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
南方泵业300145.SZ
最近收盘价4.682026-07-17
最近交易日2026-07-17
成交量（股）134,481,794
成交额（元）650,187,605
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.05 | — | — | — | 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 | 5.13 | 5.15 | 4.60 | 4.68 | 4.68 | qfq | 134,481,794 | 650,187,605 | -7.87% |
| 2026-07-16 | 5.31 | 5.45 | 5.05 | 5.08 | 5.08 | qfq | 128,091,436 | 668,940,705 | -5.75% |
| 2026-07-15 | 5.45 | 5.56 | 5.22 | 5.39 | 5.39 | qfq | 117,281,672 | 633,896,274 | -2.18% |
| 2026-07-14 | 5.62 | 5.89 | 5.28 | 5.51 | 5.51 | qfq | 149,639,129 | 831,139,185 | -2.13% |
| 2026-07-13 | 5.96 | 6.25 | 5.61 | 5.63 | 5.63 | qfq | 172,398,305 | 1,015,669,876 | -9.19% |
| 2026-07-10 | 6.30 | 6.42 | 6.09 | 6.20 | 6.20 | qfq | 200,319,183 | 1,251,372,503 | -2.52% |
| 2026-07-09 | 6.30 | 6.49 | 6.04 | 6.36 | 6.36 | qfq | 224,777,427 | 1,397,429,554 | 0.32% |
| 2026-07-08 | 6.30 | 6.51 | 6.09 | 6.34 | 6.34 | qfq | 250,192,655 | 1,577,185,548 | -1.71% |
| 2026-07-07 | 5.97 | 6.75 | 5.89 | 6.45 | 6.45 | qfq | 326,069,070 | 2,080,538,586 | 6.97% |
| 2026-07-06 | 5.59 | 6.22 | 5.59 | 6.03 | 6.03 | qfq | 277,017,778 | 1,652,972,845 | 8.65% |
| 2026-07-03 | 5.39 | 5.70 | 5.38 | 5.55 | 5.55 | qfq | 163,765,875 | 910,304,171 | 2.97% |
| 2026-07-02 | 5.37 | 5.65 | 5.24 | 5.39 | 5.39 | qfq | 138,273,128 | 758,913,185 | -2.53% |
| 2026-07-01 | 5.41 | 5.67 | 5.33 | 5.53 | 5.53 | qfq | 125,028,841 | 685,395,593 | 1.47% |
| 2026-06-30 | 5.17 | 5.57 | 5.12 | 5.45 | 5.45 | qfq | 126,955,502 | 686,095,264 | 4.81% |
| 2026-06-29 | 5.32 | 5.40 | 5.11 | 5.20 | 5.20 | qfq | 113,207,950 | 592,911,885 | -2.44% |
| 2026-06-26 | 5.72 | 5.80 | 5.31 | 5.33 | 5.33 | qfq | 145,640,746 | 792,172,828 | -4.82% |
| 2026-06-25 | 5.75 | 6.10 | 5.55 | 5.60 | 5.60 | qfq | 203,289,911 | 1,178,600,230 | -1.41% |
| 2026-06-24 | 5.66 | 5.75 | 5.47 | 5.68 | 5.68 | qfq | 179,307,255 | 1,003,412,724 | -1.90% |
| 2026-06-23 | 5.91 | 6.23 | 5.69 | 5.79 | 5.79 | qfq | 276,406,471 | 1,623,587,919 | 1.94% |
| 2026-06-22 | 5.81 | 5.88 | 5.47 | 5.68 | 5.68 | qfq | 159,403,813 | 896,234,313 | 0.71% |
| 2026-06-18 | 5.54 | 5.84 | 5.40 | 5.64 | 5.64 | qfq | 203,387,926 | 1,143,574,171 | 1.62% |
| 2026-06-17 | 5.85 | 6.15 | 5.49 | 5.55 | 5.55 | qfq | 279,073,753 | 1,583,613,330 | -1.77% |
| 2026-06-16 | 4.85 | 5.65 | 4.76 | 5.65 | 5.65 | qfq | 234,096,675 | 1,252,740,132 | 19.96% |
| 2026-06-15 | 4.78 | 4.86 | 4.68 | 4.71 | 4.71 | qfq | 129,699,392 | 616,304,660 | -0.21% |
| 2026-06-12 | 5.45 | 5.51 | 4.55 | 4.72 | 4.67 | qfq | 278,726,106 | 1,371,700,007 | -12.59% |
| 2026-06-11 | 5.40 | 5.55 | 5.34 | 5.40 | 5.34 | qfq | 118,415,017 | 641,009,140 | -1.64% |
| 2026-06-10 | 5.49 | 5.66 | 5.39 | 5.49 | 5.43 | qfq | 194,035,433 | 1,064,584,653 | -2.31% |
| 2026-06-09 | 5.05 | 5.71 | 5.01 | 5.62 | 5.56 | qfq | 297,000,722 | 1,593,727,702 | 11.95% |
| 2026-06-08 | 4.35 | 5.20 | 4.31 | 5.02 | 4.97 | qfq | 225,875,166 | 1,102,212,961 | 13.06% |
| 2026-06-05 | 4.40 | 4.52 | 4.32 | 4.44 | 4.39 | qfq | 56,416,290 | 249,818,107 | 0.45% |
| 2026-06-04 | 4.39 | 4.46 | 4.33 | 4.42 | 4.37 | qfq | 40,488,900 | 177,746,065 | -0.23% |
| 2026-06-03 | 4.45 | 4.56 | 4.36 | 4.43 | 4.38 | qfq | 50,593,959 | 226,478,026 | -0.23% |
| 2026-06-02 | 4.53 | 4.53 | 4.38 | 4.44 | 4.39 | qfq | 54,057,411 | 240,133,528 | -2.20% |
| 2026-06-01 | 4.36 | 4.70 | 4.32 | 4.54 | 4.49 | qfq | 88,850,082 | 403,324,591 | 3.65% |
| 2026-05-29 | 4.64 | 4.66 | 4.33 | 4.38 | 4.33 | qfq | 64,790,310 | 288,336,664 | -5.60% |
| 2026-05-28 | 4.50 | 4.68 | 4.49 | 4.64 | 4.59 | qfq | 58,483,685 | 269,413,226 | 2.88% |
| 2026-05-27 | 4.66 | 4.73 | 4.48 | 4.51 | 4.46 | qfq | 57,088,401 | 262,150,056 | -3.63% |
| 2026-05-26 | 4.94 | 4.95 | 4.59 | 4.68 | 4.63 | qfq | 86,407,191 | 405,882,822 | -5.84% |
| 2026-05-25 | 5.11 | 5.17 | 4.93 | 4.97 | 4.92 | qfq | 54,570,063 | 272,814,561 | -1.97% |
| 2026-05-22 | 4.99 | 5.10 | 4.91 | 5.07 | 5.02 | qfq | 67,591,849 | 338,663,026 | 2.63% |
| 2026-05-21 | 5.30 | 5.33 | 4.91 | 4.94 | 4.89 | qfq | 110,329,387 | 567,679,757 | -7.14% |
| 2026-05-20 | 5.18 | 5.38 | 5.13 | 5.32 | 5.26 | qfq | 102,196,994 | 538,089,039 | 1.92% |
| 2026-05-19 | 5.10 | 5.23 | 5.02 | 5.22 | 5.16 | qfq | 70,036,554 | 360,964,938 | 1.75% |
| 2026-05-18 | 5.08 | 5.17 | 5.01 | 5.13 | 5.08 | qfq | 57,437,673 | 293,647,783 | 0.98% |
| 2026-05-15 | 5.11 | 5.28 | 4.96 | 5.08 | 5.03 | qfq | 93,018,001 | 475,965,488 | -0.20% |
| 2026-05-14 | 5.30 | 5.32 | 5.08 | 5.09 | 5.04 | qfq | 80,087,012 | 415,305,207 | -3.42% |
| 2026-05-13 | 5.08 | 5.33 | 5.02 | 5.27 | 5.21 | qfq | 103,382,944 | 538,903,168 | 2.93% |
| 2026-05-12 | 5.08 | 5.16 | 5.05 | 5.12 | 5.07 | qfq | 81,872,231 | 418,247,312 | 0.59% |
| 2026-05-11 | 5.08 | 5.16 | 5.04 | 5.09 | 5.04 | qfq | 69,670,996 | 354,512,914 | 0.79% |
| 2026-05-08 | 5.01 | 5.09 | 4.96 | 5.05 | 5.00 | qfq | 56,848,662 | 285,518,076 | -0.20% |
| 2026-05-07 | 5.00 | 5.07 | 4.97 | 5.06 | 5.01 | qfq | 66,242,286 | 333,389,493 | 2.22% |
| 2026-05-06 | 4.92 | 5.01 | 4.91 | 4.95 | 4.90 | qfq | 58,777,863 | 291,831,377 | 2.27% |
| 2026-04-30 | 4.90 | 4.93 | 4.78 | 4.84 | 4.79 | qfq | 54,739,601 | 264,508,377 | -1.83% |
| 2026-04-29 | 4.88 | 4.98 | 4.85 | 4.93 | 4.88 | qfq | 47,046,140 | 231,989,746 | 0.00% |
| 2026-04-28 | 4.97 | 5.03 | 4.89 | 4.93 | 4.88 | qfq | 48,871,350 | 241,762,727 | -1.79% |
| 2026-04-27 | 4.86 | 5.10 | 4.86 | 5.02 | 4.97 | qfq | 85,010,007 | 426,449,641 | 3.93% |
| 2026-04-24 | 4.91 | 4.92 | 4.76 | 4.83 | 4.78 | qfq | 62,828,191 | 302,286,151 | -1.83% |
| 2026-04-23 | 5.02 | 5.04 | 4.87 | 4.92 | 4.87 | qfq | 62,419,629 | 308,718,199 | -2.57% |
| 2026-04-22 | 4.93 | 5.09 | 4.84 | 5.05 | 5.00 | qfq | 81,402,062 | 404,659,494 | 1.61% |
| 2026-04-21 | 5.04 | 5.08 | 4.94 | 4.97 | 4.92 | qfq | 109,341,726 | 545,314,039 | -5.15% |
| 2026-04-20 | 5.18 | 5.35 | 5.12 | 5.24 | 5.18 | qfq | 103,722,828 | 545,744,750 | 0.96% |
| 2026-04-17 | 5.15 | 5.27 | 5.12 | 5.19 | 5.14 | qfq | 92,453,983 | 480,500,212 | 0.39% |
| 2026-04-16 | 5.08 | 5.19 | 5.07 | 5.17 | 5.12 | qfq | 79,488,213 | 408,637,394 | 1.77% |
| 2026-04-15 | 5.13 | 5.22 | 5.06 | 5.08 | 5.03 | qfq | 97,322,437 | 498,676,145 | -0.20% |
| 2026-04-14 | 5.11 | 5.17 | 5.03 | 5.09 | 5.04 | qfq | 110,714,252 | 563,599,115 | 1.19% |
| 2026-04-13 | 4.84 | 5.09 | 4.84 | 5.03 | 4.98 | qfq | 155,733,526 | 778,780,030 | 2.03% |
| 2026-04-10 | 4.55 | 5.28 | 4.53 | 4.93 | 4.88 | qfq | 236,260,825 | 1,169,144,826 | 8.83% |
| 2026-04-09 | 4.44 | 4.54 | 4.39 | 4.53 | 4.48 | qfq | 71,646,443 | 320,072,464 | 0.22% |
| 2026-04-08 | 4.33 | 4.53 | 4.32 | 4.52 | 4.47 | qfq | 88,531,792 | 393,119,783 | 7.36% |
| 2026-04-07 | 4.18 | 4.23 | 4.16 | 4.21 | 4.17 | qfq | 27,678,198 | 116,355,600 | 1.20% |
| 2026-04-03 | 4.23 | 4.29 | 4.16 | 4.16 | 4.12 | qfq | 35,502,400 | 149,441,487 | -1.65% |
| 2026-04-02 | 4.38 | 4.40 | 4.19 | 4.23 | 4.19 | qfq | 67,276,800 | 287,500,113 | -4.08% |
| 2026-04-01 | 4.35 | 4.44 | 4.35 | 4.41 | 4.36 | qfq | 62,739,300 | 276,177,592 | 3.28% |
| 2026-03-31 | 4.34 | 4.41 | 4.26 | 4.27 | 4.22 | qfq | 51,982,300 | 224,899,641 | -2.06% |
| 2026-03-30 | 4.33 | 4.39 | 4.25 | 4.36 | 4.31 | qfq | 52,884,460 | 228,541,124 | -0.91% |
| 2026-03-27 | 4.32 | 4.44 | 4.27 | 4.40 | 4.35 | qfq | 56,924,790 | 248,245,778 | 0.92% |
| 2026-03-26 | 4.57 | 4.58 | 4.35 | 4.36 | 4.31 | qfq | 71,080,116 | 315,024,294 | -4.80% |
| 2026-03-25 | 4.53 | 4.64 | 4.52 | 4.58 | 4.53 | qfq | 56,814,471 | 260,305,001 | 1.33% |
| 2026-03-24 | 4.55 | 4.58 | 4.34 | 4.52 | 4.47 | qfq | 64,909,000 | 289,120,560 | 3.20% |
| 2026-03-23 | 4.67 | 4.69 | 4.34 | 4.38 | 4.33 | qfq | 103,084,565 | 467,230,161 | -8.94% |
| 2026-03-20 | 5.08 | 5.10 | 4.79 | 4.81 | 4.76 | qfq | 88,549,972 | 435,667,778 | -4.94% |
| 2026-03-19 | 5.10 | 5.19 | 5.02 | 5.06 | 5.01 | qfq | 67,840,201 | 345,610,245 | -3.07% |
| 2026-03-18 | 5.07 | 5.28 | 5.06 | 5.22 | 5.16 | qfq | 89,307,566 | 462,929,912 | 3.78% |
| 2026-03-17 | 5.23 | 5.36 | 5.01 | 5.03 | 4.98 | qfq | 75,434,509 | 389,350,386 | -3.45% |
| 2026-03-16 | 5.28 | 5.32 | 5.08 | 5.21 | 5.15 | qfq | 94,584,444 | 489,143,397 | -1.33% |
| 2026-03-13 | 5.34 | 5.39 | 5.18 | 5.28 | 5.22 | qfq | 115,444,453 | 609,805,633 | -1.31% |
| 2026-03-12 | 5.42 | 5.68 | 5.31 | 5.35 | 5.29 | qfq | 151,239,234 | 824,287,152 | -1.83% |
| 2026-03-11 | 5.34 | 5.56 | 5.34 | 5.45 | 5.39 | qfq | 155,591,579 | 849,698,667 | 2.25% |
