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
碧水源300070.SZ
最近收盘价3.432026-07-17
最近交易日2026-07-17
成交量（股）61,568,220
成交额（元）216,035,082
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.043 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.55 | 3.62 | 3.42 | 3.43 | 3.43 | qfq | 61,568,220 | 216,035,082 | -2.00% |
| 2026-07-16 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | qfq | 44,366,734 | 155,035,837 | 0.00% |
| 2026-07-15 | 3.42 | 3.51 | 3.42 | 3.50 | 3.50 | qfq | 50,612,533 | 176,084,927 | 1.45% |
| 2026-07-14 | 3.41 | 3.51 | 3.39 | 3.45 | 3.45 | qfq | 54,275,300 | 186,908,175 | 0.29% |
| 2026-07-13 | 3.38 | 3.50 | 3.34 | 3.44 | 3.44 | qfq | 74,352,535 | 254,269,084 | 0.00% |
| 2026-07-10 | 3.23 | 3.53 | 3.21 | 3.44 | 3.44 | qfq | 89,847,264 | 306,131,960 | 6.50% |
| 2026-07-09 | 3.28 | 3.29 | 3.20 | 3.23 | 3.23 | qfq | 34,166,444 | 110,697,642 | -1.82% |
| 2026-07-08 | 3.27 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 26,484,264 | 86,938,247 | 0.00% |
| 2026-07-07 | 3.31 | 3.33 | 3.24 | 3.29 | 3.29 | qfq | 33,164,212 | 109,042,327 | -0.90% |
| 2026-07-06 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 29,724,800 | 98,607,341 | 0.30% |
| 2026-07-03 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 28,732,815 | 95,140,588 | 0.30% |
| 2026-07-02 | 3.26 | 3.43 | 3.25 | 3.30 | 3.30 | qfq | 47,627,122 | 158,581,971 | 1.23% |
| 2026-07-01 | 3.19 | 3.29 | 3.17 | 3.26 | 3.26 | qfq | 37,614,195 | 121,803,860 | 2.19% |
| 2026-06-30 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 29,747,852 | 94,785,233 | -0.62% |
| 2026-06-29 | 3.20 | 3.25 | 3.14 | 3.21 | 3.21 | qfq | 30,538,861 | 97,748,029 | 0.31% |
| 2026-06-26 | 3.25 | 3.28 | 3.19 | 3.20 | 3.20 | qfq | 31,232,258 | 101,163,340 | -1.54% |
| 2026-06-25 | 3.27 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 28,701,750 | 93,669,154 | -0.91% |
| 2026-06-24 | 3.39 | 3.40 | 3.26 | 3.28 | 3.28 | qfq | 32,992,271 | 109,197,992 | -2.96% |
| 2026-06-23 | 3.38 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 32,196,398 | 110,036,767 | -0.59% |
| 2026-06-22 | 3.36 | 3.41 | 3.25 | 3.40 | 3.40 | qfq | 42,297,074 | 140,485,715 | 0.89% |
| 2026-06-18 | 3.41 | 3.45 | 3.35 | 3.37 | 3.37 | qfq | 30,850,250 | 104,603,789 | -1.46% |
| 2026-06-17 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | qfq | 35,065,764 | 118,969,646 | -0.87% |
| 2026-06-16 | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 33,149,689 | 113,700,256 | -0.86% |
| 2026-06-15 | 3.55 | 3.59 | 3.45 | 3.48 | 3.48 | qfq | 57,237,851 | 201,507,907 | -1.69% |
| 2026-06-12 | 3.49 | 3.55 | 3.44 | 3.54 | 3.54 | qfq | 54,394,725 | 190,778,732 | 1.43% |
| 2026-06-11 | 3.59 | 3.60 | 3.47 | 3.49 | 3.49 | qfq | 47,551,452 | 167,372,432 | -4.38% |
| 2026-06-10 | 3.41 | 3.74 | 3.37 | 3.65 | 3.65 | qfq | 63,108,513 | 223,284,709 | 6.73% |
| 2026-06-09 | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 25,268,016 | 86,225,683 | 1.18% |
| 2026-06-08 | 3.43 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 32,360,193 | 110,476,553 | -2.87% |
| 2026-06-05 | 3.44 | 3.52 | 3.43 | 3.48 | 3.48 | qfq | 29,977,821 | 104,057,437 | 1.46% |
| 2026-06-04 | 3.49 | 3.52 | 3.42 | 3.43 | 3.43 | qfq | 26,376,755 | 91,118,364 | -1.72% |
| 2026-06-03 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | qfq | 24,666,367 | 86,366,871 | -0.85% |
| 2026-06-02 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | qfq | 30,026,644 | 106,365,608 | -1.95% |
| 2026-06-01 | 3.53 | 3.60 | 3.52 | 3.59 | 3.59 | qfq | 38,844,243 | 138,622,464 | 1.99% |
| 2026-05-29 | 3.52 | 3.57 | 3.51 | 3.52 | 3.52 | qfq | 31,319,199 | 110,844,428 | 0.28% |
| 2026-05-28 | 3.52 | 3.55 | 3.47 | 3.51 | 3.51 | qfq | 24,063,619 | 84,682,416 | -0.28% |
| 2026-05-27 | 3.59 | 3.62 | 3.49 | 3.52 | 3.52 | qfq | 30,870,591 | 109,148,311 | -2.22% |
| 2026-05-26 | 3.64 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 29,235,200 | 105,250,807 | -1.64% |
| 2026-05-25 | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | qfq | 26,038,169 | 94,814,071 | 0.83% |
| 2026-05-22 | 3.66 | 3.68 | 3.62 | 3.63 | 3.63 | qfq | 23,984,854 | 87,465,502 | -0.27% |
| 2026-05-21 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 26,203,322 | 96,925,198 | -1.62% |
| 2026-05-20 | 3.78 | 3.78 | 3.67 | 3.70 | 3.70 | qfq | 33,147,034 | 122,666,473 | -2.12% |
| 2026-05-19 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | qfq | 28,058,699 | 105,246,584 | 1.34% |
| 2026-05-18 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 29,204,386 | 108,434,926 | -0.53% |
| 2026-05-15 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | qfq | 31,101,971 | 117,507,367 | -1.32% |
| 2026-05-14 | 3.88 | 3.88 | 3.79 | 3.80 | 3.80 | qfq | 45,756,577 | 174,907,434 | -2.06% |
| 2026-05-13 | 3.87 | 3.90 | 3.86 | 3.88 | 3.88 | qfq | 25,833,006 | 100,170,623 | 0.26% |
| 2026-05-12 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | qfq | 34,661,774 | 134,623,790 | -1.28% |
| 2026-05-11 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | qfq | 35,646,360 | 139,245,544 | 0.00% |
| 2026-05-08 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | qfq | 32,922,215 | 128,478,019 | 0.26% |
| 2026-05-07 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | qfq | 37,187,343 | 145,767,791 | -0.76% |
| 2026-05-06 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 40,044,783 | 157,971,377 | 0.51% |
| 2026-04-30 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | qfq | 34,429,568 | 135,103,314 | -1.01% |
| 2026-04-29 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | qfq | 41,799,039 | 165,671,802 | 1.02% |
| 2026-04-28 | 4.03 | 4.04 | 3.88 | 3.92 | 3.92 | qfq | 78,675,891 | 309,144,278 | -4.16% |
| 2026-04-27 | 4.06 | 4.10 | 4.00 | 4.09 | 4.08 | qfq | 38,729,217 | 156,423,055 | 0.25% |
| 2026-04-24 | 4.03 | 4.09 | 4.00 | 4.08 | 4.07 | qfq | 38,708,424 | 156,612,009 | 0.99% |
| 2026-04-23 | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | qfq | 31,735,942 | 128,333,787 | -0.74% |
| 2026-04-22 | 4.07 | 4.09 | 4.05 | 4.07 | 4.06 | qfq | 22,649,400 | 92,164,889 | 0.00% |
| 2026-04-21 | 4.10 | 4.11 | 4.04 | 4.07 | 4.06 | qfq | 27,971,167 | 113,776,095 | -1.21% |
| 2026-04-20 | 4.03 | 4.18 | 4.01 | 4.12 | 4.11 | qfq | 52,313,233 | 214,030,874 | 2.49% |
| 2026-04-17 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | qfq | 36,606,286 | 147,436,989 | -0.99% |
| 2026-04-16 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | qfq | 38,656,251 | 156,669,883 | -0.25% |
| 2026-04-15 | 4.17 | 4.19 | 4.05 | 4.07 | 4.06 | qfq | 70,722,946 | 290,347,358 | -2.63% |
| 2026-04-14 | 4.06 | 4.25 | 4.04 | 4.18 | 4.17 | qfq | 143,944,714 | 602,858,327 | 5.56% |
| 2026-04-13 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | qfq | 34,912,004 | 137,588,570 | 1.02% |
| 2026-04-10 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | qfq | 25,785,100 | 101,345,845 | 0.77% |
| 2026-04-09 | 3.92 | 3.99 | 3.89 | 3.89 | 3.89 | qfq | 28,607,917 | 112,205,200 | -1.52% |
| 2026-04-08 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 36,728,391 | 144,278,612 | 2.86% |
| 2026-04-07 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | qfq | 22,637,873 | 86,359,948 | 1.05% |
| 2026-04-03 | 3.87 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 29,951,017 | 114,434,769 | -2.06% |
| 2026-04-02 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | qfq | 27,133,042 | 105,554,642 | -1.52% |
| 2026-04-01 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | qfq | 29,520,771 | 116,116,359 | 1.29% |
| 2026-03-31 | 3.95 | 4.01 | 3.88 | 3.89 | 3.89 | qfq | 33,496,233 | 131,887,508 | -1.52% |
| 2026-03-30 | 3.91 | 3.97 | 3.87 | 3.95 | 3.95 | qfq | 30,046,071 | 117,969,128 | -0.50% |
| 2026-03-27 | 3.92 | 3.98 | 3.90 | 3.97 | 3.97 | qfq | 32,161,685 | 127,180,638 | 0.25% |
| 2026-03-26 | 4.07 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 44,820,785 | 179,269,001 | -2.46% |
| 2026-03-25 | 3.91 | 4.11 | 3.89 | 4.06 | 4.06 | qfq | 61,094,800 | 246,319,920 | 3.57% |
| 2026-03-24 | 3.86 | 3.92 | 3.79 | 3.92 | 3.92 | qfq | 49,202,969 | 189,711,261 | 3.43% |
| 2026-03-23 | 3.95 | 3.96 | 3.75 | 3.79 | 3.79 | qfq | 68,329,523 | 263,131,052 | -5.01% |
| 2026-03-20 | 4.05 | 4.11 | 3.99 | 3.99 | 3.99 | qfq | 52,616,649 | 212,419,465 | -1.48% |
| 2026-03-19 | 4.08 | 4.13 | 4.04 | 4.05 | 4.05 | qfq | 37,643,000 | 153,394,133 | -1.70% |
| 2026-03-18 | 4.14 | 4.16 | 4.09 | 4.12 | 4.11 | qfq | 34,852,416 | 143,624,140 | -0.48% |
