RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
大名城600094.SH
最近收盘价3.622026-07-17
最近交易日2026-07-17
成交量（股）23,454,033
成交额（元）86,860,227
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-04 | 2024-09-11 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.78 | 3.85 | 3.62 | 3.62 | 3.62 | qfq | 23,454,033 | 86,860,227 | -3.98% |
| 2026-07-16 | 3.81 | 3.88 | 3.71 | 3.77 | 3.77 | qfq | 20,871,501 | 78,811,677 | -2.33% |
| 2026-07-15 | 3.82 | 3.89 | 3.77 | 3.86 | 3.86 | qfq | 25,138,900 | 96,600,086 | 0.26% |
| 2026-07-14 | 3.83 | 3.88 | 3.75 | 3.85 | 3.85 | qfq | 31,924,782 | 121,870,184 | 2.39% |
| 2026-07-13 | 3.95 | 4.02 | 3.75 | 3.76 | 3.76 | qfq | 41,435,116 | 159,280,568 | -5.05% |
| 2026-07-10 | 3.91 | 4.07 | 3.88 | 3.96 | 3.96 | qfq | 59,857,151 | 237,283,861 | -2.70% |
| 2026-07-09 | 4.30 | 4.55 | 3.99 | 4.07 | 4.07 | qfq | 86,269,253 | 362,537,215 | -3.55% |
| 2026-07-08 | 4.19 | 4.22 | 4.06 | 4.22 | 4.22 | qfq | 17,750,113 | 74,426,775 | 9.90% |
| 2026-07-07 | 3.56 | 3.84 | 3.46 | 3.84 | 3.84 | qfq | 33,358,857 | 122,700,371 | 10.03% |
| 2026-07-06 | 3.47 | 3.51 | 3.44 | 3.49 | 3.49 | qfq | 16,053,900 | 55,824,571 | 0.29% |
| 2026-07-03 | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 14,973,900 | 52,421,942 | 0.29% |
| 2026-07-02 | 3.49 | 3.61 | 3.46 | 3.47 | 3.47 | qfq | 18,328,237 | 64,249,565 | -1.70% |
| 2026-07-01 | 3.49 | 3.58 | 3.46 | 3.53 | 3.53 | qfq | 18,770,900 | 66,108,150 | 2.02% |
| 2026-06-30 | 3.51 | 3.57 | 3.45 | 3.46 | 3.46 | qfq | 16,442,187 | 57,333,212 | -2.81% |
| 2026-06-29 | 3.60 | 3.61 | 3.50 | 3.56 | 3.56 | qfq | 16,027,462 | 57,102,689 | -1.39% |
| 2026-06-26 | 3.72 | 3.74 | 3.61 | 3.61 | 3.61 | qfq | 18,927,197 | 69,131,648 | -3.73% |
| 2026-06-25 | 3.79 | 3.81 | 3.68 | 3.75 | 3.75 | qfq | 17,691,671 | 66,220,933 | -0.53% |
| 2026-06-24 | 3.86 | 3.95 | 3.71 | 3.77 | 3.77 | qfq | 27,645,196 | 104,486,038 | -2.58% |
| 2026-06-23 | 3.95 | 4.01 | 3.83 | 3.87 | 3.87 | qfq | 18,710,067 | 73,372,217 | -2.03% |
| 2026-06-22 | 4.05 | 4.05 | 3.88 | 3.95 | 3.95 | qfq | 19,855,743 | 78,305,902 | -2.47% |
| 2026-06-18 | 4.01 | 4.18 | 3.90 | 4.05 | 4.05 | qfq | 19,852,200 | 80,834,677 | 0.25% |
| 2026-06-17 | 4.18 | 4.19 | 4.02 | 4.04 | 4.04 | qfq | 23,674,877 | 96,510,858 | -3.58% |
| 2026-06-16 | 4.19 | 4.29 | 4.10 | 4.19 | 4.19 | qfq | 30,661,163 | 128,251,354 | 0.00% |
| 2026-06-15 | 3.93 | 4.29 | 3.93 | 4.19 | 4.19 | qfq | 42,697,098 | 178,117,222 | 7.44% |
| 2026-06-12 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | qfq | 13,348,110 | 52,153,604 | 1.04% |
| 2026-06-11 | 3.91 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 14,363,400 | 55,496,007 | -1.78% |
| 2026-06-10 | 3.93 | 4.00 | 3.89 | 3.93 | 3.93 | qfq | 16,280,700 | 63,965,244 | -1.75% |
| 2026-06-09 | 4.00 | 4.02 | 3.92 | 4.00 | 4.00 | qfq | 18,149,200 | 72,197,008 | 0.00% |
| 2026-06-08 | 4.08 | 4.14 | 3.92 | 4.00 | 4.00 | qfq | 19,263,400 | 77,409,043 | -2.91% |
| 2026-06-05 | 4.09 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 18,577,515 | 76,708,015 | 0.73% |
| 2026-06-04 | 4.04 | 4.21 | 4.04 | 4.09 | 4.09 | qfq | 18,865,668 | 77,861,493 | -0.24% |
| 2026-06-03 | 4.14 | 4.17 | 4.08 | 4.10 | 4.10 | qfq | 17,130,200 | 70,792,117 | -1.44% |
| 2026-06-02 | 4.33 | 4.33 | 4.14 | 4.16 | 4.16 | qfq | 19,980,700 | 83,662,050 | -3.48% |
| 2026-06-01 | 4.36 | 4.40 | 4.30 | 4.31 | 4.31 | qfq | 19,647,989 | 85,265,773 | -1.60% |
| 2026-05-29 | 4.44 | 4.53 | 4.34 | 4.38 | 4.38 | qfq | 19,606,400 | 86,751,380 | -1.35% |
| 2026-05-28 | 4.46 | 4.51 | 4.32 | 4.44 | 4.44 | qfq | 15,937,565 | 70,474,815 | -0.45% |
| 2026-05-27 | 4.60 | 4.67 | 4.41 | 4.46 | 4.46 | qfq | 23,979,457 | 107,600,726 | -3.04% |
| 2026-05-26 | 4.60 | 4.63 | 4.50 | 4.60 | 4.60 | qfq | 15,635,400 | 71,199,416 | -0.65% |
| 2026-05-25 | 4.60 | 4.68 | 4.55 | 4.63 | 4.63 | qfq | 19,478,530 | 89,853,091 | -0.22% |
| 2026-05-22 | 4.59 | 4.69 | 4.51 | 4.64 | 4.64 | qfq | 23,295,153 | 107,413,252 | 2.20% |
| 2026-05-21 | 4.90 | 4.90 | 4.52 | 4.54 | 4.54 | qfq | 37,963,668 | 178,385,598 | -6.97% |
| 2026-05-20 | 4.71 | 4.93 | 4.61 | 4.88 | 4.88 | qfq | 40,638,600 | 195,048,842 | 2.95% |
| 2026-05-19 | 4.67 | 4.79 | 4.64 | 4.74 | 4.74 | qfq | 22,432,300 | 105,620,726 | 0.64% |
| 2026-05-18 | 4.62 | 4.85 | 4.59 | 4.71 | 4.71 | qfq | 29,131,358 | 136,644,020 | 2.17% |
| 2026-05-15 | 4.59 | 4.75 | 4.58 | 4.61 | 4.61 | qfq | 24,240,798 | 112,811,018 | 0.66% |
| 2026-05-14 | 4.72 | 4.73 | 4.54 | 4.58 | 4.58 | qfq | 23,429,418 | 107,991,237 | -2.97% |
| 2026-05-13 | 4.74 | 4.83 | 4.65 | 4.72 | 4.72 | qfq | 28,799,678 | 136,357,942 | -0.42% |
| 2026-05-12 | 4.80 | 4.81 | 4.65 | 4.74 | 4.74 | qfq | 25,528,413 | 120,322,447 | -1.46% |
| 2026-05-11 | 4.92 | 4.95 | 4.80 | 4.81 | 4.81 | qfq | 29,030,801 | 140,943,800 | -1.84% |
| 2026-05-08 | 4.90 | 4.94 | 4.83 | 4.90 | 4.90 | qfq | 28,061,993 | 137,052,136 | 0.20% |
| 2026-05-07 | 4.88 | 4.98 | 4.85 | 4.89 | 4.89 | qfq | 28,913,001 | 142,043,894 | -0.20% |
| 2026-05-06 | 4.75 | 5.07 | 4.75 | 4.90 | 4.90 | qfq | 49,646,192 | 245,214,572 | 4.03% |
| 2026-04-30 | 4.71 | 4.78 | 4.66 | 4.71 | 4.71 | qfq | 17,281,940 | 81,557,849 | -0.42% |
| 2026-04-29 | 4.76 | 4.82 | 4.70 | 4.73 | 4.73 | qfq | 25,322,063 | 120,142,499 | -0.63% |
| 2026-04-28 | 4.59 | 4.77 | 4.57 | 4.76 | 4.76 | qfq | 29,013,199 | 136,299,614 | 3.48% |
| 2026-04-27 | 4.67 | 4.73 | 4.58 | 4.60 | 4.60 | qfq | 24,663,990 | 113,944,910 | -2.34% |
| 2026-04-24 | 4.83 | 4.85 | 4.67 | 4.71 | 4.71 | qfq | 26,149,206 | 123,797,896 | -2.48% |
| 2026-04-23 | 4.65 | 4.89 | 4.65 | 4.83 | 4.83 | qfq | 42,079,836 | 201,312,736 | 2.77% |
| 2026-04-22 | 4.74 | 4.82 | 4.69 | 4.70 | 4.70 | qfq | 22,062,600 | 104,620,737 | -1.47% |
| 2026-04-21 | 4.73 | 4.83 | 4.71 | 4.77 | 4.77 | qfq | 22,068,059 | 105,423,731 | 0.63% |
| 2026-04-20 | 4.69 | 4.81 | 4.63 | 4.74 | 4.74 | qfq | 21,894,800 | 103,602,024 | 0.64% |
| 2026-04-17 | 4.87 | 4.87 | 4.65 | 4.71 | 4.71 | qfq | 38,833,141 | 183,177,614 | -3.29% |
| 2026-04-16 | 4.63 | 4.95 | 4.53 | 4.87 | 4.87 | qfq | 51,503,782 | 245,824,524 | 5.64% |
| 2026-04-15 | 4.62 | 4.72 | 4.55 | 4.61 | 4.61 | qfq | 31,062,217 | 143,482,875 | 0.22% |
| 2026-04-14 | 4.44 | 4.62 | 4.41 | 4.60 | 4.60 | qfq | 34,372,459 | 155,929,738 | 3.84% |
| 2026-04-13 | 4.50 | 4.51 | 4.41 | 4.43 | 4.43 | qfq | 28,167,677 | 125,213,355 | -1.77% |
| 2026-04-10 | 4.56 | 4.65 | 4.48 | 4.51 | 4.51 | qfq | 31,424,693 | 143,385,551 | -0.22% |
| 2026-04-09 | 4.48 | 4.53 | 4.41 | 4.52 | 4.52 | qfq | 32,445,000 | 145,339,938 | -0.22% |
| 2026-04-08 | 4.34 | 4.55 | 4.33 | 4.53 | 4.53 | qfq | 47,759,959 | 212,976,660 | 5.35% |
| 2026-04-07 | 4.19 | 4.41 | 4.11 | 4.30 | 4.30 | qfq | 43,590,532 | 186,858,077 | 1.65% |
| 2026-04-03 | 4.20 | 4.52 | 4.17 | 4.23 | 4.23 | qfq | 50,308,410 | 216,363,093 | 1.20% |
| 2026-04-02 | 4.14 | 4.24 | 4.10 | 4.18 | 4.18 | qfq | 28,197,006 | 117,566,773 | 1.46% |
| 2026-04-01 | 4.13 | 4.16 | 4.09 | 4.12 | 4.12 | qfq | 14,481,559 | 59,612,071 | 0.73% |
| 2026-03-31 | 4.05 | 4.20 | 4.05 | 4.09 | 4.09 | qfq | 18,259,100 | 75,456,276 | 0.25% |
| 2026-03-30 | 4.04 | 4.09 | 3.95 | 4.08 | 4.08 | qfq | 21,894,565 | 88,334,606 | -0.49% |
| 2026-03-27 | 3.95 | 4.17 | 3.92 | 4.10 | 4.10 | qfq | 31,990,841 | 129,963,363 | 3.27% |
| 2026-03-26 | 4.06 | 4.12 | 3.96 | 3.97 | 3.97 | qfq | 21,755,667 | 87,581,652 | -2.22% |
| 2026-03-25 | 4.02 | 4.07 | 3.93 | 4.06 | 4.06 | qfq | 26,371,145 | 106,320,021 | 3.57% |
| 2026-03-24 | 3.86 | 3.95 | 3.79 | 3.92 | 3.92 | qfq | 32,625,557 | 126,301,589 | 4.26% |
| 2026-03-23 | 4.04 | 4.04 | 3.72 | 3.76 | 3.76 | qfq | 32,591,224 | 125,673,824 | -7.39% |
| 2026-03-20 | 4.17 | 4.18 | 4.00 | 4.06 | 4.06 | qfq | 19,344,200 | 79,673,303 | -1.93% |
| 2026-03-19 | 4.20 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 19,527,100 | 81,470,655 | -2.36% |
| 2026-03-18 | 4.30 | 4.33 | 4.19 | 4.24 | 4.24 | qfq | 24,671,418 | 104,615,655 | -1.62% |
| 2026-03-17 | 4.39 | 4.44 | 4.31 | 4.31 | 4.31 | qfq | 19,700,782 | 86,263,517 | -1.60% |
| 2026-03-16 | 4.38 | 4.42 | 4.34 | 4.38 | 4.38 | qfq | 15,963,100 | 69,879,046 | 0.00% |
| 2026-03-13 | 4.42 | 4.50 | 4.36 | 4.38 | 4.38 | qfq | 18,936,109 | 84,070,039 | -1.35% |
| 2026-03-12 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | qfq | 14,964,800 | 66,703,189 | -0.89% |
| 2026-03-11 | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | qfq | 15,713,667 | 70,528,417 | -0.88% |
| 2026-03-10 | 4.53 | 4.59 | 4.48 | 4.52 | 4.52 | qfq | 17,870,967 | 80,776,738 | 0.22% |