| 2026-03-10 | 5.28 | 5.54 | 5.28 | 5.33 | 5.27 | qfq | 125,178,921 | 671,757,657 | 2.11% |
| 2026-03-09 | 5.15 | 5.26 | 5.07 | 5.22 | 5.16 | qfq | 151,086,404 | 782,956,889 | 0.77% |
| 2026-03-06 | 4.92 | 5.45 | 4.92 | 5.18 | 5.13 | qfq | 214,318,598 | 1,123,257,172 | 4.65% |
| 2026-03-05 | 4.78 | 5.04 | 4.76 | 4.95 | 4.90 | qfq | 122,338,319 | 602,462,109 | 6.22% |
| 2026-03-04 | 4.63 | 4.77 | 4.62 | 4.66 | 4.61 | qfq | 53,920,204 | 252,670,451 | -0.85% |
| 2026-03-03 | 4.95 | 4.97 | 4.68 | 4.70 | 4.65 | qfq | 94,790,257 | 455,440,136 | -4.86% |
| 2026-03-02 | 4.90 | 5.01 | 4.86 | 4.94 | 4.89 | qfq | 94,089,528 | 465,826,523 | -0.20% |
| 2026-02-27 | 4.94 | 5.00 | 4.90 | 4.95 | 4.90 | qfq | 96,628,600 | 476,945,099 | -1.79% |
| 2026-02-26 | 4.79 | 5.05 | 4.79 | 5.04 | 4.99 | qfq | 195,305,664 | 971,363,985 | 5.00% |
| 2026-02-25 | 4.81 | 4.84 | 4.78 | 4.80 | 4.75 | qfq | 49,869,122 | 239,808,374 | -0.62% |
| 2026-02-24 | 4.75 | 4.88 | 4.70 | 4.83 | 4.78 | qfq | 73,646,100 | 354,238,536 | 3.43% |
| 2026-02-13 | 4.71 | 4.80 | 4.66 | 4.67 | 4.62 | qfq | 73,849,615 | 349,387,070 | -2.51% |
| 2026-02-12 | 4.72 | 4.87 | 4.71 | 4.79 | 4.74 | qfq | 131,620,004 | 630,156,761 | 4.81% |
| 2026-02-11 | 4.54 | 4.65 | 4.52 | 4.57 | 4.52 | qfq | 42,508,154 | 195,243,642 | 0.66% |
| 2026-02-10 | 4.53 | 4.59 | 4.51 | 4.54 | 4.49 | qfq | 24,367,198 | 110,912,528 | 0.00% |
| 2026-02-09 | 4.54 | 4.59 | 4.51 | 4.54 | 4.49 | qfq | 30,007,080 | 136,580,655 | 1.79% |
| 2026-02-06 | 4.43 | 4.52 | 4.38 | 4.46 | 4.41 | qfq | 28,513,202 | 127,533,995 | 0.22% |
| 2026-02-05 | 4.54 | 4.59 | 4.44 | 4.45 | 4.40 | qfq | 40,483,995 | 181,724,914 | -2.63% |
| 2026-02-04 | 4.51 | 4.63 | 4.50 | 4.57 | 4.52 | qfq | 39,382,475 | 180,036,114 | 1.11% |
| 2026-02-03 | 4.50 | 4.53 | 4.44 | 4.52 | 4.47 | qfq | 29,480,965 | 132,587,117 | 1.57% |
| 2026-02-02 | 4.57 | 4.61 | 4.44 | 4.45 | 4.40 | qfq | 37,022,072 | 168,160,678 | -2.84% |
| 2026-01-30 | 4.58 | 4.64 | 4.48 | 4.58 | 4.53 | qfq | 39,178,210 | 178,809,365 | 0.00% |
| 2026-01-29 | 4.70 | 4.72 | 4.56 | 4.58 | 4.53 | qfq | 54,291,843 | 251,278,046 | -3.17% |
| 2026-01-28 | 4.69 | 4.80 | 4.60 | 4.73 | 4.68 | qfq | 58,732,784 | 276,792,672 | 0.42% |
| 2026-01-27 | 4.70 | 4.73 | 4.52 | 4.71 | 4.66 | qfq | 52,351,522 | 242,621,561 | 0.21% |
| 2026-01-26 | 4.75 | 4.82 | 4.66 | 4.70 | 4.65 | qfq | 46,196,340 | 218,295,387 | -1.47% |
| 2026-01-23 | 4.77 | 4.77 | 4.71 | 4.77 | 4.72 | qfq | 47,290,140 | 224,394,160 | 0.21% |
| 2026-01-22 | 4.66 | 4.76 | 4.65 | 4.76 | 4.71 | qfq | 43,820,003 | 206,530,542 | 1.71% |
| 2026-01-21 | 4.62 | 4.71 | 4.57 | 4.68 | 4.63 | qfq | 38,218,060 | 178,391,032 | 0.65% |
| 2026-01-20 | 4.69 | 4.71 | 4.60 | 4.65 | 4.60 | qfq | 39,389,005 | 182,610,380 | -0.85% |
| 2026-01-19 | 4.61 | 4.74 | 4.60 | 4.69 | 4.64 | qfq | 41,386,087 | 194,274,496 | 1.74% |
| 2026-01-16 | 4.63 | 4.71 | 4.60 | 4.61 | 4.56 | qfq | 39,434,586 | 182,888,591 | 0.22% |
| 2026-01-15 | 4.65 | 4.69 | 4.56 | 4.60 | 4.55 | qfq | 50,413,502 | 232,396,563 | -1.71% |
| 2026-01-14 | 4.66 | 4.76 | 4.62 | 4.68 | 4.63 | qfq | 73,207,715 | 344,102,027 | 0.21% |
| 2026-01-13 | 4.77 | 4.81 | 4.61 | 4.67 | 4.62 | qfq | 59,261,594 | 279,679,223 | -1.68% |
| 2026-01-12 | 4.71 | 4.76 | 4.69 | 4.75 | 4.70 | qfq | 64,016,127 | 302,712,132 | 0.64% |
| 2026-01-09 | 4.66 | 4.81 | 4.66 | 4.72 | 4.67 | qfq | 55,569,625 | 262,853,558 | 1.07% |
| 2026-01-08 | 4.70 | 4.71 | 4.64 | 4.67 | 4.62 | qfq | 45,614,307 | 213,539,576 | -1.06% |
| 2026-01-07 | 4.60 | 4.78 | 4.58 | 4.72 | 4.67 | qfq | 63,284,817 | 298,060,810 | 1.94% |
| 2026-01-06 | 4.57 | 4.65 | 4.56 | 4.63 | 4.58 | qfq | 44,410,231 | 204,747,372 | 0.87% |
| 2026-01-05 | 4.71 | 4.74 | 4.57 | 4.59 | 4.54 | qfq | 88,862,683 | 410,905,385 | -2.75% |
| 2025-12-31 | 4.74 | 4.75 | 4.66 | 4.72 | 4.67 | qfq | 43,660,872 | 204,560,849 | -0.84% |
| 2025-12-30 | 4.72 | 4.78 | 4.71 | 4.76 | 4.71 | qfq | 60,693,577 | 287,985,114 | 0.00% |
| 2025-12-29 | 4.80 | 4.84 | 4.73 | 4.76 | 4.71 | qfq | 71,572,892 | 341,550,184 | -1.65% |
| 2025-12-26 | 4.88 | 4.93 | 4.71 | 4.84 | 4.79 | qfq | 107,836,960 | 517,724,926 | -1.63% |
| 2025-12-25 | 4.57 | 4.93 | 4.54 | 4.92 | 4.87 | qfq | 149,730,137 | 712,742,634 | 7.42% |
| 2025-12-24 | 4.60 | 4.64 | 4.55 | 4.58 | 4.53 | qfq | 65,585,693 | 301,389,296 | -0.43% |
| 2025-12-23 | 4.50 | 4.67 | 4.46 | 4.60 | 4.55 | qfq | 93,336,684 | 427,818,531 | 1.77% |
| 2025-12-22 | 4.53 | 4.55 | 4.46 | 4.52 | 4.47 | qfq | 57,048,545 | 257,159,991 | 0.44% |
| 2025-12-19 | 4.35 | 4.57 | 4.32 | 4.50 | 4.45 | qfq | 85,425,995 | 382,743,691 | 2.74% |
| 2025-12-18 | 4.41 | 4.54 | 4.34 | 4.38 | 4.33 | qfq | 92,687,441 | 410,719,957 | -0.45% |
| 2025-12-17 | 4.09 | 4.44 | 4.09 | 4.40 | 4.35 | qfq | 88,307,154 | 377,847,119 | 7.06% |
| 2025-12-16 | 4.24 | 4.27 | 4.05 | 4.11 | 4.07 | qfq | 52,161,600 | 215,333,897 | -1.91% |
| 2025-12-15 | 4.14 | 4.21 | 4.14 | 4.19 | 4.15 | qfq | 18,520,439 | 77,371,995 | 0.24% |
| 2025-12-12 | 4.16 | 4.21 | 4.13 | 4.18 | 4.14 | qfq | 22,240,941 | 92,910,481 | 0.72% |
| 2025-12-11 | 4.25 | 4.25 | 4.15 | 4.15 | 4.11 | qfq | 17,780,000 | 74,612,221 | -2.12% |
| 2025-12-10 | 4.23 | 4.25 | 4.19 | 4.24 | 4.20 | qfq | 19,147,405 | 80,759,882 | -0.24% |
| 2025-12-09 | 4.29 | 4.35 | 4.24 | 4.25 | 4.20 | qfq | 19,873,571 | 85,140,559 | -1.16% |
| 2025-12-08 | 4.28 | 4.32 | 4.27 | 4.30 | 4.25 | qfq | 26,294,952 | 113,011,562 | 0.94% |
| 2025-12-05 | 4.15 | 4.26 | 4.12 | 4.26 | 4.21 | qfq | 30,012,622 | 126,187,199 | 2.65% |
| 2025-12-04 | 4.16 | 4.18 | 4.10 | 4.15 | 4.11 | qfq | 23,117,808 | 95,835,896 | -0.24% |
| 2025-12-03 | 4.25 | 4.25 | 4.14 | 4.16 | 4.12 | qfq | 28,646,100 | 119,769,085 | -1.65% |
| 2025-12-02 | 4.26 | 4.27 | 4.21 | 4.23 | 4.19 | qfq | 23,221,025 | 98,161,400 | -1.17% |
| 2025-12-01 | 4.25 | 4.30 | 4.24 | 4.28 | 4.23 | qfq | 19,128,106 | 81,729,979 | 0.23% |
| 2025-11-28 | 4.21 | 4.28 | 4.20 | 4.27 | 4.22 | qfq | 19,664,400 | 83,578,060 | 1.43% |
| 2025-11-27 | 4.26 | 4.28 | 4.20 | 4.21 | 4.17 | qfq | 20,096,460 | 85,319,087 | -0.94% |
| 2025-11-26 | 4.30 | 4.32 | 4.23 | 4.25 | 4.20 | qfq | 23,115,936 | 98,757,396 | -1.39% |
| 2025-11-25 | 4.25 | 4.35 | 4.25 | 4.31 | 4.26 | qfq | 21,792,349 | 94,050,554 | 1.41% |
| 2025-11-24 | 4.22 | 4.28 | 4.18 | 4.25 | 4.20 | qfq | 22,057,288 | 93,245,385 | 1.19% |
| 2025-11-21 | 4.34 | 4.39 | 4.20 | 4.20 | 4.16 | qfq | 41,812,575 | 178,637,387 | -4.55% |
| 2025-11-20 | 4.43 | 4.48 | 4.37 | 4.40 | 4.35 | qfq | 28,318,656 | 125,060,775 | -0.45% |
| 2025-11-19 | 4.54 | 4.59 | 4.41 | 4.42 | 4.37 | qfq | 40,412,420 | 180,630,889 | -3.07% |
| 2025-11-18 | 4.66 | 4.67 | 4.54 | 4.56 | 4.51 | qfq | 40,888,358 | 187,199,094 | -2.36% |
| 2025-11-17 | 4.66 | 4.74 | 4.64 | 4.67 | 4.62 | qfq | 52,624,350 | 246,629,746 | 0.86% |
| 2025-11-14 | 4.59 | 4.74 | 4.57 | 4.63 | 4.58 | qfq | 67,239,454 | 314,425,731 | 0.87% |
| 2025-11-13 | 4.54 | 4.62 | 4.50 | 4.59 | 4.54 | qfq | 44,544,891 | 203,832,775 | 1.10% |
| 2025-11-12 | 4.54 | 4.59 | 4.47 | 4.54 | 4.49 | qfq | 39,042,685 | 176,636,443 | -0.22% |
| 2025-11-11 | 4.51 | 4.56 | 4.51 | 4.55 | 4.50 | qfq | 33,558,027 | 152,272,793 | 0.89% |
| 2025-11-10 | 4.59 | 4.60 | 4.47 | 4.51 | 4.46 | qfq | 51,808,459 | 233,882,951 | -1.31% |
| 2025-11-07 | 4.49 | 4.64 | 4.46 | 4.57 | 4.52 | qfq | 66,476,800 | 302,787,616 | 1.33% |
| 2025-11-06 | 4.49 | 4.53 | 4.46 | 4.51 | 4.46 | qfq | 30,002,704 | 134,882,967 | 0.22% |
| 2025-11-05 | 4.46 | 4.54 | 4.40 | 4.50 | 4.45 | qfq | 37,057,620 | 166,484,777 | -0.22% |
| 2025-11-04 | 4.57 | 4.58 | 4.46 | 4.51 | 4.46 | qfq | 35,528,972 | 160,508,750 | -1.31% |
| 2025-11-03 | 4.45 | 4.60 | 4.44 | 4.57 | 4.52 | qfq | 48,135,120 | 217,362,882 | 2.47% |
| 2025-10-31 | 4.43 | 4.51 | 4.42 | 4.46 | 4.41 | qfq | 27,414,475 | 122,707,671 | 0.45% |
| 2025-10-30 | 4.54 | 4.54 | 4.44 | 4.44 | 4.39 | qfq | 42,151,488 | 188,572,357 | -2.42% |
| 2025-10-29 | 4.53 | 4.55 | 4.46 | 4.55 | 4.50 | qfq | 31,606,408 | 142,471,376 | 0.22% |
| 2025-10-28 | 4.56 | 4.60 | 4.51 | 4.54 | 4.49 | qfq | 42,899,942 | 195,232,731 | 0.22% |
| 2025-10-27 | 4.50 | 4.56 | 4.45 | 4.53 | 4.48 | qfq | 36,152,495 | 163,029,160 | 1.34% |
| 2025-10-24 | 4.45 | 4.49 | 4.44 | 4.47 | 4.42 | qfq | 20,763,419 | 92,648,323 | 0.68% |
| 2025-10-23 | 4.46 | 4.46 | 4.36 | 4.44 | 4.39 | qfq | 26,748,500 | 117,675,816 | -0.45% |
