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
公元股份002641.SZ
最近收盘价3.972026-07-17
最近交易日2026-07-17
成交量（股）9,977,068
成交额（元）40,076,263
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-28 | cash_dividend | 0.1 | — | — | — | 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 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 9,977,068 | 40,076,263 | -0.50% |
| 2026-07-16 | 4.00 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 8,177,740 | 32,845,029 | -1.24% |
| 2026-07-15 | 3.97 | 4.06 | 3.94 | 4.04 | 4.04 | qfq | 8,835,670 | 35,495,859 | 1.25% |
| 2026-07-14 | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | qfq | 7,494,728 | 29,689,552 | 1.53% |
| 2026-07-13 | 4.01 | 4.05 | 3.93 | 3.93 | 3.93 | qfq | 12,459,769 | 49,518,409 | -3.91% |
| 2026-07-10 | 4.01 | 4.17 | 4.00 | 4.09 | 4.09 | qfq | 14,506,224 | 59,242,467 | 1.74% |
| 2026-07-09 | 4.00 | 4.07 | 3.89 | 4.02 | 4.02 | qfq | 14,300,442 | 56,754,597 | 0.25% |
| 2026-07-08 | 3.97 | 4.06 | 3.95 | 4.01 | 4.01 | qfq | 12,165,709 | 48,804,898 | 0.00% |
| 2026-07-07 | 3.95 | 4.06 | 3.91 | 4.01 | 4.01 | qfq | 12,079,020 | 48,217,938 | 1.78% |
| 2026-07-06 | 3.96 | 3.98 | 3.89 | 3.94 | 3.94 | qfq | 8,594,870 | 33,837,401 | -0.25% |
| 2026-07-03 | 3.95 | 4.05 | 3.91 | 3.95 | 3.95 | qfq | 8,931,901 | 35,633,846 | 0.51% |
| 2026-07-02 | 3.87 | 3.99 | 3.85 | 3.93 | 3.93 | qfq | 10,564,288 | 41,675,586 | 0.77% |
| 2026-07-01 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | qfq | 9,816,604 | 38,117,697 | 1.04% |
| 2026-06-30 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | qfq | 8,065,300 | 31,271,546 | -0.77% |
| 2026-06-29 | 3.91 | 3.97 | 3.82 | 3.89 | 3.89 | qfq | 10,059,133 | 38,965,288 | -0.26% |
| 2026-06-26 | 3.77 | 3.94 | 3.76 | 3.90 | 3.90 | qfq | 14,579,797 | 56,513,731 | 3.17% |
| 2026-06-25 | 3.91 | 3.93 | 3.77 | 3.78 | 3.78 | qfq | 14,782,810 | 56,475,363 | -4.06% |
| 2026-06-24 | 4.08 | 4.11 | 3.92 | 3.94 | 3.94 | qfq | 16,953,292 | 67,383,307 | -3.43% |
| 2026-06-23 | 4.01 | 4.12 | 3.99 | 4.08 | 4.08 | qfq | 12,385,810 | 50,552,914 | 0.74% |
| 2026-06-22 | 4.04 | 4.15 | 3.90 | 4.05 | 4.05 | qfq | 23,415,934 | 93,784,266 | -0.98% |
| 2026-06-18 | 4.28 | 4.28 | 4.09 | 4.09 | 4.09 | qfq | 25,174,602 | 104,210,514 | -4.88% |
| 2026-06-17 | 4.18 | 4.33 | 4.11 | 4.30 | 4.30 | qfq | 26,471,628 | 112,218,835 | 2.38% |
| 2026-06-16 | 4.25 | 4.25 | 4.12 | 4.20 | 4.20 | qfq | 19,494,860 | 81,282,060 | -1.18% |
| 2026-06-15 | 4.29 | 4.35 | 4.20 | 4.25 | 4.25 | qfq | 19,176,944 | 81,510,539 | -0.93% |
| 2026-06-12 | 4.24 | 4.34 | 4.21 | 4.29 | 4.29 | qfq | 19,244,689 | 82,495,176 | 2.14% |
| 2026-06-11 | 4.32 | 4.34 | 4.15 | 4.20 | 4.20 | qfq | 23,477,924 | 99,106,620 | -3.45% |
| 2026-06-10 | 4.36 | 4.49 | 4.33 | 4.35 | 4.35 | qfq | 24,502,867 | 107,402,320 | -0.91% |
| 2026-06-09 | 4.29 | 4.48 | 4.17 | 4.39 | 4.39 | qfq | 40,596,988 | 176,616,654 | 3.54% |
| 2026-06-08 | 4.13 | 4.26 | 4.11 | 4.24 | 4.24 | qfq | 17,668,408 | 74,131,620 | 0.47% |
| 2026-06-05 | 4.13 | 4.28 | 4.12 | 4.22 | 4.22 | qfq | 16,559,090 | 69,599,284 | 1.69% |
| 2026-06-04 | 4.17 | 4.20 | 4.10 | 4.15 | 4.15 | qfq | 12,939,590 | 53,473,264 | -1.66% |
| 2026-06-03 | 4.21 | 4.26 | 4.09 | 4.22 | 4.22 | qfq | 18,738,540 | 77,996,786 | 0.00% |
| 2026-06-02 | 4.25 | 4.28 | 4.17 | 4.22 | 4.22 | qfq | 17,698,539 | 74,769,106 | -1.17% |
| 2026-06-01 | 4.11 | 4.33 | 4.09 | 4.27 | 4.27 | qfq | 28,227,498 | 119,217,991 | 2.64% |
| 2026-05-29 | 4.13 | 4.44 | 4.13 | 4.16 | 4.16 | qfq | 31,666,529 | 134,689,231 | 2.46% |
| 2026-05-28 | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | qfq | 8,931,690 | 36,157,890 | 1.25% |
| 2026-05-27 | 4.10 | 4.11 | 4.00 | 4.01 | 3.99 | qfq | 10,931,100 | 44,153,282 | -2.20% |
| 2026-05-26 | 4.18 | 4.18 | 4.07 | 4.10 | 4.08 | qfq | 10,878,830 | 44,708,039 | -2.15% |
| 2026-05-25 | 4.19 | 4.25 | 4.18 | 4.19 | 4.17 | qfq | 9,477,200 | 39,950,244 | 0.72% |
| 2026-05-22 | 4.13 | 4.19 | 4.08 | 4.16 | 4.14 | qfq | 10,435,934 | 43,087,003 | 0.73% |
| 2026-05-21 | 4.18 | 4.27 | 4.13 | 4.13 | 4.11 | qfq | 12,605,539 | 52,901,685 | -0.96% |
| 2026-05-20 | 4.26 | 4.26 | 4.16 | 4.17 | 4.15 | qfq | 7,723,244 | 32,338,182 | -1.88% |
| 2026-05-19 | 4.25 | 4.28 | 4.20 | 4.25 | 4.23 | qfq | 7,713,030 | 32,693,437 | 0.00% |
| 2026-05-18 | 4.21 | 4.26 | 4.17 | 4.25 | 4.23 | qfq | 11,609,111 | 48,921,206 | 0.95% |
| 2026-05-15 | 4.26 | 4.26 | 4.19 | 4.21 | 4.19 | qfq | 9,550,900 | 40,281,838 | -0.47% |
| 2026-05-14 | 4.27 | 4.28 | 4.20 | 4.23 | 4.21 | qfq | 8,402,355 | 35,642,072 | -0.70% |
| 2026-05-13 | 4.25 | 4.28 | 4.22 | 4.26 | 4.24 | qfq | 9,234,554 | 39,251,781 | 0.00% |
| 2026-05-12 | 4.31 | 4.31 | 4.25 | 4.26 | 4.24 | qfq | 9,414,250 | 40,252,368 | -1.62% |
| 2026-05-11 | 4.30 | 4.33 | 4.28 | 4.33 | 4.31 | qfq | 13,541,324 | 58,359,262 | 1.17% |
| 2026-05-08 | 4.31 | 4.31 | 4.23 | 4.28 | 4.26 | qfq | 9,392,250 | 40,043,175 | 0.00% |
| 2026-05-07 | 4.33 | 4.36 | 4.27 | 4.28 | 4.26 | qfq | 13,646,200 | 58,843,694 | -0.70% |
| 2026-05-06 | 4.27 | 4.34 | 4.27 | 4.31 | 4.29 | qfq | 15,335,430 | 66,088,454 | 1.17% |
| 2026-04-30 | 4.23 | 4.28 | 4.22 | 4.26 | 4.24 | qfq | 13,155,540 | 56,027,935 | 0.24% |
| 2026-04-29 | 4.16 | 4.27 | 4.16 | 4.25 | 4.23 | qfq | 15,890,862 | 67,485,796 | 1.43% |
| 2026-04-28 | 4.15 | 4.21 | 4.14 | 4.19 | 4.17 | qfq | 12,176,670 | 50,902,889 | 0.48% |
| 2026-04-27 | 4.16 | 4.18 | 4.08 | 4.17 | 4.15 | qfq | 11,137,251 | 46,008,931 | 0.24% |
| 2026-04-24 | 4.09 | 4.18 | 4.06 | 4.16 | 4.14 | qfq | 11,627,569 | 48,040,687 | 1.96% |
| 2026-04-23 | 4.12 | 4.14 | 4.07 | 4.08 | 4.06 | qfq | 8,952,826 | 36,602,784 | -1.21% |
| 2026-04-22 | 4.17 | 4.17 | 4.12 | 4.13 | 4.11 | qfq | 8,606,100 | 35,618,774 | -1.20% |
| 2026-04-21 | 4.21 | 4.21 | 4.14 | 4.18 | 4.16 | qfq | 10,099,000 | 42,114,800 | -0.24% |
| 2026-04-20 | 4.15 | 4.26 | 4.12 | 4.19 | 4.17 | qfq | 17,838,043 | 74,984,100 | 2.20% |
| 2026-04-17 | 4.15 | 4.15 | 4.08 | 4.10 | 4.08 | qfq | 5,631,047 | 23,104,797 | -0.73% |
| 2026-04-16 | 4.08 | 4.13 | 4.07 | 4.13 | 4.11 | qfq | 6,580,690 | 27,006,892 | 1.23% |
| 2026-04-15 | 4.12 | 4.12 | 4.07 | 4.08 | 4.06 | qfq | 5,109,420 | 20,921,358 | -0.73% |
| 2026-04-14 | 4.11 | 4.12 | 4.06 | 4.11 | 4.09 | qfq | 6,549,037 | 26,808,186 | 0.24% |
| 2026-04-13 | 4.09 | 4.11 | 4.06 | 4.10 | 4.08 | qfq | 5,823,524 | 23,790,837 | -0.24% |
| 2026-04-10 | 4.11 | 4.13 | 4.08 | 4.11 | 4.09 | qfq | 7,429,107 | 30,541,180 | 0.98% |
| 2026-04-09 | 4.12 | 4.16 | 4.06 | 4.07 | 4.05 | qfq | 9,610,740 | 39,427,682 | -1.93% |
| 2026-04-08 | 4.15 | 4.16 | 4.11 | 4.15 | 4.13 | qfq | 12,365,663 | 51,165,346 | 1.47% |
| 2026-04-07 | 4.01 | 4.10 | 3.99 | 4.09 | 4.07 | qfq | 7,539,000 | 30,623,681 | 1.74% |
| 2026-04-03 | 4.13 | 4.13 | 3.99 | 4.02 | 4.00 | qfq | 9,832,413 | 39,611,688 | -2.43% |
| 2026-04-02 | 4.16 | 4.19 | 4.07 | 4.12 | 4.10 | qfq | 10,286,824 | 42,406,854 | -1.20% |
| 2026-04-01 | 4.24 | 4.25 | 4.15 | 4.17 | 4.15 | qfq | 10,110,832 | 42,299,833 | 0.00% |
| 2026-03-31 | 4.18 | 4.27 | 4.17 | 4.17 | 4.15 | qfq | 9,120,300 | 38,519,620 | -0.95% |
| 2026-03-30 | 4.11 | 4.22 | 4.11 | 4.21 | 4.19 | qfq | 9,311,603 | 38,826,206 | 0.96% |
| 2026-03-27 | 4.09 | 4.19 | 4.08 | 4.17 | 4.15 | qfq | 8,660,327 | 35,944,990 | 0.97% |
| 2026-03-26 | 4.17 | 4.22 | 4.11 | 4.13 | 4.11 | qfq | 8,677,560 | 36,072,989 | -1.20% |
| 2026-03-25 | 4.09 | 4.19 | 4.07 | 4.18 | 4.16 | qfq | 12,768,991 | 52,969,315 | 2.70% |
| 2026-03-24 | 4.00 | 4.09 | 3.92 | 4.07 | 4.05 | qfq | 12,353,426 | 49,512,617 | 3.83% |
| 2026-03-23 | 4.10 | 4.12 | 3.91 | 3.92 | 3.90 | qfq | 20,015,052 | 80,249,847 | -5.77% |
| 2026-03-20 | 4.25 | 4.27 | 4.16 | 4.16 | 4.14 | qfq | 12,222,887 | 51,251,588 | -1.65% |
| 2026-03-19 | 4.31 | 4.35 | 4.21 | 4.23 | 4.21 | qfq | 15,857,235 | 67,637,005 | -2.76% |
| 2026-03-18 | 4.38 | 4.38 | 4.29 | 4.35 | 4.33 | qfq | 10,874,300 | 47,029,588 | 0.00% |
| 2026-03-17 | 4.45 | 4.47 | 4.35 | 4.35 | 4.33 | qfq | 15,149,861 | 66,925,217 | -1.81% |
| 2026-03-16 | 4.44 | 4.48 | 4.40 | 4.43 | 4.41 | qfq | 11,383,900 | 50,444,751 | -0.23% |
| 2026-03-13 | 4.39 | 4.50 | 4.39 | 4.44 | 4.42 | qfq | 18,710,300 | 83,431,120 | 0.68% |
| 2026-03-12 | 4.38 | 4.46 | 4.37 | 4.41 | 4.39 | qfq | 14,870,581 | 65,650,169 | 0.46% |