| 2026-03-17 | 4.21 | 4.23 | 4.14 | 4.14 | 4.13 | qfq | 39,385,224 | 164,817,710 | -1.43% |
| 2026-03-16 | 4.27 | 4.29 | 4.17 | 4.20 | 4.19 | qfq | 54,245,306 | 228,475,506 | -1.18% |
| 2026-03-13 | 4.23 | 4.32 | 4.20 | 4.25 | 4.24 | qfq | 67,982,200 | 290,679,297 | 0.00% |
| 2026-03-12 | 4.28 | 4.30 | 4.22 | 4.25 | 4.24 | qfq | 53,961,305 | 229,074,276 | -0.70% |
| 2026-03-11 | 4.23 | 4.29 | 4.17 | 4.28 | 4.27 | qfq | 71,336,321 | 303,524,057 | 1.66% |
| 2026-03-10 | 4.19 | 4.27 | 4.17 | 4.21 | 4.20 | qfq | 61,288,932 | 258,215,974 | -0.24% |
| 2026-03-09 | 4.15 | 4.30 | 4.15 | 4.22 | 4.21 | qfq | 87,553,900 | 370,719,308 | 1.20% |
| 2026-03-06 | 4.08 | 4.22 | 4.05 | 4.17 | 4.16 | qfq | 62,878,534 | 260,680,744 | 2.21% |
| 2026-03-05 | 4.03 | 4.12 | 4.02 | 4.08 | 4.07 | qfq | 60,285,562 | 245,635,560 | 2.51% |
| 2026-03-04 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | qfq | 52,466,700 | 210,328,503 | -1.73% |
| 2026-03-03 | 4.14 | 4.16 | 4.03 | 4.05 | 4.05 | qfq | 56,272,925 | 230,134,473 | -1.94% |
| 2026-03-02 | 4.15 | 4.20 | 4.11 | 4.13 | 4.12 | qfq | 59,298,841 | 245,769,414 | -2.13% |
| 2026-02-27 | 4.20 | 4.27 | 4.16 | 4.22 | 4.21 | qfq | 69,301,554 | 292,419,757 | 0.72% |
| 2026-02-26 | 4.16 | 4.22 | 4.10 | 4.19 | 4.18 | qfq | 65,051,992 | 270,444,299 | 0.72% |
| 2026-02-25 | 4.06 | 4.19 | 4.05 | 4.16 | 4.15 | qfq | 68,144,718 | 282,740,099 | 2.72% |
| 2026-02-24 | 4.01 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 37,677,908 | 152,272,227 | 1.76% |
| 2026-02-13 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | qfq | 27,139,400 | 108,782,493 | -1.24% |
| 2026-02-12 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | qfq | 26,619,002 | 107,532,154 | -0.74% |
| 2026-02-11 | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | qfq | 25,156,301 | 102,333,864 | -0.49% |
| 2026-02-10 | 4.08 | 4.10 | 4.06 | 4.08 | 4.07 | qfq | 27,870,058 | 113,607,298 | 0.00% |
| 2026-02-09 | 4.07 | 4.09 | 4.06 | 4.08 | 4.07 | qfq | 26,216,289 | 106,829,987 | 0.74% |
| 2026-02-06 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 33,660,724 | 136,579,817 | 0.50% |
| 2026-02-05 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | qfq | 28,244,254 | 114,318,183 | -1.23% |
| 2026-02-04 | 4.02 | 4.09 | 4.01 | 4.08 | 4.07 | qfq | 41,208,660 | 167,054,795 | 1.24% |
| 2026-02-03 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | qfq | 32,165,206 | 129,682,788 | 1.26% |
| 2026-02-02 | 4.00 | 4.05 | 3.96 | 3.98 | 3.98 | qfq | 43,622,862 | 175,141,676 | -1.24% |
| 2026-01-30 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | qfq | 47,915,017 | 193,238,564 | -1.95% |
| 2026-01-29 | 4.07 | 4.13 | 4.05 | 4.11 | 4.10 | qfq | 39,417,442 | 161,481,234 | 0.74% |
| 2026-01-28 | 4.06 | 4.11 | 4.05 | 4.08 | 4.07 | qfq | 35,094,416 | 143,089,924 | 0.25% |
| 2026-01-27 | 4.08 | 4.10 | 4.01 | 4.07 | 4.06 | qfq | 39,899,342 | 161,528,023 | -0.73% |
| 2026-01-26 | 4.14 | 4.16 | 4.07 | 4.10 | 4.09 | qfq | 42,848,564 | 175,952,286 | -1.20% |
| 2026-01-23 | 4.13 | 4.15 | 4.12 | 4.15 | 4.14 | qfq | 30,920,292 | 127,967,224 | 0.48% |
| 2026-01-22 | 4.11 | 4.14 | 4.09 | 4.13 | 4.12 | qfq | 29,692,129 | 122,390,174 | 0.73% |
| 2026-01-21 | 4.10 | 4.11 | 4.07 | 4.10 | 4.09 | qfq | 28,838,376 | 117,904,510 | -0.24% |
| 2026-01-20 | 4.06 | 4.11 | 4.05 | 4.11 | 4.10 | qfq | 37,030,536 | 151,702,767 | 1.23% |
| 2026-01-19 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | qfq | 26,061,128 | 105,551,278 | 0.25% |
| 2026-01-16 | 4.05 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 47,538,253 | 193,409,204 | 0.25% |
| 2026-01-15 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | qfq | 30,119,586 | 121,541,281 | -0.25% |
| 2026-01-14 | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | qfq | 45,025,216 | 183,453,535 | -0.25% |
| 2026-01-13 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | qfq | 39,454,065 | 160,452,235 | -0.49% |
| 2026-01-12 | 4.05 | 4.08 | 4.03 | 4.08 | 4.07 | qfq | 41,711,802 | 169,253,696 | 0.74% |
| 2026-01-09 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | qfq | 28,147,879 | 113,542,117 | 1.00% |
| 2026-01-08 | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | qfq | 23,707,332 | 95,124,268 | 0.75% |
| 2026-01-07 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | qfq | 24,594,316 | 98,378,539 | -1.00% |
| 2026-01-06 | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | qfq | 37,596,097 | 150,575,307 | 1.77% |
| 2026-01-05 | 3.92 | 3.96 | 3.91 | 3.95 | 3.95 | qfq | 28,651,705 | 112,815,682 | 0.77% |
| 2025-12-31 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | qfq | 14,581,602 | 57,238,990 | 0.00% |
| 2025-12-30 | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 18,970,952 | 74,495,534 | -0.51% |
| 2025-12-29 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 21,068,117 | 83,021,551 | -0.76% |
| 2025-12-26 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | qfq | 18,866,186 | 74,862,519 | 0.25% |
| 2025-12-25 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | qfq | 17,153,908 | 67,941,694 | 0.25% |
| 2025-12-24 | 3.91 | 3.96 | 3.90 | 3.95 | 3.95 | qfq | 20,856,187 | 82,129,699 | 1.02% |
| 2025-12-23 | 3.94 | 3.95 | 3.90 | 3.91 | 3.91 | qfq | 19,087,506 | 74,787,784 | -0.76% |
| 2025-12-22 | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | qfq | 30,195,005 | 119,437,042 | -0.25% |
| 2025-12-19 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | qfq | 23,122,787 | 90,992,448 | 1.28% |
| 2025-12-18 | 3.89 | 3.94 | 3.88 | 3.90 | 3.90 | qfq | 26,593,879 | 103,926,417 | -0.26% |
| 2025-12-17 | 3.88 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 28,766,558 | 111,498,417 | 0.51% |
| 2025-12-16 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | qfq | 31,688,955 | 123,262,944 | -1.27% |
| 2025-12-15 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 33,008,342 | 130,732,780 | -1.01% |
| 2025-12-12 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | qfq | 53,904,713 | 214,408,615 | 0.00% |
| 2025-12-11 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | qfq | 38,554,114 | 155,027,192 | -2.45% |
| 2025-12-10 | 4.10 | 4.11 | 4.04 | 4.08 | 4.07 | qfq | 32,813,135 | 133,454,820 | -0.73% |
| 2025-12-09 | 4.16 | 4.17 | 4.10 | 4.11 | 4.10 | qfq | 21,672,783 | 89,475,863 | -1.20% |
| 2025-12-08 | 4.18 | 4.21 | 4.15 | 4.16 | 4.15 | qfq | 20,418,700 | 85,316,938 | -0.48% |
| 2025-12-05 | 4.15 | 4.19 | 4.12 | 4.18 | 4.17 | qfq | 17,113,086 | 71,256,555 | 0.97% |
| 2025-12-04 | 4.19 | 4.21 | 4.11 | 4.14 | 4.13 | qfq | 22,635,214 | 93,944,113 | -1.43% |
| 2025-12-03 | 4.24 | 4.26 | 4.18 | 4.20 | 4.19 | qfq | 23,093,445 | 97,315,681 | -1.18% |
| 2025-12-02 | 4.27 | 4.27 | 4.23 | 4.25 | 4.24 | qfq | 16,871,927 | 71,659,026 | -0.47% |
| 2025-12-01 | 4.25 | 4.28 | 4.24 | 4.27 | 4.26 | qfq | 19,005,300 | 81,073,172 | 0.00% |
| 2025-11-28 | 4.23 | 4.29 | 4.21 | 4.27 | 4.26 | qfq | 18,386,764 | 78,329,498 | 1.18% |
| 2025-11-27 | 4.23 | 4.24 | 4.21 | 4.22 | 4.21 | qfq | 15,808,261 | 66,826,722 | -0.24% |
| 2025-11-26 | 4.26 | 4.28 | 4.23 | 4.23 | 4.22 | qfq | 21,849,944 | 93,004,424 | -0.70% |
| 2025-11-25 | 4.26 | 4.29 | 4.24 | 4.26 | 4.25 | qfq | 21,570,294 | 92,103,287 | 0.00% |
| 2025-11-24 | 4.28 | 4.30 | 4.23 | 4.26 | 4.25 | qfq | 29,578,395 | 125,931,403 | -0.47% |
| 2025-11-21 | 4.41 | 4.44 | 4.27 | 4.28 | 4.27 | qfq | 51,667,069 | 224,032,583 | -3.82% |
| 2025-11-20 | 4.41 | 4.56 | 4.39 | 4.45 | 4.44 | qfq | 62,564,573 | 280,779,406 | 1.14% |
| 2025-11-19 | 4.43 | 4.45 | 4.38 | 4.40 | 4.39 | qfq | 23,472,491 | 103,450,659 | -0.90% |
| 2025-11-18 | 4.51 | 4.51 | 4.42 | 4.44 | 4.43 | qfq | 33,774,498 | 150,195,252 | -1.55% |
| 2025-11-17 | 4.46 | 4.51 | 4.44 | 4.51 | 4.50 | qfq | 35,045,197 | 156,988,947 | 1.12% |
| 2025-11-14 | 4.45 | 4.49 | 4.45 | 4.46 | 4.45 | qfq | 24,908,739 | 111,496,895 | -0.22% |
| 2025-11-13 | 4.46 | 4.47 | 4.43 | 4.47 | 4.46 | qfq | 24,137,307 | 107,483,715 | 0.45% |
| 2025-11-12 | 4.48 | 4.49 | 4.43 | 4.45 | 4.44 | qfq | 28,489,096 | 126,925,383 | -0.89% |
| 2025-11-11 | 4.47 | 4.52 | 4.45 | 4.49 | 4.48 | qfq | 37,106,916 | 166,130,576 | 0.45% |
| 2025-11-10 | 4.50 | 4.50 | 4.45 | 4.47 | 4.46 | qfq | 30,886,764 | 137,839,261 | -0.22% |
| 2025-11-07 | 4.43 | 4.56 | 4.42 | 4.48 | 4.47 | qfq | 55,824,761 | 250,900,912 | 1.13% |
| 2025-11-06 | 4.45 | 4.46 | 4.42 | 4.43 | 4.42 | qfq | 27,430,218 | 121,731,846 | -0.45% |
| 2025-11-05 | 4.41 | 4.46 | 4.39 | 4.45 | 4.44 | qfq | 29,611,053 | 131,422,466 | 0.45% |
