RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
北玻股份002613.SZ
最近收盘价3.132026-07-17
最近交易日2026-07-17
成交量（股）31,460,600
成交额（元）99,354,339
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.065 | — | — | — | 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 | 3.20 | 3.23 | 3.09 | 3.13 | 3.13 | qfq | 31,460,600 | 99,354,339 | -2.19% |
| 2026-07-16 | 3.19 | 3.25 | 3.17 | 3.20 | 3.20 | qfq | 25,104,068 | 80,622,522 | -0.93% |
| 2026-07-15 | 3.23 | 3.30 | 3.17 | 3.23 | 3.23 | qfq | 33,698,140 | 109,376,602 | 0.00% |
| 2026-07-14 | 3.12 | 3.23 | 3.09 | 3.23 | 3.23 | qfq | 33,900,100 | 107,526,804 | 3.19% |
| 2026-07-13 | 3.30 | 3.30 | 3.11 | 3.13 | 3.13 | qfq | 39,388,100 | 125,622,445 | -6.01% |
| 2026-07-10 | 3.30 | 3.41 | 3.28 | 3.33 | 3.33 | qfq | 43,625,700 | 146,474,571 | 0.91% |
| 2026-07-09 | 3.30 | 3.35 | 3.16 | 3.30 | 3.30 | qfq | 43,966,150 | 143,811,293 | 0.00% |
| 2026-07-08 | 3.40 | 3.42 | 3.29 | 3.30 | 3.30 | qfq | 31,030,340 | 103,074,272 | -2.65% |
| 2026-07-07 | 3.47 | 3.54 | 3.38 | 3.39 | 3.39 | qfq | 35,854,700 | 122,855,724 | -2.31% |
| 2026-07-06 | 3.67 | 3.68 | 3.46 | 3.47 | 3.47 | qfq | 57,038,403 | 201,391,983 | -5.45% |
| 2026-07-03 | 3.70 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 52,567,522 | 193,104,431 | -1.08% |
| 2026-07-02 | 3.69 | 3.82 | 3.65 | 3.71 | 3.71 | qfq | 56,725,771 | 212,499,421 | -2.11% |
| 2026-07-01 | 3.82 | 3.85 | 3.67 | 3.79 | 3.79 | qfq | 86,352,056 | 323,446,405 | -3.32% |
| 2026-06-30 | 3.75 | 4.11 | 3.66 | 3.92 | 3.92 | qfq | 104,606,931 | 413,541,718 | 4.81% |
| 2026-06-29 | 4.05 | 4.16 | 3.67 | 3.74 | 3.74 | qfq | 102,066,200 | 387,995,201 | -8.11% |
| 2026-06-26 | 4.36 | 4.37 | 4.05 | 4.07 | 4.07 | qfq | 103,333,117 | 430,213,056 | -8.54% |
| 2026-06-25 | 4.73 | 4.80 | 4.36 | 4.45 | 4.45 | qfq | 103,751,582 | 465,896,699 | -3.68% |
| 2026-06-24 | 4.81 | 4.82 | 4.52 | 4.62 | 4.62 | qfq | 114,877,233 | 533,369,298 | -5.52% |
| 2026-06-23 | 4.96 | 5.12 | 4.85 | 4.89 | 4.89 | qfq | 127,208,230 | 632,864,870 | -2.20% |
| 2026-06-22 | 4.79 | 5.15 | 4.72 | 5.00 | 5.00 | qfq | 139,069,714 | 681,492,259 | 6.16% |
| 2026-06-18 | 4.90 | 4.90 | 4.65 | 4.71 | 4.71 | qfq | 143,073,454 | 676,971,497 | -7.65% |
| 2026-06-17 | 4.74 | 5.27 | 4.74 | 5.10 | 5.10 | qfq | 202,164,366 | 1,023,235,022 | 4.72% |
| 2026-06-16 | 4.80 | 4.97 | 4.68 | 4.87 | 4.87 | qfq | 192,189,933 | 929,558,886 | 1.67% |
| 2026-06-15 | 4.35 | 4.79 | 4.31 | 4.79 | 4.79 | qfq | 116,199,351 | 540,050,840 | 10.11% |
| 2026-06-12 | 4.73 | 4.98 | 4.33 | 4.35 | 4.35 | qfq | 171,920,630 | 781,406,327 | -9.56% |
| 2026-06-11 | 4.72 | 5.04 | 4.62 | 4.81 | 4.81 | qfq | 161,247,739 | 778,302,296 | -1.43% |
| 2026-06-10 | 5.11 | 5.13 | 4.70 | 4.88 | 4.88 | qfq | 179,958,020 | 874,588,547 | -5.97% |
| 2026-06-09 | 5.62 | 5.65 | 5.13 | 5.19 | 5.19 | qfq | 281,633,666 | 1,486,428,503 | -4.95% |
| 2026-06-08 | 5.22 | 5.46 | 5.20 | 5.46 | 5.46 | qfq | 60,514,414 | 324,149,317 | 10.08% |
| 2026-06-05 | 4.51 | 4.96 | 4.39 | 4.96 | 4.96 | qfq | 122,251,414 | 585,531,410 | 9.98% |
| 2026-06-04 | 4.62 | 4.64 | 4.43 | 4.51 | 4.51 | qfq | 80,587,800 | 363,252,629 | -2.80% |
| 2026-06-03 | 4.78 | 4.88 | 4.58 | 4.64 | 4.64 | qfq | 108,883,628 | 511,901,795 | -2.93% |
| 2026-06-02 | 4.83 | 4.87 | 4.67 | 4.78 | 4.78 | qfq | 157,948,790 | 752,599,750 | -1.85% |
| 2026-06-01 | 4.25 | 4.87 | 4.18 | 4.87 | 4.87 | qfq | 153,509,876 | 718,506,197 | 9.93% |
| 2026-05-29 | 5.23 | 5.23 | 4.43 | 4.43 | 4.43 | qfq | 177,753,148 | 814,963,178 | -9.96% |
| 2026-05-28 | 4.47 | 4.92 | 4.43 | 4.92 | 4.92 | qfq | 51,626,456 | 248,916,218 | 10.07% |
| 2026-05-27 | 4.59 | 4.70 | 4.42 | 4.47 | 4.47 | qfq | 115,362,137 | 522,840,267 | -2.83% |
| 2026-05-26 | 4.64 | 4.84 | 4.59 | 4.60 | 4.60 | qfq | 189,293,022 | 885,238,823 | 0.22% |
| 2026-05-25 | 4.21 | 4.59 | 4.21 | 4.59 | 4.59 | qfq | 141,660,369 | 635,973,359 | 10.07% |
| 2026-05-22 | 4.06 | 4.18 | 4.01 | 4.17 | 4.17 | qfq | 55,906,006 | 230,005,267 | 2.96% |
| 2026-05-21 | 4.14 | 4.25 | 4.02 | 4.05 | 4.05 | qfq | 49,261,057 | 204,980,204 | -1.94% |
| 2026-05-20 | 4.09 | 4.18 | 3.96 | 4.13 | 4.13 | qfq | 45,716,433 | 186,692,435 | 0.73% |
| 2026-05-19 | 3.99 | 4.11 | 3.96 | 4.10 | 4.10 | qfq | 40,572,580 | 164,393,041 | 3.02% |
| 2026-05-18 | 4.03 | 4.04 | 3.93 | 3.98 | 3.98 | qfq | 33,317,573 | 132,037,250 | -0.25% |
| 2026-05-15 | 4.10 | 4.13 | 3.95 | 3.99 | 3.99 | qfq | 48,665,347 | 195,365,438 | -2.44% |
| 2026-05-14 | 4.25 | 4.26 | 4.07 | 4.09 | 4.09 | qfq | 47,201,710 | 194,898,850 | -3.54% |
| 2026-05-13 | 4.21 | 4.28 | 4.19 | 4.24 | 4.24 | qfq | 48,389,411 | 205,101,579 | 0.00% |
| 2026-05-12 | 4.32 | 4.39 | 4.20 | 4.24 | 4.24 | qfq | 57,644,977 | 244,852,392 | -1.40% |
| 2026-05-11 | 4.46 | 4.48 | 4.28 | 4.30 | 4.30 | qfq | 86,031,350 | 371,562,664 | -2.71% |
| 2026-05-08 | 4.36 | 4.60 | 4.28 | 4.42 | 4.42 | qfq | 171,374,965 | 761,568,577 | 1.14% |
| 2026-05-07 | 4.09 | 4.49 | 4.05 | 4.37 | 4.37 | qfq | 205,475,659 | 909,076,998 | 7.11% |
| 2026-05-06 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 35,872,706 | 145,226,283 | 2.26% |
| 2026-04-30 | 3.95 | 4.01 | 3.94 | 3.99 | 3.99 | qfq | 22,688,636 | 90,397,375 | 0.76% |
| 2026-04-29 | 3.85 | 4.04 | 3.82 | 3.96 | 3.96 | qfq | 31,168,510 | 123,253,791 | 1.80% |
| 2026-04-28 | 3.89 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 17,738,370 | 68,999,751 | -1.27% |
| 2026-04-27 | 3.85 | 3.95 | 3.76 | 3.94 | 3.94 | qfq | 27,869,400 | 107,582,279 | 1.81% |
| 2026-04-24 | 3.84 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 21,031,780 | 81,321,048 | 0.00% |
| 2026-04-23 | 3.97 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 27,713,700 | 107,642,179 | -1.78% |
| 2026-04-22 | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | qfq | 29,361,900 | 115,590,393 | -1.25% |
| 2026-04-21 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | qfq | 30,475,192 | 121,285,694 | -1.48% |
| 2026-04-20 | 4.08 | 4.09 | 3.99 | 4.05 | 4.05 | qfq | 40,256,950 | 162,353,692 | -0.49% |
| 2026-04-17 | 4.13 | 4.24 | 4.04 | 4.07 | 4.07 | qfq | 99,047,189 | 405,594,228 | -2.40% |
| 2026-04-16 | 3.81 | 4.17 | 3.75 | 4.17 | 4.17 | qfq | 82,425,117 | 336,346,233 | 10.03% |
| 2026-04-15 | 3.96 | 3.98 | 3.79 | 3.79 | 3.79 | qfq | 35,850,800 | 138,028,907 | -4.29% |
| 2026-04-14 | 3.82 | 4.06 | 3.75 | 3.96 | 3.96 | qfq | 59,399,562 | 232,759,642 | 4.21% |
| 2026-04-13 | 3.77 | 3.82 | 3.74 | 3.80 | 3.80 | qfq | 12,375,200 | 46,959,107 | 0.80% |
| 2026-04-10 | 3.74 | 3.90 | 3.73 | 3.77 | 3.77 | qfq | 21,207,961 | 80,677,400 | 1.62% |
| 2026-04-09 | 3.70 | 3.74 | 3.67 | 3.71 | 3.71 | qfq | 13,536,860 | 50,045,337 | -0.80% |
| 2026-04-08 | 3.69 | 3.75 | 3.62 | 3.74 | 3.74 | qfq | 19,514,343 | 72,106,908 | 3.31% |
| 2026-04-07 | 3.46 | 3.65 | 3.44 | 3.62 | 3.62 | qfq | 22,614,810 | 80,818,708 | 5.23% |
| 2026-04-03 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | qfq | 27,120,100 | 94,964,144 | -6.52% |
| 2026-04-02 | 3.77 | 3.80 | 3.65 | 3.68 | 3.68 | qfq | 14,892,400 | 55,248,038 | -2.90% |
| 2026-04-01 | 3.84 | 3.89 | 3.75 | 3.79 | 3.79 | qfq | 17,673,005 | 67,062,830 | 0.26% |
| 2026-03-31 | 3.86 | 3.89 | 3.78 | 3.78 | 3.78 | qfq | 13,320,301 | 51,124,221 | -1.31% |
| 2026-03-30 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | qfq | 13,742,091 | 52,216,525 | -0.26% |
| 2026-03-27 | 3.77 | 3.86 | 3.76 | 3.84 | 3.84 | qfq | 11,968,234 | 45,754,246 | 0.52% |
| 2026-03-26 | 3.89 | 3.92 | 3.80 | 3.82 | 3.82 | qfq | 15,680,990 | 60,291,235 | -1.80% |
| 2026-03-25 | 3.82 | 3.91 | 3.80 | 3.89 | 3.89 | qfq | 17,688,280 | 68,422,641 | 2.10% |
| 2026-03-24 | 3.69 | 3.82 | 3.67 | 3.81 | 3.81 | qfq | 26,877,080 | 100,769,659 | 4.96% |
| 2026-03-23 | 3.75 | 3.83 | 3.58 | 3.63 | 3.63 | qfq | 25,423,026 | 94,121,586 | -5.22% |
| 2026-03-20 | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | qfq | 19,391,088 | 75,064,108 | -2.54% |
| 2026-03-19 | 4.04 | 4.06 | 3.92 | 3.93 | 3.93 | qfq | 19,063,560 | 75,864,521 | -3.44% |
| 2026-03-18 | 4.10 | 4.10 | 4.02 | 4.07 | 4.07 | qfq | 13,901,100 | 56,384,183 | 0.25% |
| 2026-03-17 | 4.08 | 4.18 | 4.05 | 4.06 | 4.06 | qfq | 18,065,756 | 74,424,706 | -0.25% |
| 2026-03-16 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | qfq | 13,235,000 | 53,799,298 | -0.49% |
| 2026-03-13 | 4.12 | 4.17 | 4.08 | 4.09 | 4.09 | qfq | 14,755,380 | 60,937,675 | -0.49% |
| 2026-03-12 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 14,042,800 | 57,978,523 | -0.96% |