| 2026-03-11 | 4.41 | 4.41 | 4.35 | 4.39 | 4.37 | qfq | 13,642,110 | 59,618,634 | -0.23% |
| 2026-03-10 | 4.41 | 4.43 | 4.39 | 4.40 | 4.38 | qfq | 10,853,020 | 47,850,051 | -0.23% |
| 2026-03-09 | 4.40 | 4.46 | 4.38 | 4.41 | 4.39 | qfq | 12,797,030 | 56,470,524 | -0.68% |
| 2026-03-06 | 4.31 | 4.45 | 4.31 | 4.44 | 4.42 | qfq | 13,969,935 | 61,500,240 | 2.54% |
| 2026-03-05 | 4.36 | 4.37 | 4.31 | 4.33 | 4.31 | qfq | 11,408,030 | 49,536,387 | 1.64% |
| 2026-03-04 | 4.31 | 4.35 | 4.24 | 4.26 | 4.24 | qfq | 16,066,753 | 68,972,909 | -2.29% |
| 2026-03-03 | 4.46 | 4.50 | 4.33 | 4.36 | 4.34 | qfq | 18,831,749 | 83,140,243 | -2.24% |
| 2026-03-02 | 4.45 | 4.51 | 4.41 | 4.46 | 4.44 | qfq | 18,801,431 | 83,889,173 | -1.11% |
| 2026-02-27 | 4.48 | 4.52 | 4.46 | 4.51 | 4.49 | qfq | 9,949,283 | 44,702,357 | 0.22% |
| 2026-02-26 | 4.53 | 4.55 | 4.47 | 4.50 | 4.48 | qfq | 11,584,600 | 52,117,842 | -0.66% |
| 2026-02-25 | 4.53 | 4.62 | 4.52 | 4.53 | 4.51 | qfq | 22,756,780 | 103,960,366 | 0.22% |
| 2026-02-24 | 4.45 | 4.53 | 4.45 | 4.52 | 4.50 | qfq | 16,823,198 | 75,695,733 | 2.49% |
| 2026-02-13 | 4.44 | 4.47 | 4.39 | 4.41 | 4.39 | qfq | 15,459,139 | 68,436,362 | -0.45% |
| 2026-02-12 | 4.55 | 4.56 | 4.43 | 4.43 | 4.41 | qfq | 20,720,652 | 92,538,108 | -2.42% |
| 2026-02-11 | 4.56 | 4.58 | 4.54 | 4.54 | 4.52 | qfq | 10,112,599 | 46,099,869 | -0.44% |
| 2026-02-10 | 4.59 | 4.60 | 4.54 | 4.56 | 4.54 | qfq | 11,166,295 | 51,012,837 | -0.65% |
| 2026-02-09 | 4.57 | 4.62 | 4.55 | 4.59 | 4.57 | qfq | 15,336,784 | 70,256,818 | 1.10% |
| 2026-02-06 | 4.52 | 4.58 | 4.50 | 4.54 | 4.52 | qfq | 21,197,799 | 96,407,148 | -0.22% |
| 2026-02-05 | 4.60 | 4.63 | 4.53 | 4.55 | 4.53 | qfq | 16,720,250 | 76,503,951 | -1.30% |
| 2026-02-04 | 4.50 | 4.61 | 4.49 | 4.61 | 4.59 | qfq | 24,824,894 | 113,800,718 | 1.77% |
| 2026-02-03 | 4.45 | 4.54 | 4.43 | 4.53 | 4.51 | qfq | 17,773,465 | 79,685,035 | 2.95% |
| 2026-02-02 | 4.47 | 4.51 | 4.39 | 4.40 | 4.38 | qfq | 16,683,140 | 74,349,350 | -2.22% |
| 2026-01-30 | 4.41 | 4.51 | 4.38 | 4.50 | 4.48 | qfq | 21,353,921 | 94,947,848 | 0.67% |
| 2026-01-29 | 4.41 | 4.51 | 4.40 | 4.47 | 4.45 | qfq | 20,898,566 | 93,307,011 | 1.13% |
| 2026-01-28 | 4.47 | 4.48 | 4.41 | 4.42 | 4.40 | qfq | 13,162,331 | 58,452,456 | -0.90% |
| 2026-01-27 | 4.50 | 4.52 | 4.38 | 4.46 | 4.44 | qfq | 21,171,977 | 93,824,947 | -1.33% |
| 2026-01-26 | 4.55 | 4.57 | 4.48 | 4.52 | 4.50 | qfq | 23,681,610 | 107,161,529 | -1.31% |
| 2026-01-23 | 4.57 | 4.59 | 4.53 | 4.58 | 4.56 | qfq | 20,856,266 | 95,143,090 | 0.44% |
| 2026-01-22 | 4.51 | 4.57 | 4.49 | 4.56 | 4.54 | qfq | 22,529,744 | 102,278,355 | 1.33% |
| 2026-01-21 | 4.46 | 4.50 | 4.44 | 4.50 | 4.48 | qfq | 13,865,053 | 62,087,275 | 0.22% |
| 2026-01-20 | 4.51 | 4.51 | 4.46 | 4.49 | 4.47 | qfq | 16,753,580 | 75,111,786 | -0.22% |
| 2026-01-19 | 4.48 | 4.51 | 4.45 | 4.50 | 4.48 | qfq | 17,996,470 | 80,666,334 | 0.45% |
| 2026-01-16 | 4.41 | 4.50 | 4.38 | 4.48 | 4.46 | qfq | 24,273,352 | 108,304,094 | 1.59% |
| 2026-01-15 | 4.43 | 4.46 | 4.38 | 4.41 | 4.39 | qfq | 14,898,436 | 65,661,543 | -0.90% |
| 2026-01-14 | 4.47 | 4.52 | 4.38 | 4.45 | 4.43 | qfq | 30,427,028 | 135,819,790 | -0.22% |
| 2026-01-13 | 4.43 | 4.53 | 4.38 | 4.46 | 4.44 | qfq | 30,510,090 | 136,089,509 | 0.68% |
| 2026-01-12 | 4.41 | 4.43 | 4.39 | 4.43 | 4.41 | qfq | 20,003,635 | 88,320,045 | 0.45% |
| 2026-01-09 | 4.39 | 4.41 | 4.36 | 4.41 | 4.39 | qfq | 18,039,740 | 79,262,201 | 0.23% |
| 2026-01-08 | 4.30 | 4.40 | 4.30 | 4.40 | 4.38 | qfq | 17,793,844 | 77,699,327 | 1.85% |
| 2026-01-07 | 4.40 | 4.41 | 4.30 | 4.32 | 4.30 | qfq | 16,785,371 | 72,907,249 | -1.59% |
| 2026-01-06 | 4.36 | 4.39 | 4.33 | 4.39 | 4.37 | qfq | 14,610,624 | 63,891,239 | 0.92% |
| 2026-01-05 | 4.32 | 4.36 | 4.30 | 4.35 | 4.33 | qfq | 10,685,018 | 46,351,014 | 0.69% |
| 2025-12-31 | 4.34 | 4.37 | 4.26 | 4.32 | 4.30 | qfq | 11,330,487 | 48,803,097 | -0.46% |
| 2025-12-30 | 4.37 | 4.39 | 4.30 | 4.34 | 4.32 | qfq | 12,793,580 | 55,539,074 | -1.14% |
| 2025-12-29 | 4.32 | 4.42 | 4.29 | 4.39 | 4.37 | qfq | 18,300,140 | 79,854,268 | 1.86% |
| 2025-12-26 | 4.37 | 4.38 | 4.29 | 4.31 | 4.29 | qfq | 11,048,660 | 47,885,020 | -1.37% |
| 2025-12-25 | 4.37 | 4.39 | 4.33 | 4.37 | 4.35 | qfq | 9,741,130 | 42,468,941 | 0.00% |
| 2025-12-24 | 4.34 | 4.38 | 4.32 | 4.37 | 4.35 | qfq | 11,185,722 | 48,784,522 | 0.69% |
| 2025-12-23 | 4.37 | 4.37 | 4.31 | 4.34 | 4.32 | qfq | 10,840,550 | 47,028,144 | -0.46% |
| 2025-12-22 | 4.32 | 4.37 | 4.30 | 4.36 | 4.34 | qfq | 12,447,690 | 54,069,556 | 0.93% |
| 2025-12-19 | 4.24 | 4.32 | 4.24 | 4.32 | 4.30 | qfq | 13,345,950 | 57,234,828 | 1.89% |
| 2025-12-18 | 4.19 | 4.28 | 4.17 | 4.24 | 4.22 | qfq | 10,502,300 | 44,574,804 | 0.71% |
| 2025-12-17 | 4.17 | 4.22 | 4.12 | 4.21 | 4.19 | qfq | 14,433,825 | 60,114,227 | 1.20% |
| 2025-12-16 | 4.27 | 4.28 | 4.16 | 4.16 | 4.14 | qfq | 16,553,000 | 69,687,668 | -3.03% |
| 2025-12-15 | 4.24 | 4.32 | 4.22 | 4.29 | 4.27 | qfq | 10,502,033 | 44,944,377 | 0.70% |
| 2025-12-12 | 4.28 | 4.36 | 4.25 | 4.26 | 4.24 | qfq | 16,760,057 | 72,075,858 | -0.70% |
| 2025-12-11 | 4.42 | 4.43 | 4.26 | 4.29 | 4.27 | qfq | 24,309,932 | 105,064,736 | -3.38% |
| 2025-12-10 | 4.42 | 4.49 | 4.39 | 4.44 | 4.42 | qfq | 19,684,332 | 87,306,824 | -0.45% |
| 2025-12-09 | 4.50 | 4.55 | 4.42 | 4.46 | 4.44 | qfq | 26,188,883 | 117,366,602 | -0.89% |
| 2025-12-08 | 4.56 | 4.59 | 4.46 | 4.50 | 4.48 | qfq | 29,098,138 | 130,616,642 | 0.45% |
| 2025-12-05 | 4.49 | 4.50 | 4.42 | 4.48 | 4.46 | qfq | 36,638,563 | 163,073,764 | -0.67% |
| 2025-12-04 | 4.29 | 4.60 | 4.21 | 4.51 | 4.49 | qfq | 73,527,760 | 327,073,168 | 4.88% |
| 2025-12-03 | 4.29 | 4.31 | 4.26 | 4.30 | 4.28 | qfq | 10,803,158 | 46,246,665 | -0.23% |
| 2025-12-02 | 4.26 | 4.32 | 4.22 | 4.31 | 4.29 | qfq | 13,829,728 | 59,187,945 | 0.70% |
| 2025-12-01 | 4.27 | 4.32 | 4.26 | 4.28 | 4.26 | qfq | 12,770,450 | 54,725,142 | 0.00% |
| 2025-11-28 | 4.22 | 4.28 | 4.19 | 4.28 | 4.26 | qfq | 10,732,360 | 45,534,755 | 1.18% |
| 2025-11-27 | 4.23 | 4.26 | 4.19 | 4.23 | 4.21 | qfq | 11,646,040 | 49,261,566 | 0.24% |
| 2025-11-26 | 4.22 | 4.29 | 4.21 | 4.22 | 4.20 | qfq | 14,317,064 | 60,739,705 | 0.24% |
| 2025-11-25 | 4.19 | 4.24 | 4.16 | 4.21 | 4.19 | qfq | 11,765,480 | 49,563,636 | 0.96% |
| 2025-11-24 | 4.16 | 4.22 | 4.15 | 4.17 | 4.15 | qfq | 12,864,305 | 53,773,862 | 0.72% |
| 2025-11-21 | 4.31 | 4.35 | 4.13 | 4.14 | 4.12 | qfq | 25,580,100 | 107,827,704 | -4.61% |
| 2025-11-20 | 4.37 | 4.38 | 4.30 | 4.34 | 4.32 | qfq | 15,451,265 | 67,119,099 | -0.23% |
| 2025-11-19 | 4.40 | 4.44 | 4.34 | 4.35 | 4.33 | qfq | 15,225,093 | 66,499,080 | -1.58% |
| 2025-11-18 | 4.48 | 4.50 | 4.38 | 4.42 | 4.40 | qfq | 20,322,648 | 89,673,961 | -1.56% |
| 2025-11-17 | 4.48 | 4.52 | 4.47 | 4.49 | 4.47 | qfq | 14,107,068 | 63,311,338 | -0.22% |
| 2025-11-14 | 4.50 | 4.54 | 4.46 | 4.50 | 4.48 | qfq | 16,364,190 | 73,896,715 | -0.22% |
| 2025-11-13 | 4.50 | 4.53 | 4.46 | 4.51 | 4.49 | qfq | 16,877,141 | 75,919,544 | 0.67% |
| 2025-11-12 | 4.52 | 4.53 | 4.46 | 4.48 | 4.46 | qfq | 20,077,405 | 90,151,103 | -1.10% |
| 2025-11-11 | 4.44 | 4.55 | 4.41 | 4.53 | 4.51 | qfq | 28,345,260 | 127,750,828 | 2.03% |
| 2025-11-10 | 4.44 | 4.45 | 4.41 | 4.44 | 4.42 | qfq | 16,416,086 | 72,730,438 | 0.68% |
| 2025-11-07 | 4.38 | 4.43 | 4.36 | 4.41 | 4.39 | qfq | 19,614,751 | 86,420,802 | 0.68% |
| 2025-11-06 | 4.39 | 4.39 | 4.34 | 4.38 | 4.36 | qfq | 16,422,560 | 71,602,425 | 0.00% |
| 2025-11-05 | 4.29 | 4.39 | 4.27 | 4.38 | 4.36 | qfq | 22,307,266 | 97,090,401 | 1.62% |
| 2025-11-04 | 4.29 | 4.33 | 4.28 | 4.31 | 4.29 | qfq | 16,625,682 | 71,560,391 | 0.00% |
| 2025-11-03 | 4.27 | 4.31 | 4.25 | 4.31 | 4.29 | qfq | 13,951,929 | 59,716,866 | 1.17% |
| 2025-10-31 | 4.24 | 4.28 | 4.22 | 4.26 | 4.24 | qfq | 14,642,599 | 62,318,353 | 0.71% |
| 2025-10-30 | 4.28 | 4.29 | 4.22 | 4.23 | 4.21 | qfq | 19,463,640 | 82,666,509 | -1.40% |
| 2025-10-29 | 4.32 | 4.32 | 4.26 | 4.29 | 4.27 | qfq | 16,125,580 | 69,080,548 | -0.69% |
| 2025-10-28 | 4.35 | 4.35 | 4.31 | 4.32 | 4.30 | qfq | 22,202,209 | 96,017,842 | -1.37% |
| 2025-10-27 | 4.37 | 4.43 | 4.34 | 4.38 | 4.36 | qfq | 26,357,844 | 115,564,935 | 0.46% |
| 2025-10-24 | 4.38 | 4.38 | 4.30 | 4.36 | 4.34 | qfq | 23,466,163 | 102,058,668 | -0.46% |
| 2025-10-23 | 4.37 | 4.39 | 4.31 | 4.38 | 4.36 | qfq | 17,069,159 | 74,203,532 | 0.23% |