| 2026-03-09 | 4.50 | 4.57 | 4.43 | 4.51 | 4.51 | qfq | 20,133,957 | 90,301,338 | -1.31% |
| 2026-03-06 | 4.52 | 4.62 | 4.50 | 4.57 | 4.57 | qfq | 14,272,671 | 65,298,783 | 0.88% |
| 2026-03-05 | 4.55 | 4.59 | 4.50 | 4.53 | 4.53 | qfq | 19,927,549 | 90,491,729 | 0.89% |
| 2026-03-04 | 4.53 | 4.60 | 4.44 | 4.49 | 4.49 | qfq | 17,194,770 | 77,787,103 | -1.97% |
| 2026-03-03 | 4.71 | 4.75 | 4.53 | 4.58 | 4.58 | qfq | 26,880,957 | 123,988,336 | -2.55% |
| 2026-03-02 | 4.74 | 4.78 | 4.66 | 4.70 | 4.70 | qfq | 21,485,809 | 101,405,222 | -1.67% |
| 2026-02-27 | 4.72 | 4.82 | 4.71 | 4.78 | 4.78 | qfq | 15,820,850 | 75,548,560 | 0.84% |
| 2026-02-26 | 4.93 | 4.93 | 4.72 | 4.74 | 4.74 | qfq | 35,237,630 | 168,858,720 | -3.85% |
| 2026-02-25 | 4.85 | 5.01 | 4.85 | 4.93 | 4.93 | qfq | 22,681,514 | 112,490,963 | 1.65% |
| 2026-02-24 | 4.90 | 4.97 | 4.85 | 4.85 | 4.85 | qfq | 13,774,463 | 67,368,834 | 0.00% |
| 2026-02-13 | 4.86 | 4.97 | 4.85 | 4.85 | 4.85 | qfq | 19,177,161 | 94,209,561 | -1.22% |
| 2026-02-12 | 4.94 | 4.97 | 4.83 | 4.91 | 4.91 | qfq | 18,477,666 | 90,696,655 | -0.20% |
| 2026-02-11 | 4.89 | 4.97 | 4.85 | 4.92 | 4.92 | qfq | 18,458,053 | 90,981,848 | 0.61% |
| 2026-02-10 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | qfq | 16,877,813 | 82,805,104 | -1.61% |
| 2026-02-09 | 4.91 | 4.98 | 4.83 | 4.97 | 4.97 | qfq | 18,446,905 | 91,160,090 | 2.47% |
| 2026-02-06 | 4.89 | 4.94 | 4.81 | 4.85 | 4.85 | qfq | 19,088,591 | 93,180,071 | -0.61% |
| 2026-02-05 | 4.95 | 4.97 | 4.87 | 4.88 | 4.88 | qfq | 18,873,000 | 92,577,727 | -2.20% |
| 2026-02-04 | 5.00 | 5.00 | 4.88 | 4.99 | 4.99 | qfq | 24,122,435 | 119,090,201 | 0.00% |
| 2026-02-03 | 4.86 | 5.03 | 4.86 | 4.99 | 4.99 | qfq | 25,488,400 | 126,880,713 | 3.10% |
| 2026-02-02 | 5.00 | 5.03 | 4.84 | 4.84 | 4.84 | qfq | 30,767,269 | 151,938,242 | -3.59% |
| 2026-01-30 | 5.12 | 5.15 | 4.94 | 5.02 | 5.02 | qfq | 38,963,764 | 195,653,955 | -3.65% |
| 2026-01-29 | 5.01 | 5.29 | 4.95 | 5.21 | 5.21 | qfq | 44,740,017 | 230,039,903 | 3.17% |
| 2026-01-28 | 5.14 | 5.20 | 5.03 | 5.05 | 5.05 | qfq | 33,522,328 | 170,199,483 | -0.59% |
| 2026-01-27 | 5.22 | 5.23 | 5.00 | 5.08 | 5.08 | qfq | 42,001,953 | 213,459,395 | -3.05% |
| 2026-01-26 | 5.58 | 5.63 | 5.22 | 5.24 | 5.24 | qfq | 62,863,593 | 336,934,678 | -4.03% |
| 2026-01-23 | 5.25 | 5.55 | 5.11 | 5.46 | 5.46 | qfq | 76,232,241 | 408,033,265 | 6.02% |
| 2026-01-22 | 5.03 | 5.23 | 5.00 | 5.15 | 5.15 | qfq | 41,779,962 | 214,545,502 | 2.39% |
| 2026-01-21 | 5.06 | 5.24 | 5.01 | 5.03 | 5.03 | qfq | 36,260,128 | 184,291,368 | -1.18% |
| 2026-01-20 | 5.13 | 5.28 | 5.07 | 5.09 | 5.09 | qfq | 41,046,860 | 211,525,056 | -1.93% |
| 2026-01-19 | 4.99 | 5.43 | 4.96 | 5.19 | 5.19 | qfq | 70,191,911 | 366,913,425 | 4.43% |
| 2026-01-16 | 5.01 | 5.20 | 4.86 | 4.97 | 4.97 | qfq | 71,994,369 | 359,811,964 | -1.97% |
| 2026-01-15 | 5.00 | 5.28 | 4.96 | 5.07 | 5.07 | qfq | 54,847,650 | 280,114,678 | 0.00% |
| 2026-01-14 | 5.22 | 5.40 | 4.98 | 5.07 | 5.07 | qfq | 94,477,041 | 490,898,257 | -3.43% |
| 2026-01-13 | 5.08 | 5.35 | 4.79 | 5.25 | 5.25 | qfq | 156,226,282 | 784,373,291 | 4.37% |
| 2026-01-12 | 4.71 | 5.03 | 4.70 | 5.03 | 5.03 | qfq | 69,970,022 | 349,346,961 | 10.07% |
| 2026-01-09 | 4.46 | 4.76 | 4.46 | 4.57 | 4.57 | qfq | 75,393,050 | 348,395,112 | 1.56% |
| 2026-01-08 | 4.17 | 4.63 | 4.16 | 4.50 | 4.50 | qfq | 91,462,291 | 406,346,782 | 6.89% |
| 2026-01-07 | 4.26 | 4.26 | 4.17 | 4.21 | 4.21 | qfq | 24,641,600 | 103,542,344 | -0.47% |
| 2026-01-06 | 4.17 | 4.29 | 4.17 | 4.23 | 4.23 | qfq | 30,304,500 | 128,433,274 | 1.20% |
| 2026-01-05 | 4.16 | 4.26 | 4.15 | 4.18 | 4.18 | qfq | 26,020,649 | 108,900,251 | 0.48% |
| 2025-12-31 | 4.09 | 4.21 | 4.04 | 4.16 | 4.16 | qfq | 29,808,763 | 122,955,848 | 1.46% |
| 2025-12-30 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | qfq | 25,551,805 | 105,236,956 | -2.38% |
| 2025-12-29 | 4.24 | 4.28 | 4.19 | 4.20 | 4.20 | qfq | 28,399,260 | 120,130,197 | -0.71% |
| 2025-12-26 | 4.31 | 4.36 | 4.22 | 4.23 | 4.23 | qfq | 27,529,216 | 117,629,470 | -2.31% |
| 2025-12-25 | 4.39 | 4.41 | 4.27 | 4.33 | 4.33 | qfq | 43,256,191 | 187,084,985 | -1.37% |
| 2025-12-24 | 4.15 | 4.53 | 4.13 | 4.39 | 4.39 | qfq | 72,348,151 | 316,954,273 | 5.78% |
| 2025-12-23 | 4.25 | 4.26 | 4.08 | 4.15 | 4.15 | qfq | 56,044,810 | 231,831,506 | -2.35% |
| 2025-12-22 | 4.16 | 4.31 | 4.13 | 4.25 | 4.25 | qfq | 56,227,961 | 237,679,388 | 2.41% |
| 2025-12-19 | 4.06 | 4.20 | 4.04 | 4.15 | 4.15 | qfq | 60,292,982 | 248,519,655 | 1.97% |
| 2025-12-18 | 4.05 | 4.11 | 4.00 | 4.07 | 4.07 | qfq | 36,741,800 | 148,526,291 | 0.25% |
| 2025-12-17 | 4.05 | 4.10 | 3.98 | 4.06 | 4.06 | qfq | 39,961,535 | 161,087,186 | -0.98% |
| 2025-12-16 | 4.05 | 4.31 | 3.99 | 4.10 | 4.10 | qfq | 73,191,506 | 301,081,807 | 1.99% |
| 2025-12-15 | 3.98 | 4.04 | 3.96 | 4.02 | 4.02 | qfq | 22,446,611 | 90,234,050 | 0.50% |
| 2025-12-12 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | qfq | 22,078,675 | 88,476,837 | 0.25% |
| 2025-12-11 | 4.10 | 4.11 | 3.98 | 3.99 | 3.99 | qfq | 28,403,600 | 113,963,714 | -3.16% |
| 2025-12-10 | 4.03 | 4.15 | 4.01 | 4.12 | 4.12 | qfq | 29,444,500 | 120,315,500 | 1.73% |
| 2025-12-09 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | qfq | 21,077,772 | 85,284,619 | -1.22% |
| 2025-12-08 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 18,804,789 | 77,402,806 | 0.00% |
| 2025-12-05 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | qfq | 22,768,817 | 92,480,375 | 0.99% |
| 2025-12-04 | 4.06 | 4.14 | 4.04 | 4.06 | 4.06 | qfq | 25,196,100 | 103,082,761 | 0.25% |
| 2025-12-03 | 4.09 | 4.22 | 3.98 | 4.05 | 4.05 | qfq | 58,648,534 | 241,203,945 | -1.70% |
| 2025-12-02 | 4.18 | 4.18 | 4.04 | 4.12 | 4.12 | qfq | 41,105,303 | 168,636,575 | -1.44% |
| 2025-12-01 | 4.24 | 4.26 | 4.17 | 4.18 | 4.18 | qfq | 32,436,019 | 136,517,901 | -1.18% |
| 2025-11-28 | 4.22 | 4.25 | 4.17 | 4.23 | 4.23 | qfq | 32,664,114 | 137,880,186 | 0.00% |
| 2025-11-27 | 4.31 | 4.32 | 4.21 | 4.23 | 4.23 | qfq | 25,674,340 | 109,571,321 | -2.08% |
| 2025-11-26 | 4.25 | 4.44 | 4.22 | 4.32 | 4.32 | qfq | 40,313,557 | 174,339,445 | 1.65% |
| 2025-11-25 | 4.19 | 4.30 | 4.15 | 4.25 | 4.25 | qfq | 33,513,308 | 141,759,843 | 1.43% |
| 2025-11-24 | 4.19 | 4.32 | 4.15 | 4.19 | 4.19 | qfq | 36,798,288 | 155,597,426 | -0.24% |
| 2025-11-21 | 4.13 | 4.30 | 4.10 | 4.20 | 4.20 | qfq | 67,899,466 | 288,134,259 | 0.24% |
| 2025-11-20 | 4.26 | 4.30 | 4.14 | 4.19 | 4.19 | qfq | 36,727,610 | 154,267,695 | -1.18% |
| 2025-11-19 | 4.28 | 4.30 | 4.20 | 4.24 | 4.24 | qfq | 35,620,589 | 151,294,079 | -0.93% |
| 2025-11-18 | 4.51 | 4.52 | 4.24 | 4.28 | 4.28 | qfq | 63,623,397 | 276,039,483 | -5.52% |
| 2025-11-17 | 4.60 | 4.60 | 4.42 | 4.53 | 4.53 | qfq | 64,819,011 | 292,535,041 | -2.37% |
| 2025-11-14 | 4.90 | 4.90 | 4.62 | 4.64 | 4.64 | qfq | 140,607,658 | 660,745,646 | -9.55% |
| 2025-11-13 | 5.50 | 5.53 | 4.91 | 5.13 | 5.13 | qfq | 129,945,971 | 667,243,414 | -6.04% |
| 2025-11-12 | 5.67 | 5.92 | 5.46 | 5.46 | 5.46 | qfq | 120,608,961 | 679,464,435 | -5.70% |
| 2025-11-11 | 5.38 | 5.79 | 5.37 | 5.79 | 5.79 | qfq | 137,735,503 | 781,026,621 | 10.08% |
| 2025-11-10 | 5.18 | 5.35 | 5.10 | 5.26 | 5.26 | qfq | 42,852,162 | 223,230,963 | 1.15% |
| 2025-11-07 | 5.18 | 5.30 | 5.17 | 5.20 | 5.20 | qfq | 27,859,911 | 145,463,037 | -0.19% |
| 2025-11-06 | 5.37 | 5.41 | 5.18 | 5.21 | 5.21 | qfq | 40,994,702 | 215,569,788 | -2.62% |
| 2025-11-05 | 5.10 | 5.43 | 5.10 | 5.35 | 5.35 | qfq | 37,545,703 | 199,482,865 | 2.88% |
| 2025-11-04 | 5.25 | 5.35 | 5.11 | 5.20 | 5.20 | qfq | 33,789,936 | 176,002,501 | -0.57% |
| 2025-11-03 | 5.46 | 5.48 | 5.17 | 5.23 | 5.23 | qfq | 57,617,291 | 304,538,855 | -4.56% |
| 2025-10-31 | 5.18 | 5.68 | 5.14 | 5.48 | 5.48 | qfq | 81,134,173 | 441,338,669 | 6.20% |
| 2025-10-30 | 5.35 | 5.35 | 5.13 | 5.16 | 5.16 | qfq | 27,627,644 | 144,823,376 | -2.27% |
| 2025-10-29 | 5.30 | 5.45 | 5.13 | 5.28 | 5.28 | qfq | 31,940,304 | 167,957,799 | 1.15% |
| 2025-10-28 | 5.30 | 5.38 | 5.06 | 5.22 | 5.22 | qfq | 41,562,719 | 216,926,955 | 0.58% |
| 2025-10-27 | 5.23 | 5.35 | 5.16 | 5.19 | 5.19 | qfq | 37,033,342 | 193,460,579 | -1.89% |
| 2025-10-24 | 5.31 | 5.49 | 5.21 | 5.29 | 5.29 | qfq | 37,313,054 | 198,829,118 | -0.19% |
| 2025-10-23 | 5.33 | 5.33 | 5.07 | 5.30 | 5.30 | qfq | 42,849,872 | 223,442,911 | 0.95% |
| 2025-10-22 | 5.12 | 5.35 | 4.92 | 5.25 | 5.25 | qfq | 52,101,973 | 269,722,259 | 4.79% |
| 2025-10-21 | 4.94 | 5.09 | 4.90 | 5.01 | 5.01 | qfq | 46,095,962 | 230,071,044 | 1.21% |
