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
大禹节水300021.SZ
最近收盘价3.722026-07-17
最近交易日2026-07-17
成交量（股）17,210,580
成交额（元）65,300,205
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.86 | 3.92 | 3.70 | 3.72 | 3.72 | qfq | 17,210,580 | 65,300,205 | -4.12% |
| 2026-07-16 | 3.88 | 3.94 | 3.84 | 3.88 | 3.88 | qfq | 11,992,700 | 46,646,545 | -0.26% |
| 2026-07-15 | 3.85 | 3.94 | 3.84 | 3.89 | 3.89 | qfq | 10,880,461 | 42,383,622 | 0.26% |
| 2026-07-14 | 3.93 | 3.94 | 3.80 | 3.88 | 3.88 | qfq | 16,411,578 | 63,091,046 | -1.27% |
| 2026-07-13 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | qfq | 21,865,398 | 86,549,506 | -5.30% |
| 2026-07-10 | 3.97 | 4.20 | 3.91 | 4.15 | 4.15 | qfq | 30,667,747 | 124,810,447 | 2.98% |
| 2026-07-09 | 4.20 | 4.26 | 3.98 | 4.03 | 4.03 | qfq | 35,433,939 | 146,017,095 | -6.50% |
| 2026-07-08 | 4.14 | 4.37 | 4.10 | 4.31 | 4.31 | qfq | 44,248,235 | 188,402,367 | 1.65% |
| 2026-07-07 | 4.04 | 4.39 | 3.93 | 4.24 | 4.24 | qfq | 43,833,870 | 183,410,651 | 3.67% |
| 2026-07-06 | 3.93 | 4.10 | 3.92 | 4.09 | 4.07 | qfq | 19,797,882 | 79,055,502 | 3.54% |
| 2026-07-03 | 3.98 | 4.00 | 3.92 | 3.95 | 3.93 | qfq | 11,563,785 | 45,695,710 | -0.75% |
| 2026-07-02 | 3.96 | 4.06 | 3.94 | 3.98 | 3.96 | qfq | 13,382,893 | 53,434,525 | -0.25% |
| 2026-07-01 | 3.96 | 4.02 | 3.89 | 3.99 | 3.97 | qfq | 19,056,233 | 75,371,093 | 0.00% |
| 2026-06-30 | 3.98 | 4.00 | 3.87 | 3.99 | 3.97 | qfq | 18,691,561 | 73,573,045 | -0.25% |
| 2026-06-29 | 3.93 | 4.00 | 3.82 | 4.00 | 3.98 | qfq | 22,112,818 | 86,605,862 | 0.25% |
| 2026-06-26 | 3.84 | 4.04 | 3.78 | 3.99 | 3.97 | qfq | 30,329,441 | 119,848,017 | 3.10% |
| 2026-06-25 | 3.72 | 3.97 | 3.71 | 3.87 | 3.85 | qfq | 25,788,323 | 99,969,907 | 4.03% |
| 2026-06-24 | 3.83 | 3.86 | 3.68 | 3.72 | 3.70 | qfq | 11,074,606 | 41,343,157 | -2.36% |
| 2026-06-23 | 3.75 | 3.87 | 3.74 | 3.81 | 3.79 | qfq | 14,265,393 | 54,586,486 | 0.79% |
| 2026-06-22 | 3.69 | 3.79 | 3.58 | 3.78 | 3.76 | qfq | 16,241,661 | 59,834,173 | 2.72% |
| 2026-06-18 | 3.68 | 3.71 | 3.62 | 3.68 | 3.66 | qfq | 7,999,280 | 29,369,937 | -0.81% |
| 2026-06-17 | 3.78 | 3.78 | 3.69 | 3.71 | 3.69 | qfq | 9,456,199 | 35,182,971 | -1.85% |
| 2026-06-16 | 3.81 | 3.83 | 3.74 | 3.78 | 3.76 | qfq | 9,540,822 | 35,987,913 | -1.31% |
| 2026-06-15 | 3.80 | 3.86 | 3.76 | 3.83 | 3.81 | qfq | 10,946,750 | 41,726,135 | 1.32% |
| 2026-06-12 | 3.76 | 3.81 | 3.72 | 3.78 | 3.76 | qfq | 10,541,146 | 39,857,033 | 1.07% |
| 2026-06-11 | 3.75 | 3.78 | 3.67 | 3.74 | 3.72 | qfq | 11,315,773 | 42,141,677 | -1.06% |
| 2026-06-10 | 3.82 | 3.86 | 3.74 | 3.78 | 3.76 | qfq | 11,622,561 | 44,084,171 | -2.07% |
| 2026-06-09 | 3.85 | 3.90 | 3.75 | 3.86 | 3.84 | qfq | 11,058,125 | 42,284,921 | 0.52% |
| 2026-06-08 | 3.86 | 3.96 | 3.80 | 3.84 | 3.82 | qfq | 13,149,400 | 50,819,619 | -3.03% |
| 2026-06-05 | 3.91 | 4.00 | 3.89 | 3.96 | 3.94 | qfq | 10,229,536 | 40,442,121 | 0.76% |
| 2026-06-04 | 3.98 | 4.04 | 3.90 | 3.93 | 3.91 | qfq | 10,535,125 | 41,683,564 | -1.50% |
| 2026-06-03 | 4.06 | 4.08 | 3.97 | 3.99 | 3.97 | qfq | 10,096,173 | 40,509,679 | -0.25% |
| 2026-06-02 | 4.08 | 4.11 | 3.96 | 4.00 | 3.98 | qfq | 12,037,232 | 48,174,877 | -1.96% |
| 2026-06-01 | 3.98 | 4.10 | 3.95 | 4.08 | 4.06 | qfq | 12,441,000 | 50,379,113 | 1.75% |
| 2026-05-29 | 3.93 | 4.10 | 3.93 | 4.01 | 3.99 | qfq | 20,761,649 | 84,091,372 | 2.04% |
| 2026-05-28 | 3.91 | 3.96 | 3.86 | 3.93 | 3.91 | qfq | 12,010,073 | 47,099,617 | 0.00% |
| 2026-05-27 | 4.02 | 4.04 | 3.89 | 3.93 | 3.91 | qfq | 15,742,605 | 61,965,919 | -2.72% |
| 2026-05-26 | 4.19 | 4.22 | 3.99 | 4.04 | 4.02 | qfq | 19,957,874 | 81,024,378 | -4.27% |
| 2026-05-25 | 4.13 | 4.24 | 4.13 | 4.22 | 4.20 | qfq | 13,508,982 | 56,764,802 | 1.93% |
| 2026-05-22 | 4.23 | 4.24 | 4.08 | 4.14 | 4.12 | qfq | 18,439,769 | 76,143,921 | -1.66% |
| 2026-05-21 | 4.33 | 4.38 | 4.20 | 4.21 | 4.19 | qfq | 14,184,747 | 60,839,782 | -2.55% |
| 2026-05-20 | 4.42 | 4.42 | 4.30 | 4.32 | 4.30 | qfq | 10,592,600 | 46,020,270 | -2.26% |
| 2026-05-19 | 4.41 | 4.45 | 4.37 | 4.42 | 4.40 | qfq | 10,680,387 | 47,077,127 | 0.00% |
| 2026-05-18 | 4.32 | 4.44 | 4.28 | 4.42 | 4.40 | qfq | 12,589,746 | 54,926,280 | 1.84% |
| 2026-05-15 | 4.40 | 4.41 | 4.32 | 4.34 | 4.32 | qfq | 12,199,764 | 53,294,742 | -1.36% |
| 2026-05-14 | 4.45 | 4.48 | 4.40 | 4.40 | 4.38 | qfq | 13,047,475 | 57,793,813 | -1.35% |
| 2026-05-13 | 4.46 | 4.48 | 4.43 | 4.46 | 4.44 | qfq | 11,994,389 | 53,440,001 | 0.22% |
| 2026-05-12 | 4.54 | 4.54 | 4.43 | 4.45 | 4.43 | qfq | 13,315,883 | 59,540,362 | -2.20% |
| 2026-05-11 | 4.51 | 4.62 | 4.49 | 4.55 | 4.53 | qfq | 18,184,043 | 82,797,519 | 1.34% |
| 2026-05-08 | 4.48 | 4.50 | 4.45 | 4.49 | 4.47 | qfq | 11,871,373 | 53,141,501 | 0.22% |
| 2026-05-07 | 4.50 | 4.53 | 4.46 | 4.48 | 4.46 | qfq | 14,214,450 | 63,739,207 | -0.67% |
| 2026-05-06 | 4.53 | 4.54 | 4.48 | 4.51 | 4.49 | qfq | 14,846,542 | 66,852,829 | 0.00% |
| 2026-04-30 | 4.47 | 4.54 | 4.45 | 4.51 | 4.49 | qfq | 16,461,445 | 74,133,025 | 0.45% |
| 2026-04-29 | 4.44 | 4.52 | 4.42 | 4.49 | 4.47 | qfq | 16,738,020 | 75,113,509 | 1.35% |
| 2026-04-28 | 4.38 | 4.46 | 4.35 | 4.43 | 4.41 | qfq | 20,536,378 | 90,705,742 | 1.61% |
| 2026-04-27 | 4.35 | 4.37 | 4.27 | 4.36 | 4.34 | qfq | 14,936,285 | 64,570,560 | -0.23% |
| 2026-04-24 | 4.31 | 4.39 | 4.28 | 4.37 | 4.35 | qfq | 15,911,094 | 69,135,363 | 1.16% |
| 2026-04-23 | 4.36 | 4.38 | 4.26 | 4.32 | 4.30 | qfq | 12,984,548 | 55,954,538 | -1.14% |
| 2026-04-22 | 4.38 | 4.38 | 4.34 | 4.37 | 4.35 | qfq | 10,449,344 | 45,548,499 | -0.46% |
| 2026-04-21 | 4.35 | 4.41 | 4.31 | 4.39 | 4.37 | qfq | 15,267,209 | 66,616,556 | 1.15% |
| 2026-04-20 | 4.30 | 4.35 | 4.29 | 4.34 | 4.32 | qfq | 8,549,695 | 36,983,999 | 0.93% |
| 2026-04-17 | 4.33 | 4.34 | 4.28 | 4.30 | 4.28 | qfq | 8,281,300 | 35,605,058 | -1.15% |
| 2026-04-16 | 4.33 | 4.36 | 4.30 | 4.35 | 4.33 | qfq | 9,053,132 | 39,202,335 | 0.69% |
| 2026-04-15 | 4.37 | 4.38 | 4.31 | 4.32 | 4.30 | qfq | 7,793,850 | 33,840,724 | -1.14% |
| 2026-04-14 | 4.37 | 4.37 | 4.31 | 4.37 | 4.35 | qfq | 9,551,698 | 41,459,554 | 0.23% |
| 2026-04-13 | 4.33 | 4.37 | 4.31 | 4.36 | 4.34 | qfq | 6,814,066 | 29,602,370 | 0.23% |
| 2026-04-10 | 4.35 | 4.40 | 4.33 | 4.35 | 4.33 | qfq | 8,310,300 | 36,279,208 | 0.69% |
| 2026-04-09 | 4.38 | 4.39 | 4.31 | 4.32 | 4.30 | qfq | 9,119,500 | 39,552,008 | -1.82% |
| 2026-04-08 | 4.32 | 4.40 | 4.32 | 4.40 | 4.38 | qfq | 13,899,763 | 60,659,504 | 2.80% |
| 2026-04-07 | 4.19 | 4.29 | 4.17 | 4.28 | 4.26 | qfq | 10,022,600 | 42,588,780 | 2.15% |
| 2026-04-03 | 4.32 | 4.34 | 4.18 | 4.19 | 4.17 | qfq | 12,577,098 | 53,184,769 | -3.01% |
| 2026-04-02 | 4.37 | 4.39 | 4.31 | 4.32 | 4.30 | qfq | 9,603,000 | 41,737,486 | -1.59% |
| 2026-04-01 | 4.42 | 4.45 | 4.36 | 4.39 | 4.37 | qfq | 11,297,400 | 49,536,450 | 0.46% |
| 2026-03-31 | 4.38 | 4.46 | 4.37 | 4.37 | 4.35 | qfq | 14,399,800 | 63,574,044 | -0.46% |
| 2026-03-30 | 4.30 | 4.40 | 4.28 | 4.39 | 4.37 | qfq | 13,836,922 | 60,428,847 | 0.69% |
| 2026-03-27 | 4.29 | 4.36 | 4.27 | 4.36 | 4.34 | qfq | 11,807,466 | 51,144,054 | 1.16% |
| 2026-03-26 | 4.38 | 4.41 | 4.28 | 4.31 | 4.29 | qfq | 13,622,850 | 59,078,292 | -1.60% |
| 2026-03-25 | 4.30 | 4.40 | 4.28 | 4.38 | 4.36 | qfq | 13,807,621 | 60,127,428 | 1.62% |
| 2026-03-24 | 4.25 | 4.32 | 4.18 | 4.31 | 4.29 | qfq | 16,017,993 | 67,932,738 | 2.86% |
| 2026-03-23 | 4.38 | 4.39 | 4.16 | 4.19 | 4.17 | qfq | 25,241,861 | 107,742,021 | -5.84% |
| 2026-03-20 | 4.53 | 4.56 | 4.45 | 4.45 | 4.43 | qfq | 17,411,700 | 78,229,504 | -1.98% |
| 2026-03-19 | 4.62 | 4.65 | 4.52 | 4.54 | 4.52 | qfq | 18,901,702 | 86,525,647 | -2.78% |
| 2026-03-18 | 4.69 | 4.71 | 4.60 | 4.67 | 4.65 | qfq | 23,044,379 | 106,924,612 | -0.64% |
| 2026-03-17 | 4.80 | 4.86 | 4.69 | 4.70 | 4.68 | qfq | 31,127,946 | 148,687,913 | -2.29% |
| 2026-03-16 | 4.80 | 4.92 | 4.79 | 4.81 | 4.79 | qfq | 31,365,232 | 151,523,256 | -0.41% |
| 2026-03-13 | 4.81 | 4.93 | 4.81 | 4.83 | 4.81 | qfq | 38,612,830 | 187,852,703 | 0.21% |
| 2026-03-12 | 4.88 | 4.89 | 4.81 | 4.82 | 4.80 | qfq | 24,821,166 | 120,253,462 | -1.63% |
| 2026-03-11 | 4.83 | 4.90 | 4.80 | 4.90 | 4.88 | qfq | 29,203,794 | 141,731,927 | 1.24% |
| 2026-03-10 | 4.88 | 4.90 | 4.83 | 4.84 | 4.82 | qfq | 28,762,408 | 139,741,991 | -0.62% |