| 2025-10-22 | 4.33 | 4.40 | 4.32 | 4.37 | 4.35 | qfq | 23,328,375 | 101,770,321 | 0.69% |
| 2025-10-21 | 4.26 | 4.35 | 4.25 | 4.34 | 4.32 | qfq | 22,726,791 | 98,065,591 | 1.88% |
| 2025-10-20 | 4.29 | 4.30 | 4.24 | 4.26 | 4.24 | qfq | 12,958,900 | 55,194,309 | 0.47% |
| 2025-10-17 | 4.28 | 4.32 | 4.24 | 4.24 | 4.22 | qfq | 21,330,765 | 91,332,011 | -1.40% |
| 2025-10-16 | 4.37 | 4.37 | 4.28 | 4.30 | 4.28 | qfq | 19,726,290 | 85,164,857 | -1.60% |
| 2025-10-15 | 4.33 | 4.38 | 4.33 | 4.37 | 4.35 | qfq | 21,055,075 | 91,697,426 | 0.92% |
| 2025-10-14 | 4.36 | 4.38 | 4.30 | 4.33 | 4.31 | qfq | 27,342,654 | 118,960,800 | -0.23% |
| 2025-10-13 | 4.25 | 4.34 | 4.22 | 4.34 | 4.32 | qfq | 23,309,004 | 99,747,164 | -0.69% |
| 2025-10-10 | 4.27 | 4.37 | 4.25 | 4.37 | 4.35 | qfq | 31,154,111 | 134,783,377 | 1.86% |
| 2025-10-09 | 4.25 | 4.29 | 4.24 | 4.29 | 4.27 | qfq | 18,812,491 | 80,316,544 | 0.94% |
| 2025-09-30 | 4.28 | 4.28 | 4.24 | 4.25 | 4.23 | qfq | 21,011,607 | 89,353,646 | -0.47% |
| 2025-09-29 | 4.27 | 4.28 | 4.20 | 4.27 | 4.25 | qfq | 26,270,439 | 111,692,220 | -0.47% |
| 2025-09-26 | 4.28 | 4.32 | 4.23 | 4.29 | 4.27 | qfq | 32,665,721 | 139,657,177 | -0.23% |
| 2025-09-25 | 4.36 | 4.38 | 4.29 | 4.30 | 4.28 | qfq | 42,345,409 | 182,986,579 | -1.83% |
| 2025-09-24 | 4.41 | 4.43 | 4.32 | 4.38 | 4.36 | qfq | 61,838,594 | 269,507,672 | -1.35% |
| 2025-09-23 | 4.51 | 4.59 | 4.29 | 4.44 | 4.42 | qfq | 114,575,892 | 505,788,320 | -6.33% |
| 2025-09-22 | 5.61 | 5.61 | 4.70 | 4.74 | 4.72 | qfq | 175,568,443 | 889,991,895 | -7.06% |
| 2025-09-19 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | qfq | 13,600,345 | 69,361,760 | 9.91% |
| 2025-09-18 | 4.23 | 4.64 | 4.20 | 4.64 | 4.62 | qfq | 40,687,263 | 187,253,837 | 9.95% |
| 2025-09-17 | 4.25 | 4.27 | 4.18 | 4.22 | 4.20 | qfq | 14,540,810 | 61,282,632 | -0.71% |
| 2025-09-16 | 4.12 | 4.31 | 4.11 | 4.25 | 4.23 | qfq | 30,969,328 | 130,284,517 | 3.16% |
| 2025-09-15 | 4.13 | 4.14 | 4.08 | 4.12 | 4.10 | qfq | 10,805,856 | 44,395,387 | -0.24% |
| 2025-09-12 | 4.15 | 4.16 | 4.12 | 4.13 | 4.11 | qfq | 10,380,478 | 42,949,710 | -0.48% |
| 2025-09-11 | 4.11 | 4.15 | 4.09 | 4.15 | 4.13 | qfq | 9,404,688 | 38,785,653 | 0.48% |
| 2025-09-10 | 4.14 | 4.15 | 4.11 | 4.13 | 4.11 | qfq | 7,276,825 | 30,027,798 | -0.24% |
| 2025-09-09 | 4.15 | 4.17 | 4.12 | 4.14 | 4.12 | qfq | 11,314,730 | 46,867,388 | -0.24% |
| 2025-09-08 | 4.14 | 4.18 | 4.12 | 4.15 | 4.13 | qfq | 12,110,118 | 50,237,425 | 0.00% |
| 2025-09-05 | 4.10 | 4.16 | 4.08 | 4.15 | 4.13 | qfq | 13,894,659 | 57,188,048 | 1.47% |
| 2025-09-04 | 4.08 | 4.14 | 4.06 | 4.09 | 4.07 | qfq | 22,267,534 | 91,262,070 | 0.00% |
| 2025-09-03 | 4.13 | 4.16 | 4.07 | 4.09 | 4.07 | qfq | 10,761,449 | 44,194,558 | -0.97% |
| 2025-09-02 | 4.16 | 4.17 | 4.08 | 4.13 | 4.11 | qfq | 11,910,714 | 49,088,472 | -0.48% |
| 2025-09-01 | 4.17 | 4.20 | 4.13 | 4.15 | 4.13 | qfq | 10,501,406 | 43,671,829 | 0.00% |
| 2025-08-29 | 4.22 | 4.23 | 4.14 | 4.15 | 4.13 | qfq | 14,302,478 | 59,765,619 | -1.19% |
| 2025-08-28 | 4.23 | 4.29 | 4.12 | 4.20 | 4.18 | qfq | 21,139,512 | 88,951,180 | -0.47% |
| 2025-08-27 | 4.33 | 4.35 | 4.22 | 4.22 | 4.20 | qfq | 15,551,146 | 66,724,738 | -2.99% |
| 2025-08-26 | 4.32 | 4.36 | 4.30 | 4.35 | 4.33 | qfq | 14,884,303 | 64,492,820 | 0.23% |
| 2025-08-25 | 4.31 | 4.35 | 4.30 | 4.34 | 4.32 | qfq | 15,858,971 | 68,655,751 | 0.70% |
| 2025-08-22 | 4.36 | 4.36 | 4.26 | 4.31 | 4.29 | qfq | 16,780,944 | 72,109,834 | -1.15% |
| 2025-08-21 | 4.30 | 4.39 | 4.29 | 4.36 | 4.34 | qfq | 19,841,215 | 86,152,595 | 1.16% |
| 2025-08-20 | 4.27 | 4.31 | 4.25 | 4.31 | 4.29 | qfq | 10,975,378 | 47,082,860 | 0.70% |
| 2025-08-19 | 4.29 | 4.29 | 4.24 | 4.28 | 4.26 | qfq | 11,244,622 | 47,970,891 | 0.00% |
| 2025-08-18 | 4.34 | 4.37 | 4.26 | 4.28 | 4.26 | qfq | 21,083,027 | 90,647,587 | -0.70% |
| 2025-08-15 | 4.17 | 4.35 | 4.16 | 4.31 | 4.29 | qfq | 29,688,201 | 126,256,075 | 3.36% |
| 2025-08-14 | 4.25 | 4.26 | 4.17 | 4.17 | 4.15 | qfq | 14,182,304 | 59,713,759 | -1.65% |
| 2025-08-13 | 4.27 | 4.27 | 4.22 | 4.24 | 4.22 | qfq | 9,815,924 | 41,614,125 | -0.47% |
| 2025-08-12 | 4.30 | 4.30 | 4.24 | 4.26 | 4.24 | qfq | 9,653,457 | 41,173,803 | -0.47% |
| 2025-08-11 | 4.25 | 4.30 | 4.23 | 4.28 | 4.26 | qfq | 9,647,728 | 41,213,496 | 0.94% |
| 2025-08-08 | 4.21 | 4.27 | 4.15 | 4.24 | 4.22 | qfq | 13,021,268 | 54,988,049 | 0.47% |
| 2025-08-07 | 4.25 | 4.25 | 4.21 | 4.22 | 4.20 | qfq | 10,400,557 | 43,952,913 | -0.24% |
| 2025-08-06 | 4.23 | 4.25 | 4.20 | 4.23 | 4.21 | qfq | 7,775,378 | 32,845,207 | -0.24% |
| 2025-08-05 | 4.20 | 4.24 | 4.20 | 4.24 | 4.22 | qfq | 10,042,526 | 42,420,421 | 0.95% |
| 2025-08-04 | 4.16 | 4.20 | 4.13 | 4.20 | 4.18 | qfq | 9,359,095 | 39,109,912 | 0.24% |
| 2025-08-01 | 4.19 | 4.22 | 4.16 | 4.19 | 4.17 | qfq | 10,899,046 | 45,662,286 | 0.00% |
| 2025-07-31 | 4.26 | 4.27 | 4.17 | 4.19 | 4.17 | qfq | 13,610,441 | 57,239,431 | -1.87% |
| 2025-07-30 | 4.29 | 4.31 | 4.24 | 4.27 | 4.25 | qfq | 11,564,011 | 49,447,834 | -0.47% |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.29 | 4.27 | qfq | 11,966,540 | 51,272,018 | -0.92% |
| 2025-07-28 | 4.36 | 4.38 | 4.31 | 4.33 | 4.31 | qfq | 10,905,365 | 47,181,443 | -1.14% |
| 2025-07-25 | 4.41 | 4.44 | 4.36 | 4.38 | 4.36 | qfq | 12,640,500 | 55,446,951 | -0.90% |
| 2025-07-24 | 4.36 | 4.43 | 4.34 | 4.42 | 4.40 | qfq | 13,345,726 | 58,704,716 | 1.61% |
| 2025-07-23 | 4.46 | 4.48 | 4.35 | 4.35 | 4.33 | qfq | 16,844,698 | 73,821,377 | -1.14% |
| 2025-07-22 | 4.35 | 4.40 | 4.30 | 4.40 | 4.38 | qfq | 24,792,582 | 107,977,405 | 1.38% |
| 2025-07-21 | 4.23 | 4.34 | 4.23 | 4.34 | 4.32 | qfq | 23,077,716 | 99,278,899 | 3.33% |
| 2025-07-18 | 4.20 | 4.21 | 4.18 | 4.20 | 4.18 | qfq | 6,698,590 | 28,072,994 | 0.48% |
| 2025-07-17 | 4.19 | 4.20 | 4.17 | 4.18 | 4.16 | qfq | 7,074,520 | 29,619,247 | -0.48% |
| 2025-07-16 | 4.21 | 4.22 | 4.18 | 4.20 | 4.18 | qfq | 7,943,100 | 33,335,757 | 0.00% |
| 2025-07-15 | 4.27 | 4.27 | 4.16 | 4.20 | 4.18 | qfq | 11,843,640 | 49,682,440 | -1.64% |
| 2025-07-14 | 4.22 | 4.27 | 4.22 | 4.27 | 4.25 | qfq | 12,343,550 | 52,443,224 | 1.18% |
| 2025-07-11 | 4.25 | 4.26 | 4.20 | 4.22 | 4.20 | qfq | 12,779,448 | 53,886,552 | -0.71% |
| 2025-07-10 | 4.17 | 4.25 | 4.11 | 4.25 | 4.23 | qfq | 15,345,341 | 64,652,428 | 1.43% |
| 2025-07-09 | 4.18 | 4.21 | 4.17 | 4.19 | 4.17 | qfq | 12,292,002 | 51,465,587 | 0.24% |
| 2025-07-08 | 4.15 | 4.19 | 4.13 | 4.18 | 4.16 | qfq | 10,585,330 | 44,074,223 | 1.21% |
| 2025-07-07 | 4.11 | 4.14 | 4.02 | 4.13 | 4.11 | qfq | 8,753,910 | 36,026,537 | 0.73% |
| 2025-07-04 | 4.12 | 4.14 | 4.09 | 4.10 | 4.08 | qfq | 10,582,248 | 43,499,944 | -1.68% |
| 2025-07-03 | 4.16 | 4.20 | 4.14 | 4.17 | 4.10 | qfq | 10,414,922 | 43,350,990 | 0.24% |
| 2025-07-02 | 4.12 | 4.16 | 4.11 | 4.16 | 4.09 | qfq | 11,388,740 | 47,088,798 | 0.97% |
| 2025-07-01 | 4.12 | 4.14 | 4.10 | 4.12 | 4.05 | qfq | 7,793,300 | 32,090,834 | -0.24% |
| 2025-06-30 | 4.14 | 4.16 | 4.10 | 4.13 | 4.06 | qfq | 9,447,302 | 38,898,015 | -0.24% |
| 2025-06-27 | 4.13 | 4.17 | 4.11 | 4.14 | 4.07 | qfq | 10,220,308 | 42,426,927 | 0.73% |
| 2025-06-26 | 4.16 | 4.16 | 4.10 | 4.11 | 4.04 | qfq | 9,547,527 | 39,390,574 | -0.96% |
| 2025-06-25 | 4.14 | 4.16 | 4.11 | 4.15 | 4.08 | qfq | 9,975,108 | 41,255,026 | 0.00% |
| 2025-06-24 | 4.09 | 4.15 | 4.07 | 4.15 | 4.08 | qfq | 9,077,020 | 37,352,947 | 1.22% |
| 2025-06-23 | 4.06 | 4.11 | 4.04 | 4.10 | 4.03 | qfq | 8,630,591 | 35,203,175 | 1.74% |
| 2025-06-20 | 4.01 | 4.07 | 4.00 | 4.03 | 3.96 | qfq | 5,787,776 | 23,365,511 | 0.25% |
| 2025-06-19 | 4.04 | 4.06 | 3.99 | 4.02 | 3.95 | qfq | 6,880,862 | 27,633,802 | -0.74% |
| 2025-06-18 | 4.08 | 4.09 | 4.04 | 4.05 | 3.98 | qfq | 5,716,750 | 23,164,780 | -0.98% |
| 2025-06-17 | 4.08 | 4.11 | 4.06 | 4.09 | 4.02 | qfq | 5,343,250 | 21,841,580 | 0.25% |
| 2025-06-16 | 4.04 | 4.09 | 4.03 | 4.08 | 4.01 | qfq | 4,697,118 | 19,119,508 | 0.99% |
| 2025-06-13 | 4.12 | 4.12 | 4.04 | 4.04 | 3.97 | qfq | 10,217,850 | 41,568,002 | -1.94% |
| 2025-06-12 | 4.14 | 4.17 | 4.10 | 4.12 | 4.05 | qfq | 12,384,400 | 51,165,291 | -0.96% |
| 2025-06-11 | 4.15 | 4.18 | 4.10 | 4.16 | 4.09 | qfq | 10,941,651 | 45,376,353 | 0.24% |
