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
波导股份600130.SH
最近收盘价3.602026-07-17
最近交易日2026-07-17
成交量（股）37,888,769
成交额（元）141,573,571
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 3.94 | 3.94 | 3.59 | 3.60 | 3.60 | qfq | 37,888,769 | 141,573,571 | -8.86% |
| 2026-07-16 | 3.88 | 4.18 | 3.87 | 3.95 | 3.95 | qfq | 38,341,562 | 153,530,796 | 2.07% |
| 2026-07-15 | 3.84 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 21,994,900 | 86,021,875 | -0.51% |
| 2026-07-14 | 3.82 | 3.90 | 3.75 | 3.89 | 3.89 | qfq | 19,891,200 | 76,277,479 | 1.30% |
| 2026-07-13 | 4.09 | 4.13 | 3.80 | 3.84 | 3.84 | qfq | 28,104,600 | 110,106,352 | -7.25% |
| 2026-07-10 | 4.00 | 4.21 | 4.00 | 4.14 | 4.14 | qfq | 29,754,300 | 122,769,497 | 3.50% |
| 2026-07-09 | 4.02 | 4.08 | 3.84 | 4.00 | 4.00 | qfq | 27,933,512 | 110,796,320 | -0.74% |
| 2026-07-08 | 4.09 | 4.11 | 3.99 | 4.03 | 4.03 | qfq | 21,665,100 | 87,457,697 | -1.23% |
| 2026-07-07 | 4.21 | 4.25 | 4.05 | 4.08 | 4.08 | qfq | 21,200,900 | 87,554,089 | -2.63% |
| 2026-07-06 | 4.36 | 4.37 | 4.18 | 4.19 | 4.19 | qfq | 24,116,457 | 102,737,475 | -3.68% |
| 2026-07-03 | 4.34 | 4.42 | 4.30 | 4.35 | 4.35 | qfq | 20,695,400 | 90,252,357 | 0.23% |
| 2026-07-02 | 4.43 | 4.57 | 4.33 | 4.34 | 4.34 | qfq | 28,563,200 | 126,853,087 | -2.47% |
| 2026-07-01 | 4.43 | 4.53 | 4.40 | 4.45 | 4.45 | qfq | 23,588,655 | 105,433,830 | 0.45% |
| 2026-06-30 | 4.32 | 4.53 | 4.32 | 4.43 | 4.43 | qfq | 24,632,401 | 109,618,732 | 1.37% |
| 2026-06-29 | 4.48 | 4.50 | 4.29 | 4.37 | 4.37 | qfq | 24,939,324 | 109,068,169 | -3.53% |
| 2026-06-26 | 4.56 | 4.60 | 4.41 | 4.53 | 4.53 | qfq | 27,412,700 | 123,539,612 | -1.52% |
| 2026-06-25 | 4.79 | 4.84 | 4.57 | 4.60 | 4.60 | qfq | 31,769,114 | 148,588,148 | -3.97% |
| 2026-06-24 | 4.92 | 4.95 | 4.57 | 4.79 | 4.79 | qfq | 57,466,800 | 271,546,222 | -4.39% |
| 2026-06-23 | 4.71 | 5.08 | 4.71 | 5.01 | 5.01 | qfq | 62,700,496 | 308,864,364 | 5.70% |
| 2026-06-22 | 4.67 | 4.92 | 4.58 | 4.74 | 4.74 | qfq | 35,511,468 | 168,354,465 | 0.21% |
| 2026-06-18 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | qfq | 30,589,200 | 146,377,795 | -3.27% |
| 2026-06-17 | 4.72 | 4.91 | 4.70 | 4.89 | 4.89 | qfq | 37,290,800 | 180,019,850 | 2.73% |
| 2026-06-16 | 4.64 | 4.80 | 4.53 | 4.76 | 4.76 | qfq | 32,044,501 | 150,145,330 | 3.03% |
| 2026-06-15 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | qfq | 22,831,008 | 105,089,231 | 1.99% |
| 2026-06-12 | 4.58 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 25,578,317 | 116,553,943 | 0.44% |
| 2026-06-11 | 4.62 | 4.64 | 4.45 | 4.51 | 4.51 | qfq | 27,691,100 | 125,217,212 | -3.22% |
| 2026-06-10 | 4.65 | 4.68 | 4.49 | 4.66 | 4.66 | qfq | 32,786,900 | 150,109,189 | -0.64% |
| 2026-06-09 | 4.79 | 4.82 | 4.60 | 4.69 | 4.69 | qfq | 26,242,400 | 122,605,861 | -0.64% |
| 2026-06-08 | 4.70 | 4.90 | 4.66 | 4.72 | 4.72 | qfq | 39,658,900 | 189,293,849 | -1.26% |
| 2026-06-05 | 4.76 | 4.92 | 4.66 | 4.78 | 4.78 | qfq | 46,282,601 | 221,616,762 | -1.24% |
| 2026-06-04 | 5.05 | 5.15 | 4.82 | 4.84 | 4.84 | qfq | 47,745,933 | 236,817,822 | -4.91% |
| 2026-06-03 | 4.93 | 5.12 | 4.91 | 5.09 | 5.09 | qfq | 39,076,387 | 197,784,511 | 2.62% |
| 2026-06-02 | 5.01 | 5.05 | 4.85 | 4.96 | 4.96 | qfq | 30,829,800 | 151,932,503 | -1.39% |
| 2026-06-01 | 4.90 | 5.10 | 4.81 | 5.03 | 5.03 | qfq | 32,986,000 | 164,849,857 | 2.03% |
| 2026-05-29 | 5.12 | 5.16 | 4.89 | 4.93 | 4.93 | qfq | 38,071,500 | 190,713,421 | -3.33% |
| 2026-05-28 | 5.09 | 5.13 | 4.91 | 5.10 | 5.10 | qfq | 42,620,801 | 213,738,938 | 0.39% |
| 2026-05-27 | 5.02 | 5.25 | 4.97 | 5.08 | 5.08 | qfq | 53,367,614 | 270,494,446 | 0.79% |
| 2026-05-26 | 5.21 | 5.22 | 4.99 | 5.04 | 5.04 | qfq | 57,282,796 | 289,989,414 | -3.26% |
| 2026-05-25 | 5.35 | 5.37 | 5.12 | 5.21 | 5.21 | qfq | 64,765,837 | 337,972,508 | -2.98% |
| 2026-05-22 | 5.35 | 5.42 | 5.16 | 5.37 | 5.37 | qfq | 75,958,400 | 403,974,652 | -2.19% |
| 2026-05-21 | 6.10 | 6.17 | 5.49 | 5.49 | 5.49 | qfq | 112,501,313 | 640,554,318 | -10.00% |
| 2026-05-20 | 6.47 | 6.50 | 5.83 | 6.10 | 6.10 | qfq | 114,323,001 | 694,055,003 | -5.72% |
| 2026-05-19 | 6.36 | 6.51 | 6.20 | 6.47 | 6.47 | qfq | 128,193,010 | 817,820,151 | -2.56% |
| 2026-05-18 | 6.10 | 6.86 | 6.03 | 6.64 | 6.64 | qfq | 213,636,508 | 1,396,167,627 | 3.91% |
| 2026-05-15 | 5.85 | 6.48 | 5.78 | 6.39 | 6.39 | qfq | 208,278,475 | 1,327,538,476 | 8.49% |
| 2026-05-14 | 6.25 | 6.54 | 5.88 | 5.89 | 5.89 | qfq | 136,268,726 | 841,115,440 | -8.26% |
| 2026-05-13 | 6.10 | 6.66 | 5.96 | 6.42 | 6.42 | qfq | 197,069,263 | 1,229,597,099 | 1.58% |
| 2026-05-12 | 6.27 | 6.41 | 6.00 | 6.32 | 6.32 | qfq | 179,417,163 | 1,114,939,135 | -2.47% |
