | 3.43 | 3.43 | 3.42 | qfq | 10,985,500 | 38,647,571 | -4.72% |
| 2024-01-29 | 3.77 | 3.77 | 3.58 | 3.60 | 3.59 | qfq | 14,722,452 | 53,810,056 | -4.51% |
| 2024-01-26 | 3.75 | 3.84 | 3.71 | 3.77 | 3.76 | qfq | 11,260,556 | 42,633,837 | 1.07% |
| 2024-01-25 | 3.57 | 3.74 | 3.56 | 3.73 | 3.72 | qfq | 12,152,058 | 44,339,678 | 5.07% |
| 2024-01-24 | 3.51 | 3.56 | 3.41 | 3.55 | 3.54 | qfq | 13,204,100 | 46,240,576 | 1.72% |
| 2024-01-23 | 3.52 | 3.53 | 3.40 | 3.49 | 3.48 | qfq | 14,913,651 | 51,689,913 | -1.41% |
| 2024-01-22 | 3.74 | 3.77 | 3.51 | 3.54 | 3.53 | qfq | 12,888,104 | 46,831,143 | -5.60% |
| 2024-01-19 | 3.78 | 3.83 | 3.74 | 3.75 | 3.74 | qfq | 8,013,712 | 30,244,822 | -0.79% |
| 2024-01-18 | 3.86 | 3.86 | 3.67 | 3.78 | 3.77 | qfq | 13,144,777 | 49,308,533 | -1.56% |
| 2024-01-17 | 3.92 | 3.95 | 3.84 | 3.84 | 3.83 | qfq | 8,155,200 | 31,829,018 | -2.54% |
| 2024-01-16 | 3.97 | 4.00 | 3.87 | 3.94 | 3.93 | qfq | 9,338,195 | 36,593,981 | -0.76% |
| 2024-01-15 | 3.96 | 4.00 | 3.92 | 3.97 | 3.96 | qfq | 7,524,300 | 29,838,112 | 0.25% |
| 2024-01-12 | 4.01 | 4.05 | 3.95 | 3.96 | 3.95 | qfq | 7,023,305 | 28,093,290 | -1.25% |
| 2024-01-11 | 3.96 | 4.02 | 3.95 | 4.01 | 4.00 | qfq | 5,678,038 | 22,687,430 | 1.01% |
| 2024-01-10 | 3.99 | 4.04 | 3.93 | 3.97 | 3.96 | qfq | 6,513,702 | 25,966,416 | -0.75% |
| 2024-01-09 | 3.98 | 4.04 | 3.97 | 4.00 | 3.99 | qfq | 7,791,100 | 31,148,887 | 0.25% |
| 2024-01-08 | 4.09 | 4.09 | 3.98 | 3.99 | 3.98 | qfq | 8,188,700 | 32,931,420 | -1.48% |
| 2024-01-05 | 4.14 | 4.14 | 4.02 | 4.05 | 4.04 | qfq | 8,251,550 | 33,592,579 | -1.94% |
| 2024-01-04 | 4.11 | 4.14 | 4.09 | 4.13 | 4.12 | qfq | 6,013,176 | 24,736,950 | 0.73% |
| 2024-01-03 | 4.10 | 4.17 | 4.08 | 4.10 | 4.09 | qfq | 7,477,400 | 30,805,380 | -0.24% |
| 2024-01-02 | 4.07 | 4.15 | 4.06 | 4.11 | 4.10 | qfq | 7,649,206 | 31,393,779 | 1.23% |
| 2023-12-29 | 4.04 | 4.08 | 4.03 | 4.06 | 4.05 | qfq | 6,951,800 | 28,219,359 | 0.50% |
| 2023-12-28 | 4.01 | 4.07 | 3.96 | 4.04 | 4.03 | qfq | 8,441,400 | 34,026,905 | 0.50% |
| 2023-12-27 | 4.00 | 4.05 | 3.96 | 4.02 | 4.01 | qfq | 5,540,900 | 22,180,547 | 0.25% |
| 2023-12-26 | 4.05 | 4.08 | 4.00 | 4.01 | 4.00 | qfq | 6,909,442 | 27,885,028 | -0.74% |
| 2023-12-25 | 4.07 | 4.09 | 4.01 | 4.04 | 4.03 | qfq | 7,878,400 | 31,841,584 | -0.74% |
| 2023-12-22 | 4.17 | 4.17 | 4.05 | 4.07 | 4.06 | qfq | 7,162,400 | 29,302,397 | -1.69% |