| 2026-03-11 | 4.16 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 12,818,425 | 53,087,614 | -0.24% |
| 2026-03-10 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | qfq | 15,656,990 | 65,077,934 | 0.24% |
| 2026-03-09 | 4.10 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 20,237,865 | 83,539,289 | 0.48% |
| 2026-03-06 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | qfq | 19,099,560 | 78,731,551 | 1.47% |
| 2026-03-05 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | qfq | 22,058,623 | 89,619,831 | 2.26% |
| 2026-03-04 | 3.92 | 4.02 | 3.91 | 3.98 | 3.98 | qfq | 16,718,376 | 66,372,841 | 0.51% |
| 2026-03-03 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | qfq | 21,570,966 | 86,659,191 | -2.46% |
| 2026-03-02 | 4.10 | 4.14 | 4.02 | 4.06 | 4.06 | qfq | 23,580,166 | 96,091,118 | -2.64% |
| 2026-02-27 | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | qfq | 14,540,178 | 60,567,512 | 0.48% |
| 2026-02-26 | 4.23 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 19,083,680 | 79,398,683 | -1.19% |
| 2026-02-25 | 4.16 | 4.28 | 4.16 | 4.20 | 4.20 | qfq | 28,641,520 | 120,985,883 | 1.20% |
| 2026-02-24 | 4.07 | 4.17 | 4.07 | 4.15 | 4.15 | qfq | 24,034,330 | 99,460,122 | 2.72% |
| 2026-02-13 | 4.10 | 4.13 | 4.03 | 4.04 | 4.04 | qfq | 19,736,750 | 80,375,902 | -1.46% |
| 2026-02-12 | 4.14 | 4.20 | 4.10 | 4.10 | 4.10 | qfq | 30,049,720 | 124,637,322 | -1.91% |
| 2026-02-11 | 4.14 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 32,638,985 | 137,667,126 | 0.97% |
| 2026-02-10 | 4.17 | 4.20 | 4.11 | 4.14 | 4.14 | qfq | 26,888,012 | 111,696,361 | -0.72% |
| 2026-02-09 | 4.09 | 4.24 | 4.08 | 4.17 | 4.17 | qfq | 39,913,825 | 166,673,079 | 3.22% |
| 2026-02-06 | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 19,262,234 | 78,227,670 | -0.25% |
| 2026-02-05 | 4.06 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 22,678,043 | 91,963,705 | -0.98% |
| 2026-02-04 | 3.99 | 4.13 | 3.98 | 4.09 | 4.09 | qfq | 41,645,191 | 169,632,716 | 2.76% |
| 2026-02-03 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | qfq | 16,190,799 | 64,035,854 | 2.31% |
| 2026-02-02 | 3.91 | 3.98 | 3.89 | 3.89 | 3.89 | qfq | 15,767,630 | 62,071,395 | -0.77% |
| 2026-01-30 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | qfq | 16,199,960 | 63,254,140 | 0.00% |
| 2026-01-29 | 3.96 | 3.99 | 3.90 | 3.92 | 3.92 | qfq | 17,903,890 | 70,563,306 | -1.26% |
| 2026-01-28 | 4.00 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 18,767,670 | 74,828,428 | -0.75% |
| 2026-01-27 | 3.93 | 4.01 | 3.90 | 4.00 | 4.00 | qfq | 28,838,031 | 114,266,357 | 0.76% |
| 2026-01-26 | 4.07 | 4.10 | 3.94 | 3.97 | 3.97 | qfq | 33,872,569 | 135,185,050 | -1.00% |
| 2026-01-23 | 3.86 | 4.05 | 3.84 | 4.01 | 4.01 | qfq | 52,040,775 | 206,578,147 | 3.89% |
| 2026-01-22 | 3.76 | 3.86 | 3.75 | 3.86 | 3.86 | qfq | 22,328,068 | 85,330,996 | 2.66% |
| 2026-01-21 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | qfq | 7,288,100 | 27,315,720 | 0.00% |
| 2026-01-20 | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | qfq | 11,794,800 | 44,266,438 | 0.53% |
| 2026-01-19 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | qfq | 10,396,389 | 38,723,357 | 0.81% |
| 2026-01-16 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | qfq | 10,372,199 | 38,504,356 | -0.27% |
| 2026-01-15 | 3.75 | 3.77 | 3.70 | 3.72 | 3.72 | qfq | 12,219,740 | 45,547,628 | -0.80% |
| 2026-01-14 | 3.79 | 3.82 | 3.72 | 3.75 | 3.75 | qfq | 19,103,420 | 72,058,264 | -1.06% |
| 2026-01-13 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 15,404,383 | 58,521,908 | -0.52% |
| 2026-01-12 | 3.78 | 3.82 | 3.78 | 3.81 | 3.81 | qfq | 16,335,340 | 62,122,111 | 0.79% |
| 2026-01-09 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | qfq | 12,955,865 | 48,870,542 | -0.26% |
| 2026-01-08 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | qfq | 13,927,861 | 52,406,055 | 1.61% |
| 2026-01-07 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | qfq | 12,007,395 | 45,077,087 | -1.32% |
| 2026-01-06 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | qfq | 11,354,057 | 42,855,764 | 1.34% |
| 2026-01-05 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 9,178,300 | 34,300,417 | 0.27% |
| 2025-12-31 | 3.71 | 3.73 | 3.67 | 3.72 | 3.72 | qfq | 8,842,389 | 32,728,737 | 0.00% |
| 2025-12-30 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 8,757,480 | 32,671,419 | -1.06% |
| 2025-12-29 | 3.79 | 3.81 | 3.75 | 3.76 | 3.76 | qfq | 8,500,350 | 32,030,261 | -0.53% |
| 2025-12-26 | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | qfq | 8,868,150 | 33,608,434 | -0.26% |
| 2025-12-25 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | qfq | 7,893,225 | 29,886,621 | 0.00% |
| 2025-12-24 | 3.75 | 3.80 | 3.73 | 3.79 | 3.79 | qfq | 8,649,460 | 32,754,248 | 1.07% |
| 2025-12-23 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | qfq | 8,211,650 | 30,974,063 | -0.27% |
| 2025-12-22 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | qfq | 6,810,120 | 25,608,138 | 0.27% |
| 2025-12-19 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 8,572,291 | 31,996,034 | 1.90% |
| 2025-12-18 | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | qfq | 6,752,990 | 24,915,451 | 0.55% |
| 2025-12-17 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | qfq | 8,167,270 | 29,617,037 | 0.27% |
| 2025-12-16 | 3.71 | 3.71 | 3.64 | 3.65 | 3.65 | qfq | 8,879,520 | 32,548,676 | -2.14% |
| 2025-12-15 | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | qfq | 9,242,305 | 34,300,694 | 1.08% |
| 2025-12-12 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | qfq | 10,474,180 | 38,818,940 | -1.07% |
| 2025-12-11 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | qfq | 9,009,427 | 33,914,046 | -2.10% |
| 2025-12-10 | 3.81 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 9,362,695 | 35,491,756 | -0.26% |
| 2025-12-09 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | qfq | 8,609,225 | 32,996,159 | -1.04% |
| 2025-12-08 | 3.85 | 3.87 | 3.84 | 3.86 | 3.86 | qfq | 8,183,415 | 31,562,967 | 0.52% |
| 2025-12-05 | 3.77 | 3.84 | 3.74 | 3.84 | 3.84 | qfq | 10,594,315 | 40,210,653 | 2.40% |
| 2025-12-04 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 11,465,030 | 43,196,862 | -2.09% |
| 2025-12-03 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | qfq | 9,781,720 | 37,476,804 | -1.03% |
| 2025-12-02 | 3.86 | 3.87 | 3.81 | 3.87 | 3.87 | qfq | 9,634,021 | 37,077,283 | 0.26% |
| 2025-12-01 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | qfq | 9,839,230 | 38,010,090 | 0.00% |
| 2025-11-28 | 3.83 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 9,184,360 | 35,210,003 | 1.31% |
| 2025-11-27 | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | qfq | 9,297,900 | 35,621,342 | -1.04% |
| 2025-11-26 | 3.84 | 3.90 | 3.82 | 3.85 | 3.85 | qfq | 11,808,313 | 45,668,884 | 0.26% |
| 2025-11-25 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | qfq | 12,003,485 | 46,127,636 | 0.52% |
| 2025-11-24 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | qfq | 16,959,901 | 64,791,150 | 0.00% |
| 2025-11-21 | 4.01 | 4.04 | 3.82 | 3.82 | 3.82 | qfq | 27,488,580 | 106,921,051 | -5.21% |
| 2025-11-20 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 12,978,100 | 52,349,402 | 0.25% |
| 2025-11-19 | 4.06 | 4.10 | 4.00 | 4.02 | 4.02 | qfq | 16,032,010 | 64,743,720 | -0.99% |
| 2025-11-18 | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 16,495,630 | 67,052,732 | -1.69% |
| 2025-11-17 | 4.12 | 4.15 | 4.10 | 4.13 | 4.13 | qfq | 15,719,870 | 64,764,135 | -0.24% |
| 2025-11-14 | 4.11 | 4.20 | 4.08 | 4.14 | 4.14 | qfq | 23,948,270 | 99,497,987 | 0.49% |
| 2025-11-13 | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | qfq | 18,177,300 | 74,619,621 | 0.98% |
| 2025-11-12 | 4.13 | 4.22 | 4.07 | 4.08 | 4.08 | qfq | 22,736,050 | 93,629,512 | -0.97% |
| 2025-11-11 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | qfq | 23,279,230 | 95,657,192 | 0.98% |
| 2025-11-10 | 4.02 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 20,478,946 | 82,981,641 | 2.00% |
| 2025-11-07 | 3.99 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 15,729,501 | 63,052,780 | 0.50% |
| 2025-11-06 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 12,528,448 | 49,654,699 | 0.00% |
| 2025-11-05 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 14,809,900 | 58,798,509 | 1.02% |
| 2025-11-04 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 10,336,260 | 40,693,998 | -0.25% |
