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
新疆天业600075.SH
最近收盘价4.272026-07-17
最近交易日2026-07-17
成交量（股）29,778,526
成交额（元）129,256,481
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-19 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.29 | 4.44 | 4.23 | 4.27 | 4.27 | qfq | 29,778,526 | 129,256,481 | -0.70% |
| 2026-07-16 | 4.37 | 4.40 | 4.26 | 4.30 | 4.30 | qfq | 21,752,450 | 93,920,265 | -1.83% |
| 2026-07-15 | 4.22 | 4.43 | 4.15 | 4.38 | 4.38 | qfq | 27,970,132 | 121,138,954 | 3.79% |
| 2026-07-14 | 4.14 | 4.26 | 4.09 | 4.22 | 4.22 | qfq | 32,709,463 | 137,361,488 | 3.69% |
| 2026-07-13 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | qfq | 22,636,901 | 92,450,008 | -1.45% |
| 2026-07-10 | 4.17 | 4.22 | 4.12 | 4.13 | 4.13 | qfq | 38,898,904 | 162,107,747 | -1.90% |
| 2026-07-09 | 4.12 | 4.22 | 4.10 | 4.21 | 4.21 | qfq | 26,052,080 | 108,380,131 | 1.45% |
| 2026-07-08 | 4.11 | 4.23 | 4.04 | 4.15 | 4.15 | qfq | 27,278,731 | 112,790,771 | 1.22% |
| 2026-07-07 | 4.30 | 4.40 | 4.06 | 4.10 | 4.10 | qfq | 37,504,863 | 156,154,309 | -7.24% |
| 2026-07-06 | 4.30 | 4.61 | 4.28 | 4.42 | 4.42 | qfq | 36,697,431 | 163,451,325 | 4.00% |
| 2026-07-03 | 4.38 | 4.50 | 4.25 | 4.25 | 4.25 | qfq | 30,544,320 | 132,040,189 | -2.75% |
| 2026-07-02 | 4.31 | 4.56 | 4.27 | 4.37 | 4.37 | qfq | 36,826,031 | 163,429,310 | 0.69% |
| 2026-07-01 | 4.01 | 4.41 | 4.01 | 4.34 | 4.34 | qfq | 52,464,963 | 224,218,284 | 7.43% |
| 2026-06-30 | 4.18 | 4.22 | 4.03 | 4.04 | 4.04 | qfq | 41,826,582 | 171,068,186 | -2.42% |
| 2026-06-29 | 4.04 | 4.20 | 3.93 | 4.14 | 4.14 | qfq | 37,072,494 | 150,346,371 | -0.24% |
| 2026-06-26 | 4.11 | 4.16 | 3.90 | 4.15 | 4.15 | qfq | 45,874,581 | 185,438,557 | 1.97% |
| 2026-06-25 | 4.24 | 4.29 | 4.04 | 4.07 | 4.07 | qfq | 40,653,845 | 167,216,297 | -4.01% |
| 2026-06-24 | 4.47 | 4.48 | 4.22 | 4.24 | 4.24 | qfq | 28,789,660 | 123,780,947 | -5.15% |
| 2026-06-23 | 4.45 | 4.61 | 4.32 | 4.47 | 4.47 | qfq | 32,782,356 | 145,776,929 | 0.45% |
| 2026-06-22 | 4.35 | 4.47 | 4.32 | 4.45 | 4.45 | qfq | 22,769,675 | 100,189,098 | 2.53% |
| 2026-06-18 | 4.55 | 4.56 | 4.32 | 4.34 | 4.34 | qfq | 26,179,060 | 115,111,740 | -4.82% |
| 2026-06-17 | 4.68 | 4.68 | 4.53 | 4.56 | 4.56 | qfq | 17,501,724 | 79,933,718 | -2.56% |
| 2026-06-16 | 4.76 | 4.80 | 4.65 | 4.68 | 4.68 | qfq | 19,301,692 | 90,502,201 | -2.90% |
| 2026-06-15 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | qfq | 19,031,680 | 91,893,840 | 1.47% |
| 2026-06-12 | 4.67 | 4.82 | 4.56 | 4.75 | 4.75 | qfq | 22,775,881 | 107,349,744 | 1.71% |
| 2026-06-11 | 4.80 | 4.80 | 4.60 | 4.67 | 4.67 | qfq | 20,960,760 | 97,965,598 | -1.27% |
| 2026-06-10 | 4.63 | 4.73 | 4.58 | 4.73 | 4.73 | qfq | 31,991,343 | 149,547,086 | 2.16% |
| 2026-06-09 | 4.85 | 4.88 | 4.54 | 4.63 | 4.63 | qfq | 29,156,240 | 135,230,918 | -4.34% |
| 2026-06-08 | 4.89 | 5.02 | 4.79 | 4.84 | 4.84 | qfq | 24,944,244 | 121,900,788 | -1.43% |
| 2026-06-05 | 4.83 | 4.99 | 4.75 | 4.91 | 4.91 | qfq | 20,229,341 | 98,847,417 | 2.94% |
| 2026-06-04 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | qfq | 21,211,981 | 102,803,738 | -4.41% |
| 2026-06-03 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | qfq | 12,879,276 | 64,178,440 | -0.60% |
| 2026-06-02 | 5.22 | 5.23 | 4.97 | 5.02 | 5.02 | qfq | 19,693,881 | 99,265,458 | -3.46% |
| 2026-06-01 | 5.05 | 5.21 | 5.05 | 5.20 | 5.20 | qfq | 16,586,120 | 85,467,761 | 3.17% |
| 2026-05-29 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | qfq | 18,035,181 | 91,597,010 | -2.14% |
| 2026-05-28 | 5.03 | 5.18 | 5.02 | 5.15 | 5.15 | qfq | 26,125,530 | 133,595,231 | 2.59% |
| 2026-05-27 | 5.25 | 5.28 | 4.96 | 5.02 | 5.02 | qfq | 35,759,631 | 180,895,365 | -4.20% |
| 2026-05-26 | 5.30 | 5.33 | 5.21 | 5.24 | 5.24 | qfq | 19,101,101 | 100,560,090 | -1.50% |
| 2026-05-25 | 5.41 | 5.53 | 5.30 | 5.32 | 5.32 | qfq | 16,870,241 | 91,197,237 | -1.30% |
| 2026-05-22 | 5.46 | 5.47 | 5.31 | 5.39 | 5.39 | qfq | 14,128,002 | 76,406,199 | -1.82% |
| 2026-05-21 | 5.69 | 5.74 | 5.44 | 5.49 | 5.49 | qfq | 26,425,285 | 147,131,891 | -3.17% |
| 2026-05-20 | 5.83 | 5.84 | 5.67 | 5.67 | 5.67 | qfq | 14,768,001 | 84,510,217 | -2.74% |
| 2026-05-19 | 6.01 | 6.05 | 5.69 | 5.83 | 5.83 | qfq | 24,663,315 | 143,571,082 | -3.80% |
| 2026-05-18 | 6.35 | 6.36 | 6.00 | 6.06 | 6.06 | qfq | 22,792,788 | 138,903,650 | -3.96% |
| 2026-05-15 | 6.16 | 6.31 | 6.13 | 6.31 | 6.31 | qfq | 26,722,844 | 167,051,278 | 2.94% |
| 2026-05-14 | 6.11 | 6.23 | 6.11 | 6.13 | 6.13 | qfq | 17,222,011 | 106,247,187 | 0.33% |
| 2026-05-13 | 6.19 | 6.20 | 6.07 | 6.11 | 6.11 | qfq | 18,361,780 | 112,343,357 | -1.29% |
| 2026-05-12 | 6.23 | 6.26 | 6.07 | 6.19 | 6.19 | qfq | 20,639,100 | 127,612,398 | -0.48% |
| 2026-05-11 | 6.35 | 6.41 | 6.20 | 6.22 | 6.22 | qfq | 37,708,941 | 236,176,791 | -4.16% |
| 2026-05-08 | 6.76 | 7.10 | 6.49 | 6.49 | 6.49 | qfq | 43,085,345 | 290,941,858 | 0.46% |
| 2026-05-07 | 6.64 | 6.66 | 6.22 | 6.46 | 6.46 | qfq | 33,527,545 | 213,511,644 | -2.71% |
| 2026-05-06 | 6.86 | 6.86 | 6.48 | 6.64 | 6.64 | qfq | 26,275,574 | 175,352,706 | -3.21% |
| 2026-04-30 | 6.77 | 7.00 | 6.75 | 6.86 | 6.86 | qfq | 22,073,149 | 151,551,041 | 0.00% |
| 2026-04-29 | 7.02 | 7.05 | 6.84 | 6.86 | 6.86 | qfq | 24,354,322 | 168,446,163 | -2.00% |
| 2026-04-28 | 6.71 | 7.09 | 6.69 | 7.00 | 7.00 | qfq | 36,866,156 | 256,916,131 | 3.09% |
| 2026-04-27 | 6.61 | 7.05 | 6.46 | 6.79 | 6.79 | qfq | 34,339,953 | 233,345,569 | 1.19% |
| 2026-04-24 | 6.37 | 6.88 | 6.30 | 6.71 | 6.71 | qfq | 48,801,876 | 323,023,180 | 5.34% |
| 2026-04-23 | 6.16 | 6.38 | 6.16 | 6.37 | 6.37 | qfq | 27,229,757 | 171,319,007 | 3.24% |
| 2026-04-22 | 6.11 | 6.22 | 6.07 | 6.17 | 6.17 | qfq | 20,015,589 | 123,380,876 | 0.82% |
| 2026-04-21 | 6.11 | 6.23 | 6.03 | 6.12 | 6.12 | qfq | 16,911,700 | 103,504,085 | -0.33% |
| 2026-04-20 | 6.10 | 6.18 | 6.01 | 6.14 | 6.14 | qfq | 27,766,657 | 169,333,959 | -0.16% |
| 2026-04-17 | 6.09 | 6.25 | 5.99 | 6.15 | 6.15 | qfq | 31,275,369 | 191,323,100 | 0.16% |
| 2026-04-16 | 6.16 | 6.21 | 5.91 | 6.14 | 6.14 | qfq | 49,062,813 | 294,757,006 | -0.49% |
| 2026-04-15 | 6.32 | 6.42 | 6.17 | 6.17 | 6.17 | qfq | 30,819,478 | 193,506,769 | -4.04% |
| 2026-04-14 | 6.36 | 6.60 | 6.20 | 6.43 | 6.43 | qfq | 49,266,384 | 314,022,025 | -0.77% |
| 2026-04-13 | 6.40 | 6.56 | 6.16 | 6.48 | 6.48 | qfq | 34,024,707 | 216,441,553 | 1.25% |
| 2026-04-10 | 6.46 | 6.52 | 6.33 | 6.40 | 6.40 | qfq | 33,523,756 | 215,444,928 | -1.84% |
| 2026-04-09 | 6.30 | 6.67 | 6.23 | 6.52 | 6.52 | qfq | 45,780,546 | 293,575,103 | 1.88% |
| 2026-04-08 | 6.50 | 6.59 | 6.20 | 6.40 | 6.40 | qfq | 75,883,531 | 479,721,916 | -5.88% |
| 2026-04-07 | 6.19 | 6.80 | 5.98 | 6.80 | 6.80 | qfq | 67,399,496 | 440,313,044 | 10.03% |
| 2026-04-03 | 6.33 | 6.33 | 5.79 | 6.18 | 6.18 | qfq | 66,024,194 | 396,798,579 | -2.83% |
| 2026-04-02 | 6.99 | 7.00 | 6.30 | 6.36 | 6.36 | qfq | 97,324,421 | 624,554,432 | -9.14% |
| 2026-04-01 | 7.20 | 7.29 | 6.98 | 7.00 | 7.00 | qfq | 36,229,072 | 255,496,934 | -3.85% |
| 2026-03-31 | 7.35 | 7.45 | 7.14 | 7.28 | 7.28 | qfq | 33,449,662 | 241,564,744 | -2.54% |
| 2026-03-30 | 7.29 | 7.59 | 7.17 | 7.47 | 7.47 | qfq | 44,637,490 | 330,552,534 | 2.33% |
| 2026-03-27 | 7.06 | 7.37 | 7.05 | 7.30 | 7.30 | qfq | 38,401,384 | 278,647,128 | 0.27% |
| 2026-03-26 | 7.03 | 7.35 | 6.96 | 7.28 | 7.28 | qfq | 46,498,702 | 333,999,965 | 3.56% |
| 2026-03-25 | 7.07 | 7.27 | 6.90 | 7.03 | 7.03 | qfq | 48,865,745 | 346,375,691 | -4.35% |
| 2026-03-24 | 7.28 | 7.35 | 6.87 | 7.35 | 7.35 | qfq | 68,880,598 | 490,449,640 | 1.94% |
| 2026-03-23 | 6.51 | 7.36 | 6.51 | 7.21 | 7.21 | qfq | 103,006,421 | 742,842,151 | 7.77% |
| 2026-03-20 | 6.77 | 6.94 | 6.55 | 6.69 | 6.69 | qfq | 42,991,115 | 289,598,047 | -3.46% |
| 2026-03-19 | 7.40 | 7.60 | 6.86 | 6.93 | 6.93 | qfq | 59,923,893 | 432,621,614 | -4.81% |
| 2026-03-18 | 7.06 | 7.28 | 6.82 | 7.28 | 7.28 | qfq | 53,182,607 | 377,093,792 | 3.26% |
| 2026-03-17 | 7.31 | 7.48 | 7.02 | 7.05 | 7.05 | qfq | 53,347,988 | 385,126,699 | -3.42% |
| 2026-03-16 | 7.95 | 8.08 | 7.20 | 7.30 | 7.30 | qfq | 88,109,721 | 664,582,638 | -5.93% |
| 2026-03-13 | 7.98 | 8.13 | 7.75 | 7.76 | 7.76 | qfq | 96,716,233 | 767,450,036 | -0.51% |
| 2026-03-12 | 7.57 | 8.06 | 7.47 | 7.80 | 7.80 | qfq | 148,323,156 | 1,160,720,785 | 4.42% |
| 2026-03-11 | 6.88 | 7.47 | 6.69 | 7.47 | 7.47 | qfq | 85,649,151 | 610,135,039 | 10.01% |