| 2025-10-20 | 5.25 | 5.28 | 4.91 | 4.95 | 4.95 | qfq | 66,215,677 | 333,941,203 | -6.60% |
| 2025-10-17 | 5.32 | 5.50 | 5.21 | 5.30 | 5.30 | qfq | 47,032,818 | 250,395,259 | -0.38% |
| 2025-10-16 | 5.32 | 5.37 | 5.11 | 5.32 | 5.32 | qfq | 45,289,104 | 237,848,300 | 0.76% |
| 2025-10-15 | 5.26 | 5.33 | 5.12 | 5.28 | 5.28 | qfq | 51,406,129 | 268,315,840 | 0.38% |
| 2025-10-14 | 5.32 | 5.51 | 5.24 | 5.26 | 5.26 | qfq | 82,346,540 | 442,959,680 | 1.35% |
| 2025-10-13 | 4.60 | 5.21 | 4.59 | 5.19 | 5.19 | qfq | 91,530,917 | 454,478,700 | 9.49% |
| 2025-10-10 | 4.83 | 5.00 | 4.74 | 4.74 | 4.74 | qfq | 57,810,046 | 279,783,937 | -2.47% |
| 2025-10-09 | 4.49 | 4.93 | 4.48 | 4.86 | 4.86 | qfq | 75,745,836 | 367,819,435 | 8.48% |
| 2025-09-30 | 4.43 | 4.52 | 4.37 | 4.48 | 4.48 | qfq | 35,769,889 | 159,053,999 | 1.36% |
| 2025-09-29 | 4.34 | 4.51 | 4.25 | 4.42 | 4.42 | qfq | 41,469,625 | 182,175,497 | 2.08% |
| 2025-09-26 | 4.16 | 4.45 | 4.13 | 4.33 | 4.33 | qfq | 43,807,435 | 190,124,193 | 3.84% |
| 2025-09-25 | 4.25 | 4.26 | 4.10 | 4.17 | 4.17 | qfq | 34,534,816 | 144,063,539 | -1.88% |
| 2025-09-24 | 4.18 | 4.28 | 4.06 | 4.25 | 4.25 | qfq | 39,600,871 | 166,429,664 | 3.16% |
| 2025-09-23 | 4.13 | 4.15 | 3.98 | 4.12 | 4.12 | qfq | 43,109,061 | 175,409,204 | -0.96% |
| 2025-09-22 | 4.14 | 4.19 | 3.97 | 4.16 | 4.16 | qfq | 41,369,689 | 169,938,702 | 0.97% |
| 2025-09-19 | 4.10 | 4.17 | 4.02 | 4.12 | 4.12 | qfq | 43,990,148 | 180,002,989 | 0.73% |
| 2025-09-18 | 4.02 | 4.32 | 3.96 | 4.09 | 4.09 | qfq | 67,224,892 | 279,784,472 | 1.74% |
| 2025-09-17 | 3.97 | 4.09 | 3.91 | 4.02 | 4.02 | qfq | 54,572,780 | 219,117,589 | 0.50% |
| 2025-09-16 | 3.93 | 4.08 | 3.82 | 4.00 | 4.00 | qfq | 73,098,760 | 291,380,371 | 1.78% |
| 2025-09-15 | 3.66 | 4.03 | 3.66 | 3.93 | 3.93 | qfq | 94,593,556 | 368,838,619 | 7.38% |
| 2025-09-12 | 3.60 | 3.70 | 3.58 | 3.66 | 3.66 | qfq | 49,478,688 | 180,140,058 | 1.39% |
| 2025-09-11 | 3.51 | 3.62 | 3.47 | 3.61 | 3.61 | qfq | 39,737,600 | 141,148,241 | 2.85% |
| 2025-09-10 | 3.42 | 3.56 | 3.42 | 3.51 | 3.51 | qfq | 34,091,970 | 119,424,267 | 1.45% |
| 2025-09-09 | 3.31 | 3.49 | 3.31 | 3.46 | 3.46 | qfq | 47,393,452 | 162,717,050 | 4.22% |
| 2025-09-08 | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 25,549,101 | 84,706,516 | 1.53% |
| 2025-09-05 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 22,109,600 | 71,666,767 | 0.93% |
| 2025-09-04 | 3.24 | 3.29 | 3.20 | 3.24 | 3.24 | qfq | 22,242,415 | 72,389,298 | 0.00% |
| 2025-09-03 | 3.31 | 3.33 | 3.22 | 3.24 | 3.24 | qfq | 20,428,055 | 66,800,551 | -2.11% |
| 2025-09-02 | 3.37 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 27,759,415 | 91,846,085 | -1.78% |
| 2025-09-01 | 3.36 | 3.40 | 3.31 | 3.37 | 3.37 | qfq | 26,237,640 | 88,086,493 | 0.90% |
| 2025-08-29 | 3.45 | 3.45 | 3.32 | 3.34 | 3.34 | qfq | 32,843,568 | 110,449,350 | -1.76% |
| 2025-08-28 | 3.43 | 3.54 | 3.33 | 3.40 | 3.40 | qfq | 48,532,869 | 167,204,493 | -0.58% |
| 2025-08-27 | 3.67 | 3.68 | 3.42 | 3.42 | 3.42 | qfq | 64,811,688 | 227,596,938 | -7.07% |
| 2025-08-26 | 3.44 | 3.73 | 3.42 | 3.68 | 3.68 | qfq | 73,583,605 | 266,126,159 | 6.05% |
| 2025-08-25 | 3.33 | 3.63 | 3.32 | 3.47 | 3.47 | qfq | 62,756,386 | 217,214,892 | 4.52% |
| 2025-08-22 | 3.30 | 3.33 | 3.26 | 3.32 | 3.32 | qfq | 30,099,172 | 99,190,457 | 0.91% |
| 2025-08-21 | 3.30 | 3.31 | 3.28 | 3.29 | 3.29 | qfq | 21,035,699 | 69,288,939 | -0.60% |
| 2025-08-20 | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 26,469,114 | 86,671,000 | 0.91% |
| 2025-08-19 | 3.25 | 3.30 | 3.24 | 3.28 | 3.28 | qfq | 30,956,095 | 101,320,699 | 0.92% |
| 2025-08-18 | 3.29 | 3.29 | 3.24 | 3.25 | 3.25 | qfq | 31,905,660 | 103,999,377 | -0.91% |
| 2025-08-15 | 3.32 | 3.37 | 3.26 | 3.28 | 3.28 | qfq | 30,322,441 | 100,082,577 | -1.50% |
| 2025-08-14 | 3.40 | 3.42 | 3.31 | 3.33 | 3.33 | qfq | 32,654,050 | 109,791,363 | -2.06% |
| 2025-08-13 | 3.38 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 52,170,614 | 176,419,068 | 0.29% |
| 2025-08-12 | 3.23 | 3.47 | 3.22 | 3.39 | 3.39 | qfq | 74,763,160 | 251,455,718 | 5.28% |
| 2025-08-11 | 3.13 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 25,770,500 | 82,309,582 | 2.88% |
| 2025-08-08 | 3.13 | 3.15 | 3.10 | 3.13 | 3.13 | qfq | 12,594,513 | 39,364,396 | 0.00% |
| 2025-08-07 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | qfq | 17,866,850 | 55,785,137 | 0.64% |
| 2025-08-06 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 19,441,300 | 60,198,494 | -0.32% |
| 2025-08-05 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 18,229,400 | 56,817,698 | 0.65% |
| 2025-08-04 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | qfq | 13,727,714 | 42,488,281 | -0.32% |
| 2025-08-01 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 17,505,000 | 54,420,901 | 0.00% |
| 2025-07-31 | 3.22 | 3.22 | 3.10 | 3.11 | 3.11 | qfq | 29,624,200 | 93,012,720 | -3.72% |
| 2025-07-30 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | qfq | 20,752,453 | 67,582,031 | -0.92% |
| 2025-07-29 | 3.25 | 3.28 | 3.20 | 3.26 | 3.26 | qfq | 21,994,300 | 71,109,463 | 0.31% |
| 2025-07-28 | 3.27 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 22,183,701 | 72,121,973 | -0.61% |
| 2025-07-25 | 3.27 | 3.30 | 3.24 | 3.27 | 3.27 | qfq | 19,214,400 | 62,790,155 | 0.00% |
| 2025-07-24 | 3.22 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 20,526,586 | 67,210,667 | 0.93% |
| 2025-07-23 | 3.28 | 3.33 | 3.23 | 3.24 | 3.24 | qfq | 19,050,000 | 62,424,819 | -1.22% |
| 2025-07-22 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | qfq | 17,237,500 | 56,042,437 | 0.61% |
| 2025-07-21 | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | qfq | 16,519,400 | 54,028,519 | 1.24% |
| 2025-07-18 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 9,956,900 | 31,974,911 | 0.00% |
| 2025-07-17 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 12,058,200 | 38,850,346 | -0.31% |
| 2025-07-16 | 3.21 | 3.25 | 3.20 | 3.23 | 3.23 | qfq | 14,108,600 | 45,570,548 | 0.31% |
| 2025-07-15 | 3.23 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 21,301,399 | 68,402,144 | -1.23% |
| 2025-07-14 | 3.31 | 3.32 | 3.22 | 3.26 | 3.26 | qfq | 20,199,100 | 65,923,368 | -1.51% |
| 2025-07-11 | 3.32 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 22,477,400 | 74,522,137 | -0.30% |
| 2025-07-10 | 3.23 | 3.34 | 3.22 | 3.32 | 3.32 | qfq | 33,532,300 | 110,041,990 | 3.11% |
| 2025-07-09 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 18,453,103 | 59,186,572 | 0.94% |
| 2025-07-08 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | qfq | 12,842,021 | 40,799,775 | 0.63% |
| 2025-07-07 | 3.14 | 3.18 | 3.12 | 3.17 | 3.17 | qfq | 17,918,105 | 56,718,309 | 0.96% |
| 2025-07-04 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | qfq | 12,913,585 | 40,484,590 | 0.32% |
| 2025-07-03 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | qfq | 15,259,271 | 47,816,262 | 0.32% |
| 2025-07-02 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | qfq | 17,215,907 | 53,492,160 | 0.65% |
| 2025-07-01 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | qfq | 12,143,700 | 37,423,786 | 0.00% |
| 2025-06-30 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | qfq | 17,209,800 | 53,417,528 | -0.64% |
| 2025-06-27 | 3.13 | 3.16 | 3.11 | 3.12 | 3.12 | qfq | 11,591,564 | 36,339,964 | 0.00% |
| 2025-06-26 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | qfq | 12,364,900 | 38,675,237 | -0.32% |
| 2025-06-25 | 3.08 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 13,751,821 | 42,944,960 | 0.97% |
| 2025-06-24 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | qfq | 9,218,700 | 28,459,485 | 1.31% |
| 2025-06-23 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | qfq | 9,711,511 | 29,604,489 | 0.33% |
| 2025-06-20 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | qfq | 9,574,620 | 29,292,509 | 0.00% |
| 2025-06-19 | 3.07 | 3.09 | 3.03 | 3.05 | 3.05 | qfq | 11,933,215 | 36,459,357 | -0.97% |
| 2025-06-18 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | qfq | 12,662,000 | 39,094,064 | -1.60% |
| 2025-06-17 | 3.12 | 3.14 | 3.10 | 3.13 | 3.13 | qfq | 9,093,742 | 28,384,218 | 0.32% |
| 2025-06-16 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | qfq | 11,705,359 | 36,538,072 | 0.97% |
| 2025-06-13 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | qfq | 16,102,685 | 50,105,445 | -2.52% |
| 2025-06-12 | 3.19 | 3.20 | 3.13 | 3.17 | 3.17 | qfq | 14,506,800 | 45,832,718 | -0.63% |
| 2025-06-11 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 25,073,275 | 80,428,228 | 0.63% |