| 2025-11-03 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | qfq | 10,846,960 | 42,540,903 | 1.02% |
| 2025-10-31 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | qfq | 9,480,650 | 37,109,277 | 0.51% |
| 2025-10-30 | 3.95 | 3.96 | 3.89 | 3.89 | 3.89 | qfq | 14,824,040 | 58,047,992 | -1.77% |
| 2025-10-29 | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | qfq | 24,443,621 | 95,871,902 | 0.00% |
| 2025-10-28 | 4.04 | 4.04 | 3.95 | 3.96 | 3.96 | qfq | 46,995,498 | 187,542,448 | -4.58% |
| 2025-10-27 | 4.13 | 4.15 | 4.10 | 4.15 | 4.15 | qfq | 16,242,340 | 67,023,181 | 0.48% |
| 2025-10-24 | 4.18 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 20,100,140 | 83,292,556 | -1.43% |
| 2025-10-23 | 4.16 | 4.20 | 4.12 | 4.19 | 4.19 | qfq | 15,679,255 | 65,140,034 | 0.48% |
| 2025-10-22 | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | qfq | 18,269,169 | 76,489,874 | -0.48% |
| 2025-10-21 | 4.06 | 4.20 | 4.06 | 4.19 | 4.19 | qfq | 29,286,230 | 121,752,128 | 2.95% |
| 2025-10-20 | 4.06 | 4.10 | 4.03 | 4.07 | 4.07 | qfq | 13,105,900 | 53,209,580 | 0.99% |
| 2025-10-17 | 4.11 | 4.16 | 4.02 | 4.03 | 4.03 | qfq | 16,710,848 | 68,251,029 | -2.66% |
| 2025-10-16 | 4.20 | 4.21 | 4.10 | 4.14 | 4.14 | qfq | 23,073,690 | 95,493,972 | -1.43% |
| 2025-10-15 | 4.11 | 4.21 | 4.10 | 4.20 | 4.20 | qfq | 31,145,214 | 130,161,976 | 2.19% |
| 2025-10-14 | 4.07 | 4.21 | 4.06 | 4.11 | 4.11 | qfq | 25,044,700 | 103,679,269 | 1.23% |
| 2025-10-13 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | qfq | 18,781,734 | 75,638,469 | -1.46% |
| 2025-10-10 | 4.04 | 4.19 | 4.03 | 4.12 | 4.12 | qfq | 23,101,159 | 95,420,669 | 1.48% |
| 2025-10-09 | 4.06 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 14,641,090 | 59,288,805 | 0.50% |
| 2025-09-30 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | qfq | 11,986,100 | 48,898,647 | -0.98% |
| 2025-09-29 | 4.05 | 4.12 | 3.99 | 4.08 | 4.08 | qfq | 13,485,600 | 54,739,386 | 0.25% |
| 2025-09-26 | 4.05 | 4.14 | 3.99 | 4.07 | 4.07 | qfq | 17,811,979 | 72,732,461 | -0.25% |
| 2025-09-25 | 4.17 | 4.19 | 4.07 | 4.08 | 4.08 | qfq | 18,675,834 | 76,931,061 | -1.69% |
| 2025-09-24 | 4.02 | 4.19 | 3.98 | 4.15 | 4.15 | qfq | 26,155,995 | 106,979,788 | 3.23% |
| 2025-09-23 | 4.10 | 4.11 | 3.92 | 4.02 | 4.02 | qfq | 25,179,960 | 100,668,448 | -2.19% |
| 2025-09-22 | 4.12 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 16,861,261 | 69,007,795 | -0.96% |
| 2025-09-19 | 4.16 | 4.20 | 4.10 | 4.15 | 4.15 | qfq | 24,368,760 | 100,890,923 | -0.72% |
| 2025-09-18 | 4.24 | 4.26 | 4.14 | 4.18 | 4.18 | qfq | 32,742,917 | 138,075,138 | -1.88% |
| 2025-09-17 | 4.27 | 4.30 | 4.24 | 4.26 | 4.26 | qfq | 23,908,523 | 101,922,289 | -0.70% |
| 2025-09-16 | 4.23 | 4.30 | 4.20 | 4.29 | 4.29 | qfq | 30,259,929 | 128,773,960 | 1.18% |
| 2025-09-15 | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | qfq | 21,517,621 | 90,869,884 | 0.47% |
| 2025-09-12 | 4.27 | 4.28 | 4.21 | 4.22 | 4.22 | qfq | 25,243,522 | 107,038,277 | -1.40% |
| 2025-09-11 | 4.28 | 4.29 | 4.21 | 4.28 | 4.28 | qfq | 27,412,667 | 116,353,509 | 0.23% |
| 2025-09-10 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | qfq | 26,572,354 | 112,651,589 | 0.47% |
| 2025-09-09 | 4.23 | 4.32 | 4.20 | 4.25 | 4.25 | qfq | 34,001,930 | 144,805,195 | 0.24% |
| 2025-09-08 | 4.16 | 4.25 | 4.14 | 4.24 | 4.24 | qfq | 35,541,461 | 149,654,619 | 1.92% |
| 2025-09-05 | 4.09 | 4.16 | 4.06 | 4.16 | 4.16 | qfq | 23,983,566 | 98,746,896 | 1.71% |
| 2025-09-04 | 4.05 | 4.12 | 4.03 | 4.09 | 4.09 | qfq | 24,876,181 | 101,611,991 | 0.99% |
| 2025-09-03 | 4.24 | 4.24 | 4.03 | 4.05 | 4.05 | qfq | 31,210,087 | 128,823,392 | -4.03% |
| 2025-09-02 | 4.23 | 4.31 | 4.16 | 4.22 | 4.22 | qfq | 28,679,783 | 120,839,887 | -0.24% |
| 2025-09-01 | 4.15 | 4.25 | 4.13 | 4.23 | 4.23 | qfq | 31,733,815 | 133,398,193 | 1.44% |
| 2025-08-29 | 4.26 | 4.33 | 4.17 | 4.17 | 4.17 | qfq | 40,236,750 | 169,661,066 | -2.11% |
| 2025-08-28 | 4.21 | 4.26 | 4.16 | 4.26 | 4.26 | qfq | 51,228,596 | 216,237,669 | 1.91% |
| 2025-08-27 | 4.38 | 4.40 | 4.17 | 4.18 | 4.18 | qfq | 68,902,544 | 295,063,209 | -3.91% |
| 2025-08-26 | 4.36 | 4.43 | 4.31 | 4.35 | 4.35 | qfq | 67,740,107 | 295,930,521 | -0.46% |
| 2025-08-25 | 4.46 | 4.48 | 4.33 | 4.37 | 4.37 | qfq | 99,979,134 | 438,564,355 | -0.46% |
| 2025-08-22 | 4.53 | 4.67 | 4.37 | 4.39 | 4.39 | qfq | 184,575,530 | 827,303,583 | -4.36% |
| 2025-08-21 | 4.13 | 4.59 | 4.11 | 4.59 | 4.59 | qfq | 188,214,571 | 846,127,825 | 10.07% |
| 2025-08-20 | 4.18 | 4.35 | 4.12 | 4.17 | 4.17 | qfq | 57,792,722 | 243,352,608 | 1.96% |
| 2025-08-19 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | qfq | 26,071,225 | 106,412,339 | -0.49% |
| 2025-08-18 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 41,169,305 | 169,375,191 | -0.72% |
| 2025-08-15 | 3.99 | 4.14 | 3.97 | 4.14 | 4.14 | qfq | 55,650,813 | 227,954,984 | 3.24% |
| 2025-08-14 | 3.97 | 4.11 | 3.97 | 4.01 | 4.01 | qfq | 44,434,005 | 179,420,945 | 1.01% |
| 2025-08-13 | 3.99 | 4.00 | 3.96 | 3.97 | 3.97 | qfq | 17,862,080 | 70,914,345 | -0.25% |
| 2025-08-12 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | qfq | 17,602,645 | 69,986,299 | -0.75% |
| 2025-08-11 | 3.96 | 4.02 | 3.95 | 4.01 | 4.01 | qfq | 25,301,890 | 101,019,655 | 1.26% |
| 2025-08-08 | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | qfq | 15,770,270 | 62,117,815 | 0.51% |
| 2025-08-07 | 3.99 | 4.00 | 3.93 | 3.94 | 3.94 | qfq | 21,085,147 | 83,316,857 | -1.01% |
| 2025-08-06 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | qfq | 18,405,806 | 73,164,221 | -0.50% |
| 2025-08-05 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | qfq | 19,615,508 | 78,043,507 | 0.50% |
| 2025-08-04 | 3.91 | 3.98 | 3.88 | 3.98 | 3.98 | qfq | 22,981,596 | 90,740,372 | 1.02% |
| 2025-08-01 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 20,600,150 | 81,170,228 | 0.00% |
| 2025-07-31 | 3.97 | 4.04 | 3.91 | 3.94 | 3.94 | qfq | 34,928,330 | 138,536,887 | -1.25% |
| 2025-07-30 | 4.03 | 4.06 | 3.95 | 3.99 | 3.99 | qfq | 33,987,527 | 136,044,405 | -0.99% |
| 2025-07-29 | 4.10 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 45,483,410 | 182,863,846 | -1.71% |
| 2025-07-28 | 4.16 | 4.18 | 4.05 | 4.10 | 4.10 | qfq | 55,320,948 | 226,019,260 | -1.68% |
| 2025-07-25 | 4.34 | 4.37 | 4.16 | 4.17 | 4.17 | qfq | 102,302,445 | 434,030,504 | -5.66% |
| 2025-07-24 | 4.16 | 4.60 | 4.02 | 4.42 | 4.42 | qfq | 181,220,892 | 768,575,458 | 0.23% |
| 2025-07-23 | 4.02 | 4.41 | 3.97 | 4.41 | 4.41 | qfq | 84,585,851 | 361,892,933 | 9.98% |
| 2025-07-22 | 3.94 | 4.04 | 3.86 | 4.01 | 4.01 | qfq | 69,240,776 | 272,551,871 | 1.78% |
| 2025-07-21 | 3.76 | 4.13 | 3.76 | 3.94 | 3.94 | qfq | 78,908,015 | 312,078,926 | 5.07% |
| 2025-07-18 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | qfq | 16,464,378 | 61,637,836 | 0.27% |
| 2025-07-17 | 3.74 | 3.77 | 3.72 | 3.74 | 3.74 | qfq | 15,074,990 | 56,455,175 | 0.00% |
| 2025-07-16 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | qfq | 13,308,300 | 49,667,821 | 0.00% |
| 2025-07-15 | 3.83 | 3.83 | 3.70 | 3.74 | 3.74 | qfq | 25,251,923 | 94,546,043 | -2.60% |
| 2025-07-14 | 3.83 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 19,179,600 | 73,644,779 | -0.26% |
| 2025-07-11 | 3.91 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 26,856,547 | 103,321,531 | -1.28% |
| 2025-07-10 | 3.83 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 28,709,280 | 111,298,992 | 1.56% |
| 2025-07-09 | 3.88 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 33,075,234 | 127,699,424 | -1.03% |
| 2025-07-08 | 3.77 | 3.91 | 3.75 | 3.88 | 3.88 | qfq | 50,401,836 | 194,546,172 | 2.11% |
| 2025-07-07 | 3.77 | 3.86 | 3.77 | 3.80 | 3.77 | qfq | 33,525,137 | 127,433,954 | -0.26% |
| 2025-07-04 | 3.86 | 4.01 | 3.77 | 3.81 | 3.78 | qfq | 45,399,200 | 174,683,507 | -1.04% |
| 2025-07-03 | 3.86 | 3.90 | 3.77 | 3.85 | 3.82 | qfq | 51,965,106 | 199,108,696 | 0.26% |
| 2025-07-02 | 3.74 | 3.92 | 3.71 | 3.84 | 3.81 | qfq | 68,852,816 | 262,656,227 | 3.23% |
| 2025-07-01 | 3.68 | 3.75 | 3.64 | 3.72 | 3.69 | qfq | 35,005,240 | 129,495,917 | 0.81% |
| 2025-06-30 | 3.62 | 3.75 | 3.62 | 3.69 | 3.66 | qfq | 26,921,523 | 99,015,365 | 1.93% |
| 2025-06-27 | 3.59 | 3.64 | 3.59 | 3.62 | 3.59 | qfq | 15,342,432 | 55,564,635 | 0.84% |
| 2025-06-26 | 3.62 | 3.65 | 3.58 | 3.59 | 3.56 | qfq | 11,886,751 | 42,841,339 | -0.83% |
| 2025-06-25 | 3.61 | 3.65 | 3.57 | 3.62 | 3.59 | qfq | 15,759,975 | 56,877,672 | 0.28% |