| 2025-11-04 | 4.40 | 4.44 | 4.39 | 4.43 | 4.42 | qfq | 31,668,896 | 139,877,677 | 0.68% |
| 2025-11-03 | 4.37 | 4.41 | 4.36 | 4.40 | 4.39 | qfq | 25,232,207 | 110,690,534 | 0.92% |
| 2025-10-31 | 4.35 | 4.38 | 4.34 | 4.36 | 4.35 | qfq | 20,248,423 | 88,329,596 | 0.23% |
| 2025-10-30 | 4.40 | 4.40 | 4.35 | 4.35 | 4.34 | qfq | 21,921,704 | 95,940,651 | -1.14% |
| 2025-10-29 | 4.38 | 4.41 | 4.32 | 4.40 | 4.39 | qfq | 30,345,457 | 132,372,909 | 0.46% |
| 2025-10-28 | 4.41 | 4.44 | 4.38 | 4.38 | 4.37 | qfq | 28,517,902 | 125,597,526 | -1.13% |
| 2025-10-27 | 4.38 | 4.45 | 4.37 | 4.43 | 4.42 | qfq | 32,854,151 | 144,882,203 | 1.14% |
| 2025-10-24 | 4.40 | 4.41 | 4.36 | 4.38 | 4.37 | qfq | 22,410,219 | 98,141,359 | -0.68% |
| 2025-10-23 | 4.34 | 4.43 | 4.30 | 4.41 | 4.40 | qfq | 40,478,101 | 177,112,490 | 1.61% |
| 2025-10-22 | 4.34 | 4.36 | 4.33 | 4.34 | 4.33 | qfq | 18,996,506 | 82,520,966 | -0.23% |
| 2025-10-21 | 4.30 | 4.37 | 4.29 | 4.35 | 4.34 | qfq | 27,743,128 | 120,200,581 | 1.16% |
| 2025-10-20 | 4.31 | 4.32 | 4.27 | 4.30 | 4.29 | qfq | 21,348,934 | 91,697,208 | -0.23% |
| 2025-10-17 | 4.32 | 4.35 | 4.28 | 4.31 | 4.30 | qfq | 22,533,332 | 97,206,103 | -0.46% |
| 2025-10-16 | 4.38 | 4.39 | 4.32 | 4.33 | 4.32 | qfq | 25,574,405 | 111,070,617 | -1.37% |
| 2025-10-15 | 4.37 | 4.39 | 4.36 | 4.39 | 4.38 | qfq | 22,746,769 | 99,550,661 | 0.46% |
| 2025-10-14 | 4.39 | 4.43 | 4.36 | 4.37 | 4.36 | qfq | 29,667,929 | 130,232,210 | -0.46% |
| 2025-10-13 | 4.34 | 4.41 | 4.29 | 4.39 | 4.38 | qfq | 34,275,600 | 148,973,876 | -0.68% |
| 2025-10-10 | 4.39 | 4.45 | 4.37 | 4.42 | 4.41 | qfq | 34,276,068 | 151,497,581 | 0.45% |
| 2025-10-09 | 4.38 | 4.41 | 4.37 | 4.40 | 4.39 | qfq | 26,789,167 | 117,735,222 | 0.69% |
| 2025-09-30 | 4.40 | 4.42 | 4.36 | 4.37 | 4.36 | qfq | 22,767,767 | 99,804,820 | -0.68% |
| 2025-09-29 | 4.36 | 4.41 | 4.30 | 4.40 | 4.39 | qfq | 27,577,322 | 120,454,637 | 0.92% |
| 2025-09-26 | 4.35 | 4.40 | 4.33 | 4.36 | 4.35 | qfq | 19,815,463 | 86,517,717 | -0.23% |
| 2025-09-25 | 4.33 | 4.38 | 4.30 | 4.37 | 4.36 | qfq | 28,482,541 | 123,711,163 | 0.69% |
| 2025-09-24 | 4.30 | 4.34 | 4.28 | 4.34 | 4.33 | qfq | 20,537,732 | 88,640,817 | 0.93% |
| 2025-09-23 | 4.37 | 4.37 | 4.25 | 4.30 | 4.29 | qfq | 33,071,483 | 142,119,186 | -1.60% |
| 2025-09-22 | 4.40 | 4.40 | 4.34 | 4.37 | 4.36 | qfq | 23,182,563 | 101,121,951 | -0.46% |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.39 | 4.38 | qfq | 32,188,483 | 141,599,228 | -0.90% |
| 2025-09-18 | 4.49 | 4.50 | 4.41 | 4.43 | 4.42 | qfq | 42,732,444 | 190,758,089 | -1.34% |
| 2025-09-17 | 4.47 | 4.53 | 4.45 | 4.49 | 4.48 | qfq | 40,512,994 | 182,011,077 | 0.00% |
| 2025-09-16 | 4.44 | 4.50 | 4.44 | 4.49 | 4.48 | qfq | 35,222,563 | 157,692,626 | 1.35% |
| 2025-09-15 | 4.46 | 4.50 | 4.42 | 4.43 | 4.42 | qfq | 29,805,781 | 132,553,598 | -0.89% |
| 2025-09-12 | 4.48 | 4.51 | 4.46 | 4.47 | 4.46 | qfq | 36,443,643 | 163,273,651 | -0.22% |
| 2025-09-11 | 4.42 | 4.48 | 4.38 | 4.48 | 4.47 | qfq | 35,199,972 | 155,926,794 | 1.59% |
| 2025-09-10 | 4.42 | 4.43 | 4.39 | 4.41 | 4.40 | qfq | 22,092,581 | 97,432,847 | 0.00% |
| 2025-09-09 | 4.46 | 4.47 | 4.39 | 4.41 | 4.40 | qfq | 33,609,794 | 148,800,764 | -1.34% |
| 2025-09-08 | 4.44 | 4.50 | 4.44 | 4.47 | 4.46 | qfq | 34,329,641 | 153,335,568 | 0.22% |
| 2025-09-05 | 4.41 | 4.46 | 4.37 | 4.46 | 4.45 | qfq | 28,262,412 | 124,966,669 | 1.13% |
| 2025-09-04 | 4.41 | 4.43 | 4.37 | 4.41 | 4.40 | qfq | 35,546,355 | 156,678,259 | 0.00% |
| 2025-09-03 | 4.48 | 4.49 | 4.40 | 4.41 | 4.40 | qfq | 36,334,347 | 161,101,253 | -1.34% |
| 2025-09-02 | 4.52 | 4.52 | 4.44 | 4.47 | 4.46 | qfq | 41,271,269 | 184,626,227 | -1.11% |
| 2025-09-01 | 4.53 | 4.55 | 4.48 | 4.52 | 4.51 | qfq | 41,143,292 | 185,872,050 | -0.44% |
| 2025-08-29 | 4.58 | 4.59 | 4.53 | 4.54 | 4.53 | qfq | 38,340,271 | 174,665,666 | -0.87% |
| 2025-08-28 | 4.60 | 4.63 | 4.47 | 4.58 | 4.57 | qfq | 77,926,960 | 355,717,144 | -2.14% |
| 2025-08-27 | 4.79 | 4.80 | 4.66 | 4.68 | 4.67 | qfq | 53,086,101 | 251,679,409 | -2.09% |
| 2025-08-26 | 4.78 | 4.81 | 4.75 | 4.78 | 4.77 | qfq | 39,747,767 | 190,258,711 | 0.21% |
| 2025-08-25 | 4.75 | 4.82 | 4.74 | 4.77 | 4.76 | qfq | 59,790,997 | 285,612,286 | 0.63% |
| 2025-08-22 | 4.71 | 4.74 | 4.68 | 4.74 | 4.73 | qfq | 37,240,262 | 175,316,838 | 0.42% |
| 2025-08-21 | 4.74 | 4.75 | 4.69 | 4.72 | 4.71 | qfq | 36,359,595 | 171,613,820 | -0.21% |
| 2025-08-20 | 4.66 | 4.73 | 4.65 | 4.73 | 4.72 | qfq | 36,092,242 | 169,128,391 | 1.07% |
| 2025-08-19 | 4.70 | 4.72 | 4.66 | 4.68 | 4.67 | qfq | 41,218,643 | 193,327,926 | -0.43% |
| 2025-08-18 | 4.70 | 4.74 | 4.67 | 4.70 | 4.69 | qfq | 52,536,387 | 247,260,916 | 0.00% |
| 2025-08-15 | 4.57 | 4.73 | 4.56 | 4.70 | 4.69 | qfq | 64,152,300 | 299,794,289 | 2.84% |
| 2025-08-14 | 4.62 | 4.64 | 4.56 | 4.57 | 4.56 | qfq | 40,685,437 | 187,219,857 | -1.08% |
| 2025-08-13 | 4.61 | 4.63 | 4.59 | 4.62 | 4.61 | qfq | 28,941,710 | 133,553,495 | 0.43% |
| 2025-08-12 | 4.63 | 4.64 | 4.59 | 4.60 | 4.59 | qfq | 31,251,289 | 144,055,033 | -1.08% |
| 2025-08-11 | 4.61 | 4.65 | 4.59 | 4.65 | 4.64 | qfq | 33,363,319 | 154,404,797 | 0.65% |
| 2025-08-08 | 4.58 | 4.62 | 4.57 | 4.62 | 4.61 | qfq | 23,266,937 | 107,098,705 | 0.65% |
| 2025-08-07 | 4.62 | 4.62 | 4.57 | 4.59 | 4.58 | qfq | 24,602,226 | 112,956,135 | -0.65% |
| 2025-08-06 | 4.60 | 4.63 | 4.56 | 4.62 | 4.61 | qfq | 28,358,203 | 130,293,317 | 0.43% |
| 2025-08-05 | 4.60 | 4.62 | 4.58 | 4.60 | 4.59 | qfq | 30,250,541 | 139,090,289 | 0.22% |
| 2025-08-04 | 4.59 | 4.60 | 4.55 | 4.59 | 4.58 | qfq | 28,562,611 | 130,683,089 | -0.65% |
| 2025-08-01 | 4.64 | 4.65 | 4.59 | 4.62 | 4.61 | qfq | 30,059,121 | 138,787,471 | -0.22% |
| 2025-07-31 | 4.75 | 4.76 | 4.61 | 4.63 | 4.62 | qfq | 51,100,338 | 238,573,346 | -2.53% |
| 2025-07-30 | 4.76 | 4.80 | 4.71 | 4.75 | 4.74 | qfq | 50,379,184 | 239,676,295 | -0.84% |
| 2025-07-29 | 4.71 | 4.89 | 4.71 | 4.79 | 4.78 | qfq | 85,064,390 | 408,640,842 | 1.91% |
| 2025-07-28 | 4.74 | 4.75 | 4.68 | 4.70 | 4.69 | qfq | 43,764,829 | 205,842,901 | -1.05% |
| 2025-07-25 | 4.79 | 4.81 | 4.74 | 4.75 | 4.74 | qfq | 59,904,225 | 285,750,352 | -1.04% |
| 2025-07-24 | 4.72 | 4.81 | 4.70 | 4.80 | 4.79 | qfq | 76,505,796 | 365,553,596 | 1.27% |
| 2025-07-23 | 4.87 | 4.90 | 4.74 | 4.74 | 4.73 | qfq | 82,522,903 | 395,895,391 | -1.66% |
| 2025-07-22 | 4.72 | 4.85 | 4.63 | 4.82 | 4.81 | qfq | 129,339,254 | 615,587,075 | 3.43% |
| 2025-07-21 | 4.68 | 4.85 | 4.64 | 4.66 | 4.65 | qfq | 138,087,877 | 652,258,357 | 3.10% |
| 2025-07-18 | 4.52 | 4.54 | 4.50 | 4.52 | 4.51 | qfq | 26,284,060 | 118,650,358 | 0.22% |
| 2025-07-17 | 4.50 | 4.52 | 4.48 | 4.51 | 4.50 | qfq | 22,547,835 | 101,447,765 | 0.00% |
| 2025-07-16 | 4.52 | 4.54 | 4.49 | 4.51 | 4.50 | qfq | 17,986,910 | 81,210,095 | 0.00% |
| 2025-07-15 | 4.59 | 4.59 | 4.48 | 4.51 | 4.50 | qfq | 35,319,954 | 159,489,199 | -1.53% |
| 2025-07-14 | 4.61 | 4.62 | 4.58 | 4.58 | 4.57 | qfq | 22,162,681 | 101,926,413 | -0.43% |
| 2025-07-11 | 4.60 | 4.63 | 4.56 | 4.60 | 4.59 | qfq | 28,095,002 | 129,178,436 | 0.00% |
| 2025-07-10 | 4.54 | 4.60 | 4.53 | 4.60 | 4.59 | qfq | 30,219,177 | 138,220,080 | 1.10% |
| 2025-07-09 | 4.55 | 4.61 | 4.54 | 4.55 | 4.54 | qfq | 31,504,469 | 144,045,298 | 0.00% |
| 2025-07-08 | 4.52 | 4.56 | 4.51 | 4.55 | 4.54 | qfq | 25,180,755 | 114,248,167 | 0.89% |
| 2025-07-07 | 4.50 | 4.52 | 4.49 | 4.51 | 4.50 | qfq | 15,056,745 | 67,899,549 | 0.22% |
| 2025-07-04 | 4.53 | 4.57 | 4.49 | 4.50 | 4.49 | qfq | 22,292,303 | 100,997,894 | -0.88% |
| 2025-07-03 | 4.56 | 4.57 | 4.52 | 4.54 | 4.53 | qfq | 19,659,965 | 89,198,127 | -0.66% |
| 2025-07-02 | 4.50 | 4.60 | 4.49 | 4.57 | 4.56 | qfq | 38,468,359 | 175,080,052 | 1.78% |
| 2025-07-01 | 4.50 | 4.51 | 4.46 | 4.49 | 4.48 | qfq | 17,258,431 | 77,281,511 | -0.22% |
| 2025-06-30 | 4.50 | 4.52 | 4.47 | 4.50 | 4.49 | qfq | 19,355,363 | 87,045,378 | 0.45% |
| 2025-06-27 | 4.52 | 4.56 | 4.48 | 4.48 | 4.47 | qfq | 24,938,848 | 112,685,861 | 0.45% |
| 2025-06-26 | 4.50 | 4.51 | 4.46 | 4.46 | 4.45 | qfq | 19,664,015 | 88,168,794 | -1.11% |
| 2025-06-25 | 4.45 | 4.51 | 4.43 | 4.51 | 4.50 | qfq | 23,458,675 | 104,840,817 | 1.35% |
| 2025-06-24 | 4.37 | 4.46 | 4.36 | 4.45 | 4.44 | qfq | 22,364,533 | 99,030,064 | 2.06% |
| 2025-06-23 | 4.31 | 4.37 | 4.31 | 4.36 | 4.35 | qfq | 14,454,047 | 62,838,041 | 0.93% |
| 2025-06-20 | 4.34 | 4.36 | 4.32 | 4.32 | 4.31 | qfq | 12,078,453 | 52,367,266 | -0.23% |
| 2025-06-19 | 4.38 | 4.39 | 4.32 | 4.33 | 4.32 | qfq | 18,384,405 | 79,977,347 | -1.37% |
