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
ST远智002689.SZ
最近收盘价2.712026-07-17
最近交易日2026-07-17
成交量（股）10,907,286
成交额（元）30,007,504
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.70 | 2.82 | 2.68 | 2.71 | 2.71 | qfq | 10,907,286 | 30,007,504 | 1.12% |
| 2026-07-16 | 2.71 | 2.73 | 2.65 | 2.68 | 2.68 | qfq | 5,380,230 | 14,460,804 | -1.11% |
| 2026-07-15 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | qfq | 7,823,640 | 20,956,763 | 4.63% |
| 2026-07-14 | 2.59 | 2.60 | 2.53 | 2.59 | 2.59 | qfq | 3,831,053 | 9,858,094 | 0.78% |
| 2026-07-13 | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | qfq | 4,088,000 | 10,560,965 | -2.65% |
| 2026-07-10 | 2.59 | 2.68 | 2.53 | 2.64 | 2.64 | qfq | 6,071,090 | 15,903,375 | 1.93% |
| 2026-07-09 | 2.62 | 2.66 | 2.56 | 2.59 | 2.59 | qfq | 5,373,910 | 13,944,775 | -0.77% |
| 2026-07-08 | 2.60 | 2.65 | 2.55 | 2.61 | 2.61 | qfq | 4,957,010 | 12,924,600 | 0.00% |
| 2026-07-07 | 2.73 | 2.74 | 2.58 | 2.61 | 2.61 | qfq | 7,617,850 | 20,077,924 | -4.74% |
| 2026-07-06 | 2.81 | 2.85 | 2.73 | 2.74 | 2.74 | qfq | 8,527,720 | 23,576,382 | -2.49% |
| 2026-07-03 | 2.75 | 2.83 | 2.72 | 2.81 | 2.81 | qfq | 14,838,753 | 41,343,719 | 3.69% |
| 2026-07-02 | 2.55 | 2.71 | 2.55 | 2.71 | 2.71 | qfq | 11,791,756 | 31,538,236 | 5.04% |
| 2026-07-01 | 2.49 | 2.61 | 2.48 | 2.58 | 2.58 | qfq | 13,332,090 | 34,374,233 | 3.61% |
| 2026-06-30 | 2.50 | 2.52 | 2.44 | 2.49 | 2.49 | qfq | 8,159,499 | 20,253,843 | -1.19% |
| 2026-06-29 | 2.47 | 2.55 | 2.44 | 2.52 | 2.52 | qfq | 9,875,452 | 24,643,024 | 2.44% |
| 2026-06-26 | 2.48 | 2.53 | 2.42 | 2.46 | 2.46 | qfq | 9,235,193 | 22,888,399 | -2.38% |
| 2026-06-25 | 2.65 | 2.65 | 2.52 | 2.52 | 2.52 | qfq | 8,774,310 | 22,438,504 | -4.91% |
| 2026-06-24 | 2.70 | 2.72 | 2.61 | 2.65 | 2.65 | qfq | 7,536,013 | 19,995,113 | -2.57% |
| 2026-06-23 | 2.70 | 2.80 | 2.67 | 2.72 | 2.72 | qfq | 6,555,020 | 17,896,452 | 0.74% |
| 2026-06-22 | 2.73 | 2.73 | 2.59 | 2.70 | 2.70 | qfq | 9,842,396 | 25,929,036 | -1.10% |
| 2026-06-18 | 2.77 | 2.79 | 2.70 | 2.73 | 2.73 | qfq | 5,630,001 | 15,475,901 | -2.15% |
| 2026-06-17 | 2.86 | 2.86 | 2.77 | 2.79 | 2.79 | qfq | 5,897,100 | 16,548,926 | -2.45% |
| 2026-06-16 | 2.90 | 2.92 | 2.83 | 2.86 | 2.86 | qfq | 4,609,600 | 13,241,571 | -1.04% |
| 2026-06-15 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | qfq | 5,522,030 | 15,932,656 | 1.76% |
| 2026-06-12 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | qfq | 5,314,333 | 15,105,087 | 0.35% |
| 2026-06-11 | 2.77 | 2.84 | 2.75 | 2.83 | 2.83 | qfq | 7,392,416 | 20,769,696 | 1.80% |
| 2026-06-10 | 2.90 | 2.91 | 2.76 | 2.78 | 2.78 | qfq | 11,034,896 | 31,001,491 | -4.14% |
| 2026-06-09 | 2.94 | 2.96 | 2.85 | 2.90 | 2.90 | qfq | 7,142,180 | 20,704,937 | -1.36% |
| 2026-06-08 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | qfq | 8,569,665 | 25,400,883 | -3.92% |
| 2026-06-05 | 3.09 | 3.10 | 3.01 | 3.06 | 3.06 | qfq | 5,260,960 | 16,072,120 | -0.97% |
| 2026-06-04 | 3.17 | 3.20 | 3.07 | 3.09 | 3.09 | qfq | 7,615,120 | 23,794,787 | -3.44% |
| 2026-06-03 | 3.23 | 3.27 | 3.19 | 3.20 | 3.20 | qfq | 6,114,836 | 19,729,621 | -1.23% |
| 2026-06-02 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | qfq | 9,982,530 | 32,443,467 | -1.82% |
| 2026-06-01 | 3.16 | 3.31 | 3.15 | 3.30 | 3.30 | qfq | 14,646,546 | 48,055,118 | 4.76% |
| 2026-05-29 | 3.15 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 7,962,266 | 25,363,755 | -0.63% |
| 2026-05-28 | 3.16 | 3.20 | 3.14 | 3.17 | 3.12 | qfq | 4,951,590 | 15,700,141 | 0.63% |
| 2026-05-27 | 3.21 | 3.26 | 3.14 | 3.15 | 3.10 | qfq | 6,231,782 | 19,824,955 | -2.17% |
| 2026-05-26 | 3.25 | 3.26 | 3.21 | 3.22 | 3.17 | qfq | 5,112,310 | 16,499,666 | -0.62% |
| 2026-05-25 | 3.30 | 3.30 | 3.23 | 3.24 | 3.19 | qfq | 6,594,363 | 21,428,090 | -1.82% |
| 2026-05-22 | 3.28 | 3.31 | 3.18 | 3.30 | 3.25 | qfq | 8,379,789 | 27,247,139 | 1.54% |
| 2026-05-21 | 3.31 | 3.36 | 3.25 | 3.25 | 3.20 | qfq | 8,149,901 | 26,949,927 | -1.81% |
| 2026-05-20 | 3.35 | 3.36 | 3.29 | 3.31 | 3.26 | qfq | 6,806,360 | 22,550,642 | -1.78% |
| 2026-05-19 | 3.32 | 3.39 | 3.32 | 3.37 | 3.32 | qfq | 7,373,650 | 24,746,705 | 1.51% |
| 2026-05-18 | 3.39 | 3.39 | 3.28 | 3.32 | 3.27 | qfq | 9,914,940 | 32,860,170 | -2.06% |
| 2026-05-15 | 3.36 | 3.44 | 3.35 | 3.39 | 3.34 | qfq | 7,438,813 | 25,295,756 | 0.89% |
| 2026-05-14 | 3.45 | 3.46 | 3.36 | 3.36 | 3.31 | qfq | 9,460,098 | 32,023,447 | -2.33% |
| 2026-05-13 | 3.49 | 3.49 | 3.43 | 3.44 | 3.39 | qfq | 10,361,530 | 35,765,037 | -1.71% |
| 2026-05-12 | 3.54 | 3.55 | 3.48 | 3.50 | 3.44 | qfq | 7,975,784 | 27,998,536 | -1.69% |
| 2026-05-11 | 3.52 | 3.59 | 3.50 | 3.56 | 3.50 | qfq | 11,142,273 | 39,575,579 | 1.14% |
| 2026-05-08 | 3.51 | 3.53 | 3.48 | 3.52 | 3.46 | qfq | 9,385,468 | 32,918,176 | 0.00% |
| 2026-05-07 | 3.57 | 3.58 | 3.51 | 3.52 | 3.46 | qfq | 8,704,829 | 30,884,358 | -1.68% |
| 2026-05-06 | 3.55 | 3.60 | 3.55 | 3.58 | 3.52 | qfq | 8,039,220 | 28,740,813 | 0.00% |
| 2026-04-30 | 3.65 | 3.66 | 3.57 | 3.58 | 3.52 | qfq | 11,425,100 | 41,138,465 | -1.92% |
| 2026-04-29 | 3.66 | 3.67 | 3.61 | 3.65 | 3.59 | qfq | 10,001,787 | 36,491,423 | -1.08% |
| 2026-04-28 | 3.70 | 3.70 | 3.64 | 3.69 | 3.63 | qfq | 7,953,119 | 29,103,800 | -0.27% |
| 2026-04-27 | 3.75 | 3.75 | 3.68 | 3.70 | 3.64 | qfq | 7,817,083 | 28,895,996 | -1.07% |
| 2026-04-24 | 3.67 | 3.75 | 3.63 | 3.74 | 3.68 | qfq | 9,812,528 | 36,259,740 | 1.91% |
| 2026-04-23 | 3.76 | 3.77 | 3.66 | 3.67 | 3.61 | qfq | 9,752,480 | 36,039,473 | -2.13% |
| 2026-04-22 | 3.77 | 3.78 | 3.72 | 3.75 | 3.69 | qfq | 9,968,830 | 37,292,610 | -0.79% |
| 2026-04-21 | 3.78 | 3.80 | 3.75 | 3.78 | 3.72 | qfq | 5,136,720 | 19,416,471 | 0.00% |
| 2026-04-20 | 3.81 | 3.83 | 3.77 | 3.78 | 3.72 | qfq | 9,824,535 | 37,246,181 | -0.53% |
| 2026-04-17 | 3.93 | 3.94 | 3.79 | 3.80 | 3.74 | qfq | 22,689,650 | 87,108,312 | -2.56% |
| 2026-04-16 | 3.89 | 3.91 | 3.84 | 3.90 | 3.84 | qfq | 11,772,344 | 45,748,079 | 0.52% |
| 2026-04-15 | 3.82 | 3.92 | 3.79 | 3.88 | 3.82 | qfq | 15,681,538 | 60,432,141 | 1.57% |
| 2026-04-14 | 3.84 | 3.84 | 3.75 | 3.82 | 3.76 | qfq | 10,058,590 | 38,109,016 | 0.00% |
| 2026-04-13 | 3.72 | 3.84 | 3.71 | 3.82 | 3.76 | qfq | 14,518,540 | 54,982,781 | 3.52% |
| 2026-04-10 | 3.66 | 3.71 | 3.66 | 3.69 | 3.63 | qfq | 7,103,340 | 26,169,454 | 1.65% |
| 2026-04-09 | 3.69 | 3.69 | 3.62 | 3.63 | 3.57 | qfq | 7,673,490 | 28,000,727 | -2.42% |
| 2026-04-08 | 3.64 | 3.73 | 3.64 | 3.72 | 3.66 | qfq | 10,513,896 | 38,771,863 | 3.62% |
| 2026-04-07 | 3.55 | 3.60 | 3.50 | 3.59 | 3.53 | qfq | 6,807,905 | 24,280,764 | 1.13% |
| 2026-04-03 | 3.64 | 3.64 | 3.53 | 3.55 | 3.49 | qfq | 7,102,410 | 25,315,767 | -2.20% |
| 2026-04-02 | 3.68 | 3.70 | 3.58 | 3.63 | 3.57 | qfq | 8,669,080 | 31,452,630 | -1.89% |
| 2026-04-01 | 3.74 | 3.76 | 3.68 | 3.70 | 3.64 | qfq | 8,655,100 | 32,086,261 | 0.54% |
| 2026-03-31 | 3.70 | 3.79 | 3.67 | 3.68 | 3.62 | qfq | 9,943,560 | 37,166,200 | -0.54% |
| 2026-03-30 | 3.64 | 3.71 | 3.62 | 3.70 | 3.64 | qfq | 8,318,525 | 30,524,650 | 0.27% |
| 2026-03-27 | 3.59 | 3.73 | 3.58 | 3.69 | 3.63 | qfq | 9,399,759 | 34,471,844 | 1.65% |
| 2026-03-26 | 3.65 | 3.69 | 3.59 | 3.63 | 3.57 | qfq | 10,706,330 | 38,943,364 | -0.55% |
| 2026-03-25 | 3.61 | 3.73 | 3.58 | 3.65 | 3.59 | qfq | 14,086,780 | 51,272,675 | 2.53% |
| 2026-03-24 | 3.53 | 3.57 | 3.38 | 3.56 | 3.50 | qfq | 14,002,760 | 48,844,326 | 2.30% |
| 2026-03-23 | 3.55 | 3.61 | 3.48 | 3.48 | 3.43 | qfq | 14,090,136 | 49,662,899 | -4.92% |
| 2026-03-20 | 3.73 | 3.75 | 3.66 | 3.66 | 3.60 | qfq | 9,458,130 | 34,992,387 | -1.88% |
| 2026-03-19 | 3.80 | 3.80 | 3.64 | 3.73 | 3.67 | qfq | 11,578,800 | 43,292,535 | -2.61% |
| 2026-03-18 | 3.82 | 3.84 | 3.79 | 3.83 | 3.77 | qfq | 8,819,644 | 33,653,971 | 0.52% |
| 2026-03-17 | 3.90 | 3.93 | 3.80 | 3.81 | 3.75 | qfq | 11,021,266 | 42,627,638 | -1.80% |
| 2026-03-16 | 3.86 | 3.88 | 3.83 | 3.88 | 3.82 | qfq | 6,313,966 | 24,314,701 | 1.04% |
| 2026-03-13 | 3.85 | 3.90 | 3.84 | 3.84 | 3.78 | qfq | 7,711,980 | 29,793,928 | -0.78% |
| 2026-03-12 | 3.95 | 3.95 | 3.85 | 3.87 | 3.81 | qfq | 11,805,650 | 45,915,248 | -1.78% |
| 2026-03-11 | 3.98 | 3.98 | 3.91 | 3.94 | 3.88 | qfq | 8,818,841 | 34,771,016 | -0.51% |
| 2026-03-10 | 3.90 | 3.98 | 3.89 | 3.96 | 3.90 | qfq | 11,697,480 | 46,192,962 | 2.33% |