| 2025-06-10 | 4.20 | 4.20 | 4.10 | 4.15 | 4.08 | qfq | 8,888,400 | 36,864,394 | -1.19% |
| 2025-06-09 | 4.18 | 4.20 | 4.17 | 4.20 | 4.13 | qfq | 6,874,600 | 28,749,461 | 0.48% |
| 2025-06-06 | 4.15 | 4.20 | 4.13 | 4.18 | 4.11 | qfq | 9,677,452 | 40,373,341 | 0.72% |
| 2025-06-05 | 4.14 | 4.21 | 4.13 | 4.15 | 4.08 | qfq | 14,477,298 | 60,248,555 | 0.00% |
| 2025-06-04 | 4.13 | 4.15 | 4.11 | 4.15 | 4.08 | qfq | 6,504,500 | 26,901,415 | 0.97% |
| 2025-06-03 | 4.09 | 4.14 | 4.09 | 4.11 | 4.04 | qfq | 4,220,610 | 17,359,772 | 0.00% |
| 2025-05-30 | 4.16 | 4.17 | 4.10 | 4.11 | 4.04 | qfq | 4,374,270 | 18,034,460 | -0.96% |
| 2025-05-29 | 4.13 | 4.16 | 4.04 | 4.15 | 4.08 | qfq | 8,178,643 | 33,792,582 | 0.73% |
| 2025-05-28 | 4.13 | 4.19 | 4.08 | 4.12 | 4.05 | qfq | 9,795,400 | 40,369,517 | 0.00% |
| 2025-05-27 | 4.07 | 4.13 | 4.06 | 4.12 | 4.05 | qfq | 5,713,810 | 23,399,439 | 0.98% |
| 2025-05-26 | 4.07 | 4.11 | 4.06 | 4.08 | 4.01 | qfq | 6,751,590 | 27,557,934 | -0.24% |
| 2025-05-23 | 4.14 | 4.16 | 4.07 | 4.09 | 4.02 | qfq | 7,859,120 | 32,294,679 | -0.73% |
| 2025-05-22 | 4.18 | 4.20 | 4.12 | 4.12 | 4.05 | qfq | 8,723,100 | 36,206,132 | -1.67% |
| 2025-05-21 | 4.22 | 4.22 | 4.17 | 4.19 | 4.12 | qfq | 7,771,650 | 32,534,950 | -0.71% |
| 2025-05-20 | 4.20 | 4.28 | 4.16 | 4.22 | 4.15 | qfq | 12,052,640 | 50,689,361 | 0.72% |
| 2025-05-19 | 4.17 | 4.20 | 4.13 | 4.19 | 4.12 | qfq | 6,848,116 | 28,622,333 | 0.96% |
| 2025-05-16 | 4.15 | 4.17 | 4.14 | 4.15 | 4.08 | qfq | 6,633,430 | 27,550,273 | 0.00% |
| 2025-05-15 | 4.17 | 4.23 | 4.15 | 4.15 | 4.08 | qfq | 8,516,300 | 35,534,632 | -0.95% |
| 2025-05-14 | 4.19 | 4.21 | 4.11 | 4.19 | 4.12 | qfq | 12,650,022 | 52,751,515 | 0.24% |
| 2025-05-13 | 4.16 | 4.20 | 4.14 | 4.18 | 4.11 | qfq | 11,148,808 | 46,578,031 | 0.97% |
| 2025-05-12 | 4.16 | 4.16 | 4.08 | 4.14 | 4.07 | qfq | 10,206,376 | 41,920,348 | 0.00% |
| 2025-05-09 | 4.18 | 4.18 | 4.12 | 4.14 | 4.07 | qfq | 9,546,258 | 39,559,736 | -0.24% |
| 2025-05-08 | 4.10 | 4.17 | 4.07 | 4.15 | 4.08 | qfq | 9,631,068 | 39,816,517 | 0.73% |
| 2025-05-07 | 4.11 | 4.15 | 4.07 | 4.12 | 4.05 | qfq | 10,531,853 | 43,240,455 | 0.98% |
| 2025-05-06 | 4.03 | 4.09 | 3.98 | 4.08 | 4.01 | qfq | 13,969,528 | 56,692,077 | 2.51% |
| 2025-04-30 | 3.99 | 4.06 | 3.92 | 3.98 | 3.91 | qfq | 14,445,609 | 57,880,590 | 0.00% |
| 2025-04-29 | 4.13 | 4.15 | 3.96 | 3.98 | 3.91 | qfq | 29,600,295 | 119,311,557 | -6.79% |
| 2025-04-28 | 4.30 | 4.34 | 4.21 | 4.27 | 4.20 | qfq | 11,922,480 | 50,980,165 | -1.39% |
| 2025-04-25 | 4.30 | 4.34 | 4.27 | 4.33 | 4.26 | qfq | 9,275,700 | 39,985,584 | 1.17% |
| 2025-04-24 | 4.27 | 4.32 | 4.24 | 4.28 | 4.21 | qfq | 7,230,820 | 30,973,117 | 0.23% |
| 2025-04-23 | 4.28 | 4.33 | 4.27 | 4.27 | 4.20 | qfq | 9,126,720 | 39,223,023 | -0.93% |
| 2025-04-22 | 4.33 | 4.35 | 4.24 | 4.31 | 4.24 | qfq | 11,294,648 | 48,532,251 | 0.23% |
| 2025-04-21 | 4.23 | 4.31 | 4.20 | 4.30 | 4.23 | qfq | 9,160,878 | 38,981,582 | 1.65% |
| 2025-04-18 | 4.26 | 4.26 | 4.20 | 4.23 | 4.16 | qfq | 6,016,940 | 25,412,041 | -0.47% |
| 2025-04-17 | 4.14 | 4.30 | 4.14 | 4.25 | 4.18 | qfq | 10,780,960 | 45,821,868 | 1.43% |
| 2025-04-16 | 4.23 | 4.25 | 4.10 | 4.19 | 4.12 | qfq | 9,947,625 | 41,475,337 | -1.18% |
| 2025-04-15 | 4.23 | 4.26 | 4.19 | 4.24 | 4.17 | qfq | 7,716,848 | 32,623,853 | 0.00% |
| 2025-04-14 | 4.17 | 4.28 | 4.17 | 4.24 | 4.17 | qfq | 8,101,900 | 34,311,255 | 2.17% |
| 2025-04-11 | 4.18 | 4.21 | 4.14 | 4.15 | 4.08 | qfq | 10,345,770 | 43,143,537 | -0.72% |
| 2025-04-10 | 4.15 | 4.24 | 4.15 | 4.18 | 4.11 | qfq | 12,778,425 | 53,700,569 | 1.21% |
| 2025-04-09 | 3.99 | 4.15 | 3.77 | 4.13 | 4.06 | qfq | 18,291,197 | 72,826,962 | 2.48% |
| 2025-04-08 | 4.03 | 4.11 | 3.95 | 4.03 | 3.96 | qfq | 16,484,574 | 66,291,449 | 0.00% |
| 2025-04-07 | 4.31 | 4.31 | 4.03 | 4.03 | 3.96 | qfq | 19,083,200 | 78,096,537 | -10.04% |
| 2025-04-03 | 4.41 | 4.50 | 4.38 | 4.48 | 4.40 | qfq | 9,528,418 | 42,443,757 | 0.45% |
| 2025-04-02 | 4.47 | 4.50 | 4.43 | 4.46 | 4.39 | qfq | 6,521,360 | 29,084,008 | 0.00% |
| 2025-04-01 | 4.42 | 4.51 | 4.41 | 4.46 | 4.39 | qfq | 7,882,171 | 35,276,334 | 0.90% |
| 2025-03-31 | 4.59 | 4.59 | 4.32 | 4.42 | 4.35 | qfq | 13,853,320 | 61,578,001 | -3.07% |
| 2025-03-28 | 4.65 | 4.65 | 4.53 | 4.56 | 4.48 | qfq | 8,618,423 | 39,418,468 | -1.51% |
| 2025-03-27 | 4.70 | 4.72 | 4.62 | 4.63 | 4.55 | qfq | 11,412,900 | 53,143,237 | -1.49% |
| 2025-03-26 | 4.63 | 4.73 | 4.63 | 4.70 | 4.62 | qfq | 11,383,300 | 53,467,161 | 0.86% |
| 2025-03-25 | 4.59 | 4.71 | 4.54 | 4.66 | 4.58 | qfq | 14,156,022 | 65,630,323 | 1.30% |
| 2025-03-24 | 4.72 | 4.76 | 4.52 | 4.60 | 4.52 | qfq | 18,430,434 | 85,034,706 | -2.95% |
| 2025-03-21 | 4.66 | 4.81 | 4.65 | 4.74 | 4.66 | qfq | 18,833,610 | 89,557,114 | 0.42% |
| 2025-03-20 | 4.79 | 4.85 | 4.68 | 4.72 | 4.64 | qfq | 30,070,897 | 142,780,289 | -1.67% |
| 2025-03-19 | 4.87 | 5.25 | 4.80 | 4.80 | 4.72 | qfq | 78,266,777 | 389,690,710 | 0.00% |
| 2025-03-18 | 4.79 | 4.84 | 4.70 | 4.80 | 4.72 | qfq | 24,997,900 | 118,965,931 | 0.21% |
| 2025-03-17 | 4.62 | 4.82 | 4.57 | 4.79 | 4.71 | qfq | 35,057,390 | 164,338,374 | 3.68% |
| 2025-03-14 | 4.45 | 4.66 | 4.43 | 4.62 | 4.54 | qfq | 28,066,552 | 127,228,931 | 4.05% |
| 2025-03-13 | 4.47 | 4.48 | 4.38 | 4.44 | 4.37 | qfq | 11,005,910 | 48,710,679 | -0.89% |
| 2025-03-12 | 4.52 | 4.53 | 4.47 | 4.48 | 4.40 | qfq | 7,367,030 | 33,028,705 | -0.44% |
| 2025-03-11 | 4.46 | 4.50 | 4.44 | 4.50 | 4.42 | qfq | 7,692,921 | 34,445,353 | 0.22% |
| 2025-03-10 | 4.47 | 4.54 | 4.44 | 4.49 | 4.41 | qfq | 9,811,470 | 44,014,954 | 0.67% |
| 2025-03-07 | 4.47 | 4.51 | 4.43 | 4.46 | 4.39 | qfq | 12,059,199 | 53,872,048 | -0.45% |
| 2025-03-06 | 4.42 | 4.51 | 4.40 | 4.48 | 4.40 | qfq | 12,654,440 | 56,507,388 | 1.82% |
| 2025-03-05 | 4.48 | 4.49 | 4.34 | 4.40 | 4.33 | qfq | 11,843,076 | 51,964,810 | -1.57% |
| 2025-03-04 | 4.44 | 4.49 | 4.43 | 4.47 | 4.40 | qfq | 8,487,110 | 37,895,201 | 0.22% |
| 2025-03-03 | 4.50 | 4.58 | 4.43 | 4.46 | 4.39 | qfq | 16,773,090 | 75,515,005 | -1.55% |
| 2025-02-28 | 4.56 | 4.62 | 4.50 | 4.53 | 4.45 | qfq | 22,195,970 | 101,138,304 | -0.88% |
| 2025-02-27 | 4.55 | 4.58 | 4.46 | 4.57 | 4.49 | qfq | 15,755,739 | 71,268,738 | 1.11% |
| 2025-02-26 | 4.45 | 4.55 | 4.43 | 4.52 | 4.44 | qfq | 14,608,063 | 65,532,984 | 2.49% |
| 2025-02-25 | 4.42 | 4.49 | 4.37 | 4.41 | 4.34 | qfq | 12,725,420 | 56,418,813 | 0.00% |
| 2025-02-24 | 4.38 | 4.44 | 4.38 | 4.41 | 4.34 | qfq | 9,241,839 | 40,730,895 | 0.68% |
| 2025-02-21 | 4.39 | 4.42 | 4.34 | 4.38 | 4.31 | qfq | 9,844,550 | 43,060,777 | -0.68% |
| 2025-02-20 | 4.34 | 4.41 | 4.34 | 4.41 | 4.34 | qfq | 12,721,980 | 55,748,869 | 1.38% |
| 2025-02-19 | 4.29 | 4.35 | 4.28 | 4.35 | 4.28 | qfq | 8,828,390 | 38,082,638 | 1.64% |
| 2025-02-18 | 4.36 | 4.37 | 4.26 | 4.28 | 4.21 | qfq | 9,675,190 | 41,816,757 | -2.06% |
| 2025-02-17 | 4.34 | 4.41 | 4.29 | 4.37 | 4.30 | qfq | 12,410,680 | 53,932,955 | 1.16% |
| 2025-02-14 | 4.36 | 4.36 | 4.30 | 4.32 | 4.25 | qfq | 7,336,740 | 31,762,122 | -0.46% |
| 2025-02-13 | 4.36 | 4.39 | 4.34 | 4.34 | 4.27 | qfq | 7,445,398 | 32,500,660 | -0.69% |
| 2025-02-12 | 4.34 | 4.38 | 4.31 | 4.37 | 4.30 | qfq | 8,040,663 | 34,937,194 | 0.23% |
| 2025-02-11 | 4.39 | 4.41 | 4.31 | 4.36 | 4.29 | qfq | 10,305,800 | 44,762,662 | -0.68% |
| 2025-02-10 | 4.35 | 4.40 | 4.34 | 4.39 | 4.32 | qfq | 9,583,201 | 41,877,749 | 1.39% |
| 2025-02-07 | 4.25 | 4.37 | 4.24 | 4.33 | 4.26 | qfq | 15,310,709 | 66,148,927 | 1.64% |
| 2025-02-06 | 4.20 | 4.26 | 4.16 | 4.26 | 4.19 | qfq | 10,093,562 | 42,622,025 | 0.95% |
| 2025-02-05 | 4.24 | 4.26 | 4.20 | 4.22 | 4.15 | qfq | 7,650,000 | 32,319,863 | 0.00% |
| 2025-01-27 | 4.22 | 4.33 | 4.21 | 4.22 | 4.15 | qfq | 10,667,097 | 45,516,352 | 0.48% |
| 2025-01-24 | 4.16 | 4.21 | 4.12 | 4.20 | 4.13 | qfq | 12,571,062 | 52,405,160 | 0.96% |
| 2025-01-23 | 4.17 | 4.24 | 4.15 | 4.16 | 4.09 | qfq | 7,773,250 | 32,659,669 | 0.48% |
| 2025-01-22 | 4.17 | 4.18 | 4.12 | 4.14 | 4.07 | qfq | 5,393,740 | 22,357,065 | -0.48% |
| 2025-01-21 | 4.26 | 4.27 | 4.15 | 4.16 | 4.09 | qfq | 8,605,100 | 35,966,487 | -1.65% |
| 2025-01-20 | 4.22 | 4.26 | 4.16 | 4.23 | 4.16 | qfq | 6,806,552 | 28,749,980 | 0.95% |
| 2025-01-17 | 4.19 | 4.22 | 4.16 | 4.19 | 4.12 | qfq | 6,742,940 | 28,269,778 | -0.71% |