| 2025-06-18 | 4.43 | 4.44 | 4.38 | 4.39 | 4.38 | qfq | 15,675,567 | 68,921,211 | -1.13% |
| 2025-06-17 | 4.43 | 4.45 | 4.41 | 4.44 | 4.43 | qfq | 12,368,868 | 54,819,844 | 0.23% |
| 2025-06-16 | 4.42 | 4.45 | 4.41 | 4.43 | 4.42 | qfq | 14,723,961 | 65,166,793 | 0.00% |
| 2025-06-13 | 4.48 | 4.49 | 4.42 | 4.43 | 4.42 | qfq | 20,737,200 | 92,237,510 | -1.34% |
| 2025-06-12 | 4.52 | 4.52 | 4.46 | 4.49 | 4.48 | qfq | 16,514,829 | 74,200,275 | -0.88% |
| 2025-06-11 | 4.48 | 4.54 | 4.46 | 4.53 | 4.52 | qfq | 20,248,755 | 91,411,142 | 1.12% |
| 2025-06-10 | 4.52 | 4.52 | 4.45 | 4.48 | 4.47 | qfq | 17,835,800 | 80,027,959 | -0.67% |
| 2025-06-09 | 4.51 | 4.53 | 4.49 | 4.51 | 4.50 | qfq | 14,706,080 | 66,289,227 | 0.45% |
| 2025-06-06 | 4.52 | 4.53 | 4.48 | 4.49 | 4.48 | qfq | 12,165,500 | 54,679,477 | -0.44% |
| 2025-06-05 | 4.52 | 4.53 | 4.48 | 4.51 | 4.50 | qfq | 15,400,620 | 69,264,819 | -0.22% |
| 2025-06-04 | 4.49 | 4.54 | 4.48 | 4.52 | 4.51 | qfq | 17,343,241 | 78,330,983 | 0.44% |
| 2025-06-03 | 4.49 | 4.52 | 4.47 | 4.50 | 4.49 | qfq | 28,040,198 | 125,951,592 | -1.10% |
| 2025-05-30 | 4.62 | 4.70 | 4.53 | 4.55 | 4.54 | qfq | 47,846,899 | 221,158,022 | 0.44% |
| 2025-05-29 | 4.46 | 4.53 | 4.44 | 4.53 | 4.52 | qfq | 20,263,579 | 91,252,839 | 1.34% |
| 2025-05-28 | 4.43 | 4.53 | 4.42 | 4.47 | 4.46 | qfq | 20,744,646 | 93,033,930 | 0.90% |
| 2025-05-27 | 4.41 | 4.44 | 4.38 | 4.43 | 4.42 | qfq | 11,887,666 | 52,381,438 | 0.45% |
| 2025-05-26 | 4.37 | 4.43 | 4.37 | 4.41 | 4.40 | qfq | 12,678,146 | 55,851,503 | 1.15% |
| 2025-05-23 | 4.44 | 4.46 | 4.36 | 4.36 | 4.35 | qfq | 15,569,126 | 68,712,747 | -1.58% |
| 2025-05-22 | 4.49 | 4.50 | 4.42 | 4.43 | 4.42 | qfq | 16,123,732 | 71,847,329 | -1.56% |
| 2025-05-21 | 4.51 | 4.52 | 4.49 | 4.50 | 4.49 | qfq | 12,725,293 | 57,284,197 | -0.44% |
| 2025-05-20 | 4.51 | 4.53 | 4.48 | 4.52 | 4.51 | qfq | 14,589,252 | 65,799,082 | 0.22% |
| 2025-05-19 | 4.46 | 4.52 | 4.44 | 4.51 | 4.50 | qfq | 19,205,867 | 86,299,052 | 0.89% |
| 2025-05-16 | 4.48 | 4.50 | 4.45 | 4.47 | 4.46 | qfq | 14,179,534 | 63,442,460 | 0.00% |
| 2025-05-15 | 4.55 | 4.55 | 4.47 | 4.47 | 4.46 | qfq | 20,300,358 | 91,416,312 | -1.76% |
| 2025-05-14 | 4.55 | 4.59 | 4.50 | 4.55 | 4.54 | qfq | 21,972,570 | 99,792,503 | 0.00% |
| 2025-05-13 | 4.59 | 4.60 | 4.52 | 4.55 | 4.54 | qfq | 21,427,048 | 97,470,410 | 0.00% |
| 2025-05-12 | 4.57 | 4.59 | 4.53 | 4.55 | 4.54 | qfq | 26,403,955 | 120,234,176 | 0.00% |
| 2025-05-09 | 4.61 | 4.63 | 4.54 | 4.55 | 4.54 | qfq | 18,657,718 | 85,402,683 | -1.52% |
| 2025-05-08 | 4.62 | 4.64 | 4.57 | 4.62 | 4.61 | qfq | 28,595,808 | 131,887,322 | -0.43% |
| 2025-05-07 | 4.56 | 4.72 | 4.55 | 4.64 | 4.63 | qfq | 50,012,397 | 231,940,508 | 2.43% |
| 2025-05-06 | 4.47 | 4.54 | 4.44 | 4.53 | 4.52 | qfq | 24,663,087 | 111,128,504 | 2.26% |
| 2025-04-30 | 4.43 | 4.47 | 4.42 | 4.43 | 4.42 | qfq | 16,136,607 | 71,680,061 | 0.23% |
| 2025-04-29 | 4.42 | 4.45 | 4.39 | 4.42 | 4.41 | qfq | 19,666,282 | 86,964,499 | 0.23% |
| 2025-04-28 | 4.52 | 4.52 | 4.39 | 4.41 | 4.40 | qfq | 21,082,817 | 93,322,283 | -2.00% |
| 2025-04-25 | 4.48 | 4.53 | 4.45 | 4.50 | 4.49 | qfq | 18,749,233 | 84,395,062 | 0.45% |
| 2025-04-24 | 4.50 | 4.51 | 4.45 | 4.48 | 4.47 | qfq | 14,370,517 | 64,360,922 | -0.44% |
| 2025-04-23 | 4.51 | 4.54 | 4.48 | 4.50 | 4.49 | qfq | 16,265,400 | 73,313,708 | 0.45% |
| 2025-04-22 | 4.44 | 4.49 | 4.43 | 4.48 | 4.47 | qfq | 13,999,511 | 62,490,000 | 0.67% |
| 2025-04-21 | 4.43 | 4.47 | 4.41 | 4.45 | 4.44 | qfq | 13,690,218 | 60,926,853 | 0.23% |
| 2025-04-18 | 4.43 | 4.46 | 4.40 | 4.44 | 4.43 | qfq | 13,435,529 | 59,535,594 | 0.00% |
| 2025-04-17 | 4.44 | 4.49 | 4.43 | 4.44 | 4.43 | qfq | 14,995,771 | 66,858,083 | -0.45% |
| 2025-04-16 | 4.43 | 4.47 | 4.37 | 4.46 | 4.45 | qfq | 20,623,531 | 91,223,674 | 0.45% |
| 2025-04-15 | 4.47 | 4.47 | 4.42 | 4.44 | 4.43 | qfq | 18,075,899 | 80,172,884 | -0.67% |
| 2025-04-14 | 4.54 | 4.54 | 4.45 | 4.47 | 4.46 | qfq | 20,476,608 | 91,910,342 | 0.45% |
| 2025-04-11 | 4.43 | 4.54 | 4.41 | 4.45 | 4.44 | qfq | 27,064,445 | 121,025,222 | 0.00% |
| 2025-04-10 | 4.53 | 4.55 | 4.45 | 4.45 | 4.44 | qfq | 34,227,250 | 153,938,352 | -0.22% |
| 2025-04-09 | 4.21 | 4.49 | 4.11 | 4.46 | 4.45 | qfq | 51,872,387 | 224,594,001 | 4.45% |
| 2025-04-08 | 4.17 | 4.35 | 4.16 | 4.27 | 4.26 | qfq | 54,491,984 | 233,048,239 | 4.66% |
| 2025-04-07 | 4.55 | 4.58 | 3.97 | 4.08 | 4.07 | qfq | 76,420,862 | 326,548,476 | -13.74% |
| 2025-04-03 | 4.66 | 4.76 | 4.63 | 4.73 | 4.72 | qfq | 23,949,917 | 113,035,295 | 0.85% |
| 2025-04-02 | 4.71 | 4.75 | 4.68 | 4.69 | 4.68 | qfq | 18,642,594 | 87,841,327 | -0.85% |
| 2025-04-01 | 4.72 | 4.75 | 4.70 | 4.73 | 4.72 | qfq | 20,237,678 | 95,633,037 | 0.64% |
| 2025-03-31 | 4.82 | 4.82 | 4.68 | 4.70 | 4.69 | qfq | 32,102,730 | 151,770,390 | -2.89% |
| 2025-03-28 | 4.87 | 4.92 | 4.80 | 4.84 | 4.83 | qfq | 26,714,059 | 129,570,862 | -0.62% |
| 2025-03-27 | 4.93 | 4.94 | 4.84 | 4.87 | 4.86 | qfq | 29,518,196 | 143,765,227 | -1.42% |
| 2025-03-26 | 4.98 | 4.98 | 4.93 | 4.94 | 4.93 | qfq | 41,359,454 | 204,543,120 | -1.20% |
| 2025-03-25 | 4.90 | 5.05 | 4.88 | 5.00 | 4.99 | qfq | 61,462,465 | 306,580,259 | 1.21% |
| 2025-03-24 | 4.86 | 5.03 | 4.77 | 4.94 | 4.93 | qfq | 74,102,096 | 363,265,462 | 1.86% |
| 2025-03-21 | 4.78 | 4.99 | 4.78 | 4.85 | 4.84 | qfq | 67,729,956 | 331,434,096 | 1.89% |
| 2025-03-20 | 4.77 | 4.80 | 4.74 | 4.76 | 4.75 | qfq | 18,455,393 | 88,095,892 | 0.00% |
| 2025-03-19 | 4.83 | 4.83 | 4.74 | 4.76 | 4.75 | qfq | 29,209,412 | 139,742,891 | -1.86% |
| 2025-03-18 | 4.88 | 4.91 | 4.84 | 4.85 | 4.84 | qfq | 24,581,652 | 119,566,140 | -0.41% |
| 2025-03-17 | 4.84 | 4.91 | 4.81 | 4.87 | 4.86 | qfq | 37,997,892 | 185,101,869 | 0.83% |
| 2025-03-14 | 4.71 | 4.84 | 4.68 | 4.83 | 4.82 | qfq | 43,672,463 | 208,981,934 | 2.33% |
| 2025-03-13 | 4.74 | 4.75 | 4.66 | 4.72 | 4.71 | qfq | 24,063,609 | 113,027,639 | -0.42% |
| 2025-03-12 | 4.79 | 4.80 | 4.73 | 4.74 | 4.73 | qfq | 21,401,965 | 101,713,609 | -0.63% |
| 2025-03-11 | 4.75 | 4.81 | 4.70 | 4.77 | 4.76 | qfq | 21,842,300 | 103,788,922 | 0.00% |
| 2025-03-10 | 4.72 | 4.86 | 4.70 | 4.77 | 4.76 | qfq | 32,086,884 | 152,804,929 | 0.63% |
| 2025-03-07 | 4.77 | 4.80 | 4.72 | 4.74 | 4.73 | qfq | 22,517,085 | 107,063,875 | -1.04% |
| 2025-03-06 | 4.70 | 4.80 | 4.69 | 4.79 | 4.78 | qfq | 32,955,569 | 156,797,656 | 2.35% |
| 2025-03-05 | 4.75 | 4.75 | 4.63 | 4.68 | 4.67 | qfq | 28,241,080 | 131,937,695 | -1.47% |
| 2025-03-04 | 4.72 | 4.76 | 4.66 | 4.75 | 4.74 | qfq | 27,274,898 | 128,443,193 | 0.00% |
| 2025-03-03 | 4.79 | 4.84 | 4.73 | 4.75 | 4.74 | qfq | 26,371,400 | 126,385,196 | -0.63% |
| 2025-02-28 | 4.87 | 4.89 | 4.77 | 4.78 | 4.77 | qfq | 31,399,883 | 151,287,447 | -2.05% |
| 2025-02-27 | 4.93 | 4.96 | 4.82 | 4.88 | 4.87 | qfq | 31,306,167 | 152,893,224 | -1.01% |
| 2025-02-26 | 4.90 | 4.95 | 4.90 | 4.93 | 4.92 | qfq | 26,804,841 | 131,908,912 | 0.20% |
| 2025-02-25 | 4.90 | 4.97 | 4.85 | 4.92 | 4.91 | qfq | 34,398,930 | 168,941,202 | -0.20% |
| 2025-02-24 | 4.86 | 5.12 | 4.86 | 4.93 | 4.92 | qfq | 64,619,695 | 322,417,470 | 2.07% |
| 2025-02-21 | 4.79 | 4.85 | 4.74 | 4.83 | 4.82 | qfq | 30,735,632 | 147,797,048 | 0.84% |
| 2025-02-20 | 4.83 | 4.83 | 4.75 | 4.79 | 4.78 | qfq | 26,312,039 | 125,978,364 | -0.83% |
| 2025-02-19 | 4.80 | 4.84 | 4.79 | 4.83 | 4.82 | qfq | 24,383,529 | 117,336,213 | 0.63% |
| 2025-02-18 | 4.96 | 4.97 | 4.78 | 4.80 | 4.79 | qfq | 37,389,188 | 181,783,540 | -3.61% |
| 2025-02-17 | 4.88 | 5.04 | 4.88 | 4.98 | 4.97 | qfq | 49,634,986 | 246,495,059 | 2.47% |
| 2025-02-14 | 4.89 | 4.93 | 4.83 | 4.86 | 4.85 | qfq | 28,365,516 | 137,904,800 | -0.82% |
| 2025-02-13 | 4.94 | 4.97 | 4.88 | 4.90 | 4.89 | qfq | 32,330,463 | 159,312,854 | -0.81% |
| 2025-02-12 | 4.87 | 4.94 | 4.85 | 4.94 | 4.93 | qfq | 24,494,465 | 119,995,282 | 1.23% |
| 2025-02-11 | 4.93 | 4.93 | 4.83 | 4.88 | 4.87 | qfq | 24,335,673 | 118,330,521 | -0.81% |
| 2025-02-10 | 4.90 | 4.94 | 4.88 | 4.92 | 4.91 | qfq | 28,043,453 | 137,645,956 | 0.61% |
| 2025-02-07 | 4.77 | 4.95 | 4.75 | 4.89 | 4.88 | qfq | 40,564,789 | 197,642,922 | 2.52% |
| 2025-02-06 | 4.68 | 4.79 | 4.64 | 4.77 | 4.76 | qfq | 27,328,016 | 129,356,284 | 1.92% |
| 2025-02-05 | 4.67 | 4.71 | 4.63 | 4.68 | 4.67 | qfq | 20,640,895 | 96,459,738 | 1.30% |
| 2025-01-27 | 4.68 | 4.76 | 4.62 | 4.62 | 4.61 | qfq | 26,642,422 | 124,627,911 | -1.49% |
| 2025-01-24 | 4.67 | 4.73 | 4.63 | 4.69 | 4.68 | qfq | 24,935,400 | 116,733,847 | 0.64% |