| 2026-03-09 | 3.81 | 3.90 | 3.77 | 3.87 | 3.81 | qfq | 12,321,526 | 47,256,937 | 0.26% |
| 2026-03-06 | 3.78 | 3.86 | 3.77 | 3.86 | 3.80 | qfq | 8,897,590 | 34,107,151 | 1.58% |
| 2026-03-05 | 3.80 | 3.83 | 3.76 | 3.80 | 3.74 | qfq | 13,341,090 | 50,629,515 | 2.15% |
| 2026-03-04 | 3.62 | 3.77 | 3.62 | 3.72 | 3.66 | qfq | 15,075,928 | 55,778,171 | 0.00% |
| 2026-03-03 | 3.89 | 3.90 | 3.71 | 3.72 | 3.66 | qfq | 25,337,475 | 95,805,593 | -4.37% |
| 2026-03-02 | 4.02 | 4.04 | 3.89 | 3.89 | 3.83 | qfq | 30,829,602 | 121,429,216 | -4.89% |
| 2026-02-27 | 4.10 | 4.11 | 4.04 | 4.09 | 4.03 | qfq | 17,516,760 | 71,392,052 | -1.21% |
| 2026-02-26 | 4.00 | 4.20 | 3.97 | 4.14 | 4.07 | qfq | 30,501,273 | 124,906,830 | 3.24% |
| 2026-02-25 | 3.98 | 4.03 | 3.98 | 4.01 | 3.95 | qfq | 13,685,840 | 54,782,872 | 0.75% |
| 2026-02-24 | 4.03 | 4.05 | 3.96 | 3.98 | 3.92 | qfq | 10,919,080 | 43,609,153 | 0.00% |
| 2026-02-13 | 4.01 | 4.06 | 3.96 | 3.98 | 3.92 | qfq | 13,520,820 | 54,166,803 | -1.00% |
| 2026-02-12 | 4.08 | 4.10 | 4.02 | 4.02 | 3.96 | qfq | 14,944,476 | 60,608,055 | -1.47% |
| 2026-02-11 | 4.11 | 4.18 | 4.05 | 4.08 | 4.02 | qfq | 23,484,356 | 96,147,708 | 0.25% |
| 2026-02-10 | 4.07 | 4.07 | 3.98 | 4.07 | 4.01 | qfq | 25,662,056 | 103,436,052 | 0.00% |
| 2026-02-09 | 3.92 | 4.07 | 3.88 | 4.07 | 4.01 | qfq | 34,645,194 | 138,831,012 | 4.90% |
| 2026-02-06 | 3.85 | 3.92 | 3.80 | 3.88 | 3.82 | qfq | 13,535,660 | 52,319,110 | 0.52% |
| 2026-02-05 | 3.89 | 3.95 | 3.85 | 3.86 | 3.80 | qfq | 17,769,310 | 69,306,205 | -0.52% |
| 2026-02-04 | 3.90 | 3.92 | 3.85 | 3.88 | 3.82 | qfq | 14,941,433 | 57,919,783 | -0.77% |
| 2026-02-03 | 3.85 | 3.95 | 3.83 | 3.91 | 3.85 | qfq | 19,873,187 | 77,259,736 | 2.89% |
| 2026-02-02 | 3.92 | 3.96 | 3.78 | 3.80 | 3.74 | qfq | 24,515,757 | 94,926,100 | -4.04% |
| 2026-01-30 | 3.89 | 3.98 | 3.81 | 3.96 | 3.90 | qfq | 25,026,180 | 97,841,676 | 0.51% |
| 2026-01-29 | 4.10 | 4.13 | 3.94 | 3.94 | 3.88 | qfq | 42,561,826 | 169,864,447 | -5.06% |
| 2026-01-28 | 4.14 | 4.23 | 4.08 | 4.15 | 4.08 | qfq | 44,918,149 | 186,162,458 | 0.97% |
| 2026-01-27 | 3.88 | 4.11 | 3.88 | 4.11 | 4.05 | qfq | 49,358,528 | 197,606,680 | 5.12% |
| 2026-01-26 | 4.06 | 4.09 | 3.87 | 3.91 | 3.85 | qfq | 45,320,849 | 179,558,552 | -2.01% |
| 2026-01-23 | 3.86 | 4.06 | 3.83 | 3.99 | 3.93 | qfq | 61,795,346 | 242,163,499 | 1.27% |
| 2026-01-22 | 3.75 | 3.94 | 3.72 | 3.94 | 3.88 | qfq | 80,328,136 | 311,160,796 | 5.07% |
| 2026-01-21 | 3.92 | 3.92 | 3.73 | 3.75 | 3.69 | qfq | 98,922,154 | 376,609,525 | 0.54% |
| 2026-01-20 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | qfq | 2,856,788 | 10,655,819 | 5.07% |
| 2026-01-19 | 3.36 | 3.55 | 3.36 | 3.55 | 3.49 | qfq | 38,031,845 | 131,402,515 | 5.03% |
| 2026-01-16 | 3.31 | 3.45 | 3.27 | 3.38 | 3.33 | qfq | 35,767,656 | 120,354,188 | 2.74% |
| 2026-01-15 | 3.28 | 3.31 | 3.27 | 3.29 | 3.24 | qfq | 13,919,086 | 45,783,233 | 0.00% |
| 2026-01-14 | 3.31 | 3.34 | 3.27 | 3.29 | 3.24 | qfq | 28,213,668 | 93,434,843 | -0.30% |
| 2026-01-13 | 3.39 | 3.39 | 3.29 | 3.30 | 3.25 | qfq | 33,233,988 | 110,620,239 | -2.37% |
| 2026-01-12 | 3.32 | 3.38 | 3.30 | 3.38 | 3.33 | qfq | 32,246,207 | 107,873,051 | 2.11% |
| 2026-01-09 | 3.34 | 3.39 | 3.30 | 3.31 | 3.26 | qfq | 29,896,150 | 99,662,015 | -0.60% |
| 2026-01-08 | 3.24 | 3.35 | 3.23 | 3.33 | 3.28 | qfq | 32,152,990 | 106,251,721 | 2.46% |
| 2026-01-07 | 3.27 | 3.29 | 3.24 | 3.25 | 3.20 | qfq | 20,351,599 | 66,341,228 | -0.61% |
| 2026-01-06 | 3.23 | 3.29 | 3.23 | 3.27 | 3.22 | qfq | 25,685,657 | 83,687,632 | 0.93% |
| 2026-01-05 | 3.22 | 3.25 | 3.20 | 3.24 | 3.19 | qfq | 20,127,303 | 65,068,129 | 0.93% |
| 2025-12-31 | 3.25 | 3.26 | 3.19 | 3.21 | 3.16 | qfq | 17,250,692 | 55,482,958 | 0.63% |
| 2025-12-30 | 3.23 | 3.23 | 3.18 | 3.19 | 3.14 | qfq | 17,229,244 | 55,192,192 | -0.93% |
| 2025-12-29 | 3.26 | 3.27 | 3.21 | 3.22 | 3.17 | qfq | 16,994,939 | 55,013,505 | -1.23% |
| 2025-12-26 | 3.30 | 3.31 | 3.25 | 3.26 | 3.21 | qfq | 22,216,018 | 72,821,631 | -1.51% |
| 2025-12-25 | 3.26 | 3.35 | 3.25 | 3.31 | 3.26 | qfq | 25,709,034 | 84,719,410 | 1.22% |
| 2025-12-24 | 3.26 | 3.31 | 3.26 | 3.27 | 3.22 | qfq | 18,712,659 | 61,387,246 | -0.61% |
| 2025-12-23 | 3.24 | 3.30 | 3.19 | 3.29 | 3.24 | qfq | 32,342,641 | 104,752,175 | 0.92% |
| 2025-12-22 | 3.31 | 3.35 | 3.26 | 3.26 | 3.21 | qfq | 32,289,559 | 106,291,690 | -0.31% |
| 2025-12-19 | 3.21 | 3.29 | 3.20 | 3.27 | 3.22 | qfq | 24,106,629 | 78,284,050 | 1.87% |
| 2025-12-18 | 3.16 | 3.31 | 3.16 | 3.21 | 3.16 | qfq | 28,111,559 | 91,188,271 | 0.63% |
| 2025-12-17 | 3.13 | 3.19 | 3.11 | 3.19 | 3.14 | qfq | 22,913,560 | 72,328,844 | 1.27% |
| 2025-12-16 | 3.26 | 3.26 | 3.14 | 3.15 | 3.10 | qfq | 37,759,974 | 120,666,682 | -4.26% |
| 2025-12-15 | 3.17 | 3.34 | 3.13 | 3.29 | 3.24 | qfq | 50,991,385 | 164,917,770 | 2.81% |
| 2025-12-12 | 3.24 | 3.27 | 3.19 | 3.20 | 3.15 | qfq | 38,419,615 | 124,093,576 | -1.54% |
| 2025-12-11 | 3.37 | 3.37 | 3.23 | 3.25 | 3.20 | qfq | 60,092,726 | 197,220,860 | -4.41% |
| 2025-12-10 | 3.38 | 3.44 | 3.37 | 3.40 | 3.35 | qfq | 58,869,908 | 200,168,266 | 0.89% |
| 2025-12-09 | 3.45 | 3.47 | 3.35 | 3.37 | 3.32 | qfq | 103,953,050 | 353,396,095 | -4.26% |
| 2025-12-08 | 3.62 | 3.69 | 3.52 | 3.52 | 3.46 | qfq | 141,795,180 | 504,005,521 | -5.12% |
| 2025-12-05 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | qfq | 3,296,100 | 12,228,531 | -4.87% |
| 2025-12-04 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | qfq | 316,000 | 1,232,400 | -5.11% |
| 2025-12-03 | 4.11 | 4.11 | 4.11 | 4.11 | 4.05 | qfq | 275,000 | 1,130,250 | -5.08% |
| 2025-12-02 | 4.33 | 4.33 | 4.33 | 4.33 | 4.26 | qfq | 341,800 | 1,479,994 | -5.04% |
| 2025-11-28 | 4.50 | 4.56 | 4.46 | 4.56 | 4.49 | qfq | 20,862,650 | 94,350,408 | 0.88% |
| 2025-11-27 | 4.49 | 4.55 | 4.48 | 4.52 | 4.45 | qfq | 18,485,660 | 83,549,413 | 0.67% |
| 2025-11-26 | 4.51 | 4.59 | 4.49 | 4.49 | 4.42 | qfq | 20,757,918 | 94,051,731 | -1.10% |
| 2025-11-25 | 4.51 | 4.58 | 4.48 | 4.54 | 4.47 | qfq | 22,219,290 | 101,032,459 | 1.57% |
| 2025-11-24 | 4.39 | 4.50 | 4.39 | 4.47 | 4.40 | qfq | 22,534,650 | 100,152,060 | 2.29% |
| 2025-11-21 | 4.51 | 4.58 | 4.34 | 4.37 | 4.30 | qfq | 31,309,492 | 138,366,714 | -3.96% |
| 2025-11-20 | 4.58 | 4.63 | 4.53 | 4.55 | 4.48 | qfq | 20,728,200 | 94,694,644 | -0.44% |
| 2025-11-19 | 4.66 | 4.68 | 4.54 | 4.57 | 4.50 | qfq | 29,511,368 | 135,234,939 | -1.72% |
| 2025-11-18 | 4.83 | 4.85 | 4.62 | 4.65 | 4.58 | qfq | 40,225,898 | 188,866,485 | -3.93% |
| 2025-11-17 | 4.79 | 4.85 | 4.71 | 4.84 | 4.76 | qfq | 29,343,430 | 141,000,794 | 0.62% |
| 2025-11-14 | 4.78 | 4.84 | 4.76 | 4.81 | 4.73 | qfq | 25,546,863 | 123,021,877 | -0.21% |
| 2025-11-13 | 4.77 | 4.85 | 4.74 | 4.82 | 4.74 | qfq | 31,291,937 | 150,382,913 | 0.42% |
| 2025-11-12 | 4.89 | 4.90 | 4.73 | 4.80 | 4.72 | qfq | 41,705,244 | 200,216,148 | -1.84% |
| 2025-11-11 | 4.91 | 4.94 | 4.83 | 4.89 | 4.81 | qfq | 42,652,400 | 208,158,542 | -0.41% |
| 2025-11-10 | 4.97 | 5.01 | 4.88 | 4.91 | 4.83 | qfq | 60,398,705 | 297,254,680 | -1.21% |
| 2025-11-07 | 5.06 | 5.12 | 4.96 | 4.97 | 4.89 | qfq | 87,617,467 | 438,828,699 | -4.42% |
| 2025-11-06 | 5.06 | 5.35 | 4.93 | 5.20 | 5.12 | qfq | 129,785,169 | 668,892,417 | 3.38% |
| 2025-11-05 | 5.03 | 5.13 | 4.88 | 5.03 | 4.95 | qfq | 89,452,703 | 450,096,955 | -2.33% |
| 2025-11-04 | 4.95 | 5.19 | 4.95 | 5.15 | 5.07 | qfq | 120,200,500 | 610,591,588 | 3.41% |
| 2025-11-03 | 4.86 | 5.09 | 4.85 | 4.98 | 4.90 | qfq | 114,219,785 | 569,733,260 | 0.20% |
| 2025-10-31 | 4.80 | 5.10 | 4.71 | 4.97 | 4.89 | qfq | 150,133,633 | 738,831,226 | 2.26% |
| 2025-10-30 | 5.11 | 5.41 | 4.82 | 4.86 | 4.78 | qfq | 224,852,405 | 1,139,206,208 | -1.22% |
| 2025-10-29 | 4.56 | 4.92 | 4.47 | 4.92 | 4.84 | qfq | 74,631,185 | 355,017,682 | 10.07% |
| 2025-10-28 | 4.49 | 4.52 | 4.41 | 4.47 | 4.40 | qfq | 36,009,822 | 161,170,150 | -0.67% |
| 2025-10-27 | 4.51 | 4.56 | 4.43 | 4.50 | 4.43 | qfq | 54,037,867 | 242,149,105 | 0.22% |
| 2025-10-24 | 4.52 | 4.54 | 4.46 | 4.49 | 4.42 | qfq | 46,841,418 | 210,585,684 | -0.66% |
| 2025-10-23 | 4.43 | 4.52 | 4.39 | 4.52 | 4.45 | qfq | 69,937,571 | 311,852,406 | 1.80% |
| 2025-10-22 | 4.40 | 4.48 | 4.39 | 4.44 | 4.37 | qfq | 64,237,391 | 284,902,813 | 0.23% |