| 2026-03-10 | 6.85 | 7.02 | 6.79 | 6.79 | 6.79 | qfq | 78,983,487 | 542,160,906 | -6.22% |
| 2026-03-09 | 7.30 | 7.73 | 7.18 | 7.24 | 7.24 | qfq | 136,176,328 | 1,008,930,608 | 0.70% |
| 2026-03-06 | 6.51 | 7.19 | 6.50 | 7.19 | 7.19 | qfq | 86,945,983 | 613,889,513 | 9.94% |
| 2026-03-05 | 6.59 | 6.74 | 6.44 | 6.54 | 6.54 | qfq | 23,155,807 | 151,839,909 | 0.62% |
| 2026-03-04 | 6.47 | 6.65 | 6.42 | 6.50 | 6.50 | qfq | 29,987,564 | 195,373,304 | -2.26% |
| 2026-03-03 | 6.94 | 7.05 | 6.60 | 6.65 | 6.65 | qfq | 48,614,088 | 331,232,226 | -4.73% |
| 2026-03-02 | 6.70 | 7.05 | 6.50 | 6.98 | 6.98 | qfq | 69,309,615 | 475,516,989 | 5.60% |
| 2026-02-27 | 6.34 | 6.66 | 6.29 | 6.61 | 6.61 | qfq | 39,331,121 | 255,016,569 | 3.61% |
| 2026-02-26 | 6.48 | 6.49 | 6.24 | 6.38 | 6.38 | qfq | 31,456,780 | 199,257,435 | -1.54% |
| 2026-02-25 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | qfq | 36,786,118 | 240,476,208 | -2.11% |
| 2026-02-24 | 6.50 | 6.73 | 6.39 | 6.62 | 6.62 | qfq | 27,245,578 | 179,204,031 | 2.80% |
| 2026-02-13 | 6.46 | 6.54 | 6.34 | 6.44 | 6.44 | qfq | 36,067,559 | 231,897,895 | -1.68% |
| 2026-02-12 | 6.64 | 6.65 | 6.49 | 6.55 | 6.55 | qfq | 30,434,331 | 199,867,971 | -1.95% |
| 2026-02-11 | 6.33 | 6.75 | 6.27 | 6.68 | 6.68 | qfq | 55,303,413 | 363,510,448 | 5.53% |
| 2026-02-10 | 6.15 | 6.51 | 5.95 | 6.33 | 6.33 | qfq | 45,800,477 | 284,781,484 | 2.43% |
| 2026-02-09 | 6.04 | 6.24 | 5.97 | 6.18 | 6.18 | qfq | 39,953,300 | 245,241,818 | 4.57% |
| 2026-02-06 | 5.80 | 6.08 | 5.76 | 5.91 | 5.91 | qfq | 21,240,465 | 126,571,068 | 0.34% |
| 2026-02-05 | 6.07 | 6.19 | 5.86 | 5.89 | 5.89 | qfq | 31,859,480 | 190,658,382 | -3.44% |
| 2026-02-04 | 5.94 | 6.17 | 5.81 | 6.10 | 6.10 | qfq | 38,459,943 | 232,851,260 | 3.39% |
| 2026-02-03 | 5.83 | 5.97 | 5.79 | 5.90 | 5.90 | qfq | 34,554,907 | 203,756,840 | 3.15% |
| 2026-02-02 | 6.18 | 6.28 | 5.70 | 5.72 | 5.72 | qfq | 74,378,953 | 437,618,650 | -9.06% |
| 2026-01-30 | 6.33 | 6.57 | 6.10 | 6.29 | 6.29 | qfq | 82,663,405 | 521,479,083 | -2.78% |
| 2026-01-29 | 6.37 | 6.74 | 6.37 | 6.47 | 6.47 | qfq | 105,603,958 | 697,739,989 | 5.55% |
| 2026-01-28 | 6.00 | 6.26 | 5.85 | 6.13 | 6.13 | qfq | 57,360,776 | 350,051,256 | 2.17% |
| 2026-01-27 | 5.95 | 6.07 | 5.84 | 6.00 | 6.00 | qfq | 36,114,076 | 216,094,611 | -0.17% |
| 2026-01-26 | 6.11 | 6.17 | 5.93 | 6.01 | 6.01 | qfq | 36,604,113 | 221,056,972 | -1.48% |
| 2026-01-23 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | qfq | 45,772,303 | 278,105,625 | 1.16% |
| 2026-01-22 | 5.91 | 6.14 | 5.91 | 6.03 | 6.03 | qfq | 49,520,640 | 298,333,116 | 0.50% |
| 2026-01-21 | 6.03 | 6.09 | 5.79 | 6.00 | 6.00 | qfq | 85,981,887 | 510,968,219 | -4.15% |
| 2026-01-20 | 5.75 | 6.34 | 5.74 | 6.26 | 6.26 | qfq | 117,679,000 | 720,486,221 | 8.12% |
| 2026-01-19 | 5.37 | 5.90 | 5.36 | 5.79 | 5.79 | qfq | 89,743,295 | 512,013,717 | 7.22% |
| 2026-01-16 | 5.43 | 5.46 | 5.30 | 5.40 | 5.40 | qfq | 30,967,083 | 166,838,399 | -0.74% |
| 2026-01-15 | 5.37 | 5.53 | 5.30 | 5.44 | 5.44 | qfq | 45,221,616 | 246,366,350 | 1.12% |
| 2026-01-14 | 5.28 | 5.53 | 5.26 | 5.38 | 5.38 | qfq | 47,236,352 | 253,991,703 | 1.70% |
| 2026-01-13 | 5.36 | 5.40 | 5.28 | 5.29 | 5.29 | qfq | 29,827,587 | 158,642,550 | -2.22% |
| 2026-01-12 | 5.32 | 5.41 | 5.29 | 5.41 | 5.41 | qfq | 35,418,399 | 190,155,813 | 1.31% |
| 2026-01-09 | 5.31 | 5.40 | 5.28 | 5.34 | 5.34 | qfq | 31,396,661 | 167,787,389 | -0.37% |
| 2026-01-08 | 5.35 | 5.50 | 5.21 | 5.36 | 5.36 | qfq | 50,911,979 | 271,238,426 | 1.13% |
| 2026-01-07 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | qfq | 74,105,412 | 399,671,515 | -3.11% |
| 2026-01-06 | 5.08 | 5.47 | 5.04 | 5.47 | 5.47 | qfq | 72,260,757 | 385,105,933 | 10.06% |
| 2026-01-05 | 4.95 | 5.04 | 4.89 | 4.97 | 4.97 | qfq | 21,209,506 | 105,164,458 | 0.40% |
| 2025-12-31 | 5.02 | 5.07 | 4.91 | 4.95 | 4.95 | qfq | 22,622,707 | 112,462,699 | -1.98% |
| 2025-12-30 | 4.88 | 5.13 | 4.84 | 5.05 | 5.05 | qfq | 37,847,572 | 189,974,341 | 3.27% |
| 2025-12-29 | 4.77 | 5.00 | 4.71 | 4.89 | 4.89 | qfq | 32,951,160 | 160,865,729 | 2.52% |
| 2025-12-26 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | qfq | 15,890,860 | 75,784,037 | 0.00% |
| 2025-12-25 | 4.74 | 4.78 | 4.71 | 4.77 | 4.77 | qfq | 10,551,226 | 50,066,209 | 0.21% |
| 2025-12-24 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | qfq | 11,348,353 | 53,719,035 | 0.63% |
| 2025-12-23 | 4.75 | 4.80 | 4.72 | 4.73 | 4.73 | qfq | 9,520,737 | 45,256,452 | -0.21% |
| 2025-12-22 | 4.76 | 4.83 | 4.74 | 4.74 | 4.74 | qfq | 11,318,721 | 54,131,854 | -0.42% |
| 2025-12-19 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | qfq | 11,578,542 | 54,900,060 | 1.28% |
| 2025-12-18 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | qfq | 11,890,900 | 55,781,507 | 0.64% |
| 2025-12-17 | 4.61 | 4.68 | 4.58 | 4.67 | 4.67 | qfq | 11,256,206 | 52,060,053 | 1.30% |
| 2025-12-16 | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | qfq | 11,025,925 | 50,791,842 | -0.86% |
| 2025-12-15 | 4.57 | 4.74 | 4.55 | 4.65 | 4.65 | qfq | 20,439,652 | 95,201,661 | 1.97% |
| 2025-12-12 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | qfq | 17,036,000 | 78,316,036 | -1.51% |
| 2025-12-11 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 13,936,200 | 64,573,824 | -1.07% |
| 2025-12-10 | 4.69 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 12,488,854 | 58,252,580 | -0.21% |
| 2025-12-09 | 4.82 | 4.82 | 4.68 | 4.69 | 4.69 | qfq | 17,972,648 | 84,936,157 | -2.29% |
| 2025-12-08 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | qfq | 18,012,641 | 87,152,530 | -1.84% |
| 2025-12-05 | 4.78 | 4.90 | 4.74 | 4.89 | 4.89 | qfq | 13,162,105 | 63,628,264 | 2.30% |
| 2025-12-04 | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | qfq | 14,805,502 | 70,813,650 | -1.44% |
| 2025-12-03 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 12,090,700 | 58,753,678 | -1.22% |
| 2025-12-02 | 4.93 | 4.94 | 4.85 | 4.91 | 4.91 | qfq | 16,288,560 | 79,622,764 | -0.41% |
| 2025-12-01 | 4.97 | 5.04 | 4.92 | 4.93 | 4.93 | qfq | 18,016,961 | 89,543,664 | -0.60% |
| 2025-11-28 | 4.84 | 4.98 | 4.83 | 4.96 | 4.96 | qfq | 18,188,534 | 89,717,184 | 2.48% |
| 2025-11-27 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 18,637,760 | 90,460,886 | -0.82% |
| 2025-11-26 | 4.85 | 4.96 | 4.83 | 4.88 | 4.88 | qfq | 23,352,000 | 114,408,638 | 0.62% |
| 2025-11-25 | 4.81 | 4.87 | 4.79 | 4.85 | 4.85 | qfq | 23,149,788 | 112,093,913 | 1.46% |
| 2025-11-24 | 4.90 | 4.94 | 4.77 | 4.78 | 4.78 | qfq | 30,901,410 | 148,985,133 | -2.45% |
| 2025-11-21 | 5.09 | 5.14 | 4.89 | 4.90 | 4.90 | qfq | 35,290,549 | 175,900,859 | -5.04% |
| 2025-11-20 | 5.30 | 5.34 | 5.13 | 5.16 | 5.16 | qfq | 27,260,120 | 142,172,390 | -3.19% |
| 2025-11-19 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | qfq | 25,224,133 | 133,475,070 | 1.72% |
| 2025-11-18 | 5.42 | 5.46 | 5.20 | 5.24 | 5.24 | qfq | 38,133,959 | 201,468,510 | -3.85% |
| 2025-11-17 | 5.54 | 5.63 | 5.38 | 5.45 | 5.45 | qfq | 38,474,287 | 210,432,872 | 2.06% |
| 2025-11-14 | 5.43 | 5.46 | 5.32 | 5.34 | 5.34 | qfq | 35,263,962 | 189,855,850 | -2.73% |
| 2025-11-13 | 5.18 | 5.61 | 5.18 | 5.49 | 5.49 | qfq | 78,566,173 | 428,172,427 | 6.60% |
| 2025-11-12 | 5.20 | 5.21 | 5.10 | 5.15 | 5.15 | qfq | 23,375,267 | 120,045,960 | -0.77% |
| 2025-11-11 | 5.14 | 5.22 | 5.09 | 5.19 | 5.19 | qfq | 34,588,189 | 178,610,321 | 0.58% |
| 2025-11-10 | 5.24 | 5.34 | 5.12 | 5.16 | 5.16 | qfq | 65,523,630 | 340,678,666 | -0.39% |
| 2025-11-07 | 4.96 | 5.25 | 4.95 | 5.18 | 5.18 | qfq | 67,171,956 | 344,312,383 | 4.44% |
| 2025-11-06 | 4.88 | 5.01 | 4.88 | 4.96 | 4.96 | qfq | 30,942,787 | 152,992,821 | 1.02% |
| 2025-11-05 | 4.81 | 4.92 | 4.78 | 4.91 | 4.91 | qfq | 29,280,194 | 142,929,907 | 2.08% |
| 2025-11-04 | 4.80 | 4.84 | 4.76 | 4.81 | 4.81 | qfq | 21,428,159 | 102,856,909 | 0.21% |
| 2025-11-03 | 4.73 | 4.81 | 4.70 | 4.80 | 4.80 | qfq | 22,714,542 | 108,252,281 | 1.27% |
| 2025-10-31 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | qfq | 15,189,093 | 71,663,915 | 1.07% |
| 2025-10-30 | 4.73 | 4.74 | 4.69 | 4.69 | 4.69 | qfq | 13,342,351 | 62,894,905 | -1.26% |
| 2025-10-29 | 4.76 | 4.76 | 4.68 | 4.75 | 4.75 | qfq | 16,489,277 | 77,834,547 | -0.21% |
| 2025-10-28 | 4.78 | 4.79 | 4.72 | 4.76 | 4.76 | qfq | 21,813,220 | 103,575,034 | -0.42% |