| 2025-01-23 | 4.68 | 4.79 | 4.65 | 4.66 | 4.65 | qfq | 32,737,259 | 154,855,632 | 0.43% |
| 2025-01-22 | 4.70 | 4.70 | 4.62 | 4.64 | 4.63 | qfq | 19,312,086 | 89,742,549 | -1.49% |
| 2025-01-21 | 4.76 | 4.77 | 4.67 | 4.71 | 4.70 | qfq | 20,683,252 | 97,387,480 | -0.42% |
| 2025-01-20 | 4.78 | 4.82 | 4.69 | 4.73 | 4.72 | qfq | 23,156,262 | 109,828,908 | -0.63% |
| 2025-01-17 | 4.73 | 4.78 | 4.68 | 4.76 | 4.75 | qfq | 20,874,278 | 99,053,065 | 0.21% |
| 2025-01-16 | 4.75 | 4.86 | 4.71 | 4.75 | 4.74 | qfq | 27,605,451 | 132,149,461 | 0.42% |
| 2025-01-15 | 4.79 | 4.81 | 4.70 | 4.73 | 4.72 | qfq | 23,510,598 | 111,328,210 | -1.25% |
| 2025-01-14 | 4.63 | 4.80 | 4.62 | 4.79 | 4.78 | qfq | 31,517,100 | 149,026,018 | 3.68% |
| 2025-01-13 | 4.54 | 4.63 | 4.48 | 4.62 | 4.61 | qfq | 26,031,900 | 119,031,709 | 0.65% |
| 2025-01-10 | 4.69 | 4.74 | 4.59 | 4.59 | 4.58 | qfq | 20,161,100 | 94,076,930 | -2.34% |
| 2025-01-09 | 4.68 | 4.73 | 4.66 | 4.70 | 4.69 | qfq | 21,204,808 | 99,764,751 | 0.00% |
| 2025-01-08 | 4.78 | 4.79 | 4.57 | 4.70 | 4.69 | qfq | 33,057,393 | 154,636,509 | -1.88% |
| 2025-01-07 | 4.72 | 4.80 | 4.66 | 4.79 | 4.78 | qfq | 24,080,100 | 113,779,850 | 1.70% |
| 2025-01-06 | 4.75 | 4.78 | 4.65 | 4.71 | 4.70 | qfq | 28,170,380 | 132,426,129 | -0.84% |
| 2025-01-03 | 4.90 | 4.94 | 4.74 | 4.75 | 4.74 | qfq | 38,705,168 | 186,649,119 | -3.06% |
| 2025-01-02 | 5.07 | 5.12 | 4.85 | 4.90 | 4.89 | qfq | 45,221,381 | 225,410,071 | -3.16% |
| 2024-12-31 | 5.28 | 5.34 | 5.05 | 5.06 | 5.05 | qfq | 39,019,330 | 201,630,756 | -4.17% |
| 2024-12-30 | 5.28 | 5.30 | 5.22 | 5.28 | 5.27 | qfq | 21,347,343 | 112,176,283 | -0.38% |
| 2024-12-27 | 5.27 | 5.37 | 5.25 | 5.30 | 5.29 | qfq | 27,778,149 | 147,860,908 | 1.15% |
| 2024-12-26 | 5.23 | 5.28 | 5.21 | 5.24 | 5.23 | qfq | 21,634,273 | 113,636,767 | -0.19% |
| 2024-12-25 | 5.34 | 5.35 | 5.18 | 5.25 | 5.24 | qfq | 35,881,603 | 187,981,385 | -1.69% |
| 2024-12-24 | 5.30 | 5.39 | 5.30 | 5.34 | 5.33 | qfq | 23,156,916 | 123,880,411 | 0.75% |
| 2024-12-23 | 5.42 | 5.43 | 5.30 | 5.30 | 5.29 | qfq | 33,823,782 | 181,235,513 | -2.39% |
| 2024-12-20 | 5.49 | 5.52 | 5.41 | 5.43 | 5.42 | qfq | 34,088,615 | 185,696,214 | -1.27% |
| 2024-12-19 | 5.40 | 5.53 | 5.36 | 5.50 | 5.49 | qfq | 37,774,164 | 205,784,764 | 0.00% |
| 2024-12-18 | 5.63 | 5.72 | 5.49 | 5.50 | 5.49 | qfq | 60,318,648 | 338,623,345 | 1.29% |
| 2024-12-17 | 5.57 | 5.60 | 5.41 | 5.43 | 5.42 | qfq | 41,339,515 | 226,216,525 | -2.69% |
| 2024-12-16 | 5.65 | 5.71 | 5.55 | 5.58 | 5.57 | qfq | 39,972,799 | 224,684,279 | -1.41% |
| 2024-12-13 | 5.85 | 5.85 | 5.65 | 5.66 | 5.65 | qfq | 59,400,169 | 341,060,448 | -3.58% |
| 2024-12-12 | 5.90 | 5.91 | 5.74 | 5.87 | 5.86 | qfq | 60,313,237 | 351,368,669 | -0.68% |
| 2024-12-11 | 5.86 | 5.96 | 5.85 | 5.91 | 5.90 | qfq | 50,240,358 | 296,709,325 | 0.17% |
| 2024-12-10 | 6.10 | 6.19 | 5.89 | 5.90 | 5.89 | qfq | 102,185,567 | 618,876,475 | 0.00% |
| 2024-12-09 | 5.97 | 6.05 | 5.85 | 5.90 | 5.89 | qfq | 51,147,206 | 303,480,355 | -1.17% |
| 2024-12-06 | 5.80 | 6.04 | 5.79 | 5.97 | 5.96 | qfq | 80,547,645 | 480,093,364 | 2.75% |
| 2024-12-05 | 5.84 | 5.86 | 5.79 | 5.81 | 5.80 | qfq | 38,802,598 | 225,608,212 | -0.17% |
| 2024-12-04 | 5.95 | 5.97 | 5.81 | 5.82 | 5.81 | qfq | 58,512,044 | 344,343,232 | -3.16% |
| 2024-12-03 | 5.96 | 6.03 | 5.80 | 6.01 | 6.00 | qfq | 87,216,638 | 517,495,955 | 2.04% |
| 2024-12-02 | 5.89 | 5.94 | 5.81 | 5.89 | 5.88 | qfq | 62,655,589 | 367,850,230 | 0.51% |
| 2024-11-29 | 5.75 | 5.89 | 5.66 | 5.86 | 5.85 | qfq | 66,865,237 | 386,983,711 | 1.03% |
| 2024-11-28 | 5.67 | 5.84 | 5.66 | 5.80 | 5.79 | qfq | 62,866,788 | 363,288,681 | 1.75% |
| 2024-11-27 | 5.66 | 5.70 | 5.53 | 5.70 | 5.69 | qfq | 50,924,246 | 286,079,856 | 0.00% |
| 2024-11-26 | 5.69 | 5.82 | 5.63 | 5.70 | 5.69 | qfq | 53,654,627 | 306,076,792 | 0.18% |
| 2024-11-25 | 5.78 | 5.87 | 5.58 | 5.69 | 5.68 | qfq | 77,608,570 | 440,945,238 | -1.90% |
| 2024-11-22 | 5.93 | 6.04 | 5.79 | 5.80 | 5.79 | qfq | 84,692,942 | 503,737,485 | -2.85% |
| 2024-11-21 | 5.98 | 6.17 | 5.91 | 5.97 | 5.96 | qfq | 73,639,194 | 441,139,112 | -0.67% |
| 2024-11-20 | 5.94 | 6.03 | 5.86 | 6.01 | 6.00 | qfq | 90,070,443 | 536,495,078 | 0.00% |
| 2024-11-19 | 5.99 | 6.13 | 5.68 | 6.01 | 6.00 | qfq | 179,844,554 | 1,056,802,867 | -2.75% |
| 2024-11-18 | 6.15 | 6.55 | 6.15 | 6.18 | 6.17 | qfq | 232,825,366 | 1,470,037,241 | 6.92% |
| 2024-11-15 | 5.92 | 6.07 | 5.77 | 5.78 | 5.77 | qfq | 94,313,893 | 560,663,950 | -3.34% |
| 2024-11-14 | 6.10 | 6.18 | 5.98 | 5.98 | 5.97 | qfq | 74,230,343 | 450,709,290 | -2.92% |
| 2024-11-13 | 6.16 | 6.25 | 5.92 | 6.16 | 6.15 | qfq | 137,871,517 | 839,940,649 | -0.48% |
| 2024-11-12 | 6.30 | 6.53 | 6.15 | 6.19 | 6.18 | qfq | 169,957,373 | 1,064,346,805 | -2.67% |
| 2024-11-11 | 6.38 | 6.60 | 6.09 | 6.36 | 6.35 | qfq | 245,316,339 | 1,550,271,802 | 3.08% |
| 2024-11-08 | 6.74 | 6.74 | 6.05 | 6.17 | 6.16 | qfq | 335,864,214 | 2,138,460,597 | -2.99% |
| 2024-11-07 | 5.33 | 6.36 | 5.27 | 6.36 | 6.35 | qfq | 245,640,992 | 1,456,367,276 | 20.00% |
| 2024-11-06 | 5.22 | 5.36 | 5.13 | 5.30 | 5.29 | qfq | 119,804,474 | 628,473,501 | 1.53% |
| 2024-11-05 | 5.00 | 5.24 | 5.00 | 5.22 | 5.21 | qfq | 126,176,352 | 653,122,772 | 4.40% |
| 2024-11-04 | 5.00 | 5.01 | 4.89 | 5.00 | 4.99 | qfq | 57,706,276 | 285,842,433 | -0.40% |
| 2024-11-01 | 5.03 | 5.15 | 4.93 | 5.02 | 5.01 | qfq | 93,665,791 | 472,401,295 | -0.59% |
| 2024-10-31 | 4.94 | 5.12 | 4.91 | 5.05 | 5.04 | qfq | 95,762,012 | 481,531,938 | 1.41% |
| 2024-10-30 | 4.92 | 5.08 | 4.87 | 4.98 | 4.97 | qfq | 69,795,070 | 346,572,299 | 1.22% |
| 2024-10-29 | 5.01 | 5.14 | 4.88 | 4.92 | 4.91 | qfq | 83,021,077 | 414,638,846 | -1.60% |
| 2024-10-28 | 4.89 | 5.07 | 4.83 | 5.00 | 4.99 | qfq | 75,058,857 | 373,552,708 | 1.63% |
| 2024-10-25 | 4.86 | 4.98 | 4.85 | 4.92 | 4.91 | qfq | 51,402,909 | 251,816,433 | 1.44% |
| 2024-10-24 | 4.86 | 4.89 | 4.80 | 4.85 | 4.84 | qfq | 56,622,089 | 274,252,626 | -1.02% |
| 2024-10-23 | 4.92 | 5.03 | 4.88 | 4.90 | 4.89 | qfq | 60,556,502 | 299,290,278 | -0.41% |
| 2024-10-22 | 4.98 | 5.05 | 4.88 | 4.92 | 4.91 | qfq | 76,931,750 | 380,840,734 | -1.20% |
| 2024-10-21 | 5.04 | 5.08 | 4.97 | 4.98 | 4.97 | qfq | 80,017,411 | 401,413,598 | -1.19% |
| 2024-10-18 | 4.88 | 5.16 | 4.76 | 5.04 | 5.03 | qfq | 132,020,917 | 654,305,845 | 2.86% |
| 2024-10-17 | 4.98 | 5.03 | 4.84 | 4.90 | 4.89 | qfq | 113,655,017 | 560,465,224 | -1.61% |
| 2024-10-16 | 4.99 | 5.12 | 4.91 | 4.98 | 4.97 | qfq | 103,662,286 | 519,929,953 | -1.19% |
| 2024-10-15 | 5.09 | 5.39 | 5.03 | 5.04 | 5.03 | qfq | 174,132,492 | 902,876,358 | -4.73% |
| 2024-10-14 | 5.53 | 5.53 | 5.00 | 5.29 | 5.28 | qfq | 210,827,262 | 1,110,058,884 | 6.65% |
| 2024-10-11 | 5.05 | 5.29 | 4.87 | 4.96 | 4.95 | qfq | 144,138,321 | 726,787,259 | -4.25% |
| 2024-10-10 | 4.78 | 5.37 | 4.65 | 5.18 | 5.17 | qfq | 197,100,985 | 992,062,254 | 9.28% |
| 2024-10-09 | 5.19 | 5.19 | 4.71 | 4.74 | 4.73 | qfq | 191,841,717 | 947,668,316 | -13.82% |
| 2024-10-08 | 5.83 | 5.83 | 5.06 | 5.50 | 5.49 | qfq | 265,826,217 | 1,453,754,322 | 12.94% |
| 2024-09-30 | 4.41 | 4.93 | 4.30 | 4.87 | 4.86 | qfq | 216,293,564 | 997,424,813 | 15.68% |
| 2024-09-27 | 3.96 | 4.31 | 3.88 | 4.21 | 4.20 | qfq | 155,345,318 | 631,423,113 | 7.40% |
| 2024-09-26 | 3.56 | 3.95 | 3.51 | 3.92 | 3.91 | qfq | 123,322,080 | 462,873,494 | 9.80% |
| 2024-09-25 | 3.55 | 3.80 | 3.51 | 3.57 | 3.56 | qfq | 107,273,436 | 390,569,478 | 4.69% |
| 2024-09-24 | 3.21 | 3.42 | 3.21 | 3.41 | 3.40 | qfq | 63,911,865 | 212,844,938 | 6.90% |
| 2024-09-23 | 3.17 | 3.21 | 3.15 | 3.19 | 3.18 | qfq | 15,334,800 | 48,836,580 | 0.00% |
| 2024-09-20 | 3.22 | 3.22 | 3.15 | 3.19 | 3.18 | qfq | 21,436,790 | 68,201,443 | -1.24% |
| 2024-09-19 | 3.16 | 3.24 | 3.14 | 3.23 | 3.22 | qfq | 23,980,320 | 76,892,805 | 2.87% |
| 2024-09-18 | 3.19 | 3.20 | 3.10 | 3.14 | 3.13 | qfq | 22,793,814 | 71,451,544 | -1.57% |
| 2024-09-13 | 3.21 | 3.22 | 3.18 | 3.19 | 3.18 | qfq | 16,873,764 | 54,025,129 | -0.31% |
| 2024-09-12 | 3.19 | 3.25 | 3.18 | 3.20 | 3.19 | qfq | 16,821,500 | 54,136,424 | 0.31% |
| 2024-09-11 | 3.21 | 3.22 | 3.17 | 3.19 | 3.18 | qfq | 16,163,060 | 51,585,956 | -0.93% |
| 2024-09-10 | 3.23 | 3.24 | 3.16 | 3.22 | 3.21 | qfq | 22,494,245 | 71,955,624 | 0.00% |
| 2024-09-09 | 3.22 | 3.24 | 3.17 | 3.22 | 3.21 | qfq | 20,416,940 | 65,575,033 | 0.00% |
| 2024-09-06 | 3.27 | 3.28 | 3.21 | 3.22 | 3.21 | qfq | 21,670,833 | 70,335,548 | -1.53% |