| 2025-10-21 | 4.45 | 4.46 | 4.37 | 4.43 | 4.36 | qfq | 78,671,183 | 347,465,845 | -1.12% |
| 2025-10-20 | 4.33 | 4.48 | 4.26 | 4.48 | 4.41 | qfq | 115,360,570 | 508,769,995 | 4.19% |
| 2025-10-17 | 4.35 | 4.47 | 4.24 | 4.30 | 4.23 | qfq | 91,319,782 | 393,508,422 | -2.05% |
| 2025-10-16 | 4.31 | 4.50 | 4.30 | 4.39 | 4.32 | qfq | 160,890,368 | 707,049,191 | 2.09% |
| 2025-10-15 | 4.08 | 4.30 | 4.08 | 4.30 | 4.23 | qfq | 33,126,897 | 141,134,058 | 9.97% |
| 2025-10-14 | 3.99 | 4.05 | 3.90 | 3.91 | 3.85 | qfq | 22,773,170 | 90,350,021 | -1.51% |
| 2025-10-13 | 3.90 | 3.98 | 3.75 | 3.97 | 3.91 | qfq | 25,239,020 | 98,228,323 | -1.24% |
| 2025-10-10 | 4.02 | 4.08 | 3.98 | 4.02 | 3.96 | qfq | 23,365,730 | 94,248,645 | 0.00% |
| 2025-10-09 | 4.02 | 4.04 | 3.97 | 4.02 | 3.96 | qfq | 19,750,438 | 79,213,911 | 0.00% |
| 2025-09-30 | 4.08 | 4.09 | 4.01 | 4.02 | 3.96 | qfq | 18,003,950 | 72,760,908 | -1.23% |
| 2025-09-29 | 4.05 | 4.09 | 3.93 | 4.07 | 4.01 | qfq | 23,082,322 | 93,302,739 | 1.50% |
| 2025-09-26 | 4.07 | 4.10 | 3.98 | 4.01 | 3.95 | qfq | 23,969,707 | 96,720,342 | -1.47% |
| 2025-09-25 | 4.21 | 4.27 | 4.07 | 4.07 | 4.01 | qfq | 31,922,843 | 132,393,847 | -3.55% |
| 2025-09-24 | 4.18 | 4.22 | 4.10 | 4.22 | 4.15 | qfq | 25,775,958 | 107,806,912 | 0.96% |
| 2025-09-23 | 4.32 | 4.32 | 4.09 | 4.18 | 4.11 | qfq | 37,042,910 | 153,920,823 | -3.02% |
| 2025-09-22 | 4.27 | 4.34 | 4.22 | 4.31 | 4.24 | qfq | 26,615,610 | 113,768,048 | 0.47% |
| 2025-09-19 | 4.42 | 4.45 | 4.26 | 4.29 | 4.22 | qfq | 43,964,836 | 189,884,016 | -3.60% |
| 2025-09-18 | 4.42 | 4.65 | 4.38 | 4.45 | 4.38 | qfq | 82,129,316 | 369,787,667 | 0.45% |
| 2025-09-17 | 4.43 | 4.43 | 4.35 | 4.43 | 4.36 | qfq | 31,876,065 | 140,231,432 | 0.23% |
| 2025-09-16 | 4.25 | 4.44 | 4.25 | 4.42 | 4.35 | qfq | 47,206,345 | 206,266,435 | 3.76% |
| 2025-09-15 | 4.24 | 4.31 | 4.22 | 4.26 | 4.19 | qfq | 17,940,672 | 76,344,512 | -0.23% |
| 2025-09-12 | 4.33 | 4.34 | 4.26 | 4.27 | 4.20 | qfq | 21,932,870 | 93,941,093 | -1.61% |
| 2025-09-11 | 4.28 | 4.34 | 4.21 | 4.34 | 4.27 | qfq | 26,953,206 | 115,446,601 | 1.40% |
| 2025-09-10 | 4.29 | 4.32 | 4.23 | 4.28 | 4.21 | qfq | 22,632,716 | 96,692,671 | -0.23% |
| 2025-09-09 | 4.36 | 4.36 | 4.26 | 4.29 | 4.22 | qfq | 33,186,384 | 142,974,543 | -0.92% |
| 2025-09-08 | 4.26 | 4.34 | 4.24 | 4.33 | 4.26 | qfq | 36,938,746 | 159,041,279 | 1.41% |
| 2025-09-05 | 4.15 | 4.27 | 4.12 | 4.27 | 4.20 | qfq | 33,428,269 | 140,934,522 | 2.89% |
| 2025-09-04 | 4.19 | 4.26 | 4.06 | 4.15 | 4.08 | qfq | 34,036,770 | 142,003,976 | -0.24% |
| 2025-09-03 | 4.27 | 4.32 | 4.15 | 4.16 | 4.09 | qfq | 38,808,972 | 163,921,675 | -2.80% |
| 2025-09-02 | 4.22 | 4.33 | 4.10 | 4.28 | 4.21 | qfq | 49,890,005 | 210,331,835 | 1.42% |
| 2025-09-01 | 4.15 | 4.22 | 4.14 | 4.22 | 4.15 | qfq | 38,170,269 | 160,083,796 | 1.93% |
| 2025-08-29 | 4.13 | 4.18 | 4.11 | 4.14 | 4.07 | qfq | 35,780,105 | 148,228,252 | 0.24% |
| 2025-08-28 | 4.07 | 4.16 | 3.94 | 4.13 | 4.06 | qfq | 36,545,162 | 148,478,989 | 1.47% |
| 2025-08-27 | 4.24 | 4.26 | 4.07 | 4.07 | 4.01 | qfq | 32,408,143 | 135,711,312 | -3.78% |
| 2025-08-26 | 4.18 | 4.25 | 4.14 | 4.23 | 4.16 | qfq | 33,723,595 | 142,175,599 | 1.20% |
| 2025-08-25 | 4.22 | 4.28 | 4.14 | 4.18 | 4.11 | qfq | 41,763,551 | 175,387,021 | -0.71% |
| 2025-08-22 | 4.23 | 4.23 | 4.14 | 4.21 | 4.14 | qfq | 28,392,672 | 118,800,800 | -0.71% |
| 2025-08-21 | 4.22 | 4.24 | 4.16 | 4.24 | 4.17 | qfq | 31,447,290 | 132,031,158 | 0.47% |
| 2025-08-20 | 4.21 | 4.22 | 4.16 | 4.22 | 4.15 | qfq | 24,775,410 | 103,863,819 | 0.48% |
| 2025-08-19 | 4.13 | 4.23 | 4.09 | 4.20 | 4.13 | qfq | 35,258,327 | 147,368,482 | 1.45% |
| 2025-08-18 | 4.11 | 4.18 | 4.10 | 4.14 | 4.07 | qfq | 30,381,431 | 125,892,850 | 1.47% |
| 2025-08-15 | 4.05 | 4.12 | 4.04 | 4.08 | 4.02 | qfq | 22,868,818 | 93,232,841 | 0.49% |
| 2025-08-14 | 4.23 | 4.24 | 4.03 | 4.06 | 4.00 | qfq | 32,479,924 | 133,204,326 | -3.33% |
| 2025-08-13 | 4.13 | 4.25 | 4.10 | 4.20 | 4.13 | qfq | 41,324,109 | 172,596,335 | 1.69% |
| 2025-08-12 | 4.20 | 4.21 | 4.12 | 4.13 | 4.06 | qfq | 20,593,150 | 85,325,881 | -1.43% |
| 2025-08-11 | 4.19 | 4.23 | 4.17 | 4.19 | 4.12 | qfq | 26,692,131 | 111,915,226 | 0.00% |
| 2025-08-08 | 4.16 | 4.33 | 4.12 | 4.19 | 4.12 | qfq | 44,593,959 | 187,387,854 | 0.00% |
| 2025-08-07 | 4.30 | 4.35 | 4.17 | 4.19 | 4.12 | qfq | 45,797,430 | 192,678,151 | -1.41% |
| 2025-08-06 | 4.08 | 4.25 | 4.08 | 4.25 | 4.18 | qfq | 55,538,820 | 232,220,383 | 4.17% |
| 2025-08-05 | 4.07 | 4.11 | 4.05 | 4.08 | 4.02 | qfq | 21,169,806 | 86,465,523 | 0.25% |
| 2025-08-04 | 3.97 | 4.07 | 3.95 | 4.07 | 4.01 | qfq | 22,794,891 | 91,792,856 | 1.75% |
| 2025-08-01 | 3.92 | 4.00 | 3.91 | 4.00 | 3.94 | qfq | 15,837,933 | 62,820,445 | 2.04% |
| 2025-07-31 | 3.96 | 4.00 | 3.91 | 3.92 | 3.86 | qfq | 15,373,800 | 60,667,377 | -1.26% |
| 2025-07-30 | 4.02 | 4.03 | 3.94 | 3.97 | 3.91 | qfq | 17,495,380 | 69,544,317 | -1.49% |
| 2025-07-29 | 4.06 | 4.07 | 3.99 | 4.03 | 3.97 | qfq | 17,270,780 | 69,443,943 | -1.23% |
| 2025-07-28 | 4.07 | 4.10 | 4.05 | 4.08 | 4.02 | qfq | 20,649,680 | 84,138,925 | 0.25% |
| 2025-07-25 | 4.02 | 4.08 | 3.98 | 4.07 | 4.01 | qfq | 22,716,830 | 91,778,816 | 1.24% |
| 2025-07-24 | 3.98 | 4.02 | 3.97 | 4.02 | 3.96 | qfq | 17,383,660 | 69,704,046 | 0.75% |
| 2025-07-23 | 4.02 | 4.04 | 3.98 | 3.99 | 3.93 | qfq | 22,454,390 | 89,946,202 | -0.99% |
| 2025-07-22 | 4.11 | 4.11 | 4.02 | 4.03 | 3.97 | qfq | 31,311,363 | 126,509,925 | -1.95% |
| 2025-07-21 | 4.08 | 4.12 | 4.05 | 4.11 | 4.05 | qfq | 30,419,865 | 124,294,743 | 1.48% |
| 2025-07-18 | 4.06 | 4.13 | 4.01 | 4.05 | 3.99 | qfq | 28,255,711 | 114,640,581 | 0.00% |
| 2025-07-17 | 4.04 | 4.06 | 4.00 | 4.05 | 3.99 | qfq | 30,899,060 | 124,757,205 | 0.50% |
| 2025-07-16 | 3.99 | 4.06 | 3.93 | 4.03 | 3.97 | qfq | 45,016,551 | 180,951,057 | 0.50% |
| 2025-07-15 | 4.04 | 4.25 | 4.00 | 4.01 | 3.95 | qfq | 75,643,832 | 310,272,212 | 2.30% |
| 2025-07-14 | 3.86 | 3.95 | 3.85 | 3.92 | 3.86 | qfq | 31,005,380 | 121,636,694 | 1.55% |
| 2025-07-11 | 3.85 | 3.88 | 3.81 | 3.86 | 3.80 | qfq | 21,607,516 | 83,190,704 | 0.26% |
| 2025-07-10 | 3.83 | 3.85 | 3.81 | 3.85 | 3.79 | qfq | 13,468,020 | 51,639,061 | 0.52% |
| 2025-07-09 | 3.85 | 3.88 | 3.82 | 3.83 | 3.77 | qfq | 17,083,982 | 65,762,482 | -0.52% |
| 2025-07-08 | 3.82 | 3.85 | 3.79 | 3.85 | 3.79 | qfq | 16,096,550 | 61,625,836 | 0.79% |
| 2025-07-07 | 3.78 | 3.82 | 3.76 | 3.82 | 3.76 | qfq | 11,956,202 | 45,373,306 | 1.06% |
| 2025-07-04 | 3.82 | 3.84 | 3.77 | 3.78 | 3.72 | qfq | 16,692,170 | 63,328,990 | -1.56% |
| 2025-07-03 | 3.83 | 3.85 | 3.80 | 3.84 | 3.78 | qfq | 13,728,333 | 52,583,567 | 0.26% |
| 2025-07-02 | 3.83 | 3.85 | 3.80 | 3.83 | 3.77 | qfq | 12,847,310 | 49,031,927 | -0.26% |
| 2025-07-01 | 3.87 | 3.88 | 3.80 | 3.84 | 3.78 | qfq | 15,945,414 | 61,158,768 | -0.78% |
| 2025-06-30 | 3.84 | 3.87 | 3.83 | 3.87 | 3.81 | qfq | 18,902,054 | 72,815,854 | 0.78% |
| 2025-06-27 | 3.83 | 3.86 | 3.82 | 3.84 | 3.78 | qfq | 19,043,042 | 73,037,043 | 0.26% |
| 2025-06-26 | 3.83 | 3.88 | 3.81 | 3.83 | 3.77 | qfq | 28,212,107 | 108,589,486 | -0.26% |
| 2025-06-25 | 3.84 | 3.85 | 3.77 | 3.84 | 3.78 | qfq | 47,164,423 | 179,989,469 | -1.29% |
| 2025-06-24 | 3.67 | 4.03 | 3.65 | 3.89 | 3.83 | qfq | 74,294,263 | 291,379,765 | 6.28% |
| 2025-06-23 | 3.55 | 3.68 | 3.52 | 3.66 | 3.60 | qfq | 12,954,845 | 46,973,217 | 2.52% |
| 2025-06-20 | 3.59 | 3.65 | 3.57 | 3.57 | 3.51 | qfq | 9,409,360 | 33,847,173 | -1.11% |
| 2025-06-19 | 3.70 | 3.72 | 3.60 | 3.61 | 3.55 | qfq | 14,079,800 | 51,354,167 | -3.22% |
| 2025-06-18 | 3.73 | 3.74 | 3.67 | 3.73 | 3.67 | qfq | 10,856,000 | 40,204,541 | 0.27% |
| 2025-06-17 | 3.70 | 3.74 | 3.69 | 3.72 | 3.66 | qfq | 11,710,300 | 43,519,082 | 1.09% |
| 2025-06-16 | 3.68 | 3.73 | 3.65 | 3.68 | 3.62 | qfq | 9,420,320 | 34,801,398 | 0.00% |
| 2025-06-13 | 3.81 | 3.83 | 3.67 | 3.68 | 3.62 | qfq | 20,148,648 | 74,973,533 | -3.41% |
| 2025-06-12 | 3.81 | 3.85 | 3.77 | 3.81 | 3.75 | qfq | 14,047,950 | 53,630,027 | 0.00% |
| 2025-06-11 | 3.78 | 3.83 | 3.76 | 3.81 | 3.75 | qfq | 11,858,850 | 45,173,977 | 0.79% |
| 2025-06-10 | 3.87 | 3.87 | 3.71 | 3.78 | 3.72 | qfq | 17,806,033 | 67,406,599 | -1.56% |
| 2025-06-09 | 3.79 | 3.85 | 3.78 | 3.84 | 3.78 | qfq | 14,207,383 | 54,415,691 | 1.05% |