| 2025-10-27 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | qfq | 27,820,601 | 131,847,542 | 2.14% |
| 2025-10-24 | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | qfq | 22,123,796 | 103,902,102 | -1.47% |
| 2025-10-23 | 4.65 | 4.76 | 4.62 | 4.75 | 4.75 | qfq | 24,903,450 | 116,981,269 | 1.71% |
| 2025-10-22 | 4.67 | 4.71 | 4.65 | 4.67 | 4.67 | qfq | 14,386,092 | 67,310,425 | 0.00% |
| 2025-10-21 | 4.63 | 4.69 | 4.62 | 4.67 | 4.67 | qfq | 13,352,403 | 62,312,153 | 0.65% |
| 2025-10-20 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 12,683,592 | 58,677,219 | -0.43% |
| 2025-10-17 | 4.69 | 4.74 | 4.65 | 4.66 | 4.66 | qfq | 16,909,200 | 79,258,224 | -0.64% |
| 2025-10-16 | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | qfq | 15,426,838 | 72,317,889 | -0.64% |
| 2025-10-15 | 4.69 | 4.78 | 4.67 | 4.72 | 4.72 | qfq | 19,382,740 | 91,407,170 | 0.64% |
| 2025-10-14 | 4.73 | 4.78 | 4.67 | 4.69 | 4.69 | qfq | 25,699,620 | 121,367,798 | -1.26% |
| 2025-10-13 | 4.62 | 4.76 | 4.59 | 4.75 | 4.75 | qfq | 26,861,765 | 125,697,465 | 0.00% |
| 2025-10-10 | 4.71 | 4.80 | 4.66 | 4.75 | 4.75 | qfq | 37,044,211 | 176,370,431 | 0.85% |
| 2025-10-09 | 4.60 | 4.74 | 4.60 | 4.71 | 4.71 | qfq | 43,372,303 | 203,478,919 | 3.29% |
| 2025-09-30 | 4.55 | 4.57 | 4.52 | 4.56 | 4.56 | qfq | 14,926,283 | 67,875,720 | 0.22% |
| 2025-09-29 | 4.50 | 4.55 | 4.46 | 4.55 | 4.55 | qfq | 17,057,256 | 77,135,677 | 1.56% |
| 2025-09-26 | 4.47 | 4.51 | 4.45 | 4.48 | 4.48 | qfq | 8,673,485 | 38,910,502 | -0.22% |
| 2025-09-25 | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | qfq | 10,837,690 | 48,887,922 | -0.88% |
| 2025-09-24 | 4.49 | 4.54 | 4.48 | 4.53 | 4.53 | qfq | 12,088,297 | 54,558,813 | 0.89% |
| 2025-09-23 | 4.51 | 4.51 | 4.40 | 4.49 | 4.49 | qfq | 18,813,740 | 83,780,106 | -0.88% |
| 2025-09-22 | 4.61 | 4.61 | 4.50 | 4.53 | 4.53 | qfq | 17,244,538 | 78,199,921 | -1.95% |
| 2025-09-19 | 4.48 | 4.73 | 4.46 | 4.62 | 4.62 | qfq | 35,317,501 | 162,616,494 | 3.36% |
| 2025-09-18 | 4.55 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 14,107,032 | 63,794,584 | -1.32% |
| 2025-09-17 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | qfq | 10,509,206 | 47,654,167 | -0.88% |
| 2025-09-16 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | qfq | 14,261,693 | 64,829,571 | 0.00% |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | qfq | 13,602,659 | 62,295,012 | -0.65% |
| 2025-09-12 | 4.59 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 18,601,488 | 85,042,391 | 0.66% |
| 2025-09-11 | 4.55 | 4.58 | 4.50 | 4.57 | 4.57 | qfq | 13,104,636 | 59,512,522 | 0.66% |
| 2025-09-10 | 4.53 | 4.55 | 4.49 | 4.54 | 4.54 | qfq | 9,712,972 | 43,905,052 | 0.44% |
| 2025-09-09 | 4.52 | 4.57 | 4.51 | 4.52 | 4.52 | qfq | 15,523,168 | 70,483,198 | 0.00% |
| 2025-09-08 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | qfq | 12,200,449 | 54,952,197 | 1.12% |
| 2025-09-05 | 4.41 | 4.48 | 4.40 | 4.47 | 4.47 | qfq | 10,595,862 | 47,081,710 | 1.59% |
| 2025-09-04 | 4.42 | 4.44 | 4.37 | 4.40 | 4.40 | qfq | 11,269,642 | 49,649,813 | -0.23% |
| 2025-09-03 | 4.47 | 4.49 | 4.41 | 4.41 | 4.41 | qfq | 13,621,168 | 60,458,613 | -1.34% |
| 2025-09-02 | 4.53 | 4.53 | 4.45 | 4.47 | 4.47 | qfq | 16,768,206 | 75,040,836 | -1.32% |
| 2025-09-01 | 4.55 | 4.56 | 4.51 | 4.53 | 4.53 | qfq | 13,901,569 | 62,972,062 | -0.44% |
| 2025-08-29 | 4.52 | 4.59 | 4.50 | 4.55 | 4.55 | qfq | 16,046,525 | 72,971,201 | 0.89% |
| 2025-08-28 | 4.53 | 4.58 | 4.44 | 4.51 | 4.51 | qfq | 27,457,385 | 123,818,417 | -0.88% |
| 2025-08-27 | 4.67 | 4.71 | 4.55 | 4.55 | 4.55 | qfq | 29,029,441 | 134,633,577 | -2.78% |
| 2025-08-26 | 4.69 | 4.71 | 4.63 | 4.68 | 4.68 | qfq | 23,212,889 | 108,563,929 | -0.21% |
| 2025-08-25 | 4.60 | 4.70 | 4.57 | 4.69 | 4.69 | qfq | 39,892,003 | 184,933,975 | 1.96% |
| 2025-08-22 | 4.59 | 4.61 | 4.53 | 4.60 | 4.60 | qfq | 23,856,201 | 108,922,579 | 0.22% |
| 2025-08-21 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | qfq | 24,736,383 | 113,264,109 | 0.88% |
| 2025-08-20 | 4.54 | 4.55 | 4.51 | 4.55 | 4.55 | qfq | 19,557,815 | 88,538,868 | 0.22% |
| 2025-08-19 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | qfq | 22,367,952 | 101,211,445 | -0.22% |
| 2025-08-18 | 4.54 | 4.60 | 4.52 | 4.55 | 4.55 | qfq | 29,079,600 | 132,478,162 | 0.22% |
| 2025-08-15 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | qfq | 29,182,352 | 132,034,259 | 0.44% |
| 2025-08-14 | 4.67 | 4.69 | 4.51 | 4.52 | 4.52 | qfq | 46,222,227 | 211,219,110 | -3.21% |
| 2025-08-13 | 4.78 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 77,326,937 | 363,552,011 | -3.91% |
| 2025-08-12 | 4.67 | 4.98 | 4.60 | 4.86 | 4.86 | qfq | 117,433,848 | 562,424,059 | 2.53% |
| 2025-08-11 | 4.91 | 5.10 | 4.71 | 4.74 | 4.74 | qfq | 146,928,580 | 718,713,583 | 0.00% |
| 2025-08-08 | 4.40 | 4.85 | 4.39 | 4.74 | 4.74 | qfq | 73,691,598 | 343,406,121 | 7.48% |
| 2025-08-07 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | qfq | 11,397,253 | 50,250,511 | -0.68% |
| 2025-08-06 | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | qfq | 12,500,933 | 55,202,475 | 0.23% |
| 2025-08-05 | 4.41 | 4.44 | 4.39 | 4.43 | 4.43 | qfq | 9,969,011 | 44,019,873 | 0.45% |
| 2025-08-04 | 4.42 | 4.42 | 4.36 | 4.41 | 4.41 | qfq | 10,140,041 | 44,497,317 | 0.00% |
| 2025-08-01 | 4.43 | 4.44 | 4.38 | 4.41 | 4.41 | qfq | 11,170,661 | 49,222,508 | 0.00% |
| 2025-07-31 | 4.54 | 4.54 | 4.39 | 4.41 | 4.41 | qfq | 24,553,589 | 108,906,398 | -2.65% |
| 2025-07-30 | 4.55 | 4.60 | 4.51 | 4.53 | 4.53 | qfq | 13,255,841 | 60,356,366 | -0.66% |
| 2025-07-29 | 4.59 | 4.61 | 4.51 | 4.56 | 4.56 | qfq | 13,703,003 | 62,144,364 | -0.44% |
| 2025-07-28 | 4.58 | 4.66 | 4.52 | 4.58 | 4.58 | qfq | 19,482,716 | 89,324,721 | -0.43% |
| 2025-07-25 | 4.62 | 4.77 | 4.58 | 4.60 | 4.60 | qfq | 32,318,812 | 150,418,356 | -0.43% |
| 2025-07-24 | 4.56 | 4.62 | 4.55 | 4.62 | 4.62 | qfq | 17,276,642 | 79,231,935 | 1.09% |
| 2025-07-23 | 4.63 | 4.66 | 4.56 | 4.57 | 4.57 | qfq | 27,122,854 | 124,879,622 | -0.44% |
| 2025-07-22 | 4.55 | 4.61 | 4.48 | 4.59 | 4.59 | qfq | 26,073,379 | 118,596,145 | 0.44% |
| 2025-07-21 | 4.40 | 4.58 | 4.40 | 4.57 | 4.57 | qfq | 32,433,003 | 146,701,618 | 4.82% |
| 2025-07-18 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 13,439,281 | 58,320,484 | 1.16% |
| 2025-07-17 | 4.32 | 4.33 | 4.28 | 4.31 | 4.31 | qfq | 8,757,260 | 37,656,828 | 0.00% |
| 2025-07-16 | 4.30 | 4.32 | 4.28 | 4.31 | 4.31 | qfq | 9,652,961 | 41,522,877 | 0.23% |
| 2025-07-15 | 4.37 | 4.38 | 4.27 | 4.30 | 4.30 | qfq | 19,446,333 | 83,759,793 | -2.05% |
| 2025-07-14 | 4.42 | 4.44 | 4.39 | 4.39 | 4.39 | qfq | 10,911,340 | 48,083,287 | -0.68% |
| 2025-07-11 | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | qfq | 11,832,624 | 52,314,023 | -0.23% |
| 2025-07-10 | 4.37 | 4.44 | 4.35 | 4.43 | 4.43 | qfq | 15,418,764 | 68,009,495 | 1.84% |
| 2025-07-09 | 4.36 | 4.40 | 4.35 | 4.35 | 4.35 | qfq | 12,384,898 | 54,127,358 | -0.68% |
| 2025-07-08 | 4.31 | 4.41 | 4.30 | 4.38 | 4.38 | qfq | 18,503,274 | 80,551,496 | 1.62% |
| 2025-07-07 | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | qfq | 11,040,866 | 47,313,093 | 0.47% |
| 2025-07-04 | 4.27 | 4.35 | 4.27 | 4.29 | 4.29 | qfq | 14,222,378 | 61,258,446 | 0.23% |
| 2025-07-03 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | qfq | 12,384,700 | 52,954,393 | 0.23% |
| 2025-07-02 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | qfq | 14,661,523 | 62,448,859 | 0.95% |
| 2025-07-01 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | qfq | 10,176,819 | 42,939,207 | 0.00% |
| 2025-06-30 | 4.22 | 4.25 | 4.22 | 4.23 | 4.23 | qfq | 8,592,776 | 36,336,890 | 0.00% |
| 2025-06-27 | 4.24 | 4.27 | 4.22 | 4.23 | 4.23 | qfq | 11,059,200 | 46,952,795 | 0.00% |
| 2025-06-26 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | qfq | 10,207,300 | 43,294,163 | -0.47% |
| 2025-06-25 | 4.26 | 4.26 | 4.21 | 4.25 | 4.25 | qfq | 10,531,424 | 44,579,040 | 0.00% |
| 2025-06-24 | 4.21 | 4.25 | 4.20 | 4.25 | 4.25 | qfq | 7,900,324 | 33,455,772 | 0.71% |
| 2025-06-23 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | qfq | 7,672,070 | 32,273,537 | 0.72% |
| 2025-06-20 | 4.20 | 4.22 | 4.18 | 4.19 | 4.19 | qfq | 5,347,342 | 22,430,977 | -0.24% |
| 2025-06-19 | 4.21 | 4.22 | 4.16 | 4.20 | 4.20 | qfq | 7,816,103 | 32,777,221 | -0.47% |
| 2025-06-18 | 4.25 | 4.26 | 4.22 | 4.22 | 4.20 | qfq | 6,573,960 | 27,825,411 | -0.71% |