| 2025-06-24 | 3.54 | 3.63 | 3.52 | 3.61 | 3.58 | qfq | 18,485,341 | 66,408,765 | 2.27% |
| 2025-06-23 | 3.45 | 3.53 | 3.40 | 3.53 | 3.50 | qfq | 15,626,771 | 54,424,532 | 2.02% |
| 2025-06-20 | 3.48 | 3.51 | 3.45 | 3.46 | 3.43 | qfq | 11,540,654 | 40,140,109 | 0.00% |
| 2025-06-19 | 3.51 | 3.55 | 3.45 | 3.46 | 3.43 | qfq | 13,544,411 | 47,254,028 | -2.26% |
| 2025-06-18 | 3.58 | 3.58 | 3.53 | 3.54 | 3.51 | qfq | 13,206,860 | 46,850,736 | -1.39% |
| 2025-06-17 | 3.59 | 3.63 | 3.57 | 3.59 | 3.56 | qfq | 10,760,530 | 38,680,372 | -0.28% |
| 2025-06-16 | 3.58 | 3.62 | 3.56 | 3.60 | 3.57 | qfq | 9,483,692 | 34,112,619 | 0.84% |
| 2025-06-13 | 3.61 | 3.62 | 3.57 | 3.57 | 3.54 | qfq | 15,743,610 | 56,488,632 | -1.65% |
| 2025-06-12 | 3.65 | 3.66 | 3.60 | 3.63 | 3.60 | qfq | 16,468,999 | 59,678,242 | -0.55% |
| 2025-06-11 | 3.65 | 3.68 | 3.63 | 3.65 | 3.62 | qfq | 14,703,325 | 53,807,801 | 0.27% |
| 2025-06-10 | 3.70 | 3.70 | 3.59 | 3.64 | 3.61 | qfq | 22,172,911 | 80,678,659 | -1.36% |
| 2025-06-09 | 3.71 | 3.72 | 3.64 | 3.69 | 3.66 | qfq | 17,546,313 | 64,666,279 | -0.27% |
| 2025-06-06 | 3.68 | 3.71 | 3.66 | 3.70 | 3.67 | qfq | 17,581,233 | 64,859,942 | 0.54% |
| 2025-06-05 | 3.70 | 3.71 | 3.66 | 3.68 | 3.65 | qfq | 14,890,269 | 54,806,291 | -0.81% |
| 2025-06-04 | 3.65 | 3.78 | 3.65 | 3.71 | 3.68 | qfq | 25,019,784 | 92,951,493 | 1.09% |
| 2025-06-03 | 3.61 | 3.68 | 3.60 | 3.67 | 3.64 | qfq | 20,872,175 | 76,251,642 | 1.38% |
| 2025-05-30 | 3.66 | 3.67 | 3.61 | 3.62 | 3.59 | qfq | 19,990,070 | 72,486,954 | -1.63% |
| 2025-05-29 | 3.59 | 3.70 | 3.59 | 3.68 | 3.65 | qfq | 31,846,040 | 116,863,840 | 2.51% |
| 2025-05-28 | 3.64 | 3.67 | 3.57 | 3.59 | 3.56 | qfq | 23,675,337 | 85,555,866 | -1.64% |
| 2025-05-27 | 3.70 | 3.71 | 3.62 | 3.65 | 3.62 | qfq | 26,318,816 | 96,052,335 | -1.08% |
| 2025-05-26 | 3.78 | 3.82 | 3.61 | 3.69 | 3.66 | qfq | 59,105,467 | 216,791,602 | -4.40% |
| 2025-05-23 | 3.94 | 3.98 | 3.86 | 3.86 | 3.83 | qfq | 11,570,400 | 45,326,630 | -2.03% |
| 2025-05-22 | 4.00 | 4.03 | 3.93 | 3.94 | 3.91 | qfq | 11,827,220 | 46,950,930 | -1.99% |
| 2025-05-21 | 4.04 | 4.06 | 4.00 | 4.02 | 3.99 | qfq | 11,830,200 | 47,590,326 | -0.99% |
| 2025-05-20 | 4.08 | 4.09 | 4.03 | 4.06 | 4.03 | qfq | 12,751,770 | 51,719,243 | -0.73% |
| 2025-05-19 | 4.04 | 4.09 | 4.00 | 4.09 | 4.06 | qfq | 14,458,973 | 58,768,937 | 1.24% |
| 2025-05-16 | 3.99 | 4.06 | 3.99 | 4.04 | 4.01 | qfq | 14,711,928 | 59,330,700 | 0.25% |
| 2025-05-15 | 4.10 | 4.15 | 4.01 | 4.03 | 4.00 | qfq | 27,456,956 | 111,127,102 | -1.47% |
| 2025-05-14 | 3.92 | 4.32 | 3.88 | 4.09 | 4.06 | qfq | 52,210,263 | 215,482,479 | 4.07% |
| 2025-05-13 | 3.99 | 4.01 | 3.92 | 3.93 | 3.90 | qfq | 9,690,430 | 38,305,881 | -0.51% |
| 2025-05-12 | 3.98 | 4.00 | 3.92 | 3.95 | 3.92 | qfq | 8,372,050 | 33,050,545 | 0.00% |
| 2025-05-09 | 3.95 | 3.99 | 3.92 | 3.95 | 3.92 | qfq | 7,235,290 | 28,547,034 | -0.50% |
| 2025-05-08 | 3.96 | 4.00 | 3.92 | 3.97 | 3.94 | qfq | 7,454,770 | 29,596,949 | 0.51% |
| 2025-05-07 | 4.00 | 4.02 | 3.92 | 3.95 | 3.92 | qfq | 12,693,250 | 50,346,451 | 0.51% |
| 2025-05-06 | 3.80 | 3.94 | 3.75 | 3.93 | 3.90 | qfq | 15,551,160 | 60,324,078 | 5.36% |
| 2025-04-30 | 3.75 | 3.78 | 3.72 | 3.73 | 3.70 | qfq | 9,023,170 | 33,805,754 | 0.00% |
| 2025-04-29 | 3.70 | 3.75 | 3.66 | 3.73 | 3.70 | qfq | 11,968,533 | 44,560,257 | 1.08% |
| 2025-04-28 | 3.92 | 3.93 | 3.68 | 3.69 | 3.66 | qfq | 19,544,195 | 73,043,277 | -6.11% |
| 2025-04-25 | 3.90 | 3.97 | 3.89 | 3.93 | 3.90 | qfq | 8,856,520 | 34,851,798 | 0.77% |
| 2025-04-24 | 3.91 | 3.97 | 3.86 | 3.90 | 3.87 | qfq | 9,100,991 | 35,597,028 | -0.76% |
| 2025-04-23 | 3.91 | 3.95 | 3.89 | 3.93 | 3.90 | qfq | 8,250,415 | 32,369,169 | 0.77% |
| 2025-04-22 | 3.84 | 3.95 | 3.84 | 3.90 | 3.87 | qfq | 10,703,145 | 41,607,624 | 1.30% |
| 2025-04-21 | 3.85 | 3.86 | 3.80 | 3.85 | 3.82 | qfq | 7,397,200 | 28,410,852 | 0.26% |
| 2025-04-18 | 3.83 | 3.86 | 3.77 | 3.84 | 3.81 | qfq | 8,805,420 | 33,586,855 | 0.79% |
| 2025-04-17 | 3.75 | 3.86 | 3.71 | 3.81 | 3.78 | qfq | 9,730,038 | 37,226,445 | 1.06% |
| 2025-04-16 | 3.86 | 3.88 | 3.70 | 3.77 | 3.74 | qfq | 10,488,501 | 39,642,188 | -2.58% |
| 2025-04-15 | 3.86 | 3.91 | 3.81 | 3.87 | 3.84 | qfq | 8,138,980 | 31,334,265 | 0.00% |
| 2025-04-14 | 3.81 | 3.92 | 3.81 | 3.87 | 3.84 | qfq | 10,477,290 | 40,631,256 | 2.11% |
| 2025-04-11 | 3.72 | 3.82 | 3.71 | 3.79 | 3.76 | qfq | 11,144,690 | 42,186,339 | 1.07% |
| 2025-04-10 | 3.75 | 3.82 | 3.74 | 3.75 | 3.72 | qfq | 13,497,030 | 50,927,839 | 1.63% |
| 2025-04-09 | 3.52 | 3.71 | 3.28 | 3.69 | 3.66 | qfq | 22,717,302 | 79,696,733 | 3.07% |
| 2025-04-08 | 3.79 | 3.83 | 3.50 | 3.58 | 3.55 | qfq | 31,711,660 | 114,800,243 | -6.53% |
| 2025-04-07 | 3.95 | 4.10 | 3.83 | 3.83 | 3.80 | qfq | 12,104,430 | 46,944,111 | -10.09% |
| 2025-04-03 | 4.20 | 4.31 | 4.18 | 4.26 | 4.23 | qfq | 9,168,250 | 38,946,590 | 0.24% |
| 2025-04-02 | 4.21 | 4.29 | 4.17 | 4.25 | 4.22 | qfq | 10,027,920 | 42,590,160 | 0.95% |
| 2025-04-01 | 4.17 | 4.26 | 4.15 | 4.21 | 4.18 | qfq | 10,319,060 | 43,494,140 | 1.69% |
| 2025-03-31 | 4.21 | 4.21 | 4.07 | 4.14 | 4.11 | qfq | 13,146,950 | 54,335,987 | -1.66% |
| 2025-03-28 | 4.39 | 4.40 | 4.19 | 4.21 | 4.18 | qfq | 16,236,774 | 69,037,056 | -3.66% |
| 2025-03-27 | 4.44 | 4.46 | 4.33 | 4.37 | 4.34 | qfq | 12,877,100 | 56,537,836 | -1.80% |
| 2025-03-26 | 4.30 | 4.47 | 4.30 | 4.45 | 4.41 | qfq | 18,780,652 | 83,154,390 | 3.01% |
| 2025-03-25 | 4.34 | 4.38 | 4.26 | 4.32 | 4.29 | qfq | 13,719,300 | 59,400,028 | -0.46% |
| 2025-03-24 | 4.49 | 4.50 | 4.24 | 4.34 | 4.31 | qfq | 22,748,830 | 98,916,754 | -3.13% |
| 2025-03-21 | 4.45 | 4.52 | 4.43 | 4.48 | 4.44 | qfq | 21,713,550 | 97,285,166 | 0.00% |
| 2025-03-20 | 4.40 | 4.54 | 4.40 | 4.48 | 4.44 | qfq | 22,123,018 | 99,050,095 | 1.59% |
| 2025-03-19 | 4.37 | 4.43 | 4.36 | 4.41 | 4.38 | qfq | 14,043,955 | 61,744,642 | 0.46% |
| 2025-03-18 | 4.37 | 4.39 | 4.34 | 4.39 | 4.36 | qfq | 11,387,051 | 49,749,765 | 0.69% |
| 2025-03-17 | 4.32 | 4.37 | 4.32 | 4.36 | 4.33 | qfq | 12,229,300 | 53,161,002 | 0.93% |
| 2025-03-14 | 4.28 | 4.32 | 4.20 | 4.32 | 4.29 | qfq | 12,729,700 | 54,414,632 | 1.17% |
| 2025-03-13 | 4.34 | 4.36 | 4.22 | 4.27 | 4.24 | qfq | 12,599,880 | 53,765,350 | -1.61% |
| 2025-03-12 | 4.35 | 4.38 | 4.31 | 4.34 | 4.31 | qfq | 12,333,610 | 53,515,740 | 0.00% |
| 2025-03-11 | 4.30 | 4.35 | 4.27 | 4.34 | 4.31 | qfq | 13,536,433 | 58,312,529 | -0.23% |
| 2025-03-10 | 4.28 | 4.40 | 4.28 | 4.35 | 4.32 | qfq | 20,387,010 | 88,630,688 | 1.40% |
| 2025-03-07 | 4.26 | 4.42 | 4.23 | 4.29 | 4.26 | qfq | 25,994,522 | 112,224,098 | 0.70% |
| 2025-03-06 | 4.26 | 4.28 | 4.22 | 4.26 | 4.23 | qfq | 10,918,250 | 46,420,845 | 0.00% |
| 2025-03-05 | 4.24 | 4.28 | 4.17 | 4.26 | 4.23 | qfq | 9,044,435 | 38,131,407 | -0.23% |
| 2025-03-04 | 4.19 | 4.28 | 4.18 | 4.27 | 4.24 | qfq | 9,238,580 | 39,114,108 | 1.43% |
| 2025-03-03 | 4.16 | 4.28 | 4.16 | 4.21 | 4.18 | qfq | 13,572,935 | 57,460,582 | 1.45% |
| 2025-02-28 | 4.26 | 4.30 | 4.14 | 4.15 | 4.12 | qfq | 14,632,890 | 61,571,576 | -3.26% |
| 2025-02-27 | 4.35 | 4.38 | 4.22 | 4.29 | 4.26 | qfq | 14,995,820 | 64,324,752 | -1.15% |
| 2025-02-26 | 4.28 | 4.35 | 4.28 | 4.34 | 4.31 | qfq | 17,420,752 | 75,287,669 | 1.40% |
| 2025-02-25 | 4.27 | 4.32 | 4.23 | 4.28 | 4.25 | qfq | 13,783,530 | 59,070,686 | -0.47% |
| 2025-02-24 | 4.25 | 4.32 | 4.22 | 4.30 | 4.27 | qfq | 17,033,130 | 72,911,523 | 1.18% |
| 2025-02-21 | 4.27 | 4.29 | 4.20 | 4.25 | 4.22 | qfq | 13,032,421 | 55,263,919 | -0.70% |
| 2025-02-20 | 4.26 | 4.32 | 4.22 | 4.28 | 4.25 | qfq | 17,447,385 | 74,463,238 | 0.71% |
| 2025-02-19 | 4.19 | 4.25 | 4.19 | 4.25 | 4.22 | qfq | 13,253,230 | 55,972,351 | 0.71% |
| 2025-02-18 | 4.25 | 4.33 | 4.19 | 4.22 | 4.19 | qfq | 21,332,317 | 91,007,433 | -0.71% |
| 2025-02-17 | 4.20 | 4.27 | 4.19 | 4.25 | 4.22 | qfq | 16,633,530 | 70,468,728 | 1.19% |
| 2025-02-14 | 4.22 | 4.27 | 4.18 | 4.20 | 4.17 | qfq | 17,030,610 | 71,833,231 | -0.47% |
| 2025-02-13 | 4.30 | 4.33 | 4.22 | 4.22 | 4.19 | qfq | 22,008,200 | 93,914,756 | -1.63% |
| 2025-02-12 | 4.26 | 4.31 | 4.23 | 4.29 | 4.26 | qfq | 25,969,235 | 111,088,585 | 0.70% |
| 2025-02-11 | 4.26 | 4.32 | 4.23 | 4.26 | 4.23 | qfq | 40,201,528 | 171,572,979 | 0.24% |
| 2025-02-10 | 4.36 | 4.37 | 4.19 | 4.25 | 4.22 | qfq | 65,696,991 | 279,370,077 | -2.52% |
| 2025-02-07 | 3.96 | 4.36 | 3.94 | 4.36 | 4.33 | qfq | 41,621,298 | 176,547,409 | 10.10% |