| 2025-06-06 | 3.84 | 3.85 | 3.77 | 3.80 | 3.74 | qfq | 13,699,035 | 51,931,972 | -1.04% |
| 2025-06-05 | 3.79 | 3.84 | 3.74 | 3.84 | 3.78 | qfq | 16,825,781 | 64,062,433 | 1.32% |
| 2025-06-04 | 3.78 | 3.82 | 3.77 | 3.79 | 3.73 | qfq | 13,677,000 | 51,845,522 | 0.26% |
| 2025-06-03 | 3.74 | 3.82 | 3.72 | 3.78 | 3.72 | qfq | 13,992,550 | 52,984,744 | 0.53% |
| 2025-05-30 | 3.90 | 3.90 | 3.74 | 3.76 | 3.70 | qfq | 28,113,200 | 106,340,041 | -3.84% |
| 2025-05-29 | 3.85 | 3.91 | 3.83 | 3.91 | 3.85 | qfq | 24,044,590 | 93,611,330 | 1.82% |
| 2025-05-28 | 3.85 | 3.90 | 3.82 | 3.84 | 3.78 | qfq | 16,352,210 | 62,960,786 | -1.03% |
| 2025-05-27 | 3.89 | 3.90 | 3.83 | 3.88 | 3.82 | qfq | 13,972,908 | 54,084,011 | -0.26% |
| 2025-05-26 | 3.79 | 3.90 | 3.78 | 3.89 | 3.83 | qfq | 19,206,240 | 74,140,719 | 2.37% |
| 2025-05-23 | 3.88 | 3.91 | 3.79 | 3.80 | 3.74 | qfq | 24,964,310 | 96,179,801 | -2.56% |
| 2025-05-22 | 3.95 | 4.03 | 3.89 | 3.90 | 3.84 | qfq | 30,248,810 | 119,646,232 | -1.27% |
| 2025-05-21 | 4.03 | 4.03 | 3.94 | 3.95 | 3.89 | qfq | 27,333,808 | 108,318,857 | -2.23% |
| 2025-05-20 | 4.02 | 4.06 | 3.94 | 4.04 | 3.98 | qfq | 35,522,484 | 142,588,756 | 0.25% |
| 2025-05-19 | 3.94 | 4.06 | 3.87 | 4.03 | 3.97 | qfq | 55,854,582 | 222,573,300 | 2.54% |
| 2025-05-16 | 3.92 | 4.00 | 3.92 | 3.93 | 3.87 | qfq | 37,621,192 | 148,553,623 | 0.26% |
| 2025-05-15 | 4.03 | 4.04 | 3.91 | 3.92 | 3.86 | qfq | 49,193,446 | 194,388,846 | -3.45% |
| 2025-05-14 | 4.04 | 4.10 | 3.98 | 4.06 | 4.00 | qfq | 70,864,217 | 286,003,099 | -1.69% |
| 2025-05-13 | 4.20 | 4.36 | 4.10 | 4.13 | 4.06 | qfq | 111,715,049 | 467,277,370 | -4.18% |
| 2025-05-12 | 4.22 | 4.44 | 4.18 | 4.31 | 4.24 | qfq | 172,136,561 | 748,519,596 | 6.68% |
| 2025-05-09 | 3.68 | 4.04 | 3.60 | 4.04 | 3.98 | qfq | 43,825,436 | 173,492,222 | 10.08% |
| 2025-05-08 | 3.59 | 3.70 | 3.58 | 3.67 | 3.61 | qfq | 22,634,359 | 82,840,504 | 2.23% |
| 2025-05-07 | 3.60 | 3.63 | 3.54 | 3.59 | 3.53 | qfq | 23,300,069 | 83,452,019 | 0.56% |
| 2025-05-06 | 3.44 | 3.57 | 3.44 | 3.57 | 3.51 | qfq | 22,590,195 | 79,780,306 | 4.69% |
| 2025-04-30 | 3.38 | 3.43 | 3.35 | 3.41 | 3.36 | qfq | 12,641,920 | 43,188,512 | 1.79% |
| 2025-04-29 | 3.28 | 3.38 | 3.26 | 3.35 | 3.30 | qfq | 12,344,356 | 41,263,925 | 1.82% |
| 2025-04-28 | 3.35 | 3.37 | 3.26 | 3.29 | 3.24 | qfq | 18,042,790 | 59,443,802 | -2.66% |
| 2025-04-25 | 3.38 | 3.43 | 3.34 | 3.38 | 3.33 | qfq | 12,670,350 | 42,840,283 | -0.29% |
| 2025-04-24 | 3.48 | 3.49 | 3.37 | 3.39 | 3.34 | qfq | 17,416,810 | 59,472,875 | -2.87% |
| 2025-04-23 | 3.40 | 3.50 | 3.40 | 3.49 | 3.43 | qfq | 23,254,872 | 80,694,789 | 2.65% |
| 2025-04-22 | 3.43 | 3.44 | 3.37 | 3.40 | 3.35 | qfq | 12,813,636 | 43,485,197 | -0.87% |
| 2025-04-21 | 3.39 | 3.44 | 3.34 | 3.43 | 3.38 | qfq | 13,681,226 | 46,683,537 | 0.88% |
| 2025-04-18 | 3.34 | 3.48 | 3.33 | 3.40 | 3.35 | qfq | 19,511,468 | 66,287,045 | 1.19% |
| 2025-04-17 | 3.31 | 3.42 | 3.31 | 3.36 | 3.31 | qfq | 16,907,056 | 57,069,174 | 0.00% |
| 2025-04-16 | 3.40 | 3.56 | 3.30 | 3.36 | 3.31 | qfq | 26,815,513 | 91,288,294 | -1.47% |
| 2025-04-15 | 3.45 | 3.46 | 3.37 | 3.41 | 3.36 | qfq | 13,861,590 | 47,308,524 | -0.58% |
| 2025-04-14 | 3.38 | 3.48 | 3.38 | 3.43 | 3.38 | qfq | 17,926,480 | 61,702,310 | 2.39% |
| 2025-04-11 | 3.27 | 3.39 | 3.25 | 3.35 | 3.30 | qfq | 17,960,774 | 60,310,881 | 0.30% |
| 2025-04-10 | 3.30 | 3.40 | 3.30 | 3.34 | 3.29 | qfq | 25,484,010 | 85,600,304 | 2.77% |
| 2025-04-09 | 3.12 | 3.29 | 2.88 | 3.25 | 3.20 | qfq | 30,937,063 | 96,300,720 | 3.17% |
| 2025-04-08 | 3.15 | 3.30 | 3.05 | 3.15 | 3.10 | qfq | 34,906,351 | 109,926,435 | -5.69% |
| 2025-04-07 | 3.50 | 3.51 | 3.34 | 3.34 | 3.29 | qfq | 16,672,100 | 56,059,147 | -9.97% |
| 2025-04-03 | 3.70 | 3.77 | 3.67 | 3.71 | 3.65 | qfq | 12,722,418 | 47,300,330 | -0.80% |
| 2025-04-02 | 3.70 | 3.78 | 3.69 | 3.74 | 3.68 | qfq | 12,578,820 | 47,154,756 | 0.81% |
| 2025-04-01 | 3.75 | 3.78 | 3.71 | 3.71 | 3.65 | qfq | 15,956,133 | 59,681,927 | 0.82% |
| 2025-03-31 | 3.73 | 3.76 | 3.59 | 3.68 | 3.62 | qfq | 28,494,128 | 103,800,599 | -2.65% |
| 2025-03-28 | 3.89 | 3.90 | 3.78 | 3.78 | 3.72 | qfq | 21,117,170 | 80,623,659 | -2.58% |
| 2025-03-27 | 3.95 | 3.97 | 3.87 | 3.88 | 3.82 | qfq | 17,054,750 | 66,597,122 | -2.27% |
| 2025-03-26 | 3.89 | 4.03 | 3.85 | 3.97 | 3.91 | qfq | 20,345,740 | 81,050,259 | 1.53% |
| 2025-03-25 | 3.93 | 4.00 | 3.87 | 3.91 | 3.85 | qfq | 22,629,648 | 88,898,957 | -1.26% |
| 2025-03-24 | 4.19 | 4.20 | 3.82 | 3.96 | 3.90 | qfq | 50,104,575 | 199,277,951 | -5.94% |
| 2025-03-21 | 4.44 | 4.44 | 4.21 | 4.21 | 4.14 | qfq | 43,417,075 | 185,288,844 | -4.97% |
| 2025-03-20 | 4.42 | 4.50 | 4.37 | 4.43 | 4.36 | qfq | 29,308,190 | 130,095,448 | -0.23% |
| 2025-03-19 | 4.50 | 4.52 | 4.40 | 4.44 | 4.37 | qfq | 33,018,792 | 146,989,756 | -1.33% |
| 2025-03-18 | 4.51 | 4.63 | 4.46 | 4.50 | 4.43 | qfq | 48,272,760 | 219,010,127 | -0.44% |
| 2025-03-17 | 4.43 | 4.57 | 4.40 | 4.52 | 4.45 | qfq | 43,416,454 | 193,678,601 | 1.57% |
| 2025-03-14 | 4.40 | 4.46 | 4.36 | 4.45 | 4.38 | qfq | 35,172,013 | 155,496,704 | 1.14% |
| 2025-03-13 | 4.54 | 4.55 | 4.33 | 4.40 | 4.33 | qfq | 50,029,082 | 220,743,494 | -3.30% |
| 2025-03-12 | 4.72 | 4.76 | 4.54 | 4.55 | 4.48 | qfq | 78,172,390 | 358,212,935 | -3.19% |
| 2025-03-11 | 4.40 | 4.70 | 4.37 | 4.70 | 4.63 | qfq | 101,353,822 | 468,072,709 | 3.98% |
| 2025-03-10 | 4.35 | 4.60 | 4.35 | 4.52 | 4.45 | qfq | 70,713,755 | 316,438,758 | 3.91% |
| 2025-03-07 | 4.48 | 4.48 | 4.32 | 4.35 | 4.28 | qfq | 52,783,070 | 232,103,662 | -3.12% |
| 2025-03-06 | 4.36 | 4.54 | 4.34 | 4.49 | 4.42 | qfq | 77,847,349 | 347,913,819 | 2.28% |
| 2025-03-05 | 4.33 | 4.44 | 4.27 | 4.39 | 4.32 | qfq | 87,396,455 | 380,073,190 | -2.66% |
| 2025-03-04 | 4.15 | 4.60 | 4.15 | 4.51 | 4.44 | qfq | 126,284,219 | 565,507,205 | 7.89% |
| 2025-03-03 | 4.28 | 4.32 | 4.14 | 4.18 | 4.11 | qfq | 47,539,649 | 200,758,035 | -2.34% |
| 2025-02-28 | 4.48 | 4.55 | 4.25 | 4.28 | 4.21 | qfq | 75,242,770 | 327,796,309 | -4.89% |
| 2025-02-27 | 4.67 | 4.79 | 4.45 | 4.50 | 4.43 | qfq | 151,537,362 | 697,813,016 | -3.02% |
| 2025-02-26 | 4.28 | 4.64 | 4.23 | 4.64 | 4.57 | qfq | 52,008,079 | 233,485,688 | 9.95% |
| 2025-02-25 | 4.07 | 4.36 | 4.03 | 4.22 | 4.15 | qfq | 76,987,787 | 326,786,031 | 2.18% |
| 2025-02-24 | 4.09 | 4.18 | 4.05 | 4.13 | 4.06 | qfq | 34,650,145 | 142,553,805 | 0.00% |
| 2025-02-21 | 4.15 | 4.18 | 4.07 | 4.13 | 4.06 | qfq | 36,483,520 | 150,137,041 | -0.72% |
| 2025-02-20 | 4.20 | 4.22 | 4.11 | 4.16 | 4.09 | qfq | 47,031,790 | 195,096,603 | -0.72% |
| 2025-02-19 | 3.97 | 4.21 | 3.96 | 4.19 | 4.12 | qfq | 73,242,862 | 302,817,778 | 5.28% |
| 2025-02-18 | 4.11 | 4.14 | 3.95 | 3.98 | 3.92 | qfq | 35,580,993 | 143,726,490 | -2.93% |
| 2025-02-17 | 3.93 | 4.12 | 3.91 | 4.10 | 4.04 | qfq | 44,689,532 | 180,803,374 | 4.33% |
| 2025-02-14 | 4.02 | 4.05 | 3.91 | 3.93 | 3.87 | qfq | 35,815,464 | 141,903,767 | -2.48% |
| 2025-02-13 | 4.09 | 4.14 | 4.03 | 4.03 | 3.97 | qfq | 35,506,009 | 144,726,486 | -1.95% |
| 2025-02-12 | 4.05 | 4.20 | 4.02 | 4.11 | 4.05 | qfq | 46,998,402 | 193,101,554 | 1.23% |
| 2025-02-11 | 4.07 | 4.14 | 4.00 | 4.06 | 4.00 | qfq | 41,980,454 | 170,532,452 | -0.25% |
| 2025-02-10 | 4.05 | 4.08 | 3.97 | 4.07 | 4.01 | qfq | 48,660,295 | 196,390,742 | 0.74% |
| 2025-02-07 | 3.98 | 4.07 | 3.94 | 4.04 | 3.98 | qfq | 62,295,304 | 250,789,527 | 1.51% |
| 2025-02-06 | 3.86 | 3.98 | 3.78 | 3.98 | 3.92 | qfq | 61,974,052 | 243,828,253 | 3.11% |
| 2025-02-05 | 3.65 | 3.88 | 3.64 | 3.86 | 3.80 | qfq | 58,384,850 | 222,011,536 | 6.63% |
| 2025-01-27 | 3.78 | 3.81 | 3.61 | 3.62 | 3.56 | qfq | 29,265,517 | 107,158,102 | -3.98% |
| 2025-01-24 | 3.72 | 3.79 | 3.64 | 3.77 | 3.71 | qfq | 40,346,983 | 149,512,028 | 1.07% |
| 2025-01-23 | 3.87 | 3.93 | 3.73 | 3.73 | 3.67 | qfq | 56,253,480 | 215,113,050 | -2.86% |
| 2025-01-22 | 4.00 | 4.01 | 3.80 | 3.84 | 3.78 | qfq | 64,865,420 | 251,268,497 | -7.02% |
| 2025-01-21 | 3.97 | 4.23 | 3.91 | 4.13 | 4.06 | qfq | 87,452,039 | 357,794,059 | 2.74% |
| 2025-01-20 | 4.25 | 4.28 | 4.01 | 4.02 | 3.96 | qfq | 127,957,950 | 524,532,222 | 0.00% |
| 2025-01-17 | 3.64 | 4.02 | 3.60 | 4.02 | 3.96 | qfq | 31,725,579 | 125,575,106 | 10.14% |
| 2025-01-16 | 3.65 | 3.77 | 3.59 | 3.65 | 3.59 | qfq | 35,374,870 | 129,872,859 | 0.27% |