| 2025-06-10 | 3.19 | 3.22 | 3.13 | 3.17 | 3.17 | qfq | 15,341,300 | 48,762,397 | -0.94% |
| 2025-06-09 | 3.20 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 11,619,300 | 37,052,148 | 0.63% |
| 2025-06-06 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | qfq | 15,516,885 | 49,338,997 | 0.95% |
| 2025-06-05 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 12,788,889 | 40,291,312 | -0.63% |
| 2025-06-04 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | qfq | 9,859,871 | 31,214,891 | 0.32% |
| 2025-06-03 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 15,963,393 | 50,543,393 | -1.25% |
| 2025-05-30 | 3.12 | 3.26 | 3.08 | 3.20 | 3.20 | qfq | 38,124,237 | 121,412,409 | 2.56% |
| 2025-05-29 | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | qfq | 11,226,818 | 34,913,333 | 1.30% |
| 2025-05-28 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 10,063,300 | 31,085,053 | -0.96% |
| 2025-05-27 | 3.07 | 3.13 | 3.06 | 3.11 | 3.11 | qfq | 14,661,200 | 45,512,603 | 0.97% |
| 2025-05-26 | 3.06 | 3.10 | 3.05 | 3.08 | 3.08 | qfq | 7,595,800 | 23,389,664 | 0.33% |
| 2025-05-23 | 3.10 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 13,269,800 | 41,002,670 | -1.29% |
| 2025-05-22 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 20,475,700 | 63,897,932 | -1.89% |
| 2025-05-21 | 3.18 | 3.18 | 3.14 | 3.17 | 3.17 | qfq | 11,251,796 | 35,555,692 | 0.00% |
| 2025-05-20 | 3.19 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 13,827,485 | 43,783,075 | -0.63% |
| 2025-05-19 | 3.14 | 3.22 | 3.13 | 3.19 | 3.19 | qfq | 19,557,718 | 62,302,071 | 1.59% |
| 2025-05-16 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | qfq | 13,205,107 | 41,709,430 | -0.95% |
| 2025-05-15 | 3.21 | 3.23 | 3.16 | 3.17 | 3.17 | qfq | 16,127,833 | 51,373,958 | -1.86% |
| 2025-05-14 | 3.19 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 16,469,500 | 52,794,855 | 0.94% |
| 2025-05-13 | 3.24 | 3.25 | 3.19 | 3.20 | 3.20 | qfq | 16,339,957 | 52,594,117 | -0.31% |
| 2025-05-12 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | qfq | 16,980,085 | 54,390,428 | 0.31% |
| 2025-05-09 | 3.25 | 3.37 | 3.19 | 3.20 | 3.20 | qfq | 20,394,585 | 65,949,523 | -1.23% |
| 2025-05-08 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 19,873,385 | 64,602,225 | -0.31% |
| 2025-05-07 | 3.34 | 3.40 | 3.22 | 3.25 | 3.25 | qfq | 25,351,417 | 83,408,118 | -0.61% |
| 2025-05-06 | 3.20 | 3.29 | 3.18 | 3.27 | 3.27 | qfq | 30,198,510 | 97,927,922 | 3.15% |
| 2025-04-30 | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 22,416,407 | 71,508,713 | -0.94% |
| 2025-04-29 | 3.14 | 3.25 | 3.12 | 3.20 | 3.20 | qfq | 42,346,023 | 135,279,068 | 0.95% |
| 2025-04-28 | 3.12 | 3.29 | 3.05 | 3.17 | 3.17 | qfq | 53,227,369 | 167,953,542 | 2.26% |
| 2025-04-25 | 3.11 | 3.25 | 3.10 | 3.10 | 3.10 | qfq | 44,121,085 | 139,920,581 | -0.96% |
| 2025-04-24 | 3.19 | 3.23 | 3.10 | 3.13 | 3.13 | qfq | 35,585,400 | 112,376,350 | -2.19% |
| 2025-04-23 | 3.37 | 3.40 | 3.17 | 3.20 | 3.20 | qfq | 53,139,187 | 173,935,860 | -4.76% |
| 2025-04-22 | 3.39 | 3.43 | 3.35 | 3.36 | 3.36 | qfq | 29,058,900 | 98,225,653 | -1.18% |
| 2025-04-21 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | qfq | 46,981,115 | 159,706,627 | -0.58% |
| 2025-04-18 | 3.23 | 3.42 | 3.22 | 3.42 | 3.42 | qfq | 47,724,001 | 158,394,316 | 4.91% |
| 2025-04-17 | 3.15 | 3.34 | 3.15 | 3.26 | 3.26 | qfq | 36,989,558 | 120,945,309 | 2.52% |
| 2025-04-16 | 3.17 | 3.22 | 3.12 | 3.18 | 3.18 | qfq | 27,334,609 | 86,657,209 | 0.00% |
| 2025-04-15 | 3.25 | 3.27 | 3.10 | 3.18 | 3.18 | qfq | 31,916,152 | 101,104,603 | -2.75% |
| 2025-04-14 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | qfq | 29,962,157 | 98,227,586 | 0.00% |
| 2025-04-11 | 3.38 | 3.40 | 3.25 | 3.27 | 3.27 | qfq | 45,789,983 | 151,052,872 | -4.11% |
| 2025-04-10 | 3.33 | 3.58 | 3.29 | 3.41 | 3.41 | qfq | 76,360,453 | 260,427,262 | -2.29% |
| 2025-04-09 | 3.21 | 3.49 | 3.02 | 3.49 | 3.49 | qfq | 85,696,833 | 287,390,245 | 10.09% |
| 2025-04-08 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | qfq | 55,752,458 | 169,333,484 | 10.07% |
| 2025-04-07 | 3.10 | 3.11 | 2.88 | 2.88 | 2.88 | qfq | 30,562,979 | 90,480,361 | -10.00% |
| 2025-04-03 | 3.17 | 3.30 | 3.16 | 3.20 | 3.20 | qfq | 22,527,306 | 72,703,367 | 0.31% |
| 2025-04-02 | 3.18 | 3.22 | 3.15 | 3.19 | 3.19 | qfq | 12,291,803 | 39,224,287 | 0.31% |
| 2025-04-01 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | qfq | 15,455,560 | 49,285,203 | 0.00% |
| 2025-03-31 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | qfq | 17,605,900 | 55,721,563 | -0.93% |
| 2025-03-28 | 3.26 | 3.28 | 3.19 | 3.21 | 3.21 | qfq | 19,733,300 | 63,594,541 | -2.13% |
| 2025-03-27 | 3.31 | 3.32 | 3.22 | 3.28 | 3.28 | qfq | 15,877,900 | 51,966,813 | -0.61% |
| 2025-03-26 | 3.29 | 3.32 | 3.25 | 3.30 | 3.30 | qfq | 13,566,452 | 44,690,556 | 0.30% |
| 2025-03-25 | 3.27 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 30,512,839 | 99,371,608 | 0.92% |
| 2025-03-24 | 3.33 | 3.35 | 3.19 | 3.26 | 3.26 | qfq | 22,702,667 | 73,730,339 | -2.69% |
| 2025-03-21 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | qfq | 16,498,591 | 55,502,116 | -1.47% |
| 2025-03-20 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | qfq | 16,053,900 | 54,873,700 | -0.29% |
| 2025-03-19 | 3.45 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 21,481,300 | 73,361,277 | -2.01% |
| 2025-03-18 | 3.47 | 3.50 | 3.43 | 3.48 | 3.48 | qfq | 17,456,600 | 60,417,439 | 0.00% |
| 2025-03-17 | 3.50 | 3.53 | 3.46 | 3.48 | 3.48 | qfq | 21,009,427 | 73,318,458 | -0.29% |
| 2025-03-14 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | qfq | 21,530,700 | 74,662,907 | 0.58% |
| 2025-03-13 | 3.55 | 3.56 | 3.42 | 3.47 | 3.47 | qfq | 22,502,871 | 78,115,966 | -2.25% |
| 2025-03-12 | 3.51 | 3.62 | 3.45 | 3.55 | 3.55 | qfq | 35,076,000 | 124,346,911 | 0.85% |
| 2025-03-11 | 3.41 | 3.52 | 3.38 | 3.52 | 3.52 | qfq | 25,288,900 | 87,551,799 | 1.73% |
| 2025-03-10 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | qfq | 27,274,652 | 93,946,043 | -1.98% |
| 2025-03-07 | 3.50 | 3.71 | 3.45 | 3.53 | 3.53 | qfq | 57,656,275 | 205,517,864 | 0.57% |
| 2025-03-06 | 3.44 | 3.52 | 3.42 | 3.51 | 3.51 | qfq | 36,030,500 | 125,829,348 | 1.74% |
| 2025-03-05 | 3.53 | 3.60 | 3.40 | 3.45 | 3.45 | qfq | 40,248,520 | 139,625,491 | -2.82% |
| 2025-03-04 | 3.52 | 3.58 | 3.49 | 3.55 | 3.55 | qfq | 36,568,200 | 129,258,261 | -0.56% |
| 2025-03-03 | 3.65 | 3.72 | 3.52 | 3.57 | 3.57 | qfq | 64,352,613 | 232,049,106 | -2.19% |
| 2025-02-28 | 3.77 | 3.82 | 3.57 | 3.65 | 3.65 | qfq | 109,628,260 | 402,397,667 | -2.67% |
| 2025-02-27 | 3.50 | 3.75 | 3.46 | 3.75 | 3.75 | qfq | 99,476,490 | 365,031,662 | 9.97% |
| 2025-02-26 | 3.13 | 3.41 | 3.12 | 3.41 | 3.41 | qfq | 58,010,390 | 191,381,607 | 10.00% |
| 2025-02-25 | 3.15 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 20,892,000 | 65,046,280 | -1.59% |
| 2025-02-24 | 3.07 | 3.17 | 3.06 | 3.15 | 3.15 | qfq | 32,070,310 | 100,434,102 | 1.94% |
| 2025-02-21 | 3.11 | 3.13 | 3.04 | 3.09 | 3.09 | qfq | 25,554,300 | 79,035,141 | 0.00% |
| 2025-02-20 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | qfq | 19,979,163 | 62,152,061 | -1.90% |
| 2025-02-19 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | qfq | 27,496,958 | 85,926,241 | 0.96% |
| 2025-02-18 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | qfq | 28,797,000 | 90,977,509 | -2.80% |
| 2025-02-17 | 3.19 | 3.25 | 3.16 | 3.21 | 3.21 | qfq | 24,194,808 | 77,633,750 | 0.94% |
| 2025-02-14 | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | qfq | 23,106,326 | 73,670,554 | -1.85% |
| 2025-02-13 | 3.23 | 3.28 | 3.19 | 3.24 | 3.24 | qfq | 30,454,372 | 98,838,193 | 0.31% |
| 2025-02-12 | 3.16 | 3.23 | 3.14 | 3.23 | 3.23 | qfq | 20,506,800 | 65,217,890 | 2.22% |
| 2025-02-11 | 3.26 | 3.28 | 3.11 | 3.16 | 3.16 | qfq | 24,379,800 | 76,896,045 | -2.47% |
| 2025-02-10 | 3.22 | 3.27 | 3.19 | 3.24 | 3.24 | qfq | 24,410,120 | 79,087,630 | 1.89% |
| 2025-02-07 | 3.11 | 3.22 | 3.09 | 3.18 | 3.18 | qfq | 28,290,665 | 89,675,633 | 2.25% |
| 2025-02-06 | 3.10 | 3.13 | 3.04 | 3.11 | 3.11 | qfq | 18,346,693 | 56,741,920 | 0.65% |
| 2025-02-05 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 14,866,600 | 45,880,845 | 0.98% |
| 2025-01-27 | 3.08 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 17,223,101 | 53,256,869 | -0.97% |
| 2025-01-24 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | qfq | 21,238,048 | 64,877,585 | 1.98% |