| 2025-01-16 | 4.19 | 4.26 | 4.16 | 4.22 | 4.15 | qfq | 7,917,488 | 33,393,066 | 1.20% |
| 2025-01-15 | 4.17 | 4.21 | 4.11 | 4.17 | 4.10 | qfq | 7,923,700 | 32,993,630 | 0.00% |
| 2025-01-14 | 4.05 | 4.17 | 4.05 | 4.17 | 4.10 | qfq | 10,432,270 | 43,150,848 | 3.22% |
| 2025-01-13 | 4.00 | 4.09 | 3.95 | 4.04 | 3.97 | qfq | 8,741,000 | 35,152,918 | -0.25% |
| 2025-01-10 | 4.17 | 4.19 | 4.05 | 4.05 | 3.98 | qfq | 8,776,752 | 36,066,079 | -2.88% |
| 2025-01-09 | 4.21 | 4.23 | 4.16 | 4.17 | 4.10 | qfq | 7,690,700 | 32,206,949 | -1.42% |
| 2025-01-08 | 4.26 | 4.29 | 4.13 | 4.23 | 4.16 | qfq | 8,631,580 | 36,346,490 | -0.94% |
| 2025-01-07 | 4.21 | 4.27 | 4.16 | 4.27 | 4.20 | qfq | 8,427,155 | 35,551,671 | 1.67% |
| 2025-01-06 | 4.16 | 4.24 | 4.03 | 4.20 | 4.13 | qfq | 9,683,138 | 40,350,710 | 1.20% |
| 2025-01-03 | 4.35 | 4.37 | 4.10 | 4.15 | 4.08 | qfq | 14,198,075 | 60,032,330 | -4.38% |
| 2025-01-02 | 4.40 | 4.47 | 4.29 | 4.34 | 4.27 | qfq | 10,326,354 | 45,279,470 | -1.36% |
| 2024-12-31 | 4.49 | 4.54 | 4.39 | 4.40 | 4.33 | qfq | 10,577,430 | 47,122,852 | -2.22% |
| 2024-12-30 | 4.54 | 4.58 | 4.47 | 4.50 | 4.42 | qfq | 8,996,677 | 40,529,900 | -1.75% |
| 2024-12-27 | 4.51 | 4.62 | 4.49 | 4.58 | 4.50 | qfq | 9,481,080 | 43,444,216 | 1.55% |
| 2024-12-26 | 4.49 | 4.55 | 4.48 | 4.51 | 4.43 | qfq | 7,528,320 | 33,987,859 | 0.45% |
| 2024-12-25 | 4.57 | 4.58 | 4.42 | 4.49 | 4.41 | qfq | 10,888,300 | 48,785,987 | -2.39% |
| 2024-12-24 | 4.55 | 4.61 | 4.52 | 4.60 | 4.52 | qfq | 8,485,420 | 38,790,542 | 1.10% |
| 2024-12-23 | 4.75 | 4.78 | 4.52 | 4.55 | 4.47 | qfq | 18,310,550 | 84,506,240 | -4.21% |
| 2024-12-20 | 4.71 | 4.82 | 4.69 | 4.75 | 4.67 | qfq | 17,981,757 | 85,540,515 | 0.64% |
| 2024-12-19 | 4.67 | 4.77 | 4.58 | 4.72 | 4.64 | qfq | 20,005,050 | 93,244,594 | 0.43% |
| 2024-12-18 | 4.74 | 4.79 | 4.67 | 4.70 | 4.62 | qfq | 16,244,078 | 76,957,566 | -0.63% |
| 2024-12-17 | 4.94 | 4.99 | 4.72 | 4.73 | 4.65 | qfq | 26,061,440 | 125,453,225 | -4.44% |
| 2024-12-16 | 5.07 | 5.12 | 4.92 | 4.95 | 4.87 | qfq | 24,721,775 | 123,725,020 | -1.98% |
| 2024-12-13 | 5.21 | 5.21 | 5.03 | 5.05 | 4.97 | qfq | 32,026,655 | 163,707,558 | -3.63% |
| 2024-12-12 | 5.22 | 5.26 | 5.10 | 5.24 | 5.15 | qfq | 41,015,119 | 212,770,277 | 0.38% |
| 2024-12-11 | 5.05 | 5.30 | 5.03 | 5.22 | 5.13 | qfq | 53,718,503 | 279,400,296 | 2.55% |
| 2024-12-10 | 5.23 | 5.32 | 5.08 | 5.09 | 5.00 | qfq | 60,521,501 | 313,657,770 | -1.36% |
| 2024-12-09 | 5.40 | 5.52 | 5.11 | 5.16 | 5.07 | qfq | 97,277,044 | 509,286,596 | -2.64% |
| 2024-12-06 | 4.88 | 5.30 | 4.87 | 5.30 | 5.21 | qfq | 64,409,298 | 335,408,725 | 9.96% |
| 2024-12-05 | 4.81 | 4.84 | 4.76 | 4.82 | 4.74 | qfq | 14,812,750 | 70,984,986 | 0.42% |
| 2024-12-04 | 4.90 | 4.93 | 4.76 | 4.80 | 4.72 | qfq | 26,258,645 | 126,793,899 | -1.23% |
| 2024-12-03 | 4.75 | 4.94 | 4.69 | 4.86 | 4.78 | qfq | 42,507,577 | 205,131,795 | 2.75% |
| 2024-12-02 | 4.69 | 4.74 | 4.65 | 4.73 | 4.65 | qfq | 18,481,410 | 87,072,516 | 1.50% |
| 2024-11-29 | 4.65 | 4.74 | 4.64 | 4.66 | 4.58 | qfq | 19,244,100 | 89,969,905 | -0.43% |
| 2024-11-28 | 4.62 | 4.73 | 4.61 | 4.68 | 4.60 | qfq | 23,842,684 | 111,660,484 | 1.30% |
| 2024-11-27 | 4.57 | 4.64 | 4.45 | 4.62 | 4.54 | qfq | 17,576,286 | 79,858,491 | 0.00% |
| 2024-11-26 | 4.60 | 4.73 | 4.58 | 4.62 | 4.54 | qfq | 28,318,750 | 132,269,975 | 0.00% |
| 2024-11-25 | 4.39 | 4.62 | 4.39 | 4.62 | 4.54 | qfq | 19,653,106 | 89,200,339 | 4.76% |
| 2024-11-22 | 4.55 | 4.59 | 4.40 | 4.41 | 4.34 | qfq | 11,810,160 | 53,171,251 | -3.08% |
| 2024-11-21 | 4.50 | 4.56 | 4.49 | 4.55 | 4.47 | qfq | 10,617,492 | 48,131,350 | 0.66% |
| 2024-11-20 | 4.44 | 4.53 | 4.41 | 4.52 | 4.44 | qfq | 11,974,100 | 53,735,465 | 1.57% |
| 2024-11-19 | 4.38 | 4.45 | 4.34 | 4.45 | 4.38 | qfq | 12,008,017 | 52,781,614 | 1.37% |
| 2024-11-18 | 4.42 | 4.49 | 4.37 | 4.39 | 4.32 | qfq | 11,805,638 | 52,240,567 | -0.23% |
| 2024-11-15 | 4.42 | 4.49 | 4.40 | 4.40 | 4.33 | qfq | 9,472,341 | 42,047,522 | -0.90% |
| 2024-11-14 | 4.56 | 4.58 | 4.43 | 4.44 | 4.37 | qfq | 11,257,400 | 50,549,693 | -2.84% |
| 2024-11-13 | 4.55 | 4.61 | 4.49 | 4.57 | 4.49 | qfq | 12,396,970 | 56,390,166 | 0.00% |
| 2024-11-12 | 4.67 | 4.68 | 4.52 | 4.57 | 4.49 | qfq | 17,734,309 | 81,717,564 | -2.14% |
| 2024-11-11 | 4.66 | 4.74 | 4.59 | 4.67 | 4.59 | qfq | 28,388,152 | 132,232,034 | -0.21% |
| 2024-11-08 | 4.59 | 4.76 | 4.50 | 4.68 | 4.60 | qfq | 50,055,048 | 230,798,037 | 2.41% |
| 2024-11-07 | 4.39 | 4.59 | 4.37 | 4.57 | 4.49 | qfq | 21,958,292 | 99,025,766 | 3.63% |
| 2024-11-06 | 4.43 | 4.45 | 4.34 | 4.41 | 4.34 | qfq | 17,477,550 | 77,000,777 | -0.23% |
| 2024-11-05 | 4.30 | 4.43 | 4.29 | 4.42 | 4.35 | qfq | 18,140,334 | 79,234,450 | 2.31% |
| 2024-11-04 | 4.30 | 4.32 | 4.25 | 4.32 | 4.25 | qfq | 16,323,515 | 69,911,935 | 0.47% |
| 2024-11-01 | 4.45 | 4.49 | 4.30 | 4.30 | 4.23 | qfq | 26,821,628 | 117,068,670 | -4.66% |
| 2024-10-31 | 4.49 | 4.62 | 4.48 | 4.51 | 4.43 | qfq | 23,523,185 | 106,457,211 | 1.12% |
| 2024-10-30 | 4.45 | 4.52 | 4.42 | 4.46 | 4.39 | qfq | 12,304,575 | 54,867,662 | 0.22% |
| 2024-10-29 | 4.66 | 4.68 | 4.43 | 4.45 | 4.38 | qfq | 29,236,987 | 132,055,687 | -4.30% |
| 2024-10-28 | 4.54 | 4.65 | 4.54 | 4.65 | 4.57 | qfq | 21,842,699 | 100,706,169 | 1.53% |
| 2024-10-25 | 4.39 | 4.70 | 4.39 | 4.58 | 4.50 | qfq | 28,547,148 | 129,452,908 | 3.85% |
| 2024-10-24 | 4.40 | 4.42 | 4.34 | 4.41 | 4.34 | qfq | 12,201,178 | 53,371,410 | 0.00% |
| 2024-10-23 | 4.42 | 4.48 | 4.39 | 4.41 | 4.34 | qfq | 13,479,698 | 59,772,025 | 0.46% |
| 2024-10-22 | 4.33 | 4.41 | 4.33 | 4.39 | 4.32 | qfq | 14,376,965 | 62,884,779 | 0.92% |
| 2024-10-21 | 4.42 | 4.42 | 4.32 | 4.35 | 4.28 | qfq | 19,530,347 | 85,092,051 | -1.36% |
| 2024-10-18 | 4.35 | 4.42 | 4.31 | 4.41 | 4.34 | qfq | 17,474,859 | 76,220,546 | 1.61% |
| 2024-10-17 | 4.47 | 4.47 | 4.31 | 4.34 | 4.27 | qfq | 17,856,939 | 78,156,001 | -2.03% |
| 2024-10-16 | 4.30 | 4.49 | 4.29 | 4.43 | 4.36 | qfq | 18,580,546 | 82,194,593 | 2.31% |
| 2024-10-15 | 4.39 | 4.44 | 4.32 | 4.33 | 4.26 | qfq | 12,829,313 | 56,133,425 | -1.59% |
| 2024-10-14 | 4.32 | 4.40 | 4.27 | 4.40 | 4.33 | qfq | 15,339,741 | 66,763,934 | 1.15% |
| 2024-10-11 | 4.40 | 4.48 | 4.30 | 4.35 | 4.28 | qfq | 16,427,793 | 71,655,661 | -1.81% |
| 2024-10-10 | 4.38 | 4.53 | 4.28 | 4.43 | 4.36 | qfq | 23,455,235 | 103,711,586 | 2.31% |
| 2024-10-09 | 4.65 | 4.65 | 4.33 | 4.33 | 4.26 | qfq | 28,637,960 | 128,106,243 | -8.84% |
| 2024-10-08 | 4.98 | 4.98 | 4.49 | 4.75 | 4.67 | qfq | 47,122,605 | 223,943,296 | 4.17% |
| 2024-09-30 | 4.36 | 4.61 | 4.28 | 4.56 | 4.48 | qfq | 38,896,193 | 173,796,199 | 7.80% |
| 2024-09-27 | 4.20 | 4.28 | 4.08 | 4.23 | 4.16 | qfq | 18,740,480 | 78,511,041 | 3.68% |
| 2024-09-26 | 3.99 | 4.09 | 3.95 | 4.08 | 4.01 | qfq | 12,595,243 | 50,766,831 | 3.03% |
| 2024-09-25 | 3.98 | 4.08 | 3.96 | 3.96 | 3.89 | qfq | 12,657,882 | 50,875,678 | 0.25% |
| 2024-09-24 | 3.84 | 3.96 | 3.83 | 3.95 | 3.88 | qfq | 11,330,552 | 44,333,454 | 2.86% |
| 2024-09-23 | 3.87 | 3.88 | 3.82 | 3.84 | 3.78 | qfq | 5,240,833 | 20,159,225 | -0.52% |
| 2024-09-20 | 3.87 | 3.88 | 3.81 | 3.86 | 3.80 | qfq | 5,224,300 | 20,062,421 | -0.26% |
| 2024-09-19 | 3.76 | 3.89 | 3.76 | 3.87 | 3.81 | qfq | 7,283,783 | 27,946,503 | 3.48% |
| 2024-09-18 | 3.81 | 3.81 | 3.71 | 3.74 | 3.68 | qfq | 4,354,500 | 16,331,775 | -1.84% |
| 2024-09-13 | 3.85 | 3.86 | 3.79 | 3.81 | 3.75 | qfq | 4,659,400 | 17,819,243 | -1.04% |
| 2024-09-12 | 3.85 | 3.91 | 3.83 | 3.85 | 3.79 | qfq | 4,366,920 | 16,928,982 | -0.26% |
| 2024-09-11 | 3.88 | 3.91 | 3.85 | 3.86 | 3.80 | qfq | 2,817,494 | 10,917,701 | -0.77% |
| 2024-09-10 | 3.89 | 3.91 | 3.83 | 3.89 | 3.82 | qfq | 5,292,320 | 20,460,447 | -0.26% |
| 2024-09-09 | 3.89 | 3.94 | 3.84 | 3.90 | 3.83 | qfq | 6,209,580 | 24,160,849 | 0.26% |
| 2024-09-06 | 3.95 | 3.96 | 3.88 | 3.89 | 3.82 | qfq | 9,237,050 | 36,276,140 | -1.52% |
| 2024-09-05 | 3.92 | 3.95 | 3.91 | 3.95 | 3.88 | qfq | 4,739,700 | 18,656,217 | 0.77% |
| 2024-09-04 | 3.90 | 3.94 | 3.89 | 3.92 | 3.85 | qfq | 6,773,662 | 26,562,616 | 0.51% |
| 2024-09-03 | 3.88 | 3.93 | 3.87 | 3.90 | 3.83 | qfq | 4,948,700 | 19,294,155 | 0.52% |
| 2024-09-02 | 3.85 | 3.95 | 3.84 | 3.88 | 3.81 | qfq | 11,712,604 | 45,807,845 | 0.26% |
| 2024-08-30 | 3.84 | 3.92 | 3.80 | 3.87 | 3.81 | qfq | 10,673,600 | 41,310,886 | 1.04% |