| 2025-10-22 | 4.45 | 4.50 | 4.40 | 4.46 | 4.41 | qfq | 28,003,065 | 124,724,498 | -0.22% |
| 2025-10-21 | 4.38 | 4.48 | 4.32 | 4.47 | 4.42 | qfq | 36,952,955 | 164,149,523 | 2.52% |
| 2025-10-20 | 4.35 | 4.42 | 4.32 | 4.36 | 4.31 | qfq | 36,660,900 | 160,370,815 | 1.63% |
| 2025-10-17 | 4.50 | 4.52 | 4.28 | 4.29 | 4.24 | qfq | 62,181,507 | 271,698,714 | -4.67% |
| 2025-10-16 | 4.62 | 4.62 | 4.48 | 4.50 | 4.45 | qfq | 37,389,950 | 169,343,070 | -2.60% |
| 2025-10-15 | 4.51 | 4.62 | 4.45 | 4.62 | 4.57 | qfq | 50,627,990 | 230,247,415 | 2.67% |
| 2025-10-14 | 4.68 | 4.81 | 4.49 | 4.50 | 4.45 | qfq | 71,506,095 | 331,224,657 | -3.64% |
| 2025-10-13 | 4.56 | 4.68 | 4.35 | 4.67 | 4.62 | qfq | 68,477,965 | 310,591,058 | -0.21% |
| 2025-10-10 | 4.60 | 4.80 | 4.55 | 4.68 | 4.63 | qfq | 73,292,726 | 343,736,554 | 1.52% |
| 2025-10-09 | 4.63 | 4.70 | 4.60 | 4.61 | 4.56 | qfq | 52,579,783 | 244,655,167 | -0.22% |
| 2025-09-30 | 4.65 | 4.75 | 4.59 | 4.62 | 4.57 | qfq | 44,911,942 | 208,935,025 | -0.43% |
| 2025-09-29 | 4.58 | 4.67 | 4.57 | 4.64 | 4.59 | qfq | 39,826,431 | 184,157,787 | 1.53% |
| 2025-09-26 | 4.71 | 4.74 | 4.57 | 4.57 | 4.52 | qfq | 69,620,600 | 322,603,041 | -3.79% |
| 2025-09-25 | 4.84 | 4.92 | 4.74 | 4.75 | 4.70 | qfq | 74,310,800 | 358,779,813 | -1.25% |
| 2025-09-24 | 4.85 | 4.90 | 4.74 | 4.81 | 4.76 | qfq | 72,842,676 | 350,476,938 | -1.64% |
| 2025-09-23 | 4.82 | 5.05 | 4.72 | 4.89 | 4.84 | qfq | 123,926,535 | 604,719,873 | 1.66% |
| 2025-09-22 | 4.73 | 4.84 | 4.72 | 4.81 | 4.76 | qfq | 50,498,163 | 241,873,017 | 1.26% |
| 2025-09-19 | 4.90 | 4.98 | 4.74 | 4.75 | 4.70 | qfq | 85,543,701 | 412,537,793 | -4.04% |
| 2025-09-18 | 4.89 | 5.07 | 4.85 | 4.95 | 4.90 | qfq | 165,512,766 | 823,672,674 | 0.61% |
| 2025-09-17 | 4.84 | 4.92 | 4.79 | 4.92 | 4.87 | qfq | 71,957,964 | 349,259,663 | 1.03% |
| 2025-09-16 | 4.75 | 4.96 | 4.73 | 4.87 | 4.82 | qfq | 82,665,567 | 401,885,289 | 2.31% |
| 2025-09-15 | 4.80 | 4.84 | 4.72 | 4.76 | 4.71 | qfq | 45,368,877 | 215,996,515 | -1.86% |
| 2025-09-12 | 4.85 | 4.90 | 4.81 | 4.85 | 4.80 | qfq | 61,938,203 | 300,353,099 | -0.21% |
| 2025-09-11 | 4.70 | 4.87 | 4.64 | 4.86 | 4.81 | qfq | 77,662,840 | 372,678,755 | 3.18% |
| 2025-09-10 | 4.66 | 4.77 | 4.66 | 4.71 | 4.66 | qfq | 40,985,542 | 193,461,125 | 1.07% |
| 2025-09-09 | 4.79 | 4.79 | 4.64 | 4.66 | 4.61 | qfq | 60,345,180 | 284,087,443 | -3.52% |
| 2025-09-08 | 4.69 | 4.84 | 4.67 | 4.83 | 4.78 | qfq | 64,672,705 | 307,528,885 | 2.33% |
| 2025-09-05 | 4.67 | 4.72 | 4.62 | 4.72 | 4.67 | qfq | 51,764,463 | 242,488,006 | 1.29% |
| 2025-09-04 | 4.76 | 4.81 | 4.55 | 4.66 | 4.61 | qfq | 77,529,075 | 363,501,844 | -2.10% |
| 2025-09-03 | 4.88 | 4.89 | 4.73 | 4.76 | 4.71 | qfq | 72,191,204 | 346,805,772 | -2.46% |
| 2025-09-02 | 5.06 | 5.09 | 4.79 | 4.88 | 4.83 | qfq | 123,565,282 | 605,063,223 | -4.13% |
| 2025-09-01 | 4.98 | 5.13 | 4.98 | 5.09 | 5.04 | qfq | 107,177,877 | 543,575,312 | 2.21% |
| 2025-08-29 | 5.11 | 5.14 | 4.97 | 4.98 | 4.93 | qfq | 109,693,032 | 549,810,387 | -3.49% |
| 2025-08-28 | 5.00 | 5.23 | 4.94 | 5.16 | 5.11 | qfq | 168,638,594 | 855,649,165 | 2.99% |
| 2025-08-27 | 5.14 | 5.25 | 5.00 | 5.01 | 4.96 | qfq | 169,407,478 | 868,325,029 | -4.21% |
| 2025-08-26 | 5.13 | 5.40 | 5.07 | 5.23 | 5.17 | qfq | 244,739,358 | 1,282,608,026 | 4.39% |
| 2025-08-25 | 5.09 | 5.13 | 4.96 | 5.01 | 4.96 | qfq | 127,852,314 | 643,806,976 | -0.79% |
| 2025-08-22 | 5.01 | 5.11 | 5.01 | 5.05 | 5.00 | qfq | 108,999,149 | 550,289,107 | -0.39% |
| 2025-08-21 | 5.17 | 5.23 | 4.97 | 5.07 | 5.02 | qfq | 176,633,715 | 899,076,729 | -1.74% |
| 2025-08-20 | 5.16 | 5.35 | 5.10 | 5.16 | 5.11 | qfq | 160,559,987 | 832,248,904 | -0.19% |
| 2025-08-19 | 5.47 | 5.61 | 5.15 | 5.17 | 5.12 | qfq | 279,273,199 | 1,481,235,955 | -5.31% |
| 2025-08-18 | 5.55 | 5.84 | 5.41 | 5.46 | 5.40 | qfq | 380,915,007 | 2,134,441,913 | 0.00% |
| 2025-08-15 | 5.01 | 5.78 | 5.00 | 5.46 | 5.40 | qfq | 384,713,974 | 2,085,126,255 | 8.76% |
| 2025-08-14 | 5.41 | 5.60 | 4.95 | 5.02 | 4.97 | qfq | 385,905,321 | 2,004,064,184 | -5.10% |
| 2025-08-13 | 4.61 | 5.54 | 4.54 | 5.29 | 5.23 | qfq | 433,815,156 | 2,234,070,971 | 14.50% |
| 2025-08-12 | 4.55 | 4.79 | 4.51 | 4.62 | 4.57 | qfq | 223,285,934 | 1,038,990,575 | 0.65% |
| 2025-08-11 | 4.39 | 4.68 | 4.35 | 4.59 | 4.54 | qfq | 247,783,834 | 1,116,196,489 | 3.15% |
| 2025-08-08 | 4.30 | 4.60 | 4.20 | 4.45 | 4.40 | qfq | 266,114,700 | 1,169,937,366 | 1.37% |
| 2025-08-07 | 4.33 | 4.80 | 4.30 | 4.39 | 4.34 | qfq | 340,358,061 | 1,557,807,625 | 6.55% |
| 2025-08-06 | 3.96 | 4.25 | 3.96 | 4.12 | 4.08 | qfq | 155,679,736 | 642,365,351 | 3.26% |
| 2025-08-05 | 3.88 | 4.15 | 3.85 | 3.99 | 3.95 | qfq | 142,732,243 | 567,608,547 | 5.84% |
| 2025-08-04 | 3.71 | 3.77 | 3.69 | 3.77 | 3.73 | qfq | 37,168,540 | 138,717,935 | 0.53% |
| 2025-08-01 | 3.83 | 3.87 | 3.74 | 3.75 | 3.71 | qfq | 70,195,785 | 265,560,763 | -1.83% |
| 2025-07-31 | 3.75 | 3.92 | 3.72 | 3.82 | 3.78 | qfq | 105,669,240 | 404,431,721 | 0.53% |
| 2025-07-30 | 3.74 | 3.88 | 3.70 | 3.80 | 3.76 | qfq | 81,216,520 | 307,827,642 | 1.60% |
| 2025-07-29 | 3.77 | 3.82 | 3.69 | 3.74 | 3.70 | qfq | 45,380,000 | 169,880,296 | 0.00% |
| 2025-07-28 | 3.76 | 3.76 | 3.72 | 3.74 | 3.70 | qfq | 30,241,640 | 113,049,675 | -0.27% |
| 2025-07-25 | 3.84 | 3.86 | 3.74 | 3.75 | 3.71 | qfq | 45,591,744 | 171,675,723 | -2.09% |
| 2025-07-24 | 3.79 | 3.84 | 3.77 | 3.83 | 3.79 | qfq | 47,385,000 | 180,604,103 | 1.06% |
| 2025-07-23 | 3.90 | 3.93 | 3.77 | 3.79 | 3.75 | qfq | 73,858,817 | 283,287,396 | -2.57% |
| 2025-07-22 | 3.90 | 3.94 | 3.77 | 3.89 | 3.85 | qfq | 109,131,003 | 420,419,059 | 2.64% |
| 2025-07-21 | 3.62 | 3.81 | 3.61 | 3.79 | 3.75 | qfq | 108,287,710 | 406,247,009 | 5.28% |
| 2025-07-18 | 3.60 | 3.61 | 3.56 | 3.60 | 3.56 | qfq | 23,980,880 | 85,977,715 | 0.00% |
| 2025-07-17 | 3.58 | 3.60 | 3.57 | 3.60 | 3.56 | qfq | 22,961,700 | 82,389,220 | -0.28% |
| 2025-07-16 | 3.60 | 3.65 | 3.58 | 3.61 | 3.57 | qfq | 27,977,180 | 100,897,011 | 0.28% |
| 2025-07-15 | 3.65 | 3.68 | 3.58 | 3.60 | 3.56 | qfq | 44,192,536 | 159,892,669 | -1.64% |
| 2025-07-14 | 3.58 | 3.71 | 3.57 | 3.66 | 3.62 | qfq | 58,844,900 | 215,514,894 | 1.95% |
| 2025-07-11 | 3.58 | 3.60 | 3.55 | 3.59 | 3.55 | qfq | 32,610,600 | 116,773,329 | 0.28% |
| 2025-07-10 | 3.53 | 3.62 | 3.53 | 3.58 | 3.54 | qfq | 46,833,975 | 167,935,849 | 1.42% |
| 2025-07-09 | 3.55 | 3.57 | 3.52 | 3.53 | 3.49 | qfq | 32,582,660 | 115,387,748 | -0.56% |
| 2025-07-08 | 3.49 | 3.55 | 3.48 | 3.55 | 3.51 | qfq | 43,796,844 | 154,198,419 | 1.72% |
| 2025-07-07 | 3.45 | 3.49 | 3.44 | 3.49 | 3.45 | qfq | 22,964,120 | 79,716,878 | 0.58% |
| 2025-07-04 | 3.51 | 3.52 | 3.46 | 3.47 | 3.43 | qfq | 30,923,311 | 107,921,901 | -1.42% |
| 2025-07-03 | 3.50 | 3.53 | 3.49 | 3.52 | 3.48 | qfq | 24,291,531 | 85,192,300 | 0.57% |
| 2025-07-02 | 3.51 | 3.53 | 3.47 | 3.50 | 3.46 | qfq | 30,357,547 | 106,199,928 | -0.85% |
| 2025-07-01 | 3.49 | 3.54 | 3.48 | 3.53 | 3.49 | qfq | 38,247,969 | 134,378,764 | 0.86% |
| 2025-06-30 | 3.49 | 3.51 | 3.47 | 3.50 | 3.46 | qfq | 27,985,904 | 97,616,363 | 0.86% |
| 2025-06-27 | 3.46 | 3.52 | 3.45 | 3.47 | 3.43 | qfq | 38,815,440 | 135,383,156 | 0.58% |
| 2025-06-26 | 3.48 | 3.49 | 3.44 | 3.45 | 3.41 | qfq | 35,015,508 | 121,342,040 | -0.86% |
| 2025-06-25 | 3.45 | 3.48 | 3.43 | 3.48 | 3.44 | qfq | 35,377,683 | 122,285,203 | 0.87% |
| 2025-06-24 | 3.40 | 3.45 | 3.39 | 3.45 | 3.41 | qfq | 36,260,775 | 124,383,809 | 1.47% |
| 2025-06-23 | 3.34 | 3.41 | 3.31 | 3.40 | 3.36 | qfq | 35,689,868 | 120,431,472 | 0.29% |
| 2025-06-20 | 3.29 | 3.48 | 3.27 | 3.39 | 3.35 | qfq | 45,320,896 | 152,274,043 | 2.73% |
| 2025-06-19 | 3.37 | 3.39 | 3.28 | 3.30 | 3.27 | qfq | 29,535,365 | 98,189,885 | -2.37% |
| 2025-06-18 | 3.40 | 3.41 | 3.36 | 3.38 | 3.34 | qfq | 19,340,376 | 65,398,274 | -0.88% |
| 2025-06-17 | 3.40 | 3.41 | 3.36 | 3.41 | 3.37 | qfq | 22,366,140 | 75,732,713 | 0.59% |
| 2025-06-16 | 3.37 | 3.42 | 3.37 | 3.39 | 3.35 | qfq | 28,441,776 | 96,267,931 | -0.29% |
| 2025-06-13 | 3.48 | 3.49 | 3.38 | 3.40 | 3.36 | qfq | 40,496,420 | 138,445,699 | -2.86% |
| 2025-06-12 | 3.45 | 3.52 | 3.43 | 3.50 | 3.46 | qfq | 45,154,748 | 157,359,184 | 1.74% |
| 2025-06-11 | 3.42 | 3.47 | 3.40 | 3.44 | 3.40 | qfq | 35,961,368 | 123,989,665 | 0.88% |
| 2025-06-10 | 3.46 | 3.47 | 3.36 | 3.41 | 3.37 | qfq | 34,436,011 | 117,290,246 | -1.45% |