| 2026-03-09 | 4.91 | 4.96 | 4.82 | 4.87 | 4.85 | qfq | 35,878,981 | 174,935,207 | -1.22% |
| 2026-03-06 | 4.78 | 4.95 | 4.76 | 4.93 | 4.91 | qfq | 44,355,839 | 216,360,071 | 2.71% |
| 2026-03-05 | 4.96 | 4.99 | 4.78 | 4.80 | 4.78 | qfq | 50,498,590 | 244,453,167 | -2.44% |
| 2026-03-04 | 4.78 | 4.95 | 4.73 | 4.92 | 4.90 | qfq | 43,202,953 | 210,679,823 | 1.65% |
| 2026-03-03 | 4.87 | 4.97 | 4.80 | 4.84 | 4.82 | qfq | 52,392,420 | 257,169,925 | -1.02% |
| 2026-03-02 | 4.87 | 4.96 | 4.85 | 4.89 | 4.87 | qfq | 43,627,852 | 213,716,518 | -2.40% |
| 2026-02-27 | 4.85 | 5.07 | 4.81 | 5.01 | 4.99 | qfq | 78,295,759 | 387,063,538 | 2.87% |
| 2026-02-26 | 4.76 | 4.93 | 4.73 | 4.87 | 4.85 | qfq | 38,695,196 | 186,128,056 | 2.10% |
| 2026-02-25 | 4.72 | 4.80 | 4.71 | 4.77 | 4.75 | qfq | 25,252,580 | 120,489,827 | 0.85% |
| 2026-02-24 | 4.65 | 4.73 | 4.65 | 4.73 | 4.71 | qfq | 19,536,778 | 91,699,639 | 2.38% |
| 2026-02-13 | 4.69 | 4.73 | 4.62 | 4.62 | 4.60 | qfq | 22,986,608 | 107,376,399 | -1.70% |
| 2026-02-12 | 4.77 | 4.78 | 4.69 | 4.70 | 4.68 | qfq | 22,046,866 | 104,043,323 | -1.26% |
| 2026-02-11 | 4.77 | 4.80 | 4.76 | 4.76 | 4.74 | qfq | 20,267,717 | 96,805,981 | 0.00% |
| 2026-02-10 | 4.84 | 4.84 | 4.76 | 4.76 | 4.74 | qfq | 32,174,885 | 153,940,131 | -1.65% |
| 2026-02-09 | 4.86 | 4.88 | 4.79 | 4.84 | 4.82 | qfq | 47,390,189 | 228,643,644 | 0.00% |
| 2026-02-06 | 4.84 | 4.92 | 4.82 | 4.84 | 4.82 | qfq | 42,288,669 | 206,023,267 | -0.82% |
| 2026-02-05 | 4.93 | 5.06 | 4.86 | 4.88 | 4.86 | qfq | 73,477,537 | 363,819,367 | -2.79% |
| 2026-02-04 | 5.01 | 5.18 | 4.96 | 5.02 | 5.00 | qfq | 126,089,244 | 639,402,587 | 5.02% |
| 2026-02-03 | 4.83 | 4.83 | 4.73 | 4.78 | 4.76 | qfq | 26,821,896 | 127,796,199 | 0.21% |
| 2026-02-02 | 4.91 | 4.96 | 4.76 | 4.77 | 4.75 | qfq | 46,255,809 | 224,482,796 | -4.02% |
| 2026-01-30 | 4.87 | 5.04 | 4.83 | 4.97 | 4.95 | qfq | 70,812,385 | 351,714,599 | 2.05% |
| 2026-01-29 | 4.77 | 4.91 | 4.74 | 4.87 | 4.85 | qfq | 35,462,755 | 172,356,929 | 1.88% |
| 2026-01-28 | 4.73 | 4.86 | 4.72 | 4.78 | 4.76 | qfq | 22,600,870 | 108,210,443 | 0.84% |
| 2026-01-27 | 4.80 | 4.81 | 4.67 | 4.74 | 4.72 | qfq | 20,557,402 | 97,104,250 | -1.66% |
| 2026-01-26 | 4.87 | 4.87 | 4.80 | 4.82 | 4.80 | qfq | 23,614,858 | 113,937,306 | -1.43% |
| 2026-01-23 | 4.90 | 4.90 | 4.86 | 4.89 | 4.87 | qfq | 20,522,650 | 100,039,382 | 0.00% |
| 2026-01-22 | 4.85 | 4.90 | 4.83 | 4.89 | 4.87 | qfq | 22,859,994 | 111,328,823 | 0.82% |
| 2026-01-21 | 4.86 | 4.88 | 4.82 | 4.85 | 4.83 | qfq | 17,318,066 | 83,900,875 | 0.41% |
| 2026-01-20 | 4.83 | 4.87 | 4.80 | 4.83 | 4.81 | qfq | 18,123,937 | 87,552,129 | -0.21% |
| 2026-01-19 | 4.76 | 4.87 | 4.76 | 4.84 | 4.82 | qfq | 19,643,008 | 94,805,482 | 1.04% |
| 2026-01-16 | 4.82 | 4.91 | 4.76 | 4.79 | 4.77 | qfq | 23,585,804 | 113,596,037 | -0.21% |
| 2026-01-15 | 4.92 | 4.92 | 4.78 | 4.80 | 4.78 | qfq | 36,287,900 | 175,228,441 | -2.04% |
| 2026-01-14 | 4.80 | 4.98 | 4.79 | 4.90 | 4.88 | qfq | 57,869,866 | 282,888,698 | 2.30% |
| 2026-01-13 | 4.77 | 4.86 | 4.73 | 4.79 | 4.77 | qfq | 34,816,329 | 167,091,426 | 0.42% |
| 2026-01-12 | 4.73 | 4.77 | 4.66 | 4.77 | 4.75 | qfq | 26,388,016 | 125,018,275 | 1.06% |
| 2026-01-09 | 4.72 | 4.77 | 4.68 | 4.72 | 4.70 | qfq | 21,637,324 | 102,215,975 | 0.21% |
| 2026-01-08 | 4.66 | 4.71 | 4.65 | 4.71 | 4.69 | qfq | 23,819,184 | 111,604,052 | 1.51% |
| 2026-01-07 | 4.65 | 4.67 | 4.62 | 4.64 | 4.62 | qfq | 14,282,537 | 66,247,416 | -0.64% |
| 2026-01-06 | 4.62 | 4.69 | 4.61 | 4.67 | 4.65 | qfq | 16,873,720 | 78,628,367 | 1.08% |
| 2026-01-05 | 4.61 | 4.64 | 4.60 | 4.62 | 4.60 | qfq | 14,236,707 | 65,739,935 | 0.43% |
| 2025-12-31 | 4.66 | 4.68 | 4.59 | 4.60 | 4.58 | qfq | 16,825,844 | 77,794,123 | -1.50% |
| 2025-12-30 | 4.65 | 4.72 | 4.59 | 4.67 | 4.65 | qfq | 16,561,174 | 77,038,819 | 0.21% |
| 2025-12-29 | 4.70 | 4.71 | 4.64 | 4.66 | 4.64 | qfq | 14,773,667 | 69,151,351 | -1.06% |
| 2025-12-26 | 4.65 | 4.78 | 4.64 | 4.71 | 4.69 | qfq | 28,441,999 | 133,879,026 | 0.86% |
| 2025-12-25 | 4.56 | 4.69 | 4.54 | 4.67 | 4.65 | qfq | 24,634,839 | 114,148,485 | 2.64% |
| 2025-12-24 | 4.51 | 4.56 | 4.51 | 4.55 | 4.53 | qfq | 8,085,454 | 36,755,711 | 0.44% |
| 2025-12-23 | 4.60 | 4.61 | 4.52 | 4.53 | 4.51 | qfq | 12,539,129 | 57,027,668 | -1.74% |
| 2025-12-22 | 4.58 | 4.65 | 4.55 | 4.61 | 4.59 | qfq | 19,376,699 | 89,195,101 | 1.32% |
| 2025-12-19 | 4.46 | 4.57 | 4.45 | 4.55 | 4.53 | qfq | 16,091,313 | 72,662,018 | 2.25% |
| 2025-12-18 | 4.42 | 4.49 | 4.40 | 4.45 | 4.43 | qfq | 10,877,019 | 48,469,159 | 0.23% |
| 2025-12-17 | 4.46 | 4.49 | 4.37 | 4.44 | 4.42 | qfq | 18,639,325 | 82,401,712 | -0.89% |
| 2025-12-16 | 4.54 | 4.55 | 4.47 | 4.48 | 4.46 | qfq | 10,052,073 | 45,172,006 | -1.97% |
| 2025-12-15 | 4.55 | 4.58 | 4.52 | 4.57 | 4.55 | qfq | 9,753,218 | 44,444,320 | 1.11% |
| 2025-12-12 | 4.52 | 4.55 | 4.49 | 4.52 | 4.50 | qfq | 8,572,994 | 38,774,822 | 0.67% |
| 2025-12-11 | 4.58 | 4.59 | 4.48 | 4.49 | 4.47 | qfq | 15,742,221 | 71,121,938 | -2.18% |
| 2025-12-10 | 4.59 | 4.61 | 4.55 | 4.59 | 4.57 | qfq | 11,336,765 | 51,930,683 | -0.22% |
| 2025-12-09 | 4.63 | 4.64 | 4.59 | 4.60 | 4.58 | qfq | 11,352,042 | 52,339,982 | -1.08% |
| 2025-12-08 | 4.64 | 4.66 | 4.63 | 4.65 | 4.63 | qfq | 10,027,266 | 46,618,054 | 0.22% |
| 2025-12-05 | 4.60 | 4.65 | 4.58 | 4.64 | 4.62 | qfq | 9,947,278 | 45,933,640 | 0.65% |
| 2025-12-04 | 4.66 | 4.67 | 4.60 | 4.61 | 4.59 | qfq | 14,165,742 | 65,452,882 | -1.28% |
| 2025-12-03 | 4.73 | 4.75 | 4.66 | 4.67 | 4.65 | qfq | 12,293,449 | 57,710,085 | -1.27% |
| 2025-12-02 | 4.78 | 4.78 | 4.71 | 4.73 | 4.71 | qfq | 9,752,346 | 46,169,033 | -0.84% |
| 2025-12-01 | 4.76 | 4.80 | 4.76 | 4.77 | 4.75 | qfq | 13,251,137 | 63,314,990 | -0.63% |
| 2025-11-28 | 4.63 | 4.83 | 4.62 | 4.80 | 4.78 | qfq | 27,192,447 | 128,487,272 | 3.23% |
| 2025-11-27 | 4.65 | 4.70 | 4.63 | 4.65 | 4.63 | qfq | 12,594,809 | 58,678,328 | -0.43% |
| 2025-11-26 | 4.72 | 4.77 | 4.66 | 4.67 | 4.65 | qfq | 14,581,727 | 68,747,697 | -1.27% |
| 2025-11-25 | 4.67 | 4.82 | 4.63 | 4.73 | 4.71 | qfq | 19,917,810 | 94,067,871 | 1.50% |
| 2025-11-24 | 4.63 | 4.69 | 4.59 | 4.66 | 4.64 | qfq | 17,396,302 | 80,625,536 | 0.65% |
| 2025-11-21 | 4.74 | 4.82 | 4.63 | 4.63 | 4.61 | qfq | 27,034,180 | 127,643,988 | -2.94% |
| 2025-11-20 | 4.85 | 4.85 | 4.76 | 4.77 | 4.75 | qfq | 16,781,030 | 80,487,167 | -0.83% |
| 2025-11-19 | 4.85 | 4.88 | 4.77 | 4.81 | 4.79 | qfq | 16,829,322 | 81,027,760 | -1.23% |
| 2025-11-18 | 4.95 | 4.96 | 4.83 | 4.87 | 4.85 | qfq | 22,216,320 | 108,400,322 | -1.81% |
| 2025-11-17 | 4.93 | 4.98 | 4.92 | 4.96 | 4.94 | qfq | 17,421,293 | 86,242,808 | 0.40% |
| 2025-11-14 | 4.89 | 4.98 | 4.88 | 4.94 | 4.92 | qfq | 24,763,193 | 122,410,978 | 0.41% |
| 2025-11-13 | 4.90 | 4.93 | 4.86 | 4.92 | 4.90 | qfq | 16,047,768 | 78,621,801 | 0.61% |
| 2025-11-12 | 4.94 | 4.94 | 4.86 | 4.89 | 4.87 | qfq | 17,565,631 | 85,963,597 | -1.01% |
| 2025-11-11 | 4.91 | 4.95 | 4.87 | 4.94 | 4.92 | qfq | 23,717,412 | 116,699,160 | 0.61% |
| 2025-11-10 | 4.87 | 4.93 | 4.84 | 4.91 | 4.89 | qfq | 22,719,745 | 111,348,915 | 0.82% |
| 2025-11-07 | 4.92 | 4.95 | 4.87 | 4.87 | 4.85 | qfq | 23,359,900 | 114,471,340 | 0.62% |
| 2025-11-06 | 4.87 | 4.89 | 4.83 | 4.84 | 4.82 | qfq | 21,077,428 | 102,137,323 | -1.02% |
| 2025-11-05 | 4.81 | 4.91 | 4.80 | 4.89 | 4.87 | qfq | 28,530,101 | 138,985,645 | 0.00% |
| 2025-11-04 | 4.96 | 5.07 | 4.85 | 4.89 | 4.87 | qfq | 48,619,683 | 240,787,732 | 0.20% |
| 2025-11-03 | 4.79 | 4.92 | 4.78 | 4.88 | 4.86 | qfq | 44,267,026 | 215,104,995 | 2.95% |
| 2025-10-31 | 4.70 | 4.76 | 4.70 | 4.74 | 4.72 | qfq | 22,255,566 | 105,465,802 | 1.50% |
| 2025-10-30 | 4.73 | 4.74 | 4.66 | 4.67 | 4.65 | qfq | 18,470,375 | 86,581,657 | -1.27% |
| 2025-10-29 | 4.75 | 4.76 | 4.66 | 4.73 | 4.71 | qfq | 26,941,505 | 126,617,372 | -0.84% |
| 2025-10-28 | 4.85 | 4.86 | 4.76 | 4.77 | 4.75 | qfq | 34,249,091 | 164,194,759 | -2.45% |
| 2025-10-27 | 4.88 | 4.91 | 4.86 | 4.89 | 4.87 | qfq | 21,054,393 | 102,759,813 | 0.20% |
| 2025-10-24 | 4.90 | 4.92 | 4.87 | 4.88 | 4.86 | qfq | 18,258,845 | 89,369,424 | -0.41% |
| 2025-10-23 | 4.89 | 4.91 | 4.84 | 4.90 | 4.88 | qfq | 18,051,173 | 87,910,316 | -0.20% |
| 2025-10-22 | 4.90 | 4.95 | 4.89 | 4.91 | 4.89 | qfq | 16,270,269 | 80,130,671 | -0.20% |