| 2025-01-15 | 3.71 | 3.74 | 3.60 | 3.64 | 3.58 | qfq | 40,585,504 | 148,122,461 | -0.82% |
| 2025-01-14 | 3.48 | 3.68 | 3.39 | 3.67 | 3.61 | qfq | 46,439,000 | 166,406,073 | 6.69% |
| 2025-01-13 | 3.33 | 3.52 | 3.23 | 3.44 | 3.39 | qfq | 40,357,624 | 136,572,434 | 0.88% |
| 2025-01-10 | 3.41 | 3.63 | 3.41 | 3.41 | 3.36 | qfq | 56,876,560 | 199,768,270 | -2.57% |
| 2025-01-09 | 3.46 | 3.60 | 3.38 | 3.50 | 3.44 | qfq | 67,519,060 | 235,475,789 | 3.55% |
| 2025-01-08 | 3.35 | 3.50 | 3.20 | 3.38 | 3.33 | qfq | 50,910,980 | 170,327,276 | 1.81% |
| 2025-01-07 | 3.14 | 3.33 | 3.14 | 3.32 | 3.27 | qfq | 29,253,740 | 94,485,124 | 6.07% |
| 2025-01-06 | 3.15 | 3.21 | 3.06 | 3.13 | 3.08 | qfq | 24,986,970 | 78,498,856 | -2.80% |
| 2025-01-03 | 3.46 | 3.50 | 3.21 | 3.22 | 3.17 | qfq | 31,001,404 | 102,194,380 | -6.94% |
| 2025-01-02 | 3.48 | 3.57 | 3.42 | 3.46 | 3.41 | qfq | 27,273,930 | 95,298,241 | -0.86% |
| 2024-12-31 | 3.58 | 3.65 | 3.48 | 3.49 | 3.43 | qfq | 24,014,110 | 85,161,179 | -2.79% |
| 2024-12-30 | 3.74 | 3.75 | 3.53 | 3.59 | 3.53 | qfq | 27,500,067 | 98,673,470 | -3.49% |
| 2024-12-27 | 3.67 | 3.79 | 3.66 | 3.72 | 3.66 | qfq | 26,645,508 | 99,728,712 | 1.09% |
| 2024-12-26 | 3.63 | 3.77 | 3.60 | 3.68 | 3.62 | qfq | 28,373,136 | 104,875,355 | 1.38% |
| 2024-12-25 | 3.77 | 3.79 | 3.53 | 3.63 | 3.57 | qfq | 41,665,776 | 151,531,829 | -4.22% |
| 2024-12-24 | 3.78 | 3.93 | 3.70 | 3.79 | 3.73 | qfq | 48,728,807 | 184,391,090 | -1.81% |
| 2024-12-23 | 4.24 | 4.26 | 3.84 | 3.86 | 3.80 | qfq | 67,990,761 | 269,657,797 | -9.60% |
| 2024-12-20 | 4.18 | 4.32 | 4.17 | 4.27 | 4.20 | qfq | 35,318,726 | 150,648,379 | 1.67% |
| 2024-12-19 | 4.23 | 4.34 | 4.15 | 4.20 | 4.13 | qfq | 46,771,224 | 197,044,697 | -3.00% |
| 2024-12-18 | 4.33 | 4.46 | 4.22 | 4.33 | 4.26 | qfq | 61,873,190 | 268,328,910 | -0.69% |
| 2024-12-17 | 4.76 | 4.76 | 4.35 | 4.36 | 4.29 | qfq | 81,814,043 | 365,426,465 | -8.21% |
| 2024-12-16 | 5.00 | 5.08 | 4.68 | 4.75 | 4.68 | qfq | 124,158,215 | 598,099,381 | -6.50% |
| 2024-12-13 | 5.01 | 5.52 | 4.81 | 5.08 | 5.00 | qfq | 191,323,103 | 984,616,812 | 0.00% |
| 2024-12-12 | 4.61 | 5.08 | 4.54 | 5.08 | 5.00 | qfq | 97,402,737 | 466,972,025 | 9.96% |
| 2024-12-11 | 4.59 | 4.69 | 4.41 | 4.62 | 4.55 | qfq | 113,214,277 | 516,069,644 | 0.87% |
| 2024-12-10 | 4.48 | 4.72 | 4.36 | 4.58 | 4.51 | qfq | 149,646,259 | 682,293,341 | 5.53% |
| 2024-12-09 | 4.25 | 4.50 | 4.22 | 4.34 | 4.27 | qfq | 111,346,299 | 485,876,710 | -2.47% |
| 2024-12-06 | 4.70 | 5.00 | 4.39 | 4.45 | 4.38 | qfq | 201,942,602 | 920,424,049 | -8.06% |
| 2024-12-05 | 5.23 | 5.23 | 4.80 | 4.84 | 4.76 | qfq | 272,616,988 | 1,386,716,474 | 1.89% |
| 2024-12-04 | 4.49 | 4.75 | 4.35 | 4.75 | 4.68 | qfq | 90,188,028 | 415,130,510 | 9.95% |
| 2024-12-03 | 4.00 | 4.32 | 3.90 | 4.32 | 4.25 | qfq | 90,035,974 | 370,245,525 | 9.92% |
| 2024-12-02 | 3.75 | 3.99 | 3.75 | 3.93 | 3.87 | qfq | 81,478,830 | 316,296,273 | 5.65% |
| 2024-11-29 | 3.54 | 3.78 | 3.50 | 3.72 | 3.66 | qfq | 53,180,560 | 194,267,660 | 4.79% |
| 2024-11-28 | 3.53 | 3.62 | 3.51 | 3.55 | 3.49 | qfq | 24,791,900 | 88,736,627 | 0.57% |
| 2024-11-27 | 3.50 | 3.53 | 3.40 | 3.53 | 3.47 | qfq | 23,766,633 | 82,160,737 | -0.28% |
| 2024-11-26 | 3.62 | 3.64 | 3.52 | 3.54 | 3.48 | qfq | 17,840,380 | 63,670,479 | -2.21% |
| 2024-11-25 | 3.52 | 3.64 | 3.44 | 3.62 | 3.56 | qfq | 30,439,660 | 108,146,987 | 2.55% |
| 2024-11-22 | 3.68 | 3.72 | 3.52 | 3.53 | 3.47 | qfq | 35,634,190 | 129,256,129 | -5.11% |
| 2024-11-21 | 3.73 | 3.81 | 3.67 | 3.72 | 3.66 | qfq | 39,411,679 | 146,261,121 | -1.59% |
| 2024-11-20 | 3.59 | 3.79 | 3.56 | 3.78 | 3.72 | qfq | 51,524,581 | 190,980,348 | 4.42% |
| 2024-11-19 | 3.41 | 3.67 | 3.40 | 3.62 | 3.56 | qfq | 42,630,073 | 151,809,731 | 5.23% |
| 2024-11-18 | 3.48 | 3.65 | 3.41 | 3.44 | 3.39 | qfq | 30,574,034 | 106,888,150 | -1.15% |
| 2024-11-15 | 3.58 | 3.63 | 3.47 | 3.48 | 3.43 | qfq | 31,356,569 | 111,532,137 | -3.60% |
| 2024-11-14 | 3.73 | 3.80 | 3.60 | 3.61 | 3.55 | qfq | 32,366,710 | 119,870,443 | -2.43% |
| 2024-11-13 | 3.68 | 3.73 | 3.57 | 3.70 | 3.64 | qfq | 37,157,496 | 135,677,156 | -0.54% |
| 2024-11-12 | 3.87 | 3.89 | 3.68 | 3.72 | 3.66 | qfq | 58,553,494 | 220,604,134 | -3.88% |
| 2024-11-11 | 3.91 | 3.97 | 3.72 | 3.87 | 3.81 | qfq | 75,366,592 | 288,796,060 | -2.52% |
| 2024-11-08 | 3.90 | 4.14 | 3.86 | 3.97 | 3.91 | qfq | 110,183,318 | 436,814,626 | -2.93% |
| 2024-11-07 | 3.99 | 4.21 | 3.88 | 4.09 | 4.03 | qfq | 181,115,787 | 742,727,766 | 6.79% |
| 2024-11-06 | 3.47 | 3.83 | 3.43 | 3.83 | 3.77 | qfq | 130,926,851 | 477,811,797 | 10.06% |
| 2024-11-05 | 3.39 | 3.65 | 3.25 | 3.48 | 3.43 | qfq | 123,371,784 | 421,345,798 | 4.19% |
| 2024-11-04 | 3.05 | 3.34 | 3.05 | 3.34 | 3.29 | qfq | 36,468,013 | 119,998,740 | 9.87% |
| 2024-11-01 | 3.27 | 3.27 | 3.03 | 3.04 | 2.99 | qfq | 53,730,299 | 167,323,751 | -7.60% |
| 2024-10-31 | 3.16 | 3.33 | 3.15 | 3.29 | 3.24 | qfq | 48,347,875 | 157,194,287 | 3.79% |
| 2024-10-30 | 3.14 | 3.20 | 3.11 | 3.17 | 3.12 | qfq | 23,701,148 | 74,750,392 | 0.96% |
| 2024-10-29 | 3.26 | 3.28 | 3.14 | 3.14 | 3.09 | qfq | 36,310,416 | 116,376,805 | -2.79% |
| 2024-10-28 | 3.10 | 3.24 | 3.08 | 3.23 | 3.18 | qfq | 45,499,894 | 144,771,554 | 3.19% |
| 2024-10-25 | 3.11 | 3.19 | 3.09 | 3.13 | 3.08 | qfq | 38,432,350 | 120,662,253 | 0.32% |
| 2024-10-24 | 3.17 | 3.18 | 3.09 | 3.12 | 3.07 | qfq | 22,443,082 | 70,124,735 | -1.89% |
| 2024-10-23 | 3.15 | 3.22 | 3.12 | 3.18 | 3.13 | qfq | 32,621,030 | 103,663,462 | 0.63% |
| 2024-10-22 | 3.09 | 3.25 | 3.06 | 3.16 | 3.11 | qfq | 39,112,094 | 123,664,185 | 2.27% |
| 2024-10-21 | 3.11 | 3.13 | 3.07 | 3.09 | 3.04 | qfq | 37,160,778 | 114,941,810 | -0.64% |
| 2024-10-18 | 2.98 | 3.18 | 2.96 | 3.11 | 3.06 | qfq | 50,944,077 | 156,911,998 | 5.42% |
| 2024-10-17 | 2.97 | 3.02 | 2.93 | 2.95 | 2.90 | qfq | 26,775,353 | 79,382,708 | -0.34% |
| 2024-10-16 | 2.89 | 3.03 | 2.85 | 2.96 | 2.91 | qfq | 27,738,930 | 82,027,530 | 1.02% |
| 2024-10-15 | 2.99 | 3.05 | 2.92 | 2.93 | 2.88 | qfq | 27,065,680 | 80,215,046 | -2.01% |
| 2024-10-14 | 2.92 | 2.99 | 2.84 | 2.99 | 2.94 | qfq | 25,948,405 | 75,815,031 | 3.82% |
| 2024-10-11 | 3.05 | 3.05 | 2.83 | 2.88 | 2.83 | qfq | 31,723,887 | 92,761,379 | -5.88% |
| 2024-10-10 | 3.03 | 3.12 | 2.98 | 3.06 | 3.01 | qfq | 38,411,649 | 117,627,670 | -0.65% |
| 2024-10-09 | 3.36 | 3.36 | 3.08 | 3.08 | 3.03 | qfq | 62,223,920 | 195,643,919 | -9.94% |
| 2024-10-08 | 3.53 | 3.53 | 3.21 | 3.42 | 3.37 | qfq | 96,720,207 | 325,536,535 | 6.54% |
| 2024-09-30 | 3.10 | 3.24 | 2.95 | 3.21 | 3.16 | qfq | 97,622,634 | 304,367,854 | 8.81% |
| 2024-09-27 | 2.85 | 2.98 | 2.81 | 2.95 | 2.90 | qfq | 79,958,478 | 231,341,497 | 4.61% |
| 2024-09-26 | 2.77 | 2.83 | 2.72 | 2.82 | 2.78 | qfq | 49,610,915 | 138,042,742 | 1.08% |
| 2024-09-25 | 2.77 | 2.86 | 2.74 | 2.79 | 2.75 | qfq | 66,672,565 | 186,951,740 | 0.36% |
| 2024-09-24 | 2.69 | 2.82 | 2.64 | 2.78 | 2.74 | qfq | 62,207,843 | 169,116,281 | 1.46% |
| 2024-09-23 | 2.72 | 2.79 | 2.65 | 2.74 | 2.70 | qfq | 39,991,458 | 109,002,840 | 0.00% |
| 2024-09-20 | 2.80 | 2.80 | 2.71 | 2.74 | 2.70 | qfq | 54,075,287 | 148,113,163 | -2.84% |
| 2024-09-19 | 2.68 | 2.96 | 2.62 | 2.82 | 2.78 | qfq | 88,095,859 | 244,019,903 | 4.83% |
| 2024-09-18 | 2.58 | 2.74 | 2.53 | 2.69 | 2.65 | qfq | 45,732,790 | 121,012,127 | 3.07% |
| 2024-09-13 | 2.67 | 2.70 | 2.60 | 2.61 | 2.57 | qfq | 48,768,214 | 128,471,040 | -4.04% |
| 2024-09-12 | 2.66 | 2.84 | 2.66 | 2.72 | 2.68 | qfq | 88,612,612 | 243,260,880 | 5.43% |
| 2024-09-11 | 2.58 | 2.59 | 2.54 | 2.58 | 2.54 | qfq | 23,689,560 | 60,747,726 | -0.77% |
| 2024-09-10 | 2.66 | 2.69 | 2.55 | 2.60 | 2.56 | qfq | 37,204,098 | 96,149,942 | -0.76% |
| 2024-09-09 | 2.54 | 2.70 | 2.54 | 2.62 | 2.58 | qfq | 50,356,728 | 132,632,514 | -1.13% |
| 2024-09-06 | 2.69 | 2.84 | 2.63 | 2.65 | 2.61 | qfq | 89,472,531 | 243,236,584 | 0.00% |
| 2024-09-05 | 2.65 | 2.75 | 2.54 | 2.65 | 2.61 | qfq | 87,556,966 | 229,623,979 | -3.64% |
| 2024-09-04 | 2.66 | 2.86 | 2.58 | 2.75 | 2.71 | qfq | 148,948,600 | 404,428,449 | 5.77% |
| 2024-09-03 | 2.36 | 2.60 | 2.34 | 2.60 | 2.56 | qfq | 40,982,044 | 104,184,648 | 10.17% |
| 2024-09-02 | 2.40 | 2.45 | 2.35 | 2.36 | 2.32 | qfq | 23,655,998 | 56,700,447 | -1.26% |
| 2024-08-30 | 2.34 | 2.43 | 2.34 | 2.39 | 2.35 | qfq | 31,345,089 | 74,882,664 | 2.14% |