| 2024-09-05 | 3.26 | 3.28 | 3.24 | 3.27 | 3.26 | qfq | 20,593,405 | 67,173,893 | 0.62% |
| 2024-09-04 | 3.25 | 3.31 | 3.24 | 3.25 | 3.24 | qfq | 27,299,996 | 89,300,746 | -1.22% |
| 2024-09-03 | 3.33 | 3.34 | 3.25 | 3.29 | 3.28 | qfq | 41,150,976 | 135,445,986 | -1.50% |
| 2024-09-02 | 3.49 | 3.50 | 3.33 | 3.34 | 3.33 | qfq | 42,488,926 | 144,505,054 | -4.30% |
| 2024-08-30 | 3.43 | 3.55 | 3.41 | 3.49 | 3.48 | qfq | 39,048,222 | 136,114,726 | 1.45% |
| 2024-08-29 | 3.42 | 3.46 | 3.36 | 3.44 | 3.43 | qfq | 37,962,025 | 129,802,849 | 0.00% |
| 2024-08-28 | 3.69 | 3.69 | 3.42 | 3.44 | 3.43 | qfq | 83,177,687 | 290,171,981 | -12.02% |
| 2024-08-27 | 3.95 | 3.97 | 3.89 | 3.91 | 3.90 | qfq | 16,045,682 | 62,841,957 | -1.01% |
| 2024-08-26 | 3.92 | 3.98 | 3.92 | 3.95 | 3.94 | qfq | 12,593,954 | 49,729,589 | 0.51% |
| 2024-08-23 | 3.92 | 3.95 | 3.91 | 3.93 | 3.92 | qfq | 13,378,074 | 52,599,874 | 0.00% |
| 2024-08-22 | 3.99 | 4.02 | 3.92 | 3.93 | 3.92 | qfq | 19,388,179 | 76,926,394 | -2.00% |
| 2024-08-21 | 4.03 | 4.04 | 3.99 | 4.01 | 4.00 | qfq | 13,735,503 | 55,088,055 | -0.50% |
| 2024-08-20 | 4.09 | 4.10 | 4.02 | 4.03 | 4.02 | qfq | 18,998,808 | 76,876,842 | -1.71% |
| 2024-08-19 | 4.08 | 4.12 | 4.06 | 4.10 | 4.09 | qfq | 13,100,270 | 53,619,586 | 0.00% |
| 2024-08-16 | 4.13 | 4.14 | 4.07 | 4.10 | 4.09 | qfq | 16,741,141 | 68,593,333 | -0.73% |
| 2024-08-15 | 4.08 | 4.16 | 4.07 | 4.13 | 4.12 | qfq | 17,208,810 | 70,969,819 | 0.98% |
| 2024-08-14 | 4.12 | 4.17 | 4.09 | 4.09 | 4.08 | qfq | 15,970,400 | 65,870,228 | -0.97% |
| 2024-08-13 | 4.09 | 4.15 | 4.02 | 4.13 | 4.12 | qfq | 21,829,903 | 89,284,625 | 0.98% |
| 2024-08-12 | 4.12 | 4.16 | 4.09 | 4.09 | 4.08 | qfq | 20,239,443 | 83,392,204 | 0.25% |
| 2024-08-09 | 4.09 | 4.14 | 4.08 | 4.08 | 4.07 | qfq | 14,676,822 | 60,204,262 | 0.00% |
| 2024-08-08 | 4.10 | 4.11 | 4.06 | 4.08 | 4.07 | qfq | 14,994,323 | 61,246,792 | -0.24% |
| 2024-08-07 | 4.12 | 4.12 | 4.08 | 4.09 | 4.08 | qfq | 13,867,926 | 56,825,740 | -0.73% |
| 2024-08-06 | 4.12 | 4.14 | 4.08 | 4.12 | 4.11 | qfq | 17,919,523 | 73,681,007 | 0.73% |
| 2024-08-05 | 4.13 | 4.20 | 4.08 | 4.09 | 4.08 | qfq | 22,752,624 | 94,241,042 | -1.45% |
| 2024-08-02 | 4.15 | 4.20 | 4.14 | 4.15 | 4.14 | qfq | 17,110,800 | 71,349,452 | -0.72% |
| 2024-08-01 | 4.22 | 4.25 | 4.17 | 4.18 | 4.17 | qfq | 23,499,075 | 98,699,601 | -1.18% |
| 2024-07-31 | 4.11 | 4.23 | 4.08 | 4.23 | 4.22 | qfq | 34,054,287 | 142,330,401 | 2.67% |
| 2024-07-30 | 4.06 | 4.13 | 4.04 | 4.12 | 4.11 | qfq | 29,498,469 | 120,888,422 | 1.23% |
| 2024-07-29 | 4.29 | 4.30 | 3.98 | 4.07 | 4.06 | qfq | 74,448,307 | 304,563,169 | -7.29% |
| 2024-07-26 | 4.33 | 4.39 | 4.32 | 4.39 | 4.38 | qfq | 19,427,766 | 84,968,692 | 1.39% |
| 2024-07-25 | 4.28 | 4.35 | 4.27 | 4.33 | 4.32 | qfq | 16,065,670 | 69,416,504 | 0.93% |
| 2024-07-24 | 4.23 | 4.38 | 4.20 | 4.29 | 4.28 | qfq | 30,724,597 | 131,809,300 | 0.47% |
| 2024-07-23 | 4.37 | 4.41 | 4.27 | 4.27 | 4.26 | qfq | 25,495,000 | 111,004,968 | -0.70% |
| 2024-07-22 | 4.33 | 4.35 | 4.28 | 4.30 | 4.29 | qfq | 12,275,200 | 52,894,607 | -0.69% |
| 2024-07-19 | 4.32 | 4.35 | 4.28 | 4.33 | 4.32 | qfq | 15,826,905 | 68,411,009 | -0.23% |
| 2024-07-18 | 4.31 | 4.34 | 4.28 | 4.34 | 4.33 | qfq | 14,571,498 | 62,881,378 | 0.23% |
| 2024-07-17 | 4.32 | 4.35 | 4.29 | 4.33 | 4.32 | qfq | 12,996,804 | 56,100,100 | 0.70% |
| 2024-07-16 | 4.32 | 4.33 | 4.29 | 4.30 | 4.29 | qfq | 10,166,060 | 43,816,198 | -0.46% |
| 2024-07-15 | 4.34 | 4.37 | 4.29 | 4.32 | 4.31 | qfq | 13,816,600 | 59,759,240 | -0.92% |
| 2024-07-12 | 4.34 | 4.39 | 4.33 | 4.36 | 4.35 | qfq | 18,076,885 | 78,776,314 | 0.00% |
| 2024-07-11 | 4.28 | 4.37 | 4.25 | 4.36 | 4.35 | qfq | 25,817,154 | 111,215,184 | 3.32% |
| 2024-07-10 | 4.24 | 4.25 | 4.19 | 4.22 | 4.21 | qfq | 12,077,100 | 51,017,734 | -0.47% |
| 2024-07-09 | 4.15 | 4.26 | 4.10 | 4.24 | 4.23 | qfq | 22,398,118 | 93,507,778 | 1.92% |
| 2024-07-08 | 4.19 | 4.22 | 4.15 | 4.16 | 4.15 | qfq | 17,283,480 | 72,034,626 | -1.19% |
| 2024-07-05 | 4.18 | 4.22 | 4.15 | 4.21 | 4.20 | qfq | 14,875,300 | 62,359,150 | 0.96% |
| 2024-07-04 | 4.27 | 4.29 | 4.16 | 4.17 | 4.16 | qfq | 17,341,800 | 72,827,154 | -2.11% |
| 2024-07-03 | 4.28 | 4.32 | 4.26 | 4.26 | 4.25 | qfq | 14,723,200 | 63,126,148 | -0.47% |
| 2024-07-02 | 4.26 | 4.32 | 4.24 | 4.28 | 4.27 | qfq | 19,026,112 | 81,432,793 | 0.71% |
| 2024-07-01 | 4.21 | 4.26 | 4.19 | 4.25 | 4.24 | qfq | 19,169,972 | 81,142,848 | 1.43% |
| 2024-06-28 | 4.19 | 4.25 | 4.18 | 4.19 | 4.18 | qfq | 17,552,574 | 74,033,999 | 0.00% |
| 2024-06-27 | 4.27 | 4.29 | 4.18 | 4.19 | 4.18 | qfq | 20,090,052 | 84,679,137 | -2.10% |
| 2024-06-26 | 4.20 | 4.30 | 4.16 | 4.28 | 4.27 | qfq | 19,110,115 | 80,647,925 | 2.39% |
| 2024-06-25 | 4.23 | 4.26 | 4.16 | 4.18 | 4.17 | qfq | 21,307,730 | 89,682,997 | -0.95% |
| 2024-06-24 | 4.32 | 4.34 | 4.20 | 4.22 | 4.21 | qfq | 25,300,999 | 107,628,538 | -2.31% |
| 2024-06-21 | 4.31 | 4.38 | 4.30 | 4.32 | 4.31 | qfq | 17,110,463 | 74,349,339 | 0.47% |
| 2024-06-20 | 4.43 | 4.44 | 4.30 | 4.30 | 4.29 | qfq | 21,233,709 | 92,370,030 | -2.71% |
| 2024-06-19 | 4.48 | 4.49 | 4.42 | 4.42 | 4.41 | qfq | 10,596,519 | 47,117,246 | -1.12% |
| 2024-06-18 | 4.45 | 4.49 | 4.44 | 4.47 | 4.46 | qfq | 10,758,960 | 48,068,684 | 0.45% |
| 2024-06-17 | 4.46 | 4.51 | 4.43 | 4.45 | 4.44 | qfq | 13,304,534 | 59,342,773 | -0.45% |
| 2024-06-14 | 4.49 | 4.52 | 4.42 | 4.47 | 4.46 | qfq | 18,098,615 | 80,890,923 | -0.67% |
| 2024-06-13 | 4.54 | 4.56 | 4.49 | 4.50 | 4.49 | qfq | 16,311,478 | 73,527,494 | -0.66% |
| 2024-06-12 | 4.53 | 4.56 | 4.53 | 4.53 | 4.52 | qfq | 11,679,102 | 53,089,189 | -0.22% |
| 2024-06-11 | 4.58 | 4.58 | 4.52 | 4.54 | 4.53 | qfq | 15,020,420 | 68,325,706 | -0.87% |
| 2024-06-07 | 4.54 | 4.59 | 4.52 | 4.58 | 4.57 | qfq | 20,316,764 | 92,557,002 | 1.78% |
| 2024-06-06 | 4.61 | 4.63 | 4.48 | 4.50 | 4.49 | qfq | 23,853,560 | 108,043,485 | -2.17% |
| 2024-06-05 | 4.63 | 4.66 | 4.60 | 4.60 | 4.59 | qfq | 13,215,569 | 61,208,480 | -0.86% |
| 2024-06-04 | 4.59 | 4.65 | 4.57 | 4.64 | 4.63 | qfq | 15,128,307 | 69,733,968 | 0.65% |
| 2024-06-03 | 4.67 | 4.68 | 4.57 | 4.61 | 4.60 | qfq | 22,743,080 | 104,884,390 | -1.50% |
| 2024-05-31 | 4.70 | 4.72 | 4.67 | 4.68 | 4.67 | qfq | 11,409,489 | 53,499,832 | 0.00% |
| 2024-05-30 | 4.69 | 4.73 | 4.66 | 4.68 | 4.67 | qfq | 14,577,538 | 68,447,269 | -0.21% |
| 2024-05-29 | 4.71 | 4.76 | 4.68 | 4.69 | 4.68 | qfq | 12,632,715 | 59,572,664 | -0.42% |
| 2024-05-28 | 4.75 | 4.76 | 4.69 | 4.71 | 4.70 | qfq | 13,035,873 | 61,577,226 | -1.05% |
| 2024-05-27 | 4.71 | 4.76 | 4.67 | 4.76 | 4.75 | qfq | 17,547,247 | 82,887,167 | 1.49% |
| 2024-05-24 | 4.69 | 4.73 | 4.67 | 4.69 | 4.68 | qfq | 14,190,250 | 66,754,975 | 0.00% |
| 2024-05-23 | 4.82 | 4.82 | 4.67 | 4.69 | 4.68 | qfq | 30,148,181 | 142,324,175 | -2.70% |
| 2024-05-22 | 4.81 | 4.85 | 4.81 | 4.82 | 4.81 | qfq | 13,424,935 | 64,836,509 | 0.00% |
| 2024-05-21 | 4.85 | 4.86 | 4.81 | 4.82 | 4.81 | qfq | 15,802,417 | 76,356,431 | -1.23% |
| 2024-05-20 | 4.89 | 4.93 | 4.87 | 4.88 | 4.83 | qfq | 21,080,214 | 103,144,967 | -0.41% |
| 2024-05-17 | 4.85 | 4.90 | 4.82 | 4.90 | 4.85 | qfq | 19,034,862 | 92,532,662 | 1.24% |
| 2024-05-16 | 4.83 | 4.89 | 4.83 | 4.84 | 4.79 | qfq | 20,781,169 | 100,896,102 | 0.41% |
| 2024-05-15 | 4.89 | 4.90 | 4.81 | 4.82 | 4.77 | qfq | 19,375,327 | 94,026,277 | -1.63% |
| 2024-05-14 | 4.88 | 4.93 | 4.88 | 4.90 | 4.85 | qfq | 20,889,074 | 102,488,390 | 0.00% |
| 2024-05-13 | 4.93 | 4.95 | 4.87 | 4.90 | 4.85 | qfq | 26,608,820 | 130,629,518 | 0.00% |
| 2024-05-10 | 4.92 | 4.93 | 4.87 | 4.90 | 4.85 | qfq | 17,834,489 | 87,230,211 | -0.41% |
| 2024-05-09 | 4.87 | 4.94 | 4.86 | 4.92 | 4.87 | qfq | 18,610,531 | 91,546,017 | 1.03% |
| 2024-05-08 | 4.94 | 4.94 | 4.86 | 4.87 | 4.82 | qfq | 16,344,798 | 79,854,099 | -1.42% |
| 2024-05-07 | 4.94 | 4.95 | 4.89 | 4.94 | 4.89 | qfq | 19,679,709 | 96,802,243 | 0.00% |
| 2024-05-06 | 4.96 | 4.98 | 4.93 | 4.94 | 4.89 | qfq | 30,027,720 | 148,634,476 | 0.82% |
| 2024-04-30 | 4.93 | 4.95 | 4.87 | 4.90 | 4.85 | qfq | 23,028,116 | 112,808,194 | -0.81% |
| 2024-04-29 | 4.85 | 4.95 | 4.83 | 4.94 | 4.89 | qfq | 31,207,069 | 153,073,507 | 1.65% |
| 2024-04-26 | 4.72 | 4.86 | 4.72 | 4.86 | 4.81 | qfq | 30,031,710 | 144,102,254 | 2.53% |
| 2024-04-25 | 4.80 | 4.83 | 4.73 | 4.74 | 4.69 | qfq | 25,444,051 | 121,598,189 | 0.21% |
| 2024-04-24 | 4.71 | 4.73 | 4.67 | 4.73 | 4.68 | qfq | 20,605,545 | 96,807,342 | 0.42% |