| 2025-10-21 | 4.84 | 4.93 | 4.82 | 4.92 | 4.90 | qfq | 20,297,753 | 99,338,823 | 1.65% |
| 2025-10-20 | 4.77 | 4.85 | 4.77 | 4.84 | 4.82 | qfq | 16,031,041 | 77,137,354 | 1.89% |
| 2025-10-17 | 4.83 | 4.87 | 4.75 | 4.75 | 4.73 | qfq | 20,179,604 | 97,063,044 | -1.86% |
| 2025-10-16 | 4.94 | 4.94 | 4.83 | 4.84 | 4.82 | qfq | 21,066,456 | 102,551,061 | -2.02% |
| 2025-10-15 | 4.91 | 4.94 | 4.89 | 4.94 | 4.92 | qfq | 21,195,389 | 104,158,554 | 0.61% |
| 2025-10-14 | 4.97 | 5.01 | 4.91 | 4.91 | 4.89 | qfq | 25,764,220 | 127,836,604 | -1.41% |
| 2025-10-13 | 4.85 | 4.98 | 4.82 | 4.98 | 4.96 | qfq | 28,140,264 | 138,639,389 | 0.61% |
| 2025-10-10 | 4.89 | 5.01 | 4.86 | 4.95 | 4.93 | qfq | 30,054,610 | 149,131,421 | 1.23% |
| 2025-10-09 | 4.84 | 4.91 | 4.83 | 4.89 | 4.87 | qfq | 18,170,110 | 88,740,556 | 0.82% |
| 2025-09-30 | 4.88 | 4.91 | 4.85 | 4.85 | 4.83 | qfq | 17,324,447 | 84,371,117 | -0.82% |
| 2025-09-29 | 4.87 | 4.89 | 4.78 | 4.89 | 4.87 | qfq | 18,881,138 | 91,668,749 | 0.62% |
| 2025-09-26 | 4.85 | 4.94 | 4.84 | 4.86 | 4.84 | qfq | 19,929,490 | 97,638,255 | -0.21% |
| 2025-09-25 | 4.92 | 4.96 | 4.85 | 4.87 | 4.85 | qfq | 19,620,096 | 96,204,247 | -1.42% |
| 2025-09-24 | 4.88 | 4.95 | 4.87 | 4.94 | 4.92 | qfq | 20,587,617 | 101,269,399 | 1.44% |
| 2025-09-23 | 4.94 | 4.94 | 4.77 | 4.87 | 4.85 | qfq | 35,892,497 | 173,598,678 | -1.81% |
| 2025-09-22 | 5.02 | 5.04 | 4.90 | 4.96 | 4.94 | qfq | 31,736,781 | 157,241,016 | -1.78% |
| 2025-09-19 | 5.03 | 5.08 | 5.02 | 5.05 | 5.03 | qfq | 23,922,154 | 120,837,614 | 0.20% |
| 2025-09-18 | 5.15 | 5.15 | 5.00 | 5.04 | 5.02 | qfq | 38,565,165 | 196,120,371 | -1.95% |
| 2025-09-17 | 5.21 | 5.21 | 5.13 | 5.14 | 5.12 | qfq | 33,821,903 | 174,323,100 | -1.72% |
| 2025-09-16 | 5.17 | 5.24 | 5.13 | 5.23 | 5.20 | qfq | 35,990,653 | 186,386,978 | 0.97% |
| 2025-09-15 | 5.14 | 5.18 | 5.09 | 5.18 | 5.16 | qfq | 31,524,724 | 161,985,276 | 1.17% |
| 2025-09-12 | 5.15 | 5.19 | 5.12 | 5.12 | 5.10 | qfq | 33,830,253 | 174,492,528 | -0.58% |
| 2025-09-11 | 5.14 | 5.16 | 5.08 | 5.15 | 5.13 | qfq | 30,746,097 | 157,226,129 | 0.00% |
| 2025-09-10 | 5.05 | 5.17 | 5.05 | 5.15 | 5.13 | qfq | 35,661,588 | 182,428,457 | 1.58% |
| 2025-09-09 | 5.14 | 5.14 | 5.04 | 5.07 | 5.05 | qfq | 26,191,345 | 133,187,227 | -1.36% |
| 2025-09-08 | 5.10 | 5.16 | 5.10 | 5.14 | 5.12 | qfq | 24,623,595 | 126,329,541 | 0.39% |
| 2025-09-05 | 5.06 | 5.12 | 5.00 | 5.12 | 5.10 | qfq | 30,739,733 | 156,017,409 | 1.39% |
| 2025-09-04 | 5.03 | 5.12 | 4.99 | 5.05 | 5.03 | qfq | 40,092,317 | 203,171,018 | 1.20% |
| 2025-09-03 | 5.12 | 5.14 | 4.96 | 4.99 | 4.97 | qfq | 31,415,241 | 158,544,194 | -2.16% |
| 2025-09-02 | 5.15 | 5.16 | 5.04 | 5.10 | 5.08 | qfq | 35,883,521 | 182,569,534 | -0.97% |
| 2025-09-01 | 5.11 | 5.17 | 5.07 | 5.15 | 5.13 | qfq | 29,613,409 | 152,018,151 | 0.78% |
| 2025-08-29 | 5.19 | 5.21 | 5.09 | 5.11 | 5.09 | qfq | 39,835,626 | 204,750,150 | -1.92% |
| 2025-08-28 | 5.17 | 5.24 | 5.01 | 5.21 | 5.18 | qfq | 61,859,547 | 317,946,697 | 0.00% |
| 2025-08-27 | 5.41 | 5.44 | 5.21 | 5.21 | 5.18 | qfq | 65,598,271 | 349,680,893 | -3.70% |
| 2025-08-26 | 5.33 | 5.44 | 5.30 | 5.41 | 5.38 | qfq | 57,413,849 | 309,805,551 | 0.93% |
| 2025-08-25 | 5.37 | 5.41 | 5.32 | 5.36 | 5.33 | qfq | 59,654,392 | 320,113,667 | -0.37% |
| 2025-08-22 | 5.45 | 5.47 | 5.33 | 5.38 | 5.35 | qfq | 63,170,724 | 338,911,993 | -1.65% |
| 2025-08-21 | 5.51 | 5.61 | 5.45 | 5.47 | 5.44 | qfq | 91,500,413 | 506,478,147 | 0.37% |
| 2025-08-20 | 5.37 | 5.45 | 5.33 | 5.45 | 5.42 | qfq | 58,050,455 | 312,849,209 | 1.30% |
| 2025-08-19 | 5.38 | 5.42 | 5.35 | 5.38 | 5.35 | qfq | 49,645,648 | 267,602,526 | -0.19% |
| 2025-08-18 | 5.33 | 5.42 | 5.33 | 5.39 | 5.36 | qfq | 63,201,688 | 340,389,789 | 0.19% |
| 2025-08-15 | 5.25 | 5.39 | 5.24 | 5.38 | 5.35 | qfq | 60,023,512 | 318,029,735 | 1.51% |
| 2025-08-14 | 5.42 | 5.50 | 5.29 | 5.30 | 5.27 | qfq | 75,927,961 | 409,905,971 | -1.67% |
| 2025-08-13 | 5.40 | 5.44 | 5.33 | 5.39 | 5.36 | qfq | 66,672,790 | 358,723,653 | -0.37% |
| 2025-08-12 | 5.53 | 5.53 | 5.38 | 5.41 | 5.38 | qfq | 74,338,596 | 403,622,948 | -1.99% |
| 2025-08-11 | 5.52 | 5.57 | 5.45 | 5.52 | 5.49 | qfq | 84,316,573 | 463,946,161 | -1.08% |
| 2025-08-08 | 5.41 | 5.63 | 5.38 | 5.58 | 5.55 | qfq | 127,933,473 | 705,123,313 | 3.14% |
| 2025-08-07 | 5.45 | 5.50 | 5.37 | 5.41 | 5.38 | qfq | 77,086,000 | 417,664,804 | -0.73% |
| 2025-08-06 | 5.56 | 5.60 | 5.43 | 5.45 | 5.42 | qfq | 98,477,409 | 537,988,857 | -2.68% |
| 2025-08-05 | 5.68 | 5.73 | 5.54 | 5.60 | 5.57 | qfq | 115,929,243 | 651,334,798 | -2.27% |
| 2025-08-04 | 5.77 | 5.91 | 5.66 | 5.73 | 5.70 | qfq | 89,343,085 | 516,229,448 | 0.00% |
| 2025-08-01 | 6.15 | 6.18 | 5.72 | 5.73 | 5.70 | qfq | 138,596,382 | 819,217,680 | -9.34% |
| 2025-07-31 | 6.08 | 6.46 | 6.07 | 6.32 | 6.29 | qfq | 138,195,316 | 864,911,707 | 1.77% |
| 2025-07-30 | 6.40 | 6.60 | 6.19 | 6.21 | 6.18 | qfq | 148,412,782 | 946,589,335 | -6.33% |
| 2025-07-29 | 6.80 | 6.96 | 6.30 | 6.63 | 6.60 | qfq | 202,931,545 | 1,335,888,272 | -4.74% |
| 2025-07-28 | 6.39 | 7.02 | 6.21 | 6.96 | 6.93 | qfq | 222,722,599 | 1,504,997,166 | 8.92% |
| 2025-07-25 | 6.12 | 6.85 | 5.85 | 6.39 | 6.36 | qfq | 236,856,264 | 1,494,369,588 | 2.90% |
| 2025-07-24 | 6.11 | 6.35 | 5.85 | 6.21 | 6.18 | qfq | 208,846,866 | 1,272,706,362 | -6.05% |
| 2025-07-23 | 6.22 | 6.93 | 6.08 | 6.61 | 6.58 | qfq | 296,213,372 | 1,938,536,567 | 13.38% |
| 2025-07-22 | 5.21 | 5.83 | 5.02 | 5.83 | 5.80 | qfq | 195,032,691 | 1,060,988,589 | 19.96% |
| 2025-07-21 | 4.76 | 4.87 | 4.76 | 4.86 | 4.84 | qfq | 56,844,214 | 274,550,390 | 3.62% |
| 2025-07-18 | 4.70 | 4.71 | 4.66 | 4.69 | 4.67 | qfq | 14,771,900 | 69,215,027 | -0.21% |
| 2025-07-17 | 4.69 | 4.72 | 4.67 | 4.70 | 4.68 | qfq | 17,375,800 | 81,547,766 | 0.00% |
| 2025-07-16 | 4.68 | 4.73 | 4.67 | 4.70 | 4.68 | qfq | 16,422,151 | 77,109,922 | 0.21% |
| 2025-07-15 | 4.77 | 4.78 | 4.66 | 4.69 | 4.67 | qfq | 25,622,600 | 120,430,604 | -1.88% |
| 2025-07-14 | 4.78 | 4.82 | 4.76 | 4.78 | 4.76 | qfq | 20,771,062 | 99,364,797 | -0.21% |
| 2025-07-11 | 4.79 | 4.83 | 4.75 | 4.79 | 4.77 | qfq | 29,929,592 | 143,295,475 | -0.21% |
| 2025-07-10 | 4.76 | 4.82 | 4.72 | 4.80 | 4.78 | qfq | 32,626,818 | 155,301,522 | 0.42% |
| 2025-07-09 | 4.82 | 4.85 | 4.75 | 4.78 | 4.76 | qfq | 37,216,866 | 178,409,755 | -0.62% |
| 2025-07-08 | 4.77 | 4.88 | 4.75 | 4.81 | 4.79 | qfq | 48,803,566 | 234,485,255 | 0.42% |
| 2025-07-07 | 4.70 | 4.82 | 4.68 | 4.79 | 4.77 | qfq | 69,999,296 | 332,703,157 | -1.03% |
| 2025-07-04 | 4.93 | 5.37 | 4.82 | 4.84 | 4.82 | qfq | 131,406,109 | 661,094,509 | 3.64% |
| 2025-07-03 | 4.58 | 4.69 | 4.56 | 4.67 | 4.65 | qfq | 35,337,673 | 163,732,243 | 1.97% |
| 2025-07-02 | 4.57 | 4.61 | 4.55 | 4.58 | 4.56 | qfq | 20,757,700 | 95,017,056 | 0.00% |
| 2025-07-01 | 4.58 | 4.60 | 4.53 | 4.58 | 4.56 | qfq | 23,112,612 | 105,499,252 | -0.43% |
| 2025-06-30 | 4.64 | 4.68 | 4.57 | 4.60 | 4.58 | qfq | 38,614,981 | 177,656,189 | -0.65% |
| 2025-06-27 | 4.62 | 4.79 | 4.60 | 4.63 | 4.61 | qfq | 73,023,448 | 342,557,161 | 3.58% |
| 2025-06-26 | 4.50 | 4.52 | 4.46 | 4.47 | 4.45 | qfq | 16,814,916 | 75,397,438 | -0.89% |
| 2025-06-25 | 4.47 | 4.51 | 4.43 | 4.51 | 4.49 | qfq | 21,416,496 | 95,789,354 | 0.89% |
| 2025-06-24 | 4.42 | 4.48 | 4.41 | 4.47 | 4.45 | qfq | 22,124,864 | 98,508,538 | -0.45% |
| 2025-06-23 | 4.48 | 4.51 | 4.42 | 4.49 | 4.41 | qfq | 29,853,340 | 133,000,689 | -2.18% |
| 2025-06-20 | 4.42 | 4.70 | 4.39 | 4.59 | 4.51 | qfq | 42,191,241 | 192,290,782 | 4.08% |
| 2025-06-19 | 4.51 | 4.55 | 4.40 | 4.41 | 4.33 | qfq | 16,748,718 | 74,645,375 | -2.43% |
| 2025-06-18 | 4.57 | 4.58 | 4.48 | 4.52 | 4.44 | qfq | 15,859,898 | 71,593,234 | -1.31% |
| 2025-06-17 | 4.59 | 4.63 | 4.55 | 4.58 | 4.50 | qfq | 14,962,190 | 68,567,546 | -0.43% |
| 2025-06-16 | 4.59 | 4.62 | 4.55 | 4.60 | 4.52 | qfq | 21,129,872 | 96,816,940 | -0.22% |
| 2025-06-13 | 4.73 | 4.78 | 4.60 | 4.61 | 4.53 | qfq | 25,808,641 | 120,367,671 | -2.74% |
| 2025-06-12 | 4.78 | 4.78 | 4.67 | 4.74 | 4.66 | qfq | 28,932,727 | 136,768,726 | -1.04% |
| 2025-06-11 | 4.72 | 4.81 | 4.70 | 4.79 | 4.70 | qfq | 36,381,507 | 173,391,482 | 0.84% |
| 2025-06-10 | 4.73 | 4.77 | 4.61 | 4.75 | 4.67 | qfq | 35,439,207 | 166,169,692 | 0.00% |