| 2025-06-09 | 3.41 | 3.48 | 3.39 | 3.46 | 3.42 | qfq | 37,116,828 | 127,778,990 | 2.37% |
| 2025-06-06 | 3.41 | 3.42 | 3.37 | 3.38 | 3.34 | qfq | 23,078,800 | 78,243,316 | -0.88% |
| 2025-06-05 | 3.39 | 3.43 | 3.35 | 3.41 | 3.37 | qfq | 29,582,680 | 100,514,860 | 0.59% |
| 2025-06-04 | 3.34 | 3.41 | 3.34 | 3.39 | 3.35 | qfq | 25,341,968 | 85,876,179 | 0.59% |
| 2025-06-03 | 3.35 | 3.40 | 3.34 | 3.37 | 3.33 | qfq | 21,813,200 | 73,565,394 | -0.30% |
| 2025-05-30 | 3.48 | 3.48 | 3.37 | 3.38 | 3.34 | qfq | 35,929,068 | 122,275,832 | -2.87% |
| 2025-05-29 | 3.40 | 3.50 | 3.38 | 3.48 | 3.44 | qfq | 36,989,700 | 128,018,223 | 2.35% |
| 2025-05-28 | 3.39 | 3.47 | 3.38 | 3.40 | 3.36 | qfq | 32,513,276 | 111,473,226 | 0.59% |
| 2025-05-27 | 3.39 | 3.40 | 3.33 | 3.38 | 3.34 | qfq | 27,798,488 | 93,532,525 | -0.59% |
| 2025-05-26 | 3.38 | 3.43 | 3.37 | 3.40 | 3.36 | qfq | 28,972,160 | 98,418,140 | -0.29% |
| 2025-05-23 | 3.48 | 3.51 | 3.40 | 3.41 | 3.37 | qfq | 33,205,147 | 115,063,289 | -2.29% |
| 2025-05-22 | 3.57 | 3.62 | 3.49 | 3.49 | 3.45 | qfq | 37,698,228 | 133,936,062 | -2.79% |
| 2025-05-21 | 3.65 | 3.65 | 3.57 | 3.59 | 3.55 | qfq | 37,572,940 | 135,232,882 | -1.10% |
| 2025-05-20 | 3.57 | 3.63 | 3.54 | 3.63 | 3.59 | qfq | 35,608,860 | 127,934,562 | 1.68% |
| 2025-05-19 | 3.50 | 3.59 | 3.48 | 3.57 | 3.53 | qfq | 38,083,400 | 135,016,634 | 1.71% |
| 2025-05-16 | 3.50 | 3.54 | 3.48 | 3.51 | 3.47 | qfq | 28,210,900 | 99,148,082 | 0.00% |
| 2025-05-15 | 3.60 | 3.61 | 3.50 | 3.51 | 3.47 | qfq | 36,611,800 | 129,761,372 | -2.77% |
| 2025-05-14 | 3.58 | 3.63 | 3.56 | 3.61 | 3.57 | qfq | 37,230,460 | 133,909,458 | 0.56% |
| 2025-05-13 | 3.65 | 3.68 | 3.57 | 3.59 | 3.55 | qfq | 41,601,900 | 150,743,517 | -0.55% |
| 2025-05-12 | 3.62 | 3.64 | 3.59 | 3.61 | 3.57 | qfq | 37,343,800 | 134,909,554 | 0.56% |
| 2025-05-09 | 3.66 | 3.67 | 3.58 | 3.59 | 3.55 | qfq | 38,209,024 | 137,633,801 | -2.18% |
| 2025-05-08 | 3.63 | 3.69 | 3.61 | 3.67 | 3.63 | qfq | 43,588,360 | 159,521,802 | 0.55% |
| 2025-05-07 | 3.60 | 3.70 | 3.55 | 3.65 | 3.61 | qfq | 69,059,687 | 249,801,969 | 1.96% |
| 2025-05-06 | 3.51 | 3.58 | 3.49 | 3.58 | 3.54 | qfq | 51,141,500 | 181,156,689 | 3.17% |
| 2025-04-30 | 3.46 | 3.53 | 3.45 | 3.47 | 3.43 | qfq | 25,718,242 | 89,933,179 | 0.87% |
| 2025-04-29 | 3.40 | 3.47 | 3.37 | 3.44 | 3.40 | qfq | 31,758,440 | 108,835,830 | 0.58% |
| 2025-04-28 | 3.49 | 3.52 | 3.41 | 3.42 | 3.38 | qfq | 29,528,800 | 101,867,846 | -2.29% |
| 2025-04-25 | 3.50 | 3.53 | 3.46 | 3.50 | 3.46 | qfq | 27,083,240 | 94,916,953 | 0.00% |
| 2025-04-24 | 3.60 | 3.60 | 3.49 | 3.50 | 3.46 | qfq | 44,321,807 | 156,770,361 | -2.78% |
| 2025-04-23 | 3.59 | 3.63 | 3.57 | 3.60 | 3.56 | qfq | 34,547,568 | 124,404,203 | 0.56% |
| 2025-04-22 | 3.58 | 3.60 | 3.54 | 3.58 | 3.54 | qfq | 27,035,072 | 96,395,444 | 0.00% |
| 2025-04-21 | 3.47 | 3.59 | 3.44 | 3.58 | 3.54 | qfq | 34,150,468 | 121,228,414 | 2.87% |
| 2025-04-18 | 3.47 | 3.50 | 3.44 | 3.48 | 3.44 | qfq | 21,381,416 | 74,203,634 | 0.58% |
| 2025-04-17 | 3.47 | 3.55 | 3.44 | 3.46 | 3.42 | qfq | 29,427,600 | 102,938,221 | -1.14% |
| 2025-04-16 | 3.57 | 3.58 | 3.42 | 3.50 | 3.46 | qfq | 38,978,300 | 136,158,864 | -2.23% |
| 2025-04-15 | 3.60 | 3.61 | 3.54 | 3.58 | 3.54 | qfq | 32,900,820 | 117,489,798 | -0.56% |
| 2025-04-14 | 3.53 | 3.66 | 3.50 | 3.60 | 3.56 | qfq | 61,681,340 | 221,422,613 | 4.05% |
| 2025-04-11 | 3.39 | 3.52 | 3.38 | 3.46 | 3.42 | qfq | 51,991,040 | 180,466,254 | 0.58% |
| 2025-04-10 | 3.45 | 3.56 | 3.41 | 3.44 | 3.40 | qfq | 75,379,988 | 262,460,712 | 2.38% |
| 2025-04-09 | 3.19 | 3.40 | 3.07 | 3.36 | 3.32 | qfq | 78,787,853 | 259,133,946 | 2.75% |
| 2025-04-08 | 3.22 | 3.32 | 3.19 | 3.27 | 3.24 | qfq | 74,796,079 | 243,025,346 | 4.47% |
| 2025-04-07 | 3.48 | 3.59 | 3.05 | 3.13 | 3.10 | qfq | 111,839,593 | 364,952,513 | -17.41% |
| 2025-04-03 | 3.88 | 3.92 | 3.78 | 3.79 | 3.75 | qfq | 48,299,900 | 185,357,883 | -3.32% |
| 2025-04-02 | 3.90 | 3.98 | 3.88 | 3.92 | 3.88 | qfq | 34,202,100 | 134,450,281 | 0.77% |
| 2025-04-01 | 3.93 | 3.94 | 3.88 | 3.89 | 3.85 | qfq | 35,261,520 | 137,713,948 | 0.00% |
| 2025-03-31 | 3.98 | 3.99 | 3.83 | 3.89 | 3.85 | qfq | 66,827,807 | 259,902,714 | -2.99% |
| 2025-03-28 | 4.15 | 4.20 | 3.99 | 4.01 | 3.97 | qfq | 65,455,280 | 266,690,390 | -3.37% |
| 2025-03-27 | 4.21 | 4.23 | 4.11 | 4.15 | 4.11 | qfq | 42,975,800 | 179,148,815 | -2.12% |
| 2025-03-26 | 4.21 | 4.27 | 4.19 | 4.24 | 4.20 | qfq | 37,518,507 | 158,876,811 | 0.71% |
| 2025-03-25 | 4.20 | 4.25 | 4.17 | 4.21 | 4.17 | qfq | 45,132,078 | 189,935,138 | -0.71% |
| 2025-03-24 | 4.26 | 4.32 | 4.09 | 4.24 | 4.20 | qfq | 81,745,227 | 343,872,875 | -0.93% |
| 2025-03-21 | 4.42 | 4.46 | 4.24 | 4.28 | 4.23 | qfq | 107,007,613 | 463,431,109 | -3.82% |
| 2025-03-20 | 4.47 | 4.54 | 4.43 | 4.45 | 4.40 | qfq | 77,364,600 | 346,645,714 | -1.11% |
| 2025-03-19 | 4.56 | 4.61 | 4.46 | 4.50 | 4.45 | qfq | 110,977,260 | 501,349,734 | -3.02% |
| 2025-03-18 | 4.40 | 4.87 | 4.39 | 4.64 | 4.59 | qfq | 195,889,752 | 909,826,097 | 5.45% |
| 2025-03-17 | 4.53 | 4.55 | 4.39 | 4.40 | 4.35 | qfq | 97,677,441 | 433,517,453 | -2.87% |
| 2025-03-14 | 4.51 | 4.56 | 4.40 | 4.53 | 4.48 | qfq | 111,772,804 | 501,266,403 | 1.34% |
| 2025-03-13 | 4.50 | 4.64 | 4.43 | 4.47 | 4.42 | qfq | 147,325,824 | 666,333,232 | -0.89% |
| 2025-03-12 | 4.38 | 4.60 | 4.35 | 4.51 | 4.46 | qfq | 147,900,323 | 664,198,634 | 2.73% |
| 2025-03-11 | 4.21 | 4.41 | 4.19 | 4.39 | 4.34 | qfq | 83,518,613 | 362,291,958 | 1.62% |
| 2025-03-10 | 4.31 | 4.43 | 4.28 | 4.32 | 4.27 | qfq | 83,438,876 | 362,593,847 | 0.70% |
| 2025-03-07 | 4.47 | 4.47 | 4.27 | 4.29 | 4.24 | qfq | 136,979,550 | 597,855,100 | -5.09% |
| 2025-03-06 | 4.50 | 4.58 | 4.38 | 4.52 | 4.47 | qfq | 158,211,611 | 708,799,388 | 0.89% |
| 2025-03-05 | 4.34 | 4.68 | 4.31 | 4.48 | 4.43 | qfq | 195,691,096 | 880,937,061 | 3.23% |
| 2025-03-04 | 4.03 | 4.47 | 4.01 | 4.34 | 4.29 | qfq | 133,629,620 | 565,516,506 | 6.63% |
| 2025-03-03 | 4.06 | 4.12 | 3.98 | 4.07 | 4.03 | qfq | 72,510,680 | 294,583,230 | 0.49% |
| 2025-02-28 | 4.26 | 4.30 | 4.02 | 4.05 | 4.01 | qfq | 111,800,695 | 462,607,454 | -5.59% |
| 2025-02-27 | 4.37 | 4.54 | 4.22 | 4.29 | 4.24 | qfq | 138,937,360 | 604,295,222 | -2.72% |
| 2025-02-26 | 4.54 | 4.57 | 4.36 | 4.41 | 4.36 | qfq | 162,566,529 | 717,230,466 | -1.78% |
| 2025-02-25 | 4.20 | 4.52 | 4.14 | 4.49 | 4.44 | qfq | 239,062,007 | 1,046,546,740 | 4.66% |
| 2025-02-24 | 4.24 | 4.43 | 4.15 | 4.29 | 4.24 | qfq | 212,201,192 | 908,348,343 | 0.47% |
| 2025-02-21 | 3.84 | 4.48 | 3.83 | 4.27 | 4.22 | qfq | 308,030,492 | 1,290,749,749 | 11.78% |
| 2025-02-20 | 3.84 | 3.85 | 3.75 | 3.82 | 3.78 | qfq | 60,799,672 | 231,625,629 | -0.52% |
| 2025-02-19 | 3.77 | 3.85 | 3.75 | 3.84 | 3.80 | qfq | 77,060,282 | 294,007,515 | 2.13% |
| 2025-02-18 | 3.97 | 3.99 | 3.75 | 3.76 | 3.72 | qfq | 130,873,045 | 504,814,037 | -5.76% |
| 2025-02-17 | 4.02 | 4.15 | 3.93 | 3.99 | 3.95 | qfq | 169,417,786 | 684,960,786 | 0.00% |
| 2025-02-14 | 3.97 | 4.04 | 3.85 | 3.99 | 3.95 | qfq | 163,610,733 | 647,655,439 | 0.00% |
| 2025-02-13 | 3.94 | 4.02 | 3.80 | 3.99 | 3.95 | qfq | 160,839,904 | 628,197,723 | 2.84% |
| 2025-02-12 | 3.74 | 3.94 | 3.72 | 3.88 | 3.84 | qfq | 120,677,060 | 468,255,802 | 3.19% |
| 2025-02-11 | 3.69 | 3.81 | 3.66 | 3.76 | 3.72 | qfq | 96,366,405 | 360,388,200 | 1.35% |
| 2025-02-10 | 3.68 | 3.74 | 3.66 | 3.71 | 3.67 | qfq | 63,013,037 | 232,647,303 | 0.82% |
| 2025-02-07 | 3.63 | 3.73 | 3.61 | 3.68 | 3.64 | qfq | 75,910,713 | 278,696,722 | 1.10% |
| 2025-02-06 | 3.51 | 3.65 | 3.50 | 3.64 | 3.60 | qfq | 67,018,310 | 241,882,725 | 2.82% |
| 2025-02-05 | 3.48 | 3.57 | 3.44 | 3.54 | 3.50 | qfq | 48,923,992 | 172,156,404 | 2.61% |
| 2025-01-27 | 3.60 | 3.62 | 3.44 | 3.45 | 3.41 | qfq | 65,252,300 | 229,048,532 | -4.43% |
| 2025-01-24 | 3.58 | 3.63 | 3.55 | 3.61 | 3.57 | qfq | 54,911,566 | 197,116,784 | 0.28% |
| 2025-01-23 | 3.62 | 3.75 | 3.59 | 3.60 | 3.56 | qfq | 81,348,200 | 299,153,161 | 0.28% |
| 2025-01-22 | 3.67 | 3.70 | 3.56 | 3.59 | 3.55 | qfq | 74,165,116 | 267,897,592 | -2.97% |
| 2025-01-21 | 3.74 | 3.80 | 3.63 | 3.70 | 3.66 | qfq | 79,744,830 | 294,381,244 | -1.33% |
| 2025-01-20 | 3.67 | 3.89 | 3.66 | 3.75 | 3.71 | qfq | 101,503,490 | 381,641,585 | 3.02% |
| 2025-01-17 | 3.67 | 3.74 | 3.62 | 3.64 | 3.60 | qfq | 71,607,951 | 262,623,538 | -1.89% |