| 2025-06-17 | 4.22 | 4.25 | 4.22 | 4.25 | 4.23 | qfq | 6,201,640 | 26,254,735 | 0.47% |
| 2025-06-16 | 4.21 | 4.24 | 4.20 | 4.23 | 4.21 | qfq | 6,011,500 | 25,385,319 | 0.48% |
| 2025-06-13 | 4.24 | 4.25 | 4.21 | 4.21 | 4.19 | qfq | 6,998,740 | 29,559,665 | -0.94% |
| 2025-06-12 | 4.23 | 4.27 | 4.20 | 4.25 | 4.23 | qfq | 7,047,771 | 29,818,856 | 0.47% |
| 2025-06-11 | 4.21 | 4.25 | 4.21 | 4.23 | 4.21 | qfq | 5,630,195 | 23,839,869 | 0.48% |
| 2025-06-10 | 4.26 | 4.27 | 4.20 | 4.21 | 4.19 | qfq | 7,433,751 | 31,505,479 | -1.17% |
| 2025-06-09 | 4.25 | 4.26 | 4.23 | 4.26 | 4.24 | qfq | 6,867,340 | 29,144,045 | 0.71% |
| 2025-06-06 | 4.21 | 4.24 | 4.21 | 4.23 | 4.21 | qfq | 5,680,920 | 24,025,987 | 0.71% |
| 2025-06-05 | 4.22 | 4.23 | 4.19 | 4.20 | 4.18 | qfq | 6,000,250 | 25,266,281 | -0.47% |
| 2025-06-04 | 4.20 | 4.23 | 4.19 | 4.22 | 4.20 | qfq | 4,905,920 | 20,673,909 | 0.48% |
| 2025-06-03 | 4.19 | 4.22 | 4.18 | 4.20 | 4.18 | qfq | 6,791,690 | 28,556,445 | 0.00% |
| 2025-05-30 | 4.20 | 4.21 | 4.18 | 4.20 | 4.18 | qfq | 4,633,255 | 19,451,679 | -0.24% |
| 2025-05-29 | 4.19 | 4.22 | 4.17 | 4.21 | 4.19 | qfq | 6,165,071 | 25,915,764 | 0.48% |
| 2025-05-28 | 4.25 | 4.25 | 4.18 | 4.19 | 4.17 | qfq | 4,971,201 | 20,902,974 | -1.18% |
| 2025-05-27 | 4.21 | 4.24 | 4.19 | 4.24 | 4.22 | qfq | 6,017,440 | 25,343,826 | 0.95% |
| 2025-05-26 | 4.19 | 4.22 | 4.18 | 4.20 | 4.18 | qfq | 6,622,090 | 27,829,006 | 0.24% |
| 2025-05-23 | 4.22 | 4.26 | 4.18 | 4.19 | 4.17 | qfq | 8,315,540 | 35,112,813 | -1.18% |
| 2025-05-22 | 4.28 | 4.28 | 4.22 | 4.24 | 4.22 | qfq | 11,915,840 | 50,510,463 | -0.70% |
| 2025-05-21 | 4.30 | 4.30 | 4.26 | 4.27 | 4.25 | qfq | 6,517,280 | 27,854,701 | -0.23% |
| 2025-05-20 | 4.32 | 4.32 | 4.28 | 4.28 | 4.26 | qfq | 7,202,440 | 30,911,394 | -0.70% |
| 2025-05-19 | 4.28 | 4.31 | 4.26 | 4.31 | 4.29 | qfq | 6,144,104 | 26,376,221 | 0.94% |
| 2025-05-16 | 4.30 | 4.31 | 4.26 | 4.27 | 4.25 | qfq | 7,547,504 | 32,271,030 | -0.70% |
| 2025-05-15 | 4.28 | 4.34 | 4.27 | 4.30 | 4.28 | qfq | 14,399,527 | 62,011,970 | 0.70% |
| 2025-05-14 | 4.25 | 4.29 | 4.22 | 4.27 | 4.25 | qfq | 12,864,060 | 54,721,916 | 0.71% |
| 2025-05-13 | 4.23 | 4.27 | 4.20 | 4.24 | 4.22 | qfq | 10,073,853 | 42,596,391 | 0.71% |
| 2025-05-12 | 4.21 | 4.23 | 4.18 | 4.21 | 4.19 | qfq | 8,677,345 | 36,447,660 | 0.24% |
| 2025-05-09 | 4.23 | 4.24 | 4.19 | 4.20 | 4.18 | qfq | 6,632,380 | 27,917,711 | -0.71% |
| 2025-05-08 | 4.21 | 4.25 | 4.18 | 4.23 | 4.21 | qfq | 9,209,200 | 38,877,960 | 0.24% |
| 2025-05-07 | 4.19 | 4.24 | 4.19 | 4.22 | 4.20 | qfq | 10,019,105 | 42,224,368 | 1.20% |
| 2025-05-06 | 4.15 | 4.18 | 4.14 | 4.17 | 4.15 | qfq | 8,878,600 | 36,966,734 | 0.72% |
| 2025-04-30 | 4.14 | 4.18 | 4.14 | 4.14 | 4.12 | qfq | 8,201,090 | 34,089,582 | -0.24% |
| 2025-04-29 | 4.14 | 4.18 | 4.13 | 4.15 | 4.13 | qfq | 6,693,690 | 27,858,528 | -0.24% |
| 2025-04-28 | 4.32 | 4.33 | 4.13 | 4.16 | 4.14 | qfq | 17,889,560 | 74,592,441 | -3.70% |
| 2025-04-25 | 4.25 | 4.33 | 4.24 | 4.32 | 4.30 | qfq | 9,721,020 | 41,848,054 | 1.65% |
| 2025-04-24 | 4.22 | 4.27 | 4.21 | 4.25 | 4.23 | qfq | 8,276,827 | 35,127,586 | 0.47% |
| 2025-04-23 | 4.23 | 4.27 | 4.21 | 4.23 | 4.21 | qfq | 7,496,412 | 31,752,388 | 0.00% |
| 2025-04-22 | 4.16 | 4.24 | 4.15 | 4.23 | 4.21 | qfq | 10,845,082 | 45,540,507 | 1.68% |
| 2025-04-21 | 4.15 | 4.18 | 4.13 | 4.16 | 4.14 | qfq | 7,668,636 | 31,900,118 | 0.00% |
| 2025-04-18 | 4.16 | 4.17 | 4.12 | 4.16 | 4.14 | qfq | 6,467,220 | 26,810,627 | 0.24% |
| 2025-04-17 | 4.14 | 4.17 | 4.11 | 4.15 | 4.13 | qfq | 6,890,040 | 28,610,708 | 0.00% |
| 2025-04-16 | 4.19 | 4.19 | 4.09 | 4.15 | 4.13 | qfq | 8,718,080 | 36,041,981 | 0.00% |
| 2025-04-15 | 4.16 | 4.18 | 4.13 | 4.15 | 4.13 | qfq | 7,394,276 | 30,678,101 | -0.24% |
| 2025-04-14 | 4.14 | 4.17 | 4.14 | 4.16 | 4.14 | qfq | 9,832,284 | 40,833,703 | 0.48% |
| 2025-04-11 | 4.15 | 4.18 | 4.11 | 4.14 | 4.12 | qfq | 11,612,799 | 48,125,421 | -0.96% |
| 2025-04-10 | 4.16 | 4.22 | 4.15 | 4.18 | 4.16 | qfq | 17,337,968 | 72,621,674 | 0.72% |
| 2025-04-09 | 4.09 | 4.17 | 3.96 | 4.15 | 4.13 | qfq | 16,318,580 | 66,491,778 | 0.97% |
| 2025-04-08 | 4.00 | 4.12 | 3.96 | 4.11 | 4.09 | qfq | 20,600,422 | 83,801,189 | 4.05% |
| 2025-04-07 | 4.25 | 4.26 | 3.95 | 3.95 | 3.93 | qfq | 21,108,648 | 85,779,564 | -10.02% |
| 2025-04-03 | 4.33 | 4.41 | 4.33 | 4.39 | 4.37 | qfq | 8,778,399 | 38,356,054 | 0.92% |
| 2025-04-02 | 4.37 | 4.39 | 4.34 | 4.35 | 4.33 | qfq | 6,849,052 | 29,893,552 | -0.68% |
| 2025-04-01 | 4.37 | 4.40 | 4.34 | 4.38 | 4.36 | qfq | 9,746,539 | 42,533,463 | 0.92% |
| 2025-03-31 | 4.40 | 4.45 | 4.33 | 4.34 | 4.32 | qfq | 11,449,440 | 50,136,596 | -1.36% |
| 2025-03-28 | 4.54 | 4.54 | 4.40 | 4.40 | 4.38 | qfq | 12,905,480 | 57,461,037 | -3.08% |
| 2025-03-27 | 4.49 | 4.59 | 4.47 | 4.54 | 4.52 | qfq | 20,371,645 | 92,271,502 | 1.11% |
| 2025-03-26 | 4.44 | 4.50 | 4.42 | 4.49 | 4.47 | qfq | 16,151,220 | 72,390,774 | 0.90% |
| 2025-03-25 | 4.34 | 4.46 | 4.32 | 4.45 | 4.43 | qfq | 16,404,568 | 72,246,203 | 2.30% |
| 2025-03-24 | 4.34 | 4.36 | 4.28 | 4.35 | 4.33 | qfq | 10,926,681 | 47,163,536 | 0.23% |
| 2025-03-21 | 4.35 | 4.38 | 4.31 | 4.34 | 4.32 | qfq | 8,021,501 | 34,848,673 | -0.69% |
| 2025-03-20 | 4.34 | 4.37 | 4.30 | 4.37 | 4.35 | qfq | 7,322,580 | 31,840,306 | 0.69% |
| 2025-03-19 | 4.34 | 4.36 | 4.31 | 4.34 | 4.32 | qfq | 7,832,532 | 33,979,217 | -0.23% |
| 2025-03-18 | 4.38 | 4.38 | 4.34 | 4.35 | 4.33 | qfq | 5,116,740 | 22,264,039 | -0.23% |
| 2025-03-17 | 4.39 | 4.39 | 4.35 | 4.36 | 4.34 | qfq | 8,274,360 | 36,094,876 | 0.00% |
| 2025-03-14 | 4.30 | 4.37 | 4.30 | 4.36 | 4.34 | qfq | 10,978,760 | 47,611,028 | 1.16% |
| 2025-03-13 | 4.28 | 4.32 | 4.23 | 4.31 | 4.29 | qfq | 11,831,514 | 50,559,064 | 0.47% |
| 2025-03-12 | 4.30 | 4.31 | 4.28 | 4.29 | 4.27 | qfq | 7,360,378 | 31,567,940 | 0.00% |
| 2025-03-11 | 4.25 | 4.29 | 4.22 | 4.29 | 4.27 | qfq | 7,097,021 | 30,236,436 | 0.47% |
| 2025-03-10 | 4.26 | 4.29 | 4.24 | 4.27 | 4.25 | qfq | 9,104,719 | 38,825,560 | 0.00% |
| 2025-03-07 | 4.28 | 4.32 | 4.26 | 4.27 | 4.25 | qfq | 7,895,681 | 33,877,435 | -0.47% |
| 2025-03-06 | 4.30 | 4.30 | 4.26 | 4.29 | 4.27 | qfq | 9,026,172 | 38,669,710 | 0.23% |
| 2025-03-05 | 4.35 | 4.36 | 4.24 | 4.28 | 4.26 | qfq | 10,095,071 | 43,256,113 | -1.61% |
| 2025-03-04 | 4.36 | 4.38 | 4.34 | 4.35 | 4.33 | qfq | 6,977,200 | 30,344,173 | -0.23% |
| 2025-03-03 | 4.33 | 4.43 | 4.32 | 4.36 | 4.34 | qfq | 10,659,640 | 46,732,710 | 0.46% |
| 2025-02-28 | 4.38 | 4.39 | 4.31 | 4.34 | 4.32 | qfq | 8,389,240 | 36,447,310 | -0.91% |
| 2025-02-27 | 4.43 | 4.44 | 4.34 | 4.38 | 4.36 | qfq | 8,621,609 | 37,701,564 | -0.68% |
| 2025-02-26 | 4.34 | 4.41 | 4.34 | 4.41 | 4.39 | qfq | 9,922,779 | 43,556,616 | 1.38% |
| 2025-02-25 | 4.42 | 4.43 | 4.33 | 4.35 | 4.33 | qfq | 11,921,018 | 52,207,687 | -2.25% |
| 2025-02-24 | 4.44 | 4.47 | 4.41 | 4.45 | 4.43 | qfq | 9,851,608 | 43,801,075 | 0.68% |
| 2025-02-21 | 4.45 | 4.46 | 4.39 | 4.42 | 4.40 | qfq | 9,163,980 | 40,482,909 | -0.67% |
| 2025-02-20 | 4.44 | 4.47 | 4.39 | 4.45 | 4.43 | qfq | 9,375,349 | 41,610,090 | 0.23% |
| 2025-02-19 | 4.44 | 4.45 | 4.41 | 4.44 | 4.42 | qfq | 9,081,218 | 40,215,047 | -0.22% |
| 2025-02-18 | 4.49 | 4.50 | 4.43 | 4.45 | 4.43 | qfq | 9,285,680 | 41,488,961 | -0.67% |
| 2025-02-17 | 4.50 | 4.51 | 4.46 | 4.48 | 4.46 | qfq | 10,380,987 | 46,565,432 | -0.44% |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.50 | 4.48 | qfq | 9,631,649 | 43,189,206 | 0.45% |
| 2025-02-13 | 4.49 | 4.50 | 4.45 | 4.48 | 4.46 | qfq | 9,648,261 | 43,207,685 | 0.00% |
| 2025-02-12 | 4.46 | 4.53 | 4.46 | 4.48 | 4.46 | qfq | 7,376,880 | 33,077,298 | 0.00% |
| 2025-02-11 | 4.50 | 4.51 | 4.44 | 4.48 | 4.46 | qfq | 8,683,354 | 38,829,810 | -0.22% |
| 2025-02-10 | 4.48 | 4.53 | 4.46 | 4.49 | 4.47 | qfq | 10,494,721 | 47,207,334 | 0.22% |
| 2025-02-07 | 4.41 | 4.49 | 4.39 | 4.48 | 4.46 | qfq | 13,156,900 | 58,690,315 | 1.59% |
| 2025-02-06 | 4.35 | 4.41 | 4.32 | 4.41 | 4.39 | qfq | 9,142,914 | 39,933,701 | 1.38% |
| 2025-02-05 | 4.40 | 4.44 | 4.33 | 4.35 | 4.33 | qfq | 9,987,918 | 43,786,887 | -0.91% |
| 2025-01-27 | 4.35 | 4.43 | 4.35 | 4.39 | 4.37 | qfq | 10,935,914 | 48,212,116 | 1.15% |
| 2025-01-24 | 4.32 | 4.35 | 4.30 | 4.34 | 4.32 | qfq | 8,635,578 | 37,392,906 | 1.64% |
| 2025-01-23 | 4.25 | 4.31 | 4.25 | 4.27 | 4.25 | qfq | 8,335,700 | 35,726,280 | 0.71% |