| 2025-02-06 | 3.89 | 3.96 | 3.83 | 3.96 | 3.93 | qfq | 11,908,400 | 46,487,363 | 1.02% |
| 2025-02-05 | 3.90 | 3.94 | 3.88 | 3.92 | 3.89 | qfq | 10,755,300 | 42,094,121 | 0.77% |
| 2025-01-27 | 3.94 | 3.98 | 3.87 | 3.89 | 3.86 | qfq | 12,966,800 | 50,931,985 | 0.00% |
| 2025-01-24 | 3.90 | 3.92 | 3.83 | 3.89 | 3.86 | qfq | 14,859,696 | 57,609,218 | 0.00% |
| 2025-01-23 | 3.99 | 4.04 | 3.88 | 3.89 | 3.86 | qfq | 29,153,763 | 114,979,055 | -1.52% |
| 2025-01-22 | 3.87 | 4.27 | 3.81 | 3.95 | 3.92 | qfq | 42,039,385 | 169,313,294 | 1.80% |
| 2025-01-21 | 3.95 | 3.98 | 3.84 | 3.88 | 3.85 | qfq | 7,483,630 | 29,032,416 | -1.52% |
| 2025-01-20 | 3.88 | 3.96 | 3.84 | 3.94 | 3.91 | qfq | 8,224,720 | 32,205,872 | 1.81% |
| 2025-01-17 | 3.85 | 3.89 | 3.80 | 3.87 | 3.84 | qfq | 7,833,810 | 30,211,784 | 0.00% |
| 2025-01-16 | 3.88 | 3.94 | 3.82 | 3.87 | 3.84 | qfq | 8,303,856 | 32,250,256 | 0.26% |
| 2025-01-15 | 3.88 | 3.90 | 3.81 | 3.86 | 3.83 | qfq | 8,115,800 | 31,248,127 | -0.52% |
| 2025-01-14 | 3.68 | 3.88 | 3.68 | 3.88 | 3.85 | qfq | 11,323,390 | 43,104,488 | 5.15% |
| 2025-01-13 | 3.63 | 3.69 | 3.56 | 3.69 | 3.66 | qfq | 8,533,770 | 31,087,313 | 0.54% |
| 2025-01-10 | 3.80 | 3.84 | 3.67 | 3.67 | 3.64 | qfq | 9,475,506 | 35,610,210 | -3.67% |
| 2025-01-09 | 3.80 | 3.85 | 3.76 | 3.81 | 3.78 | qfq | 7,415,250 | 28,301,431 | -0.26% |
| 2025-01-08 | 3.84 | 3.87 | 3.71 | 3.82 | 3.79 | qfq | 11,005,336 | 41,822,932 | -0.78% |
| 2025-01-07 | 3.75 | 3.85 | 3.71 | 3.85 | 3.82 | qfq | 11,223,930 | 42,564,699 | 2.39% |
| 2025-01-06 | 3.72 | 3.79 | 3.56 | 3.76 | 3.73 | qfq | 13,891,090 | 51,652,774 | 0.80% |
| 2025-01-03 | 3.92 | 3.98 | 3.69 | 3.73 | 3.70 | qfq | 19,563,239 | 74,602,774 | -5.33% |
| 2025-01-02 | 4.04 | 4.11 | 3.90 | 3.94 | 3.91 | qfq | 25,642,615 | 102,733,557 | -2.48% |
| 2024-12-31 | 4.10 | 4.25 | 4.03 | 4.04 | 4.01 | qfq | 34,156,700 | 140,371,747 | -3.81% |
| 2024-12-30 | 4.04 | 4.40 | 3.90 | 4.20 | 4.17 | qfq | 48,032,802 | 199,683,083 | 4.48% |
| 2024-12-27 | 3.95 | 4.06 | 3.92 | 4.02 | 3.99 | qfq | 9,421,030 | 37,878,506 | 2.29% |
| 2024-12-26 | 3.95 | 3.99 | 3.91 | 3.93 | 3.90 | qfq | 7,798,500 | 30,818,662 | 0.26% |
| 2024-12-25 | 4.06 | 4.07 | 3.87 | 3.92 | 3.89 | qfq | 14,419,891 | 56,685,669 | -3.45% |
| 2024-12-24 | 4.06 | 4.13 | 4.00 | 4.06 | 4.03 | qfq | 10,910,920 | 44,213,781 | 0.25% |
| 2024-12-23 | 4.27 | 4.31 | 4.03 | 4.05 | 4.02 | qfq | 19,611,094 | 81,130,843 | -6.25% |
| 2024-12-20 | 4.28 | 4.34 | 4.26 | 4.32 | 4.29 | qfq | 12,664,328 | 54,531,228 | 0.93% |
| 2024-12-19 | 4.25 | 4.32 | 4.20 | 4.28 | 4.25 | qfq | 13,634,169 | 57,924,691 | 0.00% |
| 2024-12-18 | 4.29 | 4.34 | 4.20 | 4.28 | 4.25 | qfq | 15,118,593 | 64,690,412 | -0.47% |
| 2024-12-17 | 4.45 | 4.50 | 4.26 | 4.30 | 4.27 | qfq | 20,920,150 | 90,835,244 | -4.02% |
| 2024-12-16 | 4.52 | 4.54 | 4.45 | 4.48 | 4.44 | qfq | 17,905,400 | 80,294,116 | -0.67% |
| 2024-12-13 | 4.58 | 4.64 | 4.51 | 4.51 | 4.47 | qfq | 23,415,695 | 106,648,372 | -2.59% |
| 2024-12-12 | 4.50 | 4.70 | 4.49 | 4.63 | 4.59 | qfq | 35,818,925 | 165,016,956 | 2.43% |
| 2024-12-11 | 4.42 | 4.52 | 4.41 | 4.52 | 4.48 | qfq | 20,815,430 | 93,202,421 | 1.80% |
| 2024-12-10 | 4.60 | 4.62 | 4.42 | 4.44 | 4.40 | qfq | 21,934,500 | 98,551,460 | -1.33% |
| 2024-12-09 | 4.48 | 4.54 | 4.44 | 4.50 | 4.46 | qfq | 20,150,483 | 90,339,719 | 0.00% |
| 2024-12-06 | 4.37 | 4.63 | 4.37 | 4.50 | 4.46 | qfq | 41,410,881 | 186,173,487 | 2.74% |
| 2024-12-05 | 4.33 | 4.39 | 4.28 | 4.38 | 4.35 | qfq | 15,968,517 | 69,530,384 | 1.86% |
| 2024-12-04 | 4.38 | 4.40 | 4.27 | 4.30 | 4.27 | qfq | 21,687,226 | 93,978,011 | -2.71% |
| 2024-12-03 | 4.44 | 4.46 | 4.35 | 4.42 | 4.39 | qfq | 25,247,096 | 111,283,386 | 0.45% |
| 2024-12-02 | 4.30 | 4.42 | 4.29 | 4.40 | 4.37 | qfq | 26,444,998 | 115,672,092 | 2.33% |
| 2024-11-29 | 4.32 | 4.34 | 4.21 | 4.30 | 4.27 | qfq | 32,349,210 | 138,336,764 | -0.69% |
| 2024-11-28 | 4.30 | 4.44 | 4.28 | 4.33 | 4.30 | qfq | 39,092,430 | 171,006,303 | -0.69% |
| 2024-11-27 | 4.26 | 4.37 | 4.13 | 4.36 | 4.33 | qfq | 66,977,560 | 284,285,276 | -1.13% |
| 2024-11-26 | 4.14 | 4.58 | 4.12 | 4.41 | 4.38 | qfq | 81,035,150 | 357,803,004 | 6.01% |
| 2024-11-25 | 4.10 | 4.22 | 4.03 | 4.16 | 4.13 | qfq | 18,780,255 | 77,480,693 | 2.46% |
| 2024-11-22 | 4.18 | 4.24 | 4.05 | 4.06 | 4.03 | qfq | 14,432,910 | 59,797,965 | -2.87% |
| 2024-11-21 | 4.15 | 4.18 | 4.11 | 4.18 | 4.15 | qfq | 13,479,655 | 56,020,052 | 0.72% |
| 2024-11-20 | 4.04 | 4.15 | 4.02 | 4.15 | 4.12 | qfq | 14,091,063 | 57,951,110 | 2.72% |
| 2024-11-19 | 3.96 | 4.04 | 3.94 | 4.04 | 4.01 | qfq | 12,005,145 | 47,958,210 | 2.02% |
| 2024-11-18 | 3.99 | 4.07 | 3.91 | 3.96 | 3.93 | qfq | 14,369,074 | 57,370,904 | -0.75% |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 3.99 | 3.96 | qfq | 12,984,495 | 52,711,534 | -1.48% |
| 2024-11-14 | 4.19 | 4.21 | 4.04 | 4.05 | 4.02 | qfq | 12,776,550 | 52,456,452 | -2.88% |
| 2024-11-13 | 4.11 | 4.23 | 4.10 | 4.17 | 4.14 | qfq | 13,480,352 | 56,014,371 | 0.24% |
| 2024-11-12 | 4.20 | 4.23 | 4.11 | 4.16 | 4.13 | qfq | 16,968,339 | 70,940,056 | -1.19% |
| 2024-11-11 | 4.14 | 4.21 | 4.13 | 4.21 | 4.18 | qfq | 13,945,543 | 58,244,185 | 1.20% |
| 2024-11-08 | 4.22 | 4.27 | 4.14 | 4.16 | 4.13 | qfq | 20,053,354 | 83,956,924 | -0.95% |
| 2024-11-07 | 4.12 | 4.21 | 4.06 | 4.20 | 4.17 | qfq | 20,053,141 | 83,721,435 | 2.19% |
| 2024-11-06 | 4.07 | 4.12 | 4.03 | 4.11 | 4.08 | qfq | 21,982,062 | 89,996,186 | 1.48% |
| 2024-11-05 | 3.99 | 4.07 | 3.99 | 4.05 | 4.02 | qfq | 16,015,766 | 64,730,862 | 1.25% |
| 2024-11-04 | 3.99 | 4.02 | 3.96 | 4.00 | 3.97 | qfq | 11,176,900 | 44,607,321 | 1.27% |
| 2024-11-01 | 4.06 | 4.09 | 3.94 | 3.95 | 3.92 | qfq | 17,034,801 | 68,044,367 | -3.19% |
| 2024-10-31 | 4.05 | 4.11 | 4.05 | 4.08 | 4.05 | qfq | 19,793,410 | 80,746,574 | 2.26% |
| 2024-10-30 | 3.96 | 4.06 | 3.95 | 3.99 | 3.96 | qfq | 15,621,770 | 62,522,925 | 1.01% |
| 2024-10-29 | 4.07 | 4.12 | 3.94 | 3.95 | 3.92 | qfq | 19,133,843 | 76,726,921 | -3.19% |
| 2024-10-28 | 4.03 | 4.09 | 4.01 | 4.08 | 4.05 | qfq | 22,060,239 | 89,633,070 | 3.03% |
| 2024-10-25 | 3.85 | 3.96 | 3.85 | 3.96 | 3.93 | qfq | 19,004,531 | 74,673,989 | 2.59% |
| 2024-10-24 | 3.88 | 3.88 | 3.83 | 3.86 | 3.83 | qfq | 11,786,790 | 45,430,543 | 0.00% |
| 2024-10-23 | 3.83 | 3.93 | 3.79 | 3.86 | 3.83 | qfq | 18,498,337 | 71,436,749 | 0.78% |
| 2024-10-22 | 3.74 | 3.84 | 3.71 | 3.83 | 3.80 | qfq | 15,337,132 | 58,125,425 | 2.41% |
| 2024-10-21 | 3.75 | 3.78 | 3.71 | 3.74 | 3.71 | qfq | 14,493,488 | 54,237,048 | 0.27% |
| 2024-10-18 | 3.66 | 3.77 | 3.65 | 3.73 | 3.70 | qfq | 13,954,009 | 51,777,755 | 1.63% |
| 2024-10-17 | 3.74 | 3.79 | 3.66 | 3.67 | 3.64 | qfq | 13,101,928 | 48,766,868 | -1.87% |
| 2024-10-16 | 3.67 | 3.77 | 3.65 | 3.74 | 3.71 | qfq | 11,517,203 | 42,989,114 | 0.54% |
| 2024-10-15 | 3.80 | 3.85 | 3.71 | 3.72 | 3.69 | qfq | 21,364,882 | 80,643,070 | -4.37% |
| 2024-10-14 | 3.68 | 3.95 | 3.68 | 3.89 | 3.86 | qfq | 23,426,774 | 88,777,505 | 6.58% |
| 2024-10-11 | 3.77 | 3.78 | 3.61 | 3.65 | 3.62 | qfq | 15,082,278 | 55,615,544 | -3.69% |
| 2024-10-10 | 3.74 | 3.87 | 3.68 | 3.79 | 3.76 | qfq | 19,998,505 | 75,703,243 | 2.16% |
| 2024-10-09 | 4.01 | 4.01 | 3.71 | 3.71 | 3.68 | qfq | 26,994,139 | 103,696,357 | -9.29% |
| 2024-10-08 | 4.28 | 4.30 | 3.91 | 4.09 | 4.06 | qfq | 41,440,701 | 169,762,507 | 4.60% |
| 2024-09-30 | 3.78 | 3.94 | 3.65 | 3.91 | 3.88 | qfq | 40,686,003 | 155,447,950 | 8.01% |
| 2024-09-27 | 3.55 | 3.68 | 3.54 | 3.62 | 3.59 | qfq | 20,831,643 | 75,038,893 | 3.13% |
| 2024-09-26 | 3.48 | 3.52 | 3.44 | 3.51 | 3.48 | qfq | 10,790,716 | 37,527,875 | 2.03% |
| 2024-09-25 | 3.44 | 3.52 | 3.43 | 3.44 | 3.41 | qfq | 12,414,288 | 43,144,167 | 0.58% |
| 2024-09-24 | 3.36 | 3.42 | 3.35 | 3.42 | 3.39 | qfq | 9,829,751 | 33,364,845 | 2.40% |
| 2024-09-23 | 3.32 | 3.36 | 3.30 | 3.34 | 3.31 | qfq | 6,171,180 | 20,611,724 | 0.30% |
| 2024-09-20 | 3.35 | 3.35 | 3.29 | 3.33 | 3.30 | qfq | 6,404,850 | 21,263,755 | -0.60% |
| 2024-09-19 | 3.26 | 3.36 | 3.24 | 3.35 | 3.32 | qfq | 11,461,136 | 38,131,226 | 4.04% |
| 2024-09-18 | 3.26 | 3.28 | 3.16 | 3.22 | 3.19 | qfq | 7,008,793 | 22,506,877 | -1.53% |
| 2024-09-13 | 3.30 | 3.32 | 3.27 | 3.27 | 3.24 | qfq | 4,520,468 | 14,872,613 | -1.21% |
| 2024-09-12 | 3.31 | 3.36 | 3.31 | 3.31 | 3.28 | qfq | 4,430,380 | 14,762,531 | 0.00% |
| 2024-09-11 | 3.32 | 3.34 | 3.30 | 3.31 | 3.28 | qfq | 3,498,650 | 11,612,231 | -0.90% |
| 2024-09-10 | 3.34 | 3.35 | 3.28 | 3.34 | 3.31 | qfq | 4,643,650 | 15,407,521 | 0.30% |