| 2025-01-16 | 3.60 | 3.79 | 3.57 | 3.71 | 3.67 | qfq | 107,648,854 | 397,871,789 | 3.63% |
| 2025-01-15 | 3.65 | 3.69 | 3.56 | 3.58 | 3.54 | qfq | 66,464,964 | 239,632,177 | -2.45% |
| 2025-01-14 | 3.54 | 3.68 | 3.43 | 3.67 | 3.63 | qfq | 111,204,643 | 400,394,627 | 6.38% |
| 2025-01-13 | 3.36 | 3.56 | 3.26 | 3.45 | 3.41 | qfq | 78,734,212 | 268,396,687 | 0.58% |
| 2025-01-10 | 3.48 | 3.65 | 3.43 | 3.43 | 3.39 | qfq | 119,059,030 | 420,327,198 | -2.28% |
| 2025-01-09 | 3.27 | 3.87 | 3.26 | 3.51 | 3.47 | qfq | 155,717,416 | 553,700,838 | 6.69% |
| 2025-01-08 | 3.31 | 3.32 | 3.13 | 3.29 | 3.26 | qfq | 81,439,347 | 263,591,953 | -1.79% |
| 2025-01-07 | 3.24 | 3.38 | 3.22 | 3.35 | 3.31 | qfq | 69,939,900 | 231,158,585 | 3.40% |
| 2025-01-06 | 3.18 | 3.29 | 3.10 | 3.24 | 3.21 | qfq | 68,889,722 | 221,647,636 | 0.93% |
| 2025-01-03 | 3.47 | 3.50 | 3.19 | 3.21 | 3.18 | qfq | 107,508,962 | 355,444,957 | -7.76% |
| 2025-01-02 | 3.68 | 3.72 | 3.44 | 3.48 | 3.44 | qfq | 105,890,777 | 378,505,083 | -6.20% |
| 2024-12-31 | 3.98 | 4.05 | 3.70 | 3.71 | 3.67 | qfq | 144,527,686 | 553,973,428 | -7.02% |
| 2024-12-30 | 3.96 | 4.09 | 3.89 | 3.99 | 3.95 | qfq | 125,483,112 | 502,101,822 | 1.27% |
| 2024-12-27 | 4.09 | 4.18 | 3.91 | 3.94 | 3.90 | qfq | 170,898,436 | 688,596,210 | -1.75% |
| 2024-12-26 | 3.70 | 4.26 | 3.69 | 4.01 | 3.97 | qfq | 216,356,133 | 862,108,799 | 6.37% |
| 2024-12-25 | 3.59 | 3.80 | 3.43 | 3.77 | 3.73 | qfq | 148,699,892 | 545,449,091 | 4.72% |
| 2024-12-24 | 3.64 | 3.72 | 3.52 | 3.60 | 3.56 | qfq | 93,152,762 | 335,852,582 | -2.44% |
| 2024-12-23 | 3.70 | 3.92 | 3.65 | 3.69 | 3.65 | qfq | 123,660,731 | 465,089,600 | -0.81% |
| 2024-12-20 | 3.79 | 3.81 | 3.70 | 3.72 | 3.68 | qfq | 130,302,393 | 488,298,176 | -4.62% |
| 2024-12-19 | 3.43 | 3.97 | 3.40 | 3.90 | 3.86 | qfq | 205,800,646 | 770,487,744 | 12.72% |
| 2024-12-18 | 3.47 | 3.52 | 3.43 | 3.46 | 3.42 | qfq | 31,267,164 | 108,679,938 | 0.00% |
| 2024-12-17 | 3.59 | 3.60 | 3.43 | 3.46 | 3.42 | qfq | 50,198,196 | 175,523,136 | -3.89% |
| 2024-12-16 | 3.60 | 3.64 | 3.57 | 3.60 | 3.56 | qfq | 35,631,500 | 128,467,675 | 0.00% |
| 2024-12-13 | 3.69 | 3.71 | 3.59 | 3.60 | 3.56 | qfq | 59,117,098 | 215,223,511 | -2.96% |
| 2024-12-12 | 3.77 | 3.78 | 3.66 | 3.71 | 3.67 | qfq | 61,856,812 | 229,205,255 | -1.59% |
| 2024-12-11 | 3.68 | 3.80 | 3.67 | 3.77 | 3.73 | qfq | 61,271,785 | 229,472,768 | 1.62% |
| 2024-12-10 | 3.87 | 3.88 | 3.69 | 3.71 | 3.67 | qfq | 95,912,735 | 362,182,266 | -0.80% |
| 2024-12-09 | 3.88 | 3.90 | 3.69 | 3.74 | 3.70 | qfq | 104,061,909 | 393,440,014 | -3.11% |
| 2024-12-06 | 3.69 | 3.91 | 3.63 | 3.86 | 3.82 | qfq | 136,682,829 | 518,367,519 | 5.18% |
| 2024-12-05 | 3.53 | 3.71 | 3.52 | 3.67 | 3.63 | qfq | 84,257,835 | 307,496,300 | 3.38% |
| 2024-12-04 | 3.52 | 3.65 | 3.51 | 3.55 | 3.51 | qfq | 58,784,020 | 210,624,794 | 0.00% |
| 2024-12-03 | 3.52 | 3.59 | 3.50 | 3.55 | 3.51 | qfq | 52,941,820 | 187,192,032 | 0.57% |
| 2024-12-02 | 3.37 | 3.55 | 3.37 | 3.53 | 3.49 | qfq | 67,207,172 | 234,033,520 | 4.75% |
| 2024-11-29 | 3.33 | 3.39 | 3.27 | 3.37 | 3.33 | qfq | 44,086,400 | 147,306,154 | 0.90% |
| 2024-11-28 | 3.30 | 3.41 | 3.28 | 3.34 | 3.30 | qfq | 45,938,448 | 154,484,185 | 1.21% |
| 2024-11-27 | 3.26 | 3.30 | 3.17 | 3.30 | 3.27 | qfq | 45,011,640 | 145,219,376 | 0.92% |
| 2024-11-26 | 3.37 | 3.39 | 3.26 | 3.27 | 3.24 | qfq | 31,065,939 | 102,973,675 | -2.68% |
| 2024-11-25 | 3.30 | 3.36 | 3.22 | 3.36 | 3.32 | qfq | 43,689,379 | 143,680,322 | 2.13% |
| 2024-11-22 | 3.40 | 3.46 | 3.28 | 3.29 | 3.26 | qfq | 50,447,039 | 170,781,501 | -4.08% |
| 2024-11-21 | 3.43 | 3.49 | 3.38 | 3.43 | 3.39 | qfq | 46,851,002 | 160,991,899 | 0.00% |
| 2024-11-20 | 3.34 | 3.49 | 3.32 | 3.43 | 3.39 | qfq | 51,420,019 | 174,708,606 | 2.39% |
| 2024-11-19 | 3.29 | 3.35 | 3.23 | 3.35 | 3.31 | qfq | 41,670,522 | 137,422,396 | 2.13% |
| 2024-11-18 | 3.33 | 3.38 | 3.21 | 3.28 | 3.25 | qfq | 51,472,720 | 169,708,997 | -1.20% |
| 2024-11-15 | 3.45 | 3.48 | 3.32 | 3.32 | 3.28 | qfq | 62,132,600 | 211,487,925 | -4.05% |
| 2024-11-14 | 3.58 | 3.58 | 3.44 | 3.46 | 3.42 | qfq | 43,038,460 | 150,826,987 | -3.35% |
| 2024-11-13 | 3.56 | 3.61 | 3.47 | 3.58 | 3.54 | qfq | 61,486,485 | 217,504,386 | -0.28% |
| 2024-11-12 | 3.73 | 3.75 | 3.53 | 3.59 | 3.55 | qfq | 90,650,359 | 328,979,158 | -4.27% |
| 2024-11-11 | 3.73 | 3.85 | 3.71 | 3.75 | 3.71 | qfq | 85,461,361 | 321,094,170 | 1.35% |
| 2024-11-08 | 3.91 | 3.93 | 3.68 | 3.70 | 3.66 | qfq | 151,436,041 | 570,865,596 | -2.89% |
| 2024-11-07 | 3.50 | 3.88 | 3.50 | 3.81 | 3.77 | qfq | 172,369,299 | 638,386,572 | 9.17% |
| 2024-11-06 | 3.37 | 3.61 | 3.36 | 3.49 | 3.45 | qfq | 127,221,810 | 446,604,575 | 3.56% |
| 2024-11-05 | 3.24 | 3.38 | 3.22 | 3.37 | 3.33 | qfq | 74,309,920 | 247,426,401 | 4.33% |
| 2024-11-04 | 3.20 | 3.26 | 3.16 | 3.23 | 3.20 | qfq | 54,247,788 | 174,602,399 | 0.94% |
| 2024-11-01 | 3.37 | 3.43 | 3.19 | 3.20 | 3.17 | qfq | 90,195,508 | 294,822,280 | -4.76% |
| 2024-10-31 | 3.33 | 3.55 | 3.33 | 3.36 | 3.32 | qfq | 130,942,049 | 447,363,971 | 1.51% |
| 2024-10-30 | 3.17 | 3.42 | 3.16 | 3.31 | 3.27 | qfq | 159,132,720 | 523,208,489 | 6.43% |
| 2024-10-29 | 3.22 | 3.23 | 3.09 | 3.11 | 3.08 | qfq | 69,174,344 | 216,942,067 | -3.12% |
| 2024-10-28 | 3.12 | 3.24 | 3.10 | 3.21 | 3.18 | qfq | 99,549,105 | 315,592,891 | 3.22% |
| 2024-10-25 | 2.95 | 3.11 | 2.95 | 3.11 | 3.08 | qfq | 68,512,243 | 209,170,979 | 5.07% |
| 2024-10-24 | 2.97 | 2.99 | 2.94 | 2.96 | 2.93 | qfq | 32,502,080 | 96,124,117 | -1.00% |
| 2024-10-23 | 2.98 | 3.02 | 2.95 | 2.99 | 2.96 | qfq | 48,339,389 | 144,242,167 | 0.67% |
| 2024-10-22 | 2.92 | 2.97 | 2.89 | 2.97 | 2.94 | qfq | 41,544,195 | 122,270,305 | 1.37% |
| 2024-10-21 | 2.91 | 2.97 | 2.89 | 2.93 | 2.90 | qfq | 55,673,259 | 162,845,333 | 1.74% |
| 2024-10-18 | 2.72 | 2.92 | 2.72 | 2.88 | 2.85 | qfq | 56,599,626 | 159,510,359 | 4.73% |
| 2024-10-17 | 2.82 | 2.85 | 2.75 | 2.75 | 2.72 | qfq | 43,282,510 | 121,392,140 | -2.83% |
| 2024-10-16 | 2.83 | 2.89 | 2.80 | 2.83 | 2.80 | qfq | 41,939,789 | 118,973,269 | -1.39% |
| 2024-10-15 | 2.93 | 2.96 | 2.87 | 2.87 | 2.84 | qfq | 51,091,024 | 148,738,807 | -3.69% |
| 2024-10-14 | 2.94 | 3.04 | 2.84 | 2.98 | 2.95 | qfq | 64,097,732 | 187,189,963 | 3.47% |
| 2024-10-11 | 3.03 | 3.05 | 2.83 | 2.88 | 2.85 | qfq | 54,774,943 | 159,858,774 | -4.95% |
| 2024-10-10 | 2.98 | 3.15 | 2.93 | 3.03 | 3.00 | qfq | 71,998,351 | 219,061,755 | 2.71% |
| 2024-10-09 | 3.21 | 3.25 | 2.93 | 2.95 | 2.92 | qfq | 113,485,452 | 352,865,832 | -13.99% |
| 2024-10-08 | 3.52 | 3.52 | 3.07 | 3.43 | 3.39 | qfq | 161,181,528 | 534,465,821 | 16.27% |
| 2024-09-30 | 2.68 | 2.98 | 2.63 | 2.95 | 2.92 | qfq | 103,573,554 | 289,811,029 | 14.79% |
| 2024-09-27 | 2.49 | 2.60 | 2.46 | 2.57 | 2.54 | qfq | 50,456,267 | 127,694,603 | 4.90% |
| 2024-09-26 | 2.35 | 2.45 | 2.34 | 2.45 | 2.42 | qfq | 29,746,240 | 71,293,046 | 3.81% |
| 2024-09-25 | 2.34 | 2.42 | 2.34 | 2.36 | 2.33 | qfq | 31,430,100 | 74,864,163 | 1.29% |
| 2024-09-24 | 2.24 | 2.33 | 2.24 | 2.33 | 2.31 | qfq | 28,842,560 | 66,047,407 | 4.48% |
| 2024-09-23 | 2.25 | 2.25 | 2.22 | 2.23 | 2.21 | qfq | 8,062,420 | 18,019,102 | -0.45% |
| 2024-09-20 | 2.24 | 2.25 | 2.23 | 2.24 | 2.22 | qfq | 10,113,300 | 22,654,240 | -0.88% |
| 2024-09-19 | 2.21 | 2.26 | 2.19 | 2.26 | 2.24 | qfq | 16,932,600 | 37,913,884 | 2.73% |
| 2024-09-18 | 2.23 | 2.24 | 2.17 | 2.20 | 2.18 | qfq | 17,261,700 | 37,901,955 | -1.35% |
| 2024-09-13 | 2.24 | 2.26 | 2.21 | 2.23 | 2.21 | qfq | 15,386,260 | 34,383,922 | -0.45% |
| 2024-09-12 | 2.22 | 2.26 | 2.22 | 2.24 | 2.22 | qfq | 15,651,220 | 35,032,018 | 1.36% |
| 2024-09-11 | 2.23 | 2.23 | 2.20 | 2.21 | 2.19 | qfq | 12,159,473 | 26,923,655 | -1.34% |
| 2024-09-10 | 2.24 | 2.25 | 2.19 | 2.24 | 2.22 | qfq | 16,152,074 | 35,901,311 | -0.44% |
| 2024-09-09 | 2.23 | 2.26 | 2.21 | 2.25 | 2.23 | qfq | 13,172,132 | 29,501,363 | 0.45% |
| 2024-09-06 | 2.27 | 2.27 | 2.23 | 2.24 | 2.22 | qfq | 13,153,800 | 29,618,794 | -1.32% |
| 2024-09-05 | 2.25 | 2.28 | 2.25 | 2.27 | 2.25 | qfq | 13,065,739 | 29,583,989 | 0.89% |
| 2024-09-04 | 2.26 | 2.28 | 2.24 | 2.25 | 2.23 | qfq | 14,031,235 | 31,681,596 | -1.32% |
| 2024-09-03 | 2.27 | 2.30 | 2.25 | 2.28 | 2.26 | qfq | 17,898,900 | 40,754,855 | 0.00% |
| 2024-09-02 | 2.35 | 2.37 | 2.28 | 2.28 | 2.26 | qfq | 20,222,300 | 47,013,919 | -3.39% |