| 2026-05-11 | 6.70 | 6.77 | 5.61 | 6.48 | 6.48 | qfq | 269,820,130 | 1,738,593,550 | 5.37% |
| 2026-05-08 | 5.98 | 6.15 | 5.79 | 6.15 | 6.15 | qfq | 59,711,732 | 361,143,033 | 10.02% |
| 2026-05-07 | 5.30 | 5.59 | 5.25 | 5.59 | 5.59 | qfq | 66,931,706 | 369,190,460 | 10.04% |
| 2026-05-06 | 4.56 | 5.08 | 4.50 | 5.08 | 5.08 | qfq | 45,116,761 | 221,291,265 | 9.96% |
| 2026-04-30 | 4.65 | 4.78 | 4.51 | 4.62 | 4.62 | qfq | 61,095,900 | 284,349,251 | 0.43% |
| 2026-04-28 | 4.74 | 4.78 | 4.57 | 4.60 | 4.60 | qfq | 20,656,513 | 95,912,941 | -3.56% |
| 2026-04-27 | 4.78 | 4.92 | 4.73 | 4.77 | 4.77 | qfq | 24,095,600 | 115,883,577 | -0.21% |
| 2026-04-24 | 4.62 | 4.80 | 4.59 | 4.78 | 4.78 | qfq | 28,825,200 | 136,074,814 | 3.69% |
| 2026-04-23 | 4.62 | 4.62 | 4.52 | 4.61 | 4.61 | qfq | 16,219,900 | 74,130,771 | -0.22% |
| 2026-04-22 | 4.60 | 4.67 | 4.60 | 4.62 | 4.62 | qfq | 11,968,500 | 55,299,960 | 0.00% |
| 2026-04-21 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | qfq | 12,459,700 | 57,421,096 | -1.07% |
| 2026-04-20 | 4.64 | 4.69 | 4.55 | 4.67 | 4.67 | qfq | 17,357,400 | 80,356,255 | 0.00% |
| 2026-04-17 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | qfq | 14,055,601 | 65,491,870 | -0.85% |
| 2026-04-16 | 4.58 | 4.74 | 4.58 | 4.71 | 4.71 | qfq | 16,959,210 | 79,181,383 | 2.61% |
| 2026-04-15 | 4.64 | 4.68 | 4.57 | 4.59 | 4.59 | qfq | 15,148,749 | 69,936,266 | -0.86% |
| 2026-04-14 | 4.53 | 4.64 | 4.50 | 4.63 | 4.63 | qfq | 18,606,671 | 84,965,572 | 2.21% |
| 2026-04-13 | 4.51 | 4.60 | 4.46 | 4.53 | 4.53 | qfq | 18,229,555 | 82,906,622 | 0.67% |
| 2026-04-10 | 4.43 | 4.56 | 4.42 | 4.50 | 4.50 | qfq | 19,844,900 | 89,387,536 | 2.04% |
| 2026-04-09 | 4.32 | 4.50 | 4.30 | 4.41 | 4.41 | qfq | 21,057,757 | 92,323,287 | 1.15% |
| 2026-04-08 | 4.39 | 4.43 | 4.29 | 4.36 | 4.36 | qfq | 25,474,000 | 110,625,152 | 1.87% |
| 2026-04-07 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | qfq | 14,315,858 | 60,647,124 | 2.39% |
| 2026-04-03 | 4.30 | 4.33 | 4.16 | 4.18 | 4.18 | qfq | 12,241,100 | 51,624,995 | -2.56% |
| 2026-04-02 | 4.35 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 13,110,400 | 56,979,293 | -1.61% |
| 2026-04-01 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | qfq | 11,021,200 | 47,979,465 | 1.16% |
| 2026-03-31 | 4.35 | 4.42 | 4.31 | 4.31 | 4.31 | qfq | 12,381,378 | 53,985,626 | -1.15% |
| 2026-03-30 | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | qfq | 14,729,400 | 63,725,096 | 0.00% |
| 2026-03-27 | 4.31 | 4.43 | 4.29 | 4.36 | 4.36 | qfq | 13,536,301 | 59,050,449 | 0.93% |
| 2026-03-26 | 4.30 | 4.42 | 4.28 | 4.32 | 4.32 | qfq | 18,213,000 | 79,175,381 | 0.47% |
| 2026-03-25 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | qfq | 22,002,747 | 94,064,746 | 3.61% |
| 2026-03-24 | 4.22 | 4.23 | 3.99 | 4.15 | 4.15 | qfq | 31,875,447 | 129,614,391 | -1.19% |
| 2026-03-23 | 4.31 | 4.34 | 4.20 | 4.20 | 4.20 | qfq | 23,817,100 | 100,665,438 | -4.98% |
| 2026-03-20 | 4.51 | 4.54 | 4.35 | 4.42 | 4.42 | qfq | 20,060,492 | 89,015,412 | -1.56% |
| 2026-03-19 | 4.53 | 4.60 | 4.44 | 4.49 | 4.49 | qfq | 15,725,500 | 71,152,231 | -1.97% |
| 2026-03-18 | 4.49 | 4.58 | 4.46 | 4.58 | 4.58 | qfq | 13,683,200 | 61,794,190 | 2.46% |
| 2026-03-17 | 4.60 | 4.62 | 4.47 | 4.47 | 4.47 | qfq | 12,968,700 | 58,895,854 | -2.61% |
| 2026-03-16 | 4.57 | 4.63 | 4.55 | 4.59 | 4.59 | qfq | 10,890,200 | 49,932,038 | 0.44% |
| 2026-03-13 | 4.61 | 4.65 | 4.55 | 4.57 | 4.57 | qfq | 15,336,300 | 70,404,936 | -1.08% |
| 2026-03-12 | 4.72 | 4.75 | 4.60 | 4.62 | 4.62 | qfq | 15,498,800 | 72,026,525 | -2.12% |
| 2026-03-11 | 4.73 | 4.79 | 4.65 | 4.72 | 4.72 | qfq | 15,415,200 | 72,635,309 | -0.63% |
| 2026-03-10 | 4.70 | 4.84 | 4.70 | 4.75 | 4.75 | qfq | 15,300,700 | 72,772,835 | 0.85% |
| 2026-03-09 | 4.65 | 4.73 | 4.53 | 4.71 | 4.71 | qfq | 20,745,500 | 96,055,128 | 0.21% |
| 2026-03-06 | 4.61 | 4.71 | 4.60 | 4.70 | 4.70 | qfq | 17,868,113 | 83,197,538 | 0.86% |
| 2026-03-05 | 4.51 | 4.69 | 4.50 | 4.66 | 4.66 | qfq | 27,153,867 | 125,749,377 | 4.25% |
| 2026-03-04 | 4.39 | 4.52 | 4.37 | 4.47 | 4.47 | qfq | 14,528,000 | 64,874,521 | 0.68% |
| 2026-03-03 | 4.52 | 4.57 | 4.42 | 4.44 | 4.44 | qfq | 20,689,100 | 92,933,363 | -1.99% |
| 2026-03-02 | 4.45 | 4.66 | 4.44 | 4.53 | 4.53 | qfq | 22,448,286 | 101,905,757 | 0.44% |
| 2026-02-27 | 4.42 | 4.51 | 4.39 | 4.51 | 4.51 | qfq | 12,266,201 | 54,621,154 | 2.04% |
| 2026-02-26 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | qfq | 11,244,400 | 49,728,176 | -0.90% |
| 2026-02-25 | 4.44 | 4.49 | 4.41 | 4.46 | 4.46 | qfq | 13,312,204 | 59,272,266 | 0.45% |
| 2026-02-24 | 4.40 | 4.45 | 4.34 | 4.44 | 4.44 | qfq | 11,037,873 | 48,624,025 | 2.07% |