| 2024-09-09 | 3.30 | 3.36 | 3.27 | 3.33 | 3.30 | qfq | 5,529,240 | 18,327,143 | 0.30% |
| 2024-09-06 | 3.35 | 3.38 | 3.32 | 3.32 | 3.29 | qfq | 7,256,750 | 24,231,404 | -1.78% |
| 2024-09-05 | 3.36 | 3.45 | 3.33 | 3.38 | 3.35 | qfq | 9,080,660 | 30,796,419 | 1.50% |
| 2024-09-04 | 3.35 | 3.38 | 3.33 | 3.33 | 3.30 | qfq | 6,619,300 | 22,162,953 | -1.48% |
| 2024-09-03 | 3.40 | 3.41 | 3.35 | 3.38 | 3.35 | qfq | 8,640,600 | 29,166,242 | -0.29% |
| 2024-09-02 | 3.44 | 3.51 | 3.39 | 3.39 | 3.36 | qfq | 9,931,800 | 34,092,374 | -1.74% |
| 2024-08-30 | 3.40 | 3.50 | 3.34 | 3.45 | 3.42 | qfq | 16,126,858 | 55,286,345 | 0.58% |
| 2024-08-29 | 3.38 | 3.44 | 3.37 | 3.43 | 3.40 | qfq | 5,715,040 | 19,518,488 | 0.88% |
| 2024-08-28 | 3.40 | 3.43 | 3.37 | 3.40 | 3.37 | qfq | 4,507,100 | 15,333,590 | 0.00% |
| 2024-08-27 | 3.41 | 3.46 | 3.38 | 3.40 | 3.37 | qfq | 5,984,250 | 20,401,418 | -0.87% |
| 2024-08-26 | 3.34 | 3.45 | 3.34 | 3.43 | 3.40 | qfq | 8,980,800 | 30,645,145 | 3.00% |
| 2024-08-23 | 3.37 | 3.38 | 3.32 | 3.33 | 3.30 | qfq | 6,996,118 | 23,378,716 | -1.19% |
| 2024-08-22 | 3.43 | 3.45 | 3.37 | 3.37 | 3.34 | qfq | 5,924,641 | 20,170,125 | -1.46% |
| 2024-08-21 | 3.42 | 3.43 | 3.38 | 3.42 | 3.39 | qfq | 4,907,660 | 16,724,725 | 0.59% |
| 2024-08-20 | 3.52 | 3.53 | 3.39 | 3.40 | 3.37 | qfq | 9,159,060 | 31,526,866 | -2.86% |
| 2024-08-19 | 3.50 | 3.54 | 3.48 | 3.50 | 3.47 | qfq | 7,082,004 | 24,853,567 | -0.28% |
| 2024-08-16 | 3.56 | 3.57 | 3.51 | 3.51 | 3.48 | qfq | 7,227,796 | 25,586,763 | -1.13% |
| 2024-08-15 | 3.51 | 3.57 | 3.48 | 3.55 | 3.52 | qfq | 7,722,353 | 27,298,310 | 0.28% |
| 2024-08-14 | 3.58 | 3.61 | 3.53 | 3.54 | 3.51 | qfq | 7,615,300 | 27,207,650 | -1.12% |
| 2024-08-13 | 3.54 | 3.58 | 3.47 | 3.58 | 3.55 | qfq | 8,773,786 | 30,921,906 | 1.42% |
| 2024-08-12 | 3.54 | 3.61 | 3.52 | 3.53 | 3.50 | qfq | 8,940,180 | 31,801,058 | -1.12% |
| 2024-08-09 | 3.57 | 3.63 | 3.56 | 3.57 | 3.54 | qfq | 10,269,149 | 36,890,923 | 0.00% |
| 2024-08-08 | 3.55 | 3.58 | 3.48 | 3.57 | 3.54 | qfq | 10,856,392 | 38,373,888 | -0.28% |
| 2024-08-07 | 3.56 | 3.58 | 3.54 | 3.58 | 3.55 | qfq | 8,977,851 | 31,988,474 | 0.00% |
| 2024-08-06 | 3.53 | 3.60 | 3.53 | 3.58 | 3.55 | qfq | 11,540,131 | 41,089,174 | 1.42% |
| 2024-08-05 | 3.53 | 3.69 | 3.52 | 3.53 | 3.50 | qfq | 15,537,621 | 55,663,424 | -1.40% |
| 2024-08-02 | 3.57 | 3.64 | 3.57 | 3.58 | 3.55 | qfq | 11,465,340 | 41,293,110 | -0.83% |
| 2024-08-01 | 3.61 | 3.64 | 3.59 | 3.61 | 3.58 | qfq | 13,978,600 | 50,462,489 | -0.55% |
| 2024-07-31 | 3.55 | 3.63 | 3.52 | 3.63 | 3.60 | qfq | 17,173,260 | 61,743,983 | 2.25% |
| 2024-07-30 | 3.47 | 3.60 | 3.46 | 3.55 | 3.52 | qfq | 14,621,371 | 51,724,239 | 1.43% |
| 2024-07-29 | 3.50 | 3.55 | 3.48 | 3.50 | 3.47 | qfq | 12,921,771 | 45,419,003 | 0.00% |
| 2024-07-26 | 3.47 | 3.52 | 3.45 | 3.50 | 3.47 | qfq | 15,042,396 | 52,628,014 | 0.57% |
| 2024-07-25 | 3.40 | 3.55 | 3.32 | 3.48 | 3.45 | qfq | 21,123,968 | 72,821,537 | 0.29% |
| 2024-07-24 | 3.60 | 3.64 | 3.45 | 3.47 | 3.44 | qfq | 25,562,686 | 89,749,652 | -4.93% |
| 2024-07-23 | 3.60 | 3.65 | 3.57 | 3.65 | 3.62 | qfq | 27,684,102 | 100,050,437 | 1.39% |
| 2024-07-22 | 3.61 | 3.65 | 3.56 | 3.60 | 3.57 | qfq | 23,649,602 | 84,960,461 | -1.10% |
| 2024-07-19 | 3.72 | 3.73 | 3.61 | 3.64 | 3.61 | qfq | 42,347,257 | 154,454,299 | -2.93% |
| 2024-07-18 | 3.70 | 3.94 | 3.66 | 3.75 | 3.72 | qfq | 66,197,829 | 251,522,862 | -0.53% |
| 2024-07-17 | 3.43 | 3.77 | 3.42 | 3.77 | 3.74 | qfq | 28,860,043 | 107,077,615 | 9.91% |
| 2024-07-16 | 3.45 | 3.47 | 3.40 | 3.43 | 3.40 | qfq | 5,736,350 | 19,667,804 | -1.15% |
| 2024-07-15 | 3.51 | 3.51 | 3.44 | 3.47 | 3.44 | qfq | 5,267,200 | 18,251,754 | -1.14% |
| 2024-07-12 | 3.52 | 3.55 | 3.50 | 3.51 | 3.48 | qfq | 7,147,850 | 25,179,333 | 0.00% |
| 2024-07-11 | 3.42 | 3.52 | 3.42 | 3.51 | 3.48 | qfq | 9,278,971 | 32,300,720 | 3.85% |
| 2024-07-10 | 3.38 | 3.42 | 3.34 | 3.38 | 3.35 | qfq | 5,949,300 | 20,144,581 | -0.29% |
| 2024-07-09 | 3.37 | 3.40 | 3.29 | 3.39 | 3.36 | qfq | 7,542,680 | 25,334,352 | 1.19% |
| 2024-07-08 | 3.42 | 3.47 | 3.34 | 3.35 | 3.32 | qfq | 7,682,000 | 25,945,961 | -2.90% |
| 2024-07-05 | 3.46 | 3.48 | 3.39 | 3.45 | 3.42 | qfq | 6,018,630 | 20,755,755 | 0.00% |
| 2024-07-04 | 3.56 | 3.56 | 3.44 | 3.45 | 3.42 | qfq | 7,553,550 | 26,345,153 | -2.54% |
| 2024-07-03 | 3.58 | 3.60 | 3.53 | 3.54 | 3.51 | qfq | 6,914,700 | 24,645,048 | -0.56% |
| 2024-07-02 | 3.57 | 3.60 | 3.54 | 3.56 | 3.53 | qfq | 6,863,290 | 24,498,516 | 0.28% |
| 2024-07-01 | 3.51 | 3.56 | 3.43 | 3.55 | 3.52 | qfq | 9,390,880 | 32,957,713 | 2.01% |
| 2024-06-28 | 3.47 | 3.58 | 3.46 | 3.48 | 3.45 | qfq | 8,303,200 | 29,176,669 | -1.42% |
| 2024-06-27 | 3.58 | 3.61 | 3.53 | 3.53 | 3.44 | qfq | 6,751,390 | 24,022,558 | -1.40% |
| 2024-06-26 | 3.49 | 3.58 | 3.44 | 3.58 | 3.49 | qfq | 6,672,500 | 23,498,976 | 3.47% |
| 2024-06-25 | 3.42 | 3.51 | 3.42 | 3.46 | 3.37 | qfq | 7,004,700 | 24,314,409 | 1.17% |
| 2024-06-24 | 3.56 | 3.56 | 3.40 | 3.42 | 3.33 | qfq | 9,767,400 | 33,760,866 | -4.20% |
| 2024-06-21 | 3.58 | 3.63 | 3.54 | 3.57 | 3.48 | qfq | 7,007,330 | 25,114,061 | 0.85% |
| 2024-06-20 | 3.63 | 3.66 | 3.53 | 3.54 | 3.45 | qfq | 7,487,830 | 26,788,064 | -3.28% |
| 2024-06-19 | 3.68 | 3.72 | 3.64 | 3.66 | 3.56 | qfq | 5,239,400 | 19,239,889 | -0.54% |
| 2024-06-18 | 3.60 | 3.69 | 3.60 | 3.68 | 3.58 | qfq | 6,843,800 | 25,022,244 | 2.22% |
| 2024-06-17 | 3.63 | 3.64 | 3.58 | 3.60 | 3.51 | qfq | 6,597,400 | 23,807,252 | -1.37% |
| 2024-06-14 | 3.66 | 3.70 | 3.62 | 3.65 | 3.55 | qfq | 6,042,625 | 22,053,327 | 0.00% |
| 2024-06-13 | 3.73 | 3.75 | 3.62 | 3.65 | 3.55 | qfq | 8,463,153 | 31,048,100 | -2.14% |
| 2024-06-12 | 3.68 | 3.75 | 3.66 | 3.73 | 3.63 | qfq | 7,611,390 | 28,335,733 | 1.63% |
| 2024-06-11 | 3.64 | 3.70 | 3.60 | 3.67 | 3.57 | qfq | 10,642,163 | 38,793,915 | -1.34% |
| 2024-06-07 | 3.60 | 3.72 | 3.60 | 3.72 | 3.62 | qfq | 14,260,271 | 52,373,217 | 4.79% |
| 2024-06-06 | 3.76 | 3.81 | 3.53 | 3.55 | 3.46 | qfq | 17,398,715 | 63,075,642 | -5.33% |
| 2024-06-05 | 3.86 | 3.86 | 3.75 | 3.75 | 3.65 | qfq | 8,777,952 | 33,325,568 | -2.60% |
| 2024-06-04 | 3.90 | 3.91 | 3.79 | 3.85 | 3.75 | qfq | 8,525,400 | 32,693,938 | -1.03% |
| 2024-06-03 | 4.02 | 4.03 | 3.85 | 3.89 | 3.79 | qfq | 12,126,202 | 47,423,521 | -2.51% |
| 2024-05-31 | 4.02 | 4.03 | 3.98 | 3.99 | 3.89 | qfq | 9,455,495 | 37,899,183 | -0.50% |
| 2024-05-30 | 4.07 | 4.08 | 3.99 | 4.01 | 3.91 | qfq | 8,340,703 | 33,540,153 | -1.23% |
| 2024-05-29 | 4.04 | 4.11 | 4.02 | 4.06 | 3.95 | qfq | 7,840,955 | 31,910,869 | 0.74% |
| 2024-05-28 | 4.07 | 4.10 | 4.02 | 4.03 | 3.92 | qfq | 8,587,300 | 34,764,715 | -1.47% |
| 2024-05-27 | 4.10 | 4.13 | 4.02 | 4.09 | 3.98 | qfq | 10,011,700 | 40,580,456 | -0.24% |
| 2024-05-24 | 4.11 | 4.18 | 4.08 | 4.10 | 3.99 | qfq | 12,591,310 | 52,032,698 | -0.24% |
| 2024-05-23 | 4.21 | 4.23 | 4.06 | 4.11 | 4.00 | qfq | 17,543,795 | 72,755,454 | -3.29% |
| 2024-05-22 | 4.15 | 4.25 | 4.13 | 4.25 | 4.14 | qfq | 24,220,680 | 102,012,697 | 2.91% |
| 2024-05-21 | 4.11 | 4.19 | 4.10 | 4.13 | 4.02 | qfq | 12,277,000 | 50,871,958 | -0.48% |
| 2024-05-20 | 4.20 | 4.28 | 4.12 | 4.15 | 4.04 | qfq | 21,199,560 | 88,349,861 | 0.00% |
| 2024-05-17 | 4.08 | 4.15 | 4.05 | 4.15 | 4.04 | qfq | 13,992,760 | 57,348,790 | 1.22% |
| 2024-05-16 | 4.05 | 4.18 | 4.05 | 4.10 | 3.99 | qfq | 14,603,890 | 60,089,259 | 0.99% |
| 2024-05-15 | 4.06 | 4.11 | 4.02 | 4.06 | 3.95 | qfq | 9,743,099 | 39,696,931 | -0.25% |
| 2024-05-14 | 4.00 | 4.09 | 4.00 | 4.07 | 3.96 | qfq | 10,919,129 | 44,326,671 | 1.75% |
| 2024-05-13 | 4.03 | 4.04 | 3.96 | 4.00 | 3.90 | qfq | 8,495,800 | 34,049,508 | -1.23% |
| 2024-05-10 | 4.05 | 4.08 | 4.01 | 4.05 | 3.94 | qfq | 10,050,901 | 40,650,360 | 0.00% |
| 2024-05-09 | 3.98 | 4.09 | 3.98 | 4.05 | 3.94 | qfq | 11,657,301 | 47,300,412 | 1.50% |
| 2024-05-08 | 4.06 | 4.07 | 3.99 | 3.99 | 3.89 | qfq | 10,624,800 | 42,747,617 | -1.97% |
| 2024-05-07 | 4.04 | 4.08 | 4.01 | 4.07 | 3.96 | qfq | 13,975,633 | 56,609,316 | 0.74% |
| 2024-05-06 | 4.04 | 4.07 | 4.01 | 4.04 | 3.93 | qfq | 14,561,593 | 58,755,796 | 1.00% |
| 2024-04-30 | 4.02 | 4.05 | 3.95 | 4.00 | 3.90 | qfq | 13,799,574 | 55,117,160 | -0.25% |
| 2024-04-29 | 3.92 | 4.03 | 3.89 | 4.01 | 3.91 | qfq | 25,946,041 | 103,121,638 | 5.80% |
| 2024-04-26 | 3.72 | 3.79 | 3.67 | 3.79 | 3.69 | qfq | 13,861,390 | 51,940,133 | 1.61% |
| 2024-04-25 | 3.68 | 3.89 | 3.65 | 3.73 | 3.63 | qfq | 15,650,399 | 58,926,523 | 1.63% |