| 2025-06-09 | 4.72 | 4.78 | 4.68 | 4.75 | 4.67 | qfq | 22,972,113 | 108,540,449 | 0.42% |
| 2025-06-06 | 4.70 | 4.82 | 4.66 | 4.73 | 4.65 | qfq | 33,603,976 | 158,949,503 | 1.07% |
| 2025-06-05 | 4.66 | 4.70 | 4.62 | 4.68 | 4.60 | qfq | 26,312,631 | 122,778,954 | 0.21% |
| 2025-06-04 | 4.71 | 4.74 | 4.62 | 4.67 | 4.59 | qfq | 36,142,290 | 168,247,667 | -1.06% |
| 2025-06-03 | 4.70 | 4.77 | 4.68 | 4.72 | 4.64 | qfq | 34,054,702 | 160,771,941 | -1.67% |
| 2025-05-30 | 5.03 | 5.09 | 4.77 | 4.80 | 4.71 | qfq | 59,047,575 | 287,791,466 | -1.23% |
| 2025-05-29 | 4.73 | 4.95 | 4.70 | 4.86 | 4.77 | qfq | 50,252,874 | 242,063,124 | 2.10% |
| 2025-05-28 | 4.96 | 5.00 | 4.72 | 4.76 | 4.67 | qfq | 55,805,899 | 268,415,343 | -3.84% |
| 2025-05-27 | 4.98 | 4.99 | 4.91 | 4.95 | 4.86 | qfq | 43,808,641 | 216,626,664 | -1.20% |
| 2025-05-26 | 4.81 | 5.08 | 4.75 | 5.01 | 4.92 | qfq | 72,157,644 | 357,977,435 | 4.59% |
| 2025-05-23 | 4.88 | 4.94 | 4.75 | 4.79 | 4.70 | qfq | 38,806,923 | 188,028,407 | -1.44% |
| 2025-05-22 | 4.89 | 5.06 | 4.84 | 4.86 | 4.77 | qfq | 42,366,949 | 209,177,475 | -1.22% |
| 2025-05-21 | 4.92 | 4.98 | 4.87 | 4.92 | 4.83 | qfq | 35,596,792 | 174,930,895 | -0.20% |
| 2025-05-20 | 4.80 | 4.96 | 4.80 | 4.93 | 4.84 | qfq | 50,646,189 | 247,519,315 | 2.71% |
| 2025-05-19 | 4.75 | 4.84 | 4.74 | 4.80 | 4.71 | qfq | 31,974,400 | 153,015,186 | 1.91% |
| 2025-05-16 | 4.70 | 4.83 | 4.64 | 4.71 | 4.63 | qfq | 27,780,753 | 131,498,196 | -0.21% |
| 2025-05-15 | 4.74 | 4.89 | 4.72 | 4.72 | 4.64 | qfq | 35,094,963 | 167,821,933 | -0.21% |
| 2025-05-14 | 4.71 | 4.77 | 4.69 | 4.73 | 4.65 | qfq | 24,561,954 | 116,306,192 | -0.21% |
| 2025-05-13 | 4.84 | 4.85 | 4.71 | 4.74 | 4.66 | qfq | 31,262,748 | 148,903,218 | -2.07% |
| 2025-05-12 | 4.80 | 4.87 | 4.75 | 4.84 | 4.75 | qfq | 32,968,711 | 158,251,101 | -0.62% |
| 2025-05-09 | 4.91 | 4.96 | 4.84 | 4.87 | 4.78 | qfq | 38,613,758 | 188,814,508 | -1.02% |
| 2025-05-08 | 4.98 | 5.03 | 4.87 | 4.92 | 4.83 | qfq | 53,035,889 | 261,721,678 | -3.34% |
| 2025-05-07 | 4.92 | 5.15 | 4.84 | 5.09 | 5.00 | qfq | 90,470,593 | 451,563,733 | 4.09% |
| 2025-05-06 | 4.72 | 4.91 | 4.70 | 4.89 | 4.80 | qfq | 56,027,665 | 268,659,945 | 4.04% |
| 2025-04-30 | 4.76 | 4.80 | 4.68 | 4.70 | 4.62 | qfq | 32,391,734 | 152,837,304 | -1.26% |
| 2025-04-29 | 4.79 | 4.83 | 4.71 | 4.76 | 4.67 | qfq | 38,915,973 | 185,087,521 | -0.21% |
| 2025-04-28 | 4.66 | 4.82 | 4.41 | 4.77 | 4.68 | qfq | 71,728,533 | 334,145,002 | 1.71% |
| 2025-04-25 | 4.69 | 4.75 | 4.64 | 4.69 | 4.61 | qfq | 32,244,761 | 151,114,968 | 0.21% |
| 2025-04-24 | 4.69 | 4.72 | 4.62 | 4.68 | 4.60 | qfq | 30,856,668 | 143,950,888 | -1.47% |
| 2025-04-23 | 4.59 | 4.83 | 4.54 | 4.75 | 4.67 | qfq | 61,922,327 | 291,205,980 | 3.49% |
| 2025-04-22 | 4.49 | 4.75 | 4.49 | 4.59 | 4.51 | qfq | 37,703,383 | 173,036,897 | 2.68% |
| 2025-04-21 | 4.35 | 4.48 | 4.35 | 4.47 | 4.39 | qfq | 24,628,855 | 109,305,190 | 2.05% |
| 2025-04-18 | 4.46 | 4.47 | 4.30 | 4.38 | 4.30 | qfq | 33,315,599 | 145,525,464 | -1.79% |
| 2025-04-17 | 4.45 | 4.52 | 4.40 | 4.46 | 4.38 | qfq | 27,187,056 | 121,433,835 | -0.45% |
| 2025-04-16 | 4.64 | 4.70 | 4.42 | 4.48 | 4.40 | qfq | 49,123,699 | 222,801,877 | -3.86% |
| 2025-04-15 | 4.78 | 4.81 | 4.62 | 4.66 | 4.58 | qfq | 44,796,924 | 209,870,020 | -1.48% |
| 2025-04-14 | 4.69 | 4.81 | 4.64 | 4.73 | 4.65 | qfq | 60,241,263 | 285,582,159 | 0.85% |
| 2025-04-11 | 4.89 | 4.92 | 4.67 | 4.69 | 4.61 | qfq | 85,591,964 | 405,752,303 | -4.87% |
| 2025-04-10 | 4.70 | 5.14 | 4.70 | 4.93 | 4.84 | qfq | 133,226,950 | 662,258,634 | -0.80% |
| 2025-04-09 | 4.81 | 5.28 | 4.63 | 4.97 | 4.88 | qfq | 159,492,218 | 789,594,392 | 3.33% |
| 2025-04-08 | 4.15 | 4.81 | 4.15 | 4.81 | 4.72 | qfq | 103,151,467 | 471,308,438 | 19.95% |
| 2025-04-07 | 4.24 | 4.28 | 3.96 | 4.01 | 3.94 | qfq | 38,239,176 | 157,136,277 | -9.68% |
| 2025-04-03 | 4.45 | 4.53 | 4.42 | 4.44 | 4.36 | qfq | 18,807,700 | 83,968,940 | -0.22% |
| 2025-04-02 | 4.56 | 4.58 | 4.45 | 4.45 | 4.37 | qfq | 25,210,302 | 113,226,518 | -2.84% |
| 2025-04-01 | 4.45 | 4.63 | 4.44 | 4.58 | 4.50 | qfq | 44,926,905 | 204,395,922 | 2.00% |
| 2025-03-31 | 4.64 | 4.86 | 4.45 | 4.49 | 4.41 | qfq | 58,465,025 | 271,292,137 | 1.81% |
| 2025-03-28 | 4.49 | 4.50 | 4.38 | 4.41 | 4.33 | qfq | 15,452,400 | 68,442,558 | -2.00% |
| 2025-03-27 | 4.59 | 4.60 | 4.48 | 4.50 | 4.42 | qfq | 24,796,800 | 112,078,941 | -1.75% |
| 2025-03-26 | 4.41 | 4.59 | 4.41 | 4.58 | 4.50 | qfq | 18,168,400 | 82,390,168 | 3.15% |
| 2025-03-25 | 4.42 | 4.49 | 4.38 | 4.44 | 4.36 | qfq | 11,958,833 | 53,010,818 | 0.45% |
| 2025-03-24 | 4.57 | 4.57 | 4.34 | 4.42 | 4.34 | qfq | 20,847,495 | 92,526,030 | -3.07% |
| 2025-03-21 | 4.59 | 4.63 | 4.54 | 4.56 | 4.48 | qfq | 14,884,890 | 68,070,052 | -1.30% |
| 2025-03-20 | 4.60 | 4.65 | 4.55 | 4.62 | 4.54 | qfq | 15,304,472 | 70,475,026 | 0.43% |
| 2025-03-19 | 4.56 | 4.64 | 4.52 | 4.60 | 4.52 | qfq | 18,259,700 | 83,593,296 | 0.66% |
| 2025-03-18 | 4.56 | 4.59 | 4.53 | 4.57 | 4.49 | qfq | 13,878,800 | 63,304,627 | 0.00% |
| 2025-03-17 | 4.55 | 4.61 | 4.53 | 4.57 | 4.49 | qfq | 20,554,900 | 93,943,898 | 0.88% |
| 2025-03-14 | 4.49 | 4.53 | 4.45 | 4.53 | 4.45 | qfq | 17,383,250 | 78,223,746 | 1.12% |
| 2025-03-13 | 4.50 | 4.53 | 4.43 | 4.48 | 4.40 | qfq | 15,505,000 | 69,441,924 | 0.00% |
| 2025-03-12 | 4.51 | 4.54 | 4.47 | 4.48 | 4.40 | qfq | 13,657,750 | 61,319,616 | -0.67% |
| 2025-03-11 | 4.43 | 4.52 | 4.41 | 4.51 | 4.43 | qfq | 15,450,000 | 69,273,638 | 0.67% |
| 2025-03-10 | 4.50 | 4.54 | 4.45 | 4.48 | 4.40 | qfq | 15,378,485 | 69,009,160 | -1.32% |
| 2025-03-07 | 4.50 | 4.59 | 4.45 | 4.54 | 4.46 | qfq | 20,105,220 | 90,481,065 | 0.89% |
| 2025-03-06 | 4.47 | 4.51 | 4.45 | 4.50 | 4.42 | qfq | 19,902,040 | 89,301,491 | 0.67% |
| 2025-03-05 | 4.50 | 4.51 | 4.40 | 4.47 | 4.39 | qfq | 14,551,700 | 64,632,028 | -0.67% |
| 2025-03-04 | 4.41 | 4.50 | 4.40 | 4.50 | 4.42 | qfq | 16,679,600 | 74,427,135 | 1.58% |
| 2025-03-03 | 4.39 | 4.49 | 4.37 | 4.43 | 4.35 | qfq | 19,259,200 | 85,623,434 | 1.14% |
| 2025-02-28 | 4.47 | 4.49 | 4.37 | 4.38 | 4.30 | qfq | 24,592,200 | 109,083,039 | -2.67% |
| 2025-02-27 | 4.52 | 4.55 | 4.42 | 4.50 | 4.42 | qfq | 28,493,950 | 127,635,040 | -0.22% |
| 2025-02-26 | 4.56 | 4.62 | 4.47 | 4.51 | 4.43 | qfq | 39,416,363 | 178,181,861 | -0.66% |
| 2025-02-25 | 4.65 | 4.73 | 4.50 | 4.54 | 4.46 | qfq | 65,547,769 | 300,762,587 | -6.20% |
| 2025-02-24 | 4.95 | 5.21 | 4.77 | 4.84 | 4.75 | qfq | 105,530,740 | 525,233,368 | 3.86% |
| 2025-02-21 | 4.57 | 4.66 | 4.54 | 4.66 | 4.58 | qfq | 28,371,400 | 130,827,218 | 1.75% |
| 2025-02-20 | 4.49 | 4.61 | 4.43 | 4.58 | 4.50 | qfq | 23,482,800 | 106,332,776 | 2.00% |
| 2025-02-19 | 4.43 | 4.52 | 4.43 | 4.49 | 4.41 | qfq | 20,242,300 | 90,508,350 | 1.35% |
| 2025-02-18 | 4.58 | 4.61 | 4.42 | 4.43 | 4.35 | qfq | 28,605,800 | 129,113,266 | -4.53% |
| 2025-02-17 | 4.53 | 4.78 | 4.48 | 4.64 | 4.56 | qfq | 50,819,550 | 234,737,784 | 3.80% |
| 2025-02-14 | 4.33 | 4.49 | 4.33 | 4.47 | 4.39 | qfq | 26,522,500 | 117,022,077 | 2.76% |
| 2025-02-13 | 4.40 | 4.46 | 4.35 | 4.35 | 4.27 | qfq | 16,949,172 | 74,424,013 | -1.36% |
| 2025-02-12 | 4.38 | 4.51 | 4.36 | 4.41 | 4.33 | qfq | 23,133,150 | 102,389,206 | 1.15% |
| 2025-02-11 | 4.36 | 4.37 | 4.28 | 4.36 | 4.28 | qfq | 14,417,300 | 62,244,657 | -0.23% |
| 2025-02-10 | 4.30 | 4.38 | 4.30 | 4.37 | 4.29 | qfq | 22,176,800 | 96,568,449 | 1.63% |
| 2025-02-07 | 4.25 | 4.32 | 4.24 | 4.30 | 4.22 | qfq | 19,014,935 | 81,516,051 | 0.70% |
| 2025-02-06 | 4.29 | 4.30 | 4.19 | 4.27 | 4.19 | qfq | 18,950,400 | 80,335,832 | -0.47% |
| 2025-02-05 | 4.16 | 4.34 | 4.15 | 4.29 | 4.21 | qfq | 24,073,442 | 102,459,878 | 2.88% |
| 2025-01-27 | 4.17 | 4.35 | 4.15 | 4.17 | 4.10 | qfq | 30,521,453 | 129,287,406 | 3.22% |
| 2025-01-24 | 4.01 | 4.05 | 3.97 | 4.04 | 3.97 | qfq | 8,386,800 | 33,682,259 | 0.75% |
| 2025-01-23 | 4.02 | 4.11 | 4.01 | 4.01 | 3.94 | qfq | 9,816,935 | 39,925,931 | 0.50% |
| 2025-01-22 | 4.03 | 4.06 | 3.96 | 3.99 | 3.92 | qfq | 8,455,680 | 33,720,814 | -1.24% |
| 2025-01-21 | 4.11 | 4.11 | 4.01 | 4.04 | 3.97 | qfq | 7,700,400 | 31,194,276 | -0.74% |
| 2025-01-20 | 4.08 | 4.09 | 3.99 | 4.07 | 4.00 | qfq | 8,438,505 | 34,190,589 | 1.24% |
| 2025-01-17 | 4.03 | 4.05 | 3.99 | 4.02 | 3.95 | qfq | 7,130,011 | 28,685,735 | -0.74% |