| 2025-01-22 | 4.26 | 4.26 | 4.22 | 4.24 | 4.22 | qfq | 5,677,459 | 24,076,801 | -0.70% |
| 2025-01-21 | 4.32 | 4.34 | 4.25 | 4.27 | 4.25 | qfq | 6,250,559 | 26,702,050 | -0.93% |
| 2025-01-20 | 4.36 | 4.36 | 4.30 | 4.31 | 4.29 | qfq | 6,609,942 | 28,554,400 | 0.00% |
| 2025-01-17 | 4.29 | 4.33 | 4.26 | 4.31 | 4.29 | qfq | 5,254,026 | 22,609,764 | 0.70% |
| 2025-01-16 | 4.26 | 4.37 | 4.26 | 4.28 | 4.26 | qfq | 8,419,201 | 36,311,182 | 0.71% |
| 2025-01-15 | 4.29 | 4.29 | 4.22 | 4.25 | 4.23 | qfq | 6,530,860 | 27,720,750 | -0.70% |
| 2025-01-14 | 4.17 | 4.29 | 4.17 | 4.28 | 4.26 | qfq | 10,685,160 | 45,436,254 | 2.39% |
| 2025-01-13 | 4.10 | 4.19 | 4.09 | 4.18 | 4.16 | qfq | 7,972,490 | 33,175,166 | 0.97% |
| 2025-01-10 | 4.14 | 4.22 | 4.11 | 4.14 | 4.12 | qfq | 8,335,915 | 34,682,540 | -0.48% |
| 2025-01-09 | 4.18 | 4.18 | 4.13 | 4.16 | 4.14 | qfq | 5,746,205 | 23,894,069 | 0.00% |
| 2025-01-08 | 4.20 | 4.21 | 4.09 | 4.16 | 4.14 | qfq | 10,001,040 | 41,453,150 | -1.42% |
| 2025-01-07 | 4.21 | 4.25 | 4.18 | 4.22 | 4.20 | qfq | 6,542,900 | 27,579,775 | 0.24% |
| 2025-01-06 | 4.16 | 4.24 | 4.11 | 4.21 | 4.19 | qfq | 10,396,920 | 43,520,344 | 1.20% |
| 2025-01-03 | 4.24 | 4.29 | 4.10 | 4.16 | 4.14 | qfq | 12,434,920 | 52,543,480 | -1.89% |
| 2025-01-02 | 4.34 | 4.37 | 4.20 | 4.24 | 4.22 | qfq | 11,594,465 | 49,760,077 | -2.53% |
| 2024-12-31 | 4.43 | 4.50 | 4.31 | 4.35 | 4.33 | qfq | 14,052,163 | 61,775,555 | -2.03% |
| 2024-12-30 | 4.46 | 4.49 | 4.41 | 4.44 | 4.42 | qfq | 9,297,642 | 41,262,480 | -0.89% |
| 2024-12-27 | 4.45 | 4.53 | 4.41 | 4.48 | 4.46 | qfq | 10,601,122 | 47,475,217 | 0.90% |
| 2024-12-26 | 4.49 | 4.52 | 4.44 | 4.44 | 4.42 | qfq | 9,989,158 | 44,613,076 | -0.89% |
| 2024-12-25 | 4.55 | 4.56 | 4.43 | 4.48 | 4.46 | qfq | 12,703,469 | 56,864,410 | -1.75% |
| 2024-12-24 | 4.48 | 4.64 | 4.46 | 4.56 | 4.54 | qfq | 18,311,956 | 82,954,273 | 1.79% |
| 2024-12-23 | 4.59 | 4.60 | 4.46 | 4.48 | 4.46 | qfq | 17,658,163 | 79,543,373 | -2.40% |
| 2024-12-20 | 4.51 | 4.65 | 4.47 | 4.59 | 4.57 | qfq | 19,944,031 | 90,906,455 | 1.77% |
| 2024-12-19 | 4.51 | 4.52 | 4.43 | 4.51 | 4.49 | qfq | 18,497,871 | 82,608,703 | -0.66% |
| 2024-12-18 | 4.56 | 4.64 | 4.52 | 4.54 | 4.52 | qfq | 16,942,360 | 77,612,892 | 0.00% |
| 2024-12-17 | 4.66 | 4.68 | 4.52 | 4.54 | 4.52 | qfq | 21,700,197 | 99,541,551 | -2.99% |
| 2024-12-16 | 4.76 | 4.78 | 4.65 | 4.68 | 4.66 | qfq | 23,593,826 | 110,884,378 | -1.27% |
| 2024-12-13 | 4.86 | 4.92 | 4.72 | 4.74 | 4.72 | qfq | 35,613,320 | 170,548,540 | -3.07% |
| 2024-12-12 | 4.97 | 4.98 | 4.85 | 4.89 | 4.87 | qfq | 48,480,438 | 237,797,259 | -1.61% |
| 2024-12-11 | 4.69 | 5.07 | 4.68 | 4.97 | 4.95 | qfq | 84,079,822 | 407,452,459 | 3.76% |
| 2024-12-10 | 4.76 | 5.16 | 4.63 | 4.79 | 4.77 | qfq | 91,265,377 | 446,623,522 | 2.13% |
| 2024-12-09 | 4.58 | 4.70 | 4.57 | 4.69 | 4.67 | qfq | 23,584,971 | 109,619,952 | 2.40% |
| 2024-12-06 | 4.50 | 4.58 | 4.47 | 4.58 | 4.56 | qfq | 13,113,083 | 59,654,537 | 2.00% |
| 2024-12-05 | 4.48 | 4.50 | 4.46 | 4.49 | 4.47 | qfq | 9,414,812 | 42,190,103 | -0.22% |
| 2024-12-04 | 4.56 | 4.58 | 4.48 | 4.50 | 4.48 | qfq | 9,653,781 | 43,716,367 | -1.75% |
| 2024-12-03 | 4.61 | 4.61 | 4.53 | 4.58 | 4.56 | qfq | 10,517,527 | 48,011,490 | 0.00% |
| 2024-12-02 | 4.47 | 4.59 | 4.46 | 4.58 | 4.56 | qfq | 13,682,492 | 62,126,342 | 2.46% |
| 2024-11-29 | 4.45 | 4.50 | 4.40 | 4.47 | 4.45 | qfq | 12,550,800 | 56,030,898 | 0.45% |
| 2024-11-28 | 4.40 | 4.51 | 4.38 | 4.45 | 4.43 | qfq | 9,471,760 | 42,259,418 | 0.45% |
| 2024-11-27 | 4.43 | 4.45 | 4.27 | 4.43 | 4.41 | qfq | 15,181,692 | 66,048,006 | -0.23% |
| 2024-11-26 | 4.50 | 4.51 | 4.42 | 4.44 | 4.42 | qfq | 8,964,641 | 40,000,169 | -1.33% |
| 2024-11-25 | 4.47 | 4.54 | 4.44 | 4.50 | 4.48 | qfq | 11,118,669 | 49,898,556 | 0.45% |
| 2024-11-22 | 4.63 | 4.64 | 4.47 | 4.48 | 4.46 | qfq | 15,775,009 | 72,235,022 | -2.82% |
| 2024-11-21 | 4.65 | 4.66 | 4.57 | 4.61 | 4.59 | qfq | 14,384,389 | 66,284,872 | -0.65% |
| 2024-11-20 | 4.52 | 4.64 | 4.46 | 4.64 | 4.62 | qfq | 24,505,646 | 112,167,908 | 2.88% |
| 2024-11-19 | 4.46 | 4.52 | 4.39 | 4.51 | 4.49 | qfq | 16,499,456 | 73,634,998 | 0.45% |
| 2024-11-18 | 4.48 | 4.58 | 4.46 | 4.49 | 4.47 | qfq | 19,140,071 | 86,602,564 | 1.13% |
| 2024-11-15 | 4.44 | 4.50 | 4.43 | 4.44 | 4.42 | qfq | 12,743,100 | 56,818,425 | -0.22% |
| 2024-11-14 | 4.52 | 4.55 | 4.43 | 4.45 | 4.43 | qfq | 13,758,227 | 61,592,902 | -1.33% |
| 2024-11-13 | 4.53 | 4.58 | 4.46 | 4.51 | 4.49 | qfq | 12,836,661 | 57,886,991 | -0.66% |
| 2024-11-12 | 4.62 | 4.64 | 4.51 | 4.54 | 4.52 | qfq | 16,448,527 | 75,390,707 | -1.73% |
| 2024-11-11 | 4.59 | 4.63 | 4.55 | 4.62 | 4.60 | qfq | 17,620,874 | 80,819,914 | 0.00% |
| 2024-11-08 | 4.73 | 4.75 | 4.59 | 4.62 | 4.60 | qfq | 22,482,633 | 104,449,225 | -1.91% |
| 2024-11-07 | 4.61 | 4.74 | 4.60 | 4.71 | 4.69 | qfq | 20,948,679 | 98,363,015 | 2.17% |
| 2024-11-06 | 4.65 | 4.69 | 4.58 | 4.61 | 4.59 | qfq | 23,512,636 | 108,792,898 | -0.86% |
| 2024-11-05 | 4.61 | 4.75 | 4.55 | 4.65 | 4.63 | qfq | 36,262,059 | 169,139,313 | 1.09% |
| 2024-11-04 | 4.50 | 4.64 | 4.39 | 4.60 | 4.58 | qfq | 32,110,309 | 145,754,563 | 2.91% |
| 2024-11-01 | 4.40 | 4.57 | 4.34 | 4.47 | 4.45 | qfq | 36,263,621 | 161,346,417 | 1.59% |
| 2024-10-31 | 4.28 | 4.42 | 4.28 | 4.40 | 4.38 | qfq | 22,334,475 | 97,309,781 | 2.56% |
| 2024-10-30 | 4.24 | 4.31 | 4.23 | 4.29 | 4.27 | qfq | 17,399,434 | 74,418,545 | 0.47% |
| 2024-10-29 | 4.46 | 4.46 | 4.24 | 4.27 | 4.25 | qfq | 27,794,175 | 119,984,720 | -3.83% |
| 2024-10-28 | 4.39 | 4.44 | 4.34 | 4.44 | 4.42 | qfq | 19,303,550 | 84,808,489 | 0.68% |
| 2024-10-25 | 4.16 | 4.49 | 4.16 | 4.41 | 4.39 | qfq | 42,814,505 | 185,736,392 | 5.50% |
| 2024-10-24 | 4.18 | 4.19 | 4.13 | 4.18 | 4.16 | qfq | 14,555,730 | 60,521,877 | 0.24% |
| 2024-10-23 | 4.14 | 4.19 | 4.13 | 4.17 | 4.15 | qfq | 21,302,832 | 88,572,476 | 0.48% |
| 2024-10-22 | 4.18 | 4.20 | 4.12 | 4.15 | 4.13 | qfq | 17,007,743 | 70,630,450 | -0.24% |
| 2024-10-21 | 4.23 | 4.23 | 4.15 | 4.16 | 4.14 | qfq | 15,646,518 | 65,340,784 | -1.42% |
| 2024-10-18 | 4.13 | 4.29 | 4.10 | 4.22 | 4.20 | qfq | 19,557,894 | 81,813,411 | 1.44% |
| 2024-10-17 | 4.29 | 4.32 | 4.15 | 4.16 | 4.14 | qfq | 13,549,493 | 57,189,863 | -2.58% |
| 2024-10-16 | 4.18 | 4.32 | 4.14 | 4.27 | 4.25 | qfq | 15,005,343 | 63,865,244 | 2.15% |
| 2024-10-15 | 4.26 | 4.29 | 4.18 | 4.18 | 4.16 | qfq | 10,533,080 | 44,523,992 | -2.56% |
| 2024-10-14 | 4.21 | 4.33 | 4.14 | 4.29 | 4.27 | qfq | 17,086,579 | 72,424,396 | 1.66% |
| 2024-10-11 | 4.31 | 4.32 | 4.17 | 4.22 | 4.20 | qfq | 15,495,584 | 65,724,239 | -2.09% |
| 2024-10-10 | 4.27 | 4.39 | 4.21 | 4.31 | 4.29 | qfq | 21,114,582 | 91,291,089 | 1.89% |
| 2024-10-09 | 4.56 | 4.56 | 4.23 | 4.23 | 4.21 | qfq | 27,785,010 | 121,987,971 | -9.42% |
| 2024-10-08 | 4.95 | 4.97 | 4.44 | 4.67 | 4.65 | qfq | 42,986,122 | 202,293,940 | 3.09% |
| 2024-09-30 | 4.30 | 4.56 | 4.29 | 4.53 | 4.51 | qfq | 38,517,612 | 170,944,613 | 9.16% |
| 2024-09-27 | 4.10 | 4.19 | 4.09 | 4.15 | 4.13 | qfq | 13,959,547 | 57,757,524 | 2.22% |
| 2024-09-26 | 3.98 | 4.06 | 3.95 | 4.06 | 4.04 | qfq | 12,040,120 | 48,243,411 | 2.53% |
| 2024-09-25 | 3.94 | 4.02 | 3.93 | 3.96 | 3.94 | qfq | 15,653,687 | 62,301,505 | 2.59% |
| 2024-09-24 | 3.74 | 3.86 | 3.74 | 3.86 | 3.84 | qfq | 10,050,540 | 38,358,382 | 3.49% |
| 2024-09-23 | 3.75 | 3.76 | 3.71 | 3.73 | 3.71 | qfq | 3,996,072 | 14,898,979 | -0.80% |
| 2024-09-20 | 3.78 | 3.78 | 3.72 | 3.76 | 3.74 | qfq | 5,140,900 | 19,246,283 | 0.00% |
| 2024-09-19 | 3.66 | 3.77 | 3.65 | 3.76 | 3.74 | qfq | 6,147,482 | 22,899,028 | 2.73% |
| 2024-09-18 | 3.70 | 3.71 | 3.60 | 3.66 | 3.64 | qfq | 5,502,631 | 20,036,906 | -1.08% |
| 2024-09-13 | 3.74 | 3.74 | 3.68 | 3.70 | 3.68 | qfq | 3,452,900 | 12,795,592 | -0.54% |
| 2024-09-12 | 3.73 | 3.77 | 3.71 | 3.72 | 3.70 | qfq | 4,053,640 | 15,147,232 | -0.27% |
| 2024-09-11 | 3.75 | 3.77 | 3.68 | 3.73 | 3.71 | qfq | 5,501,900 | 20,494,583 | -0.80% |
| 2024-09-10 | 3.80 | 3.81 | 3.71 | 3.76 | 3.74 | qfq | 6,272,980 | 23,534,893 | -0.79% |
| 2024-09-09 | 3.81 | 3.84 | 3.78 | 3.79 | 3.77 | qfq | 5,202,014 | 19,810,101 | -0.79% |
| 2024-09-06 | 3.86 | 3.88 | 3.81 | 3.82 | 3.80 | qfq | 4,995,300 | 19,177,837 | -0.78% |
| 2024-09-05 | 3.89 | 3.93 | 3.84 | 3.85 | 3.83 | qfq | 6,204,247 | 24,038,759 | -1.03% |