| 2024-08-29 | 2.32 | 2.36 | 2.28 | 2.34 | 2.30 | qfq | 30,961,719 | 72,016,583 | 0.86% |
| 2024-08-28 | 2.28 | 2.38 | 2.21 | 2.32 | 2.28 | qfq | 42,332,610 | 96,748,346 | 0.43% |
| 2024-08-27 | 2.37 | 2.53 | 2.31 | 2.31 | 2.27 | qfq | 44,298,110 | 105,620,493 | -2.94% |
| 2024-08-26 | 2.44 | 2.44 | 2.34 | 2.38 | 2.34 | qfq | 38,869,910 | 92,142,826 | -2.46% |
| 2024-08-23 | 2.37 | 2.50 | 2.30 | 2.44 | 2.40 | qfq | 66,876,516 | 159,193,297 | 0.00% |
| 2024-08-22 | 2.60 | 2.63 | 2.40 | 2.44 | 2.40 | qfq | 100,171,576 | 252,357,543 | -0.81% |
| 2024-08-21 | 2.23 | 2.46 | 2.21 | 2.46 | 2.42 | qfq | 20,709,894 | 50,322,266 | 9.82% |
| 2024-08-20 | 2.28 | 2.30 | 2.22 | 2.24 | 2.20 | qfq | 13,569,900 | 30,494,484 | -2.61% |
| 2024-08-19 | 2.34 | 2.35 | 2.28 | 2.30 | 2.26 | qfq | 15,630,300 | 36,072,748 | -1.71% |
| 2024-08-16 | 2.32 | 2.35 | 2.29 | 2.34 | 2.30 | qfq | 17,663,789 | 41,130,485 | 0.86% |
| 2024-08-15 | 2.27 | 2.33 | 2.24 | 2.32 | 2.28 | qfq | 14,742,663 | 33,774,585 | 2.20% |
| 2024-08-14 | 2.26 | 2.29 | 2.24 | 2.27 | 2.23 | qfq | 8,994,920 | 20,398,436 | 0.44% |
| 2024-08-13 | 2.24 | 2.27 | 2.20 | 2.26 | 2.22 | qfq | 7,875,750 | 17,650,851 | 0.44% |
| 2024-08-12 | 2.27 | 2.29 | 2.24 | 2.25 | 2.21 | qfq | 9,177,900 | 20,765,659 | -0.88% |
| 2024-08-09 | 2.31 | 2.33 | 2.27 | 2.27 | 2.23 | qfq | 10,950,350 | 25,176,597 | -1.73% |
| 2024-08-08 | 2.31 | 2.33 | 2.25 | 2.31 | 2.27 | qfq | 10,973,417 | 25,137,321 | 0.00% |
| 2024-08-07 | 2.32 | 2.35 | 2.30 | 2.31 | 2.27 | qfq | 9,424,480 | 21,866,374 | -0.43% |
| 2024-08-06 | 2.28 | 2.33 | 2.28 | 2.32 | 2.28 | qfq | 12,742,418 | 29,338,260 | 2.65% |
| 2024-08-05 | 2.30 | 2.36 | 2.26 | 2.26 | 2.22 | qfq | 18,774,220 | 43,403,212 | -2.59% |
| 2024-08-02 | 2.33 | 2.39 | 2.31 | 2.32 | 2.28 | qfq | 20,350,000 | 47,806,949 | -1.28% |
| 2024-08-01 | 2.34 | 2.37 | 2.31 | 2.35 | 2.31 | qfq | 20,395,300 | 47,778,168 | -0.42% |
| 2024-07-31 | 2.33 | 2.36 | 2.26 | 2.36 | 2.32 | qfq | 29,023,790 | 67,380,306 | 4.42% |
| 2024-07-30 | 2.24 | 2.28 | 2.22 | 2.26 | 2.22 | qfq | 11,994,000 | 26,973,994 | 0.89% |
| 2024-07-29 | 2.23 | 2.25 | 2.20 | 2.24 | 2.20 | qfq | 13,146,043 | 29,309,628 | 0.45% |
| 2024-07-26 | 2.18 | 2.24 | 2.18 | 2.23 | 2.19 | qfq | 16,514,859 | 36,598,640 | 3.72% |
| 2024-07-25 | 2.10 | 2.18 | 2.10 | 2.15 | 2.12 | qfq | 11,471,200 | 24,619,365 | 0.47% |
| 2024-07-24 | 2.18 | 2.20 | 2.13 | 2.14 | 2.11 | qfq | 14,207,120 | 30,645,433 | -2.73% |
| 2024-07-23 | 2.20 | 2.26 | 2.18 | 2.20 | 2.17 | qfq | 18,585,050 | 41,441,934 | -0.90% |
| 2024-07-22 | 2.20 | 2.23 | 2.15 | 2.22 | 2.18 | qfq | 16,678,654 | 36,620,237 | 2.30% |
| 2024-07-19 | 2.13 | 2.17 | 2.10 | 2.17 | 2.14 | qfq | 12,437,460 | 26,694,907 | 1.40% |
| 2024-07-18 | 2.09 | 2.15 | 2.06 | 2.14 | 2.11 | qfq | 17,011,660 | 35,766,706 | 0.94% |
| 2024-07-17 | 2.17 | 2.18 | 2.12 | 2.12 | 2.09 | qfq | 17,754,059 | 37,918,009 | -1.40% |
| 2024-07-16 | 2.18 | 2.20 | 2.15 | 2.15 | 2.12 | qfq | 17,509,242 | 37,871,462 | -1.38% |
| 2024-07-15 | 2.25 | 2.26 | 2.16 | 2.18 | 2.15 | qfq | 23,666,690 | 52,011,185 | -3.54% |
| 2024-07-12 | 2.30 | 2.33 | 2.25 | 2.26 | 2.22 | qfq | 28,414,520 | 64,749,148 | -1.74% |
| 2024-07-11 | 2.22 | 2.32 | 2.20 | 2.30 | 2.26 | qfq | 50,408,024 | 114,354,063 | 5.02% |
| 2024-07-10 | 2.26 | 2.28 | 2.19 | 2.19 | 2.16 | qfq | 42,085,522 | 93,549,829 | -6.41% |
| 2024-07-09 | 2.27 | 2.34 | 2.18 | 2.34 | 2.30 | qfq | 73,624,317 | 166,397,392 | -2.09% |
| 2024-07-08 | 2.46 | 2.52 | 2.39 | 2.39 | 2.35 | qfq | 64,415,054 | 155,642,955 | -9.81% |
| 2024-07-05 | 2.65 | 2.65 | 2.61 | 2.65 | 2.61 | qfq | 52,773,534 | 139,824,898 | 9.96% |
| 2024-07-04 | 2.21 | 2.41 | 2.21 | 2.41 | 2.37 | qfq | 16,728,604 | 39,871,919 | 10.05% |
| 2024-07-03 | 2.19 | 2.23 | 2.16 | 2.19 | 2.16 | qfq | 11,935,314 | 26,250,696 | 0.00% |
| 2024-07-02 | 2.14 | 2.23 | 2.12 | 2.19 | 2.16 | qfq | 15,404,410 | 33,683,893 | 2.34% |
| 2024-07-01 | 2.14 | 2.17 | 2.09 | 2.14 | 2.11 | qfq | 8,569,746 | 18,198,911 | 0.00% |
| 2024-06-28 | 2.19 | 2.20 | 2.14 | 2.14 | 2.11 | qfq | 7,461,420 | 16,173,996 | -0.93% |
| 2024-06-27 | 2.22 | 2.26 | 2.16 | 2.16 | 2.13 | qfq | 10,768,396 | 23,770,876 | -2.26% |
| 2024-06-26 | 2.15 | 2.22 | 2.09 | 2.21 | 2.18 | qfq | 10,828,011 | 23,405,467 | 3.27% |
| 2024-06-25 | 2.09 | 2.17 | 2.08 | 2.14 | 2.11 | qfq | 12,992,748 | 27,767,816 | 2.39% |
| 2024-06-24 | 2.20 | 2.22 | 2.09 | 2.09 | 2.06 | qfq | 15,556,560 | 33,051,561 | -5.00% |
| 2024-06-21 | 2.24 | 2.25 | 2.18 | 2.20 | 2.17 | qfq | 10,359,479 | 22,945,336 | -1.35% |
| 2024-06-20 | 2.31 | 2.32 | 2.22 | 2.23 | 2.19 | qfq | 10,125,880 | 22,919,049 | -3.46% |
| 2024-06-19 | 2.33 | 2.38 | 2.31 | 2.31 | 2.27 | qfq | 10,141,399 | 23,668,640 | -1.28% |
| 2024-06-18 | 2.25 | 2.35 | 2.25 | 2.34 | 2.30 | qfq | 14,077,041 | 32,517,775 | 3.54% |
| 2024-06-17 | 2.30 | 2.31 | 2.24 | 2.26 | 2.22 | qfq | 10,551,349 | 23,939,295 | -1.74% |
| 2024-06-14 | 2.33 | 2.34 | 2.27 | 2.30 | 2.26 | qfq | 12,218,949 | 28,203,040 | -1.71% |
| 2024-06-13 | 2.40 | 2.42 | 2.32 | 2.34 | 2.30 | qfq | 23,462,410 | 55,237,360 | -2.90% |
| 2024-06-12 | 2.32 | 2.53 | 2.30 | 2.41 | 2.37 | qfq | 37,082,872 | 90,087,101 | 4.78% |
| 2024-06-11 | 2.27 | 2.31 | 2.22 | 2.30 | 2.26 | qfq | 14,885,250 | 33,762,968 | 0.44% |
| 2024-06-07 | 2.24 | 2.30 | 2.22 | 2.29 | 2.25 | qfq | 19,267,882 | 43,740,439 | 4.57% |
| 2024-06-06 | 2.31 | 2.36 | 2.15 | 2.19 | 2.16 | qfq | 28,835,200 | 64,182,824 | -5.60% |
| 2024-06-05 | 2.41 | 2.43 | 2.27 | 2.32 | 2.28 | qfq | 26,424,133 | 61,721,590 | -5.31% |
| 2024-06-04 | 2.55 | 2.55 | 2.41 | 2.45 | 2.41 | qfq | 21,221,034 | 52,138,106 | -3.92% |
| 2024-06-03 | 2.67 | 2.68 | 2.51 | 2.55 | 2.51 | qfq | 23,531,289 | 60,326,185 | -5.20% |
| 2024-05-31 | 2.64 | 2.70 | 2.63 | 2.69 | 2.65 | qfq | 13,167,700 | 35,305,484 | 2.28% |
| 2024-05-30 | 2.64 | 2.65 | 2.60 | 2.63 | 2.59 | qfq | 9,314,419 | 24,489,415 | 0.00% |
| 2024-05-29 | 2.63 | 2.68 | 2.61 | 2.63 | 2.59 | qfq | 8,367,440 | 22,090,471 | -0.38% |
| 2024-05-28 | 2.65 | 2.69 | 2.62 | 2.64 | 2.60 | qfq | 10,002,360 | 26,589,363 | -0.75% |
| 2024-05-27 | 2.68 | 2.70 | 2.61 | 2.66 | 2.62 | qfq | 14,229,880 | 37,461,678 | -0.75% |
| 2024-05-24 | 2.69 | 2.72 | 2.66 | 2.68 | 2.64 | qfq | 10,462,532 | 28,170,784 | -0.74% |
| 2024-05-23 | 2.73 | 2.73 | 2.69 | 2.70 | 2.66 | qfq | 13,339,602 | 36,091,645 | -1.10% |
| 2024-05-22 | 2.72 | 2.78 | 2.70 | 2.73 | 2.69 | qfq | 13,626,420 | 37,353,258 | -0.36% |
| 2024-05-21 | 2.78 | 2.78 | 2.72 | 2.74 | 2.70 | qfq | 17,661,913 | 48,281,660 | -1.79% |
| 2024-05-20 | 2.88 | 2.90 | 2.77 | 2.79 | 2.75 | qfq | 38,503,415 | 108,350,098 | -4.45% |
| 2024-05-17 | 2.90 | 2.93 | 2.87 | 2.92 | 2.87 | qfq | 16,211,720 | 47,178,192 | 0.69% |
| 2024-05-16 | 2.94 | 2.94 | 2.88 | 2.90 | 2.85 | qfq | 18,012,677 | 52,319,099 | -0.34% |
| 2024-05-15 | 2.95 | 2.97 | 2.87 | 2.91 | 2.86 | qfq | 24,960,410 | 73,114,701 | -0.68% |
| 2024-05-14 | 2.85 | 2.96 | 2.84 | 2.93 | 2.88 | qfq | 42,028,846 | 121,988,065 | 5.40% |
| 2024-05-13 | 2.84 | 2.84 | 2.76 | 2.78 | 2.74 | qfq | 20,467,647 | 57,205,778 | -2.46% |
| 2024-05-10 | 2.92 | 2.93 | 2.84 | 2.85 | 2.81 | qfq | 24,122,807 | 69,036,692 | -2.06% |
| 2024-05-09 | 2.86 | 2.95 | 2.86 | 2.91 | 2.86 | qfq | 21,436,154 | 62,468,264 | 1.04% |
| 2024-05-08 | 2.98 | 2.99 | 2.86 | 2.88 | 2.83 | qfq | 38,980,433 | 113,655,861 | -4.64% |
| 2024-05-07 | 2.94 | 3.11 | 2.93 | 3.02 | 2.97 | qfq | 48,982,103 | 146,355,769 | 1.68% |
| 2024-05-06 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | qfq | 15,285,300 | 45,397,341 | -10.00% |
| 2024-04-30 | 3.40 | 3.42 | 3.25 | 3.30 | 3.25 | qfq | 25,322,450 | 84,143,606 | -5.44% |
| 2024-04-29 | 3.40 | 3.55 | 3.38 | 3.49 | 3.43 | qfq | 25,676,411 | 88,785,132 | 6.40% |
| 2024-04-26 | 3.21 | 3.30 | 3.21 | 3.28 | 3.23 | qfq | 11,618,007 | 37,958,149 | 1.23% |
| 2024-04-25 | 3.24 | 3.27 | 3.21 | 3.24 | 3.19 | qfq | 9,970,700 | 32,316,106 | -0.31% |
| 2024-04-24 | 3.19 | 3.25 | 3.17 | 3.25 | 3.20 | qfq | 12,089,498 | 38,977,242 | 1.88% |
| 2024-04-23 | 3.15 | 3.22 | 3.15 | 3.19 | 3.14 | qfq | 9,857,208 | 31,409,606 | 1.27% |
| 2024-04-22 | 3.13 | 3.21 | 3.07 | 3.15 | 3.10 | qfq | 12,190,204 | 38,406,124 | 0.32% |
| 2024-04-19 | 3.20 | 3.22 | 3.13 | 3.14 | 3.09 | qfq | 12,701,690 | 40,254,031 | -1.88% |