| 2025-01-23 | 3.04 | 3.14 | 3.02 | 3.03 | 3.03 | qfq | 28,056,200 | 86,080,869 | 0.33% |
| 2025-01-22 | 3.11 | 3.12 | 3.01 | 3.02 | 3.02 | qfq | 26,750,101 | 81,423,506 | -4.13% |
| 2025-01-21 | 3.21 | 3.26 | 3.14 | 3.15 | 3.15 | qfq | 33,344,300 | 106,611,114 | -1.56% |
| 2025-01-20 | 3.01 | 3.32 | 2.95 | 3.20 | 3.20 | qfq | 62,523,213 | 197,245,376 | 0.95% |
| 2025-01-17 | 3.16 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 24,854,000 | 78,533,010 | 0.32% |
| 2025-01-16 | 3.17 | 3.26 | 3.15 | 3.16 | 3.16 | qfq | 27,119,148 | 86,691,347 | 0.00% |
| 2025-01-15 | 3.20 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 23,946,948 | 75,649,972 | -1.86% |
| 2025-01-14 | 3.14 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 28,198,507 | 89,805,200 | 2.22% |
| 2025-01-13 | 3.09 | 3.17 | 3.01 | 3.15 | 3.15 | qfq | 18,321,400 | 57,120,656 | 0.64% |
| 2025-01-10 | 3.25 | 3.28 | 3.13 | 3.13 | 3.13 | qfq | 20,057,200 | 64,370,308 | -3.10% |
| 2025-01-09 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | qfq | 21,075,700 | 68,831,107 | -3.00% |
| 2025-01-08 | 3.42 | 3.43 | 3.23 | 3.33 | 3.33 | qfq | 28,496,145 | 94,256,049 | -2.63% |
| 2025-01-07 | 3.41 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 16,367,096 | 55,681,689 | 0.88% |
| 2025-01-06 | 3.39 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 15,431,000 | 52,248,490 | -0.59% |
| 2025-01-03 | 3.55 | 3.58 | 3.38 | 3.41 | 3.41 | qfq | 23,415,507 | 80,951,066 | -3.67% |
| 2025-01-02 | 3.64 | 3.71 | 3.51 | 3.54 | 3.54 | qfq | 18,901,657 | 68,318,009 | -2.75% |
| 2024-12-31 | 3.75 | 3.82 | 3.64 | 3.64 | 3.64 | qfq | 17,384,200 | 64,467,006 | -3.19% |
| 2024-12-30 | 3.80 | 3.87 | 3.72 | 3.76 | 3.76 | qfq | 20,782,513 | 78,387,812 | -0.79% |
| 2024-12-27 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | qfq | 19,216,700 | 73,029,067 | 1.34% |
| 2024-12-26 | 3.75 | 3.80 | 3.72 | 3.74 | 3.74 | qfq | 16,277,301 | 61,167,932 | -0.27% |
| 2024-12-25 | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | qfq | 21,250,685 | 79,451,336 | -2.60% |
| 2024-12-24 | 3.88 | 3.94 | 3.75 | 3.85 | 3.85 | qfq | 30,222,458 | 116,094,746 | -0.77% |
| 2024-12-23 | 4.05 | 4.06 | 3.83 | 3.88 | 3.88 | qfq | 42,892,800 | 167,614,462 | -3.00% |
| 2024-12-20 | 3.78 | 4.05 | 3.75 | 4.00 | 4.00 | qfq | 65,407,798 | 256,590,572 | 6.38% |
| 2024-12-19 | 3.79 | 3.81 | 3.69 | 3.76 | 3.76 | qfq | 18,378,900 | 68,780,961 | -1.57% |
| 2024-12-18 | 3.84 | 3.90 | 3.80 | 3.82 | 3.82 | qfq | 20,950,757 | 80,375,512 | -0.52% |
| 2024-12-17 | 3.96 | 3.99 | 3.83 | 3.84 | 3.84 | qfq | 27,122,158 | 104,898,285 | -3.76% |
| 2024-12-16 | 4.04 | 4.10 | 3.94 | 3.99 | 3.99 | qfq | 29,813,200 | 119,201,480 | -1.97% |
| 2024-12-13 | 4.20 | 4.21 | 4.02 | 4.07 | 4.07 | qfq | 65,626,519 | 267,471,800 | -4.01% |
| 2024-12-12 | 4.15 | 4.27 | 4.12 | 4.24 | 4.24 | qfq | 48,678,871 | 205,305,414 | 1.92% |
| 2024-12-11 | 3.92 | 4.19 | 3.87 | 4.16 | 4.16 | qfq | 68,281,009 | 279,886,985 | 6.12% |
| 2024-12-10 | 4.07 | 4.12 | 3.90 | 3.92 | 3.92 | qfq | 31,907,814 | 127,427,033 | 0.51% |
| 2024-12-09 | 4.03 | 4.04 | 3.86 | 3.90 | 3.90 | qfq | 31,397,011 | 123,113,502 | -3.23% |
| 2024-12-06 | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 27,489,400 | 110,446,589 | 1.51% |
| 2024-12-05 | 3.89 | 3.98 | 3.88 | 3.97 | 3.97 | qfq | 20,464,120 | 80,737,145 | 2.06% |
| 2024-12-04 | 3.94 | 3.97 | 3.86 | 3.89 | 3.89 | qfq | 22,957,900 | 89,883,249 | -2.02% |
| 2024-12-03 | 3.96 | 3.99 | 3.90 | 3.97 | 3.97 | qfq | 29,407,100 | 116,017,728 | 0.25% |
| 2024-12-02 | 3.79 | 3.98 | 3.77 | 3.96 | 3.96 | qfq | 43,440,401 | 170,394,698 | 5.32% |
| 2024-11-29 | 3.74 | 3.79 | 3.68 | 3.76 | 3.76 | qfq | 20,227,000 | 75,883,175 | 0.53% |
| 2024-11-28 | 3.68 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 23,371,500 | 87,436,448 | 1.63% |
| 2024-11-27 | 3.61 | 3.68 | 3.53 | 3.68 | 3.68 | qfq | 16,684,111 | 60,100,896 | 1.38% |
| 2024-11-26 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | qfq | 19,798,264 | 72,132,614 | 0.00% |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.63 | 3.63 | qfq | 19,605,392 | 69,963,626 | 1.68% |
| 2024-11-22 | 3.71 | 3.77 | 3.56 | 3.57 | 3.57 | qfq | 27,652,400 | 101,772,371 | -4.03% |
| 2024-11-21 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 17,550,940 | 64,974,618 | 0.27% |
| 2024-11-20 | 3.66 | 3.72 | 3.61 | 3.71 | 3.71 | qfq | 20,853,629 | 76,864,518 | 1.09% |
| 2024-11-19 | 3.65 | 3.69 | 3.56 | 3.67 | 3.67 | qfq | 25,074,832 | 90,858,472 | 0.82% |
| 2024-11-18 | 3.64 | 3.72 | 3.62 | 3.64 | 3.64 | qfq | 36,694,892 | 134,860,531 | 1.39% |
| 2024-11-15 | 3.73 | 3.75 | 3.58 | 3.59 | 3.59 | qfq | 32,227,467 | 118,485,818 | -3.75% |
| 2024-11-14 | 3.92 | 3.94 | 3.73 | 3.73 | 3.73 | qfq | 37,044,400 | 141,033,305 | -3.37% |
| 2024-11-13 | 3.97 | 4.03 | 3.82 | 3.86 | 3.86 | qfq | 44,145,901 | 171,923,940 | -3.74% |
| 2024-11-12 | 3.97 | 4.14 | 3.95 | 4.01 | 4.01 | qfq | 54,006,017 | 218,296,577 | 1.78% |
| 2024-11-11 | 3.98 | 4.01 | 3.88 | 3.94 | 3.94 | qfq | 50,119,748 | 197,130,874 | -1.75% |
| 2024-11-08 | 4.27 | 4.31 | 4.00 | 4.01 | 4.01 | qfq | 59,747,406 | 244,254,517 | -4.07% |
| 2024-11-07 | 4.10 | 4.23 | 4.05 | 4.18 | 4.18 | qfq | 64,433,431 | 267,864,743 | 1.95% |
| 2024-11-06 | 3.99 | 4.17 | 3.90 | 4.10 | 4.10 | qfq | 83,585,705 | 339,885,515 | 4.33% |
| 2024-11-05 | 3.82 | 3.96 | 3.79 | 3.93 | 3.93 | qfq | 46,731,955 | 183,065,558 | 2.34% |
| 2024-11-04 | 3.81 | 3.87 | 3.74 | 3.84 | 3.84 | qfq | 35,854,000 | 136,186,402 | -0.78% |
| 2024-11-01 | 3.96 | 4.08 | 3.86 | 3.87 | 3.87 | qfq | 84,107,995 | 333,568,851 | 1.84% |
| 2024-10-31 | 3.76 | 3.87 | 3.72 | 3.80 | 3.80 | qfq | 35,630,200 | 135,869,167 | 0.80% |
| 2024-10-30 | 3.76 | 3.87 | 3.74 | 3.77 | 3.77 | qfq | 30,131,400 | 114,598,532 | 0.27% |
| 2024-10-29 | 3.93 | 3.95 | 3.75 | 3.76 | 3.76 | qfq | 40,947,507 | 157,125,396 | -4.57% |
| 2024-10-28 | 3.88 | 3.96 | 3.81 | 3.94 | 3.94 | qfq | 42,569,452 | 166,842,540 | 1.29% |
| 2024-10-25 | 3.88 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 22,255,900 | 87,053,045 | 0.26% |
| 2024-10-24 | 3.86 | 3.92 | 3.83 | 3.88 | 3.88 | qfq | 22,029,500 | 85,108,594 | -0.51% |
| 2024-10-23 | 3.98 | 4.00 | 3.88 | 3.90 | 3.90 | qfq | 32,029,158 | 126,022,041 | -1.52% |
| 2024-10-22 | 3.90 | 4.13 | 3.87 | 3.96 | 3.96 | qfq | 47,437,912 | 189,057,429 | 1.80% |
| 2024-10-21 | 3.92 | 3.95 | 3.85 | 3.89 | 3.89 | qfq | 32,008,153 | 124,921,812 | -0.26% |
| 2024-10-18 | 3.81 | 3.99 | 3.74 | 3.90 | 3.90 | qfq | 35,609,709 | 137,425,285 | 1.56% |
| 2024-10-17 | 4.09 | 4.11 | 3.83 | 3.84 | 3.84 | qfq | 41,849,300 | 164,926,792 | -5.42% |
| 2024-10-16 | 3.83 | 4.06 | 3.83 | 4.06 | 4.06 | qfq | 50,245,689 | 200,358,355 | 5.18% |
| 2024-10-15 | 3.83 | 3.95 | 3.76 | 3.86 | 3.86 | qfq | 32,471,629 | 125,385,962 | 0.00% |
| 2024-10-14 | 3.81 | 3.89 | 3.73 | 3.86 | 3.86 | qfq | 38,120,507 | 145,677,880 | 4.32% |
| 2024-10-11 | 3.85 | 3.85 | 3.67 | 3.70 | 3.70 | qfq | 35,133,152 | 132,371,222 | -5.85% |
| 2024-10-10 | 3.88 | 4.01 | 3.62 | 3.93 | 3.93 | qfq | 65,448,879 | 249,721,871 | 0.77% |
| 2024-10-09 | 4.18 | 4.18 | 3.90 | 3.90 | 3.90 | qfq | 41,555,482 | 164,115,627 | -9.93% |
| 2024-10-08 | 4.67 | 4.67 | 4.05 | 4.33 | 4.33 | qfq | 109,898,432 | 475,320,611 | 1.88% |
| 2024-09-30 | 4.15 | 4.25 | 3.93 | 4.25 | 4.25 | qfq | 80,690,126 | 333,122,068 | 10.10% |
| 2024-09-27 | 3.95 | 4.02 | 3.82 | 3.86 | 3.86 | qfq | 44,234,387 | 173,152,833 | 1.58% |
| 2024-09-26 | 3.54 | 3.81 | 3.53 | 3.80 | 3.80 | qfq | 43,101,521 | 159,900,508 | 6.15% |
| 2024-09-25 | 3.52 | 3.74 | 3.47 | 3.58 | 3.58 | qfq | 48,411,433 | 175,658,212 | 2.29% |
| 2024-09-24 | 3.40 | 3.52 | 3.34 | 3.50 | 3.50 | qfq | 30,445,300 | 104,807,612 | 5.11% |
| 2024-09-23 | 3.38 | 3.41 | 3.32 | 3.33 | 3.33 | qfq | 21,142,229 | 70,845,081 | -2.92% |
| 2024-09-20 | 3.30 | 3.48 | 3.27 | 3.43 | 3.43 | qfq | 33,682,300 | 115,115,529 | 3.94% |
| 2024-09-19 | 3.25 | 3.34 | 3.19 | 3.30 | 3.30 | qfq | 18,421,400 | 60,400,143 | 3.13% |
| 2024-09-18 | 3.18 | 3.27 | 3.11 | 3.20 | 3.20 | qfq | 13,781,833 | 43,924,185 | 1.59% |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | qfq | 9,417,300 | 29,792,346 | 0.00% |
| 2024-09-12 | 3.11 | 3.17 | 3.09 | 3.15 | 3.15 | qfq | 11,011,100 | 34,487,928 | 1.29% |
| 2024-09-11 | 3.10 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 9,066,443 | 27,990,450 | -0.64% |
| 2024-09-10 | 3.17 | 3.17 | 3.00 | 3.13 | 3.10 | qfq | 16,279,343 | 50,061,261 | -0.95% |
| 2024-09-09 | 3.14 | 3.18 | 3.11 | 3.16 | 3.13 | qfq | 6,877,724 | 21,638,954 | 0.00% |