| 2024-09-04 | 3.90 | 3.93 | 3.87 | 3.89 | 3.87 | qfq | 6,411,281 | 25,009,571 | -0.51% |
| 2024-09-03 | 3.89 | 3.94 | 3.89 | 3.91 | 3.89 | qfq | 7,073,400 | 27,682,879 | 0.51% |
| 2024-09-02 | 3.87 | 3.93 | 3.86 | 3.89 | 3.87 | qfq | 12,650,266 | 49,379,071 | 0.52% |
| 2024-08-30 | 3.85 | 3.90 | 3.83 | 3.87 | 3.85 | qfq | 9,177,700 | 35,535,626 | 0.52% |
| 2024-08-29 | 3.86 | 3.88 | 3.82 | 3.85 | 3.83 | qfq | 8,959,140 | 34,504,007 | -0.26% |
| 2024-08-28 | 3.81 | 3.88 | 3.74 | 3.86 | 3.84 | qfq | 11,995,002 | 45,897,877 | 0.78% |
| 2024-08-27 | 3.78 | 3.90 | 3.77 | 3.83 | 3.81 | qfq | 15,619,247 | 60,138,284 | 0.00% |
| 2024-08-26 | 3.88 | 3.95 | 3.78 | 3.83 | 3.81 | qfq | 22,203,550 | 85,566,904 | -0.78% |
| 2024-08-23 | 3.68 | 3.86 | 3.68 | 3.86 | 3.84 | qfq | 12,382,120 | 46,728,407 | 3.21% |
| 2024-08-22 | 3.80 | 3.84 | 3.72 | 3.74 | 3.72 | qfq | 11,532,865 | 43,619,314 | -0.27% |
| 2024-08-21 | 3.75 | 3.77 | 3.72 | 3.75 | 3.73 | qfq | 4,807,000 | 17,983,265 | 0.00% |
| 2024-08-20 | 3.76 | 3.80 | 3.73 | 3.75 | 3.73 | qfq | 4,547,900 | 17,120,771 | -0.79% |
| 2024-08-19 | 3.77 | 3.81 | 3.75 | 3.78 | 3.76 | qfq | 3,315,200 | 12,555,141 | 0.27% |
| 2024-08-16 | 3.84 | 3.84 | 3.76 | 3.77 | 3.75 | qfq | 3,582,220 | 13,554,446 | -1.31% |
| 2024-08-15 | 3.77 | 3.85 | 3.74 | 3.82 | 3.80 | qfq | 4,937,040 | 18,797,276 | 0.79% |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.79 | 3.77 | qfq | 4,247,100 | 16,182,574 | -1.04% |
| 2024-08-13 | 3.79 | 3.83 | 3.75 | 3.83 | 3.81 | qfq | 4,178,545 | 15,869,061 | 0.52% |
| 2024-08-12 | 3.79 | 3.82 | 3.78 | 3.81 | 3.79 | qfq | 4,056,500 | 15,405,364 | 0.26% |
| 2024-08-09 | 3.83 | 3.87 | 3.80 | 3.80 | 3.78 | qfq | 5,276,700 | 20,242,869 | -0.52% |
| 2024-08-08 | 3.76 | 3.84 | 3.76 | 3.82 | 3.80 | qfq | 5,911,799 | 22,516,503 | 1.33% |
| 2024-08-07 | 3.77 | 3.80 | 3.75 | 3.77 | 3.75 | qfq | 4,147,079 | 15,657,231 | -0.26% |
| 2024-08-06 | 3.74 | 3.81 | 3.73 | 3.78 | 3.76 | qfq | 5,750,660 | 21,726,239 | 0.80% |
| 2024-08-05 | 3.77 | 3.83 | 3.72 | 3.75 | 3.73 | qfq | 9,153,120 | 34,559,210 | -1.32% |
| 2024-08-02 | 3.78 | 3.84 | 3.77 | 3.80 | 3.78 | qfq | 5,720,240 | 21,797,273 | 0.00% |
| 2024-08-01 | 3.81 | 3.85 | 3.79 | 3.80 | 3.78 | qfq | 6,857,447 | 26,181,471 | 0.00% |
| 2024-07-31 | 3.67 | 3.81 | 3.67 | 3.80 | 3.78 | qfq | 9,906,491 | 37,415,421 | 3.54% |
| 2024-07-30 | 3.63 | 3.68 | 3.61 | 3.67 | 3.65 | qfq | 5,720,060 | 20,910,139 | 1.10% |
| 2024-07-29 | 3.67 | 3.68 | 3.62 | 3.63 | 3.61 | qfq | 4,922,297 | 17,904,753 | -0.82% |
| 2024-07-26 | 3.58 | 3.68 | 3.58 | 3.66 | 3.64 | qfq | 5,992,317 | 21,887,757 | 0.83% |
| 2024-07-25 | 3.55 | 3.65 | 3.55 | 3.63 | 3.61 | qfq | 6,732,000 | 24,300,872 | -0.55% |
| 2024-07-24 | 3.63 | 3.70 | 3.61 | 3.65 | 3.63 | qfq | 7,853,983 | 28,706,675 | -0.27% |
| 2024-07-23 | 3.72 | 3.76 | 3.66 | 3.66 | 3.64 | qfq | 6,677,020 | 24,779,390 | -1.08% |
| 2024-07-22 | 3.75 | 3.80 | 3.68 | 3.70 | 3.68 | qfq | 7,505,915 | 27,957,056 | -1.33% |
| 2024-07-19 | 3.77 | 3.77 | 3.69 | 3.75 | 3.73 | qfq | 7,721,200 | 28,873,034 | -0.79% |
| 2024-07-18 | 3.83 | 3.84 | 3.75 | 3.78 | 3.76 | qfq | 7,586,540 | 28,643,837 | -1.31% |
| 2024-07-17 | 3.83 | 3.85 | 3.76 | 3.83 | 3.81 | qfq | 7,619,320 | 29,054,259 | 0.26% |
| 2024-07-16 | 3.92 | 3.92 | 3.80 | 3.82 | 3.80 | qfq | 8,196,435 | 31,439,727 | -0.26% |
| 2024-07-15 | 3.84 | 3.87 | 3.80 | 3.83 | 3.81 | qfq | 8,221,400 | 31,587,449 | -0.26% |
| 2024-07-12 | 3.81 | 3.86 | 3.79 | 3.84 | 3.82 | qfq | 6,443,776 | 24,702,804 | 0.79% |
| 2024-07-11 | 3.76 | 3.82 | 3.74 | 3.81 | 3.79 | qfq | 8,169,600 | 30,927,984 | 2.70% |
| 2024-07-10 | 3.76 | 3.77 | 3.70 | 3.71 | 3.69 | qfq | 6,580,855 | 24,536,875 | -1.07% |
| 2024-07-09 | 3.78 | 3.78 | 3.59 | 3.75 | 3.73 | qfq | 9,556,280 | 35,318,142 | 1.08% |
| 2024-07-08 | 3.65 | 3.77 | 3.64 | 3.71 | 3.69 | qfq | 15,805,281 | 58,900,476 | 0.54% |
| 2024-07-05 | 3.77 | 3.77 | 3.64 | 3.69 | 3.67 | qfq | 22,456,464 | 83,118,095 | 4.83% |
| 2024-07-04 | 3.60 | 3.62 | 3.50 | 3.52 | 3.50 | qfq | 4,726,320 | 16,800,332 | -2.22% |
| 2024-07-03 | 3.59 | 3.64 | 3.58 | 3.60 | 3.58 | qfq | 3,688,000 | 13,323,514 | 0.28% |
| 2024-07-02 | 3.53 | 3.60 | 3.53 | 3.59 | 3.57 | qfq | 4,837,000 | 17,316,630 | 1.13% |
| 2024-07-01 | 3.43 | 3.57 | 3.43 | 3.55 | 3.53 | qfq | 7,534,898 | 26,492,905 | 2.90% |
| 2024-06-28 | 3.53 | 3.54 | 3.43 | 3.45 | 3.43 | qfq | 6,912,800 | 24,143,833 | -1.71% |
| 2024-06-27 | 3.54 | 3.55 | 3.49 | 3.51 | 3.49 | qfq | 5,520,920 | 19,409,713 | -1.13% |
| 2024-06-26 | 3.47 | 3.55 | 3.44 | 3.55 | 3.53 | qfq | 4,296,992 | 15,039,972 | 2.01% |
| 2024-06-25 | 3.42 | 3.50 | 3.42 | 3.48 | 3.46 | qfq | 5,643,932 | 19,546,649 | 1.75% |
| 2024-06-24 | 3.58 | 3.58 | 3.41 | 3.42 | 3.40 | qfq | 8,461,031 | 29,286,314 | -4.74% |
| 2024-06-21 | 3.57 | 3.61 | 3.55 | 3.59 | 3.57 | qfq | 3,550,246 | 12,724,040 | 0.56% |
| 2024-06-20 | 3.64 | 3.65 | 3.56 | 3.57 | 3.55 | qfq | 5,471,381 | 19,651,440 | -1.65% |
| 2024-06-19 | 3.66 | 3.69 | 3.62 | 3.63 | 3.61 | qfq | 3,410,700 | 12,428,291 | -1.09% |
| 2024-06-18 | 3.64 | 3.68 | 3.63 | 3.67 | 3.65 | qfq | 4,381,063 | 16,035,427 | 0.82% |
| 2024-06-17 | 3.64 | 3.67 | 3.62 | 3.64 | 3.62 | qfq | 3,212,700 | 11,697,819 | -0.55% |
| 2024-06-14 | 3.65 | 3.69 | 3.62 | 3.66 | 3.64 | qfq | 6,408,444 | 23,413,922 | -1.08% |
| 2024-06-13 | 3.77 | 3.80 | 3.68 | 3.70 | 3.68 | qfq | 6,547,849 | 24,337,078 | -2.12% |
| 2024-06-12 | 3.78 | 3.82 | 3.75 | 3.78 | 3.76 | qfq | 6,103,800 | 23,059,064 | 0.00% |
| 2024-06-11 | 3.74 | 3.82 | 3.74 | 3.78 | 3.76 | qfq | 5,544,535 | 20,910,340 | 0.27% |
| 2024-06-07 | 3.72 | 3.79 | 3.71 | 3.77 | 3.75 | qfq | 7,181,923 | 26,921,752 | 1.89% |
| 2024-06-06 | 3.75 | 3.80 | 3.65 | 3.70 | 3.68 | qfq | 10,048,241 | 37,457,217 | -0.80% |
| 2024-06-05 | 3.80 | 3.80 | 3.70 | 3.73 | 3.71 | qfq | 13,599,276 | 50,986,382 | -2.61% |
| 2024-06-04 | 3.80 | 3.85 | 3.74 | 3.83 | 3.81 | qfq | 10,196,424 | 38,667,147 | 0.00% |
| 2024-06-03 | 4.00 | 4.01 | 3.80 | 3.83 | 3.81 | qfq | 27,025,978 | 104,945,018 | -4.73% |
| 2024-05-31 | 4.06 | 4.15 | 3.96 | 4.02 | 4.00 | qfq | 50,781,924 | 204,803,438 | -3.37% |
| 2024-05-30 | 4.07 | 4.43 | 4.06 | 4.16 | 4.14 | qfq | 68,019,463 | 291,108,928 | 3.23% |
| 2024-05-29 | 4.07 | 4.12 | 4.01 | 4.03 | 4.01 | qfq | 18,529,719 | 75,189,801 | -2.66% |
| 2024-05-28 | 4.08 | 4.36 | 4.08 | 4.14 | 4.12 | qfq | 24,207,259 | 101,522,581 | 0.73% |
| 2024-05-27 | 4.09 | 4.12 | 4.00 | 4.11 | 4.09 | qfq | 17,169,600 | 69,629,389 | -0.24% |
| 2024-05-24 | 4.12 | 4.25 | 4.09 | 4.12 | 4.10 | qfq | 22,045,826 | 91,619,160 | 1.48% |
| 2024-05-23 | 4.19 | 4.19 | 4.05 | 4.06 | 4.04 | qfq | 10,163,754 | 41,553,250 | -3.56% |
| 2024-05-22 | 4.17 | 4.22 | 4.17 | 4.21 | 4.19 | qfq | 8,288,540 | 34,829,121 | 0.96% |
| 2024-05-21 | 4.23 | 4.27 | 4.14 | 4.17 | 4.15 | qfq | 12,136,300 | 50,908,475 | -2.57% |
| 2024-05-20 | 4.26 | 4.42 | 4.24 | 4.28 | 4.26 | qfq | 18,229,131 | 78,736,230 | 0.00% |
| 2024-05-17 | 4.12 | 4.29 | 4.11 | 4.28 | 4.26 | qfq | 17,080,713 | 71,799,935 | 4.65% |
| 2024-05-16 | 4.04 | 4.12 | 4.04 | 4.09 | 4.07 | qfq | 7,091,332 | 29,036,957 | 0.99% |
| 2024-05-15 | 4.02 | 4.12 | 4.00 | 4.05 | 4.03 | qfq | 7,572,799 | 30,748,696 | 0.50% |
| 2024-05-14 | 4.04 | 4.07 | 4.02 | 4.03 | 4.01 | qfq | 6,453,988 | 26,136,082 | -0.49% |
| 2024-05-13 | 4.10 | 4.11 | 4.03 | 4.05 | 4.03 | qfq | 9,280,110 | 37,677,968 | -1.46% |
| 2024-05-10 | 4.16 | 4.17 | 4.09 | 4.11 | 4.09 | qfq | 7,036,520 | 28,935,228 | -0.96% |
| 2024-05-09 | 4.16 | 4.22 | 4.12 | 4.15 | 4.13 | qfq | 8,951,118 | 37,328,789 | 0.24% |
| 2024-05-08 | 4.23 | 4.23 | 4.14 | 4.14 | 4.12 | qfq | 7,764,800 | 32,363,322 | -1.90% |
| 2024-05-07 | 4.14 | 4.22 | 4.14 | 4.22 | 4.20 | qfq | 9,280,974 | 38,885,597 | 1.69% |
| 2024-05-06 | 4.11 | 4.19 | 4.11 | 4.15 | 4.13 | qfq | 9,420,560 | 38,966,376 | 1.47% |
| 2024-04-30 | 4.10 | 4.15 | 4.06 | 4.09 | 4.07 | qfq | 7,110,620 | 29,151,133 | -0.24% |
| 2024-04-29 | 3.96 | 4.11 | 3.95 | 4.10 | 4.08 | qfq | 11,458,512 | 46,338,619 | 3.27% |
| 2024-04-26 | 3.94 | 3.99 | 3.91 | 3.97 | 3.95 | qfq | 11,414,118 | 44,993,597 | 0.00% |
| 2024-04-25 | 3.92 | 3.99 | 3.90 | 3.97 | 3.95 | qfq | 7,449,724 | 29,527,323 | 1.53% |
| 2024-04-24 | 3.92 | 3.95 | 3.88 | 3.91 | 3.89 | qfq | 7,083,981 | 27,636,918 | 0.51% |
| 2024-04-23 | 3.95 | 3.97 | 3.88 | 3.89 | 3.87 | qfq | 9,308,519 | 36,379,381 | -1.27% |