| 2026-02-13 | 4.28 | 4.37 | 4.27 | 4.35 | 4.35 | qfq | 11,360,673 | 49,207,235 | 1.40% |
| 2026-02-12 | 4.26 | 4.35 | 4.25 | 4.29 | 4.29 | qfq | 13,379,796 | 57,586,409 | 0.70% |
| 2026-02-11 | 4.27 | 4.31 | 4.26 | 4.26 | 4.26 | qfq | 10,678,195 | 45,733,543 | -0.47% |
| 2026-02-10 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 12,121,400 | 52,326,914 | -1.38% |
| 2026-02-09 | 4.30 | 4.37 | 4.29 | 4.34 | 4.34 | qfq | 13,173,501 | 56,958,127 | 0.93% |
| 2026-02-06 | 4.29 | 4.33 | 4.26 | 4.30 | 4.30 | qfq | 9,008,900 | 38,775,060 | 0.00% |
| 2026-02-05 | 4.32 | 4.33 | 4.29 | 4.30 | 4.30 | qfq | 7,643,400 | 32,943,122 | -0.46% |
| 2026-02-04 | 4.29 | 4.35 | 4.28 | 4.32 | 4.32 | qfq | 10,089,801 | 43,532,971 | 0.47% |
| 2026-02-03 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | qfq | 12,451,702 | 53,117,413 | 2.38% |
| 2026-02-02 | 4.20 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 13,311,300 | 56,650,956 | -0.47% |
| 2026-01-30 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 14,475,102 | 60,781,529 | 0.96% |
| 2026-01-29 | 4.19 | 4.28 | 4.17 | 4.18 | 4.18 | qfq | 17,460,755 | 73,785,863 | -0.24% |
| 2026-01-28 | 4.33 | 4.39 | 4.19 | 4.19 | 4.19 | qfq | 44,883,576 | 190,419,938 | -4.99% |
| 2026-01-27 | 4.36 | 4.42 | 4.30 | 4.41 | 4.41 | qfq | 15,830,594 | 69,084,776 | 0.68% |
| 2026-01-26 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | qfq | 13,419,301 | 58,533,705 | -0.68% |
| 2026-01-23 | 4.41 | 4.44 | 4.36 | 4.41 | 4.41 | qfq | 12,699,876 | 55,830,435 | 0.23% |
| 2026-01-22 | 4.35 | 4.41 | 4.29 | 4.40 | 4.40 | qfq | 15,321,400 | 66,711,499 | 1.15% |
| 2026-01-21 | 4.40 | 4.41 | 4.33 | 4.35 | 4.35 | qfq | 13,183,100 | 57,463,453 | -0.46% |
| 2026-01-20 | 4.50 | 4.51 | 4.28 | 4.37 | 4.37 | qfq | 24,211,094 | 106,481,558 | -2.67% |
| 2026-01-19 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | qfq | 20,743,104 | 92,623,192 | 2.28% |
| 2026-01-16 | 4.31 | 4.45 | 4.31 | 4.39 | 4.39 | qfq | 21,280,600 | 93,420,217 | 2.09% |
| 2026-01-15 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | qfq | 14,452,300 | 61,725,981 | 0.94% |
| 2026-01-14 | 4.24 | 4.31 | 4.21 | 4.26 | 4.26 | qfq | 17,871,057 | 76,156,372 | 0.24% |
| 2026-01-13 | 4.26 | 4.28 | 4.19 | 4.25 | 4.25 | qfq | 16,025,426 | 68,016,582 | -0.23% |
| 2026-01-12 | 4.26 | 4.35 | 4.24 | 4.26 | 4.26 | qfq | 18,825,937 | 80,879,845 | 0.00% |
| 2026-01-09 | 4.27 | 4.31 | 4.23 | 4.26 | 4.26 | qfq | 12,806,200 | 54,553,423 | 0.00% |
| 2026-01-08 | 4.17 | 4.29 | 4.17 | 4.26 | 4.26 | qfq | 14,948,100 | 63,325,605 | 2.40% |
| 2026-01-07 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | qfq | 15,047,600 | 62,645,515 | -0.72% |
| 2026-01-06 | 4.21 | 4.27 | 4.18 | 4.19 | 4.19 | qfq | 18,116,100 | 76,365,095 | -0.71% |
| 2026-01-05 | 4.21 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 13,919,701 | 58,826,542 | 0.72% |
| 2025-12-31 | 4.22 | 4.22 | 4.16 | 4.19 | 4.19 | qfq | 8,614,000 | 36,090,060 | -0.24% |
| 2025-12-30 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 12,075,300 | 50,642,573 | 0.00% |
| 2025-12-29 | 4.13 | 4.22 | 4.11 | 4.20 | 4.20 | qfq | 15,315,751 | 64,046,184 | 1.45% |
| 2025-12-26 | 4.13 | 4.24 | 4.12 | 4.14 | 4.14 | qfq | 17,879,708 | 74,616,945 | 0.49% |
| 2025-12-25 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | qfq | 16,657,137 | 68,127,680 | 2.74% |
| 2025-12-24 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | qfq | 7,077,300 | 28,394,507 | 0.25% |
| 2025-12-23 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | qfq | 8,563,800 | 34,333,413 | -0.25% |
| 2025-12-22 | 4.03 | 4.05 | 3.99 | 4.01 | 4.01 | qfq | 11,236,600 | 45,173,665 | 1.52% |
| 2025-12-19 | 3.90 | 3.96 | 3.88 | 3.95 | 3.95 | qfq | 9,055,600 | 35,524,213 | 1.28% |
| 2025-12-18 | 3.83 | 3.94 | 3.81 | 3.90 | 3.90 | qfq | 12,941,900 | 50,439,698 | 1.56% |
| 2025-12-17 | 3.78 | 3.86 | 3.77 | 3.84 | 3.84 | qfq | 11,996,300 | 45,693,315 | 1.59% |
| 2025-12-16 | 3.98 | 3.98 | 3.77 | 3.78 | 3.78 | qfq | 30,014,195 | 114,782,641 | -4.79% |
| 2025-12-15 | 3.93 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 12,697,000 | 50,422,059 | -0.25% |
| 2025-12-12 | 4.03 | 4.09 | 3.95 | 3.98 | 3.98 | qfq | 13,049,500 | 52,629,309 | -1.49% |
| 2025-12-11 | 4.14 | 4.15 | 4.04 | 4.04 | 4.04 | qfq | 12,522,200 | 51,218,484 | -2.88% |
| 2025-12-10 | 4.17 | 4.20 | 4.11 | 4.16 | 4.16 | qfq | 15,282,900 | 63,519,602 | 1.22% |
| 2025-12-09 | 4.10 | 4.22 | 4.10 | 4.11 | 4.11 | qfq | 17,538,900 | 72,948,897 | 0.00% |
| 2025-12-08 | 4.10 | 4.12 | 4.03 | 4.11 | 4.11 | qfq | 17,676,688 | 72,090,552 | 0.74% |
| 2025-12-05 | 3.97 | 4.11 | 3.90 | 4.08 | 4.08 | qfq | 16,700,288 | 67,034,815 | 2.77% |