| 2024-08-30 | 2.33 | 2.40 | 2.31 | 2.36 | 2.33 | qfq | 24,366,560 | 57,577,054 | 1.29% |
| 2024-08-29 | 2.29 | 2.34 | 2.27 | 2.33 | 2.31 | qfq | 16,647,400 | 38,630,549 | 1.30% |
| 2024-08-28 | 2.28 | 2.32 | 2.26 | 2.30 | 2.28 | qfq | 12,897,130 | 29,563,783 | 0.44% |
| 2024-08-27 | 2.35 | 2.36 | 2.28 | 2.29 | 2.27 | qfq | 20,837,100 | 48,209,734 | -2.97% |
| 2024-08-26 | 2.33 | 2.36 | 2.31 | 2.36 | 2.33 | qfq | 10,272,535 | 24,050,303 | 1.72% |
| 2024-08-23 | 2.33 | 2.35 | 2.28 | 2.32 | 2.30 | qfq | 20,210,882 | 46,723,945 | -0.43% |
| 2024-08-22 | 2.34 | 2.37 | 2.32 | 2.33 | 2.31 | qfq | 13,164,200 | 30,905,460 | -0.85% |
| 2024-08-21 | 2.37 | 2.40 | 2.34 | 2.35 | 2.33 | qfq | 15,809,344 | 37,274,731 | -1.26% |
| 2024-08-20 | 2.48 | 2.49 | 2.37 | 2.38 | 2.35 | qfq | 25,137,404 | 60,505,961 | -4.42% |
| 2024-08-19 | 2.47 | 2.49 | 2.45 | 2.49 | 2.46 | qfq | 11,831,266 | 29,293,935 | 0.81% |
| 2024-08-16 | 2.49 | 2.52 | 2.46 | 2.47 | 2.44 | qfq | 13,852,000 | 34,374,759 | -1.20% |
| 2024-08-15 | 2.45 | 2.50 | 2.43 | 2.50 | 2.47 | qfq | 21,391,200 | 52,847,287 | 1.63% |
| 2024-08-14 | 2.49 | 2.55 | 2.45 | 2.46 | 2.43 | qfq | 20,562,000 | 51,247,755 | -1.20% |
| 2024-08-13 | 2.44 | 2.50 | 2.42 | 2.49 | 2.46 | qfq | 21,959,900 | 54,203,333 | 1.63% |
| 2024-08-12 | 2.44 | 2.50 | 2.44 | 2.45 | 2.42 | qfq | 18,043,100 | 44,406,283 | 0.82% |
| 2024-08-09 | 2.43 | 2.47 | 2.42 | 2.43 | 2.40 | qfq | 14,443,100 | 35,292,311 | 0.41% |
| 2024-08-08 | 2.44 | 2.45 | 2.40 | 2.42 | 2.39 | qfq | 14,945,300 | 36,246,028 | -0.82% |
| 2024-08-07 | 2.45 | 2.46 | 2.42 | 2.44 | 2.41 | qfq | 10,439,000 | 25,458,947 | -0.81% |
| 2024-08-06 | 2.44 | 2.48 | 2.43 | 2.46 | 2.43 | qfq | 14,020,400 | 34,302,031 | 1.65% |
| 2024-08-05 | 2.48 | 2.51 | 2.42 | 2.42 | 2.39 | qfq | 15,153,197 | 37,380,657 | -2.42% |
| 2024-08-02 | 2.53 | 2.53 | 2.47 | 2.48 | 2.45 | qfq | 15,212,777 | 38,079,649 | -1.98% |
| 2024-08-01 | 2.54 | 2.56 | 2.52 | 2.53 | 2.50 | qfq | 12,617,900 | 32,003,158 | -0.39% |
| 2024-07-31 | 2.45 | 2.54 | 2.44 | 2.54 | 2.51 | qfq | 18,563,202 | 46,535,733 | 3.25% |
| 2024-07-30 | 2.44 | 2.47 | 2.43 | 2.46 | 2.43 | qfq | 11,741,676 | 28,783,373 | 0.82% |
| 2024-07-29 | 2.45 | 2.46 | 2.41 | 2.44 | 2.41 | qfq | 12,574,700 | 30,695,521 | 0.00% |
| 2024-07-26 | 2.37 | 2.44 | 2.37 | 2.44 | 2.41 | qfq | 18,767,655 | 45,346,667 | 3.39% |
| 2024-07-25 | 2.32 | 2.38 | 2.30 | 2.36 | 2.33 | qfq | 14,312,280 | 33,565,945 | 0.85% |
| 2024-07-24 | 2.37 | 2.42 | 2.32 | 2.34 | 2.32 | qfq | 22,865,880 | 53,837,122 | -1.68% |
| 2024-07-23 | 2.41 | 2.48 | 2.38 | 2.38 | 2.35 | qfq | 26,544,373 | 64,720,741 | -0.42% |
| 2024-07-22 | 2.39 | 2.41 | 2.37 | 2.39 | 2.36 | qfq | 11,354,240 | 27,170,465 | 0.00% |
| 2024-07-19 | 2.38 | 2.41 | 2.37 | 2.39 | 2.36 | qfq | 12,239,676 | 29,262,480 | -0.83% |
| 2024-07-18 | 2.39 | 2.41 | 2.35 | 2.41 | 2.38 | qfq | 18,446,160 | 43,925,747 | 0.42% |
| 2024-07-17 | 2.43 | 2.44 | 2.38 | 2.40 | 2.37 | qfq | 12,473,060 | 29,989,151 | -1.23% |
| 2024-07-16 | 2.42 | 2.45 | 2.41 | 2.43 | 2.40 | qfq | 13,997,100 | 33,976,479 | -0.41% |
| 2024-07-15 | 2.51 | 2.51 | 2.42 | 2.44 | 2.41 | qfq | 16,853,250 | 41,301,322 | -2.40% |
| 2024-07-12 | 2.52 | 2.54 | 2.49 | 2.50 | 2.47 | qfq | 13,684,260 | 34,402,060 | -1.19% |
| 2024-07-11 | 2.46 | 2.54 | 2.45 | 2.53 | 2.50 | qfq | 28,839,696 | 72,258,226 | 4.98% |
| 2024-07-10 | 2.43 | 2.46 | 2.40 | 2.41 | 2.38 | qfq | 25,438,862 | 61,677,584 | -3.98% |
| 2024-07-09 | 2.42 | 2.56 | 2.36 | 2.51 | 2.48 | qfq | 27,642,900 | 67,690,871 | 4.15% |
| 2024-07-08 | 2.49 | 2.50 | 2.40 | 2.41 | 2.38 | qfq | 14,548,800 | 35,445,324 | -3.60% |
| 2024-07-05 | 2.46 | 2.51 | 2.43 | 2.50 | 2.47 | qfq | 15,127,884 | 37,515,246 | 1.63% |
| 2024-07-04 | 2.54 | 2.56 | 2.45 | 2.46 | 2.43 | qfq | 14,853,300 | 36,961,611 | -2.77% |
| 2024-07-03 | 2.58 | 2.60 | 2.52 | 2.53 | 2.50 | qfq | 13,248,768 | 33,842,470 | -1.56% |
| 2024-07-02 | 2.59 | 2.62 | 2.56 | 2.57 | 2.54 | qfq | 14,574,800 | 37,625,690 | -0.77% |
| 2024-07-01 | 2.49 | 2.60 | 2.48 | 2.59 | 2.56 | qfq | 25,745,379 | 65,605,456 | 3.60% |
| 2024-06-28 | 2.57 | 2.60 | 2.47 | 2.50 | 2.47 | qfq | 27,596,656 | 70,176,999 | -2.72% |
| 2024-06-27 | 2.64 | 2.65 | 2.57 | 2.57 | 2.54 | qfq | 13,025,596 | 33,885,094 | -2.28% |
| 2024-06-26 | 2.58 | 2.64 | 2.54 | 2.63 | 2.60 | qfq | 16,981,800 | 43,949,810 | 1.94% |
| 2024-06-25 | 2.55 | 2.61 | 2.54 | 2.58 | 2.55 | qfq | 15,658,428 | 40,446,864 | 1.18% |
| 2024-06-24 | 2.67 | 2.67 | 2.54 | 2.55 | 2.52 | qfq | 21,655,141 | 55,996,079 | -4.85% |
| 2024-06-21 | 2.66 | 2.70 | 2.64 | 2.68 | 2.65 | qfq | 14,228,460 | 38,038,246 | 0.37% |
| 2024-06-20 | 2.76 | 2.76 | 2.66 | 2.67 | 2.64 | qfq | 12,128,133 | 32,667,197 | -2.55% |
| 2024-06-19 | 2.77 | 2.79 | 2.74 | 2.74 | 2.71 | qfq | 10,456,800 | 28,820,145 | -0.72% |
| 2024-06-18 | 2.74 | 2.77 | 2.73 | 2.76 | 2.73 | qfq | 11,368,060 | 31,296,950 | 1.47% |
| 2024-06-17 | 2.73 | 2.76 | 2.72 | 2.72 | 2.69 | qfq | 12,524,708 | 34,215,432 | -0.73% |
| 2024-06-14 | 2.68 | 2.76 | 2.64 | 2.74 | 2.71 | qfq | 25,666,236 | 69,798,002 | 1.86% |
| 2024-06-13 | 2.72 | 2.73 | 2.66 | 2.69 | 2.66 | qfq | 15,094,642 | 40,630,634 | -1.10% |
| 2024-06-12 | 2.69 | 2.73 | 2.69 | 2.72 | 2.69 | qfq | 12,293,733 | 33,314,586 | 0.74% |
| 2024-06-11 | 2.68 | 2.71 | 2.63 | 2.70 | 2.67 | qfq | 15,171,700 | 40,490,359 | 0.37% |
| 2024-06-07 | 2.67 | 2.72 | 2.64 | 2.69 | 2.66 | qfq | 17,556,824 | 47,096,987 | 1.13% |
| 2024-06-06 | 2.75 | 2.77 | 2.62 | 2.66 | 2.63 | qfq | 33,525,385 | 89,757,378 | -3.27% |
| 2024-06-05 | 2.80 | 2.82 | 2.74 | 2.75 | 2.72 | qfq | 18,782,000 | 52,297,635 | -2.48% |
| 2024-06-04 | 2.82 | 2.83 | 2.75 | 2.82 | 2.79 | qfq | 19,247,665 | 53,831,038 | 0.36% |
| 2024-06-03 | 2.89 | 2.89 | 2.78 | 2.81 | 2.78 | qfq | 28,289,020 | 79,910,698 | -2.77% |
| 2024-05-31 | 2.88 | 2.91 | 2.86 | 2.89 | 2.86 | qfq | 15,193,300 | 43,843,917 | 0.35% |
| 2024-05-30 | 2.88 | 2.92 | 2.86 | 2.88 | 2.85 | qfq | 11,087,000 | 32,000,445 | -0.35% |
| 2024-05-29 | 2.91 | 2.92 | 2.87 | 2.89 | 2.86 | qfq | 14,057,579 | 40,686,716 | 0.00% |
| 2024-05-28 | 2.90 | 2.94 | 2.89 | 2.89 | 2.86 | qfq | 15,629,500 | 45,499,499 | -0.34% |
| 2024-05-27 | 2.92 | 2.94 | 2.86 | 2.90 | 2.87 | qfq | 24,020,033 | 69,371,452 | -1.02% |
| 2024-05-24 | 2.93 | 2.97 | 2.92 | 2.93 | 2.90 | qfq | 17,189,000 | 50,624,429 | -0.68% |
| 2024-05-23 | 3.05 | 3.05 | 2.94 | 2.95 | 2.92 | qfq | 32,641,200 | 97,186,434 | -3.28% |
| 2024-05-22 | 3.05 | 3.07 | 3.03 | 3.05 | 3.02 | qfq | 18,961,958 | 57,772,643 | 0.00% |
| 2024-05-21 | 3.09 | 3.09 | 3.02 | 3.05 | 3.02 | qfq | 31,460,700 | 95,806,788 | -1.61% |
| 2024-05-20 | 3.15 | 3.17 | 3.07 | 3.10 | 3.07 | qfq | 39,680,918 | 123,002,065 | -1.27% |
| 2024-05-17 | 3.21 | 3.22 | 3.10 | 3.14 | 3.11 | qfq | 50,861,827 | 159,684,551 | -2.18% |
| 2024-05-16 | 3.07 | 3.22 | 3.07 | 3.21 | 3.18 | qfq | 64,810,728 | 205,416,246 | 4.56% |
| 2024-05-15 | 3.09 | 3.15 | 3.07 | 3.07 | 3.04 | qfq | 26,311,839 | 81,787,562 | -0.97% |
| 2024-05-14 | 3.09 | 3.12 | 3.06 | 3.10 | 3.07 | qfq | 23,408,680 | 72,330,764 | 0.65% |
| 2024-05-13 | 3.12 | 3.12 | 3.06 | 3.08 | 3.05 | qfq | 27,628,600 | 85,372,684 | -1.91% |
| 2024-05-10 | 3.13 | 3.15 | 3.09 | 3.14 | 3.11 | qfq | 21,990,900 | 68,722,373 | 0.64% |
| 2024-05-09 | 3.10 | 3.13 | 3.09 | 3.12 | 3.09 | qfq | 21,582,100 | 67,258,859 | 0.65% |
| 2024-05-08 | 3.14 | 3.16 | 3.09 | 3.10 | 3.07 | qfq | 21,928,999 | 68,379,681 | -1.59% |
| 2024-05-07 | 3.14 | 3.18 | 3.13 | 3.15 | 3.12 | qfq | 29,719,129 | 93,683,575 | 0.00% |
| 2024-05-06 | 3.14 | 3.17 | 3.08 | 3.15 | 3.12 | qfq | 35,727,561 | 111,447,603 | 0.96% |
| 2024-04-30 | 3.15 | 3.19 | 3.11 | 3.12 | 3.09 | qfq | 32,567,335 | 102,187,311 | -1.27% |
| 2024-04-29 | 3.06 | 3.17 | 3.06 | 3.16 | 3.13 | qfq | 51,877,447 | 162,433,617 | 2.60% |
| 2024-04-26 | 3.15 | 3.18 | 3.05 | 3.08 | 3.05 | qfq | 50,212,878 | 155,079,969 | 0.00% |
| 2024-04-25 | 2.95 | 3.12 | 2.94 | 3.08 | 3.05 | qfq | 44,555,729 | 135,867,013 | 4.05% |
| 2024-04-24 | 2.94 | 2.96 | 2.90 | 2.96 | 2.93 | qfq | 18,278,200 | 53,622,941 | 1.02% |
| 2024-04-23 | 2.96 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 19,923,680 | 58,719,585 | -0.34% |
| 2024-04-22 | 2.99 | 3.02 | 2.92 | 2.94 | 2.91 | qfq | 22,900,880 | 67,619,521 | -1.01% |
| 2024-04-19 | 2.95 | 3.04 | 2.92 | 2.97 | 2.94 | qfq | 32,508,288 | 97,093,230 | 1.37% |