| 2024-04-22 | 3.99 | 4.03 | 3.86 | 3.94 | 3.92 | qfq | 18,172,894 | 71,538,686 | -3.19% |
| 2024-04-19 | 4.01 | 4.13 | 4.01 | 4.07 | 4.05 | qfq | 10,375,442 | 42,338,771 | 0.49% |
| 2024-04-18 | 4.12 | 4.12 | 4.03 | 4.05 | 4.03 | qfq | 9,928,214 | 40,473,232 | -0.74% |
| 2024-04-17 | 4.03 | 4.12 | 4.01 | 4.08 | 4.06 | qfq | 13,150,902 | 53,315,341 | 1.75% |
| 2024-04-16 | 4.16 | 4.23 | 4.00 | 4.01 | 3.99 | qfq | 13,473,042 | 55,137,949 | -4.52% |
| 2024-04-15 | 4.30 | 4.31 | 4.13 | 4.20 | 4.18 | qfq | 10,849,484 | 45,682,620 | -1.64% |
| 2024-04-12 | 4.30 | 4.34 | 4.25 | 4.27 | 4.25 | qfq | 6,769,980 | 29,032,661 | -0.93% |
| 2024-04-11 | 4.28 | 4.37 | 4.27 | 4.31 | 4.29 | qfq | 6,926,910 | 29,999,078 | -0.23% |
| 2024-04-10 | 4.35 | 4.38 | 4.26 | 4.32 | 4.30 | qfq | 9,150,683 | 39,480,759 | -0.69% |
| 2024-04-09 | 4.24 | 4.37 | 4.23 | 4.35 | 4.33 | qfq | 9,123,446 | 39,390,508 | 2.11% |
| 2024-04-08 | 4.34 | 4.35 | 4.25 | 4.26 | 4.24 | qfq | 10,320,000 | 44,403,798 | -1.62% |
| 2024-04-03 | 4.25 | 4.35 | 4.22 | 4.33 | 4.31 | qfq | 12,794,513 | 54,815,595 | 1.88% |
| 2024-04-02 | 4.14 | 4.26 | 4.11 | 4.25 | 4.23 | qfq | 14,864,390 | 62,709,114 | 2.41% |
| 2024-04-01 | 4.02 | 4.16 | 4.00 | 4.15 | 4.13 | qfq | 13,269,888 | 54,487,544 | 3.23% |
| 2024-03-29 | 3.98 | 4.03 | 3.96 | 4.02 | 4.00 | qfq | 7,338,640 | 29,368,583 | 1.52% |
| 2024-03-28 | 3.95 | 4.01 | 3.94 | 3.96 | 3.94 | qfq | 6,738,140 | 26,750,124 | 0.00% |
| 2024-03-27 | 3.96 | 4.02 | 3.95 | 3.96 | 3.94 | qfq | 7,555,775 | 30,182,303 | -0.75% |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | 3.97 | qfq | 8,369,938 | 33,309,447 | -0.25% |
| 2024-03-25 | 4.00 | 4.06 | 3.98 | 4.00 | 3.98 | qfq | 10,481,591 | 42,252,694 | -0.25% |
| 2024-03-22 | 4.07 | 4.10 | 4.01 | 4.01 | 3.99 | qfq | 6,643,050 | 26,814,885 | -1.96% |
| 2024-03-21 | 4.09 | 4.12 | 4.04 | 4.09 | 4.07 | qfq | 6,896,506 | 28,110,347 | 0.49% |
| 2024-03-20 | 4.05 | 4.08 | 4.03 | 4.07 | 4.05 | qfq | 5,875,982 | 23,825,845 | 0.74% |
| 2024-03-19 | 4.06 | 4.07 | 4.03 | 4.04 | 4.02 | qfq | 6,057,273 | 24,535,219 | -0.49% |
| 2024-03-18 | 4.02 | 4.08 | 4.02 | 4.06 | 4.04 | qfq | 7,272,802 | 29,398,732 | 1.00% |
| 2024-03-15 | 3.97 | 4.02 | 3.94 | 4.02 | 4.00 | qfq | 6,467,705 | 25,726,919 | 1.01% |
| 2024-03-14 | 4.00 | 4.02 | 3.95 | 3.98 | 3.96 | qfq | 6,082,140 | 24,247,271 | -0.25% |
| 2024-03-13 | 4.02 | 4.04 | 3.97 | 3.99 | 3.97 | qfq | 5,484,096 | 21,918,375 | -0.75% |
| 2024-03-12 | 3.98 | 4.02 | 3.98 | 4.02 | 4.00 | qfq | 7,037,731 | 28,164,975 | 0.75% |
| 2024-03-11 | 3.95 | 4.00 | 3.93 | 3.99 | 3.97 | qfq | 6,130,522 | 24,359,045 | 0.76% |
| 2024-03-08 | 3.94 | 3.98 | 3.92 | 3.96 | 3.94 | qfq | 4,608,961 | 18,205,140 | 0.25% |
| 2024-03-07 | 3.93 | 4.00 | 3.92 | 3.95 | 3.93 | qfq | 6,252,851 | 24,776,803 | 0.51% |
| 2024-03-06 | 3.94 | 3.97 | 3.90 | 3.93 | 3.91 | qfq | 6,142,337 | 24,115,288 | -0.25% |
| 2024-03-05 | 3.95 | 3.96 | 3.91 | 3.94 | 3.92 | qfq | 8,175,300 | 32,143,962 | -0.25% |
| 2024-03-04 | 3.98 | 4.01 | 3.93 | 3.95 | 3.93 | qfq | 7,162,131 | 28,341,151 | -1.50% |
| 2024-03-01 | 4.01 | 4.02 | 3.97 | 4.01 | 3.99 | qfq | 7,303,879 | 29,196,690 | 0.00% |
| 2024-02-29 | 3.95 | 4.02 | 3.91 | 4.01 | 3.99 | qfq | 9,954,184 | 39,374,117 | 2.04% |
| 2024-02-28 | 4.03 | 4.12 | 3.92 | 3.93 | 3.91 | qfq | 13,813,500 | 55,588,178 | -2.48% |
| 2024-02-27 | 3.93 | 4.03 | 3.92 | 4.03 | 4.01 | qfq | 9,329,640 | 37,131,712 | 1.26% |
| 2024-02-26 | 3.95 | 4.02 | 3.93 | 3.98 | 3.96 | qfq | 9,704,780 | 38,607,876 | 0.76% |
| 2024-02-23 | 3.92 | 3.96 | 3.88 | 3.95 | 3.93 | qfq | 8,947,444 | 35,029,943 | 0.51% |
| 2024-02-22 | 3.94 | 3.98 | 3.87 | 3.93 | 3.91 | qfq | 7,162,560 | 28,071,927 | 0.00% |
| 2024-02-21 | 3.89 | 4.05 | 3.89 | 3.93 | 3.91 | qfq | 10,766,226 | 42,987,818 | 0.00% |
| 2024-02-20 | 3.88 | 4.00 | 3.80 | 3.93 | 3.91 | qfq | 12,180,926 | 47,532,623 | 2.08% |
| 2024-02-19 | 4.04 | 4.04 | 3.82 | 3.85 | 3.83 | qfq | 19,644,463 | 76,590,847 | -2.53% |
| 2024-02-08 | 3.59 | 3.95 | 3.59 | 3.95 | 3.93 | qfq | 23,679,784 | 91,881,085 | 10.03% |
| 2024-02-07 | 3.43 | 3.60 | 3.39 | 3.59 | 3.57 | qfq | 15,724,706 | 55,399,521 | 4.97% |
| 2024-02-06 | 3.27 | 3.47 | 3.16 | 3.42 | 3.40 | qfq | 15,017,620 | 49,793,892 | 4.91% |
| 2024-02-05 | 3.57 | 3.58 | 3.23 | 3.26 | 3.24 | qfq | 18,011,924 | 60,070,094 | -9.19% |
| 2024-02-02 | 3.71 | 3.76 | 3.49 | 3.59 | 3.57 | qfq | 10,060,020 | 36,564,260 | -3.23% |
| 2024-02-01 | 3.72 | 3.81 | 3.68 | 3.71 | 3.69 | qfq | 7,719,311 | 28,841,029 | -1.85% |
| 2024-01-31 | 3.96 | 3.97 | 3.77 | 3.78 | 3.76 | qfq | 8,955,684 | 34,533,354 | -4.30% |
| 2024-01-30 | 4.01 | 4.06 | 3.93 | 3.95 | 3.93 | qfq | 5,582,959 | 22,343,118 | -1.50% |
| 2024-01-29 | 4.09 | 4.11 | 4.00 | 4.01 | 3.99 | qfq | 6,324,613 | 25,602,493 | -2.43% |
| 2024-01-26 | 4.05 | 4.18 | 4.03 | 4.11 | 4.09 | qfq | 9,586,481 | 39,481,215 | 1.48% |
| 2024-01-25 | 3.90 | 4.07 | 3.87 | 4.05 | 4.03 | qfq | 8,388,760 | 33,413,420 | 4.11% |
| 2024-01-24 | 3.79 | 3.90 | 3.73 | 3.89 | 3.87 | qfq | 5,814,820 | 22,164,900 | 2.64% |
| 2024-01-23 | 3.81 | 3.84 | 3.70 | 3.79 | 3.77 | qfq | 6,081,925 | 22,938,806 | 0.00% |
| 2024-01-22 | 4.00 | 4.00 | 3.71 | 3.79 | 3.77 | qfq | 8,752,966 | 33,789,407 | -4.77% |
| 2024-01-19 | 4.00 | 4.03 | 3.95 | 3.98 | 3.96 | qfq | 5,255,360 | 20,998,408 | -0.50% |
| 2024-01-18 | 4.05 | 4.05 | 3.89 | 4.00 | 3.98 | qfq | 10,657,759 | 42,132,502 | -1.72% |
| 2024-01-17 | 4.17 | 4.18 | 4.06 | 4.07 | 4.05 | qfq | 5,880,100 | 24,250,138 | -2.40% |
| 2024-01-16 | 4.20 | 4.21 | 4.12 | 4.17 | 4.15 | qfq | 4,418,400 | 18,378,632 | -0.48% |
| 2024-01-15 | 4.21 | 4.22 | 4.16 | 4.19 | 4.17 | qfq | 3,890,935 | 16,313,141 | -0.71% |
| 2024-01-12 | 4.21 | 4.25 | 4.19 | 4.22 | 4.20 | qfq | 5,083,132 | 21,491,152 | 0.00% |
| 2024-01-11 | 4.20 | 4.24 | 4.17 | 4.22 | 4.20 | qfq | 4,577,737 | 19,227,472 | 0.48% |
| 2024-01-10 | 4.23 | 4.27 | 4.17 | 4.20 | 4.18 | qfq | 5,284,600 | 22,261,553 | -0.24% |
| 2024-01-09 | 4.24 | 4.26 | 4.19 | 4.21 | 4.19 | qfq | 5,894,384 | 24,894,646 | -0.71% |
| 2024-01-08 | 4.37 | 4.38 | 4.23 | 4.24 | 4.22 | qfq | 4,926,600 | 21,068,850 | -2.08% |
| 2024-01-05 | 4.37 | 4.39 | 4.30 | 4.33 | 4.31 | qfq | 4,042,819 | 17,579,721 | -0.92% |
| 2024-01-04 | 4.38 | 4.40 | 4.36 | 4.37 | 4.35 | qfq | 4,788,864 | 20,946,606 | -0.23% |
| 2024-01-03 | 4.36 | 4.38 | 4.34 | 4.38 | 4.36 | qfq | 5,358,078 | 23,386,275 | 0.69% |
| 2024-01-02 | 4.33 | 4.38 | 4.29 | 4.35 | 4.33 | qfq | 7,067,131 | 30,741,270 | 0.69% |
| 2023-12-29 | 4.28 | 4.33 | 4.28 | 4.32 | 4.30 | qfq | 4,789,620 | 20,611,662 | 0.93% |
| 2023-12-28 | 4.18 | 4.29 | 4.18 | 4.28 | 4.26 | qfq | 5,558,100 | 23,629,117 | 2.15% |
| 2023-12-27 | 4.22 | 4.22 | 4.14 | 4.19 | 4.17 | qfq | 5,749,320 | 24,016,017 | -0.71% |
| 2023-12-26 | 4.19 | 4.25 | 4.18 | 4.22 | 4.20 | qfq | 4,737,657 | 20,016,191 | 0.48% |
| 2023-12-25 | 4.23 | 4.24 | 4.17 | 4.20 | 4.18 | qfq | 4,629,431 | 19,448,517 | -0.94% |
| 2023-12-22 | 4.22 | 4.29 | 4.17 | 4.24 | 4.22 | qfq | 7,616,805 | 32,245,060 | 0.47% |
| 2023-12-21 | 4.18 | 4.23 | 4.12 | 4.22 | 4.20 | qfq | 4,538,675 | 18,944,397 | 0.96% |
| 2023-12-20 | 4.21 | 4.24 | 4.17 | 4.18 | 4.16 | qfq | 4,303,287 | 18,108,399 | -0.71% |
| 2023-12-19 | 4.25 | 4.30 | 4.17 | 4.21 | 4.19 | qfq | 8,223,167 | 34,660,313 | -1.17% |
| 2023-12-18 | 4.34 | 4.34 | 4.25 | 4.26 | 4.24 | qfq | 6,755,450 | 28,965,037 | -2.07% |
| 2023-12-15 | 4.36 | 4.38 | 4.33 | 4.35 | 4.33 | qfq | 4,496,800 | 19,585,941 | -0.23% |
| 2023-12-14 | 4.37 | 4.38 | 4.34 | 4.36 | 4.34 | qfq | 5,748,517 | 25,052,417 | -0.23% |
| 2023-12-13 | 4.41 | 4.42 | 4.36 | 4.37 | 4.35 | qfq | 3,920,850 | 17,224,179 | -0.91% |
| 2023-12-12 | 4.40 | 4.42 | 4.36 | 4.41 | 4.39 | qfq | 3,707,030 | 16,281,422 | 0.23% |
| 2023-12-11 | 4.36 | 4.41 | 4.30 | 4.40 | 4.38 | qfq | 6,595,650 | 28,716,411 | 0.69% |
| 2023-12-08 | 4.39 | 4.42 | 4.35 | 4.37 | 4.35 | qfq | 5,237,280 | 22,956,657 | -0.68% |
| 2023-12-07 | 4.43 | 4.43 | 4.35 | 4.40 | 4.38 | qfq | 6,974,680 | 30,558,394 | -0.45% |
| 2023-12-06 | 4.40 | 4.43 | 4.37 | 4.42 | 4.40 | qfq | 4,139,399 | 18,274,012 | 0.68% |
| 2023-12-05 | 4.46 | 4.46 | 4.39 | 4.39 | 4.37 | qfq | 4,378,100 | 19,372,136 | -1.57% |
| 2023-12-04 | 4.42 | 4.47 | 4.42 | 4.46 | 4.44 | qfq | 5,204,778 | 23,143,674 | 0.45% |
| 2023-12-01 | 4.44 | 4.46 | 4.42 | 4.44 | 4.42 | qfq | 5,467,276 | 24,256,400 | 0.00% |