| 2024-09-06 | 3.18 | 3.22 | 3.15 | 3.16 | 3.13 | qfq | 9,291,400 | 29,531,925 | -0.32% |
| 2024-09-05 | 3.13 | 3.23 | 3.13 | 3.17 | 3.14 | qfq | 11,858,100 | 37,689,518 | 1.28% |
| 2024-09-04 | 3.26 | 3.29 | 3.12 | 3.13 | 3.10 | qfq | 17,240,624 | 54,793,528 | -3.10% |
| 2024-09-03 | 3.15 | 3.25 | 3.13 | 3.23 | 3.20 | qfq | 14,993,911 | 47,751,312 | 2.54% |
| 2024-09-02 | 3.28 | 3.30 | 3.12 | 3.15 | 3.12 | qfq | 25,130,891 | 80,936,415 | -4.26% |
| 2024-08-30 | 3.08 | 3.40 | 3.07 | 3.29 | 3.26 | qfq | 35,183,400 | 115,714,416 | 6.47% |
| 2024-08-29 | 3.09 | 3.15 | 3.05 | 3.09 | 3.06 | qfq | 19,190,400 | 59,157,192 | -2.83% |
| 2024-08-28 | 3.10 | 3.19 | 3.09 | 3.18 | 3.15 | qfq | 11,062,800 | 34,933,348 | 1.92% |
| 2024-08-27 | 3.21 | 3.21 | 3.10 | 3.12 | 3.09 | qfq | 9,301,700 | 29,259,292 | -2.80% |
| 2024-08-26 | 3.18 | 3.22 | 3.14 | 3.21 | 3.18 | qfq | 8,647,811 | 27,562,078 | 1.90% |
| 2024-08-23 | 3.13 | 3.20 | 3.11 | 3.15 | 3.12 | qfq | 9,734,500 | 30,755,417 | -0.32% |
| 2024-08-22 | 3.29 | 3.31 | 3.14 | 3.16 | 3.13 | qfq | 20,514,802 | 65,914,136 | -3.36% |
| 2024-08-21 | 3.23 | 3.33 | 3.21 | 3.27 | 3.24 | qfq | 19,130,447 | 62,490,188 | 1.24% |
| 2024-08-20 | 3.23 | 3.27 | 3.17 | 3.23 | 3.20 | qfq | 13,200,800 | 42,408,945 | 0.62% |
| 2024-08-19 | 3.18 | 3.27 | 3.16 | 3.21 | 3.18 | qfq | 11,425,900 | 36,820,237 | 0.94% |
| 2024-08-16 | 3.20 | 3.22 | 3.12 | 3.18 | 3.15 | qfq | 17,338,200 | 54,872,631 | -0.93% |
| 2024-08-15 | 3.21 | 3.28 | 3.18 | 3.21 | 3.18 | qfq | 11,668,600 | 37,641,312 | 0.00% |
| 2024-08-14 | 3.31 | 3.32 | 3.21 | 3.21 | 3.18 | qfq | 12,681,000 | 41,119,700 | -3.02% |
| 2024-08-13 | 3.33 | 3.34 | 3.26 | 3.31 | 3.28 | qfq | 11,969,047 | 39,430,708 | 0.61% |
| 2024-08-12 | 3.41 | 3.45 | 3.25 | 3.29 | 3.26 | qfq | 27,362,247 | 90,630,962 | -4.08% |
| 2024-08-09 | 3.40 | 3.51 | 3.40 | 3.43 | 3.40 | qfq | 16,847,371 | 58,399,780 | -0.58% |
| 2024-08-08 | 3.48 | 3.55 | 3.43 | 3.45 | 3.42 | qfq | 20,087,786 | 69,805,251 | -0.86% |
| 2024-08-07 | 3.62 | 3.63 | 3.46 | 3.48 | 3.45 | qfq | 23,296,218 | 81,941,366 | -4.13% |
| 2024-08-06 | 3.59 | 3.69 | 3.49 | 3.63 | 3.60 | qfq | 38,050,218 | 136,760,114 | 1.68% |
| 2024-08-05 | 3.63 | 3.85 | 3.56 | 3.57 | 3.54 | qfq | 47,287,606 | 175,131,135 | -2.46% |
| 2024-08-02 | 3.40 | 3.73 | 3.37 | 3.66 | 3.63 | qfq | 52,282,052 | 188,427,834 | 7.02% |
| 2024-08-01 | 3.50 | 3.50 | 3.34 | 3.42 | 3.39 | qfq | 22,197,303 | 75,589,907 | 0.00% |
| 2024-07-31 | 3.21 | 3.43 | 3.16 | 3.42 | 3.39 | qfq | 35,947,345 | 118,956,735 | 7.21% |
| 2024-07-30 | 3.16 | 3.24 | 3.13 | 3.19 | 3.16 | qfq | 15,328,954 | 48,814,820 | 0.95% |
| 2024-07-29 | 3.11 | 3.18 | 3.06 | 3.16 | 3.13 | qfq | 15,218,841 | 47,572,721 | 1.94% |
| 2024-07-26 | 3.07 | 3.16 | 3.07 | 3.10 | 3.07 | qfq | 11,919,254 | 37,117,079 | 0.65% |
| 2024-07-25 | 3.07 | 3.17 | 3.03 | 3.08 | 3.05 | qfq | 19,291,502 | 59,834,199 | 0.65% |
| 2024-07-24 | 3.13 | 3.18 | 3.05 | 3.06 | 3.03 | qfq | 22,495,954 | 69,456,700 | -3.16% |
| 2024-07-23 | 3.14 | 3.18 | 3.06 | 3.16 | 3.13 | qfq | 33,380,111 | 104,260,105 | 0.32% |
| 2024-07-22 | 3.21 | 3.22 | 3.10 | 3.15 | 3.12 | qfq | 23,638,907 | 74,328,933 | -1.87% |
| 2024-07-19 | 3.26 | 3.27 | 3.17 | 3.21 | 3.18 | qfq | 22,483,771 | 72,100,278 | -1.83% |
| 2024-07-18 | 3.40 | 3.40 | 3.25 | 3.27 | 3.24 | qfq | 24,190,390 | 79,679,432 | -3.54% |
| 2024-07-17 | 3.50 | 3.61 | 3.39 | 3.39 | 3.36 | qfq | 23,677,339 | 82,181,686 | 0.00% |
| 2024-07-16 | 3.41 | 3.43 | 3.34 | 3.39 | 3.36 | qfq | 8,888,200 | 30,137,879 | -0.29% |
| 2024-07-15 | 3.44 | 3.48 | 3.37 | 3.40 | 3.37 | qfq | 10,798,939 | 36,981,136 | -1.16% |
| 2024-07-12 | 3.51 | 3.59 | 3.43 | 3.44 | 3.41 | qfq | 19,321,939 | 67,992,741 | -2.55% |
| 2024-07-11 | 3.42 | 3.56 | 3.39 | 3.53 | 3.50 | qfq | 21,922,900 | 76,274,616 | 5.37% |
| 2024-07-10 | 3.42 | 3.43 | 3.29 | 3.35 | 3.32 | qfq | 22,224,500 | 74,524,541 | -2.33% |
| 2024-07-09 | 3.45 | 3.49 | 3.29 | 3.43 | 3.40 | qfq | 36,871,764 | 125,076,405 | -0.87% |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.46 | 3.43 | qfq | 24,445,200 | 85,564,402 | -4.42% |
| 2024-07-05 | 3.65 | 3.66 | 3.57 | 3.62 | 3.59 | qfq | 19,050,011 | 68,944,030 | -0.82% |
| 2024-07-04 | 3.73 | 3.84 | 3.64 | 3.65 | 3.62 | qfq | 18,869,655 | 70,575,135 | -2.67% |
| 2024-07-03 | 3.76 | 3.88 | 3.62 | 3.75 | 3.72 | qfq | 23,531,929 | 88,263,412 | -1.06% |
| 2024-07-02 | 3.92 | 3.92 | 3.71 | 3.79 | 3.76 | qfq | 26,991,973 | 103,060,227 | -2.82% |
| 2024-07-01 | 3.90 | 3.98 | 3.77 | 3.90 | 3.87 | qfq | 35,618,966 | 138,030,521 | 0.78% |
| 2024-06-28 | 4.19 | 4.27 | 3.83 | 3.87 | 3.84 | qfq | 52,908,395 | 214,700,292 | -7.86% |
| 2024-06-27 | 4.65 | 4.70 | 4.19 | 4.20 | 4.16 | qfq | 78,255,606 | 344,871,981 | -9.68% |
| 2024-06-26 | 4.33 | 4.66 | 4.26 | 4.65 | 4.61 | qfq | 40,110,638 | 179,663,717 | 6.41% |
| 2024-06-25 | 4.39 | 4.46 | 4.24 | 4.37 | 4.33 | qfq | 32,015,027 | 138,474,558 | 0.23% |
| 2024-06-24 | 4.30 | 4.43 | 4.18 | 4.36 | 4.32 | qfq | 30,742,562 | 132,712,314 | 0.23% |
| 2024-06-21 | 4.24 | 4.37 | 4.10 | 4.35 | 4.31 | qfq | 27,519,609 | 117,544,078 | 2.59% |
| 2024-06-20 | 4.30 | 4.37 | 4.21 | 4.24 | 4.20 | qfq | 27,823,016 | 119,137,767 | -1.17% |
| 2024-06-19 | 4.32 | 4.43 | 4.17 | 4.29 | 4.25 | qfq | 30,928,236 | 132,895,943 | 0.94% |
| 2024-06-18 | 4.17 | 4.30 | 4.16 | 4.25 | 4.21 | qfq | 34,047,263 | 144,778,661 | 2.16% |
| 2024-06-17 | 3.96 | 4.23 | 3.96 | 4.16 | 4.12 | qfq | 47,373,029 | 193,895,904 | 5.58% |
| 2024-06-14 | 3.94 | 3.98 | 3.81 | 3.94 | 3.90 | qfq | 42,452,306 | 165,786,677 | 0.00% |
| 2024-06-13 | 3.79 | 3.99 | 3.79 | 3.94 | 3.90 | qfq | 50,291,178 | 197,029,578 | 3.96% |
| 2024-06-12 | 3.80 | 3.88 | 3.76 | 3.79 | 3.76 | qfq | 36,791,900 | 140,183,887 | -0.26% |
| 2024-06-11 | 3.98 | 3.99 | 3.78 | 3.80 | 3.77 | qfq | 26,494,995 | 101,472,585 | -3.80% |
| 2024-06-07 | 3.96 | 4.04 | 3.80 | 3.95 | 3.91 | qfq | 58,574,853 | 229,808,054 | 2.86% |
| 2024-06-06 | 3.82 | 3.97 | 3.66 | 3.84 | 3.81 | qfq | 57,460,858 | 217,683,545 | -0.52% |
| 2024-06-05 | 4.04 | 4.06 | 3.82 | 3.86 | 3.83 | qfq | 41,680,092 | 162,195,967 | -3.50% |
| 2024-06-04 | 3.95 | 4.20 | 3.84 | 4.00 | 3.96 | qfq | 80,973,125 | 325,011,987 | -4.53% |
| 2024-06-03 | 4.60 | 4.65 | 4.19 | 4.19 | 4.15 | qfq | 34,316,063 | 150,416,191 | -10.09% |
| 2024-05-31 | 4.65 | 4.75 | 4.64 | 4.66 | 4.62 | qfq | 20,748,000 | 96,976,216 | 0.00% |
| 2024-05-30 | 4.59 | 4.72 | 4.58 | 4.66 | 4.62 | qfq | 26,185,386 | 121,864,214 | -0.21% |
| 2024-05-29 | 4.67 | 4.95 | 4.66 | 4.67 | 4.63 | qfq | 36,929,642 | 176,219,979 | 0.00% |
| 2024-05-28 | 4.73 | 4.79 | 4.60 | 4.67 | 4.63 | qfq | 32,554,554 | 152,995,707 | 0.00% |
| 2024-05-27 | 4.71 | 4.77 | 4.52 | 4.67 | 4.63 | qfq | 37,736,249 | 174,448,009 | -0.85% |
| 2024-05-24 | 4.71 | 4.94 | 4.66 | 4.71 | 4.67 | qfq | 43,311,405 | 208,110,391 | -1.05% |
| 2024-05-23 | 4.70 | 4.84 | 4.50 | 4.76 | 4.72 | qfq | 54,985,963 | 260,205,731 | 0.42% |
| 2024-05-22 | 4.88 | 5.05 | 4.73 | 4.74 | 4.70 | qfq | 93,318,377 | 453,666,993 | -2.67% |
| 2024-05-21 | 4.85 | 5.20 | 4.80 | 4.87 | 4.83 | qfq | 74,929,105 | 374,767,836 | 0.21% |
| 2024-05-20 | 4.60 | 4.95 | 4.54 | 4.86 | 4.82 | qfq | 72,792,000 | 349,214,577 | 4.97% |
| 2024-05-17 | 4.45 | 4.81 | 4.28 | 4.63 | 4.59 | qfq | 77,785,358 | 348,811,830 | 4.99% |
| 2024-05-16 | 4.37 | 4.47 | 4.29 | 4.41 | 4.37 | qfq | 51,895,853 | 228,139,983 | 0.00% |
| 2024-05-15 | 4.33 | 4.55 | 4.28 | 4.41 | 4.37 | qfq | 66,241,731 | 293,077,166 | 3.52% |
| 2024-05-14 | 4.15 | 4.32 | 4.15 | 4.26 | 4.22 | qfq | 51,079,585 | 216,532,095 | 1.67% |
| 2024-05-13 | 3.89 | 4.33 | 3.79 | 4.19 | 4.15 | qfq | 75,824,480 | 312,391,514 | 6.35% |
| 2024-05-10 | 4.05 | 4.08 | 3.88 | 3.94 | 3.90 | qfq | 43,594,613 | 172,297,023 | -2.72% |
| 2024-05-09 | 4.21 | 4.25 | 4.03 | 4.05 | 4.01 | qfq | 46,356,333 | 191,262,617 | -5.81% |
| 2024-05-08 | 4.19 | 4.39 | 4.03 | 4.30 | 4.26 | qfq | 92,662,232 | 390,145,001 | 3.37% |
| 2024-05-07 | 4.10 | 4.23 | 4.03 | 4.16 | 4.12 | qfq | 58,830,501 | 242,729,702 | -1.19% |
| 2024-05-06 | 3.94 | 4.32 | 3.94 | 4.21 | 4.17 | qfq | 114,428,960 | 481,002,323 | 7.12% |
| 2024-04-30 | 4.28 | 4.29 | 3.85 | 3.93 | 3.89 | qfq | 88,247,597 | 350,811,363 | -8.18% |
| 2024-04-29 | 3.94 | 4.28 | 3.92 | 4.28 | 4.24 | qfq | 77,349,798 | 319,490,904 | 10.03% |
| 2024-04-26 | 3.54 | 3.89 | 3.53 | 3.89 | 3.86 | qfq | 36,300,985 | 136,237,601 | 9.89% |
| 2024-04-25 | 3.64 | 3.64 | 3.52 | 3.54 | 3.51 | qfq | 16,107,200 | 57,372,050 | -2.75% |
| 2024-04-24 | 3.61 | 3.65 | 3.48 | 3.64 | 3.61 | qfq | 22,880,302 | 81,445,200 | 1.11% |