| 2024-04-18 | 3.24 | 3.28 | 3.17 | 3.20 | 3.15 | qfq | 14,894,325 | 48,047,090 | -0.93% |
| 2024-04-17 | 3.05 | 3.24 | 3.03 | 3.23 | 3.18 | qfq | 25,344,596 | 79,985,793 | 7.67% |
| 2024-04-16 | 3.23 | 3.29 | 3.00 | 3.00 | 2.95 | qfq | 26,547,870 | 81,237,668 | -9.91% |
| 2024-04-15 | 3.48 | 3.54 | 3.23 | 3.33 | 3.28 | qfq | 31,853,328 | 107,430,385 | -6.98% |
| 2024-04-12 | 3.61 | 3.84 | 3.57 | 3.58 | 3.52 | qfq | 29,325,842 | 108,095,237 | -0.56% |
| 2024-04-11 | 3.53 | 3.65 | 3.50 | 3.60 | 3.54 | qfq | 11,061,788 | 39,731,628 | 1.41% |
| 2024-04-10 | 3.65 | 3.68 | 3.52 | 3.55 | 3.49 | qfq | 13,061,500 | 46,787,665 | -2.74% |
| 2024-04-09 | 3.62 | 3.68 | 3.61 | 3.65 | 3.59 | qfq | 9,553,642 | 34,813,654 | 1.11% |
| 2024-04-08 | 3.72 | 3.73 | 3.60 | 3.61 | 3.55 | qfq | 13,347,800 | 48,732,177 | -3.73% |
| 2024-04-03 | 3.85 | 3.85 | 3.72 | 3.75 | 3.69 | qfq | 14,718,260 | 55,374,629 | -2.60% |
| 2024-04-02 | 3.88 | 3.89 | 3.79 | 3.85 | 3.79 | qfq | 12,973,299 | 49,811,587 | 0.00% |
| 2024-04-01 | 3.85 | 3.86 | 3.80 | 3.85 | 3.79 | qfq | 13,186,880 | 50,535,900 | 1.32% |
| 2024-03-29 | 3.75 | 3.81 | 3.70 | 3.80 | 3.74 | qfq | 14,480,668 | 54,416,854 | 1.60% |
| 2024-03-28 | 3.59 | 3.81 | 3.58 | 3.74 | 3.68 | qfq | 18,651,750 | 69,470,622 | 3.89% |
| 2024-03-27 | 3.79 | 3.79 | 3.59 | 3.60 | 3.54 | qfq | 16,673,581 | 61,395,467 | -4.51% |
| 2024-03-26 | 3.80 | 3.85 | 3.68 | 3.77 | 3.71 | qfq | 17,879,864 | 67,296,880 | -1.31% |
| 2024-03-25 | 3.92 | 3.95 | 3.81 | 3.82 | 3.76 | qfq | 19,760,190 | 76,791,275 | -2.80% |
| 2024-03-22 | 4.02 | 4.02 | 3.88 | 3.93 | 3.87 | qfq | 23,684,644 | 93,163,385 | -1.75% |
| 2024-03-21 | 3.97 | 4.03 | 3.95 | 4.00 | 3.94 | qfq | 28,159,607 | 112,326,110 | 1.01% |
| 2024-03-20 | 3.91 | 3.97 | 3.90 | 3.96 | 3.90 | qfq | 18,300,657 | 72,112,203 | 0.76% |
| 2024-03-19 | 3.96 | 3.99 | 3.90 | 3.93 | 3.87 | qfq | 24,052,848 | 94,883,390 | -1.26% |
| 2024-03-18 | 3.91 | 3.98 | 3.89 | 3.98 | 3.92 | qfq | 34,724,827 | 136,701,983 | 2.31% |
| 2024-03-15 | 3.78 | 3.89 | 3.77 | 3.89 | 3.83 | qfq | 30,730,571 | 118,554,295 | 1.83% |
| 2024-03-14 | 3.88 | 3.90 | 3.76 | 3.82 | 3.76 | qfq | 23,737,887 | 91,077,908 | -0.78% |
| 2024-03-13 | 3.83 | 3.89 | 3.82 | 3.85 | 3.79 | qfq | 29,868,069 | 115,159,203 | 0.00% |
| 2024-03-12 | 3.85 | 3.88 | 3.81 | 3.85 | 3.79 | qfq | 36,237,267 | 139,088,616 | 1.05% |
| 2024-03-11 | 3.85 | 3.87 | 3.74 | 3.81 | 3.75 | qfq | 32,377,477 | 122,687,227 | -0.26% |
| 2024-03-08 | 3.79 | 3.88 | 3.72 | 3.82 | 3.76 | qfq | 39,498,643 | 149,724,554 | 0.26% |
| 2024-03-07 | 4.00 | 4.05 | 3.76 | 3.81 | 3.75 | qfq | 82,181,362 | 319,654,738 | -4.27% |
| 2024-03-06 | 3.58 | 3.98 | 3.58 | 3.98 | 3.92 | qfq | 53,990,797 | 208,026,224 | 9.94% |
| 2024-03-05 | 3.68 | 3.69 | 3.60 | 3.62 | 3.56 | qfq | 21,768,250 | 79,180,512 | -2.95% |
| 2024-03-04 | 3.66 | 3.73 | 3.60 | 3.73 | 3.67 | qfq | 32,797,498 | 120,566,675 | 2.47% |
| 2024-03-01 | 3.58 | 3.66 | 3.57 | 3.64 | 3.58 | qfq | 27,607,407 | 100,038,640 | 1.68% |
| 2024-02-29 | 3.39 | 3.58 | 3.38 | 3.58 | 3.52 | qfq | 29,546,201 | 104,015,441 | 4.68% |
| 2024-02-28 | 3.79 | 3.83 | 3.40 | 3.42 | 3.37 | qfq | 56,641,191 | 206,165,037 | -9.28% |
| 2024-02-27 | 3.60 | 3.77 | 3.57 | 3.77 | 3.71 | qfq | 46,704,056 | 172,730,438 | 3.01% |
| 2024-02-26 | 3.62 | 3.73 | 3.54 | 3.66 | 3.60 | qfq | 59,864,616 | 217,922,057 | 3.98% |
| 2024-02-23 | 3.41 | 3.55 | 3.36 | 3.52 | 3.46 | qfq | 51,587,846 | 177,788,495 | 4.14% |
| 2024-02-22 | 3.31 | 3.40 | 3.30 | 3.38 | 3.33 | qfq | 42,644,502 | 143,285,849 | 2.11% |
| 2024-02-21 | 3.24 | 3.45 | 3.21 | 3.31 | 3.26 | qfq | 55,198,956 | 184,527,644 | 0.30% |
| 2024-02-20 | 3.20 | 3.38 | 3.16 | 3.30 | 3.25 | qfq | 57,360,688 | 187,903,602 | -0.90% |
| 2024-02-19 | 3.35 | 3.61 | 3.20 | 3.33 | 3.28 | qfq | 89,404,799 | 301,166,798 | 1.52% |
| 2024-02-08 | 3.10 | 3.28 | 2.97 | 3.28 | 3.23 | qfq | 97,384,563 | 307,745,375 | 10.07% |
| 2024-02-07 | 2.78 | 2.98 | 2.76 | 2.98 | 2.93 | qfq | 22,552,065 | 66,260,127 | 9.96% |
| 2024-02-06 | 2.65 | 2.91 | 2.62 | 2.71 | 2.67 | qfq | 48,279,176 | 129,732,247 | -6.87% |
| 2024-02-05 | 3.19 | 3.19 | 2.91 | 2.91 | 2.86 | qfq | 23,354,310 | 68,639,048 | -9.91% |
| 2024-02-02 | 3.39 | 3.45 | 3.07 | 3.23 | 3.18 | qfq | 21,046,900 | 68,940,397 | -4.72% |
| 2024-02-01 | 3.40 | 3.55 | 3.29 | 3.39 | 3.34 | qfq | 21,210,000 | 72,214,048 | -1.74% |
| 2024-01-31 | 3.74 | 3.74 | 3.43 | 3.45 | 3.40 | qfq | 17,314,010 | 61,486,743 | -6.76% |
| 2024-01-30 | 3.83 | 3.86 | 3.68 | 3.70 | 3.64 | qfq | 12,413,160 | 46,765,591 | -3.39% |
| 2024-01-29 | 4.03 | 4.08 | 3.82 | 3.83 | 3.77 | qfq | 12,375,230 | 48,127,748 | -3.53% |
| 2024-01-26 | 3.93 | 4.03 | 3.90 | 3.97 | 3.91 | qfq | 13,456,760 | 53,502,240 | 1.02% |
| 2024-01-25 | 3.79 | 3.94 | 3.78 | 3.93 | 3.87 | qfq | 17,871,590 | 69,176,671 | 5.08% |
| 2024-01-24 | 3.65 | 3.76 | 3.57 | 3.74 | 3.68 | qfq | 16,961,455 | 62,314,532 | 2.47% |
| 2024-01-23 | 3.74 | 3.75 | 3.63 | 3.65 | 3.59 | qfq | 19,975,941 | 73,295,798 | -2.67% |
| 2024-01-22 | 4.00 | 4.02 | 3.70 | 3.75 | 3.69 | qfq | 16,888,612 | 65,255,295 | -6.72% |
| 2024-01-19 | 4.08 | 4.10 | 4.01 | 4.02 | 3.96 | qfq | 9,900,584 | 40,027,416 | -1.47% |
| 2024-01-18 | 4.13 | 4.15 | 3.96 | 4.08 | 4.02 | qfq | 15,675,686 | 63,250,082 | -1.45% |
| 2024-01-17 | 4.25 | 4.25 | 4.13 | 4.14 | 4.07 | qfq | 10,764,823 | 45,189,550 | -2.82% |
| 2024-01-16 | 4.28 | 4.30 | 4.18 | 4.26 | 4.19 | qfq | 14,876,963 | 62,972,307 | -0.93% |
| 2024-01-15 | 4.32 | 4.34 | 4.25 | 4.30 | 4.23 | qfq | 12,729,902 | 54,768,979 | -0.46% |
| 2024-01-12 | 4.44 | 4.45 | 4.32 | 4.32 | 4.25 | qfq | 15,882,050 | 69,396,752 | -2.48% |
| 2024-01-11 | 4.28 | 4.44 | 4.27 | 4.43 | 4.36 | qfq | 20,573,740 | 89,772,331 | 2.55% |
| 2024-01-10 | 4.40 | 4.45 | 4.31 | 4.32 | 4.25 | qfq | 24,921,404 | 108,533,640 | -2.48% |
| 2024-01-09 | 4.28 | 4.62 | 4.24 | 4.43 | 4.36 | qfq | 40,802,654 | 181,551,423 | 4.24% |
| 2024-01-08 | 4.35 | 4.36 | 4.24 | 4.25 | 4.18 | qfq | 9,380,378 | 40,199,225 | -2.52% |
| 2024-01-05 | 4.44 | 4.50 | 4.32 | 4.36 | 4.29 | qfq | 10,409,111 | 45,873,187 | -2.02% |
| 2024-01-04 | 4.47 | 4.48 | 4.41 | 4.45 | 4.38 | qfq | 8,555,417 | 37,993,378 | -0.67% |
| 2024-01-03 | 4.46 | 4.49 | 4.40 | 4.48 | 4.41 | qfq | 15,164,434 | 67,397,122 | 0.00% |
| 2024-01-02 | 4.44 | 4.51 | 4.43 | 4.48 | 4.41 | qfq | 15,710,714 | 70,401,651 | 0.67% |
| 2023-12-29 | 4.33 | 4.48 | 4.29 | 4.45 | 4.38 | qfq | 12,219,290 | 53,979,612 | 2.53% |
| 2023-12-28 | 4.23 | 4.34 | 4.17 | 4.34 | 4.27 | qfq | 9,048,360 | 38,802,816 | 2.60% |
| 2023-12-27 | 4.22 | 4.25 | 4.18 | 4.23 | 4.16 | qfq | 6,655,900 | 28,068,361 | 0.24% |
| 2023-12-26 | 4.30 | 4.33 | 4.20 | 4.22 | 4.15 | qfq | 9,879,603 | 41,788,320 | -2.09% |
| 2023-12-25 | 4.33 | 4.36 | 4.29 | 4.31 | 4.24 | qfq | 6,263,450 | 27,063,179 | -0.23% |
| 2023-12-22 | 4.40 | 4.41 | 4.30 | 4.32 | 4.25 | qfq | 11,346,870 | 49,356,838 | -1.59% |
| 2023-12-21 | 4.33 | 4.42 | 4.25 | 4.39 | 4.32 | qfq | 12,028,684 | 52,216,516 | 0.46% |
| 2023-12-20 | 4.40 | 4.46 | 4.37 | 4.37 | 4.30 | qfq | 8,382,100 | 36,993,701 | -0.68% |
| 2023-12-19 | 4.35 | 4.41 | 4.30 | 4.40 | 4.33 | qfq | 8,886,606 | 38,682,347 | 1.15% |
| 2023-12-18 | 4.40 | 4.41 | 4.33 | 4.35 | 4.28 | qfq | 10,767,457 | 47,056,866 | -1.58% |
| 2023-12-15 | 4.50 | 4.50 | 4.40 | 4.42 | 4.35 | qfq | 13,640,083 | 60,452,481 | -1.34% |
| 2023-12-14 | 4.49 | 4.60 | 4.47 | 4.48 | 4.41 | qfq | 22,201,502 | 100,518,737 | -0.22% |
| 2023-12-13 | 4.43 | 4.58 | 4.39 | 4.49 | 4.42 | qfq | 26,780,696 | 120,807,389 | 1.35% |
| 2023-12-12 | 4.42 | 4.46 | 4.41 | 4.43 | 4.36 | qfq | 8,264,924 | 36,598,713 | 0.23% |
| 2023-12-11 | 4.35 | 4.47 | 4.31 | 4.42 | 4.35 | qfq | 12,861,480 | 56,646,697 | 1.61% |
| 2023-12-08 | 4.44 | 4.49 | 4.35 | 4.35 | 4.28 | qfq | 9,853,500 | 43,394,372 | -1.58% |
| 2023-12-07 | 4.41 | 4.46 | 4.40 | 4.42 | 4.35 | qfq | 10,344,120 | 45,758,577 | -0.23% |
| 2023-12-06 | 4.43 | 4.48 | 4.40 | 4.43 | 4.36 | qfq | 7,948,800 | 35,317,531 | 0.00% |
| 2023-12-05 | 4.54 | 4.54 | 4.43 | 4.43 | 4.36 | qfq | 9,271,028 | 41,460,532 | -2.42% |
| 2023-12-04 | 4.50 | 4.57 | 4.50 | 4.54 | 4.47 | qfq | 10,323,230 | 46,869,084 | 0.89% |
| 2023-12-01 | 4.48 | 4.53 | 4.45 | 4.50 | 4.43 | qfq | 11,886,400 | 53,339,698 | -0.66% |