| 2025-12-04 | 3.99 | 4.04 | 3.97 | 3.97 | 3.97 | qfq | 9,940,800 | 39,704,036 | -0.75% |
| 2025-12-03 | 4.09 | 4.10 | 3.97 | 4.00 | 4.00 | qfq | 22,999,900 | 92,282,442 | -2.44% |
| 2025-12-02 | 4.13 | 4.15 | 4.08 | 4.10 | 4.10 | qfq | 11,910,500 | 48,896,969 | -1.20% |
| 2025-12-01 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | qfq | 13,516,400 | 55,953,575 | -0.48% |
| 2025-11-28 | 4.09 | 4.18 | 4.06 | 4.17 | 4.17 | qfq | 13,800,700 | 56,993,795 | 1.96% |
| 2025-11-27 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | qfq | 18,724,300 | 77,983,828 | -2.62% |
| 2025-11-26 | 4.11 | 4.33 | 4.07 | 4.20 | 4.20 | qfq | 25,172,576 | 105,280,026 | 1.45% |
| 2025-11-25 | 4.10 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 17,115,400 | 71,022,163 | 0.98% |
| 2025-11-24 | 4.10 | 4.13 | 3.98 | 4.10 | 4.10 | qfq | 19,506,606 | 79,174,679 | -0.24% |
| 2025-11-21 | 4.25 | 4.27 | 4.11 | 4.11 | 4.11 | qfq | 31,819,741 | 131,680,218 | -5.08% |
| 2025-11-20 | 4.50 | 4.52 | 4.33 | 4.33 | 4.33 | qfq | 48,949,755 | 214,848,973 | -5.04% |
| 2025-11-19 | 4.31 | 4.56 | 4.30 | 4.56 | 4.56 | qfq | 63,288,725 | 284,756,697 | 5.07% |
| 2025-11-18 | 4.24 | 4.43 | 4.21 | 4.34 | 4.34 | qfq | 42,505,503 | 184,415,230 | 2.84% |
| 2025-11-17 | 4.31 | 4.33 | 4.16 | 4.22 | 4.22 | qfq | 24,688,893 | 104,456,220 | -2.54% |
| 2025-11-14 | 4.25 | 4.38 | 4.22 | 4.33 | 4.33 | qfq | 27,979,466 | 120,624,467 | 0.70% |
| 2025-11-13 | 4.22 | 4.44 | 4.22 | 4.30 | 4.30 | qfq | 46,319,060 | 202,895,341 | 1.65% |
| 2025-11-12 | 4.28 | 4.35 | 4.11 | 4.23 | 4.23 | qfq | 36,875,289 | 155,058,417 | 0.24% |
| 2025-11-11 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | qfq | 30,271,591 | 125,756,775 | 4.98% |
| 2025-11-10 | 3.95 | 4.03 | 3.93 | 4.02 | 4.02 | qfq | 19,235,301 | 76,732,143 | 2.03% |
| 2025-11-07 | 3.93 | 3.96 | 3.92 | 3.94 | 3.94 | qfq | 10,071,601 | 39,696,067 | 0.00% |
| 2025-11-06 | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | qfq | 14,813,520 | 58,516,921 | -1.01% |
| 2025-11-05 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 13,852,600 | 54,855,989 | 0.51% |
| 2025-11-04 | 3.98 | 4.04 | 3.94 | 3.96 | 3.96 | qfq | 15,940,110 | 63,498,064 | -0.75% |
| 2025-11-03 | 3.91 | 4.00 | 3.90 | 3.99 | 3.99 | qfq | 17,073,901 | 67,625,503 | 2.31% |
| 2025-10-31 | 3.91 | 3.93 | 3.85 | 3.90 | 3.90 | qfq | 23,351,900 | 90,994,921 | -2.26% |
| 2025-10-30 | 3.90 | 4.02 | 3.88 | 3.99 | 3.99 | qfq | 20,562,000 | 81,562,324 | 2.05% |
| 2025-10-29 | 3.97 | 3.98 | 3.83 | 3.91 | 3.91 | qfq | 19,183,000 | 74,528,722 | -1.26% |
| 2025-10-28 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | qfq | 9,629,800 | 38,241,168 | 0.25% |
| 2025-10-27 | 3.96 | 4.00 | 3.93 | 3.95 | 3.95 | qfq | 13,007,800 | 51,519,500 | -0.50% |
| 2025-10-24 | 3.99 | 4.05 | 3.95 | 3.97 | 3.97 | qfq | 15,188,795 | 60,659,315 | -0.75% |
| 2025-10-23 | 3.93 | 4.01 | 3.93 | 4.00 | 4.00 | qfq | 16,129,230 | 64,012,750 | 1.52% |
| 2025-10-22 | 3.93 | 3.97 | 3.90 | 3.94 | 3.94 | qfq | 11,894,200 | 46,818,457 | 0.00% |
| 2025-10-21 | 3.86 | 3.99 | 3.86 | 3.94 | 3.94 | qfq | 21,632,101 | 85,256,547 | 2.07% |
| 2025-10-20 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 15,990,700 | 61,166,850 | 2.66% |
| 2025-10-17 | 3.79 | 3.82 | 3.73 | 3.76 | 3.76 | qfq | 12,311,800 | 46,382,470 | -1.31% |
| 2025-10-16 | 3.77 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 9,068,000 | 34,483,810 | 0.53% |
| 2025-10-15 | 3.74 | 3.81 | 3.74 | 3.79 | 3.79 | qfq | 10,734,301 | 40,551,945 | 1.61% |
| 2025-10-14 | 3.77 | 3.82 | 3.72 | 3.73 | 3.73 | qfq | 10,596,501 | 39,925,810 | -0.80% |
| 2025-10-13 | 3.67 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 15,624,128 | 58,683,412 | -1.83% |
| 2025-10-10 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 13,592,464 | 52,438,260 | -2.30% |
| 2025-10-09 | 3.87 | 3.94 | 3.83 | 3.92 | 3.92 | qfq | 18,495,930 | 72,027,992 | 1.55% |
| 2025-09-30 | 3.85 | 3.86 | 3.82 | 3.86 | 3.86 | qfq | 9,125,800 | 35,060,352 | 0.52% |
| 2025-09-29 | 3.80 | 3.87 | 3.76 | 3.84 | 3.84 | qfq | 14,771,500 | 56,594,867 | 1.05% |
| 2025-09-26 | 3.72 | 3.84 | 3.71 | 3.80 | 3.80 | qfq | 14,148,400 | 53,539,606 | 1.33% |
| 2025-09-25 | 3.71 | 3.80 | 3.70 | 3.75 | 3.75 | qfq | 13,452,328 | 50,377,981 | 1.08% |
| 2025-09-24 | 3.63 | 3.71 | 3.62 | 3.71 | 3.71 | qfq | 13,482,682 | 49,518,517 | 1.92% |
| 2025-09-23 | 3.73 | 3.76 | 3.55 | 3.64 | 3.64 | qfq | 26,015,054 | 94,537,371 | -2.67% |
| 2025-09-22 | 3.68 | 3.78 | 3.67 | 3.74 | 3.74 | qfq | 13,960,220 | 52,197,364 | 1.63% |
| 2025-09-19 | 3.71 | 3.76 | 3.68 | 3.68 | 3.68 | qfq | 20,545,000 | 76,357,952 | -0.27% |
| 2025-09-18 | 3.87 | 3.93 | 3.69 | 3.69 | 3.69 | qfq | 34,375,200 | 129,893,883 | -4.90% |