| 2023-12-21 | 4.15 | 4.15 | 4.06 | 4.14 | 4.13 | qfq | 6,961,553 | 28,582,783 | 0.49% |
| 2023-12-20 | 4.16 | 4.20 | 4.12 | 4.12 | 4.11 | qfq | 5,479,200 | 22,843,172 | -0.96% |
| 2023-12-19 | 4.18 | 4.20 | 4.13 | 4.16 | 4.15 | qfq | 5,421,701 | 22,514,487 | -0.48% |
| 2023-12-18 | 4.25 | 4.27 | 4.17 | 4.18 | 4.17 | qfq | 7,696,300 | 32,501,362 | -0.71% |
| 2023-12-15 | 4.28 | 4.32 | 4.20 | 4.21 | 4.20 | qfq | 7,112,934 | 30,159,433 | -1.64% |
| 2023-12-14 | 4.31 | 4.36 | 4.28 | 4.28 | 4.27 | qfq | 6,248,500 | 26,964,284 | -0.47% |
| 2023-12-13 | 4.28 | 4.37 | 4.26 | 4.30 | 4.29 | qfq | 6,809,317 | 29,480,414 | 0.47% |
| 2023-12-12 | 4.27 | 4.31 | 4.24 | 4.28 | 4.27 | qfq | 7,071,524 | 30,181,396 | 0.47% |
| 2023-12-11 | 4.24 | 4.27 | 4.19 | 4.26 | 4.25 | qfq | 8,674,253 | 36,780,461 | 0.47% |
| 2023-12-08 | 4.32 | 4.34 | 4.23 | 4.24 | 4.23 | qfq | 10,820,903 | 46,153,694 | -1.62% |
| 2023-12-07 | 4.35 | 4.38 | 4.31 | 4.31 | 4.30 | qfq | 7,517,300 | 32,621,609 | -0.92% |
| 2023-12-06 | 4.29 | 4.40 | 4.28 | 4.35 | 4.34 | qfq | 10,310,077 | 44,843,581 | 1.16% |
| 2023-12-05 | 4.37 | 4.39 | 4.28 | 4.30 | 4.29 | qfq | 10,443,678 | 45,267,030 | -1.60% |
| 2023-12-04 | 4.36 | 4.40 | 4.34 | 4.37 | 4.36 | qfq | 7,572,851 | 33,117,747 | 0.23% |
| 2023-12-01 | 4.37 | 4.40 | 4.34 | 4.36 | 4.35 | qfq | 7,440,002 | 32,510,202 | -0.23% |
| 2023-11-30 | 4.32 | 4.40 | 4.31 | 4.37 | 4.36 | qfq | 9,886,753 | 43,032,484 | 0.92% |
| 2023-11-29 | 4.38 | 4.42 | 4.31 | 4.33 | 4.32 | qfq | 9,163,201 | 39,891,847 | -1.37% |
| 2023-11-28 | 4.33 | 4.43 | 4.29 | 4.39 | 4.38 | qfq | 13,787,157 | 60,290,298 | 0.69% |
| 2023-11-27 | 4.47 | 4.47 | 4.35 | 4.36 | 4.35 | qfq | 15,909,835 | 69,932,939 | -1.80% |
| 2023-11-24 | 4.37 | 4.47 | 4.37 | 4.44 | 4.43 | qfq | 14,304,899 | 63,406,197 | 1.14% |
| 2023-11-23 | 4.36 | 4.40 | 4.35 | 4.39 | 4.38 | qfq | 7,395,502 | 32,374,848 | 0.92% |
| 2023-11-22 | 4.34 | 4.40 | 4.32 | 4.35 | 4.34 | qfq | 13,297,556 | 58,116,970 | 0.23% |
| 2023-11-21 | 4.35 | 4.38 | 4.30 | 4.34 | 4.33 | qfq | 11,633,201 | 50,631,185 | 0.00% |
| 2023-11-20 | 4.29 | 4.42 | 4.28 | 4.34 | 4.33 | qfq | 12,196,130 | 53,062,856 | 1.40% |
| 2023-11-17 | 4.22 | 4.28 | 4.19 | 4.28 | 4.27 | qfq | 9,296,550 | 39,424,807 | 1.66% |
| 2023-11-16 | 4.23 | 4.25 | 4.21 | 4.21 | 4.20 | qfq | 5,611,153 | 23,714,779 | -0.71% |
| 2023-11-15 | 4.24 | 4.27 | 4.19 | 4.24 | 4.23 | qfq | 7,449,600 | 31,525,814 | 0.71% |