| 2024-04-23 | 3.72 | 3.78 | 3.56 | 3.60 | 3.57 | qfq | 17,712,210 | 64,532,563 | -4.00% |
| 2024-04-22 | 3.78 | 3.85 | 3.71 | 3.75 | 3.72 | qfq | 18,057,000 | 67,946,360 | -2.60% |
| 2024-04-19 | 3.76 | 3.92 | 3.75 | 3.85 | 3.82 | qfq | 23,645,746 | 90,681,725 | 1.58% |
| 2024-04-18 | 3.68 | 3.95 | 3.68 | 3.79 | 3.76 | qfq | 33,637,000 | 128,642,543 | 2.16% |
| 2024-04-17 | 3.49 | 3.77 | 3.43 | 3.71 | 3.68 | qfq | 38,298,670 | 138,275,274 | 6.92% |
| 2024-04-16 | 3.66 | 3.70 | 3.39 | 3.47 | 3.44 | qfq | 43,821,628 | 153,455,973 | -7.47% |
| 2024-04-15 | 3.84 | 3.85 | 3.66 | 3.75 | 3.72 | qfq | 29,228,291 | 109,512,574 | -2.34% |
| 2024-04-12 | 3.93 | 3.95 | 3.72 | 3.84 | 3.81 | qfq | 60,167,338 | 230,484,543 | -3.27% |
| 2024-04-11 | 3.95 | 4.10 | 3.91 | 3.97 | 3.93 | qfq | 61,619,804 | 246,005,717 | 0.51% |
| 2024-04-10 | 4.08 | 4.27 | 3.91 | 3.95 | 3.91 | qfq | 89,107,800 | 360,419,572 | -3.66% |
| 2024-04-09 | 3.83 | 4.10 | 3.74 | 4.10 | 4.06 | qfq | 123,896,912 | 494,478,874 | 9.92% |
| 2024-04-08 | 3.39 | 3.73 | 3.37 | 3.73 | 3.70 | qfq | 63,017,108 | 231,082,730 | 10.03% |
| 2024-04-03 | 3.30 | 3.41 | 3.27 | 3.39 | 3.36 | qfq | 25,112,798 | 84,123,295 | 2.73% |
| 2024-04-02 | 3.22 | 3.39 | 3.21 | 3.30 | 3.27 | qfq | 31,590,466 | 104,565,370 | 3.13% |
| 2024-04-01 | 3.20 | 3.25 | 3.14 | 3.20 | 3.17 | qfq | 23,082,378 | 73,675,824 | 0.00% |
| 2024-03-29 | 3.04 | 3.21 | 3.04 | 3.20 | 3.17 | qfq | 37,985,833 | 120,524,631 | 4.58% |
| 2024-03-28 | 2.95 | 3.08 | 2.95 | 3.06 | 3.03 | qfq | 19,778,356 | 59,713,269 | 3.38% |
| 2024-03-27 | 3.00 | 3.01 | 2.96 | 2.96 | 2.93 | qfq | 13,995,700 | 41,745,095 | -1.66% |
| 2024-03-26 | 2.95 | 3.03 | 2.95 | 3.01 | 2.98 | qfq | 20,892,904 | 62,562,823 | 1.69% |
| 2024-03-25 | 2.92 | 3.03 | 2.92 | 2.96 | 2.93 | qfq | 27,417,283 | 81,925,138 | 1.02% |
| 2024-03-22 | 2.94 | 2.95 | 2.88 | 2.93 | 2.90 | qfq | 10,810,171 | 31,520,280 | -0.34% |
| 2024-03-21 | 2.95 | 2.98 | 2.94 | 2.94 | 2.91 | qfq | 7,310,400 | 21,610,308 | -0.34% |
| 2024-03-20 | 2.94 | 2.96 | 2.93 | 2.95 | 2.92 | qfq | 5,070,291 | 14,920,977 | 0.34% |
| 2024-03-19 | 2.97 | 2.98 | 2.94 | 2.94 | 2.91 | qfq | 8,185,501 | 24,219,895 | -1.01% |
| 2024-03-18 | 2.99 | 2.99 | 2.95 | 2.97 | 2.94 | qfq | 10,403,395 | 30,860,872 | -1.00% |
| 2024-03-15 | 2.97 | 3.00 | 2.95 | 3.00 | 2.97 | qfq | 9,477,586 | 28,168,198 | 0.67% |
| 2024-03-14 | 2.98 | 3.00 | 2.97 | 2.98 | 2.95 | qfq | 17,659,165 | 52,709,019 | -0.33% |
| 2024-03-13 | 2.99 | 3.00 | 2.96 | 2.99 | 2.96 | qfq | 13,147,400 | 39,202,843 | -0.66% |
| 2024-03-12 | 2.94 | 3.03 | 2.89 | 3.01 | 2.98 | qfq | 30,700,600 | 91,379,568 | 2.38% |
| 2024-03-11 | 2.88 | 2.96 | 2.88 | 2.94 | 2.91 | qfq | 13,465,696 | 39,289,855 | 1.38% |
| 2024-03-08 | 2.92 | 2.94 | 2.85 | 2.90 | 2.87 | qfq | 20,171,251 | 58,218,367 | -1.69% |
| 2024-03-07 | 2.78 | 2.97 | 2.77 | 2.95 | 2.92 | qfq | 38,564,267 | 110,946,629 | 6.12% |
| 2024-03-06 | 2.78 | 2.81 | 2.77 | 2.78 | 2.76 | qfq | 8,032,300 | 22,374,683 | -0.36% |
| 2024-03-05 | 2.82 | 2.83 | 2.79 | 2.79 | 2.77 | qfq | 7,489,400 | 21,006,373 | -1.41% |
| 2024-03-04 | 2.89 | 2.89 | 2.79 | 2.83 | 2.80 | qfq | 16,195,500 | 45,820,483 | -2.08% |
| 2024-03-01 | 2.85 | 2.89 | 2.83 | 2.89 | 2.86 | qfq | 18,163,041 | 51,924,230 | 1.05% |
| 2024-02-29 | 2.80 | 2.86 | 2.79 | 2.86 | 2.83 | qfq | 14,047,107 | 39,834,288 | 1.42% |
| 2024-02-28 | 2.90 | 2.93 | 2.82 | 2.82 | 2.79 | qfq | 26,803,175 | 77,140,070 | -3.09% |
| 2024-02-27 | 2.83 | 2.91 | 2.79 | 2.91 | 2.88 | qfq | 20,262,800 | 58,212,837 | 3.19% |
| 2024-02-26 | 2.83 | 2.85 | 2.79 | 2.82 | 2.79 | qfq | 20,002,800 | 56,472,109 | -0.70% |
| 2024-02-23 | 2.83 | 2.85 | 2.80 | 2.84 | 2.81 | qfq | 20,470,476 | 57,914,424 | 0.71% |
| 2024-02-22 | 2.80 | 2.84 | 2.78 | 2.82 | 2.79 | qfq | 18,620,615 | 52,274,505 | -1.05% |
| 2024-02-21 | 2.69 | 2.86 | 2.68 | 2.85 | 2.82 | qfq | 43,202,940 | 120,114,241 | 4.78% |
| 2024-02-20 | 2.70 | 2.75 | 2.67 | 2.72 | 2.70 | qfq | 20,424,177 | 55,276,303 | -0.37% |
| 2024-02-19 | 2.73 | 2.78 | 2.61 | 2.73 | 2.71 | qfq | 39,009,271 | 105,044,784 | 0.37% |
| 2024-02-08 | 2.50 | 2.77 | 2.46 | 2.72 | 2.70 | qfq | 54,968,888 | 144,382,587 | 7.94% |
| 2024-02-07 | 2.50 | 2.65 | 2.35 | 2.52 | 2.50 | qfq | 44,179,036 | 109,114,323 | 0.80% |
| 2024-02-06 | 2.43 | 2.58 | 2.28 | 2.50 | 2.48 | qfq | 50,377,400 | 119,678,271 | -1.19% |
| 2024-02-05 | 2.74 | 2.74 | 2.51 | 2.53 | 2.51 | qfq | 45,477,352 | 115,390,823 | -9.32% |
| 2024-02-02 | 2.85 | 2.92 | 2.72 | 2.79 | 2.77 | qfq | 48,801,920 | 137,703,714 | -3.46% |
| 2024-02-01 | 2.82 | 2.90 | 2.78 | 2.89 | 2.86 | qfq | 38,874,538 | 110,029,351 | 0.00% |
| 2024-01-31 | 2.85 | 2.91 | 2.78 | 2.89 | 2.86 | qfq | 50,952,458 | 144,612,202 | -1.37% |
| 2024-01-30 | 2.96 | 2.97 | 2.87 | 2.93 | 2.90 | qfq | 31,865,943 | 93,016,433 | -2.33% |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 3.00 | 2.97 | qfq | 35,745,100 | 108,727,188 | -3.23% |
| 2024-01-26 | 3.05 | 3.16 | 3.04 | 3.10 | 3.07 | qfq | 53,565,255 | 166,216,942 | 1.97% |
| 2024-01-25 | 2.95 | 3.06 | 2.93 | 3.04 | 3.01 | qfq | 38,219,515 | 114,703,915 | 3.05% |
| 2024-01-24 | 2.88 | 2.95 | 2.86 | 2.95 | 2.92 | qfq | 24,759,415 | 72,102,150 | 2.08% |
| 2024-01-23 | 2.86 | 2.89 | 2.81 | 2.89 | 2.86 | qfq | 15,628,699 | 44,714,690 | 0.00% |
| 2024-01-22 | 2.88 | 2.90 | 2.75 | 2.89 | 2.86 | qfq | 37,545,670 | 107,056,385 | -0.34% |
| 2024-01-19 | 2.90 | 2.93 | 2.87 | 2.90 | 2.87 | qfq | 18,677,965 | 54,230,789 | -0.68% |
| 2024-01-18 | 2.89 | 2.93 | 2.79 | 2.92 | 2.89 | qfq | 51,054,397 | 145,534,045 | 0.00% |
| 2024-01-17 | 2.93 | 2.94 | 2.88 | 2.92 | 2.89 | qfq | 15,440,201 | 44,864,325 | -0.68% |
| 2024-01-16 | 2.96 | 2.98 | 2.91 | 2.94 | 2.91 | qfq | 19,257,400 | 56,731,768 | -1.01% |
| 2024-01-15 | 2.95 | 2.98 | 2.91 | 2.97 | 2.94 | qfq | 17,492,265 | 51,672,028 | 0.68% |
| 2024-01-12 | 2.94 | 2.98 | 2.94 | 2.95 | 2.92 | qfq | 13,625,757 | 40,357,938 | 0.00% |
| 2024-01-11 | 2.94 | 2.96 | 2.92 | 2.95 | 2.92 | qfq | 11,231,607 | 33,044,394 | 0.00% |
| 2024-01-10 | 2.95 | 2.96 | 2.92 | 2.95 | 2.92 | qfq | 12,692,004 | 37,260,408 | -0.34% |
| 2024-01-09 | 2.96 | 2.98 | 2.94 | 2.96 | 2.93 | qfq | 12,808,369 | 37,878,257 | -0.67% |
| 2024-01-08 | 2.99 | 2.99 | 2.94 | 2.98 | 2.95 | qfq | 17,262,200 | 51,191,589 | -0.33% |
| 2024-01-05 | 2.98 | 3.01 | 2.97 | 2.99 | 2.96 | qfq | 13,131,427 | 39,246,223 | 0.00% |
| 2024-01-04 | 2.99 | 3.00 | 2.96 | 2.99 | 2.96 | qfq | 14,116,050 | 41,989,928 | -0.33% |
| 2024-01-03 | 2.98 | 3.02 | 2.98 | 3.00 | 2.97 | qfq | 17,046,330 | 51,110,948 | 0.33% |
| 2024-01-02 | 3.00 | 3.01 | 2.97 | 2.99 | 2.96 | qfq | 13,768,454 | 41,122,235 | -0.33% |
| 2023-12-29 | 3.00 | 3.02 | 2.98 | 3.00 | 2.97 | qfq | 13,919,400 | 41,723,370 | -0.66% |
| 2023-12-28 | 2.97 | 3.02 | 2.95 | 3.02 | 2.99 | qfq | 13,801,043 | 41,382,783 | 1.34% |
| 2023-12-27 | 2.96 | 2.99 | 2.94 | 2.98 | 2.95 | qfq | 12,365,283 | 36,657,266 | 0.00% |
| 2023-12-26 | 3.00 | 3.00 | 2.96 | 2.98 | 2.95 | qfq | 10,037,700 | 29,875,894 | -0.67% |
| 2023-12-25 | 2.99 | 3.04 | 2.98 | 3.00 | 2.97 | qfq | 13,780,097 | 41,371,328 | -0.33% |
| 2023-12-22 | 3.03 | 3.05 | 2.98 | 3.01 | 2.98 | qfq | 15,804,808 | 47,568,846 | -0.33% |
| 2023-12-21 | 3.00 | 3.04 | 2.97 | 3.02 | 2.99 | qfq | 14,809,919 | 44,533,399 | 0.67% |
| 2023-12-20 | 3.02 | 3.05 | 3.00 | 3.00 | 2.97 | qfq | 12,167,349 | 36,725,160 | -1.32% |
| 2023-12-19 | 3.02 | 3.05 | 3.00 | 3.04 | 3.01 | qfq | 17,173,400 | 51,853,583 | 0.33% |
| 2023-12-18 | 3.07 | 3.11 | 3.01 | 3.03 | 3.00 | qfq | 24,261,518 | 74,007,065 | -1.62% |
| 2023-12-15 | 3.07 | 3.12 | 3.07 | 3.08 | 3.05 | qfq | 19,846,767 | 61,442,312 | 0.98% |
| 2023-12-14 | 3.07 | 3.09 | 3.05 | 3.05 | 3.02 | qfq | 12,300,557 | 37,746,655 | -0.33% |
| 2023-12-13 | 3.09 | 3.10 | 3.06 | 3.06 | 3.03 | qfq | 13,465,683 | 41,454,349 | -1.29% |
| 2023-12-12 | 3.04 | 3.10 | 3.03 | 3.10 | 3.07 | qfq | 20,482,713 | 63,068,652 | 1.64% |
| 2023-12-11 | 3.03 | 3.05 | 2.99 | 3.05 | 3.02 | qfq | 22,240,413 | 67,092,241 | 0.33% |
| 2023-12-08 | 3.10 | 3.10 | 3.03 | 3.04 | 3.01 | qfq | 17,357,710 | 53,035,363 | -1.94% |
| 2023-12-07 | 3.08 | 3.12 | 3.04 | 3.10 | 3.07 | qfq | 14,729,200 | 45,443,721 | 1.31% |
| 2023-12-06 | 3.05 | 3.09 | 3.03 | 3.06 | 3.03 | qfq | 12,973,299 | 39,742,460 | 0.33% |
| 2023-12-05 | 3.09 | 3.10 | 3.05 | 3.05 | 3.02 | qfq | 13,534,715 | 41,596,852 | -1.61% |
| 2023-12-04 | 3.12 | 3.14 | 3.09 | 3.10 | 3.07 | qfq | 13,190,900 | 41,039,502 | -0.96% |