| 2024-04-18 | 2.98 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 25,002,182 | 73,783,220 | -1.68% |
| 2024-04-17 | 2.88 | 2.98 | 2.84 | 2.98 | 2.95 | qfq | 35,296,282 | 103,902,677 | 4.93% |
| 2024-04-16 | 3.00 | 3.01 | 2.83 | 2.84 | 2.81 | qfq | 44,454,582 | 129,563,088 | -6.27% |
| 2024-04-15 | 3.05 | 3.09 | 2.90 | 3.03 | 3.00 | qfq | 43,483,927 | 131,185,285 | -1.62% |
| 2024-04-12 | 3.12 | 3.18 | 3.07 | 3.08 | 3.05 | qfq | 28,854,400 | 90,265,930 | -0.96% |
| 2024-04-11 | 3.02 | 3.15 | 2.99 | 3.11 | 3.08 | qfq | 35,411,153 | 109,840,326 | 2.64% |
| 2024-04-10 | 3.07 | 3.09 | 3.00 | 3.03 | 3.00 | qfq | 25,641,766 | 78,057,644 | -0.98% |
| 2024-04-09 | 3.06 | 3.09 | 3.03 | 3.06 | 3.03 | qfq | 18,536,300 | 56,637,109 | -0.33% |
| 2024-04-08 | 3.08 | 3.13 | 3.06 | 3.07 | 3.04 | qfq | 25,418,700 | 78,604,598 | -0.32% |
| 2024-04-03 | 3.12 | 3.13 | 3.06 | 3.08 | 3.05 | qfq | 27,974,829 | 86,424,519 | -1.60% |
| 2024-04-02 | 3.15 | 3.16 | 3.11 | 3.13 | 3.10 | qfq | 25,516,682 | 80,042,728 | -0.95% |
| 2024-04-01 | 3.15 | 3.19 | 3.12 | 3.16 | 3.13 | qfq | 35,865,457 | 113,305,721 | 0.00% |
| 2024-03-29 | 3.12 | 3.20 | 3.10 | 3.16 | 3.13 | qfq | 33,927,413 | 106,875,938 | 1.61% |
| 2024-03-28 | 3.02 | 3.14 | 3.01 | 3.11 | 3.08 | qfq | 35,378,454 | 109,561,881 | 2.98% |
| 2024-03-27 | 3.10 | 3.10 | 3.02 | 3.02 | 2.99 | qfq | 29,299,274 | 89,866,931 | -2.58% |
| 2024-03-26 | 3.06 | 3.12 | 3.05 | 3.10 | 3.07 | qfq | 32,513,713 | 100,421,138 | 0.65% |
| 2024-03-25 | 3.16 | 3.19 | 3.07 | 3.08 | 3.05 | qfq | 38,225,612 | 119,400,751 | -3.45% |
| 2024-03-22 | 3.17 | 3.24 | 3.10 | 3.19 | 3.16 | qfq | 52,390,675 | 165,721,943 | -0.62% |
| 2024-03-21 | 3.10 | 3.22 | 3.08 | 3.21 | 3.18 | qfq | 66,344,117 | 210,532,109 | 3.55% |
| 2024-03-20 | 3.07 | 3.12 | 3.07 | 3.10 | 3.07 | qfq | 28,544,863 | 88,432,664 | 0.32% |
| 2024-03-19 | 3.11 | 3.14 | 3.08 | 3.09 | 3.06 | qfq | 34,278,274 | 106,563,171 | -1.28% |
| 2024-03-18 | 3.14 | 3.19 | 3.08 | 3.13 | 3.10 | qfq | 49,890,752 | 155,812,200 | 0.32% |
| 2024-03-15 | 3.01 | 3.16 | 2.98 | 3.12 | 3.09 | qfq | 62,861,666 | 195,026,591 | 3.31% |
| 2024-03-14 | 3.03 | 3.05 | 2.98 | 3.02 | 2.99 | qfq | 42,078,951 | 126,875,416 | 0.00% |
| 2024-03-13 | 3.07 | 3.10 | 3.00 | 3.02 | 2.99 | qfq | 53,261,049 | 161,481,793 | -0.98% |
| 2024-03-12 | 3.10 | 3.11 | 3.00 | 3.05 | 3.02 | qfq | 77,646,148 | 236,878,084 | -2.87% |
| 2024-03-11 | 2.91 | 3.27 | 2.85 | 3.14 | 3.11 | qfq | 120,025,745 | 362,174,870 | 6.08% |
| 2024-03-08 | 2.83 | 3.05 | 2.78 | 2.96 | 2.93 | qfq | 85,662,766 | 250,724,498 | 5.71% |
| 2024-03-07 | 2.81 | 2.87 | 2.77 | 2.80 | 2.77 | qfq | 46,351,184 | 130,628,525 | -1.06% |
| 2024-03-06 | 2.70 | 2.87 | 2.69 | 2.83 | 2.80 | qfq | 62,084,252 | 174,080,938 | 4.43% |
| 2024-03-05 | 2.77 | 2.79 | 2.70 | 2.71 | 2.68 | qfq | 40,963,891 | 112,075,707 | -3.90% |
| 2024-03-04 | 2.73 | 2.84 | 2.71 | 2.82 | 2.79 | qfq | 54,456,917 | 151,643,808 | 3.68% |
| 2024-03-01 | 2.67 | 2.75 | 2.67 | 2.72 | 2.69 | qfq | 38,755,100 | 105,085,802 | 2.26% |
| 2024-02-29 | 2.53 | 2.68 | 2.50 | 2.66 | 2.63 | qfq | 34,361,840 | 89,692,907 | 4.31% |
| 2024-02-28 | 2.76 | 2.78 | 2.55 | 2.55 | 2.52 | qfq | 54,953,627 | 147,098,892 | -7.61% |
| 2024-02-27 | 2.69 | 2.77 | 2.68 | 2.76 | 2.73 | qfq | 30,857,760 | 83,993,773 | 1.85% |
| 2024-02-26 | 2.65 | 2.80 | 2.62 | 2.71 | 2.68 | qfq | 51,888,939 | 140,419,497 | 3.44% |
| 2024-02-23 | 2.58 | 2.63 | 2.54 | 2.62 | 2.59 | qfq | 32,592,133 | 84,234,579 | 1.95% |
| 2024-02-22 | 2.52 | 2.58 | 2.51 | 2.57 | 2.54 | qfq | 29,806,398 | 76,120,165 | 2.39% |
| 2024-02-21 | 2.46 | 2.60 | 2.44 | 2.51 | 2.48 | qfq | 42,350,534 | 107,693,702 | 1.21% |
| 2024-02-20 | 2.45 | 2.51 | 2.41 | 2.48 | 2.45 | qfq | 31,394,397 | 77,698,175 | 0.81% |
| 2024-02-19 | 2.48 | 2.53 | 2.43 | 2.46 | 2.43 | qfq | 48,190,744 | 119,110,278 | 1.23% |
| 2024-02-08 | 2.25 | 2.44 | 2.21 | 2.43 | 2.40 | qfq | 58,471,737 | 136,578,187 | 8.97% |
| 2024-02-07 | 2.24 | 2.29 | 2.16 | 2.23 | 2.21 | qfq | 51,886,740 | 115,951,598 | -0.89% |
| 2024-02-06 | 2.11 | 2.34 | 2.02 | 2.25 | 2.23 | qfq | 58,993,838 | 126,651,509 | 4.17% |
| 2024-02-05 | 2.39 | 2.39 | 2.14 | 2.16 | 2.14 | qfq | 60,520,197 | 134,484,197 | -10.74% |
| 2024-02-02 | 2.50 | 2.54 | 2.32 | 2.42 | 2.39 | qfq | 43,616,477 | 106,195,868 | -3.20% |
| 2024-02-01 | 2.55 | 2.58 | 2.46 | 2.50 | 2.47 | qfq | 36,989,851 | 93,112,101 | -2.72% |
| 2024-01-31 | 2.67 | 2.70 | 2.57 | 2.57 | 2.54 | qfq | 39,633,600 | 104,231,088 | -4.10% |
| 2024-01-30 | 2.73 | 2.78 | 2.67 | 2.68 | 2.65 | qfq | 30,076,667 | 82,024,751 | -2.55% |
| 2024-01-29 | 2.84 | 2.85 | 2.74 | 2.75 | 2.72 | qfq | 33,960,380 | 94,342,115 | -3.17% |
| 2024-01-26 | 2.80 | 2.87 | 2.80 | 2.84 | 2.81 | qfq | 27,997,200 | 79,614,037 | 1.07% |
| 2024-01-25 | 2.72 | 2.82 | 2.71 | 2.81 | 2.78 | qfq | 32,346,700 | 89,683,481 | 3.31% |
| 2024-01-24 | 2.70 | 2.73 | 2.61 | 2.72 | 2.69 | qfq | 43,977,203 | 117,505,667 | 2.26% |
| 2024-01-23 | 2.67 | 2.69 | 2.61 | 2.66 | 2.63 | qfq | 35,262,760 | 93,439,344 | -1.12% |
| 2024-01-22 | 2.84 | 2.85 | 2.66 | 2.69 | 2.66 | qfq | 28,625,739 | 78,847,113 | -4.95% |
| 2024-01-19 | 2.89 | 2.91 | 2.83 | 2.83 | 2.80 | qfq | 19,266,065 | 55,194,643 | -2.41% |
| 2024-01-18 | 2.90 | 2.95 | 2.82 | 2.90 | 2.87 | qfq | 32,491,456 | 93,113,195 | -1.02% |
| 2024-01-17 | 2.99 | 3.03 | 2.93 | 2.93 | 2.90 | qfq | 21,524,400 | 63,944,198 | -2.66% |
| 2024-01-16 | 3.02 | 3.02 | 2.95 | 3.01 | 2.98 | qfq | 23,451,102 | 70,038,175 | 0.00% |
| 2024-01-15 | 3.06 | 3.07 | 3.00 | 3.01 | 2.98 | qfq | 27,636,567 | 83,373,192 | -1.95% |
| 2024-01-12 | 3.09 | 3.15 | 3.05 | 3.07 | 3.04 | qfq | 25,744,233 | 79,712,162 | 0.33% |
| 2024-01-11 | 3.02 | 3.07 | 3.00 | 3.06 | 3.03 | qfq | 15,966,349 | 48,647,449 | 1.32% |
| 2024-01-10 | 3.05 | 3.06 | 2.99 | 3.02 | 2.99 | qfq | 19,392,450 | 58,752,903 | -0.33% |
| 2024-01-09 | 3.01 | 3.06 | 3.00 | 3.03 | 3.00 | qfq | 21,219,847 | 64,359,762 | 0.66% |
| 2024-01-08 | 3.08 | 3.08 | 3.00 | 3.01 | 2.98 | qfq | 20,199,367 | 61,224,811 | -2.27% |
| 2024-01-05 | 3.13 | 3.14 | 3.06 | 3.08 | 3.05 | qfq | 24,186,880 | 75,124,939 | -1.91% |
| 2024-01-04 | 3.12 | 3.18 | 3.12 | 3.14 | 3.11 | qfq | 23,656,700 | 74,289,328 | 0.00% |
| 2024-01-03 | 3.15 | 3.17 | 3.09 | 3.14 | 3.11 | qfq | 35,847,160 | 111,883,096 | -0.95% |
| 2024-01-02 | 3.04 | 3.18 | 3.02 | 3.17 | 3.14 | qfq | 46,943,298 | 147,071,251 | 4.97% |
| 2023-12-29 | 2.97 | 3.03 | 2.96 | 3.02 | 2.99 | qfq | 21,751,722 | 65,293,128 | 2.03% |
| 2023-12-28 | 2.97 | 3.00 | 2.93 | 2.96 | 2.93 | qfq | 31,529,228 | 93,544,523 | -0.34% |
| 2023-12-27 | 2.99 | 3.02 | 2.96 | 2.97 | 2.94 | qfq | 21,327,500 | 63,448,891 | -0.67% |
| 2023-12-26 | 3.04 | 3.05 | 2.98 | 2.99 | 2.96 | qfq | 19,710,400 | 59,271,980 | -1.32% |
| 2023-12-25 | 3.02 | 3.05 | 3.00 | 3.03 | 3.00 | qfq | 23,393,302 | 70,684,569 | -0.33% |
| 2023-12-22 | 3.08 | 3.09 | 3.02 | 3.04 | 3.01 | qfq | 18,725,480 | 57,090,586 | -1.62% |
| 2023-12-21 | 3.06 | 3.09 | 3.01 | 3.09 | 3.06 | qfq | 28,786,537 | 87,978,093 | 0.32% |
| 2023-12-20 | 3.11 | 3.14 | 3.07 | 3.08 | 3.05 | qfq | 18,095,492 | 56,172,031 | -0.96% |
| 2023-12-19 | 3.08 | 3.13 | 3.07 | 3.11 | 3.08 | qfq | 19,439,840 | 60,232,908 | 0.00% |
| 2023-12-18 | 3.14 | 3.16 | 3.09 | 3.11 | 3.08 | qfq | 21,479,054 | 67,106,373 | -1.27% |
| 2023-12-15 | 3.17 | 3.22 | 3.13 | 3.15 | 3.12 | qfq | 21,856,260 | 68,925,988 | -0.63% |
| 2023-12-14 | 3.16 | 3.20 | 3.15 | 3.17 | 3.14 | qfq | 19,407,160 | 61,582,534 | 0.96% |
| 2023-12-13 | 3.14 | 3.19 | 3.10 | 3.14 | 3.11 | qfq | 20,586,960 | 64,836,959 | 0.00% |
| 2023-12-12 | 3.13 | 3.16 | 3.11 | 3.14 | 3.11 | qfq | 20,052,720 | 62,769,858 | 0.32% |
| 2023-12-11 | 3.07 | 3.14 | 3.06 | 3.13 | 3.10 | qfq | 36,094,363 | 111,840,074 | 1.95% |
| 2023-12-08 | 3.17 | 3.19 | 3.06 | 3.07 | 3.04 | qfq | 26,580,360 | 82,749,577 | -2.85% |
| 2023-12-07 | 3.14 | 3.19 | 3.12 | 3.16 | 3.13 | qfq | 31,758,900 | 100,042,906 | 0.64% |
| 2023-12-06 | 3.16 | 3.17 | 3.13 | 3.14 | 3.11 | qfq | 30,498,162 | 96,065,620 | -0.63% |
| 2023-12-05 | 3.24 | 3.25 | 3.16 | 3.16 | 3.13 | qfq | 26,739,100 | 85,427,929 | -2.47% |
| 2023-12-04 | 3.23 | 3.29 | 3.21 | 3.24 | 3.21 | qfq | 38,748,464 | 126,279,634 | 0.93% |
| 2023-12-01 | 3.19 | 3.23 | 3.18 | 3.21 | 3.18 | qfq | 23,985,028 | 76,833,064 | 0.31% |