| 2025-09-17 | 3.98 | 3.98 | 3.87 | 3.88 | 3.88 | qfq | 18,824,500 | 73,685,490 | -2.51% |
| 2025-09-16 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | qfq | 14,627,321 | 57,849,987 | 1.53% |
| 2025-09-15 | 3.96 | 3.97 | 3.87 | 3.92 | 3.92 | qfq | 17,870,268 | 69,767,102 | -1.26% |
| 2025-09-12 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 16,673,302 | 66,351,002 | -1.00% |
| 2025-09-11 | 4.01 | 4.04 | 3.96 | 4.01 | 4.01 | qfq | 16,115,502 | 64,526,720 | 0.25% |
| 2025-09-10 | 4.04 | 4.09 | 3.99 | 4.00 | 4.00 | qfq | 20,349,340 | 81,884,476 | -1.72% |
| 2025-09-09 | 4.03 | 4.15 | 4.02 | 4.07 | 4.07 | qfq | 24,212,800 | 98,588,727 | 0.99% |
| 2025-09-08 | 4.01 | 4.06 | 3.97 | 4.03 | 4.03 | qfq | 17,105,300 | 68,513,960 | 0.00% |
| 2025-09-05 | 3.96 | 4.08 | 3.84 | 4.03 | 4.03 | qfq | 27,010,368 | 106,452,264 | 2.28% |
| 2025-09-04 | 3.98 | 4.02 | 3.84 | 3.94 | 3.94 | qfq | 25,321,600 | 100,118,651 | -1.25% |
| 2025-09-03 | 4.05 | 4.08 | 3.92 | 3.99 | 3.99 | qfq | 27,855,808 | 111,105,541 | -1.24% |
| 2025-09-02 | 4.20 | 4.23 | 4.03 | 4.04 | 4.04 | qfq | 42,300,510 | 172,558,806 | -4.72% |
| 2025-09-01 | 4.04 | 4.25 | 4.03 | 4.24 | 4.24 | qfq | 34,543,103 | 144,371,696 | 4.43% |
| 2025-08-29 | 3.88 | 4.10 | 3.86 | 4.06 | 4.06 | qfq | 46,964,101 | 188,391,307 | 4.10% |
| 2025-08-28 | 3.90 | 3.97 | 3.73 | 3.90 | 3.90 | qfq | 45,896,569 | 177,370,897 | 1.30% |
| 2025-08-27 | 3.91 | 4.04 | 3.80 | 3.85 | 3.85 | qfq | 76,533,400 | 303,050,449 | 0.00% |
| 2025-08-26 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | qfq | 21,955,401 | 84,501,609 | 4.90% |
| 2025-08-25 | 3.62 | 3.73 | 3.62 | 3.67 | 3.67 | qfq | 24,656,900 | 90,395,495 | 1.10% |
| 2025-08-22 | 3.61 | 3.69 | 3.59 | 3.63 | 3.63 | qfq | 23,579,530 | 85,505,721 | -0.27% |
| 2025-08-21 | 3.53 | 3.70 | 3.52 | 3.64 | 3.64 | qfq | 40,253,500 | 146,861,188 | 3.41% |
| 2025-08-20 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | qfq | 14,196,801 | 49,889,268 | 0.00% |
| 2025-08-19 | 3.47 | 3.57 | 3.44 | 3.52 | 3.52 | qfq | 21,505,001 | 75,446,436 | 1.73% |
| 2025-08-18 | 3.46 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 17,276,301 | 60,075,217 | 0.29% |
| 2025-08-15 | 3.35 | 3.45 | 3.33 | 3.45 | 3.45 | qfq | 14,853,207 | 50,654,703 | 2.68% |
| 2025-08-14 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 15,620,302 | 53,085,703 | -2.61% |
| 2025-08-13 | 3.44 | 3.49 | 3.43 | 3.45 | 3.45 | qfq | 12,884,500 | 44,534,083 | 0.00% |
| 2025-08-12 | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | qfq | 13,320,100 | 45,842,231 | -0.29% |
| 2025-08-11 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | qfq | 13,178,500 | 45,700,706 | -0.29% |
| 2025-08-08 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | qfq | 17,367,411 | 60,078,042 | -0.57% |
| 2025-08-07 | 3.41 | 3.52 | 3.40 | 3.49 | 3.49 | qfq | 27,124,709 | 94,346,615 | 2.35% |
| 2025-08-06 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 18,307,701 | 62,042,480 | 0.59% |
| 2025-08-05 | 3.35 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 13,908,700 | 47,001,976 | 1.50% |
| 2025-08-04 | 3.32 | 3.36 | 3.31 | 3.34 | 3.34 | qfq | 13,312,304 | 44,336,096 | 0.60% |
| 2025-08-01 | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | qfq | 9,028,600 | 29,705,994 | 1.22% |
| 2025-07-31 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 10,722,700 | 35,216,110 | 0.00% |
| 2025-07-30 | 3.33 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 15,706,400 | 51,757,820 | -1.80% |
| 2025-07-29 | 3.33 | 3.35 | 3.31 | 3.34 | 3.34 | qfq | 11,925,700 | 39,658,598 | 0.00% |
| 2025-07-28 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | qfq | 11,128,301 | 37,222,771 | -0.30% |
| 2025-07-25 | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | qfq | 13,734,300 | 45,840,949 | -0.30% |
| 2025-07-24 | 3.36 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 15,230,121 | 51,216,737 | -0.30% |
| 2025-07-23 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 13,424,200 | 45,462,288 | -1.17% |
| 2025-07-22 | 3.44 | 3.49 | 3.39 | 3.41 | 3.41 | qfq | 17,917,200 | 61,569,830 | -1.45% |
| 2025-07-21 | 3.42 | 3.49 | 3.39 | 3.46 | 3.46 | qfq | 18,730,220 | 64,733,043 | 2.06% |
| 2025-07-18 | 3.38 | 3.46 | 3.38 | 3.39 | 3.39 | qfq | 18,604,000 | 63,666,640 | 0.00% |
| 2025-07-17 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | qfq | 18,642,900 | 62,883,183 | 0.00% |
| 2025-07-16 | 3.30 | 3.43 | 3.29 | 3.39 | 3.39 | qfq | 31,618,000 | 107,120,291 | 3.67% |
| 2025-07-15 | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 10,686,700 | 35,084,905 | -0.91% |