| 2024-04-24 | 3.67 | 3.69 | 3.63 | 3.67 | 3.57 | qfq | 8,116,630 | 29,707,819 | 0.55% |
| 2024-04-23 | 3.58 | 3.67 | 3.57 | 3.65 | 3.55 | qfq | 8,063,303 | 29,251,745 | 1.96% |
| 2024-04-22 | 3.59 | 3.64 | 3.51 | 3.58 | 3.49 | qfq | 7,989,324 | 28,627,995 | -0.83% |
| 2024-04-19 | 3.66 | 3.69 | 3.59 | 3.61 | 3.52 | qfq | 9,029,200 | 32,725,191 | -1.37% |
| 2024-04-18 | 3.67 | 3.75 | 3.62 | 3.66 | 3.56 | qfq | 12,353,185 | 45,509,784 | 0.00% |
| 2024-04-17 | 3.38 | 3.67 | 3.36 | 3.66 | 3.56 | qfq | 22,586,005 | 80,978,176 | 8.28% |
| 2024-04-16 | 3.73 | 3.74 | 3.38 | 3.38 | 3.29 | qfq | 25,917,385 | 89,776,017 | -9.87% |
| 2024-04-15 | 3.93 | 3.97 | 3.65 | 3.75 | 3.65 | qfq | 20,193,771 | 76,701,290 | -5.54% |
| 2024-04-12 | 4.05 | 4.09 | 3.97 | 3.97 | 3.87 | qfq | 13,099,770 | 52,721,653 | -2.46% |
| 2024-04-11 | 4.03 | 4.12 | 3.98 | 4.07 | 3.96 | qfq | 15,349,172 | 62,315,805 | 0.25% |
| 2024-04-10 | 4.10 | 4.13 | 4.03 | 4.06 | 3.95 | qfq | 16,805,000 | 68,360,033 | -0.98% |
| 2024-04-09 | 4.10 | 4.13 | 4.05 | 4.10 | 3.99 | qfq | 18,094,800 | 73,905,675 | -1.20% |
| 2024-04-08 | 4.08 | 4.17 | 4.01 | 4.15 | 4.04 | qfq | 31,019,430 | 127,035,732 | 1.72% |
| 2024-04-03 | 4.14 | 4.16 | 4.05 | 4.08 | 3.97 | qfq | 18,261,157 | 74,411,138 | -1.45% |
| 2024-04-02 | 4.18 | 4.22 | 4.09 | 4.14 | 4.03 | qfq | 38,747,290 | 160,246,506 | -0.72% |
| 2024-04-01 | 3.90 | 4.31 | 3.90 | 4.17 | 4.06 | qfq | 55,560,111 | 232,711,615 | 6.38% |
| 2024-03-29 | 3.87 | 3.92 | 3.85 | 3.92 | 3.82 | qfq | 8,874,400 | 34,553,637 | 1.03% |
| 2024-03-28 | 3.80 | 3.91 | 3.78 | 3.88 | 3.78 | qfq | 12,492,941 | 48,287,419 | 1.57% |
| 2024-03-27 | 3.97 | 3.98 | 3.80 | 3.82 | 3.72 | qfq | 11,688,055 | 45,474,570 | -4.02% |
| 2024-03-26 | 3.94 | 3.99 | 3.87 | 3.98 | 3.88 | qfq | 13,151,581 | 51,745,560 | 1.02% |
| 2024-03-25 | 4.00 | 4.05 | 3.93 | 3.94 | 3.84 | qfq | 12,988,767 | 51,965,353 | -1.75% |
| 2024-03-22 | 4.08 | 4.09 | 3.98 | 4.01 | 3.91 | qfq | 14,688,300 | 59,136,231 | -1.96% |
| 2024-03-21 | 4.11 | 4.11 | 4.04 | 4.09 | 3.98 | qfq | 15,350,130 | 62,663,494 | -0.49% |
| 2024-03-20 | 4.06 | 4.11 | 4.04 | 4.11 | 4.00 | qfq | 16,694,711 | 68,047,788 | 1.48% |
| 2024-03-19 | 4.09 | 4.11 | 4.03 | 4.05 | 3.94 | qfq | 16,329,837 | 66,384,295 | -1.46% |
| 2024-03-18 | 4.07 | 4.15 | 4.04 | 4.11 | 4.00 | qfq | 23,290,190 | 95,201,236 | 1.48% |
| 2024-03-15 | 4.00 | 4.08 | 3.95 | 4.05 | 3.94 | qfq | 21,667,380 | 87,174,326 | 1.25% |
| 2024-03-14 | 3.99 | 4.04 | 3.92 | 4.00 | 3.90 | qfq | 23,162,130 | 92,202,467 | -0.25% |
| 2024-03-13 | 4.06 | 4.09 | 3.99 | 4.01 | 3.91 | qfq | 30,644,244 | 123,287,529 | -2.20% |
| 2024-03-12 | 4.17 | 4.23 | 4.07 | 4.10 | 3.99 | qfq | 48,709,153 | 201,086,964 | -3.98% |
| 2024-03-11 | 4.12 | 4.49 | 4.02 | 4.27 | 4.16 | qfq | 82,395,095 | 349,614,939 | 4.40% |
| 2024-03-08 | 3.73 | 4.09 | 3.72 | 4.09 | 3.98 | qfq | 25,235,950 | 102,241,592 | 9.95% |
| 2024-03-07 | 3.78 | 3.84 | 3.71 | 3.72 | 3.62 | qfq | 14,020,970 | 52,939,987 | -1.33% |
| 2024-03-06 | 3.66 | 3.79 | 3.64 | 3.77 | 3.67 | qfq | 13,536,192 | 50,573,441 | 2.72% |
| 2024-03-05 | 3.76 | 3.76 | 3.66 | 3.67 | 3.57 | qfq | 11,406,642 | 42,296,836 | -2.65% |
| 2024-03-04 | 3.78 | 3.80 | 3.65 | 3.77 | 3.67 | qfq | 12,768,075 | 47,709,532 | 0.27% |
| 2024-03-01 | 3.71 | 3.76 | 3.68 | 3.76 | 3.66 | qfq | 13,872,120 | 51,676,818 | 1.62% |
| 2024-02-29 | 3.55 | 3.70 | 3.51 | 3.70 | 3.60 | qfq | 18,823,200 | 68,453,324 | 3.93% |
| 2024-02-28 | 3.87 | 3.98 | 3.56 | 3.56 | 3.47 | qfq | 30,482,733 | 115,447,592 | -8.01% |
| 2024-02-27 | 3.81 | 3.87 | 3.76 | 3.87 | 3.77 | qfq | 16,265,329 | 62,284,264 | 1.57% |
| 2024-02-26 | 3.70 | 3.89 | 3.67 | 3.81 | 3.71 | qfq | 24,960,350 | 94,608,622 | 2.97% |
| 2024-02-23 | 3.56 | 3.70 | 3.53 | 3.70 | 3.60 | qfq | 19,927,663 | 72,210,779 | 3.93% |
| 2024-02-22 | 3.49 | 3.57 | 3.46 | 3.56 | 3.47 | qfq | 15,488,536 | 54,604,038 | 2.30% |
| 2024-02-21 | 3.42 | 3.58 | 3.36 | 3.48 | 3.39 | qfq | 22,406,490 | 78,560,843 | 1.75% |
| 2024-02-20 | 3.35 | 3.43 | 3.27 | 3.42 | 3.33 | qfq | 16,254,729 | 54,562,506 | 1.79% |
| 2024-02-19 | 3.29 | 3.43 | 3.28 | 3.36 | 3.27 | qfq | 26,651,910 | 88,964,963 | 3.38% |
| 2024-02-08 | 2.95 | 3.26 | 2.90 | 3.25 | 3.16 | qfq | 33,726,099 | 103,401,054 | 9.43% |
| 2024-02-07 | 3.08 | 3.12 | 2.91 | 2.97 | 2.89 | qfq | 27,829,052 | 83,997,511 | -3.26% |
| 2024-02-06 | 2.90 | 3.22 | 2.80 | 3.07 | 2.99 | qfq | 28,442,770 | 84,453,466 | 0.00% |
| 2024-02-05 | 3.37 | 3.37 | 3.07 | 3.07 | 2.99 | qfq | 24,701,360 | 77,150,013 | -9.97% |
| 2024-02-02 | 3.60 | 3.68 | 3.27 | 3.41 | 3.32 | qfq | 21,849,990 | 76,095,623 | -5.28% |
| 2024-02-01 | 3.66 | 3.72 | 3.57 | 3.60 | 3.51 | qfq | 19,245,600 | 69,932,076 | -3.23% |
| 2024-01-31 | 4.08 | 4.09 | 3.69 | 3.72 | 3.62 | qfq | 28,224,300 | 109,146,436 | -8.82% |
| 2024-01-30 | 4.20 | 4.25 | 4.07 | 4.08 | 3.97 | qfq | 15,838,600 | 65,600,821 | -3.55% |
| 2024-01-29 | 4.39 | 4.43 | 4.20 | 4.23 | 4.12 | qfq | 17,240,600 | 73,793,328 | -3.64% |
| 2024-01-26 | 4.40 | 4.48 | 4.36 | 4.39 | 4.28 | qfq | 17,341,430 | 76,628,427 | -0.45% |
| 2024-01-25 | 4.30 | 4.42 | 4.24 | 4.41 | 4.29 | qfq | 21,508,700 | 93,292,802 | 2.32% |
| 2024-01-24 | 4.17 | 4.34 | 4.14 | 4.31 | 4.20 | qfq | 24,306,420 | 103,421,133 | 3.36% |
| 2024-01-23 | 4.29 | 4.29 | 4.05 | 4.17 | 4.06 | qfq | 23,767,750 | 99,334,875 | -3.02% |
| 2024-01-22 | 4.63 | 4.63 | 4.23 | 4.30 | 4.19 | qfq | 37,383,250 | 165,655,185 | -8.32% |
| 2024-01-19 | 4.83 | 4.85 | 4.63 | 4.69 | 4.57 | qfq | 41,507,279 | 196,364,782 | -4.29% |
| 2024-01-18 | 4.74 | 4.94 | 4.72 | 4.90 | 4.77 | qfq | 54,604,390 | 264,133,293 | 2.08% |
| 2024-01-17 | 4.81 | 5.04 | 4.76 | 4.80 | 4.67 | qfq | 44,350,960 | 216,175,504 | -1.84% |
| 2024-01-16 | 4.89 | 4.95 | 4.77 | 4.89 | 4.76 | qfq | 37,510,814 | 182,134,699 | 0.00% |
| 2024-01-15 | 4.79 | 5.09 | 4.79 | 4.89 | 4.76 | qfq | 60,145,380 | 296,560,590 | 1.24% |
| 2024-01-12 | 4.68 | 5.09 | 4.66 | 4.83 | 4.70 | qfq | 65,174,900 | 318,797,917 | 2.99% |
| 2024-01-11 | 4.60 | 4.71 | 4.60 | 4.69 | 4.57 | qfq | 14,563,561 | 67,800,397 | 1.08% |
| 2024-01-10 | 4.67 | 4.72 | 4.59 | 4.64 | 4.52 | qfq | 14,590,800 | 67,773,459 | -0.85% |
| 2024-01-09 | 4.59 | 4.74 | 4.59 | 4.68 | 4.56 | qfq | 16,435,610 | 76,796,334 | 1.30% |
| 2024-01-08 | 4.66 | 4.71 | 4.60 | 4.62 | 4.50 | qfq | 15,438,000 | 71,911,698 | -0.86% |
| 2024-01-05 | 4.78 | 4.81 | 4.63 | 4.66 | 4.54 | qfq | 25,754,514 | 121,206,518 | -3.12% |
| 2024-01-04 | 4.82 | 4.91 | 4.78 | 4.81 | 4.68 | qfq | 19,549,500 | 94,384,437 | -0.62% |
| 2024-01-03 | 4.86 | 4.91 | 4.78 | 4.84 | 4.71 | qfq | 32,903,998 | 159,088,560 | -0.82% |
| 2024-01-02 | 4.87 | 4.95 | 4.86 | 4.88 | 4.75 | qfq | 37,317,270 | 182,432,957 | -0.61% |
| 2023-12-29 | 4.90 | 5.02 | 4.82 | 4.91 | 4.78 | qfq | 61,610,910 | 301,433,703 | 0.61% |
| 2023-12-28 | 4.72 | 4.95 | 4.68 | 4.88 | 4.75 | qfq | 89,277,116 | 432,067,678 | 2.74% |
| 2023-12-27 | 4.59 | 4.98 | 4.33 | 4.75 | 4.63 | qfq | 100,878,138 | 475,406,702 | 4.17% |
| 2023-12-26 | 4.65 | 4.75 | 4.52 | 4.56 | 4.44 | qfq | 68,557,541 | 316,388,774 | -2.36% |
| 2023-12-25 | 4.60 | 4.79 | 4.50 | 4.67 | 4.55 | qfq | 82,962,508 | 382,690,191 | -1.89% |
| 2023-12-22 | 5.35 | 5.35 | 4.63 | 4.76 | 4.64 | qfq | 138,314,297 | 690,096,466 | -2.06% |
| 2023-12-21 | 4.42 | 4.86 | 4.37 | 4.86 | 4.73 | qfq | 70,666,920 | 336,731,008 | 9.95% |
| 2023-12-20 | 4.26 | 4.42 | 4.23 | 4.42 | 4.30 | qfq | 24,431,107 | 106,313,104 | 4.00% |
| 2023-12-19 | 4.25 | 4.29 | 4.21 | 4.25 | 4.14 | qfq | 5,698,720 | 24,192,359 | -0.23% |
| 2023-12-18 | 4.28 | 4.33 | 4.24 | 4.26 | 4.15 | qfq | 7,674,340 | 32,861,929 | -0.93% |
| 2023-12-15 | 4.33 | 4.37 | 4.30 | 4.30 | 4.19 | qfq | 6,444,180 | 27,865,829 | -0.69% |
| 2023-12-14 | 4.35 | 4.39 | 4.33 | 4.33 | 4.22 | qfq | 5,410,294 | 23,557,311 | -0.23% |
| 2023-12-13 | 4.34 | 4.40 | 4.32 | 4.34 | 4.23 | qfq | 6,853,129 | 29,887,436 | -0.23% |
| 2023-12-12 | 4.32 | 4.35 | 4.29 | 4.35 | 4.24 | qfq | 7,830,634 | 33,833,425 | 0.93% |
| 2023-12-11 | 4.27 | 4.33 | 4.21 | 4.31 | 4.20 | qfq | 10,858,664 | 46,550,268 | 0.47% |
| 2023-12-08 | 4.37 | 4.42 | 4.28 | 4.29 | 4.18 | qfq | 11,307,760 | 48,999,251 | -1.83% |
| 2023-12-07 | 4.40 | 4.40 | 4.33 | 4.37 | 4.26 | qfq | 8,330,130 | 36,329,008 | -0.23% |
| 2023-12-06 | 4.40 | 4.43 | 4.35 | 4.38 | 4.27 | qfq | 7,702,050 | 33,866,228 | 0.23% |
| 2023-12-05 | 4.46 | 4.46 | 4.37 | 4.37 | 4.26 | qfq | 8,607,930 | 38,012,325 | -2.24% |