| 2025-01-16 | 4.05 | 4.10 | 3.99 | 4.05 | 3.98 | qfq | 11,069,000 | 44,923,431 | 0.25% |
| 2025-01-15 | 4.05 | 4.10 | 3.96 | 4.04 | 3.97 | qfq | 12,293,500 | 49,482,389 | -0.49% |
| 2025-01-14 | 3.81 | 4.18 | 3.80 | 4.06 | 3.99 | qfq | 20,348,446 | 81,228,933 | 7.12% |
| 2025-01-13 | 3.70 | 3.81 | 3.65 | 3.79 | 3.72 | qfq | 8,852,150 | 33,135,039 | 1.07% |
| 2025-01-10 | 3.90 | 3.92 | 3.75 | 3.75 | 3.68 | qfq | 9,248,500 | 35,362,455 | -3.85% |
| 2025-01-09 | 3.87 | 3.95 | 3.85 | 3.90 | 3.83 | qfq | 8,113,952 | 31,775,928 | 0.26% |
| 2025-01-08 | 3.91 | 3.96 | 3.78 | 3.89 | 3.82 | qfq | 11,164,613 | 43,164,925 | -1.27% |
| 2025-01-07 | 3.83 | 3.94 | 3.82 | 3.94 | 3.87 | qfq | 11,105,800 | 43,032,706 | 2.87% |
| 2025-01-06 | 3.81 | 3.87 | 3.68 | 3.83 | 3.76 | qfq | 11,762,291 | 44,634,188 | 0.52% |
| 2025-01-03 | 4.05 | 4.06 | 3.81 | 3.81 | 3.74 | qfq | 15,798,755 | 61,837,526 | -5.22% |
| 2025-01-02 | 4.08 | 4.16 | 3.98 | 4.02 | 3.95 | qfq | 13,776,600 | 56,203,626 | -1.23% |
| 2024-12-31 | 4.19 | 4.22 | 4.05 | 4.07 | 4.00 | qfq | 13,003,102 | 53,606,620 | -2.40% |
| 2024-12-30 | 4.26 | 4.28 | 4.15 | 4.17 | 4.10 | qfq | 15,581,882 | 65,098,454 | -2.80% |
| 2024-12-27 | 4.17 | 4.35 | 4.14 | 4.29 | 4.21 | qfq | 20,376,338 | 87,125,273 | 2.88% |
| 2024-12-26 | 4.16 | 4.27 | 4.15 | 4.17 | 4.10 | qfq | 16,413,998 | 68,954,493 | 0.72% |
| 2024-12-25 | 4.32 | 4.32 | 4.09 | 4.14 | 4.07 | qfq | 28,009,150 | 116,523,496 | -5.48% |
| 2024-12-24 | 4.10 | 4.45 | 4.09 | 4.38 | 4.30 | qfq | 34,673,347 | 148,175,144 | 7.35% |
| 2024-12-23 | 4.34 | 4.34 | 4.07 | 4.08 | 4.01 | qfq | 21,114,202 | 87,937,347 | -5.12% |
| 2024-12-20 | 4.34 | 4.38 | 4.29 | 4.30 | 4.22 | qfq | 16,205,153 | 70,042,257 | -1.60% |
| 2024-12-19 | 4.30 | 4.39 | 4.23 | 4.37 | 4.29 | qfq | 21,133,317 | 91,566,067 | 2.10% |
| 2024-12-18 | 4.31 | 4.33 | 4.23 | 4.28 | 4.20 | qfq | 14,439,550 | 61,957,087 | -0.47% |
| 2024-12-17 | 4.50 | 4.51 | 4.28 | 4.30 | 4.22 | qfq | 23,531,072 | 102,678,453 | -4.66% |
| 2024-12-16 | 4.54 | 4.58 | 4.47 | 4.51 | 4.43 | qfq | 20,324,853 | 91,947,713 | 0.00% |
| 2024-12-13 | 4.63 | 4.66 | 4.50 | 4.51 | 4.43 | qfq | 28,100,800 | 128,140,208 | -3.22% |
| 2024-12-12 | 4.72 | 4.74 | 4.60 | 4.66 | 4.58 | qfq | 35,815,103 | 166,519,669 | -2.10% |
| 2024-12-11 | 4.49 | 4.82 | 4.45 | 4.76 | 4.67 | qfq | 57,079,100 | 267,643,940 | 5.54% |
| 2024-12-10 | 4.60 | 4.64 | 4.48 | 4.51 | 4.43 | qfq | 24,826,917 | 112,567,350 | 0.45% |
| 2024-12-09 | 4.55 | 4.58 | 4.41 | 4.49 | 4.41 | qfq | 22,920,500 | 102,904,359 | -1.32% |
| 2024-12-06 | 4.47 | 4.57 | 4.46 | 4.55 | 4.47 | qfq | 24,102,462 | 109,037,256 | 2.02% |
| 2024-12-05 | 4.39 | 4.48 | 4.37 | 4.46 | 4.38 | qfq | 14,443,300 | 64,102,772 | 0.68% |
| 2024-12-04 | 4.46 | 4.54 | 4.39 | 4.43 | 4.35 | qfq | 22,846,102 | 102,060,675 | -1.12% |
| 2024-12-03 | 4.48 | 4.57 | 4.43 | 4.48 | 4.40 | qfq | 21,711,765 | 97,273,543 | -0.22% |
| 2024-12-02 | 4.34 | 4.52 | 4.34 | 4.49 | 4.41 | qfq | 29,199,379 | 130,058,924 | 3.70% |
| 2024-11-29 | 4.32 | 4.37 | 4.25 | 4.33 | 4.25 | qfq | 16,020,733 | 69,288,277 | -0.23% |
| 2024-11-28 | 4.22 | 4.38 | 4.22 | 4.34 | 4.26 | qfq | 21,737,522 | 93,867,642 | 2.36% |
| 2024-11-27 | 4.23 | 4.24 | 4.08 | 4.24 | 4.16 | qfq | 17,892,076 | 74,294,152 | -0.47% |
| 2024-11-26 | 4.30 | 4.41 | 4.23 | 4.26 | 4.18 | qfq | 17,384,603 | 75,048,374 | -1.16% |
| 2024-11-25 | 4.22 | 4.32 | 4.13 | 4.31 | 4.23 | qfq | 13,857,722 | 58,480,553 | 2.62% |
| 2024-11-22 | 4.39 | 4.39 | 4.18 | 4.20 | 4.12 | qfq | 17,623,200 | 75,782,181 | -4.55% |
| 2024-11-21 | 4.36 | 4.50 | 4.33 | 4.40 | 4.32 | qfq | 21,091,004 | 92,601,396 | 0.23% |
| 2024-11-20 | 4.22 | 4.50 | 4.17 | 4.39 | 4.31 | qfq | 32,129,900 | 140,419,159 | 4.28% |
| 2024-11-19 | 4.16 | 4.22 | 4.09 | 4.21 | 4.13 | qfq | 13,612,853 | 56,465,269 | 2.18% |
| 2024-11-18 | 4.17 | 4.26 | 4.07 | 4.12 | 4.05 | qfq | 20,214,820 | 84,408,800 | -0.72% |
| 2024-11-15 | 4.22 | 4.30 | 4.14 | 4.15 | 4.08 | qfq | 17,526,300 | 74,176,901 | -2.35% |
| 2024-11-14 | 4.37 | 4.45 | 4.24 | 4.25 | 4.17 | qfq | 28,605,513 | 123,733,658 | -4.71% |
| 2024-11-13 | 4.65 | 4.70 | 4.36 | 4.46 | 4.38 | qfq | 39,653,805 | 178,669,672 | 0.00% |
| 2024-11-12 | 4.53 | 4.65 | 4.40 | 4.46 | 4.38 | qfq | 30,471,700 | 138,059,813 | -1.11% |
| 2024-11-11 | 4.48 | 4.58 | 4.36 | 4.51 | 4.43 | qfq | 32,120,299 | 143,383,894 | 1.12% |
| 2024-11-08 | 4.57 | 4.62 | 4.42 | 4.46 | 4.38 | qfq | 38,569,050 | 172,926,598 | -1.76% |
| 2024-11-07 | 4.27 | 4.71 | 4.24 | 4.54 | 4.46 | qfq | 64,669,628 | 291,377,142 | 6.57% |
| 2024-11-06 | 4.19 | 4.30 | 4.15 | 4.26 | 4.18 | qfq | 27,615,757 | 117,077,522 | 0.95% |
| 2024-11-05 | 4.08 | 4.22 | 4.08 | 4.22 | 4.14 | qfq | 20,775,650 | 86,361,051 | 3.18% |
| 2024-11-04 | 4.06 | 4.10 | 4.00 | 4.09 | 4.02 | qfq | 14,923,084 | 60,610,418 | 1.24% |
| 2024-11-01 | 4.21 | 4.23 | 4.02 | 4.04 | 3.97 | qfq | 23,871,460 | 98,034,172 | -4.49% |
| 2024-10-31 | 4.22 | 4.27 | 4.18 | 4.23 | 4.15 | qfq | 24,980,469 | 105,706,030 | 0.48% |
| 2024-10-30 | 4.14 | 4.23 | 4.14 | 4.21 | 4.13 | qfq | 22,086,083 | 92,538,709 | 0.96% |
| 2024-10-29 | 4.32 | 4.37 | 4.15 | 4.17 | 4.10 | qfq | 33,143,856 | 140,422,886 | -3.25% |
| 2024-10-28 | 4.20 | 4.33 | 4.18 | 4.31 | 4.23 | qfq | 53,828,507 | 230,407,417 | 6.68% |
| 2024-10-25 | 4.03 | 4.06 | 4.02 | 4.04 | 3.97 | qfq | 22,420,600 | 90,593,680 | 0.25% |
| 2024-10-24 | 4.00 | 4.05 | 3.98 | 4.03 | 3.96 | qfq | 15,240,000 | 61,124,814 | -0.25% |
| 2024-10-23 | 4.07 | 4.12 | 4.01 | 4.04 | 3.97 | qfq | 20,287,774 | 82,173,933 | -0.25% |
| 2024-10-22 | 3.98 | 4.08 | 3.96 | 4.05 | 3.98 | qfq | 23,214,630 | 93,504,465 | 1.25% |
| 2024-10-21 | 4.00 | 4.03 | 3.92 | 4.00 | 3.93 | qfq | 25,741,323 | 102,532,309 | 0.00% |
| 2024-10-18 | 3.90 | 4.08 | 3.83 | 4.00 | 3.93 | qfq | 37,225,061 | 146,322,587 | 1.01% |
| 2024-10-17 | 4.06 | 4.10 | 3.93 | 3.96 | 3.89 | qfq | 48,234,332 | 192,897,222 | -4.81% |
| 2024-10-16 | 4.00 | 4.38 | 4.00 | 4.16 | 4.09 | qfq | 72,150,221 | 301,124,005 | 7.22% |
| 2024-10-15 | 3.90 | 3.99 | 3.85 | 3.88 | 3.81 | qfq | 21,056,094 | 82,585,636 | -1.52% |
| 2024-10-14 | 3.82 | 3.94 | 3.77 | 3.94 | 3.87 | qfq | 21,961,374 | 85,013,341 | 5.07% |
| 2024-10-11 | 3.91 | 3.91 | 3.69 | 3.75 | 3.68 | qfq | 20,487,653 | 77,646,940 | -4.09% |
| 2024-10-10 | 3.95 | 4.02 | 3.83 | 3.91 | 3.84 | qfq | 25,393,104 | 99,899,054 | 1.82% |
| 2024-10-09 | 4.15 | 4.15 | 3.81 | 3.84 | 3.77 | qfq | 41,646,223 | 165,503,631 | -10.49% |
| 2024-10-08 | 4.58 | 4.58 | 3.92 | 4.29 | 4.21 | qfq | 67,622,406 | 285,950,338 | 9.44% |
| 2024-09-30 | 3.57 | 3.97 | 3.52 | 3.92 | 3.85 | qfq | 51,359,501 | 193,008,464 | 12.64% |
| 2024-09-27 | 3.37 | 3.52 | 3.35 | 3.48 | 3.42 | qfq | 23,482,250 | 80,448,368 | 4.19% |
| 2024-09-26 | 3.24 | 3.34 | 3.24 | 3.34 | 3.28 | qfq | 12,590,752 | 41,417,658 | 2.45% |
| 2024-09-25 | 3.23 | 3.32 | 3.22 | 3.26 | 3.20 | qfq | 11,864,650 | 38,840,606 | 1.56% |
| 2024-09-24 | 3.10 | 3.21 | 3.09 | 3.21 | 3.15 | qfq | 10,784,150 | 34,025,201 | 3.88% |
| 2024-09-23 | 3.09 | 3.11 | 3.06 | 3.09 | 3.03 | qfq | 6,371,500 | 19,650,111 | 0.00% |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | 3.03 | qfq | 8,240,025 | 25,507,221 | -0.64% |
| 2024-09-19 | 3.02 | 3.14 | 3.01 | 3.11 | 3.05 | qfq | 13,982,200 | 43,330,105 | 3.32% |
| 2024-09-18 | 2.92 | 3.12 | 2.92 | 3.01 | 2.96 | qfq | 16,188,837 | 48,845,582 | -6.23% |
| 2024-09-13 | 3.31 | 3.38 | 3.18 | 3.21 | 3.15 | qfq | 17,289,895 | 56,319,681 | -0.93% |
| 2024-09-12 | 3.22 | 3.27 | 3.20 | 3.24 | 3.18 | qfq | 5,689,162 | 18,450,767 | 0.62% |
| 2024-09-11 | 3.28 | 3.28 | 3.19 | 3.22 | 3.16 | qfq | 7,753,700 | 25,014,959 | -2.13% |
| 2024-09-10 | 3.29 | 3.30 | 3.23 | 3.29 | 3.23 | qfq | 4,707,400 | 15,376,885 | 0.61% |
| 2024-09-09 | 3.21 | 3.29 | 3.17 | 3.27 | 3.21 | qfq | 6,417,700 | 20,832,049 | 1.55% |
| 2024-09-06 | 3.29 | 3.30 | 3.22 | 3.22 | 3.16 | qfq | 5,357,300 | 17,427,657 | -2.13% |
| 2024-09-05 | 3.24 | 3.31 | 3.24 | 3.29 | 3.23 | qfq | 7,722,850 | 25,264,724 | 1.86% |
| 2024-09-04 | 3.26 | 3.28 | 3.22 | 3.23 | 3.17 | qfq | 5,530,800 | 17,996,022 | -1.52% |
| 2024-09-03 | 3.21 | 3.28 | 3.21 | 3.28 | 3.22 | qfq | 6,352,350 | 20,601,021 | 1.55% |
| 2024-09-02 | 3.25 | 3.28 | 3.21 | 3.23 | 3.17 | qfq | 7,845,500 | 25,538,054 | -0.62% |