| 2025-07-14 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | qfq | 10,705,501 | 35,331,216 | -0.90% |
| 2025-07-11 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | qfq | 10,599,500 | 35,166,152 | 0.30% |
| 2025-07-10 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | qfq | 10,289,101 | 34,334,020 | -0.30% |
| 2025-07-09 | 3.34 | 3.35 | 3.29 | 3.33 | 3.33 | qfq | 14,354,300 | 47,577,626 | -0.30% |
| 2025-07-08 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | qfq | 10,978,600 | 36,694,178 | 0.00% |
| 2025-07-07 | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | qfq | 8,899,400 | 29,652,865 | -0.30% |
| 2025-07-04 | 3.45 | 3.46 | 3.35 | 3.35 | 3.35 | qfq | 19,084,200 | 64,652,427 | -3.18% |
| 2025-07-03 | 3.38 | 3.51 | 3.38 | 3.46 | 3.46 | qfq | 21,068,800 | 72,908,969 | 1.76% |
| 2025-07-02 | 3.40 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 15,274,800 | 51,964,751 | -1.16% |
| 2025-07-01 | 3.43 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 16,821,801 | 57,628,320 | 0.88% |
| 2025-06-30 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | qfq | 16,662,801 | 56,195,255 | 2.71% |
| 2025-06-27 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 13,172,600 | 43,641,873 | 0.91% |
| 2025-06-26 | 3.38 | 3.39 | 3.27 | 3.29 | 3.29 | qfq | 21,820,900 | 72,460,663 | -2.66% |
| 2025-06-25 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | qfq | 15,919,600 | 53,860,776 | -0.88% |
| 2025-06-24 | 3.37 | 3.47 | 3.35 | 3.41 | 3.41 | qfq | 14,558,400 | 49,848,442 | 1.79% |
| 2025-06-23 | 3.23 | 3.36 | 3.23 | 3.35 | 3.35 | qfq | 14,780,300 | 48,837,192 | 1.52% |
| 2025-06-20 | 3.38 | 3.42 | 3.27 | 3.30 | 3.30 | qfq | 21,311,200 | 70,924,121 | -2.94% |
| 2025-06-19 | 3.46 | 3.48 | 3.38 | 3.40 | 3.40 | qfq | 15,169,918 | 51,968,149 | -1.73% |
| 2025-06-18 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 16,360,400 | 57,135,711 | -2.81% |
| 2025-06-17 | 3.49 | 3.61 | 3.47 | 3.56 | 3.56 | qfq | 19,935,618 | 70,918,794 | 2.01% |
| 2025-06-16 | 3.40 | 3.51 | 3.38 | 3.49 | 3.49 | qfq | 17,260,400 | 59,662,691 | 2.05% |
| 2025-06-13 | 3.56 | 3.58 | 3.41 | 3.42 | 3.42 | qfq | 25,699,300 | 89,385,326 | -4.47% |
| 2025-06-12 | 3.56 | 3.67 | 3.54 | 3.58 | 3.58 | qfq | 22,841,500 | 82,159,526 | 1.13% |
| 2025-06-11 | 3.53 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 18,346,600 | 65,078,040 | -0.28% |
| 2025-06-10 | 3.64 | 3.69 | 3.48 | 3.55 | 3.55 | qfq | 30,051,001 | 107,539,981 | -2.20% |
| 2025-06-09 | 3.59 | 3.69 | 3.56 | 3.63 | 3.63 | qfq | 25,585,328 | 92,805,594 | 0.83% |
| 2025-06-06 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | qfq | 21,764,402 | 77,395,623 | 1.98% |
| 2025-06-05 | 3.51 | 3.63 | 3.50 | 3.53 | 3.53 | qfq | 24,983,002 | 88,674,736 | 0.28% |
| 2025-06-04 | 3.50 | 3.59 | 3.50 | 3.52 | 3.52 | qfq | 29,213,202 | 103,168,393 | -0.28% |
| 2025-06-03 | 3.65 | 3.71 | 3.52 | 3.53 | 3.53 | qfq | 37,266,810 | 134,163,293 | -4.34% |
| 2025-05-30 | 3.53 | 3.74 | 3.52 | 3.69 | 3.69 | qfq | 44,747,600 | 163,466,680 | 3.65% |
| 2025-05-29 | 3.59 | 3.69 | 3.52 | 3.56 | 3.56 | qfq | 52,124,398 | 187,916,047 | -2.20% |
| 2025-05-28 | 3.47 | 3.64 | 3.43 | 3.64 | 3.64 | qfq | 53,824,948 | 190,883,608 | 4.90% |
| 2025-05-27 | 3.29 | 3.47 | 3.27 | 3.47 | 3.47 | qfq | 46,764,511 | 159,068,213 | 5.15% |
| 2025-05-26 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | qfq | 28,520,821 | 93,312,396 | 2.80% |
| 2025-05-23 | 3.31 | 3.36 | 3.18 | 3.21 | 3.21 | qfq | 35,943,505 | 117,313,746 | -2.73% |
| 2025-05-22 | 3.37 | 3.45 | 3.30 | 3.30 | 3.30 | qfq | 52,186,082 | 176,498,240 | -2.08% |
| 2025-05-21 | 3.19 | 3.37 | 3.19 | 3.37 | 3.37 | qfq | 47,022,103 | 156,306,488 | 4.98% |
| 2025-05-20 | 3.17 | 3.31 | 3.17 | 3.21 | 3.21 | qfq | 43,202,768 | 139,321,066 | -0.31% |
| 2025-05-19 | 3.13 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 41,999,702 | 134,291,380 | 4.89% |
| 2025-05-16 | 3.14 | 3.17 | 3.03 | 3.07 | 3.07 | qfq | 46,885,777 | 144,782,903 | -3.76% |
| 2025-05-15 | 3.23 | 3.23 | 3.14 | 3.19 | 3.19 | qfq | 52,677,988 | 168,238,434 | 1.59% |
| 2025-05-14 | 2.99 | 3.14 | 2.96 | 3.14 | 3.14 | qfq | 49,857,456 | 152,518,127 | 5.02% |
| 2025-05-13 | 3.10 | 3.20 | 2.94 | 2.99 | 2.99 | qfq | 61,607,321 | 189,649,587 | -1.97% |
| 2025-05-12 | 2.92 | 3.05 | 2.89 | 3.05 | 3.05 | qfq | 30,959,030 | 92,247,838 | 5.17% |
| 2025-05-09 | 2.84 | 2.98 | 2.80 | 2.90 | 2.90 | qfq | 46,965,303 | 135,380,013 | 1.75% |
| 2025-05-08 | 2.85 | 2.90 | 2.79 | 2.85 | 2.85 | qfq | 66,831,903 | 190,868,925 | 3.26% |
| 2025-05-07 | 2.70 | 2.76 | 2.66 | 2.76 | 2.76 | qfq | 38,856,431 | 105,641,406 | 4.94% |
| 2025-05-06 | 2.52 | 2.63 | 2.50 | 2.63 | 2.63 | qfq | 52,615,976 | 134,659,865 | 5.20% |