| 2023-11-14 | 4.25 | 4.25 | 4.20 | 4.21 | 4.20 | qfq | 6,758,300 | 28,495,106 | -0.47% |
| 2023-11-13 | 4.23 | 4.25 | 4.18 | 4.23 | 4.22 | qfq | 8,081,400 | 33,978,028 | 0.24% |
| 2023-11-10 | 4.17 | 4.25 | 4.17 | 4.22 | 4.21 | qfq | 6,798,385 | 28,668,672 | 0.48% |
| 2023-11-09 | 4.25 | 4.30 | 4.19 | 4.20 | 4.19 | qfq | 9,293,300 | 39,375,302 | -0.71% |
| 2023-11-08 | 4.21 | 4.26 | 4.19 | 4.23 | 4.22 | qfq | 8,949,253 | 37,921,073 | 0.95% |
| 2023-11-07 | 4.23 | 4.23 | 4.18 | 4.19 | 4.18 | qfq | 6,188,404 | 25,993,456 | -0.71% |
| 2023-11-06 | 4.19 | 4.26 | 4.19 | 4.22 | 4.21 | qfq | 8,709,981 | 36,851,083 | 1.44% |
| 2023-11-03 | 4.21 | 4.24 | 4.15 | 4.16 | 4.15 | qfq | 8,822,630 | 37,011,981 | -1.19% |
| 2023-11-02 | 4.24 | 4.27 | 4.19 | 4.21 | 4.20 | qfq | 8,566,449 | 36,154,737 | -0.71% |
| 2023-11-01 | 4.22 | 4.25 | 4.20 | 4.24 | 4.23 | qfq | 12,290,932 | 52,025,166 | 0.00% |
| 2023-10-31 | 4.22 | 4.29 | 4.21 | 4.24 | 4.23 | qfq | 15,738,943 | 66,895,218 | 0.47% |
| 2023-10-30 | 4.11 | 4.23 | 4.11 | 4.22 | 4.21 | qfq | 17,962,215 | 75,544,373 | 2.43% |
| 2023-10-27 | 3.99 | 4.15 | 3.93 | 4.12 | 4.11 | qfq | 15,245,621 | 62,098,429 | 3.26% |
| 2023-10-26 | 3.98 | 4.00 | 3.94 | 3.99 | 3.98 | qfq | 6,996,900 | 27,752,297 | -0.50% |
| 2023-10-25 | 3.94 | 4.03 | 3.94 | 4.01 | 4.00 | qfq | 10,584,283 | 42,317,278 | 1.78% |
| 2023-10-24 | 3.82 | 3.97 | 3.81 | 3.94 | 3.93 | qfq | 11,610,149 | 45,412,021 | 3.41% |
| 2023-10-23 | 3.88 | 3.88 | 3.79 | 3.81 | 3.80 | qfq | 9,266,752 | 35,439,528 | -2.06% |
| 2023-10-20 | 3.91 | 3.96 | 3.87 | 3.89 | 3.88 | qfq | 8,519,297 | 33,250,087 | -0.77% |
| 2023-10-19 | 3.97 | 3.99 | 3.91 | 3.92 | 3.91 | qfq | 8,214,153 | 32,428,532 | -1.75% |
| 2023-10-18 | 4.08 | 4.09 | 3.97 | 3.99 | 3.98 | qfq | 11,483,500 | 45,948,289 | -2.44% |
| 2023-10-17 | 4.11 | 4.12 | 4.06 | 4.09 | 4.08 | qfq | 9,087,101 | 37,161,119 | 0.00% |
| 2023-10-16 | 4.13 | 4.16 | 4.07 | 4.09 | 4.08 | qfq | 10,720,101 | 44,101,944 | -0.97% |
| 2023-10-13 | 4.08 | 4.14 | 4.06 | 4.13 | 4.12 | qfq | 10,952,505 | 45,099,170 | 0.98% |
| 2023-10-12 | 4.06 | 4.14 | 4.05 | 4.09 | 4.08 | qfq | 10,350,100 | 42,327,012 | 0.74% |
| 2023-10-11 | 3.99 | 4.09 | 3.98 | 4.06 | 4.05 | qfq | 14,737,503 | 59,769,025 | 2.27% |
| 2023-10-10 | 4.03 | 4.06 | 3.96 | 3.97 | 3.96 | qfq | 11,929,552 | 47,709,289 | -1.73% |
| 2023-10-09 | 4.11 | 4.11 | 4.00 | 4.04 | 4.03 | qfq | 11,461,152 | 46,214,798 | -1.46% |