| 2024-08-30 | 3.19 | 3.28 | 3.17 | 3.25 | 3.19 | qfq | 10,757,000 | 34,769,046 | 2.20% |
| 2024-08-29 | 3.17 | 3.20 | 3.13 | 3.18 | 3.12 | qfq | 6,322,505 | 20,034,359 | 0.63% |
| 2024-08-28 | 3.15 | 3.19 | 3.12 | 3.16 | 3.10 | qfq | 6,413,805 | 20,308,777 | 0.00% |
| 2024-08-27 | 3.16 | 3.20 | 3.14 | 3.16 | 3.10 | qfq | 6,628,300 | 20,972,187 | -0.94% |
| 2024-08-26 | 3.17 | 3.23 | 3.14 | 3.19 | 3.13 | qfq | 11,016,270 | 35,074,296 | 2.24% |
| 2024-08-23 | 3.12 | 3.12 | 3.03 | 3.12 | 3.06 | qfq | 9,804,900 | 30,118,448 | 0.65% |
| 2024-08-22 | 3.26 | 3.27 | 3.10 | 3.10 | 3.04 | qfq | 20,614,515 | 64,986,515 | -7.19% |
| 2024-08-21 | 3.32 | 3.34 | 3.30 | 3.34 | 3.28 | qfq | 6,882,100 | 22,854,185 | 0.30% |
| 2024-08-20 | 3.42 | 3.42 | 3.31 | 3.33 | 3.27 | qfq | 9,926,000 | 33,239,381 | -2.35% |
| 2024-08-19 | 3.38 | 3.43 | 3.36 | 3.41 | 3.35 | qfq | 8,514,513 | 28,930,718 | 0.89% |
| 2024-08-16 | 3.44 | 3.44 | 3.38 | 3.38 | 3.32 | qfq | 9,811,113 | 33,440,901 | -2.03% |
| 2024-08-15 | 3.39 | 3.45 | 3.37 | 3.45 | 3.39 | qfq | 12,414,313 | 42,475,164 | 1.17% |
| 2024-08-14 | 3.41 | 3.47 | 3.40 | 3.41 | 3.35 | qfq | 12,089,398 | 41,432,303 | 0.00% |
| 2024-08-13 | 3.36 | 3.41 | 3.30 | 3.41 | 3.35 | qfq | 13,389,485 | 45,157,627 | 1.19% |
| 2024-08-12 | 3.36 | 3.39 | 3.35 | 3.37 | 3.31 | qfq | 8,268,503 | 27,859,531 | 0.60% |
| 2024-08-09 | 3.38 | 3.41 | 3.34 | 3.35 | 3.29 | qfq | 8,774,612 | 29,611,484 | -0.89% |
| 2024-08-08 | 3.32 | 3.40 | 3.31 | 3.38 | 3.32 | qfq | 11,200,032 | 37,621,625 | 1.50% |
| 2024-08-07 | 3.33 | 3.37 | 3.33 | 3.33 | 3.27 | qfq | 9,414,700 | 31,511,589 | -0.60% |
| 2024-08-06 | 3.37 | 3.40 | 3.31 | 3.35 | 3.29 | qfq | 11,429,500 | 38,227,128 | 2.13% |
| 2024-08-05 | 3.36 | 3.43 | 3.28 | 3.28 | 3.22 | qfq | 15,530,050 | 52,125,133 | -3.53% |
| 2024-08-02 | 3.42 | 3.47 | 3.40 | 3.40 | 3.34 | qfq | 11,492,603 | 39,414,046 | -1.45% |
| 2024-08-01 | 3.44 | 3.49 | 3.43 | 3.45 | 3.39 | qfq | 13,277,760 | 45,887,047 | 0.00% |
| 2024-07-31 | 3.37 | 3.47 | 3.35 | 3.45 | 3.39 | qfq | 18,030,760 | 61,669,871 | 1.77% |
| 2024-07-30 | 3.41 | 3.43 | 3.38 | 3.39 | 3.33 | qfq | 15,094,650 | 51,289,461 | -1.17% |
| 2024-07-29 | 3.46 | 3.52 | 3.42 | 3.43 | 3.37 | qfq | 19,541,100 | 67,651,103 | 0.00% |
| 2024-07-26 | 3.43 | 3.47 | 3.41 | 3.43 | 3.37 | qfq | 20,552,340 | 70,513,664 | 0.59% |
| 2024-07-25 | 3.43 | 3.46 | 3.35 | 3.41 | 3.35 | qfq | 24,475,850 | 83,337,259 | -3.13% |
| 2024-07-24 | 3.36 | 3.60 | 3.33 | 3.52 | 3.46 | qfq | 43,629,825 | 151,057,897 | 1.44% |
| 2024-07-23 | 3.66 | 3.83 | 3.43 | 3.47 | 3.41 | qfq | 56,302,836 | 202,377,738 | 6.44% |
| 2024-07-22 | 3.28 | 3.31 | 3.24 | 3.26 | 3.20 | qfq | 6,172,000 | 20,112,738 | -0.91% |
| 2024-07-19 | 3.27 | 3.30 | 3.25 | 3.29 | 3.23 | qfq | 6,312,236 | 20,687,545 | -0.30% |
| 2024-07-18 | 3.25 | 3.31 | 3.20 | 3.30 | 3.24 | qfq | 8,922,600 | 28,978,947 | 0.92% |
| 2024-07-17 | 3.28 | 3.30 | 3.24 | 3.27 | 3.21 | qfq | 7,319,600 | 23,907,935 | -0.61% |
| 2024-07-16 | 3.28 | 3.32 | 3.27 | 3.29 | 3.23 | qfq | 6,860,800 | 22,597,052 | -1.20% |
| 2024-07-15 | 3.38 | 3.39 | 3.30 | 3.33 | 3.27 | qfq | 11,437,702 | 37,999,952 | -2.06% |
| 2024-07-12 | 3.31 | 3.50 | 3.30 | 3.40 | 3.34 | qfq | 20,167,502 | 68,630,747 | 2.72% |
| 2024-07-11 | 3.26 | 3.32 | 3.25 | 3.31 | 3.25 | qfq | 10,873,554 | 35,761,971 | 3.12% |
| 2024-07-10 | 3.26 | 3.26 | 3.20 | 3.21 | 3.15 | qfq | 9,070,600 | 29,326,320 | -2.43% |
| 2024-07-09 | 3.26 | 3.32 | 3.17 | 3.29 | 3.23 | qfq | 14,792,354 | 47,837,762 | 0.30% |
| 2024-07-08 | 3.32 | 3.43 | 3.26 | 3.28 | 3.22 | qfq | 13,375,450 | 44,569,247 | -1.50% |
| 2024-07-05 | 3.27 | 3.35 | 3.24 | 3.33 | 3.27 | qfq | 8,166,100 | 27,015,820 | 0.91% |
| 2024-07-04 | 3.39 | 3.42 | 3.29 | 3.30 | 3.24 | qfq | 15,532,200 | 51,863,578 | -3.79% |
| 2024-07-03 | 3.51 | 3.58 | 3.41 | 3.43 | 3.37 | qfq | 21,991,400 | 76,527,998 | -2.56% |
| 2024-07-02 | 3.45 | 3.68 | 3.41 | 3.52 | 3.46 | qfq | 34,392,654 | 122,353,689 | 1.73% |
| 2024-07-01 | 3.28 | 3.51 | 3.27 | 3.46 | 3.40 | qfq | 28,430,725 | 97,166,392 | 4.85% |
| 2024-06-28 | 3.34 | 3.41 | 3.27 | 3.30 | 3.24 | qfq | 21,708,000 | 72,333,432 | -2.08% |
| 2024-06-27 | 3.26 | 3.39 | 3.22 | 3.37 | 3.31 | qfq | 18,244,250 | 60,292,061 | 2.74% |
| 2024-06-26 | 3.20 | 3.28 | 3.16 | 3.28 | 3.22 | qfq | 9,490,653 | 30,651,049 | 2.50% |
| 2024-06-25 | 3.19 | 3.25 | 3.16 | 3.20 | 3.14 | qfq | 10,840,090 | 34,707,572 | -0.62% |
| 2024-06-24 | 3.40 | 3.43 | 3.19 | 3.22 | 3.16 | qfq | 17,443,348 | 57,095,833 | -5.57% |
| 2024-06-21 | 3.31 | 3.46 | 3.26 | 3.41 | 3.35 | qfq | 17,545,410 | 59,711,338 | 2.40% |
| 2024-06-20 | 3.37 | 3.42 | 3.32 | 3.33 | 3.27 | qfq | 10,543,300 | 35,498,023 | -0.89% |
| 2024-06-19 | 3.37 | 3.39 | 3.34 | 3.36 | 3.30 | qfq | 9,410,550 | 31,648,407 | 0.00% |
| 2024-06-18 | 3.34 | 3.38 | 3.33 | 3.36 | 3.30 | qfq | 11,189,548 | 37,590,678 | 0.60% |
| 2024-06-17 | 3.42 | 3.42 | 3.33 | 3.34 | 3.28 | qfq | 14,925,500 | 50,223,395 | -3.19% |
| 2024-06-14 | 3.42 | 3.57 | 3.40 | 3.45 | 3.39 | qfq | 20,606,002 | 71,806,172 | -0.29% |
| 2024-06-13 | 3.39 | 3.58 | 3.38 | 3.46 | 3.40 | qfq | 21,605,052 | 74,750,959 | 2.37% |
| 2024-06-12 | 3.31 | 3.39 | 3.29 | 3.38 | 3.32 | qfq | 8,972,682 | 30,108,898 | 2.11% |
| 2024-06-11 | 3.35 | 3.35 | 3.22 | 3.31 | 3.25 | qfq | 10,370,950 | 34,003,297 | -1.49% |
| 2024-06-07 | 3.23 | 3.37 | 3.23 | 3.36 | 3.30 | qfq | 11,739,002 | 38,821,907 | 5.33% |
| 2024-06-06 | 3.34 | 3.36 | 3.15 | 3.19 | 3.13 | qfq | 13,112,752 | 42,288,737 | -4.20% |
| 2024-06-05 | 3.44 | 3.45 | 3.33 | 3.33 | 3.27 | qfq | 9,096,250 | 30,720,489 | -3.48% |
| 2024-06-04 | 3.52 | 3.52 | 3.39 | 3.45 | 3.39 | qfq | 11,175,600 | 38,456,828 | -1.99% |
| 2024-06-03 | 3.65 | 3.67 | 3.50 | 3.52 | 3.46 | qfq | 10,981,100 | 39,006,285 | -3.56% |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | 3.58 | qfq | 5,552,399 | 20,228,040 | 0.27% |
| 2024-05-30 | 3.65 | 3.70 | 3.62 | 3.64 | 3.57 | qfq | 6,354,200 | 23,198,091 | -0.55% |
| 2024-05-29 | 3.68 | 3.73 | 3.63 | 3.66 | 3.59 | qfq | 6,390,350 | 23,492,120 | -0.81% |
| 2024-05-28 | 3.73 | 3.76 | 3.67 | 3.69 | 3.62 | qfq | 8,350,202 | 31,060,217 | -1.07% |
| 2024-05-27 | 3.69 | 3.74 | 3.66 | 3.73 | 3.66 | qfq | 7,885,202 | 29,227,747 | 0.54% |
| 2024-05-24 | 3.71 | 3.78 | 3.70 | 3.71 | 3.64 | qfq | 8,121,902 | 30,326,629 | 0.27% |
| 2024-05-23 | 3.81 | 3.81 | 3.69 | 3.70 | 3.63 | qfq | 8,288,400 | 30,922,622 | -2.89% |
| 2024-05-22 | 3.79 | 3.84 | 3.78 | 3.81 | 3.74 | qfq | 7,523,100 | 28,608,784 | 0.53% |
| 2024-05-21 | 3.87 | 3.88 | 3.76 | 3.79 | 3.72 | qfq | 9,280,850 | 35,275,645 | -2.32% |
| 2024-05-20 | 3.94 | 3.97 | 3.87 | 3.88 | 3.81 | qfq | 12,441,600 | 48,803,642 | -1.77% |
| 2024-05-17 | 3.99 | 3.99 | 3.90 | 3.95 | 3.88 | qfq | 7,205,000 | 28,309,535 | -1.00% |
| 2024-05-16 | 3.93 | 4.00 | 3.93 | 3.99 | 3.89 | qfq | 8,198,750 | 32,587,159 | 1.79% |
| 2024-05-15 | 3.96 | 3.98 | 3.90 | 3.92 | 3.82 | qfq | 8,112,203 | 31,914,719 | -1.51% |
| 2024-05-14 | 3.97 | 4.00 | 3.95 | 3.98 | 3.88 | qfq | 6,750,702 | 26,901,737 | 0.51% |
| 2024-05-13 | 3.97 | 4.01 | 3.93 | 3.96 | 3.86 | qfq | 8,705,380 | 34,646,955 | -0.25% |
| 2024-05-10 | 4.01 | 4.04 | 3.96 | 3.97 | 3.87 | qfq | 7,576,602 | 30,209,533 | -1.00% |
| 2024-05-09 | 3.97 | 4.06 | 3.97 | 4.01 | 3.91 | qfq | 7,597,850 | 30,525,569 | 1.01% |
| 2024-05-08 | 3.97 | 4.03 | 3.95 | 3.97 | 3.87 | qfq | 8,913,300 | 35,559,890 | 0.00% |
| 2024-05-07 | 4.03 | 4.06 | 3.95 | 3.97 | 3.87 | qfq | 7,506,700 | 29,895,420 | -1.00% |
| 2024-05-06 | 3.94 | 4.03 | 3.94 | 4.01 | 3.91 | qfq | 9,409,657 | 37,650,333 | 2.82% |
| 2024-04-30 | 3.93 | 3.95 | 3.89 | 3.90 | 3.80 | qfq | 7,622,775 | 29,860,441 | -0.76% |
| 2024-04-29 | 3.77 | 3.94 | 3.77 | 3.93 | 3.83 | qfq | 9,420,578 | 36,529,935 | 3.15% |
| 2024-04-26 | 3.76 | 3.82 | 3.69 | 3.81 | 3.71 | qfq | 9,348,202 | 35,215,204 | 1.06% |
| 2024-04-25 | 3.73 | 3.80 | 3.72 | 3.77 | 3.67 | qfq | 6,903,402 | 25,997,752 | 0.53% |
| 2024-04-24 | 3.70 | 3.77 | 3.70 | 3.75 | 3.66 | qfq | 8,624,965 | 32,244,171 | 0.54% |
| 2024-04-23 | 3.73 | 3.81 | 3.69 | 3.73 | 3.64 | qfq | 11,158,552 | 41,767,524 | -0.53% |
| 2024-04-22 | 3.72 | 3.96 | 3.66 | 3.75 | 3.66 | qfq | 14,284,168 | 53,905,632 | 1.35% |
| 2024-04-19 | 3.64 | 3.74 | 3.63 | 3.70 | 3.61 | qfq | 7,197,003 | 26,525,957 | 1.09% |