| 2025-04-30 | 2.42 | 2.53 | 2.42 | 2.50 | 2.50 | qfq | 93,580,132 | 228,163,978 | -1.96% |
| 2025-04-28 | 2.65 | 2.69 | 2.54 | 2.55 | 2.55 | qfq | 36,830,001 | 95,287,420 | -5.20% |
| 2025-04-25 | 2.73 | 2.78 | 2.64 | 2.69 | 2.69 | qfq | 29,797,460 | 80,652,867 | -1.82% |
| 2025-04-24 | 2.86 | 2.87 | 2.73 | 2.74 | 2.74 | qfq | 28,933,514 | 79,826,855 | -3.86% |
| 2025-04-23 | 2.84 | 2.93 | 2.84 | 2.85 | 2.85 | qfq | 26,017,700 | 74,725,976 | 0.00% |
| 2025-04-22 | 2.95 | 2.97 | 2.82 | 2.85 | 2.85 | qfq | 38,053,601 | 109,475,963 | -4.36% |
| 2025-04-21 | 2.95 | 2.98 | 2.89 | 2.98 | 2.98 | qfq | 22,587,453 | 66,344,867 | 1.02% |
| 2025-04-18 | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | qfq | 20,298,300 | 60,247,657 | -1.34% |
| 2025-04-17 | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | qfq | 21,654,200 | 64,999,908 | -0.33% |
| 2025-04-16 | 3.05 | 3.08 | 2.95 | 3.00 | 3.00 | qfq | 29,499,900 | 89,183,235 | -2.91% |
| 2025-04-15 | 3.19 | 3.21 | 3.05 | 3.09 | 3.09 | qfq | 43,169,776 | 133,960,967 | -4.33% |
| 2025-04-14 | 3.20 | 3.33 | 3.14 | 3.23 | 3.23 | qfq | 71,920,700 | 231,916,443 | 3.86% |
| 2025-04-11 | 2.80 | 3.11 | 2.75 | 3.11 | 3.11 | qfq | 45,341,000 | 135,592,702 | 9.89% |
| 2025-04-10 | 2.76 | 2.90 | 2.76 | 2.83 | 2.83 | qfq | 28,220,012 | 80,384,437 | 4.04% |
| 2025-04-09 | 2.60 | 2.73 | 2.40 | 2.72 | 2.72 | qfq | 34,106,501 | 87,505,324 | 1.87% |
| 2025-04-08 | 2.63 | 2.78 | 2.59 | 2.67 | 2.67 | qfq | 38,996,822 | 103,806,443 | -4.98% |
| 2025-04-07 | 3.03 | 3.03 | 2.81 | 2.81 | 2.81 | qfq | 20,233,100 | 57,415,192 | -9.94% |
| 2025-04-03 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 14,738,100 | 46,128,953 | -0.64% |
| 2025-04-02 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | qfq | 13,989,335 | 44,271,507 | -0.95% |
| 2025-04-01 | 3.13 | 3.23 | 3.12 | 3.17 | 3.17 | qfq | 18,224,810 | 58,073,487 | 0.96% |
| 2025-03-31 | 3.15 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 24,033,500 | 74,988,978 | -1.26% |
| 2025-03-28 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | qfq | 26,988,878 | 86,427,229 | -2.75% |
| 2025-03-27 | 3.28 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 22,593,400 | 73,647,426 | -0.91% |
| 2025-03-26 | 3.25 | 3.34 | 3.22 | 3.30 | 3.30 | qfq | 23,367,991 | 77,049,928 | 1.54% |
| 2025-03-25 | 3.28 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 28,727,491 | 93,513,606 | -1.52% |
| 2025-03-24 | 3.51 | 3.55 | 3.24 | 3.30 | 3.30 | qfq | 65,687,781 | 219,710,914 | -8.08% |
| 2025-03-21 | 3.67 | 3.68 | 3.56 | 3.59 | 3.59 | qfq | 28,689,800 | 103,308,902 | -2.45% |
| 2025-03-20 | 3.70 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 26,625,200 | 98,777,219 | 0.00% |
| 2025-03-19 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | qfq | 28,582,400 | 105,655,254 | -1.87% |
| 2025-03-18 | 3.75 | 3.82 | 3.71 | 3.75 | 3.75 | qfq | 37,024,000 | 139,139,117 | 0.00% |
| 2025-03-17 | 3.64 | 3.85 | 3.64 | 3.75 | 3.75 | qfq | 52,552,400 | 198,383,625 | 2.74% |
| 2025-03-14 | 3.55 | 3.67 | 3.53 | 3.65 | 3.65 | qfq | 30,628,001 | 110,602,067 | 1.67% |
| 2025-03-13 | 3.72 | 3.73 | 3.56 | 3.59 | 3.59 | qfq | 40,595,799 | 146,700,803 | -4.27% |
| 2025-03-12 | 3.63 | 3.79 | 3.63 | 3.75 | 3.75 | qfq | 47,520,400 | 177,707,875 | 3.31% |
| 2025-03-11 | 3.58 | 3.65 | 3.52 | 3.63 | 3.63 | qfq | 24,111,502 | 86,904,237 | 0.83% |
| 2025-03-10 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 21,759,300 | 78,282,952 | -0.28% |
| 2025-03-07 | 3.69 | 3.74 | 3.60 | 3.61 | 3.61 | qfq | 29,070,400 | 106,130,503 | -2.43% |
| 2025-03-06 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | qfq | 30,686,001 | 113,305,691 | 1.65% |
| 2025-03-05 | 3.73 | 3.74 | 3.59 | 3.64 | 3.64 | qfq | 23,961,500 | 87,043,820 | -1.36% |
| 2025-03-04 | 3.57 | 3.69 | 3.55 | 3.69 | 3.69 | qfq | 26,674,103 | 96,725,568 | 2.79% |
| 2025-03-03 | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | qfq | 32,666,906 | 118,415,439 | -1.91% |
| 2025-02-28 | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | qfq | 37,358,504 | 138,706,212 | -4.19% |
| 2025-02-27 | 3.93 | 3.94 | 3.75 | 3.82 | 3.82 | qfq | 48,136,400 | 184,237,518 | -2.80% |
| 2025-02-26 | 3.98 | 4.01 | 3.86 | 3.93 | 3.93 | qfq | 59,991,500 | 234,933,026 | -1.50% |
| 2025-02-25 | 3.78 | 4.19 | 3.72 | 3.99 | 3.99 | qfq | 97,166,966 | 386,907,185 | 4.45% |
| 2025-02-24 | 3.75 | 3.82 | 3.66 | 3.82 | 3.82 | qfq | 60,965,707 | 229,273,745 | 2.14% |
| 2025-02-21 | 3.72 | 3.76 | 3.56 | 3.74 | 3.74 | qfq | 73,486,833 | 269,442,067 | -1.06% |
| 2025-02-20 | 3.72 | 3.83 | 3.70 | 3.78 | 3.78 | qfq | 76,285,113 | 287,027,869 | -3.32% |
| 2025-02-19 | 3.86 | 3.92 | 3.80 | 3.91 | 3.91 | qfq | 56,300,800 | 217,161,531 | 2.36% |