| 2023-11-30 | 3.21 | 3.25 | 3.17 | 3.20 | 3.17 | qfq | 33,304,731 | 106,816,400 | 0.00% |
| 2023-11-29 | 3.20 | 3.23 | 3.17 | 3.20 | 3.17 | qfq | 29,484,229 | 94,594,811 | 0.31% |
| 2023-11-28 | 3.16 | 3.21 | 3.15 | 3.19 | 3.16 | qfq | 23,845,000 | 75,916,609 | 0.95% |
| 2023-11-27 | 3.18 | 3.19 | 3.11 | 3.16 | 3.13 | qfq | 32,242,409 | 101,419,611 | 0.00% |
| 2023-11-24 | 3.17 | 3.22 | 3.15 | 3.16 | 3.13 | qfq | 41,236,020 | 130,822,178 | 0.00% |
| 2023-11-23 | 3.17 | 3.19 | 3.13 | 3.16 | 3.13 | qfq | 32,602,948 | 103,149,185 | 0.00% |
| 2023-11-22 | 3.20 | 3.25 | 3.15 | 3.16 | 3.13 | qfq | 39,321,000 | 125,296,814 | -1.86% |
| 2023-11-21 | 3.25 | 3.31 | 3.19 | 3.22 | 3.19 | qfq | 64,795,251 | 210,892,772 | -0.62% |
| 2023-11-20 | 3.13 | 3.34 | 3.12 | 3.24 | 3.21 | qfq | 85,855,868 | 277,619,355 | 3.85% |
| 2023-11-17 | 3.07 | 3.13 | 3.06 | 3.12 | 3.09 | qfq | 28,588,000 | 88,747,000 | 1.63% |
| 2023-11-16 | 3.08 | 3.10 | 3.06 | 3.07 | 3.04 | qfq | 18,860,328 | 57,983,698 | -0.32% |
| 2023-11-15 | 3.08 | 3.10 | 3.05 | 3.08 | 3.05 | qfq | 18,791,088 | 57,695,300 | 0.65% |
| 2023-11-14 | 3.07 | 3.09 | 3.04 | 3.06 | 3.03 | qfq | 14,064,500 | 43,081,382 | -0.65% |
| 2023-11-13 | 3.07 | 3.08 | 3.02 | 3.08 | 3.05 | qfq | 22,386,300 | 68,298,888 | 1.99% |
| 2023-11-10 | 3.05 | 3.07 | 3.02 | 3.02 | 2.99 | qfq | 17,642,600 | 53,600,591 | -0.98% |
| 2023-11-09 | 3.09 | 3.09 | 3.04 | 3.05 | 3.02 | qfq | 24,035,147 | 73,595,867 | -0.97% |
| 2023-11-08 | 3.09 | 3.11 | 3.06 | 3.08 | 3.05 | qfq | 16,661,890 | 51,318,668 | -0.96% |
| 2023-11-07 | 3.08 | 3.12 | 3.08 | 3.11 | 3.08 | qfq | 19,845,500 | 61,596,078 | 0.32% |
| 2023-11-06 | 3.06 | 3.11 | 3.04 | 3.10 | 3.07 | qfq | 30,847,754 | 94,887,588 | 1.31% |
| 2023-11-03 | 3.08 | 3.15 | 3.05 | 3.06 | 3.03 | qfq | 23,286,140 | 71,662,031 | 0.00% |
| 2023-11-02 | 3.10 | 3.14 | 3.05 | 3.06 | 3.03 | qfq | 25,852,654 | 79,820,306 | -1.61% |
| 2023-11-01 | 3.13 | 3.14 | 3.09 | 3.11 | 3.08 | qfq | 32,220,070 | 100,422,336 | -0.32% |
| 2023-10-31 | 3.08 | 3.22 | 3.05 | 3.12 | 3.09 | qfq | 62,590,469 | 196,996,389 | 1.63% |
| 2023-10-30 | 3.04 | 3.08 | 3.00 | 3.07 | 3.04 | qfq | 46,857,720 | 142,675,339 | 1.32% |
| 2023-10-27 | 3.02 | 3.04 | 2.96 | 3.03 | 3.00 | qfq | 46,486,948 | 139,692,488 | 1.00% |
| 2023-10-26 | 2.99 | 3.01 | 2.96 | 3.00 | 2.97 | qfq | 44,139,004 | 131,918,747 | 0.00% |
| 2023-10-25 | 2.94 | 3.02 | 2.91 | 3.00 | 2.97 | qfq | 78,889,633 | 235,234,215 | 6.38% |
| 2023-10-24 | 2.77 | 2.84 | 2.75 | 2.82 | 2.79 | qfq | 18,661,978 | 52,387,110 | 2.17% |
| 2023-10-23 | 2.79 | 2.80 | 2.74 | 2.76 | 2.73 | qfq | 19,675,380 | 54,660,770 | -1.08% |
| 2023-10-20 | 2.82 | 2.84 | 2.79 | 2.79 | 2.76 | qfq | 15,323,851 | 43,104,615 | -1.06% |
| 2023-10-19 | 2.84 | 2.87 | 2.81 | 2.82 | 2.79 | qfq | 17,040,545 | 48,390,431 | -1.05% |
| 2023-10-18 | 2.91 | 2.91 | 2.84 | 2.85 | 2.82 | qfq | 20,617,307 | 59,180,807 | -1.72% |
| 2023-10-17 | 2.92 | 2.93 | 2.89 | 2.90 | 2.87 | qfq | 14,510,600 | 42,173,529 | -0.68% |
| 2023-10-16 | 2.92 | 2.94 | 2.90 | 2.92 | 2.89 | qfq | 18,515,000 | 54,037,473 | 0.00% |
| 2023-10-13 | 2.94 | 2.95 | 2.91 | 2.92 | 2.89 | qfq | 18,318,133 | 53,599,758 | -1.02% |
| 2023-10-12 | 2.94 | 2.96 | 2.92 | 2.95 | 2.92 | qfq | 15,592,457 | 45,851,924 | 0.68% |
| 2023-10-11 | 2.95 | 2.96 | 2.92 | 2.93 | 2.90 | qfq | 18,567,300 | 54,569,700 | -0.34% |
| 2023-10-10 | 2.97 | 2.98 | 2.92 | 2.94 | 2.91 | qfq | 21,283,259 | 62,722,014 | -1.01% |
| 2023-10-09 | 3.01 | 3.01 | 2.96 | 2.97 | 2.94 | qfq | 20,704,216 | 61,673,154 | -1.33% |
| 2023-09-28 | 3.01 | 3.03 | 2.99 | 3.01 | 2.98 | qfq | 19,179,700 | 57,743,919 | 0.33% |
| 2023-09-27 | 2.98 | 3.02 | 2.96 | 3.00 | 2.97 | qfq | 26,391,030 | 79,074,734 | 0.67% |
| 2023-09-26 | 2.98 | 3.00 | 2.96 | 2.98 | 2.95 | qfq | 23,146,800 | 68,959,110 | 0.68% |
| 2023-09-25 | 2.95 | 2.98 | 2.93 | 2.96 | 2.93 | qfq | 17,648,738 | 52,115,846 | 0.34% |
| 2023-09-22 | 2.93 | 2.96 | 2.90 | 2.95 | 2.92 | qfq | 17,678,236 | 51,836,650 | 1.03% |
| 2023-09-21 | 2.91 | 2.95 | 2.90 | 2.92 | 2.89 | qfq | 22,300,820 | 65,255,710 | 0.69% |
| 2023-09-20 | 2.94 | 2.94 | 2.90 | 2.90 | 2.87 | qfq | 20,171,292 | 58,832,315 | -0.68% |
| 2023-09-19 | 2.94 | 2.96 | 2.91 | 2.92 | 2.89 | qfq | 19,873,088 | 58,209,833 | -1.02% |
| 2023-09-18 | 2.95 | 2.96 | 2.91 | 2.95 | 2.92 | qfq | 16,453,571 | 48,401,816 | 0.34% |
| 2023-09-15 | 2.96 | 2.98 | 2.93 | 2.94 | 2.91 | qfq | 22,496,754 | 66,370,786 | -0.68% |
| 2023-09-14 | 2.99 | 2.99 | 2.95 | 2.96 | 2.93 | qfq | 20,033,760 | 59,459,661 | -0.34% |
| 2023-09-13 | 2.99 | 3.00 | 2.94 | 2.97 | 2.94 | qfq | 28,404,599 | 84,287,211 | -1.00% |
| 2023-09-12 | 2.95 | 3.00 | 2.93 | 3.00 | 2.97 | qfq | 39,833,408 | 118,701,239 | 1.35% |
| 2023-09-11 | 2.90 | 2.98 | 2.86 | 2.96 | 2.93 | qfq | 30,742,924 | 90,147,864 | 2.42% |
| 2023-09-08 | 2.87 | 2.90 | 2.86 | 2.89 | 2.86 | qfq | 12,461,020 | 35,917,568 | 0.70% |
| 2023-09-07 | 2.94 | 2.94 | 2.87 | 2.87 | 2.84 | qfq | 27,938,696 | 81,043,284 | -2.38% |
| 2023-09-06 | 2.93 | 2.95 | 2.91 | 2.94 | 2.91 | qfq | 22,696,704 | 66,544,930 | 0.34% |
| 2023-09-05 | 2.95 | 2.95 | 2.91 | 2.93 | 2.90 | qfq | 22,977,594 | 67,361,765 | -1.01% |
| 2023-09-04 | 2.90 | 2.98 | 2.89 | 2.96 | 2.93 | qfq | 37,611,848 | 110,879,536 | 2.42% |
| 2023-09-01 | 2.92 | 2.95 | 2.87 | 2.89 | 2.86 | qfq | 34,423,516 | 100,008,114 | -1.03% |
| 2023-08-31 | 2.97 | 2.97 | 2.91 | 2.92 | 2.89 | qfq | 38,722,900 | 113,530,885 | -2.01% |
| 2023-08-30 | 3.00 | 3.03 | 2.97 | 2.98 | 2.95 | qfq | 48,001,420 | 143,520,004 | -1.32% |
| 2023-08-29 | 2.95 | 3.04 | 2.92 | 3.02 | 2.99 | qfq | 59,770,318 | 178,021,244 | 2.03% |
| 2023-08-28 | 3.02 | 3.04 | 2.93 | 2.96 | 2.93 | qfq | 67,458,200 | 200,855,474 | 1.72% |
| 2023-08-25 | 2.91 | 3.02 | 2.90 | 2.91 | 2.88 | qfq | 74,603,879 | 220,994,600 | -0.34% |
| 2023-08-24 | 2.94 | 2.96 | 2.87 | 2.92 | 2.89 | qfq | 46,708,182 | 135,811,963 | -1.02% |
| 2023-08-23 | 3.00 | 3.00 | 2.92 | 2.95 | 2.92 | qfq | 68,186,977 | 202,106,223 | -0.67% |
| 2023-08-22 | 3.02 | 3.08 | 2.92 | 2.97 | 2.94 | qfq | 100,730,281 | 302,073,008 | 2.41% |
| 2023-08-21 | 2.87 | 2.95 | 2.86 | 2.90 | 2.87 | qfq | 21,676,698 | 63,216,164 | 1.05% |
| 2023-08-18 | 2.89 | 2.92 | 2.86 | 2.87 | 2.84 | qfq | 13,616,220 | 39,345,150 | -1.03% |
| 2023-08-17 | 2.81 | 2.90 | 2.78 | 2.90 | 2.87 | qfq | 21,131,667 | 60,235,477 | 3.20% |
| 2023-08-16 | 2.83 | 2.84 | 2.80 | 2.81 | 2.78 | qfq | 9,523,780 | 26,848,780 | -0.71% |
| 2023-08-15 | 2.85 | 2.87 | 2.80 | 2.83 | 2.80 | qfq | 13,018,700 | 36,795,480 | -1.05% |
| 2023-08-14 | 2.84 | 2.87 | 2.81 | 2.86 | 2.83 | qfq | 17,207,060 | 48,835,331 | 0.35% |
| 2023-08-11 | 2.92 | 2.93 | 2.85 | 2.85 | 2.82 | qfq | 19,350,168 | 55,726,127 | -2.40% |
| 2023-08-10 | 2.91 | 2.93 | 2.90 | 2.92 | 2.89 | qfq | 12,868,640 | 37,520,863 | 0.00% |
| 2023-08-09 | 3.00 | 3.01 | 2.91 | 2.92 | 2.89 | qfq | 20,151,200 | 59,268,169 | -2.01% |
| 2023-08-08 | 2.93 | 3.02 | 2.93 | 2.98 | 2.95 | qfq | 35,631,764 | 106,355,741 | 1.71% |
| 2023-08-07 | 2.93 | 2.95 | 2.91 | 2.93 | 2.90 | qfq | 16,527,800 | 48,425,881 | 0.00% |
| 2023-08-04 | 2.96 | 2.98 | 2.92 | 2.93 | 2.90 | qfq | 16,478,670 | 48,424,274 | -0.68% |
| 2023-08-03 | 2.96 | 2.97 | 2.94 | 2.95 | 2.92 | qfq | 14,678,600 | 43,323,900 | -0.67% |
| 2023-08-02 | 2.99 | 2.99 | 2.96 | 2.97 | 2.94 | qfq | 19,133,907 | 56,921,575 | -0.34% |
| 2023-08-01 | 3.00 | 3.00 | 2.94 | 2.98 | 2.95 | qfq | 32,239,417 | 95,793,107 | -1.00% |
| 2023-07-31 | 2.94 | 3.02 | 2.93 | 3.01 | 2.98 | qfq | 39,637,037 | 117,976,008 | 2.38% |
| 2023-07-28 | 2.91 | 2.95 | 2.89 | 2.94 | 2.91 | qfq | 16,301,430 | 47,779,856 | 0.34% |
| 2023-07-27 | 2.93 | 2.95 | 2.90 | 2.93 | 2.90 | qfq | 22,775,880 | 66,587,920 | 0.00% |
| 2023-07-26 | 2.89 | 2.95 | 2.88 | 2.93 | 2.90 | qfq | 24,126,433 | 70,511,867 | 1.38% |
| 2023-07-25 | 2.87 | 2.91 | 2.85 | 2.89 | 2.86 | qfq | 25,575,895 | 73,809,721 | 1.40% |
| 2023-07-24 | 2.81 | 2.86 | 2.78 | 2.85 | 2.82 | qfq | 18,179,387 | 51,385,002 | 1.42% |
| 2023-07-21 | 2.81 | 2.83 | 2.79 | 2.81 | 2.78 | qfq | 13,459,000 | 37,820,966 | -0.35% |
| 2023-07-20 | 2.86 | 2.87 | 2.81 | 2.82 | 2.79 | qfq | 16,087,509 | 45,542,984 | -1.40% |
| 2023-07-19 | 2.86 | 2.89 | 2.84 | 2.86 | 2.83 | qfq | 13,508,460 | 38,602,283 | 0.00% |
| 2023-07-18 | 2.85 | 2.87 | 2.82 | 2.86 | 2.83 | qfq | 12,938,912 | 36,945,803 | 0.70% |