| 2023-12-04 | 4.48 | 4.52 | 4.46 | 4.47 | 4.35 | qfq | 5,897,200 | 26,397,610 | 0.00% |
| 2023-12-01 | 4.48 | 4.48 | 4.42 | 4.47 | 4.35 | qfq | 6,887,233 | 30,655,032 | 0.00% |
| 2023-11-30 | 4.49 | 4.53 | 4.44 | 4.47 | 4.35 | qfq | 7,476,100 | 33,476,326 | -0.67% |
| 2023-11-29 | 4.55 | 4.56 | 4.49 | 4.50 | 4.38 | qfq | 6,029,200 | 27,237,643 | -1.10% |
| 2023-11-28 | 4.52 | 4.56 | 4.48 | 4.55 | 4.43 | qfq | 4,710,822 | 21,356,674 | 0.66% |
| 2023-11-27 | 4.51 | 4.54 | 4.48 | 4.52 | 4.40 | qfq | 5,603,800 | 25,275,730 | -0.22% |
| 2023-11-24 | 4.58 | 4.58 | 4.51 | 4.53 | 4.41 | qfq | 6,583,810 | 29,878,710 | -1.09% |
| 2023-11-23 | 4.54 | 4.59 | 4.50 | 4.58 | 4.46 | qfq | 7,025,670 | 32,000,552 | 1.33% |
| 2023-11-22 | 4.56 | 4.59 | 4.52 | 4.52 | 4.40 | qfq | 6,922,880 | 31,506,943 | -1.31% |
| 2023-11-21 | 4.60 | 4.63 | 4.56 | 4.58 | 4.46 | qfq | 7,697,000 | 35,392,028 | -0.43% |
| 2023-11-20 | 4.58 | 4.60 | 4.54 | 4.60 | 4.48 | qfq | 9,553,081 | 43,707,812 | 0.66% |
| 2023-11-17 | 4.52 | 4.58 | 4.50 | 4.57 | 4.45 | qfq | 7,652,800 | 34,791,568 | 0.88% |
| 2023-11-16 | 4.57 | 4.57 | 4.52 | 4.53 | 4.41 | qfq | 6,957,700 | 31,610,966 | -1.09% |
| 2023-11-15 | 4.58 | 4.60 | 4.56 | 4.58 | 4.46 | qfq | 8,893,270 | 40,721,179 | 0.44% |
| 2023-11-14 | 4.54 | 4.58 | 4.51 | 4.56 | 4.44 | qfq | 8,040,650 | 36,546,526 | 0.44% |
| 2023-11-13 | 4.50 | 4.54 | 4.46 | 4.54 | 4.42 | qfq | 7,970,570 | 35,850,472 | 0.89% |
| 2023-11-10 | 4.51 | 4.53 | 4.47 | 4.50 | 4.38 | qfq | 7,299,680 | 32,836,862 | 0.00% |
| 2023-11-09 | 4.49 | 4.53 | 4.47 | 4.50 | 4.38 | qfq | 9,242,960 | 41,630,964 | 0.67% |
| 2023-11-08 | 4.50 | 4.50 | 4.44 | 4.47 | 4.35 | qfq | 9,160,330 | 41,011,450 | -0.67% |
| 2023-11-07 | 4.46 | 4.51 | 4.44 | 4.50 | 4.38 | qfq | 8,137,000 | 36,450,383 | 0.67% |
| 2023-11-06 | 4.44 | 4.49 | 4.43 | 4.47 | 4.35 | qfq | 8,279,655 | 36,957,426 | 1.36% |
| 2023-11-03 | 4.36 | 4.46 | 4.35 | 4.41 | 4.29 | qfq | 10,547,390 | 46,670,641 | 1.38% |
| 2023-11-02 | 4.41 | 4.41 | 4.34 | 4.35 | 4.24 | qfq | 10,164,913 | 44,413,182 | -1.36% |
| 2023-11-01 | 4.44 | 4.44 | 4.33 | 4.41 | 4.29 | qfq | 15,033,430 | 65,920,662 | -0.23% |
| 2023-10-31 | 4.52 | 4.58 | 4.40 | 4.42 | 4.30 | qfq | 20,327,523 | 90,511,643 | -3.70% |
| 2023-10-30 | 4.51 | 4.60 | 4.50 | 4.59 | 4.47 | qfq | 10,235,027 | 46,737,781 | 1.55% |
| 2023-10-27 | 4.50 | 4.53 | 4.41 | 4.52 | 4.40 | qfq | 8,695,975 | 39,078,052 | 1.12% |
| 2023-10-26 | 4.47 | 4.47 | 4.38 | 4.47 | 4.35 | qfq | 8,423,848 | 37,316,362 | 0.22% |
| 2023-10-25 | 4.40 | 4.48 | 4.39 | 4.46 | 4.34 | qfq | 9,298,150 | 41,462,294 | 2.29% |
| 2023-10-24 | 4.28 | 4.37 | 4.25 | 4.36 | 4.25 | qfq | 8,746,200 | 37,912,167 | 2.35% |
| 2023-10-23 | 4.44 | 4.44 | 4.22 | 4.26 | 4.15 | qfq | 10,109,100 | 43,278,042 | -2.96% |
| 2023-10-20 | 4.40 | 4.45 | 4.35 | 4.39 | 4.28 | qfq | 6,259,100 | 27,583,082 | -0.23% |
| 2023-10-19 | 4.42 | 4.48 | 4.38 | 4.40 | 4.28 | qfq | 6,918,301 | 30,598,141 | -0.45% |
| 2023-10-18 | 4.51 | 4.51 | 4.42 | 4.42 | 4.30 | qfq | 5,939,600 | 26,375,798 | -2.21% |
| 2023-10-17 | 4.51 | 4.54 | 4.49 | 4.52 | 4.40 | qfq | 5,085,000 | 22,932,439 | 0.22% |
| 2023-10-16 | 4.51 | 4.56 | 4.50 | 4.51 | 4.39 | qfq | 6,813,400 | 30,811,963 | -0.44% |
| 2023-10-13 | 4.62 | 4.62 | 4.52 | 4.53 | 4.41 | qfq | 7,932,900 | 36,067,394 | -1.95% |
| 2023-10-12 | 4.58 | 4.63 | 4.55 | 4.62 | 4.50 | qfq | 6,535,700 | 29,996,196 | 1.32% |
| 2023-10-11 | 4.61 | 4.63 | 4.56 | 4.56 | 4.44 | qfq | 7,649,075 | 35,151,696 | -1.08% |
| 2023-10-10 | 4.64 | 4.70 | 4.60 | 4.61 | 4.49 | qfq | 8,869,155 | 41,096,672 | -0.43% |
| 2023-10-09 | 4.66 | 4.68 | 4.61 | 4.63 | 4.51 | qfq | 10,859,471 | 50,324,782 | -0.86% |
| 2023-09-28 | 4.64 | 4.67 | 4.61 | 4.67 | 4.55 | qfq | 7,259,470 | 33,767,971 | 1.08% |
| 2023-09-27 | 4.59 | 4.66 | 4.56 | 4.62 | 4.50 | qfq | 7,290,700 | 33,735,238 | 0.87% |
| 2023-09-26 | 4.60 | 4.61 | 4.57 | 4.58 | 4.46 | qfq | 5,713,400 | 26,211,762 | -0.43% |
| 2023-09-25 | 4.62 | 4.63 | 4.57 | 4.60 | 4.48 | qfq | 8,052,310 | 37,039,234 | -0.43% |
| 2023-09-22 | 4.54 | 4.63 | 4.53 | 4.62 | 4.50 | qfq | 7,766,230 | 35,670,112 | 1.54% |
| 2023-09-21 | 4.57 | 4.60 | 4.55 | 4.55 | 4.43 | qfq | 7,034,530 | 32,138,237 | -0.66% |
| 2023-09-20 | 4.54 | 4.63 | 4.52 | 4.58 | 4.46 | qfq | 8,581,580 | 39,458,464 | 0.00% |
| 2023-09-19 | 4.62 | 4.66 | 4.56 | 4.58 | 4.46 | qfq | 8,523,499 | 39,097,659 | -0.87% |
| 2023-09-18 | 4.58 | 4.65 | 4.53 | 4.62 | 4.50 | qfq | 9,647,330 | 44,501,815 | 0.65% |
| 2023-09-15 | 4.60 | 4.62 | 4.56 | 4.59 | 4.47 | qfq | 6,191,400 | 28,402,723 | 0.44% |
| 2023-09-14 | 4.62 | 4.62 | 4.56 | 4.57 | 4.45 | qfq | 8,436,700 | 38,670,827 | -1.08% |
| 2023-09-13 | 4.67 | 4.67 | 4.59 | 4.62 | 4.50 | qfq | 9,153,450 | 42,208,392 | -1.07% |
| 2023-09-12 | 4.66 | 4.68 | 4.63 | 4.67 | 4.55 | qfq | 7,322,500 | 34,122,144 | 0.21% |
| 2023-09-11 | 4.67 | 4.69 | 4.59 | 4.66 | 4.54 | qfq | 10,975,927 | 50,975,081 | -0.43% |
| 2023-09-08 | 4.67 | 4.72 | 4.62 | 4.68 | 4.56 | qfq | 10,219,000 | 47,831,419 | 0.21% |
| 2023-09-07 | 4.75 | 4.78 | 4.67 | 4.67 | 4.55 | qfq | 13,656,100 | 64,380,099 | -2.10% |
| 2023-09-06 | 4.75 | 4.78 | 4.71 | 4.77 | 4.65 | qfq | 14,044,620 | 66,651,073 | 0.21% |
| 2023-09-05 | 4.76 | 4.78 | 4.71 | 4.76 | 4.64 | qfq | 18,151,400 | 86,120,019 | -0.63% |
| 2023-09-04 | 4.71 | 4.79 | 4.69 | 4.79 | 4.66 | qfq | 30,526,798 | 145,159,955 | 1.70% |
| 2023-09-01 | 4.76 | 4.82 | 4.69 | 4.71 | 4.59 | qfq | 39,141,486 | 185,256,720 | -0.42% |
| 2023-08-31 | 4.85 | 4.95 | 4.73 | 4.73 | 4.61 | qfq | 82,664,715 | 398,140,065 | -4.83% |
| 2023-08-30 | 4.85 | 4.97 | 4.84 | 4.97 | 4.84 | qfq | 77,294,270 | 383,016,913 | 9.96% |
| 2023-08-29 | 4.45 | 4.53 | 4.43 | 4.52 | 4.40 | qfq | 8,130,440 | 36,585,923 | 2.03% |
| 2023-08-28 | 4.49 | 4.57 | 4.42 | 4.43 | 4.31 | qfq | 14,483,230 | 64,927,296 | 2.55% |
| 2023-08-25 | 4.38 | 4.42 | 4.31 | 4.32 | 4.21 | qfq | 5,492,210 | 23,930,437 | -0.92% |
| 2023-08-24 | 4.39 | 4.40 | 4.30 | 4.36 | 4.25 | qfq | 5,859,360 | 25,558,929 | -0.46% |
| 2023-08-23 | 4.47 | 4.47 | 4.37 | 4.38 | 4.27 | qfq | 5,067,200 | 22,286,742 | -1.79% |
| 2023-08-22 | 4.49 | 4.51 | 4.38 | 4.46 | 4.34 | qfq | 7,141,700 | 31,628,693 | -0.45% |
| 2023-08-21 | 4.50 | 4.55 | 4.46 | 4.48 | 4.36 | qfq | 5,575,400 | 25,118,994 | 0.00% |
| 2023-08-18 | 4.50 | 4.55 | 4.48 | 4.48 | 4.36 | qfq | 6,251,400 | 28,246,064 | -1.10% |
| 2023-08-17 | 4.47 | 4.53 | 4.41 | 4.53 | 4.41 | qfq | 6,603,930 | 29,564,144 | 1.34% |
| 2023-08-16 | 4.45 | 4.53 | 4.42 | 4.47 | 4.35 | qfq | 4,487,100 | 20,096,864 | 0.22% |
| 2023-08-15 | 4.50 | 4.50 | 4.42 | 4.46 | 4.34 | qfq | 5,720,640 | 25,475,762 | -0.89% |
| 2023-08-14 | 4.44 | 4.51 | 4.42 | 4.50 | 4.38 | qfq | 7,350,380 | 32,781,343 | 0.45% |
| 2023-08-11 | 4.60 | 4.63 | 4.48 | 4.48 | 4.36 | qfq | 10,091,100 | 45,628,752 | -2.61% |
| 2023-08-10 | 4.59 | 4.63 | 4.58 | 4.60 | 4.48 | qfq | 4,967,420 | 22,843,921 | 0.00% |
| 2023-08-09 | 4.68 | 4.68 | 4.58 | 4.60 | 4.48 | qfq | 7,990,800 | 36,914,219 | -1.71% |
| 2023-08-08 | 4.69 | 4.71 | 4.65 | 4.68 | 4.56 | qfq | 6,417,155 | 29,981,451 | -0.43% |
| 2023-08-07 | 4.77 | 4.77 | 4.68 | 4.70 | 4.58 | qfq | 7,803,820 | 36,779,786 | -1.26% |
| 2023-08-04 | 4.82 | 4.84 | 4.76 | 4.76 | 4.64 | qfq | 9,898,400 | 47,433,981 | -1.24% |
| 2023-08-03 | 4.80 | 4.88 | 4.78 | 4.82 | 4.69 | qfq | 8,361,100 | 40,290,992 | -0.21% |
| 2023-08-02 | 4.83 | 4.88 | 4.81 | 4.83 | 4.70 | qfq | 9,925,201 | 48,023,182 | 0.00% |
| 2023-08-01 | 4.85 | 4.85 | 4.79 | 4.83 | 4.70 | qfq | 10,106,980 | 48,608,023 | -0.41% |
| 2023-07-31 | 4.75 | 4.87 | 4.74 | 4.85 | 4.72 | qfq | 16,232,690 | 78,365,699 | 2.11% |
| 2023-07-28 | 4.77 | 4.78 | 4.69 | 4.75 | 4.63 | qfq | 12,084,760 | 57,291,269 | 0.42% |
| 2023-07-27 | 4.81 | 4.81 | 4.71 | 4.73 | 4.61 | qfq | 20,969,570 | 99,875,932 | -2.47% |
| 2023-07-26 | 4.77 | 4.86 | 4.75 | 4.85 | 4.72 | qfq | 23,136,030 | 111,479,690 | 1.68% |
| 2023-07-25 | 4.69 | 4.78 | 4.68 | 4.77 | 4.65 | qfq | 12,222,129 | 58,136,600 | 1.92% |
| 2023-07-24 | 4.70 | 4.72 | 4.66 | 4.68 | 4.56 | qfq | 4,610,899 | 21,562,093 | -0.21% |
| 2023-07-21 | 4.69 | 4.72 | 4.66 | 4.69 | 4.57 | qfq | 6,568,600 | 30,834,325 | 0.43% |
| 2023-07-20 | 4.69 | 4.74 | 4.67 | 4.67 | 4.55 | qfq | 7,421,250 | 34,926,926 | -0.43% |
| 2023-07-19 | 4.68 | 4.70 | 4.66 | 4.69 | 4.57 | qfq | 5,387,951 | 25,232,148 | 0.21% |
| 2023-07-18 | 4.64 | 4.70 | 4.59 | 4.68 | 4.56 | qfq | 6,648,400 | 30,957,949 | 0.86% |