| 2023-11-30 | 4.62 | 4.63 | 4.48 | 4.53 | 4.46 | qfq | 17,861,915 | 80,925,148 | -0.22% |
| 2023-11-29 | 4.52 | 4.61 | 4.52 | 4.54 | 4.47 | qfq | 12,870,704 | 58,790,908 | 0.00% |
| 2023-11-28 | 4.47 | 4.58 | 4.46 | 4.54 | 4.47 | qfq | 12,145,233 | 55,115,681 | 0.89% |
| 2023-11-27 | 4.44 | 4.51 | 4.42 | 4.50 | 4.43 | qfq | 14,074,686 | 62,930,629 | 0.90% |
| 2023-11-24 | 4.52 | 4.53 | 4.44 | 4.46 | 4.39 | qfq | 13,373,480 | 59,773,450 | -1.55% |
| 2023-11-23 | 4.50 | 4.56 | 4.47 | 4.53 | 4.46 | qfq | 14,760,928 | 66,676,071 | 0.22% |
| 2023-11-22 | 4.58 | 4.61 | 4.51 | 4.52 | 4.45 | qfq | 19,390,322 | 88,215,592 | -1.74% |
| 2023-11-21 | 4.68 | 4.71 | 4.57 | 4.60 | 4.53 | qfq | 27,899,610 | 128,890,914 | -1.71% |
| 2023-11-20 | 4.52 | 4.68 | 4.51 | 4.68 | 4.61 | qfq | 28,177,076 | 130,491,828 | 3.54% |
| 2023-11-17 | 4.42 | 4.53 | 4.41 | 4.52 | 4.45 | qfq | 21,439,779 | 96,401,073 | 2.03% |
| 2023-11-16 | 4.45 | 4.46 | 4.41 | 4.43 | 4.36 | qfq | 15,263,653 | 67,791,749 | -0.23% |
| 2023-11-15 | 4.44 | 4.48 | 4.40 | 4.44 | 4.37 | qfq | 18,521,760 | 82,226,874 | 0.68% |
| 2023-11-14 | 4.37 | 4.44 | 4.36 | 4.41 | 4.34 | qfq | 19,747,550 | 87,057,533 | 1.15% |
| 2023-11-13 | 4.29 | 4.37 | 4.28 | 4.36 | 4.29 | qfq | 15,858,330 | 68,746,685 | 1.87% |
| 2023-11-10 | 4.24 | 4.30 | 4.21 | 4.28 | 4.21 | qfq | 13,084,263 | 55,905,156 | 0.71% |
| 2023-11-09 | 4.27 | 4.29 | 4.23 | 4.25 | 4.18 | qfq | 12,623,893 | 53,719,686 | -0.70% |
| 2023-11-08 | 4.28 | 4.32 | 4.25 | 4.28 | 4.21 | qfq | 15,840,110 | 67,951,436 | -0.47% |
| 2023-11-07 | 4.25 | 4.34 | 4.24 | 4.30 | 4.23 | qfq | 19,960,060 | 85,756,317 | 0.47% |
| 2023-11-06 | 4.26 | 4.30 | 4.23 | 4.28 | 4.21 | qfq | 26,911,250 | 114,824,434 | 1.42% |
| 2023-11-03 | 4.20 | 4.30 | 4.18 | 4.22 | 4.15 | qfq | 33,704,964 | 142,941,063 | 3.43% |
| 2023-11-02 | 4.11 | 4.15 | 4.07 | 4.08 | 4.02 | qfq | 8,762,587 | 36,002,055 | -0.73% |
| 2023-11-01 | 4.12 | 4.15 | 4.08 | 4.11 | 4.05 | qfq | 11,967,335 | 49,302,701 | 0.24% |
| 2023-10-31 | 4.06 | 4.13 | 4.05 | 4.10 | 4.04 | qfq | 13,047,595 | 53,399,047 | 0.74% |
| 2023-10-30 | 4.03 | 4.09 | 3.98 | 4.07 | 4.01 | qfq | 13,076,382 | 52,884,559 | 1.24% |
| 2023-10-27 | 4.00 | 4.02 | 3.94 | 4.02 | 3.96 | qfq | 9,226,985 | 36,737,393 | 0.00% |
| 2023-10-26 | 3.98 | 4.02 | 3.92 | 4.02 | 3.96 | qfq | 10,269,830 | 40,777,929 | 1.01% |
| 2023-10-25 | 3.90 | 4.01 | 3.90 | 3.98 | 3.92 | qfq | 9,775,192 | 38,898,452 | 2.31% |
| 2023-10-24 | 3.85 | 3.91 | 3.80 | 3.89 | 3.83 | qfq | 9,789,091 | 37,879,799 | 2.37% |
| 2023-10-23 | 3.90 | 3.90 | 3.78 | 3.80 | 3.74 | qfq | 8,676,945 | 33,288,355 | -2.81% |
| 2023-10-20 | 4.02 | 4.02 | 3.90 | 3.91 | 3.85 | qfq | 9,438,091 | 37,227,010 | -1.76% |
| 2023-10-19 | 3.97 | 4.06 | 3.97 | 3.98 | 3.92 | qfq | 9,752,568 | 39,077,446 | -0.25% |
| 2023-10-18 | 4.08 | 4.09 | 3.98 | 3.99 | 3.93 | qfq | 11,478,682 | 46,062,994 | -2.44% |
| 2023-10-17 | 4.08 | 4.12 | 4.07 | 4.09 | 4.03 | qfq | 9,127,531 | 37,277,672 | -0.24% |
| 2023-10-16 | 4.18 | 4.18 | 4.08 | 4.10 | 4.04 | qfq | 10,044,135 | 41,305,429 | -1.44% |
| 2023-10-13 | 4.20 | 4.24 | 4.14 | 4.16 | 4.09 | qfq | 11,273,190 | 47,056,875 | -1.42% |
| 2023-10-12 | 4.28 | 4.28 | 4.18 | 4.22 | 4.15 | qfq | 10,411,493 | 43,879,266 | -0.94% |
| 2023-10-11 | 4.23 | 4.32 | 4.17 | 4.26 | 4.19 | qfq | 14,649,515 | 62,353,321 | 0.71% |
| 2023-10-10 | 4.25 | 4.28 | 4.22 | 4.23 | 4.16 | qfq | 10,580,650 | 44,984,072 | 0.00% |
| 2023-10-09 | 4.28 | 4.30 | 4.21 | 4.23 | 4.16 | qfq | 12,854,410 | 54,441,493 | -0.94% |
| 2023-09-28 | 4.31 | 4.34 | 4.26 | 4.27 | 4.20 | qfq | 13,921,226 | 59,708,637 | -0.93% |
| 2023-09-27 | 4.27 | 4.40 | 4.25 | 4.31 | 4.24 | qfq | 18,328,934 | 79,308,057 | 0.00% |
| 2023-09-26 | 4.20 | 4.35 | 4.19 | 4.31 | 4.24 | qfq | 25,716,296 | 110,273,594 | 2.62% |
| 2023-09-25 | 4.20 | 4.29 | 4.18 | 4.20 | 4.13 | qfq | 16,092,560 | 68,060,242 | 0.24% |
| 2023-09-22 | 4.07 | 4.19 | 4.05 | 4.19 | 4.12 | qfq | 14,277,724 | 59,165,505 | 2.95% |
| 2023-09-21 | 4.07 | 4.14 | 4.06 | 4.07 | 4.01 | qfq | 8,293,125 | 33,943,788 | -0.25% |
| 2023-09-20 | 4.10 | 4.15 | 4.08 | 4.08 | 4.02 | qfq | 8,346,490 | 34,272,280 | -0.73% |
| 2023-09-19 | 4.18 | 4.18 | 4.10 | 4.11 | 4.05 | qfq | 10,589,210 | 43,633,257 | -1.67% |
| 2023-09-18 | 4.12 | 4.23 | 4.07 | 4.18 | 4.11 | qfq | 12,877,265 | 53,809,166 | 1.21% |
| 2023-09-15 | 4.17 | 4.22 | 4.10 | 4.13 | 4.06 | qfq | 12,828,336 | 53,063,292 | -0.96% |
| 2023-09-14 | 4.20 | 4.24 | 4.13 | 4.17 | 4.10 | qfq | 9,179,274 | 38,353,698 | -1.42% |
| 2023-09-13 | 4.34 | 4.35 | 4.20 | 4.23 | 4.16 | qfq | 13,819,270 | 58,718,159 | -2.53% |
| 2023-09-12 | 4.35 | 4.39 | 4.31 | 4.34 | 4.27 | qfq | 11,300,514 | 49,097,537 | -0.23% |
| 2023-09-11 | 4.38 | 4.38 | 4.28 | 4.35 | 4.28 | qfq | 11,845,213 | 51,320,754 | 0.23% |
| 2023-09-08 | 4.24 | 4.35 | 4.22 | 4.34 | 4.27 | qfq | 14,092,880 | 60,855,050 | 1.88% |
| 2023-09-07 | 4.34 | 4.36 | 4.25 | 4.26 | 4.19 | qfq | 9,994,002 | 42,958,774 | -2.29% |
| 2023-09-06 | 4.36 | 4.37 | 4.31 | 4.36 | 4.29 | qfq | 10,794,993 | 46,909,406 | 0.23% |
| 2023-09-05 | 4.39 | 4.39 | 4.33 | 4.35 | 4.28 | qfq | 17,066,178 | 74,338,875 | -1.14% |
| 2023-09-04 | 4.26 | 4.41 | 4.26 | 4.40 | 4.33 | qfq | 25,792,165 | 112,683,992 | 3.29% |
| 2023-09-01 | 4.27 | 4.32 | 4.21 | 4.26 | 4.19 | qfq | 10,504,675 | 44,711,909 | -0.23% |
| 2023-08-31 | 4.30 | 4.36 | 4.25 | 4.27 | 4.20 | qfq | 12,681,634 | 54,464,436 | -1.39% |
| 2023-08-30 | 4.29 | 4.40 | 4.27 | 4.33 | 4.26 | qfq | 20,186,036 | 87,691,149 | 0.46% |
| 2023-08-29 | 4.05 | 4.31 | 4.04 | 4.31 | 4.24 | qfq | 32,144,060 | 136,328,466 | 5.90% |
| 2023-08-28 | 4.20 | 4.27 | 4.07 | 4.07 | 4.01 | qfq | 14,920,535 | 61,950,009 | 0.74% |
| 2023-08-25 | 4.16 | 4.16 | 4.03 | 4.04 | 3.98 | qfq | 14,405,482 | 58,697,540 | -3.35% |
| 2023-08-24 | 4.18 | 4.23 | 4.14 | 4.18 | 4.11 | qfq | 9,875,070 | 41,367,802 | 0.24% |
| 2023-08-23 | 4.19 | 4.23 | 4.13 | 4.17 | 4.10 | qfq | 10,892,870 | 45,539,308 | -1.18% |
| 2023-08-22 | 4.20 | 4.23 | 4.11 | 4.22 | 4.15 | qfq | 11,927,020 | 49,719,252 | 0.72% |
| 2023-08-21 | 4.26 | 4.31 | 4.19 | 4.19 | 4.12 | qfq | 10,089,880 | 42,755,028 | -1.64% |
| 2023-08-18 | 4.31 | 4.35 | 4.26 | 4.26 | 4.19 | qfq | 12,688,480 | 54,672,193 | -1.16% |
| 2023-08-17 | 4.18 | 4.34 | 4.13 | 4.31 | 4.24 | qfq | 18,756,161 | 80,189,878 | 3.11% |
| 2023-08-16 | 4.24 | 4.25 | 4.18 | 4.18 | 4.11 | qfq | 7,255,230 | 30,499,722 | -0.95% |
| 2023-08-15 | 4.30 | 4.30 | 4.20 | 4.22 | 4.15 | qfq | 8,727,180 | 36,989,475 | -1.86% |
| 2023-08-14 | 4.18 | 4.31 | 4.16 | 4.30 | 4.23 | qfq | 12,878,150 | 54,696,579 | 1.90% |
| 2023-08-11 | 4.32 | 4.33 | 4.21 | 4.22 | 4.15 | qfq | 11,805,320 | 50,282,301 | -2.09% |
| 2023-08-10 | 4.31 | 4.33 | 4.28 | 4.31 | 4.24 | qfq | 7,780,286 | 33,451,989 | 0.47% |
| 2023-08-09 | 4.32 | 4.34 | 4.28 | 4.29 | 4.22 | qfq | 9,230,312 | 39,793,403 | -1.15% |
| 2023-08-08 | 4.42 | 4.49 | 4.32 | 4.34 | 4.27 | qfq | 18,605,150 | 81,616,970 | -1.14% |
| 2023-08-07 | 4.40 | 4.43 | 4.37 | 4.39 | 4.32 | qfq | 10,569,150 | 46,539,668 | -0.45% |
| 2023-08-04 | 4.37 | 4.44 | 4.35 | 4.41 | 4.34 | qfq | 19,786,630 | 87,117,092 | 1.38% |
| 2023-08-03 | 4.38 | 4.38 | 4.32 | 4.35 | 4.28 | qfq | 12,969,460 | 56,363,876 | -1.14% |
| 2023-08-02 | 4.37 | 4.42 | 4.33 | 4.40 | 4.33 | qfq | 14,608,008 | 63,972,892 | 0.69% |
| 2023-08-01 | 4.45 | 4.45 | 4.33 | 4.37 | 4.30 | qfq | 16,132,210 | 70,328,795 | -0.91% |
| 2023-07-31 | 4.30 | 4.42 | 4.29 | 4.41 | 4.34 | qfq | 24,774,354 | 108,513,045 | 2.08% |
| 2023-07-28 | 4.25 | 4.38 | 4.19 | 4.32 | 4.25 | qfq | 19,569,894 | 84,193,315 | 1.41% |
| 2023-07-27 | 4.26 | 4.29 | 4.23 | 4.26 | 4.19 | qfq | 10,971,653 | 46,728,072 | 0.00% |
| 2023-07-26 | 4.32 | 4.32 | 4.23 | 4.26 | 4.19 | qfq | 13,781,500 | 58,715,570 | -1.39% |
| 2023-07-25 | 4.27 | 4.33 | 4.24 | 4.32 | 4.25 | qfq | 18,332,220 | 78,838,730 | 1.89% |
| 2023-07-24 | 4.23 | 4.28 | 4.21 | 4.24 | 4.17 | qfq | 12,574,817 | 53,328,847 | 0.00% |
| 2023-07-21 | 4.40 | 4.41 | 4.24 | 4.24 | 4.17 | qfq | 32,556,000 | 139,112,701 | -4.29% |
| 2023-07-20 | 4.41 | 4.53 | 4.39 | 4.43 | 4.36 | qfq | 28,828,215 | 128,435,214 | 0.45% |
| 2023-07-19 | 4.51 | 4.51 | 4.38 | 4.41 | 4.34 | qfq | 23,814,564 | 105,202,190 | -2.43% |
| 2023-07-18 | 4.44 | 4.55 | 4.39 | 4.52 | 4.45 | qfq | 35,694,847 | 160,638,705 | 1.80% |