| 2024-08-29 | 3.81 | 3.84 | 3.78 | 3.83 | 3.77 | qfq | 6,776,450 | 25,847,669 | 0.26% |
| 2024-08-28 | 3.79 | 3.86 | 3.76 | 3.82 | 3.76 | qfq | 8,149,090 | 31,148,295 | 0.53% |
| 2024-08-27 | 3.80 | 3.84 | 3.75 | 3.80 | 3.74 | qfq | 6,862,634 | 26,074,551 | 0.00% |
| 2024-08-26 | 3.67 | 3.80 | 3.67 | 3.80 | 3.74 | qfq | 7,408,873 | 27,856,062 | 3.54% |
| 2024-08-23 | 3.65 | 3.68 | 3.63 | 3.67 | 3.61 | qfq | 3,671,400 | 13,434,188 | 0.82% |
| 2024-08-22 | 3.73 | 3.73 | 3.63 | 3.64 | 3.58 | qfq | 4,828,600 | 17,723,715 | -2.15% |
| 2024-08-21 | 3.71 | 3.73 | 3.67 | 3.72 | 3.66 | qfq | 3,893,662 | 14,446,710 | 0.27% |
| 2024-08-20 | 3.85 | 3.85 | 3.70 | 3.71 | 3.65 | qfq | 9,359,530 | 35,086,571 | -2.88% |
| 2024-08-19 | 3.82 | 3.87 | 3.81 | 3.82 | 3.76 | qfq | 4,082,797 | 15,655,359 | -0.26% |
| 2024-08-16 | 3.87 | 3.89 | 3.83 | 3.83 | 3.77 | qfq | 4,378,100 | 16,855,075 | -1.29% |
| 2024-08-15 | 3.85 | 3.89 | 3.82 | 3.88 | 3.81 | qfq | 4,995,700 | 19,301,429 | 0.78% |
| 2024-08-14 | 3.87 | 3.93 | 3.85 | 3.85 | 3.79 | qfq | 4,386,083 | 17,037,046 | -0.77% |
| 2024-08-13 | 3.83 | 3.88 | 3.80 | 3.88 | 3.81 | qfq | 4,588,230 | 17,645,048 | 1.04% |
| 2024-08-12 | 3.92 | 3.92 | 3.83 | 3.84 | 3.78 | qfq | 6,335,117 | 24,474,387 | -1.79% |
| 2024-08-09 | 3.95 | 3.96 | 3.91 | 3.91 | 3.84 | qfq | 4,643,529 | 18,273,252 | -0.26% |
| 2024-08-08 | 3.91 | 3.93 | 3.87 | 3.92 | 3.85 | qfq | 4,287,350 | 16,763,354 | 0.51% |
| 2024-08-07 | 3.92 | 3.93 | 3.88 | 3.90 | 3.83 | qfq | 3,346,500 | 13,061,653 | -0.51% |
| 2024-08-06 | 3.89 | 3.92 | 3.87 | 3.92 | 3.85 | qfq | 4,402,331 | 17,159,633 | 1.29% |
| 2024-08-05 | 3.91 | 3.96 | 3.86 | 3.87 | 3.81 | qfq | 6,561,866 | 25,670,183 | -1.53% |
| 2024-08-02 | 3.94 | 3.97 | 3.92 | 3.93 | 3.86 | qfq | 7,331,367 | 28,917,923 | -0.76% |
| 2024-08-01 | 3.98 | 3.99 | 3.94 | 3.96 | 3.89 | qfq | 6,184,453 | 24,511,429 | 0.00% |
| 2024-07-31 | 3.89 | 3.96 | 3.87 | 3.96 | 3.89 | qfq | 9,067,753 | 35,722,827 | 1.80% |
| 2024-07-30 | 3.87 | 3.90 | 3.84 | 3.89 | 3.82 | qfq | 4,510,564 | 17,485,337 | 0.78% |
| 2024-07-29 | 3.87 | 3.88 | 3.83 | 3.86 | 3.80 | qfq | 3,519,170 | 13,584,878 | -0.26% |
| 2024-07-26 | 3.81 | 3.88 | 3.81 | 3.87 | 3.81 | qfq | 4,689,000 | 18,131,131 | 1.04% |
| 2024-07-25 | 3.79 | 3.85 | 3.77 | 3.83 | 3.77 | qfq | 3,560,700 | 13,595,769 | 0.79% |
| 2024-07-24 | 3.85 | 3.85 | 3.79 | 3.80 | 3.74 | qfq | 5,079,850 | 19,368,957 | -1.55% |
| 2024-07-23 | 3.87 | 3.96 | 3.86 | 3.86 | 3.80 | qfq | 6,226,700 | 24,340,104 | 0.00% |
| 2024-07-22 | 3.85 | 3.87 | 3.83 | 3.86 | 3.80 | qfq | 3,057,973 | 11,774,646 | 0.26% |
| 2024-07-19 | 3.85 | 3.87 | 3.84 | 3.85 | 3.79 | qfq | 3,276,600 | 12,636,091 | -0.77% |
| 2024-07-18 | 3.87 | 3.89 | 3.83 | 3.88 | 3.81 | qfq | 3,170,057 | 12,236,152 | -0.26% |
| 2024-07-17 | 3.84 | 3.92 | 3.84 | 3.89 | 3.82 | qfq | 4,793,357 | 18,633,828 | 1.04% |
| 2024-07-16 | 3.87 | 3.89 | 3.83 | 3.85 | 3.79 | qfq | 3,401,500 | 13,112,402 | -0.77% |
| 2024-07-15 | 3.92 | 3.93 | 3.87 | 3.88 | 3.81 | qfq | 3,283,200 | 12,755,954 | -1.02% |
| 2024-07-12 | 3.93 | 3.96 | 3.91 | 3.92 | 3.85 | qfq | 4,709,300 | 18,513,617 | -0.25% |
| 2024-07-11 | 3.90 | 3.94 | 3.86 | 3.93 | 3.86 | qfq | 5,951,137 | 23,274,103 | 2.61% |
| 2024-07-10 | 3.86 | 3.89 | 3.83 | 3.83 | 3.77 | qfq | 2,859,338 | 11,034,252 | -1.03% |
| 2024-07-09 | 3.77 | 3.88 | 3.76 | 3.87 | 3.81 | qfq | 5,872,560 | 22,432,833 | 2.65% |
| 2024-07-08 | 3.89 | 3.89 | 3.76 | 3.77 | 3.71 | qfq | 5,120,919 | 19,546,150 | -2.84% |
| 2024-07-05 | 3.86 | 3.90 | 3.83 | 3.88 | 3.81 | qfq | 3,861,700 | 14,951,656 | 0.78% |
| 2024-07-04 | 3.96 | 3.97 | 3.83 | 3.85 | 3.79 | qfq | 7,770,200 | 30,146,891 | -2.78% |
| 2024-07-03 | 3.99 | 4.01 | 3.96 | 3.96 | 3.89 | qfq | 4,459,400 | 17,740,399 | -0.75% |
| 2024-07-02 | 3.97 | 4.01 | 3.96 | 3.99 | 3.92 | qfq | 5,616,600 | 22,416,257 | 0.00% |
| 2024-07-01 | 3.92 | 3.99 | 3.91 | 3.99 | 3.92 | qfq | 6,119,635 | 24,303,506 | 1.53% |
| 2024-06-28 | 3.91 | 3.99 | 3.89 | 3.93 | 3.86 | qfq | 7,567,460 | 29,909,640 | -1.75% |
| 2024-06-27 | 4.04 | 4.07 | 4.00 | 4.00 | 3.84 | qfq | 6,108,200 | 24,587,970 | -1.23% |
| 2024-06-26 | 3.93 | 4.05 | 3.88 | 4.05 | 3.88 | qfq | 9,090,884 | 36,335,789 | 2.79% |
| 2024-06-25 | 3.89 | 3.96 | 3.86 | 3.94 | 3.78 | qfq | 7,231,420 | 28,315,505 | 1.29% |
| 2024-06-24 | 4.04 | 4.04 | 3.85 | 3.89 | 3.73 | qfq | 13,836,100 | 54,302,684 | -4.19% |
| 2024-06-21 | 3.91 | 4.11 | 3.91 | 4.06 | 3.89 | qfq | 14,044,033 | 56,674,514 | 4.10% |
| 2024-06-20 | 3.99 | 4.01 | 3.90 | 3.90 | 3.74 | qfq | 6,582,672 | 25,961,898 | -2.01% |
| 2024-06-19 | 4.01 | 4.04 | 3.97 | 3.98 | 3.82 | qfq | 5,334,162 | 21,299,135 | -0.75% |
| 2024-06-18 | 3.99 | 4.02 | 3.97 | 4.01 | 3.85 | qfq | 6,061,941 | 24,265,349 | 0.75% |
| 2024-06-17 | 4.05 | 4.05 | 3.96 | 3.98 | 3.82 | qfq | 9,211,780 | 36,805,628 | -2.21% |
| 2024-06-14 | 4.04 | 4.08 | 4.02 | 4.07 | 3.90 | qfq | 5,582,756 | 22,656,985 | 0.25% |
| 2024-06-13 | 4.11 | 4.12 | 4.05 | 4.06 | 3.89 | qfq | 6,339,400 | 25,844,334 | -1.22% |
| 2024-06-12 | 4.04 | 4.14 | 4.02 | 4.11 | 3.94 | qfq | 9,720,700 | 39,721,170 | 1.23% |
| 2024-06-11 | 4.14 | 4.14 | 4.00 | 4.06 | 3.89 | qfq | 12,374,469 | 50,062,730 | -1.69% |
| 2024-06-07 | 4.04 | 4.16 | 4.03 | 4.13 | 3.96 | qfq | 14,364,870 | 58,723,758 | 2.48% |
| 2024-06-06 | 3.98 | 4.04 | 3.89 | 4.03 | 3.86 | qfq | 20,695,665 | 82,012,805 | 1.26% |
| 2024-06-05 | 4.09 | 4.13 | 3.96 | 3.98 | 3.82 | qfq | 14,043,000 | 56,637,116 | -3.16% |
| 2024-06-04 | 4.15 | 4.17 | 4.04 | 4.11 | 3.94 | qfq | 12,169,433 | 49,861,531 | -1.44% |
| 2024-06-03 | 4.25 | 4.26 | 4.13 | 4.17 | 4.00 | qfq | 9,909,510 | 41,361,537 | -1.42% |
| 2024-05-31 | 4.26 | 4.28 | 4.22 | 4.23 | 4.06 | qfq | 7,154,100 | 30,450,448 | -0.70% |
| 2024-05-30 | 4.32 | 4.35 | 4.25 | 4.26 | 4.08 | qfq | 8,350,887 | 35,785,095 | -1.62% |
| 2024-05-29 | 4.31 | 4.40 | 4.31 | 4.33 | 4.15 | qfq | 6,934,100 | 30,158,095 | 0.23% |
| 2024-05-28 | 4.40 | 4.40 | 4.31 | 4.32 | 4.14 | qfq | 7,688,620 | 33,470,189 | -1.37% |
| 2024-05-27 | 4.39 | 4.41 | 4.31 | 4.38 | 4.20 | qfq | 8,586,534 | 37,296,693 | 0.23% |
| 2024-05-24 | 4.43 | 4.45 | 4.37 | 4.37 | 4.19 | qfq | 9,711,000 | 42,779,649 | -1.35% |
| 2024-05-23 | 4.62 | 4.64 | 4.42 | 4.43 | 4.25 | qfq | 20,361,400 | 91,377,277 | -4.53% |
| 2024-05-22 | 4.60 | 4.67 | 4.59 | 4.64 | 4.45 | qfq | 11,423,800 | 53,045,250 | 0.65% |
| 2024-05-21 | 4.67 | 4.70 | 4.59 | 4.61 | 4.42 | qfq | 11,162,560 | 51,621,681 | -1.71% |
| 2024-05-20 | 4.75 | 4.76 | 4.68 | 4.69 | 4.50 | qfq | 15,191,566 | 71,539,190 | 0.00% |
| 2024-05-17 | 4.63 | 4.70 | 4.57 | 4.69 | 4.50 | qfq | 15,179,934 | 70,346,534 | 1.52% |
| 2024-05-16 | 4.51 | 4.68 | 4.51 | 4.62 | 4.43 | qfq | 16,261,652 | 74,975,752 | 2.67% |
| 2024-05-15 | 4.53 | 4.55 | 4.48 | 4.50 | 4.32 | qfq | 8,621,632 | 38,934,263 | -0.66% |
| 2024-05-14 | 4.46 | 4.57 | 4.46 | 4.53 | 4.34 | qfq | 10,963,400 | 49,732,436 | 0.89% |
| 2024-05-13 | 4.56 | 4.57 | 4.47 | 4.49 | 4.31 | qfq | 15,901,787 | 71,712,955 | -2.60% |
| 2024-05-10 | 4.67 | 4.68 | 4.57 | 4.61 | 4.42 | qfq | 14,564,240 | 67,147,300 | -1.28% |
| 2024-05-09 | 4.56 | 4.69 | 4.55 | 4.67 | 4.48 | qfq | 19,991,004 | 93,153,735 | 2.64% |
| 2024-05-08 | 4.69 | 4.69 | 4.53 | 4.55 | 4.36 | qfq | 18,423,800 | 84,716,109 | -3.19% |
| 2024-05-07 | 4.67 | 4.72 | 4.62 | 4.70 | 4.51 | qfq | 20,340,050 | 95,052,339 | 1.29% |
| 2024-05-06 | 4.62 | 4.73 | 4.62 | 4.64 | 4.45 | qfq | 26,943,674 | 125,914,937 | 0.43% |
| 2024-04-30 | 4.80 | 4.85 | 4.50 | 4.62 | 4.43 | qfq | 56,846,852 | 262,222,493 | -6.85% |
| 2024-04-29 | 4.80 | 4.97 | 4.78 | 4.96 | 4.76 | qfq | 24,504,712 | 120,462,899 | 2.90% |
| 2024-04-26 | 4.78 | 4.84 | 4.72 | 4.82 | 4.62 | qfq | 20,529,262 | 98,265,454 | 0.42% |
| 2024-04-25 | 4.76 | 4.82 | 4.71 | 4.80 | 4.60 | qfq | 17,095,093 | 81,785,346 | 0.42% |
| 2024-04-24 | 4.73 | 4.79 | 4.66 | 4.78 | 4.58 | qfq | 21,836,289 | 103,154,308 | 0.00% |
| 2024-04-23 | 4.80 | 4.85 | 4.76 | 4.78 | 4.58 | qfq | 26,221,153 | 125,968,346 | 1.70% |
| 2024-04-22 | 4.77 | 4.83 | 4.68 | 4.70 | 4.51 | qfq | 16,977,467 | 80,243,305 | -0.84% |
| 2024-04-19 | 4.69 | 4.76 | 4.64 | 4.74 | 4.55 | qfq | 15,801,567 | 74,413,391 | 0.64% |
| 2024-04-18 | 4.75 | 4.80 | 4.60 | 4.71 | 4.52 | qfq | 22,908,404 | 108,057,369 | -0.63% |