| 2023-11-30 | 4.46 | 4.47 | 4.42 | 4.44 | 4.42 | qfq | 5,855,967 | 25,995,407 | -0.45% |
| 2023-11-29 | 4.48 | 4.50 | 4.45 | 4.46 | 4.44 | qfq | 4,215,601 | 18,875,115 | -0.67% |
| 2023-11-28 | 4.44 | 4.50 | 4.42 | 4.49 | 4.47 | qfq | 5,694,541 | 25,430,322 | 0.67% |
| 2023-11-27 | 4.51 | 4.52 | 4.43 | 4.46 | 4.44 | qfq | 6,486,641 | 28,876,695 | -0.67% |
| 2023-11-24 | 4.52 | 4.55 | 4.48 | 4.49 | 4.47 | qfq | 5,410,500 | 24,412,387 | -0.66% |
| 2023-11-23 | 4.51 | 4.53 | 4.49 | 4.52 | 4.50 | qfq | 6,089,676 | 27,473,049 | 0.22% |
| 2023-11-22 | 4.57 | 4.60 | 4.50 | 4.51 | 4.49 | qfq | 7,189,348 | 32,726,312 | -1.53% |
| 2023-11-21 | 4.58 | 4.61 | 4.55 | 4.58 | 4.56 | qfq | 6,117,560 | 28,044,263 | 0.00% |
| 2023-11-20 | 4.56 | 4.59 | 4.54 | 4.58 | 4.56 | qfq | 5,311,500 | 24,261,572 | 0.66% |
| 2023-11-17 | 4.56 | 4.57 | 4.53 | 4.55 | 4.53 | qfq | 5,488,160 | 24,945,494 | -0.87% |
| 2023-11-16 | 4.60 | 4.61 | 4.56 | 4.59 | 4.57 | qfq | 4,283,443 | 19,622,549 | -0.22% |
| 2023-11-15 | 4.61 | 4.63 | 4.58 | 4.60 | 4.58 | qfq | 4,136,200 | 19,050,754 | 0.22% |
| 2023-11-14 | 4.60 | 4.62 | 4.56 | 4.59 | 4.57 | qfq | 4,452,300 | 20,434,776 | 0.00% |
| 2023-11-13 | 4.52 | 4.59 | 4.52 | 4.59 | 4.57 | qfq | 5,341,667 | 24,392,374 | 1.55% |
| 2023-11-10 | 4.52 | 4.54 | 4.48 | 4.52 | 4.50 | qfq | 4,953,138 | 22,337,482 | 0.22% |
| 2023-11-09 | 4.53 | 4.59 | 4.51 | 4.51 | 4.49 | qfq | 4,847,126 | 21,972,381 | -0.88% |
| 2023-11-08 | 4.61 | 4.62 | 4.53 | 4.55 | 4.53 | qfq | 7,151,260 | 32,680,433 | -1.30% |
| 2023-11-07 | 4.57 | 4.62 | 4.56 | 4.61 | 4.59 | qfq | 6,026,843 | 27,685,922 | 0.66% |
| 2023-11-06 | 4.59 | 4.60 | 4.56 | 4.58 | 4.56 | qfq | 8,543,660 | 39,124,015 | 0.22% |
| 2023-11-03 | 4.54 | 4.62 | 4.53 | 4.57 | 4.55 | qfq | 7,738,480 | 35,371,586 | 0.66% |
| 2023-11-02 | 4.59 | 4.59 | 4.53 | 4.54 | 4.52 | qfq | 9,855,400 | 44,976,528 | -1.30% |
| 2023-11-01 | 4.70 | 4.76 | 4.58 | 4.60 | 4.58 | qfq | 18,509,857 | 86,103,389 | 0.00% |
| 2023-10-31 | 4.57 | 4.61 | 4.54 | 4.60 | 4.58 | qfq | 7,944,700 | 36,325,256 | 0.44% |
| 2023-10-30 | 4.43 | 4.61 | 4.43 | 4.58 | 4.56 | qfq | 11,401,503 | 52,122,460 | 1.78% |
| 2023-10-27 | 4.43 | 4.52 | 4.40 | 4.50 | 4.48 | qfq | 7,799,377 | 34,907,340 | 1.35% |
| 2023-10-26 | 4.43 | 4.45 | 4.38 | 4.44 | 4.42 | qfq | 7,584,937 | 33,461,228 | -0.67% |
| 2023-10-25 | 4.42 | 4.50 | 4.41 | 4.47 | 4.45 | qfq | 10,321,036 | 46,078,923 | 3.00% |
| 2023-10-24 | 4.28 | 4.36 | 4.26 | 4.34 | 4.32 | qfq | 7,269,334 | 31,428,790 | 1.40% |
| 2023-10-23 | 4.45 | 4.46 | 4.24 | 4.28 | 4.26 | qfq | 11,587,703 | 50,136,153 | -4.04% |
| 2023-10-20 | 4.44 | 4.48 | 4.42 | 4.46 | 4.44 | qfq | 6,268,297 | 27,900,718 | 0.45% |
| 2023-10-19 | 4.47 | 4.51 | 4.42 | 4.44 | 4.42 | qfq | 7,716,537 | 34,447,576 | -0.89% |
| 2023-10-18 | 4.59 | 4.59 | 4.48 | 4.48 | 4.46 | qfq | 10,268,640 | 46,480,451 | -2.61% |
| 2023-10-17 | 4.64 | 4.64 | 4.58 | 4.60 | 4.58 | qfq | 6,556,828 | 30,164,030 | -0.43% |
| 2023-10-16 | 4.61 | 4.67 | 4.56 | 4.62 | 4.60 | qfq | 8,265,742 | 38,021,486 | -0.43% |
| 2023-10-13 | 4.68 | 4.68 | 4.62 | 4.64 | 4.62 | qfq | 7,857,115 | 36,465,206 | -0.85% |
| 2023-10-12 | 4.63 | 4.69 | 4.63 | 4.68 | 4.66 | qfq | 7,065,660 | 32,921,477 | 1.08% |
| 2023-10-11 | 4.66 | 4.68 | 4.61 | 4.63 | 4.61 | qfq | 9,074,409 | 42,136,432 | -0.86% |
| 2023-10-10 | 4.76 | 4.76 | 4.64 | 4.67 | 4.65 | qfq | 13,166,856 | 61,641,777 | -1.06% |
| 2023-10-09 | 4.95 | 4.95 | 4.71 | 4.72 | 4.70 | qfq | 22,063,456 | 105,967,735 | -5.22% |
| 2023-09-28 | 4.96 | 5.00 | 4.90 | 4.98 | 4.96 | qfq | 17,409,040 | 86,097,634 | 0.61% |
| 2023-09-27 | 4.92 | 5.01 | 4.90 | 4.95 | 4.93 | qfq | 16,789,638 | 83,381,361 | 0.20% |
| 2023-09-26 | 5.02 | 5.03 | 4.93 | 4.94 | 4.92 | qfq | 19,311,784 | 96,062,657 | -1.98% |
| 2023-09-25 | 4.98 | 5.09 | 4.96 | 5.04 | 5.02 | qfq | 20,343,140 | 101,907,444 | 0.00% |
| 2023-09-22 | 5.07 | 5.16 | 5.02 | 5.04 | 5.02 | qfq | 29,247,614 | 147,827,688 | -1.18% |
| 2023-09-21 | 5.12 | 5.21 | 5.00 | 5.10 | 5.08 | qfq | 52,017,513 | 264,461,083 | -2.11% |
| 2023-09-20 | 4.94 | 5.30 | 4.93 | 5.21 | 5.19 | qfq | 66,049,520 | 336,865,723 | 6.33% |
| 2023-09-19 | 4.83 | 5.03 | 4.83 | 4.90 | 4.88 | qfq | 21,079,840 | 104,341,897 | 1.66% |
| 2023-09-18 | 4.85 | 4.85 | 4.80 | 4.82 | 4.80 | qfq | 4,733,800 | 22,804,373 | -0.82% |
| 2023-09-15 | 4.85 | 4.88 | 4.82 | 4.86 | 4.84 | qfq | 5,453,750 | 26,470,159 | 0.41% |
| 2023-09-14 | 4.81 | 4.86 | 4.78 | 4.84 | 4.82 | qfq | 7,271,790 | 35,017,345 | 0.21% |
| 2023-09-13 | 4.80 | 4.90 | 4.79 | 4.83 | 4.81 | qfq | 9,604,700 | 46,618,892 | 0.42% |
| 2023-09-12 | 4.81 | 4.83 | 4.78 | 4.81 | 4.79 | qfq | 3,326,683 | 15,988,138 | 0.00% |
| 2023-09-11 | 4.78 | 4.85 | 4.77 | 4.81 | 4.79 | qfq | 6,380,410 | 30,709,583 | 0.84% |
| 2023-09-08 | 4.73 | 4.80 | 4.73 | 4.77 | 4.75 | qfq | 6,892,043 | 32,879,841 | 0.85% |
| 2023-09-07 | 4.80 | 4.82 | 4.73 | 4.73 | 4.71 | qfq | 5,627,650 | 26,879,160 | -1.46% |
| 2023-09-06 | 4.83 | 4.84 | 4.78 | 4.80 | 4.78 | qfq | 5,623,380 | 27,029,580 | -1.23% |
| 2023-09-05 | 4.86 | 4.91 | 4.85 | 4.86 | 4.84 | qfq | 10,174,649 | 49,508,295 | -0.82% |
| 2023-09-04 | 4.75 | 4.93 | 4.72 | 4.90 | 4.88 | qfq | 22,616,952 | 110,092,991 | 2.94% |
| 2023-09-01 | 4.58 | 4.91 | 4.58 | 4.76 | 4.74 | qfq | 27,922,191 | 133,009,713 | 3.93% |
| 2023-08-31 | 4.55 | 4.59 | 4.51 | 4.58 | 4.56 | qfq | 6,876,476 | 31,313,523 | 0.00% |
| 2023-08-30 | 4.67 | 4.67 | 4.57 | 4.58 | 4.56 | qfq | 9,249,421 | 42,595,421 | -1.51% |
| 2023-08-29 | 4.61 | 4.67 | 4.59 | 4.65 | 4.63 | qfq | 7,362,772 | 34,145,884 | 0.87% |
| 2023-08-28 | 4.75 | 4.78 | 4.60 | 4.61 | 4.59 | qfq | 13,173,453 | 61,947,454 | 0.66% |
| 2023-08-25 | 4.58 | 4.66 | 4.56 | 4.58 | 4.56 | qfq | 6,181,313 | 28,448,364 | -0.43% |
| 2023-08-24 | 4.63 | 4.65 | 4.58 | 4.60 | 4.58 | qfq | 5,562,080 | 25,621,194 | -0.86% |
| 2023-08-23 | 4.67 | 4.70 | 4.63 | 4.64 | 4.62 | qfq | 5,368,160 | 25,022,821 | -0.85% |
| 2023-08-22 | 4.72 | 4.73 | 4.63 | 4.68 | 4.66 | qfq | 6,119,619 | 28,574,565 | -0.64% |
| 2023-08-21 | 4.76 | 4.77 | 4.70 | 4.71 | 4.69 | qfq | 5,384,064 | 25,499,547 | -0.84% |
| 2023-08-18 | 4.78 | 4.80 | 4.75 | 4.75 | 4.73 | qfq | 4,023,800 | 19,220,684 | -0.63% |
| 2023-08-17 | 4.77 | 4.79 | 4.70 | 4.78 | 4.76 | qfq | 4,079,140 | 19,389,012 | 0.63% |
| 2023-08-16 | 4.76 | 4.79 | 4.73 | 4.75 | 4.73 | qfq | 3,428,640 | 16,338,882 | -0.42% |
| 2023-08-15 | 4.76 | 4.78 | 4.72 | 4.77 | 4.75 | qfq | 5,261,600 | 25,024,803 | 0.00% |
| 2023-08-14 | 4.78 | 4.80 | 4.72 | 4.77 | 4.75 | qfq | 9,051,129 | 43,027,981 | -0.63% |
| 2023-08-11 | 4.89 | 4.89 | 4.79 | 4.80 | 4.78 | qfq | 5,154,429 | 24,877,208 | -1.23% |
| 2023-08-10 | 4.86 | 4.90 | 4.84 | 4.86 | 4.84 | qfq | 3,901,300 | 19,006,963 | 0.21% |
| 2023-08-09 | 4.90 | 4.90 | 4.84 | 4.85 | 4.83 | qfq | 4,328,100 | 21,026,669 | -0.82% |
| 2023-08-08 | 4.93 | 4.93 | 4.83 | 4.89 | 4.87 | qfq | 6,467,300 | 31,510,301 | -0.61% |
| 2023-08-07 | 4.96 | 5.00 | 4.90 | 4.92 | 4.90 | qfq | 7,216,597 | 35,576,074 | -1.20% |
| 2023-08-04 | 5.00 | 5.03 | 4.97 | 4.98 | 4.96 | qfq | 7,062,314 | 35,326,564 | -0.40% |
| 2023-08-03 | 5.02 | 5.02 | 4.97 | 5.00 | 4.98 | qfq | 5,732,522 | 28,597,325 | -0.40% |
| 2023-08-02 | 5.01 | 5.05 | 4.99 | 5.02 | 5.00 | qfq | 6,650,561 | 33,391,672 | 0.00% |
| 2023-08-01 | 5.01 | 5.02 | 4.99 | 5.02 | 5.00 | qfq | 5,645,346 | 28,253,363 | 0.20% |
| 2023-07-31 | 5.00 | 5.03 | 4.98 | 5.01 | 4.99 | qfq | 8,492,425 | 42,490,918 | 0.80% |
| 2023-07-28 | 4.93 | 4.98 | 4.90 | 4.97 | 4.95 | qfq | 7,325,693 | 36,263,350 | 0.61% |
| 2023-07-27 | 4.95 | 4.97 | 4.91 | 4.94 | 4.92 | qfq | 6,490,675 | 32,058,684 | 0.20% |
| 2023-07-26 | 4.87 | 4.94 | 4.87 | 4.93 | 4.91 | qfq | 8,264,375 | 40,595,546 | 1.44% |
| 2023-07-25 | 4.86 | 4.91 | 4.85 | 4.86 | 4.84 | qfq | 4,764,927 | 23,212,472 | 0.21% |
| 2023-07-24 | 4.82 | 4.88 | 4.78 | 4.85 | 4.83 | qfq | 5,894,460 | 28,537,649 | 1.04% |
| 2023-07-21 | 4.75 | 4.82 | 4.75 | 4.80 | 4.78 | qfq | 3,912,879 | 18,761,901 | 0.42% |
| 2023-07-20 | 4.81 | 4.84 | 4.76 | 4.78 | 4.76 | qfq | 4,277,154 | 20,542,741 | -0.21% |
| 2023-07-19 | 4.80 | 4.84 | 4.78 | 4.79 | 4.77 | qfq | 4,885,717 | 23,481,840 | -0.21% |
| 2023-07-18 | 4.75 | 4.82 | 4.73 | 4.80 | 4.78 | qfq | 5,272,443 | 25,146,514 | 1.05% |
| 2023-07-17 | 4.66 | 4.76 | 4.62 | 4.75 | 4.73 | qfq | 12,606,599 | 59,190,052 | -2.46% |