| 2024-04-23 | 4.75 | 4.80 | 4.71 | 4.71 | 4.66 | qfq | 17,539,272 | 83,277,388 | -0.84% |
| 2024-04-22 | 4.83 | 4.88 | 4.75 | 4.75 | 4.70 | qfq | 23,954,155 | 114,873,319 | -2.06% |
| 2024-04-19 | 4.82 | 4.89 | 4.81 | 4.85 | 4.80 | qfq | 25,239,800 | 122,317,462 | 0.41% |
| 2024-04-18 | 4.92 | 4.92 | 4.82 | 4.83 | 4.78 | qfq | 26,818,900 | 130,179,488 | -1.43% |
| 2024-04-17 | 4.70 | 4.90 | 4.70 | 4.90 | 4.85 | qfq | 36,682,150 | 177,353,463 | 5.15% |
| 2024-04-16 | 4.73 | 4.81 | 4.65 | 4.66 | 4.61 | qfq | 29,721,449 | 140,066,618 | -2.31% |
| 2024-04-15 | 4.80 | 4.85 | 4.61 | 4.77 | 4.72 | qfq | 40,627,482 | 192,813,814 | -0.83% |
| 2024-04-12 | 4.93 | 4.97 | 4.80 | 4.81 | 4.76 | qfq | 29,454,307 | 143,143,569 | -2.83% |
| 2024-04-11 | 4.82 | 5.00 | 4.81 | 4.95 | 4.90 | qfq | 33,606,513 | 166,427,853 | 2.27% |
| 2024-04-10 | 4.93 | 4.95 | 4.81 | 4.84 | 4.79 | qfq | 26,133,068 | 126,960,023 | -2.02% |
| 2024-04-09 | 4.99 | 5.01 | 4.92 | 4.94 | 4.89 | qfq | 27,153,491 | 134,412,010 | -0.80% |
| 2024-04-08 | 5.06 | 5.09 | 4.97 | 4.98 | 4.93 | qfq | 34,898,828 | 175,163,419 | -2.54% |
| 2024-04-03 | 5.08 | 5.13 | 5.06 | 5.11 | 5.05 | qfq | 26,079,306 | 132,962,963 | 0.20% |
| 2024-04-02 | 5.06 | 5.12 | 5.04 | 5.10 | 5.04 | qfq | 32,887,686 | 167,294,053 | 0.99% |
| 2024-04-01 | 4.96 | 5.06 | 4.96 | 5.05 | 4.99 | qfq | 29,525,024 | 148,298,272 | 2.23% |
| 2024-03-29 | 4.83 | 4.97 | 4.83 | 4.94 | 4.89 | qfq | 25,396,680 | 124,839,071 | 1.86% |
| 2024-03-28 | 4.78 | 4.88 | 4.78 | 4.85 | 4.80 | qfq | 20,011,160 | 96,805,354 | 1.25% |
| 2024-03-27 | 4.88 | 4.92 | 4.78 | 4.79 | 4.74 | qfq | 18,832,330 | 91,199,997 | -2.24% |
| 2024-03-26 | 4.84 | 4.91 | 4.81 | 4.90 | 4.85 | qfq | 21,939,896 | 106,624,121 | 1.03% |
| 2024-03-25 | 4.92 | 4.94 | 4.84 | 4.85 | 4.80 | qfq | 26,040,961 | 127,251,223 | -1.62% |
| 2024-03-22 | 5.02 | 5.03 | 4.90 | 4.93 | 4.88 | qfq | 35,295,463 | 174,644,556 | -1.79% |
| 2024-03-21 | 5.04 | 5.08 | 5.01 | 5.02 | 4.97 | qfq | 25,890,452 | 130,246,958 | -0.59% |
| 2024-03-20 | 5.06 | 5.07 | 5.02 | 5.05 | 4.99 | qfq | 24,654,295 | 124,327,689 | 0.00% |
| 2024-03-19 | 5.13 | 5.14 | 5.04 | 5.05 | 4.99 | qfq | 33,555,101 | 170,392,739 | -1.75% |
| 2024-03-18 | 5.11 | 5.14 | 5.08 | 5.14 | 5.08 | qfq | 30,833,531 | 157,615,212 | 0.39% |
| 2024-03-15 | 5.04 | 5.12 | 5.01 | 5.12 | 5.06 | qfq | 36,618,547 | 186,181,559 | 1.39% |
| 2024-03-14 | 5.01 | 5.12 | 5.00 | 5.05 | 4.99 | qfq | 38,833,830 | 197,230,487 | 0.60% |
| 2024-03-13 | 5.06 | 5.07 | 4.99 | 5.02 | 4.97 | qfq | 22,247,445 | 111,699,226 | -0.79% |
| 2024-03-12 | 5.09 | 5.10 | 5.02 | 5.06 | 5.00 | qfq | 21,745,513 | 109,901,367 | -0.39% |
| 2024-03-11 | 5.03 | 5.08 | 5.02 | 5.08 | 5.02 | qfq | 20,834,918 | 105,048,948 | 0.79% |
| 2024-03-08 | 5.00 | 5.04 | 4.97 | 5.04 | 4.98 | qfq | 16,264,106 | 81,387,535 | 1.00% |
| 2024-03-07 | 5.07 | 5.09 | 4.99 | 4.99 | 4.94 | qfq | 25,300,753 | 127,474,651 | -1.38% |
| 2024-03-06 | 5.08 | 5.11 | 5.02 | 5.06 | 5.00 | qfq | 21,520,031 | 108,965,862 | -0.39% |
| 2024-03-05 | 5.08 | 5.10 | 5.05 | 5.08 | 5.02 | qfq | 22,998,135 | 116,666,281 | 0.20% |
| 2024-03-04 | 5.12 | 5.15 | 5.03 | 5.07 | 5.01 | qfq | 28,058,217 | 142,203,646 | -0.98% |
| 2024-03-01 | 5.07 | 5.22 | 5.07 | 5.12 | 5.06 | qfq | 30,951,609 | 158,587,071 | 0.59% |
| 2024-02-29 | 5.00 | 5.10 | 4.99 | 5.09 | 5.03 | qfq | 33,078,070 | 167,207,071 | 1.39% |
| 2024-02-28 | 5.11 | 5.21 | 5.02 | 5.02 | 4.97 | qfq | 52,552,808 | 269,281,295 | -1.57% |
| 2024-02-27 | 5.07 | 5.11 | 5.03 | 5.10 | 5.04 | qfq | 32,450,170 | 164,468,676 | 0.39% |
| 2024-02-26 | 5.02 | 5.13 | 4.99 | 5.08 | 5.02 | qfq | 41,718,454 | 211,598,833 | 1.20% |
| 2024-02-23 | 5.01 | 5.03 | 4.97 | 5.02 | 4.97 | qfq | 25,582,097 | 127,948,413 | 0.20% |
| 2024-02-22 | 5.00 | 5.03 | 4.97 | 5.01 | 4.96 | qfq | 25,022,202 | 124,967,526 | 0.20% |
| 2024-02-21 | 4.96 | 5.08 | 4.92 | 5.00 | 4.95 | qfq | 39,731,084 | 199,197,233 | 0.60% |
| 2024-02-20 | 5.01 | 5.01 | 4.94 | 4.97 | 4.92 | qfq | 24,451,624 | 121,460,668 | -0.60% |
| 2024-02-19 | 5.07 | 5.11 | 4.97 | 5.00 | 4.95 | qfq | 39,711,016 | 199,656,621 | -0.60% |
| 2024-02-08 | 5.07 | 5.29 | 5.02 | 5.03 | 4.98 | qfq | 65,930,883 | 340,712,137 | -0.20% |
| 2024-02-07 | 4.78 | 5.05 | 4.73 | 5.04 | 4.98 | qfq | 67,025,165 | 333,292,113 | 5.00% |
| 2024-02-06 | 4.30 | 4.84 | 4.24 | 4.80 | 4.75 | qfq | 46,948,742 | 216,169,421 | 11.37% |
| 2024-02-05 | 4.47 | 4.50 | 4.18 | 4.31 | 4.26 | qfq | 42,049,881 | 181,986,855 | -4.22% |
| 2024-02-02 | 4.66 | 4.72 | 4.39 | 4.50 | 4.45 | qfq | 31,683,364 | 143,920,326 | -3.23% |
| 2024-02-01 | 4.72 | 4.77 | 4.61 | 4.65 | 4.60 | qfq | 22,817,531 | 106,854,074 | -2.52% |
| 2024-01-31 | 4.80 | 4.85 | 4.72 | 4.77 | 4.72 | qfq | 23,064,491 | 110,442,308 | -0.83% |
| 2024-01-30 | 4.88 | 4.93 | 4.81 | 4.81 | 4.76 | qfq | 23,220,766 | 113,282,232 | -1.43% |
| 2024-01-29 | 4.91 | 4.95 | 4.86 | 4.88 | 4.83 | qfq | 23,037,788 | 112,920,420 | -0.41% |
| 2024-01-26 | 4.86 | 4.97 | 4.85 | 4.90 | 4.85 | qfq | 23,465,949 | 115,340,544 | 0.41% |
| 2024-01-25 | 4.68 | 4.88 | 4.66 | 4.88 | 4.83 | qfq | 28,407,823 | 136,562,410 | 4.27% |
| 2024-01-24 | 4.56 | 4.70 | 4.50 | 4.68 | 4.63 | qfq | 20,030,687 | 91,939,186 | 3.08% |
| 2024-01-23 | 4.50 | 4.57 | 4.45 | 4.54 | 4.49 | qfq | 15,429,306 | 69,803,900 | 0.67% |
| 2024-01-22 | 4.73 | 4.76 | 4.46 | 4.51 | 4.46 | qfq | 23,694,747 | 109,408,430 | -4.65% |
| 2024-01-19 | 4.79 | 4.79 | 4.73 | 4.73 | 4.68 | qfq | 13,073,449 | 62,179,521 | -1.05% |
| 2024-01-18 | 4.81 | 4.82 | 4.66 | 4.78 | 4.73 | qfq | 22,491,741 | 106,357,408 | -0.62% |
| 2024-01-17 | 4.92 | 4.93 | 4.81 | 4.81 | 4.76 | qfq | 16,734,185 | 81,487,924 | -2.43% |
| 2024-01-16 | 4.93 | 4.95 | 4.88 | 4.93 | 4.88 | qfq | 16,989,674 | 83,389,414 | -0.20% |
| 2024-01-15 | 4.97 | 5.01 | 4.91 | 4.94 | 4.89 | qfq | 26,282,193 | 130,014,134 | -1.20% |
| 2024-01-12 | 5.05 | 5.17 | 5.00 | 5.00 | 4.95 | qfq | 46,664,133 | 237,488,855 | 1.63% |
| 2024-01-11 | 4.89 | 4.95 | 4.89 | 4.92 | 4.87 | qfq | 11,199,867 | 55,131,385 | 0.61% |
| 2024-01-10 | 4.92 | 4.96 | 4.88 | 4.89 | 4.84 | qfq | 10,624,324 | 52,255,221 | -0.81% |
| 2024-01-09 | 4.90 | 4.96 | 4.90 | 4.93 | 4.88 | qfq | 12,031,611 | 59,296,788 | 0.61% |
| 2024-01-08 | 4.99 | 5.00 | 4.89 | 4.90 | 4.85 | qfq | 15,712,713 | 77,747,882 | -1.80% |
| 2024-01-05 | 5.03 | 5.05 | 4.97 | 4.99 | 4.94 | qfq | 12,899,508 | 64,731,207 | -0.99% |
| 2024-01-04 | 5.01 | 5.06 | 5.01 | 5.04 | 4.98 | qfq | 15,977,129 | 80,413,286 | 0.60% |
| 2024-01-03 | 5.02 | 5.05 | 4.98 | 5.01 | 4.96 | qfq | 15,066,244 | 75,595,311 | -0.20% |
| 2024-01-02 | 4.99 | 5.08 | 4.98 | 5.02 | 4.97 | qfq | 18,872,125 | 95,180,990 | 0.60% |
| 2023-12-29 | 4.98 | 5.01 | 4.96 | 4.99 | 4.94 | qfq | 12,693,533 | 63,299,028 | 0.40% |
| 2023-12-28 | 4.87 | 4.99 | 4.84 | 4.97 | 4.92 | qfq | 16,424,251 | 81,094,268 | 1.64% |
| 2023-12-27 | 4.93 | 4.94 | 4.84 | 4.89 | 4.84 | qfq | 15,684,241 | 76,663,851 | -1.21% |
| 2023-12-26 | 4.88 | 5.03 | 4.86 | 4.95 | 4.90 | qfq | 21,263,669 | 105,249,350 | 1.43% |
| 2023-12-25 | 4.92 | 4.92 | 4.85 | 4.88 | 4.83 | qfq | 10,065,118 | 49,079,063 | -0.41% |
| 2023-12-22 | 4.95 | 4.97 | 4.88 | 4.90 | 4.85 | qfq | 13,368,100 | 65,771,529 | -1.01% |
| 2023-12-21 | 4.90 | 4.97 | 4.86 | 4.95 | 4.90 | qfq | 12,299,692 | 60,459,004 | 0.61% |
| 2023-12-20 | 4.97 | 4.99 | 4.91 | 4.92 | 4.87 | qfq | 10,395,282 | 51,460,170 | -0.81% |
| 2023-12-19 | 4.98 | 5.01 | 4.93 | 4.96 | 4.91 | qfq | 11,943,412 | 59,332,178 | -0.40% |
| 2023-12-18 | 5.04 | 5.05 | 4.98 | 4.98 | 4.93 | qfq | 14,793,347 | 74,062,766 | -1.58% |
| 2023-12-15 | 5.09 | 5.10 | 5.05 | 5.06 | 5.00 | qfq | 13,308,086 | 67,535,760 | -0.20% |
| 2023-12-14 | 5.08 | 5.12 | 5.07 | 5.07 | 5.01 | qfq | 14,552,147 | 74,082,961 | 0.00% |
| 2023-12-13 | 5.08 | 5.11 | 5.06 | 5.07 | 5.01 | qfq | 11,454,986 | 58,193,149 | -0.39% |
| 2023-12-12 | 5.05 | 5.10 | 5.03 | 5.09 | 5.03 | qfq | 13,558,033 | 68,631,731 | 0.79% |
| 2023-12-11 | 5.00 | 5.06 | 4.95 | 5.05 | 4.99 | qfq | 19,410,164 | 97,047,370 | 0.80% |
| 2023-12-08 | 5.06 | 5.09 | 5.01 | 5.01 | 4.96 | qfq | 16,229,452 | 82,011,804 | -0.99% |
| 2023-12-07 | 5.04 | 5.08 | 4.99 | 5.06 | 5.00 | qfq | 14,030,323 | 70,643,752 | 0.40% |
| 2023-12-06 | 5.02 | 5.07 | 4.99 | 5.04 | 4.98 | qfq | 13,532,764 | 68,199,688 | 0.20% |
| 2023-12-05 | 5.13 | 5.13 | 5.02 | 5.03 | 4.98 | qfq | 22,296,808 | 112,793,944 | -1.95% |
| 2023-12-04 | 5.12 | 5.15 | 5.11 | 5.13 | 5.07 | qfq | 15,001,067 | 77,011,099 | 0.39% |