| 2024-04-18 | 3.74 | 3.74 | 3.66 | 3.66 | 3.57 | qfq | 7,983,915 | 29,507,233 | -1.88% |
| 2024-04-17 | 3.50 | 3.73 | 3.50 | 3.73 | 3.64 | qfq | 13,262,027 | 48,508,790 | 7.80% |
| 2024-04-16 | 3.75 | 3.76 | 3.46 | 3.46 | 3.37 | qfq | 14,100,028 | 50,098,568 | -8.47% |
| 2024-04-15 | 3.98 | 4.01 | 3.70 | 3.78 | 3.68 | qfq | 15,055,000 | 57,686,567 | -5.50% |
| 2024-04-12 | 4.09 | 4.10 | 3.99 | 4.00 | 3.90 | qfq | 6,818,900 | 27,557,568 | -1.72% |
| 2024-04-11 | 4.00 | 4.13 | 3.99 | 4.07 | 3.97 | qfq | 8,434,250 | 34,464,057 | 0.25% |
| 2024-04-10 | 4.12 | 4.17 | 4.00 | 4.06 | 3.96 | qfq | 10,561,402 | 42,976,665 | -2.40% |
| 2024-04-09 | 4.15 | 4.18 | 4.10 | 4.16 | 4.05 | qfq | 5,706,400 | 23,610,523 | 0.73% |
| 2024-04-08 | 4.21 | 4.21 | 4.12 | 4.13 | 4.03 | qfq | 6,848,323 | 28,503,088 | -1.90% |
| 2024-04-03 | 4.19 | 4.22 | 4.16 | 4.21 | 4.10 | qfq | 7,058,000 | 29,583,119 | 0.00% |
| 2024-04-02 | 4.20 | 4.23 | 4.17 | 4.21 | 4.10 | qfq | 7,572,600 | 31,808,579 | 0.48% |
| 2024-04-01 | 4.11 | 4.19 | 4.11 | 4.19 | 4.08 | qfq | 8,748,250 | 36,404,625 | 2.20% |
| 2024-03-29 | 4.09 | 4.10 | 4.04 | 4.10 | 4.00 | qfq | 8,682,250 | 35,405,487 | 1.23% |
| 2024-03-28 | 3.97 | 4.09 | 3.96 | 4.05 | 3.95 | qfq | 7,502,600 | 30,351,485 | 1.76% |
| 2024-03-27 | 4.08 | 4.11 | 3.98 | 3.98 | 3.88 | qfq | 9,934,900 | 40,043,699 | -2.69% |
| 2024-03-26 | 4.12 | 4.12 | 4.03 | 4.09 | 3.99 | qfq | 8,859,500 | 36,146,958 | 0.49% |
| 2024-03-25 | 4.16 | 4.17 | 4.06 | 4.07 | 3.97 | qfq | 11,390,277 | 46,873,990 | -2.16% |
| 2024-03-22 | 4.26 | 4.29 | 4.12 | 4.16 | 4.05 | qfq | 15,976,100 | 66,925,565 | -3.03% |
| 2024-03-21 | 4.21 | 4.34 | 4.20 | 4.29 | 4.18 | qfq | 21,848,387 | 93,732,061 | 2.39% |
| 2024-03-20 | 4.14 | 4.20 | 4.13 | 4.19 | 4.08 | qfq | 6,053,935 | 25,240,462 | 0.96% |
| 2024-03-19 | 4.16 | 4.19 | 4.14 | 4.15 | 4.05 | qfq | 6,800,300 | 28,310,243 | -0.48% |
| 2024-03-18 | 4.14 | 4.18 | 4.11 | 4.17 | 4.06 | qfq | 8,816,500 | 36,590,988 | 0.24% |
| 2024-03-15 | 4.05 | 4.19 | 4.04 | 4.16 | 4.05 | qfq | 10,370,638 | 42,789,861 | 2.46% |
| 2024-03-14 | 4.08 | 4.11 | 4.02 | 4.06 | 3.96 | qfq | 7,390,250 | 30,088,005 | -1.22% |
| 2024-03-13 | 4.06 | 4.11 | 4.03 | 4.11 | 4.01 | qfq | 8,451,750 | 34,383,788 | 0.98% |
| 2024-03-12 | 4.03 | 4.08 | 3.98 | 4.07 | 3.97 | qfq | 7,986,500 | 32,256,388 | 1.24% |
| 2024-03-11 | 3.97 | 4.02 | 3.94 | 4.02 | 3.92 | qfq | 7,472,900 | 29,773,381 | 2.03% |
| 2024-03-08 | 3.93 | 3.95 | 3.90 | 3.94 | 3.84 | qfq | 6,183,800 | 24,284,102 | 0.77% |
| 2024-03-07 | 3.93 | 4.00 | 3.91 | 3.91 | 3.81 | qfq | 7,662,300 | 30,312,905 | -0.76% |
| 2024-03-06 | 3.93 | 3.99 | 3.88 | 3.94 | 3.84 | qfq | 6,244,000 | 24,617,345 | 1.03% |
| 2024-03-05 | 3.99 | 3.99 | 3.87 | 3.90 | 3.80 | qfq | 7,947,000 | 31,144,610 | -2.50% |
| 2024-03-04 | 3.99 | 4.01 | 3.91 | 4.00 | 3.90 | qfq | 6,630,500 | 26,343,845 | 0.25% |
| 2024-03-01 | 3.95 | 4.00 | 3.91 | 3.99 | 3.89 | qfq | 7,297,053 | 28,858,983 | 1.01% |
| 2024-02-29 | 3.81 | 3.95 | 3.81 | 3.95 | 3.85 | qfq | 10,323,600 | 40,124,764 | 2.60% |
| 2024-02-28 | 4.05 | 4.16 | 3.84 | 3.85 | 3.75 | qfq | 16,106,975 | 64,525,158 | -5.17% |
| 2024-02-27 | 3.96 | 4.06 | 3.94 | 4.06 | 3.96 | qfq | 8,346,698 | 33,495,147 | 2.01% |
| 2024-02-26 | 3.94 | 4.04 | 3.92 | 3.98 | 3.88 | qfq | 10,444,200 | 41,505,091 | 0.76% |
| 2024-02-23 | 3.91 | 3.95 | 3.86 | 3.95 | 3.85 | qfq | 12,457,222 | 48,677,656 | 1.02% |
| 2024-02-22 | 3.80 | 3.98 | 3.80 | 3.91 | 3.81 | qfq | 11,888,060 | 46,261,363 | 2.36% |
| 2024-02-21 | 3.73 | 3.92 | 3.70 | 3.82 | 3.72 | qfq | 10,772,212 | 41,275,549 | 1.33% |
| 2024-02-20 | 3.78 | 3.81 | 3.72 | 3.77 | 3.67 | qfq | 8,244,023 | 30,974,825 | -0.53% |
| 2024-02-19 | 3.68 | 3.87 | 3.68 | 3.79 | 3.69 | qfq | 13,610,441 | 51,403,802 | 2.99% |
| 2024-02-08 | 3.45 | 3.72 | 3.35 | 3.68 | 3.59 | qfq | 17,736,625 | 62,554,274 | 7.29% |
| 2024-02-07 | 3.46 | 3.49 | 3.34 | 3.43 | 3.34 | qfq | 13,315,390 | 45,450,010 | -0.87% |
| 2024-02-06 | 3.31 | 3.60 | 3.16 | 3.46 | 3.37 | qfq | 18,382,750 | 61,697,089 | 2.37% |
| 2024-02-05 | 3.73 | 3.74 | 3.26 | 3.38 | 3.29 | qfq | 17,549,350 | 60,359,099 | -9.87% |
| 2024-02-02 | 3.97 | 4.03 | 3.64 | 3.75 | 3.66 | qfq | 11,619,650 | 44,586,549 | -5.30% |
| 2024-02-01 | 4.07 | 4.07 | 3.89 | 3.96 | 3.86 | qfq | 8,747,100 | 34,818,124 | -2.70% |
| 2024-01-31 | 4.21 | 4.24 | 4.06 | 4.07 | 3.97 | qfq | 7,899,903 | 32,595,791 | -3.33% |
| 2024-01-30 | 4.29 | 4.36 | 4.20 | 4.21 | 4.10 | qfq | 7,530,453 | 32,265,417 | -2.77% |
| 2024-01-29 | 4.40 | 4.45 | 4.32 | 4.33 | 4.22 | qfq | 7,269,210 | 31,748,487 | -2.04% |
| 2024-01-26 | 4.33 | 4.44 | 4.33 | 4.42 | 4.31 | qfq | 8,624,500 | 38,014,440 | 1.14% |
| 2024-01-25 | 4.28 | 4.37 | 4.24 | 4.37 | 4.26 | qfq | 8,014,700 | 34,747,520 | 2.58% |
| 2024-01-24 | 4.16 | 4.27 | 4.07 | 4.26 | 4.15 | qfq | 10,698,260 | 44,620,411 | 2.65% |
| 2024-01-23 | 4.15 | 4.17 | 4.07 | 4.15 | 4.05 | qfq | 8,863,184 | 36,555,849 | -0.24% |
| 2024-01-22 | 4.42 | 4.43 | 4.08 | 4.16 | 4.05 | qfq | 12,290,000 | 52,326,650 | -6.31% |
| 2024-01-19 | 4.54 | 4.54 | 4.43 | 4.44 | 4.33 | qfq | 6,935,400 | 30,995,583 | -1.99% |
| 2024-01-18 | 4.59 | 4.59 | 4.42 | 4.53 | 4.42 | qfq | 11,442,500 | 51,355,486 | -1.74% |
| 2024-01-17 | 4.69 | 4.71 | 4.60 | 4.61 | 4.49 | qfq | 5,519,700 | 25,698,839 | -1.71% |
| 2024-01-16 | 4.72 | 4.74 | 4.63 | 4.69 | 4.57 | qfq | 7,180,000 | 33,593,619 | -0.21% |
| 2024-01-15 | 4.73 | 4.74 | 4.69 | 4.70 | 4.58 | qfq | 6,329,400 | 29,818,740 | -1.05% |
| 2024-01-12 | 4.75 | 4.84 | 4.74 | 4.75 | 4.63 | qfq | 6,979,300 | 33,475,733 | 0.00% |
| 2024-01-11 | 4.69 | 4.76 | 4.68 | 4.75 | 4.63 | qfq | 3,964,800 | 18,719,466 | 1.06% |
| 2024-01-10 | 4.72 | 4.77 | 4.66 | 4.70 | 4.58 | qfq | 4,346,000 | 20,515,616 | -0.63% |
| 2024-01-09 | 4.71 | 4.77 | 4.67 | 4.73 | 4.61 | qfq | 4,792,100 | 22,615,464 | 0.64% |
| 2024-01-08 | 4.77 | 4.79 | 4.70 | 4.70 | 4.58 | qfq | 5,205,000 | 24,687,563 | -1.67% |
| 2024-01-05 | 4.81 | 4.87 | 4.76 | 4.78 | 4.66 | qfq | 6,607,590 | 31,873,025 | -1.04% |
| 2024-01-04 | 4.83 | 4.84 | 4.80 | 4.83 | 4.71 | qfq | 4,222,050 | 20,346,667 | 0.21% |
| 2024-01-03 | 4.81 | 4.84 | 4.78 | 4.82 | 4.70 | qfq | 6,141,900 | 29,566,406 | 0.21% |
| 2024-01-02 | 4.74 | 4.84 | 4.74 | 4.81 | 4.69 | qfq | 7,731,800 | 37,204,003 | 1.05% |
| 2023-12-29 | 4.72 | 4.77 | 4.71 | 4.76 | 4.64 | qfq | 5,184,150 | 24,614,322 | 0.85% |
| 2023-12-28 | 4.69 | 4.74 | 4.62 | 4.72 | 4.60 | qfq | 7,241,600 | 34,047,393 | 1.07% |
| 2023-12-27 | 4.66 | 4.69 | 4.61 | 4.67 | 4.55 | qfq | 5,687,900 | 26,419,761 | 0.43% |
| 2023-12-26 | 4.68 | 4.72 | 4.61 | 4.65 | 4.53 | qfq | 7,205,450 | 33,627,285 | -0.43% |
| 2023-12-25 | 4.70 | 4.70 | 4.63 | 4.67 | 4.55 | qfq | 6,680,700 | 31,145,530 | -0.64% |
| 2023-12-22 | 4.78 | 4.79 | 4.69 | 4.70 | 4.58 | qfq | 7,441,600 | 35,246,284 | -1.47% |
| 2023-12-21 | 4.73 | 4.79 | 4.68 | 4.77 | 4.65 | qfq | 8,334,100 | 39,444,795 | 0.21% |
| 2023-12-20 | 4.79 | 4.84 | 4.75 | 4.76 | 4.64 | qfq | 6,129,803 | 29,349,761 | -0.42% |
| 2023-12-19 | 4.78 | 4.81 | 4.74 | 4.78 | 4.66 | qfq | 5,680,700 | 27,102,392 | 0.42% |
| 2023-12-18 | 4.86 | 4.86 | 4.75 | 4.76 | 4.64 | qfq | 8,537,600 | 40,996,717 | -2.06% |
| 2023-12-15 | 4.87 | 4.90 | 4.83 | 4.86 | 4.74 | qfq | 5,501,800 | 26,721,816 | -0.21% |
| 2023-12-14 | 4.85 | 4.90 | 4.84 | 4.87 | 4.75 | qfq | 6,105,400 | 29,751,145 | 0.62% |
| 2023-12-13 | 4.83 | 4.90 | 4.82 | 4.84 | 4.72 | qfq | 6,903,131 | 33,554,047 | 0.00% |
| 2023-12-12 | 4.82 | 4.85 | 4.78 | 4.84 | 4.72 | qfq | 5,785,400 | 27,844,485 | 0.21% |
| 2023-12-11 | 4.78 | 4.84 | 4.75 | 4.83 | 4.71 | qfq | 7,261,400 | 34,878,451 | 1.05% |
| 2023-12-08 | 4.92 | 4.94 | 4.78 | 4.78 | 4.66 | qfq | 10,831,247 | 52,431,642 | -3.04% |
| 2023-12-07 | 4.94 | 4.96 | 4.90 | 4.93 | 4.81 | qfq | 4,824,153 | 23,764,713 | -0.20% |
| 2023-12-06 | 4.90 | 4.96 | 4.88 | 4.94 | 4.82 | qfq | 5,749,600 | 28,360,253 | 0.61% |
| 2023-12-05 | 4.96 | 4.97 | 4.90 | 4.91 | 4.79 | qfq | 7,830,252 | 38,633,154 | -1.21% |
| 2023-12-04 | 4.94 | 5.02 | 4.93 | 4.97 | 4.84 | qfq | 6,889,453 | 34,325,230 | 0.61% |
| 2023-12-01 | 4.93 | 4.97 | 4.92 | 4.94 | 4.82 | qfq | 6,053,403 | 29,928,496 | 0.20% |
| 2023-11-30 | 4.97 | 4.97 | 4.89 | 4.93 | 4.81 | qfq | 7,929,808 | 39,087,575 | -0.80% |