| 2023-12-01 | 3.08 | 3.14 | 3.06 | 3.13 | 3.10 | qfq | 18,817,932 | 58,631,333 | 1.62% |
| 2023-11-30 | 3.06 | 3.08 | 3.05 | 3.08 | 3.05 | qfq | 11,856,600 | 36,377,617 | 0.33% |
| 2023-11-29 | 3.16 | 3.17 | 3.06 | 3.07 | 3.04 | qfq | 21,762,274 | 67,466,789 | -2.85% |
| 2023-11-28 | 3.17 | 3.19 | 3.15 | 3.16 | 3.13 | qfq | 16,934,020 | 53,715,324 | -0.32% |
| 2023-11-27 | 3.24 | 3.24 | 3.17 | 3.17 | 3.14 | qfq | 20,024,500 | 63,843,298 | -2.46% |
| 2023-11-24 | 3.28 | 3.32 | 3.23 | 3.25 | 3.22 | qfq | 23,949,426 | 78,476,318 | -0.91% |
| 2023-11-23 | 3.23 | 3.31 | 3.18 | 3.28 | 3.25 | qfq | 30,341,601 | 98,821,337 | 1.23% |
| 2023-11-22 | 3.20 | 3.31 | 3.19 | 3.24 | 3.21 | qfq | 32,785,008 | 107,133,689 | 0.93% |
| 2023-11-21 | 3.15 | 3.24 | 3.15 | 3.21 | 3.18 | qfq | 34,154,327 | 109,786,315 | 1.90% |
| 2023-11-20 | 3.15 | 3.18 | 3.12 | 3.15 | 3.12 | qfq | 14,344,900 | 45,117,806 | 0.00% |
| 2023-11-17 | 3.13 | 3.17 | 3.10 | 3.15 | 3.12 | qfq | 16,936,151 | 53,077,538 | 0.64% |
| 2023-11-16 | 3.14 | 3.16 | 3.12 | 3.13 | 3.10 | qfq | 11,339,997 | 35,589,163 | -0.63% |
| 2023-11-15 | 3.19 | 3.20 | 3.14 | 3.15 | 3.12 | qfq | 15,959,957 | 50,558,682 | -0.94% |
| 2023-11-14 | 3.15 | 3.18 | 3.13 | 3.18 | 3.15 | qfq | 15,045,901 | 47,598,335 | 0.95% |
| 2023-11-13 | 3.14 | 3.16 | 3.12 | 3.15 | 3.12 | qfq | 12,825,801 | 40,255,871 | 0.64% |
| 2023-11-10 | 3.18 | 3.18 | 3.11 | 3.13 | 3.10 | qfq | 15,035,000 | 47,078,721 | -1.57% |
| 2023-11-09 | 3.19 | 3.22 | 3.17 | 3.18 | 3.15 | qfq | 16,831,270 | 53,792,675 | -0.31% |
| 2023-11-08 | 3.20 | 3.24 | 3.17 | 3.19 | 3.16 | qfq | 16,910,908 | 54,144,812 | -0.31% |
| 2023-11-07 | 3.21 | 3.23 | 3.17 | 3.20 | 3.17 | qfq | 25,343,007 | 81,205,924 | -0.31% |
| 2023-11-06 | 3.17 | 3.24 | 3.16 | 3.21 | 3.18 | qfq | 28,616,623 | 91,573,089 | 1.90% |
| 2023-11-03 | 3.18 | 3.20 | 3.15 | 3.15 | 3.12 | qfq | 20,915,400 | 66,099,629 | -0.63% |
| 2023-11-02 | 3.23 | 3.24 | 3.14 | 3.17 | 3.14 | qfq | 23,798,866 | 75,577,793 | -1.86% |
| 2023-11-01 | 3.19 | 3.28 | 3.17 | 3.23 | 3.20 | qfq | 33,389,700 | 107,999,889 | 0.94% |
| 2023-10-31 | 3.14 | 3.21 | 3.13 | 3.20 | 3.17 | qfq | 32,500,743 | 103,312,292 | 1.27% |
| 2023-10-30 | 3.07 | 3.18 | 3.06 | 3.16 | 3.13 | qfq | 42,329,705 | 132,763,519 | 2.27% |
| 2023-10-27 | 3.05 | 3.11 | 3.04 | 3.09 | 3.06 | qfq | 22,539,103 | 69,444,224 | 0.65% |
| 2023-10-26 | 3.10 | 3.11 | 3.03 | 3.07 | 3.04 | qfq | 30,799,373 | 94,138,196 | -1.92% |
| 2023-10-25 | 3.15 | 3.16 | 3.11 | 3.13 | 3.10 | qfq | 43,634,465 | 136,914,442 | -1.57% |
| 2023-10-24 | 3.26 | 3.28 | 3.12 | 3.18 | 3.15 | qfq | 80,422,629 | 254,992,799 | 3.92% |
| 2023-10-23 | 3.05 | 3.08 | 2.96 | 3.06 | 3.03 | qfq | 22,990,162 | 69,567,924 | -0.33% |
| 2023-10-20 | 3.03 | 3.11 | 3.02 | 3.07 | 3.04 | qfq | 13,363,700 | 40,978,322 | 0.99% |
| 2023-10-19 | 3.05 | 3.09 | 3.03 | 3.04 | 3.01 | qfq | 13,683,272 | 41,847,127 | -0.65% |
| 2023-10-18 | 3.09 | 3.09 | 3.05 | 3.06 | 3.03 | qfq | 11,407,400 | 34,930,641 | -0.97% |
| 2023-10-17 | 3.08 | 3.12 | 3.03 | 3.09 | 3.06 | qfq | 14,297,800 | 44,109,203 | 0.65% |
| 2023-10-16 | 3.09 | 3.12 | 3.06 | 3.07 | 3.04 | qfq | 14,257,129 | 43,938,104 | -0.65% |
| 2023-10-13 | 3.10 | 3.12 | 3.08 | 3.09 | 3.06 | qfq | 14,356,725 | 44,457,889 | -0.64% |
| 2023-10-12 | 3.11 | 3.14 | 3.08 | 3.11 | 3.08 | qfq | 14,856,666 | 46,212,859 | -0.32% |
| 2023-10-11 | 3.12 | 3.15 | 3.09 | 3.12 | 3.09 | qfq | 22,376,800 | 69,758,992 | 0.00% |
| 2023-10-10 | 3.13 | 3.14 | 3.09 | 3.12 | 3.09 | qfq | 14,954,656 | 46,558,423 | -0.64% |
| 2023-10-09 | 3.16 | 3.18 | 3.09 | 3.14 | 3.11 | qfq | 27,064,791 | 84,506,723 | -1.26% |
| 2023-09-28 | 3.16 | 3.21 | 3.16 | 3.18 | 3.15 | qfq | 11,131,720 | 35,416,630 | 0.63% |
| 2023-09-27 | 3.18 | 3.21 | 3.15 | 3.16 | 3.13 | qfq | 8,605,600 | 27,374,821 | -1.25% |
| 2023-09-26 | 3.18 | 3.22 | 3.18 | 3.20 | 3.17 | qfq | 8,456,168 | 27,079,379 | 0.31% |
| 2023-09-25 | 3.26 | 3.26 | 3.17 | 3.19 | 3.16 | qfq | 14,006,000 | 44,924,364 | -2.45% |
| 2023-09-22 | 3.22 | 3.28 | 3.18 | 3.27 | 3.24 | qfq | 12,505,257 | 40,513,827 | 1.55% |
| 2023-09-21 | 3.23 | 3.26 | 3.21 | 3.22 | 3.19 | qfq | 10,509,600 | 33,897,558 | -0.31% |
| 2023-09-20 | 3.24 | 3.25 | 3.21 | 3.23 | 3.20 | qfq | 10,799,900 | 34,876,993 | -0.31% |
| 2023-09-19 | 3.22 | 3.27 | 3.22 | 3.24 | 3.21 | qfq | 12,132,500 | 39,423,555 | 0.00% |
| 2023-09-18 | 3.30 | 3.30 | 3.22 | 3.24 | 3.21 | qfq | 18,924,205 | 61,494,414 | -2.70% |
| 2023-09-15 | 3.29 | 3.35 | 3.27 | 3.33 | 3.30 | qfq | 18,940,000 | 62,818,294 | 1.52% |
| 2023-09-14 | 3.31 | 3.32 | 3.26 | 3.28 | 3.25 | qfq | 11,878,800 | 39,072,972 | -0.91% |
| 2023-09-13 | 3.31 | 3.38 | 3.29 | 3.31 | 3.28 | qfq | 14,147,900 | 46,900,258 | 0.00% |
| 2023-09-12 | 3.32 | 3.34 | 3.29 | 3.31 | 3.28 | qfq | 13,976,600 | 46,287,923 | -0.30% |
| 2023-09-11 | 3.33 | 3.34 | 3.30 | 3.32 | 3.29 | qfq | 14,786,400 | 49,109,720 | -0.30% |
| 2023-09-08 | 3.36 | 3.37 | 3.31 | 3.33 | 3.30 | qfq | 11,810,536 | 39,371,149 | -1.19% |
| 2023-09-07 | 3.42 | 3.48 | 3.36 | 3.37 | 3.34 | qfq | 22,770,413 | 77,970,737 | -1.46% |
| 2023-09-06 | 3.30 | 3.44 | 3.28 | 3.42 | 3.39 | qfq | 27,461,087 | 92,849,140 | 3.32% |
| 2023-09-05 | 3.40 | 3.40 | 3.30 | 3.31 | 3.28 | qfq | 18,705,923 | 62,355,832 | -2.65% |
| 2023-09-04 | 3.41 | 3.48 | 3.38 | 3.40 | 3.37 | qfq | 24,537,368 | 83,761,936 | 0.00% |
| 2023-09-01 | 3.50 | 3.53 | 3.38 | 3.40 | 3.37 | qfq | 26,487,700 | 90,784,222 | -1.45% |
| 2023-08-31 | 3.61 | 3.64 | 3.45 | 3.45 | 3.42 | qfq | 37,713,088 | 132,680,772 | -5.48% |
| 2023-08-30 | 3.56 | 3.66 | 3.52 | 3.65 | 3.62 | qfq | 51,230,302 | 184,302,857 | 2.53% |
| 2023-08-29 | 3.53 | 3.60 | 3.45 | 3.56 | 3.53 | qfq | 45,545,528 | 161,151,559 | 1.42% |
| 2023-08-28 | 3.68 | 3.68 | 3.50 | 3.51 | 3.48 | qfq | 53,512,140 | 190,352,627 | 2.33% |
| 2023-08-25 | 3.42 | 3.48 | 3.39 | 3.43 | 3.40 | qfq | 24,720,110 | 84,758,312 | -0.58% |
| 2023-08-24 | 3.44 | 3.50 | 3.38 | 3.45 | 3.42 | qfq | 23,419,389 | 80,444,688 | -0.29% |
| 2023-08-23 | 3.51 | 3.53 | 3.43 | 3.46 | 3.43 | qfq | 22,509,608 | 77,824,155 | -1.14% |
| 2023-08-22 | 3.52 | 3.55 | 3.46 | 3.50 | 3.47 | qfq | 29,400,184 | 102,954,253 | -0.57% |
| 2023-08-21 | 3.59 | 3.63 | 3.51 | 3.52 | 3.49 | qfq | 38,559,600 | 137,083,640 | -1.12% |
| 2023-08-18 | 3.61 | 3.63 | 3.53 | 3.56 | 3.53 | qfq | 26,314,056 | 94,028,242 | -1.39% |
| 2023-08-17 | 3.58 | 3.62 | 3.54 | 3.61 | 3.58 | qfq | 28,384,900 | 101,628,245 | 0.00% |
| 2023-08-16 | 3.59 | 3.66 | 3.56 | 3.61 | 3.58 | qfq | 17,729,805 | 64,021,317 | 0.28% |
| 2023-08-15 | 3.61 | 3.64 | 3.56 | 3.60 | 3.57 | qfq | 19,811,740 | 71,213,770 | -0.55% |
| 2023-08-14 | 3.57 | 3.64 | 3.53 | 3.62 | 3.59 | qfq | 33,515,382 | 120,726,076 | 0.00% |
| 2023-08-11 | 3.69 | 3.71 | 3.59 | 3.62 | 3.59 | qfq | 23,709,049 | 86,140,461 | -1.09% |
| 2023-08-10 | 3.62 | 3.75 | 3.60 | 3.66 | 3.63 | qfq | 34,341,582 | 126,301,957 | 1.10% |
| 2023-08-09 | 3.59 | 3.66 | 3.55 | 3.62 | 3.59 | qfq | 25,942,105 | 93,930,483 | 1.12% |
| 2023-08-08 | 3.62 | 3.64 | 3.57 | 3.58 | 3.55 | qfq | 22,385,312 | 80,336,826 | -0.83% |
| 2023-08-07 | 3.63 | 3.64 | 3.54 | 3.61 | 3.58 | qfq | 37,569,700 | 135,282,893 | -1.63% |
| 2023-08-04 | 3.74 | 3.77 | 3.66 | 3.67 | 3.64 | qfq | 30,536,950 | 112,824,865 | -1.34% |
| 2023-08-03 | 3.64 | 3.73 | 3.61 | 3.72 | 3.69 | qfq | 40,647,718 | 149,489,877 | 1.09% |
| 2023-08-02 | 3.65 | 3.75 | 3.65 | 3.68 | 3.65 | qfq | 34,899,122 | 129,115,254 | 0.55% |
| 2023-08-01 | 3.68 | 3.72 | 3.62 | 3.66 | 3.63 | qfq | 44,486,110 | 163,684,038 | -0.27% |
| 2023-07-31 | 3.59 | 3.73 | 3.58 | 3.67 | 3.64 | qfq | 51,721,003 | 189,795,019 | 2.80% |
| 2023-07-28 | 3.49 | 3.60 | 3.48 | 3.57 | 3.54 | qfq | 45,251,399 | 160,183,246 | 1.71% |
| 2023-07-27 | 3.49 | 3.56 | 3.39 | 3.51 | 3.48 | qfq | 54,972,161 | 192,638,658 | 0.29% |
| 2023-07-26 | 3.47 | 3.55 | 3.42 | 3.50 | 3.47 | qfq | 52,641,672 | 183,973,388 | 0.57% |
| 2023-07-25 | 3.30 | 3.54 | 3.29 | 3.48 | 3.45 | qfq | 71,899,366 | 246,497,842 | 5.78% |
| 2023-07-24 | 3.30 | 3.32 | 3.23 | 3.29 | 3.26 | qfq | 31,741,290 | 104,102,247 | 0.30% |
| 2023-07-21 | 3.20 | 3.29 | 3.18 | 3.28 | 3.25 | qfq | 27,458,915 | 89,444,136 | 2.50% |
| 2023-07-20 | 3.20 | 3.23 | 3.19 | 3.20 | 3.17 | qfq | 16,611,946 | 53,310,854 | 0.00% |
| 2023-07-19 | 3.15 | 3.20 | 3.15 | 3.20 | 3.17 | qfq | 23,021,856 | 73,320,686 | 1.27% |
| 2023-07-18 | 3.15 | 3.18 | 3.12 | 3.16 | 3.13 | qfq | 17,949,961 | 56,512,826 | 0.32% |
| 2023-07-17 | 3.15 | 3.16 | 3.12 | 3.15 | 3.12 | qfq | 31,515,326 | 98,987,359 | 1.29% |