| 2024-04-17 | 4.45 | 4.74 | 4.44 | 4.74 | 4.55 | qfq | 26,651,802 | 123,912,593 | 8.47% |
| 2024-04-16 | 4.70 | 4.71 | 4.32 | 4.37 | 4.19 | qfq | 28,168,820 | 126,352,943 | -8.00% |
| 2024-04-15 | 4.88 | 4.91 | 4.59 | 4.75 | 4.55 | qfq | 24,417,835 | 116,000,506 | -3.06% |
| 2024-04-12 | 4.98 | 5.01 | 4.87 | 4.90 | 4.70 | qfq | 14,531,136 | 71,744,078 | -1.61% |
| 2024-04-11 | 4.92 | 5.06 | 4.88 | 4.98 | 4.78 | qfq | 18,770,103 | 93,656,181 | 0.20% |
| 2024-04-10 | 5.18 | 5.18 | 4.90 | 4.97 | 4.77 | qfq | 29,367,482 | 146,763,285 | -4.24% |
| 2024-04-09 | 5.07 | 5.19 | 5.07 | 5.19 | 4.98 | qfq | 15,090,088 | 77,675,225 | 2.37% |
| 2024-04-08 | 5.22 | 5.24 | 5.06 | 5.07 | 4.86 | qfq | 21,239,540 | 109,032,432 | -3.43% |
| 2024-04-03 | 5.33 | 5.34 | 5.22 | 5.25 | 5.03 | qfq | 18,567,587 | 97,624,994 | -1.87% |
| 2024-04-02 | 5.39 | 5.41 | 5.31 | 5.35 | 5.13 | qfq | 21,527,478 | 115,285,768 | -1.11% |
| 2024-04-01 | 5.34 | 5.45 | 5.34 | 5.41 | 5.19 | qfq | 23,971,719 | 129,255,273 | 2.27% |
| 2024-03-29 | 5.22 | 5.31 | 5.22 | 5.29 | 5.07 | qfq | 21,492,193 | 113,089,619 | 0.38% |
| 2024-03-28 | 5.13 | 5.32 | 5.13 | 5.27 | 5.05 | qfq | 27,736,207 | 145,702,220 | 1.74% |
| 2024-03-27 | 5.51 | 5.51 | 5.16 | 5.18 | 4.97 | qfq | 41,896,245 | 222,595,252 | -5.65% |
| 2024-03-26 | 5.36 | 5.49 | 5.27 | 5.49 | 5.26 | qfq | 44,528,304 | 240,718,774 | 2.04% |
| 2024-03-25 | 5.40 | 5.52 | 5.33 | 5.38 | 5.16 | qfq | 38,220,305 | 206,969,240 | -0.92% |
| 2024-03-22 | 5.54 | 5.59 | 5.42 | 5.43 | 5.21 | qfq | 53,270,438 | 292,265,383 | -1.81% |
| 2024-03-21 | 5.98 | 5.98 | 5.51 | 5.53 | 5.30 | qfq | 113,203,042 | 642,089,839 | -0.90% |
| 2024-03-20 | 5.07 | 5.58 | 5.05 | 5.58 | 5.35 | qfq | 51,245,557 | 274,442,970 | 10.06% |
| 2024-03-19 | 5.05 | 5.11 | 5.04 | 5.07 | 4.86 | qfq | 19,618,060 | 99,608,075 | 0.00% |
| 2024-03-18 | 5.01 | 5.08 | 5.00 | 5.07 | 4.86 | qfq | 21,611,746 | 108,829,986 | 1.20% |
| 2024-03-15 | 4.93 | 5.01 | 4.91 | 5.01 | 4.80 | qfq | 15,825,882 | 78,561,147 | 1.21% |
| 2024-03-14 | 4.98 | 5.02 | 4.89 | 4.95 | 4.75 | qfq | 19,849,928 | 98,541,680 | -0.80% |
| 2024-03-13 | 5.02 | 5.04 | 4.95 | 4.99 | 4.78 | qfq | 26,740,284 | 133,404,531 | -0.20% |
| 2024-03-12 | 4.96 | 5.03 | 4.89 | 5.00 | 4.79 | qfq | 34,481,955 | 171,028,989 | 1.01% |
| 2024-03-11 | 4.90 | 4.96 | 4.85 | 4.95 | 4.75 | qfq | 28,339,614 | 139,002,098 | 2.06% |
| 2024-03-08 | 4.84 | 4.90 | 4.79 | 4.85 | 4.65 | qfq | 17,433,923 | 84,370,844 | 0.83% |
| 2024-03-07 | 4.86 | 4.94 | 4.81 | 4.81 | 4.61 | qfq | 20,917,374 | 101,967,257 | -1.23% |
| 2024-03-06 | 4.83 | 4.94 | 4.79 | 4.87 | 4.67 | qfq | 20,050,777 | 97,486,712 | 0.83% |
| 2024-03-05 | 4.89 | 4.91 | 4.81 | 4.83 | 4.63 | qfq | 23,725,765 | 114,980,864 | -2.23% |
| 2024-03-04 | 4.92 | 4.96 | 4.81 | 4.94 | 4.74 | qfq | 30,446,136 | 149,314,609 | 0.00% |
| 2024-03-01 | 4.91 | 4.98 | 4.86 | 4.94 | 4.74 | qfq | 31,394,942 | 154,002,222 | 0.61% |
| 2024-02-29 | 4.81 | 4.91 | 4.75 | 4.91 | 4.71 | qfq | 34,578,833 | 167,313,790 | 4.25% |
| 2024-02-28 | 4.99 | 5.16 | 4.70 | 4.71 | 4.52 | qfq | 53,650,673 | 266,227,570 | -5.80% |
| 2024-02-27 | 4.85 | 5.02 | 4.80 | 5.00 | 4.79 | qfq | 32,905,327 | 162,762,937 | 2.25% |
| 2024-02-26 | 4.88 | 4.96 | 4.79 | 4.89 | 4.69 | qfq | 43,369,050 | 211,275,458 | 0.41% |
| 2024-02-23 | 4.79 | 4.88 | 4.72 | 4.87 | 4.67 | qfq | 43,690,667 | 209,913,228 | 3.62% |
| 2024-02-22 | 4.61 | 4.71 | 4.56 | 4.70 | 4.51 | qfq | 28,414,798 | 132,191,670 | 1.95% |
| 2024-02-21 | 4.54 | 4.77 | 4.46 | 4.61 | 4.42 | qfq | 35,522,944 | 164,952,832 | 0.66% |
| 2024-02-20 | 4.47 | 4.58 | 4.38 | 4.58 | 4.39 | qfq | 32,063,305 | 145,015,725 | 1.33% |
| 2024-02-19 | 4.45 | 4.57 | 4.40 | 4.52 | 4.33 | qfq | 53,867,109 | 241,288,833 | 2.73% |
| 2024-02-08 | 4.17 | 4.41 | 3.96 | 4.40 | 4.22 | qfq | 67,080,290 | 280,110,551 | 6.80% |
| 2024-02-07 | 4.11 | 4.24 | 4.02 | 4.12 | 3.95 | qfq | 53,957,302 | 223,652,176 | 1.48% |
| 2024-02-06 | 3.88 | 4.14 | 3.73 | 4.06 | 3.89 | qfq | 50,009,667 | 196,051,560 | 2.53% |
| 2024-02-05 | 4.34 | 4.40 | 3.95 | 3.96 | 3.80 | qfq | 45,319,543 | 184,613,682 | -9.79% |
| 2024-02-02 | 4.61 | 4.66 | 4.20 | 4.39 | 4.21 | qfq | 38,488,249 | 171,229,559 | -4.36% |
| 2024-02-01 | 4.63 | 4.69 | 4.50 | 4.59 | 4.40 | qfq | 30,309,061 | 139,498,012 | -1.71% |
| 2024-01-31 | 4.92 | 4.96 | 4.63 | 4.67 | 4.48 | qfq | 38,253,756 | 182,896,516 | -5.47% |
| 2024-01-30 | 5.07 | 5.08 | 4.92 | 4.94 | 4.74 | qfq | 31,442,119 | 156,983,276 | -3.33% |
| 2024-01-29 | 5.33 | 5.34 | 5.08 | 5.11 | 4.90 | qfq | 42,516,590 | 219,789,440 | -3.58% |
| 2024-01-26 | 5.34 | 5.44 | 5.28 | 5.30 | 5.08 | qfq | 53,796,785 | 288,223,717 | -1.67% |
| 2024-01-25 | 5.28 | 5.40 | 5.25 | 5.39 | 5.17 | qfq | 65,424,826 | 348,309,381 | 2.08% |
| 2024-01-24 | 5.23 | 5.41 | 5.14 | 5.28 | 5.06 | qfq | 73,442,015 | 386,815,406 | 2.13% |
| 2024-01-23 | 5.13 | 5.24 | 5.09 | 5.17 | 4.96 | qfq | 58,079,725 | 299,968,704 | 0.78% |
| 2024-01-22 | 5.42 | 5.43 | 5.05 | 5.13 | 4.92 | qfq | 83,109,295 | 436,366,293 | -5.87% |
| 2024-01-19 | 5.66 | 5.69 | 5.41 | 5.45 | 5.23 | qfq | 101,667,878 | 560,365,266 | -5.55% |
| 2024-01-18 | 5.59 | 5.82 | 5.53 | 5.77 | 5.53 | qfq | 116,315,264 | 663,304,065 | 1.94% |
| 2024-01-17 | 6.10 | 6.18 | 5.66 | 5.66 | 5.43 | qfq | 147,390,115 | 867,971,362 | -10.02% |
| 2024-01-16 | 6.73 | 6.84 | 6.28 | 6.29 | 6.03 | qfq | 195,412,177 | 1,256,413,862 | -9.89% |
| 2024-01-15 | 7.87 | 7.87 | 6.76 | 6.98 | 6.69 | qfq | 223,988,665 | 1,644,708,342 | -2.38% |
| 2024-01-12 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | qfq | 7,057,472 | 50,460,925 | 10.00% |
| 2024-01-11 | 6.50 | 6.50 | 6.50 | 6.50 | 6.23 | qfq | 12,427,199 | 80,776,794 | 9.98% |
| 2024-01-10 | 5.37 | 5.91 | 5.36 | 5.91 | 5.67 | qfq | 61,625,655 | 349,813,608 | 10.06% |
| 2024-01-09 | 4.88 | 5.37 | 4.84 | 5.37 | 5.15 | qfq | 42,263,726 | 221,097,120 | 10.04% |
| 2024-01-08 | 4.98 | 4.98 | 4.86 | 4.88 | 4.68 | qfq | 7,284,270 | 35,745,450 | -1.61% |
| 2024-01-05 | 5.00 | 5.02 | 4.94 | 4.96 | 4.76 | qfq | 6,767,600 | 33,705,321 | -1.00% |
| 2024-01-04 | 5.01 | 5.04 | 4.96 | 5.01 | 4.80 | qfq | 6,829,600 | 34,048,910 | -0.20% |
| 2024-01-03 | 5.01 | 5.06 | 4.97 | 5.02 | 4.81 | qfq | 10,368,600 | 51,975,762 | -0.40% |
| 2024-01-02 | 5.00 | 5.06 | 4.96 | 5.04 | 4.83 | qfq | 10,650,750 | 53,439,198 | 0.20% |
| 2023-12-29 | 4.93 | 5.13 | 4.88 | 5.03 | 4.82 | qfq | 19,659,965 | 98,565,406 | 2.24% |
| 2023-12-28 | 4.77 | 4.95 | 4.76 | 4.92 | 4.72 | qfq | 9,909,400 | 48,363,359 | 2.29% |
| 2023-12-27 | 4.80 | 4.82 | 4.74 | 4.81 | 4.61 | qfq | 5,441,690 | 26,043,087 | 0.63% |
| 2023-12-26 | 4.93 | 4.93 | 4.77 | 4.78 | 4.58 | qfq | 7,649,800 | 36,894,102 | -2.25% |
| 2023-12-25 | 4.85 | 4.90 | 4.81 | 4.89 | 4.69 | qfq | 8,911,800 | 43,251,107 | 1.03% |
| 2023-12-22 | 4.88 | 4.98 | 4.84 | 4.84 | 4.64 | qfq | 7,798,292 | 38,036,484 | -1.22% |
| 2023-12-21 | 4.86 | 4.92 | 4.81 | 4.90 | 4.70 | qfq | 7,855,750 | 38,270,561 | 0.82% |
| 2023-12-20 | 4.91 | 4.94 | 4.85 | 4.86 | 4.66 | qfq | 5,182,200 | 25,365,486 | -1.02% |
| 2023-12-19 | 4.91 | 4.94 | 4.87 | 4.91 | 4.71 | qfq | 4,514,200 | 22,130,422 | -0.41% |
| 2023-12-18 | 5.01 | 5.02 | 4.91 | 4.93 | 4.73 | qfq | 7,197,560 | 35,661,390 | -1.99% |
| 2023-12-15 | 5.07 | 5.10 | 5.01 | 5.03 | 4.82 | qfq | 6,430,863 | 32,471,753 | -0.20% |
| 2023-12-14 | 5.05 | 5.10 | 5.02 | 5.04 | 4.83 | qfq | 6,972,457 | 35,288,279 | 0.40% |
| 2023-12-13 | 5.08 | 5.12 | 5.01 | 5.02 | 4.81 | qfq | 5,392,077 | 27,210,606 | -1.18% |
| 2023-12-12 | 5.04 | 5.10 | 4.97 | 5.08 | 4.87 | qfq | 8,945,135 | 45,161,674 | 0.79% |
| 2023-12-11 | 5.01 | 5.05 | 4.93 | 5.04 | 4.83 | qfq | 11,749,060 | 58,657,911 | 0.60% |
| 2023-12-08 | 5.07 | 5.12 | 5.00 | 5.01 | 4.80 | qfq | 8,845,267 | 44,625,418 | -1.76% |
| 2023-12-07 | 5.11 | 5.12 | 5.05 | 5.10 | 4.89 | qfq | 5,129,356 | 26,063,412 | 0.00% |
| 2023-12-06 | 5.10 | 5.15 | 5.05 | 5.10 | 4.89 | qfq | 5,660,434 | 28,959,522 | 0.59% |
| 2023-12-05 | 5.14 | 5.16 | 5.07 | 5.07 | 4.86 | qfq | 6,346,086 | 32,534,228 | -1.17% |
| 2023-12-04 | 5.21 | 5.24 | 5.13 | 5.13 | 4.92 | qfq | 8,009,200 | 41,394,618 | -1.16% |
| 2023-12-01 | 5.23 | 5.24 | 5.14 | 5.19 | 4.98 | qfq | 8,324,630 | 43,143,469 | -0.38% |