| 2023-11-29 | 4.99 | 5.01 | 4.97 | 4.97 | 4.84 | qfq | 7,252,350 | 36,159,826 | -0.60% |
| 2023-11-28 | 4.96 | 5.04 | 4.94 | 5.00 | 4.87 | qfq | 9,929,555 | 49,581,397 | 0.81% |
| 2023-11-27 | 4.96 | 4.98 | 4.92 | 4.96 | 4.83 | qfq | 8,422,653 | 41,687,391 | 0.20% |
| 2023-11-24 | 4.94 | 4.97 | 4.91 | 4.95 | 4.82 | qfq | 9,448,650 | 46,642,809 | 0.00% |
| 2023-11-23 | 4.92 | 4.96 | 4.90 | 4.95 | 4.82 | qfq | 7,427,300 | 36,675,839 | 0.61% |
| 2023-11-22 | 4.93 | 4.97 | 4.92 | 4.92 | 4.80 | qfq | 8,188,703 | 40,491,857 | -0.61% |
| 2023-11-21 | 5.00 | 5.01 | 4.93 | 4.95 | 4.82 | qfq | 10,046,950 | 49,927,496 | -0.80% |
| 2023-11-20 | 4.93 | 5.00 | 4.92 | 4.99 | 4.86 | qfq | 11,334,810 | 56,267,335 | 1.42% |
| 2023-11-17 | 4.90 | 4.93 | 4.88 | 4.92 | 4.80 | qfq | 7,870,000 | 38,591,456 | 0.00% |
| 2023-11-16 | 4.94 | 4.96 | 4.91 | 4.92 | 4.80 | qfq | 11,357,053 | 56,100,032 | -0.61% |
| 2023-11-15 | 4.90 | 4.96 | 4.87 | 4.95 | 4.82 | qfq | 14,362,900 | 70,710,123 | 1.23% |
| 2023-11-14 | 4.88 | 4.90 | 4.85 | 4.89 | 4.77 | qfq | 9,221,970 | 44,957,152 | 0.20% |
| 2023-11-13 | 4.85 | 4.89 | 4.84 | 4.88 | 4.76 | qfq | 10,778,852 | 52,474,469 | 0.83% |
| 2023-11-10 | 4.84 | 4.85 | 4.79 | 4.84 | 4.72 | qfq | 7,638,398 | 36,804,472 | 0.00% |
| 2023-11-09 | 4.85 | 4.88 | 4.82 | 4.84 | 4.72 | qfq | 7,786,780 | 37,710,693 | -0.41% |
| 2023-11-08 | 4.87 | 4.88 | 4.83 | 4.86 | 4.74 | qfq | 8,445,300 | 41,035,205 | 0.00% |
| 2023-11-07 | 4.85 | 4.87 | 4.82 | 4.86 | 4.74 | qfq | 8,261,800 | 40,071,770 | -0.21% |
| 2023-11-06 | 4.82 | 4.88 | 4.82 | 4.87 | 4.75 | qfq | 10,604,134 | 51,507,539 | 0.62% |
| 2023-11-03 | 4.77 | 4.84 | 4.77 | 4.84 | 4.72 | qfq | 10,491,150 | 50,400,082 | 1.26% |
| 2023-11-02 | 4.85 | 4.86 | 4.78 | 4.78 | 4.66 | qfq | 10,202,250 | 49,118,538 | -1.24% |
| 2023-11-01 | 4.87 | 4.87 | 4.82 | 4.84 | 4.72 | qfq | 11,948,947 | 57,824,362 | -0.41% |
| 2023-10-31 | 4.85 | 4.89 | 4.82 | 4.86 | 4.74 | qfq | 16,713,000 | 81,154,213 | -0.41% |
| 2023-10-30 | 4.87 | 4.93 | 4.84 | 4.88 | 4.76 | qfq | 19,843,900 | 96,871,935 | 0.00% |
| 2023-10-27 | 4.98 | 5.02 | 4.84 | 4.88 | 4.76 | qfq | 37,805,700 | 185,149,358 | -3.37% |
| 2023-10-26 | 5.21 | 5.31 | 4.97 | 5.05 | 4.92 | qfq | 48,083,935 | 244,487,373 | -1.94% |
| 2023-10-25 | 5.31 | 5.56 | 5.13 | 5.15 | 5.02 | qfq | 84,550,755 | 448,331,731 | 8.88% |
| 2023-10-24 | 4.61 | 4.74 | 4.60 | 4.73 | 4.61 | qfq | 9,425,802 | 44,131,871 | 3.73% |
| 2023-10-23 | 4.67 | 4.67 | 4.52 | 4.56 | 4.44 | qfq | 7,465,500 | 34,124,686 | -2.36% |
| 2023-10-20 | 4.61 | 4.71 | 4.57 | 4.67 | 4.55 | qfq | 5,792,850 | 26,973,660 | 1.30% |
| 2023-10-19 | 4.65 | 4.70 | 4.57 | 4.61 | 4.49 | qfq | 5,048,700 | 23,411,823 | -0.65% |
| 2023-10-18 | 4.75 | 4.75 | 4.64 | 4.64 | 4.52 | qfq | 4,505,300 | 21,073,999 | -2.32% |
| 2023-10-17 | 4.75 | 4.77 | 4.71 | 4.75 | 4.63 | qfq | 3,844,950 | 18,202,831 | 0.21% |
| 2023-10-16 | 4.75 | 4.78 | 4.72 | 4.74 | 4.62 | qfq | 4,773,900 | 22,669,738 | 0.00% |
| 2023-10-13 | 4.87 | 4.87 | 4.72 | 4.74 | 4.62 | qfq | 9,721,500 | 46,469,467 | -2.87% |
| 2023-10-12 | 4.88 | 4.89 | 4.85 | 4.88 | 4.76 | qfq | 4,125,900 | 20,118,024 | 0.21% |
| 2023-10-11 | 4.87 | 4.91 | 4.87 | 4.87 | 4.75 | qfq | 4,380,204 | 21,379,228 | 0.00% |
| 2023-10-10 | 4.89 | 4.94 | 4.86 | 4.87 | 4.75 | qfq | 4,878,854 | 23,855,834 | -0.41% |
| 2023-10-09 | 4.91 | 4.96 | 4.87 | 4.89 | 4.77 | qfq | 6,331,550 | 31,060,279 | -0.41% |
| 2023-09-28 | 4.91 | 4.93 | 4.87 | 4.91 | 4.79 | qfq | 4,952,600 | 24,257,848 | 0.00% |
| 2023-09-27 | 4.89 | 4.93 | 4.88 | 4.91 | 4.79 | qfq | 3,977,056 | 19,547,752 | 0.41% |
| 2023-09-26 | 4.90 | 4.92 | 4.88 | 4.89 | 4.77 | qfq | 3,414,950 | 16,731,989 | -0.61% |
| 2023-09-25 | 4.90 | 4.94 | 4.88 | 4.92 | 4.80 | qfq | 4,343,350 | 21,330,754 | 0.41% |
| 2023-09-22 | 4.85 | 4.91 | 4.83 | 4.90 | 4.78 | qfq | 4,079,550 | 19,896,831 | 0.82% |
| 2023-09-21 | 4.90 | 4.93 | 4.85 | 4.86 | 4.74 | qfq | 4,658,900 | 22,728,878 | -0.82% |
| 2023-09-20 | 4.95 | 4.96 | 4.88 | 4.90 | 4.78 | qfq | 3,550,600 | 17,493,852 | -0.81% |
| 2023-09-19 | 4.93 | 4.96 | 4.91 | 4.94 | 4.82 | qfq | 5,007,109 | 24,738,226 | 0.20% |
| 2023-09-18 | 4.90 | 4.94 | 4.88 | 4.93 | 4.81 | qfq | 3,619,953 | 17,816,903 | 0.20% |
| 2023-09-15 | 4.90 | 4.93 | 4.88 | 4.92 | 4.80 | qfq | 3,743,600 | 18,372,957 | 0.61% |
| 2023-09-14 | 4.90 | 4.91 | 4.87 | 4.89 | 4.77 | qfq | 3,257,900 | 15,930,188 | -0.20% |
| 2023-09-13 | 4.95 | 4.95 | 4.88 | 4.90 | 4.78 | qfq | 4,277,150 | 20,979,259 | -0.81% |
| 2023-09-12 | 4.93 | 4.96 | 4.91 | 4.94 | 4.82 | qfq | 4,237,603 | 20,925,056 | 0.20% |
| 2023-09-11 | 4.92 | 4.94 | 4.87 | 4.93 | 4.81 | qfq | 5,768,603 | 28,372,571 | 0.41% |
| 2023-09-08 | 4.91 | 4.91 | 4.85 | 4.91 | 4.79 | qfq | 5,417,400 | 26,453,817 | 0.61% |
| 2023-09-07 | 4.96 | 4.98 | 4.88 | 4.88 | 4.76 | qfq | 8,961,756 | 44,043,715 | -2.01% |
| 2023-09-06 | 4.95 | 4.98 | 4.92 | 4.98 | 4.85 | qfq | 5,484,900 | 27,183,821 | 0.40% |
| 2023-09-05 | 5.01 | 5.03 | 4.94 | 4.96 | 4.83 | qfq | 8,244,900 | 40,955,058 | -1.20% |
| 2023-09-04 | 5.01 | 5.04 | 4.99 | 5.02 | 4.89 | qfq | 6,676,700 | 33,492,993 | 0.60% |
| 2023-09-01 | 5.05 | 5.05 | 4.97 | 4.99 | 4.86 | qfq | 8,839,962 | 44,143,021 | -0.99% |
| 2023-08-31 | 5.14 | 5.15 | 5.02 | 5.04 | 4.91 | qfq | 9,350,500 | 47,327,045 | -1.75% |
| 2023-08-30 | 5.17 | 5.24 | 5.12 | 5.13 | 5.00 | qfq | 9,145,100 | 47,223,974 | -1.16% |
| 2023-08-29 | 5.16 | 5.25 | 5.14 | 5.19 | 5.06 | qfq | 11,714,800 | 60,750,164 | 0.58% |
| 2023-08-28 | 5.18 | 5.31 | 5.12 | 5.16 | 5.03 | qfq | 31,773,381 | 165,521,326 | 3.41% |
| 2023-08-25 | 4.93 | 5.14 | 4.93 | 4.99 | 4.86 | qfq | 14,649,058 | 74,019,247 | 0.81% |
| 2023-08-24 | 5.04 | 5.05 | 4.89 | 4.95 | 4.82 | qfq | 10,042,850 | 49,639,481 | -1.79% |
| 2023-08-23 | 5.02 | 5.05 | 4.98 | 5.04 | 4.91 | qfq | 6,343,303 | 31,858,565 | 0.60% |
| 2023-08-22 | 5.03 | 5.06 | 4.94 | 5.01 | 4.88 | qfq | 8,403,300 | 41,864,280 | -0.40% |
| 2023-08-21 | 5.04 | 5.10 | 5.03 | 5.03 | 4.90 | qfq | 5,701,902 | 28,819,337 | -0.20% |
| 2023-08-18 | 5.03 | 5.15 | 5.00 | 5.04 | 4.91 | qfq | 9,523,833 | 48,379,883 | 0.20% |
| 2023-08-17 | 4.92 | 5.04 | 4.87 | 5.03 | 4.90 | qfq | 6,865,406 | 34,034,423 | 1.82% |
| 2023-08-16 | 4.98 | 5.00 | 4.93 | 4.94 | 4.82 | qfq | 4,379,600 | 21,731,536 | -1.00% |
| 2023-08-15 | 5.04 | 5.04 | 4.95 | 4.99 | 4.86 | qfq | 6,436,250 | 32,120,389 | -0.80% |
| 2023-08-14 | 5.00 | 5.06 | 4.97 | 5.03 | 4.90 | qfq | 7,064,830 | 35,447,664 | -0.20% |
| 2023-08-11 | 5.22 | 5.23 | 5.03 | 5.04 | 4.91 | qfq | 15,635,300 | 79,868,900 | -2.89% |
| 2023-08-10 | 5.26 | 5.37 | 5.18 | 5.19 | 5.06 | qfq | 23,173,958 | 121,664,934 | -1.89% |
| 2023-08-09 | 5.24 | 5.44 | 5.23 | 5.29 | 5.16 | qfq | 38,555,986 | 206,134,096 | 2.72% |
| 2023-08-08 | 5.18 | 5.21 | 5.14 | 5.15 | 5.02 | qfq | 5,454,905 | 28,195,086 | -0.77% |
| 2023-08-07 | 5.13 | 5.22 | 5.11 | 5.19 | 5.06 | qfq | 10,060,403 | 52,060,191 | 1.17% |
| 2023-08-04 | 5.21 | 5.23 | 5.12 | 5.13 | 5.00 | qfq | 10,319,850 | 53,260,557 | -1.16% |
| 2023-08-03 | 5.17 | 5.22 | 5.15 | 5.19 | 5.06 | qfq | 5,843,850 | 30,248,300 | 0.00% |
| 2023-08-02 | 5.24 | 5.24 | 5.17 | 5.19 | 5.06 | qfq | 9,484,802 | 49,241,585 | -1.14% |
| 2023-08-01 | 5.32 | 5.34 | 5.19 | 5.25 | 5.12 | qfq | 14,290,039 | 74,922,631 | -1.87% |
| 2023-07-31 | 5.19 | 5.35 | 5.19 | 5.35 | 5.21 | qfq | 16,217,686 | 85,777,579 | 2.69% |
| 2023-07-28 | 5.15 | 5.29 | 5.14 | 5.21 | 5.08 | qfq | 14,628,600 | 76,442,989 | 0.77% |
| 2023-07-27 | 5.17 | 5.21 | 5.14 | 5.17 | 5.04 | qfq | 8,596,675 | 44,412,677 | -0.58% |
| 2023-07-26 | 5.11 | 5.22 | 5.10 | 5.20 | 5.07 | qfq | 16,141,220 | 83,476,555 | 1.76% |
| 2023-07-25 | 5.08 | 5.12 | 5.07 | 5.11 | 4.98 | qfq | 6,388,082 | 32,577,572 | 0.79% |
| 2023-07-24 | 5.14 | 5.16 | 5.05 | 5.07 | 4.94 | qfq | 8,458,600 | 42,993,852 | -1.17% |
| 2023-07-21 | 5.09 | 5.17 | 5.08 | 5.13 | 5.00 | qfq | 9,872,000 | 50,709,178 | 1.38% |
| 2023-07-20 | 5.15 | 5.17 | 5.06 | 5.06 | 4.93 | qfq | 8,087,700 | 41,279,826 | -1.75% |
| 2023-07-19 | 5.11 | 5.17 | 5.10 | 5.15 | 5.02 | qfq | 9,089,000 | 46,773,725 | 1.18% |
| 2023-07-18 | 5.09 | 5.12 | 5.06 | 5.09 | 4.96 | qfq | 7,073,900 | 36,033,804 | 0.00% |
| 2023-07-17 | 5.07 | 5.09 | 5.01 | 5.09 | 4.96 | qfq | 7,517,550 | 37,946,393 | 0.20% |