| 2023-09-28 | 4.13 | 4.15 | 4.09 | 4.10 | 4.09 | qfq | 9,160,752 | 37,694,623 | -0.24% |
| 2023-09-27 | 4.03 | 4.14 | 4.01 | 4.11 | 4.10 | qfq | 14,688,900 | 60,085,566 | 2.49% |
| 2023-09-26 | 4.07 | 4.08 | 4.01 | 4.01 | 4.00 | qfq | 6,162,501 | 24,868,822 | -1.47% |
| 2023-09-25 | 4.03 | 4.09 | 4.03 | 4.07 | 4.06 | qfq | 8,888,650 | 36,161,143 | 0.49% |
| 2023-09-22 | 4.02 | 4.06 | 3.96 | 4.05 | 4.04 | qfq | 8,982,630 | 35,994,709 | 1.25% |
| 2023-09-21 | 4.01 | 4.05 | 3.97 | 4.00 | 3.99 | qfq | 7,547,050 | 30,212,811 | -0.99% |
| 2023-09-20 | 4.03 | 4.09 | 4.02 | 4.04 | 4.03 | qfq | 7,326,700 | 29,670,477 | 0.00% |
| 2023-09-19 | 4.06 | 4.09 | 4.03 | 4.04 | 4.03 | qfq | 8,389,150 | 34,012,243 | -0.25% |
| 2023-09-18 | 4.07 | 4.08 | 4.01 | 4.05 | 4.04 | qfq | 9,137,751 | 36,945,473 | -0.25% |
| 2023-09-15 | 3.98 | 4.08 | 3.96 | 4.06 | 4.05 | qfq | 15,297,454 | 61,804,455 | 2.53% |
| 2023-09-14 | 3.96 | 4.02 | 3.94 | 3.96 | 3.95 | qfq | 7,213,506 | 28,698,386 | -0.25% |
| 2023-09-13 | 4.02 | 4.06 | 3.95 | 3.97 | 3.96 | qfq | 8,707,702 | 34,793,388 | -1.98% |
| 2023-09-12 | 4.01 | 4.07 | 3.98 | 4.05 | 4.04 | qfq | 10,627,043 | 42,902,519 | 1.50% |
| 2023-09-11 | 3.95 | 4.02 | 3.90 | 3.99 | 3.98 | qfq | 11,490,817 | 45,683,276 | 2.05% |
| 2023-09-08 | 3.91 | 3.94 | 3.89 | 3.91 | 3.90 | qfq | 5,656,762 | 22,155,188 | 0.26% |
| 2023-09-07 | 3.97 | 3.97 | 3.89 | 3.90 | 3.89 | qfq | 7,941,800 | 31,209,719 | -1.52% |
| 2023-09-06 | 3.98 | 3.99 | 3.93 | 3.96 | 3.95 | qfq | 7,014,253 | 27,739,303 | -0.25% |
| 2023-09-05 | 4.03 | 4.04 | 3.94 | 3.97 | 3.96 | qfq | 7,453,000 | 29,602,845 | -1.24% |
| 2023-09-04 | 3.97 | 4.02 | 3.94 | 4.02 | 4.01 | qfq | 10,132,401 | 40,364,407 | 2.29% |
| 2023-09-01 | 4.01 | 4.01 | 3.92 | 3.93 | 3.92 | qfq | 9,309,101 | 36,717,599 | -1.50% |
| 2023-08-31 | 4.01 | 4.02 | 3.90 | 3.99 | 3.98 | qfq | 13,784,000 | 54,501,778 | -0.75% |
| 2023-08-30 | 4.00 | 4.09 | 3.97 | 4.02 | 4.01 | qfq | 16,471,934 | 66,591,673 | 0.75% |
| 2023-08-29 | 3.87 | 3.99 | 3.85 | 3.99 | 3.98 | qfq | 14,632,623 | 57,634,017 | 3.37% |
| 2023-08-28 | 4.01 | 4.05 | 3.82 | 3.86 | 3.85 | qfq | 31,009,807 | 121,481,388 | 0.52% |
| 2023-08-25 | 3.88 | 3.93 | 3.80 | 3.84 | 3.83 | qfq | 14,392,450 | 55,693,529 | -1.03% |
| 2023-08-24 | 4.02 | 4.07 | 3.85 | 3.88 | 3.87 | qfq | 29,597,053 | 116,579,071 | -3.24% |