| 2023-12-01 | 5.08 | 5.13 | 5.07 | 5.11 | 5.05 | qfq | 14,635,303 | 74,801,168 | 0.59% |
| 2023-11-30 | 5.09 | 5.11 | 5.05 | 5.08 | 5.02 | qfq | 15,038,299 | 76,404,020 | -0.20% |
| 2023-11-29 | 5.15 | 5.16 | 5.08 | 5.09 | 5.03 | qfq | 17,317,045 | 88,409,540 | -1.36% |
| 2023-11-28 | 5.12 | 5.17 | 5.08 | 5.16 | 5.10 | qfq | 18,210,962 | 93,542,357 | 0.58% |
| 2023-11-27 | 5.10 | 5.15 | 5.08 | 5.13 | 5.07 | qfq | 18,283,076 | 93,552,397 | 0.59% |
| 2023-11-24 | 5.16 | 5.18 | 5.09 | 5.10 | 5.04 | qfq | 18,520,908 | 94,797,415 | -1.54% |
| 2023-11-23 | 5.16 | 5.18 | 5.11 | 5.18 | 5.12 | qfq | 21,153,693 | 108,954,764 | 0.19% |
| 2023-11-22 | 5.17 | 5.22 | 5.14 | 5.17 | 5.11 | qfq | 26,316,818 | 136,288,606 | 0.00% |
| 2023-11-21 | 5.14 | 5.22 | 5.13 | 5.17 | 5.11 | qfq | 29,081,373 | 150,512,855 | 0.39% |
| 2023-11-20 | 5.11 | 5.15 | 5.10 | 5.15 | 5.09 | qfq | 20,127,260 | 103,264,252 | 0.98% |
| 2023-11-17 | 5.12 | 5.12 | 5.08 | 5.10 | 5.04 | qfq | 14,680,975 | 74,763,368 | -0.39% |
| 2023-11-16 | 5.13 | 5.15 | 5.09 | 5.12 | 5.06 | qfq | 20,423,255 | 104,658,119 | 0.20% |
| 2023-11-15 | 5.11 | 5.14 | 5.09 | 5.11 | 5.05 | qfq | 18,915,495 | 96,708,568 | 0.59% |
| 2023-11-14 | 5.13 | 5.13 | 5.07 | 5.08 | 5.02 | qfq | 14,357,691 | 73,112,536 | -0.78% |
| 2023-11-13 | 5.07 | 5.12 | 5.07 | 5.12 | 5.06 | qfq | 15,978,815 | 81,378,170 | 1.39% |
| 2023-11-10 | 5.07 | 5.08 | 5.02 | 5.05 | 4.99 | qfq | 15,605,441 | 78,762,084 | -0.59% |
| 2023-11-09 | 5.10 | 5.13 | 5.06 | 5.08 | 5.02 | qfq | 15,020,165 | 76,532,496 | -0.39% |
| 2023-11-08 | 5.18 | 5.19 | 5.09 | 5.10 | 5.04 | qfq | 22,357,224 | 114,571,699 | -1.16% |
| 2023-11-07 | 5.13 | 5.18 | 5.10 | 5.16 | 5.10 | qfq | 22,181,146 | 113,980,206 | 0.78% |
| 2023-11-06 | 5.10 | 5.13 | 5.08 | 5.12 | 5.06 | qfq | 21,707,680 | 110,923,286 | 0.79% |
| 2023-11-03 | 5.06 | 5.13 | 5.05 | 5.08 | 5.02 | qfq | 16,627,148 | 84,721,344 | 0.40% |
| 2023-11-02 | 5.07 | 5.10 | 5.05 | 5.06 | 5.00 | qfq | 11,370,886 | 57,687,619 | -0.20% |
| 2023-11-01 | 5.08 | 5.10 | 5.05 | 5.07 | 5.01 | qfq | 12,620,675 | 64,053,130 | 0.20% |
| 2023-10-31 | 5.11 | 5.14 | 5.03 | 5.06 | 5.00 | qfq | 21,163,488 | 107,393,812 | -0.98% |
| 2023-10-30 | 5.09 | 5.15 | 5.08 | 5.11 | 5.05 | qfq | 22,401,418 | 114,614,410 | 0.00% |
| 2023-10-27 | 5.09 | 5.13 | 5.07 | 5.11 | 5.05 | qfq | 21,475,713 | 109,510,554 | 0.39% |
| 2023-10-26 | 5.08 | 5.15 | 5.07 | 5.09 | 5.03 | qfq | 31,729,005 | 161,776,227 | -0.97% |
| 2023-10-25 | 5.05 | 5.18 | 5.03 | 5.14 | 5.08 | qfq | 45,289,662 | 231,506,456 | 4.68% |
| 2023-10-24 | 4.85 | 4.98 | 4.84 | 4.91 | 4.86 | qfq | 28,615,430 | 140,617,796 | 3.37% |
| 2023-10-23 | 4.86 | 4.87 | 4.72 | 4.75 | 4.70 | qfq | 17,431,639 | 83,387,101 | -2.06% |
| 2023-10-20 | 4.84 | 4.91 | 4.83 | 4.85 | 4.80 | qfq | 18,291,284 | 88,979,770 | 0.21% |
| 2023-10-19 | 4.87 | 4.91 | 4.84 | 4.84 | 4.79 | qfq | 13,933,300 | 67,913,673 | -0.62% |
| 2023-10-18 | 4.99 | 4.99 | 4.87 | 4.87 | 4.82 | qfq | 19,706,790 | 96,897,655 | -2.40% |
| 2023-10-17 | 5.01 | 5.03 | 4.97 | 4.99 | 4.94 | qfq | 13,055,444 | 65,275,855 | -0.20% |
| 2023-10-16 | 5.06 | 5.08 | 4.99 | 5.00 | 4.95 | qfq | 15,168,409 | 76,254,674 | -1.19% |
| 2023-10-13 | 5.08 | 5.09 | 5.05 | 5.06 | 5.00 | qfq | 11,534,187 | 58,438,774 | -0.78% |
| 2023-10-12 | 5.09 | 5.11 | 5.06 | 5.10 | 5.04 | qfq | 13,153,185 | 66,909,336 | 0.79% |
| 2023-10-11 | 5.09 | 5.12 | 5.06 | 5.06 | 5.00 | qfq | 14,730,711 | 74,806,318 | -0.59% |
| 2023-10-10 | 5.09 | 5.14 | 5.08 | 5.09 | 5.03 | qfq | 12,024,774 | 61,314,858 | 0.20% |
| 2023-10-09 | 5.11 | 5.13 | 5.07 | 5.08 | 5.02 | qfq | 10,376,274 | 52,812,225 | -0.97% |
| 2023-09-28 | 5.09 | 5.15 | 5.08 | 5.13 | 5.07 | qfq | 17,240,860 | 88,202,991 | 1.18% |
| 2023-09-27 | 5.06 | 5.09 | 5.05 | 5.07 | 5.01 | qfq | 12,199,024 | 61,889,584 | 0.20% |
| 2023-09-26 | 5.08 | 5.09 | 5.05 | 5.06 | 5.00 | qfq | 9,223,462 | 46,774,776 | -0.20% |
| 2023-09-25 | 5.13 | 5.14 | 5.06 | 5.07 | 5.01 | qfq | 15,577,090 | 79,253,489 | -1.36% |
| 2023-09-22 | 5.09 | 5.15 | 5.07 | 5.14 | 5.08 | qfq | 14,818,119 | 75,750,862 | 1.18% |
| 2023-09-21 | 5.13 | 5.17 | 5.07 | 5.08 | 5.02 | qfq | 18,900,880 | 96,530,946 | -0.97% |
| 2023-09-20 | 5.20 | 5.22 | 5.12 | 5.13 | 5.07 | qfq | 23,735,251 | 122,638,182 | -1.72% |
| 2023-09-19 | 5.23 | 5.25 | 5.20 | 5.22 | 5.16 | qfq | 14,419,330 | 75,236,408 | -0.19% |
| 2023-09-18 | 5.21 | 5.25 | 5.19 | 5.23 | 5.17 | qfq | 13,818,257 | 72,187,974 | -0.19% |
| 2023-09-15 | 5.24 | 5.25 | 5.21 | 5.24 | 5.18 | qfq | 15,505,889 | 81,077,404 | 0.38% |
| 2023-09-14 | 5.28 | 5.28 | 5.21 | 5.22 | 5.16 | qfq | 21,478,545 | 112,421,920 | -1.14% |
| 2023-09-13 | 5.26 | 5.29 | 5.23 | 5.28 | 5.22 | qfq | 23,358,966 | 122,946,934 | 0.38% |
| 2023-09-12 | 5.25 | 5.30 | 5.24 | 5.26 | 5.20 | qfq | 15,396,426 | 81,062,678 | 0.57% |
| 2023-09-11 | 5.23 | 5.29 | 5.19 | 5.23 | 5.17 | qfq | 22,281,986 | 116,983,151 | 0.58% |
| 2023-09-08 | 5.22 | 5.27 | 5.20 | 5.20 | 5.14 | qfq | 19,424,973 | 101,328,009 | -0.57% |
| 2023-09-07 | 5.28 | 5.31 | 5.23 | 5.23 | 5.17 | qfq | 22,799,401 | 120,126,492 | -1.13% |
| 2023-09-06 | 5.30 | 5.31 | 5.25 | 5.29 | 5.23 | qfq | 22,457,760 | 118,624,328 | -0.56% |
| 2023-09-05 | 5.41 | 5.41 | 5.28 | 5.32 | 5.26 | qfq | 35,791,237 | 190,284,840 | -1.48% |
| 2023-09-04 | 5.36 | 5.43 | 5.34 | 5.40 | 5.34 | qfq | 37,925,620 | 204,559,588 | 0.93% |
| 2023-09-01 | 5.32 | 5.37 | 5.26 | 5.35 | 5.29 | qfq | 35,270,175 | 187,575,895 | 0.56% |
| 2023-08-31 | 5.43 | 5.49 | 5.32 | 5.32 | 5.26 | qfq | 53,197,661 | 286,026,833 | -2.56% |
| 2023-08-30 | 5.62 | 5.62 | 5.45 | 5.46 | 5.40 | qfq | 79,129,642 | 435,454,623 | -3.02% |
| 2023-08-29 | 5.62 | 5.70 | 5.52 | 5.63 | 5.57 | qfq | 101,544,789 | 568,032,156 | -0.71% |
| 2023-08-28 | 6.03 | 6.04 | 5.63 | 5.67 | 5.61 | qfq | 155,610,684 | 905,987,457 | -2.07% |
| 2023-08-25 | 5.75 | 6.14 | 5.74 | 5.79 | 5.73 | qfq | 165,163,897 | 988,144,781 | -0.86% |
| 2023-08-24 | 5.60 | 6.15 | 5.43 | 5.84 | 5.78 | qfq | 123,892,823 | 708,275,435 | 3.18% |
| 2023-08-23 | 5.39 | 5.72 | 5.36 | 5.66 | 5.60 | qfq | 94,516,506 | 530,759,696 | 5.01% |
| 2023-08-22 | 5.59 | 5.60 | 5.34 | 5.39 | 5.33 | qfq | 58,824,955 | 319,926,321 | -3.75% |
| 2023-08-21 | 5.58 | 5.71 | 5.52 | 5.60 | 5.54 | qfq | 53,591,594 | 301,318,723 | 1.27% |
| 2023-08-18 | 5.47 | 5.61 | 5.45 | 5.53 | 5.47 | qfq | 42,448,371 | 235,325,849 | 1.84% |
| 2023-08-17 | 5.36 | 5.50 | 5.32 | 5.43 | 5.37 | qfq | 21,574,366 | 116,770,579 | 0.74% |
| 2023-08-16 | 5.39 | 5.42 | 5.36 | 5.39 | 5.33 | qfq | 8,557,581 | 46,106,605 | 0.00% |
| 2023-08-15 | 5.42 | 5.43 | 5.34 | 5.39 | 5.33 | qfq | 11,146,034 | 60,080,236 | -0.19% |
| 2023-08-14 | 5.40 | 5.41 | 5.34 | 5.40 | 5.34 | qfq | 12,250,290 | 65,864,550 | -0.37% |
| 2023-08-11 | 5.53 | 5.55 | 5.41 | 5.42 | 5.36 | qfq | 15,519,977 | 84,885,424 | -2.17% |
| 2023-08-10 | 5.52 | 5.58 | 5.49 | 5.54 | 5.48 | qfq | 18,706,153 | 103,492,074 | 0.00% |
| 2023-08-09 | 5.50 | 5.64 | 5.50 | 5.54 | 5.48 | qfq | 26,448,946 | 147,207,410 | 0.36% |
| 2023-08-08 | 5.51 | 5.56 | 5.50 | 5.52 | 5.46 | qfq | 17,842,069 | 98,550,903 | 0.00% |
| 2023-08-07 | 5.56 | 5.57 | 5.49 | 5.52 | 5.46 | qfq | 20,741,998 | 114,363,760 | -0.90% |
| 2023-08-04 | 5.61 | 5.63 | 5.56 | 5.57 | 5.51 | qfq | 15,183,355 | 84,838,689 | -0.18% |
| 2023-08-03 | 5.54 | 5.60 | 5.52 | 5.58 | 5.52 | qfq | 15,420,532 | 85,695,850 | 0.00% |
| 2023-08-02 | 5.60 | 5.61 | 5.55 | 5.58 | 5.52 | qfq | 15,014,405 | 83,803,863 | -0.36% |
| 2023-08-01 | 5.59 | 5.61 | 5.54 | 5.60 | 5.54 | qfq | 18,748,983 | 104,709,015 | 0.18% |
| 2023-07-31 | 5.52 | 5.60 | 5.52 | 5.59 | 5.53 | qfq | 23,437,270 | 130,454,603 | 1.64% |
| 2023-07-28 | 5.44 | 5.51 | 5.43 | 5.50 | 5.44 | qfq | 18,054,557 | 98,825,427 | 0.92% |
| 2023-07-27 | 5.49 | 5.50 | 5.44 | 5.45 | 5.39 | qfq | 16,800,224 | 91,900,742 | -0.55% |
| 2023-07-26 | 5.41 | 5.55 | 5.40 | 5.48 | 5.42 | qfq | 30,726,410 | 168,896,050 | 1.29% |
| 2023-07-25 | 5.38 | 5.42 | 5.37 | 5.41 | 5.35 | qfq | 15,973,224 | 86,291,272 | 0.93% |
| 2023-07-24 | 5.30 | 5.39 | 5.29 | 5.36 | 5.30 | qfq | 12,992,992 | 69,499,235 | 0.94% |
| 2023-07-21 | 5.29 | 5.34 | 5.28 | 5.31 | 5.25 | qfq | 11,515,966 | 61,167,581 | 0.19% |
| 2023-07-20 | 5.35 | 5.38 | 5.28 | 5.30 | 5.24 | qfq | 18,903,774 | 100,757,690 | -0.56% |
| 2023-07-19 | 5.40 | 5.47 | 5.32 | 5.33 | 5.27 | qfq | 30,273,941 | 162,815,509 | -0.19% |
| 2023-07-18 | 5.38 | 5.39 | 5.33 | 5.34 | 5.28 | qfq | 18,716,987 | 100,224,968 | -0.37% |