| 2023-11-30 | 5.22 | 5.24 | 5.16 | 5.21 | 5.00 | qfq | 7,933,000 | 41,194,007 | -0.38% |
| 2023-11-29 | 5.31 | 5.31 | 5.20 | 5.23 | 5.02 | qfq | 8,586,580 | 44,944,854 | -1.13% |
| 2023-11-28 | 5.28 | 5.32 | 5.22 | 5.29 | 5.07 | qfq | 6,715,484 | 35,483,572 | 0.00% |
| 2023-11-27 | 5.30 | 5.33 | 5.24 | 5.29 | 5.07 | qfq | 7,920,189 | 41,759,243 | 0.19% |
| 2023-11-24 | 5.35 | 5.39 | 5.27 | 5.28 | 5.06 | qfq | 8,060,489 | 42,995,723 | -1.31% |
| 2023-11-23 | 5.28 | 5.36 | 5.23 | 5.35 | 5.13 | qfq | 6,936,004 | 36,771,247 | 1.71% |
| 2023-11-22 | 5.34 | 5.39 | 5.26 | 5.26 | 5.04 | qfq | 8,541,530 | 45,404,825 | -1.50% |
| 2023-11-21 | 5.37 | 5.42 | 5.33 | 5.34 | 5.12 | qfq | 7,815,773 | 42,041,191 | -0.19% |
| 2023-11-20 | 5.35 | 5.36 | 5.28 | 5.35 | 5.13 | qfq | 6,423,010 | 34,221,997 | 0.56% |
| 2023-11-17 | 5.34 | 5.34 | 5.29 | 5.32 | 5.10 | qfq | 6,274,979 | 33,342,230 | 0.00% |
| 2023-11-16 | 5.31 | 5.36 | 5.31 | 5.32 | 5.10 | qfq | 6,054,887 | 32,343,820 | -0.19% |
| 2023-11-15 | 5.33 | 5.39 | 5.31 | 5.33 | 5.11 | qfq | 7,768,111 | 41,513,431 | 0.38% |
| 2023-11-14 | 5.25 | 5.33 | 5.23 | 5.31 | 5.09 | qfq | 7,924,814 | 41,907,469 | 0.95% |
| 2023-11-13 | 5.26 | 5.29 | 5.17 | 5.26 | 5.04 | qfq | 8,536,530 | 44,555,591 | 0.00% |
| 2023-11-10 | 5.33 | 5.33 | 5.22 | 5.26 | 5.04 | qfq | 6,346,903 | 33,369,002 | -0.57% |
| 2023-11-09 | 5.27 | 5.35 | 5.25 | 5.29 | 5.07 | qfq | 8,249,059 | 43,799,968 | 0.38% |
| 2023-11-08 | 5.30 | 5.33 | 5.25 | 5.27 | 5.05 | qfq | 7,810,824 | 41,235,601 | -0.38% |
| 2023-11-07 | 5.32 | 5.32 | 5.24 | 5.29 | 5.07 | qfq | 8,841,580 | 46,736,540 | 0.00% |
| 2023-11-06 | 5.34 | 5.39 | 5.26 | 5.29 | 5.07 | qfq | 11,392,795 | 60,405,608 | -0.56% |
| 2023-11-03 | 5.23 | 5.37 | 5.22 | 5.32 | 5.10 | qfq | 10,485,401 | 55,775,644 | 1.92% |
| 2023-11-02 | 5.29 | 5.30 | 5.21 | 5.22 | 5.01 | qfq | 6,931,301 | 36,333,782 | -1.32% |
| 2023-11-01 | 5.29 | 5.32 | 5.22 | 5.29 | 5.07 | qfq | 11,817,043 | 62,196,447 | -0.38% |
| 2023-10-31 | 5.30 | 5.33 | 5.26 | 5.31 | 5.09 | qfq | 9,509,693 | 50,398,863 | 0.38% |
| 2023-10-30 | 5.25 | 5.35 | 5.23 | 5.29 | 5.07 | qfq | 14,993,448 | 79,526,740 | 0.00% |
| 2023-10-27 | 5.32 | 5.32 | 5.23 | 5.29 | 5.07 | qfq | 16,701,860 | 88,080,810 | -0.75% |
| 2023-10-26 | 5.49 | 5.50 | 5.23 | 5.33 | 5.11 | qfq | 26,826,230 | 143,642,318 | -2.74% |
| 2023-10-25 | 5.49 | 5.58 | 5.35 | 5.48 | 5.25 | qfq | 37,613,041 | 206,226,927 | 7.66% |
| 2023-10-24 | 4.94 | 5.11 | 4.94 | 5.09 | 4.88 | qfq | 12,521,491 | 63,167,347 | 3.25% |
| 2023-10-23 | 5.02 | 5.04 | 4.91 | 4.93 | 4.73 | qfq | 8,413,726 | 41,788,952 | -2.18% |
| 2023-10-20 | 5.07 | 5.12 | 5.03 | 5.04 | 4.83 | qfq | 6,052,400 | 30,671,032 | -0.79% |
| 2023-10-19 | 5.11 | 5.18 | 5.07 | 5.08 | 4.87 | qfq | 7,922,631 | 40,535,707 | -0.39% |
| 2023-10-18 | 5.21 | 5.24 | 5.09 | 5.10 | 4.89 | qfq | 6,186,269 | 31,799,143 | -1.73% |
| 2023-10-17 | 5.17 | 5.24 | 5.15 | 5.19 | 4.98 | qfq | 8,836,882 | 45,941,728 | 0.78% |
| 2023-10-16 | 5.19 | 5.20 | 5.13 | 5.15 | 4.94 | qfq | 6,686,953 | 34,508,845 | 0.00% |
| 2023-10-13 | 5.28 | 5.28 | 5.13 | 5.15 | 4.94 | qfq | 7,883,080 | 40,747,486 | -2.09% |
| 2023-10-12 | 5.25 | 5.29 | 5.21 | 5.26 | 5.04 | qfq | 5,765,627 | 30,288,635 | 0.19% |
| 2023-10-11 | 5.24 | 5.26 | 5.19 | 5.25 | 5.03 | qfq | 8,301,470 | 43,472,119 | 0.96% |
| 2023-10-10 | 5.36 | 5.39 | 5.15 | 5.20 | 4.99 | qfq | 16,696,531 | 87,174,101 | -3.53% |
| 2023-10-09 | 5.50 | 5.54 | 5.36 | 5.39 | 5.17 | qfq | 10,911,231 | 58,974,785 | -2.00% |
| 2023-09-28 | 5.42 | 5.52 | 5.41 | 5.50 | 5.27 | qfq | 6,405,450 | 35,065,569 | 1.85% |
| 2023-09-27 | 5.42 | 5.45 | 5.40 | 5.40 | 5.18 | qfq | 5,569,377 | 30,226,491 | -0.74% |
| 2023-09-26 | 5.46 | 5.50 | 5.42 | 5.44 | 5.22 | qfq | 7,435,000 | 40,631,565 | -0.73% |
| 2023-09-25 | 5.51 | 5.55 | 5.45 | 5.48 | 5.25 | qfq | 7,511,200 | 41,219,163 | -0.72% |
| 2023-09-22 | 5.36 | 5.53 | 5.35 | 5.52 | 5.29 | qfq | 10,797,420 | 58,729,460 | 2.22% |
| 2023-09-21 | 5.40 | 5.47 | 5.38 | 5.40 | 5.18 | qfq | 7,538,950 | 40,870,821 | -0.18% |
| 2023-09-20 | 5.40 | 5.50 | 5.36 | 5.41 | 5.19 | qfq | 10,517,800 | 57,217,773 | -0.18% |
| 2023-09-19 | 5.46 | 5.50 | 5.38 | 5.42 | 5.20 | qfq | 7,795,800 | 42,329,835 | -1.09% |
| 2023-09-18 | 5.46 | 5.50 | 5.40 | 5.48 | 5.25 | qfq | 6,437,600 | 35,188,941 | 0.92% |
| 2023-09-15 | 5.49 | 5.53 | 5.42 | 5.43 | 5.21 | qfq | 7,227,303 | 39,530,462 | -0.55% |
| 2023-09-14 | 5.53 | 5.54 | 5.43 | 5.46 | 5.24 | qfq | 6,519,251 | 35,644,384 | -1.44% |
| 2023-09-13 | 5.52 | 5.66 | 5.48 | 5.54 | 5.31 | qfq | 9,386,316 | 52,024,904 | 0.18% |
| 2023-09-12 | 5.62 | 5.62 | 5.50 | 5.53 | 5.30 | qfq | 10,306,018 | 57,189,310 | -1.60% |
| 2023-09-11 | 5.74 | 5.75 | 5.59 | 5.62 | 5.39 | qfq | 13,470,736 | 75,769,530 | -1.75% |
| 2023-09-08 | 5.87 | 5.90 | 5.70 | 5.72 | 5.48 | qfq | 9,157,096 | 52,796,552 | -2.89% |
| 2023-09-07 | 5.96 | 5.96 | 5.87 | 5.89 | 5.65 | qfq | 7,135,503 | 42,221,942 | -1.01% |
| 2023-09-06 | 5.97 | 6.01 | 5.92 | 5.95 | 5.71 | qfq | 8,801,430 | 52,425,465 | 0.00% |
| 2023-09-05 | 5.96 | 5.98 | 5.92 | 5.95 | 5.71 | qfq | 9,106,934 | 54,222,727 | -0.34% |
| 2023-09-04 | 5.85 | 5.98 | 5.84 | 5.97 | 5.72 | qfq | 10,792,930 | 64,069,899 | 2.05% |
| 2023-09-01 | 5.77 | 5.92 | 5.74 | 5.85 | 5.61 | qfq | 10,131,860 | 59,083,837 | 1.56% |
| 2023-08-31 | 5.80 | 5.83 | 5.74 | 5.76 | 5.52 | qfq | 7,434,750 | 42,954,323 | -0.52% |
| 2023-08-30 | 5.72 | 5.82 | 5.72 | 5.79 | 5.55 | qfq | 8,478,500 | 48,966,387 | 1.22% |
| 2023-08-29 | 5.62 | 5.75 | 5.59 | 5.72 | 5.48 | qfq | 9,432,800 | 53,638,453 | 1.24% |
| 2023-08-28 | 5.78 | 5.79 | 5.62 | 5.65 | 5.42 | qfq | 14,766,319 | 84,087,935 | 2.73% |
| 2023-08-25 | 5.55 | 5.61 | 5.47 | 5.50 | 5.27 | qfq | 12,133,976 | 67,108,983 | 0.18% |
| 2023-08-24 | 5.51 | 5.60 | 5.41 | 5.49 | 5.26 | qfq | 12,862,785 | 70,551,501 | -1.26% |
| 2023-08-23 | 5.74 | 5.77 | 5.55 | 5.56 | 5.33 | qfq | 9,551,707 | 53,738,840 | -2.28% |
| 2023-08-22 | 5.73 | 5.77 | 5.58 | 5.69 | 5.46 | qfq | 11,071,248 | 62,572,233 | -0.70% |
| 2023-08-21 | 5.76 | 5.86 | 5.72 | 5.73 | 5.49 | qfq | 8,424,774 | 48,823,987 | -0.69% |
| 2023-08-18 | 5.86 | 5.97 | 5.73 | 5.77 | 5.53 | qfq | 9,847,016 | 57,626,190 | -1.70% |
| 2023-08-17 | 5.76 | 5.88 | 5.73 | 5.87 | 5.63 | qfq | 6,993,860 | 40,701,287 | 1.21% |
| 2023-08-16 | 5.81 | 5.86 | 5.76 | 5.80 | 5.56 | qfq | 5,588,038 | 32,474,242 | -0.51% |
| 2023-08-15 | 5.88 | 5.92 | 5.79 | 5.83 | 5.59 | qfq | 6,751,800 | 39,474,957 | -0.85% |
| 2023-08-14 | 5.83 | 5.88 | 5.75 | 5.88 | 5.64 | qfq | 8,037,136 | 46,731,603 | 0.34% |
| 2023-08-11 | 5.98 | 5.98 | 5.84 | 5.86 | 5.62 | qfq | 8,744,736 | 51,588,561 | -2.01% |
| 2023-08-10 | 5.98 | 6.02 | 5.89 | 5.98 | 5.73 | qfq | 8,009,101 | 47,646,016 | -0.50% |
| 2023-08-09 | 6.01 | 6.08 | 5.93 | 6.01 | 5.76 | qfq | 11,319,880 | 67,917,010 | 0.50% |
| 2023-08-08 | 5.97 | 6.01 | 5.95 | 5.98 | 5.73 | qfq | 5,117,230 | 30,587,259 | 0.00% |
| 2023-08-07 | 5.98 | 6.04 | 5.92 | 5.98 | 5.73 | qfq | 8,855,815 | 53,020,324 | -0.33% |
| 2023-08-04 | 6.10 | 6.13 | 5.98 | 6.00 | 5.75 | qfq | 11,125,570 | 67,131,662 | -1.48% |
| 2023-08-03 | 6.06 | 6.11 | 5.98 | 6.09 | 5.84 | qfq | 9,012,599 | 54,466,442 | 0.50% |
| 2023-08-02 | 6.01 | 6.15 | 6.00 | 6.06 | 5.81 | qfq | 12,393,613 | 75,312,096 | 0.66% |
| 2023-08-01 | 6.02 | 6.08 | 5.96 | 6.02 | 5.77 | qfq | 11,542,220 | 69,372,563 | 0.33% |
| 2023-07-31 | 5.91 | 6.03 | 5.88 | 6.00 | 5.75 | qfq | 13,193,502 | 78,915,098 | 2.21% |
| 2023-07-28 | 5.82 | 5.89 | 5.81 | 5.87 | 5.63 | qfq | 7,575,177 | 44,327,687 | 0.17% |
| 2023-07-27 | 5.88 | 5.93 | 5.84 | 5.86 | 5.62 | qfq | 8,483,305 | 49,983,428 | -0.17% |
| 2023-07-26 | 5.85 | 5.95 | 5.82 | 5.87 | 5.63 | qfq | 11,279,015 | 66,423,169 | 0.34% |
| 2023-07-25 | 5.84 | 5.94 | 5.83 | 5.85 | 5.61 | qfq | 8,517,920 | 49,993,429 | 0.52% |
| 2023-07-24 | 5.85 | 5.88 | 5.79 | 5.82 | 5.58 | qfq | 7,704,043 | 44,954,969 | 0.00% |
| 2023-07-21 | 5.85 | 5.88 | 5.78 | 5.82 | 5.58 | qfq | 7,845,344 | 45,692,683 | -0.68% |
| 2023-07-20 | 5.92 | 5.95 | 5.83 | 5.86 | 5.62 | qfq | 9,093,181 | 53,534,656 | -0.68% |
| 2023-07-19 | 5.88 | 5.95 | 5.85 | 5.90 | 5.66 | qfq | 9,575,500 | 56,400,075 | 0.51% |
| 2023-07-18 | 5.80 | 5.91 | 5.76 | 5.87 | 5.63 | qfq | 10,315,745 | 60,400,726 | 1.21% |