| 2023-08-23 | 4.11 | 4.12 | 4.00 | 4.01 | 4.00 | qfq | 7,784,311 | 31,469,240 | -1.47% |
| 2023-08-22 | 4.12 | 4.15 | 4.00 | 4.07 | 4.06 | qfq | 13,120,141 | 53,263,923 | -1.21% |
| 2023-08-21 | 4.15 | 4.24 | 4.11 | 4.12 | 4.11 | qfq | 10,718,740 | 44,436,814 | -1.44% |
| 2023-08-18 | 4.30 | 4.31 | 4.13 | 4.18 | 4.17 | qfq | 17,609,284 | 73,710,821 | -1.42% |
| 2023-08-17 | 4.23 | 4.29 | 4.16 | 4.24 | 4.23 | qfq | 17,393,700 | 73,365,068 | -0.24% |
| 2023-08-16 | 4.28 | 4.35 | 4.22 | 4.25 | 4.24 | qfq | 24,099,819 | 102,998,577 | -0.70% |
| 2023-08-15 | 4.35 | 4.39 | 4.27 | 4.28 | 4.27 | qfq | 42,564,449 | 184,046,716 | -3.60% |
| 2023-08-14 | 4.14 | 4.60 | 4.12 | 4.44 | 4.43 | qfq | 64,726,184 | 287,056,765 | 6.22% |
| 2023-08-11 | 4.24 | 4.39 | 4.18 | 4.18 | 4.17 | qfq | 15,286,023 | 65,006,413 | -1.88% |
| 2023-08-10 | 4.31 | 4.32 | 4.19 | 4.26 | 4.25 | qfq | 18,035,843 | 76,494,439 | -1.62% |
| 2023-08-09 | 4.27 | 4.44 | 4.25 | 4.33 | 4.32 | qfq | 24,024,391 | 104,462,528 | 0.46% |
| 2023-08-08 | 4.20 | 4.35 | 4.19 | 4.31 | 4.30 | qfq | 20,196,737 | 86,195,630 | 0.23% |
| 2023-08-07 | 4.35 | 4.38 | 4.14 | 4.30 | 4.29 | qfq | 29,061,850 | 122,446,899 | -1.83% |
| 2023-08-04 | 4.20 | 4.55 | 4.19 | 4.38 | 4.37 | qfq | 51,880,333 | 225,967,241 | 4.04% |
| 2023-08-03 | 4.12 | 4.26 | 4.11 | 4.21 | 4.20 | qfq | 15,530,958 | 65,133,610 | 1.94% |
| 2023-08-02 | 4.15 | 4.15 | 4.10 | 4.13 | 4.12 | qfq | 8,470,214 | 34,903,881 | 0.00% |
| 2023-08-01 | 4.21 | 4.21 | 4.11 | 4.13 | 4.12 | qfq | 12,170,100 | 50,515,690 | -2.13% |
| 2023-07-31 | 4.16 | 4.24 | 4.12 | 4.22 | 4.21 | qfq | 24,093,376 | 100,495,385 | 1.20% |
| 2023-07-28 | 4.08 | 4.39 | 4.06 | 4.17 | 4.16 | qfq | 39,590,376 | 166,958,005 | 2.21% |
| 2023-07-27 | 4.05 | 4.09 | 4.03 | 4.08 | 4.07 | qfq | 10,689,302 | 43,413,145 | 0.49% |
| 2023-07-26 | 3.98 | 4.07 | 3.96 | 4.06 | 4.05 | qfq | 12,506,542 | 50,416,664 | 1.75% |
| 2023-07-25 | 3.94 | 3.99 | 3.92 | 3.99 | 3.98 | qfq | 9,990,529 | 39,507,845 | 1.27% |
| 2023-07-24 | 3.90 | 3.96 | 3.88 | 3.94 | 3.93 | qfq | 8,598,000 | 33,760,929 | 1.29% |
| 2023-07-21 | 3.81 | 3.91 | 3.81 | 3.89 | 3.88 | qfq | 8,456,401 | 32,794,934 | 1.30% |
| 2023-07-20 | 3.88 | 3.89 | 3.83 | 3.84 | 3.83 | qfq | 6,027,623 | 23,281,555 | -0.52% |
| 2023-07-19 | 3.83 | 3.88 | 3.83 | 3.86 | 3.85 | qfq | 4,823,322 | 18,608,813 | 0.26% |
| 2023-07-18 | 3.84 | 3.86 | 3.81 | 3.85 | 3.84 | qfq | 4,195,765 | 16,098,191 | 0.26% |