| 2025-02-18 | 4.00 | 4.08 | 3.80 | 3.82 | 3.82 | qfq | 90,908,287 | 357,766,033 | -4.02% |
| 2025-02-17 | 3.68 | 3.98 | 3.66 | 3.98 | 3.98 | qfq | 52,596,658 | 202,114,224 | 9.94% |
| 2025-02-14 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | qfq | 31,432,423 | 114,902,908 | -2.95% |
| 2025-02-13 | 3.80 | 3.81 | 3.68 | 3.73 | 3.73 | qfq | 33,922,465 | 126,503,373 | -1.32% |
| 2025-02-12 | 3.74 | 3.79 | 3.71 | 3.78 | 3.78 | qfq | 36,750,003 | 138,236,604 | 1.07% |
| 2025-02-11 | 3.87 | 3.88 | 3.73 | 3.74 | 3.74 | qfq | 56,924,800 | 215,321,453 | -3.61% |
| 2025-02-10 | 3.67 | 3.89 | 3.65 | 3.88 | 3.88 | qfq | 62,411,468 | 236,563,316 | 6.30% |
| 2025-02-07 | 3.57 | 3.70 | 3.57 | 3.65 | 3.65 | qfq | 53,659,090 | 195,556,386 | 2.53% |
| 2025-02-06 | 3.52 | 3.60 | 3.42 | 3.56 | 3.56 | qfq | 58,329,416 | 205,166,305 | 0.85% |
| 2025-02-05 | 3.34 | 3.57 | 3.31 | 3.53 | 3.53 | qfq | 72,504,200 | 250,933,687 | 7.95% |
| 2025-01-27 | 3.28 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 55,900,701 | 184,743,069 | 0.00% |
| 2025-01-24 | 3.26 | 3.31 | 3.18 | 3.27 | 3.27 | qfq | 72,482,100 | 234,330,961 | -1.51% |
| 2025-01-23 | 3.39 | 3.52 | 3.30 | 3.32 | 3.32 | qfq | 121,139,586 | 410,551,791 | -7.52% |
| 2025-01-22 | 3.39 | 3.75 | 3.39 | 3.59 | 3.59 | qfq | 138,808,278 | 485,033,829 | -4.77% |
| 2025-01-21 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 6,297,700 | 23,742,329 | -10.02% |
| 2025-01-20 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | qfq | 11,333,300 | 47,486,527 | -9.89% |
| 2025-01-17 | 4.61 | 4.71 | 4.59 | 4.65 | 4.65 | qfq | 15,940,520 | 74,124,590 | 0.22% |
| 2025-01-16 | 4.68 | 4.73 | 4.57 | 4.64 | 4.64 | qfq | 17,788,500 | 82,703,086 | 0.87% |
| 2025-01-15 | 4.64 | 4.68 | 4.54 | 4.60 | 4.60 | qfq | 16,675,500 | 76,761,653 | -0.86% |
| 2025-01-14 | 4.39 | 4.64 | 4.37 | 4.64 | 4.64 | qfq | 20,298,700 | 92,365,530 | 6.18% |
| 2025-01-13 | 4.31 | 4.39 | 4.19 | 4.37 | 4.37 | qfq | 16,517,713 | 71,229,321 | -0.46% |
| 2025-01-10 | 4.58 | 4.62 | 4.37 | 4.39 | 4.39 | qfq | 16,123,236 | 72,349,337 | -4.15% |
| 2025-01-09 | 4.50 | 4.62 | 4.49 | 4.58 | 4.58 | qfq | 16,865,120 | 77,217,492 | 1.10% |
| 2025-01-08 | 4.48 | 4.55 | 4.35 | 4.53 | 4.53 | qfq | 23,578,520 | 105,101,245 | 0.44% |
| 2025-01-07 | 4.29 | 4.51 | 4.29 | 4.51 | 4.51 | qfq | 24,166,721 | 106,317,506 | 5.37% |
| 2025-01-06 | 4.35 | 4.41 | 4.21 | 4.28 | 4.28 | qfq | 18,196,900 | 78,312,257 | -2.95% |
| 2025-01-03 | 4.66 | 4.67 | 4.37 | 4.41 | 4.41 | qfq | 26,847,979 | 120,127,322 | -4.34% |
| 2025-01-02 | 4.70 | 4.80 | 4.58 | 4.61 | 4.61 | qfq | 22,754,603 | 106,489,358 | -2.33% |
| 2024-12-31 | 4.96 | 4.96 | 4.71 | 4.72 | 4.72 | qfq | 22,034,000 | 105,926,379 | -1.87% |
| 2024-12-30 | 4.90 | 4.91 | 4.72 | 4.81 | 4.81 | qfq | 18,205,300 | 87,439,781 | -2.43% |
| 2024-12-27 | 4.85 | 5.03 | 4.85 | 4.93 | 4.93 | qfq | 20,303,300 | 100,681,392 | 0.82% |
| 2024-12-26 | 4.76 | 4.97 | 4.76 | 4.89 | 4.89 | qfq | 23,538,120 | 114,998,410 | 2.73% |
| 2024-12-25 | 4.91 | 4.96 | 4.67 | 4.76 | 4.76 | qfq | 28,459,470 | 135,404,121 | -4.23% |
| 2024-12-24 | 5.09 | 5.17 | 4.83 | 4.97 | 4.97 | qfq | 43,879,152 | 217,139,433 | -2.93% |
| 2024-12-23 | 5.58 | 5.60 | 5.09 | 5.12 | 5.12 | qfq | 50,102,100 | 264,886,396 | -9.38% |
| 2024-12-20 | 5.44 | 5.76 | 5.39 | 5.65 | 5.65 | qfq | 46,198,252 | 258,657,417 | 4.05% |
| 2024-12-19 | 5.38 | 5.47 | 5.28 | 5.43 | 5.43 | qfq | 27,473,500 | 147,738,250 | 0.18% |
| 2024-12-18 | 5.40 | 5.50 | 5.33 | 5.42 | 5.42 | qfq | 27,685,600 | 150,017,558 | 1.12% |
| 2024-12-17 | 5.72 | 5.72 | 5.32 | 5.36 | 5.36 | qfq | 43,499,008 | 237,594,208 | -6.46% |
| 2024-12-16 | 5.75 | 5.91 | 5.69 | 5.73 | 5.73 | qfq | 41,386,650 | 239,291,324 | -0.87% |
| 2024-12-13 | 6.08 | 6.08 | 5.77 | 5.78 | 5.78 | qfq | 72,062,164 | 426,482,368 | -7.07% |
| 2024-12-12 | 6.38 | 6.38 | 6.04 | 6.22 | 6.22 | qfq | 84,786,221 | 524,060,072 | -3.57% |
| 2024-12-11 | 6.03 | 6.54 | 6.00 | 6.45 | 6.45 | qfq | 107,939,766 | 681,090,505 | 5.22% |
| 2024-12-10 | 5.96 | 6.35 | 5.83 | 6.13 | 6.13 | qfq | 99,050,494 | 602,633,762 | 5.51% |
| 2024-12-09 | 5.90 | 6.06 | 5.75 | 5.81 | 5.81 | qfq | 45,587,724 | 268,236,029 | -1.53% |
| 2024-12-06 | 5.85 | 6.00 | 5.75 | 5.90 | 5.90 | qfq | 57,375,252 | 336,863,798 | 0.00% |
| 2024-12-05 | 5.61 | 5.96 | 5.57 | 5.90 | 5.90 | qfq | 76,367,892 | 447,436,197 | 4.24% |
| 2024-12-04 | 5.54 | 5.75 | 5.52 | 5.66 | 5.66 | qfq | 55,436,678 | 311,801,826 | 1.62% |
| 2024-12-03 | 5.63 | 5.64 | 5.48 | 5.57 | 5.57 | qfq | 33,878,242 | 188,088,769 | -0.54% |
| 2024-12-02 | 5.47 | 5.62 | 5.46 | 5.60 | 5.60 | qfq | 42,159,400 | 235,094,981 | 3.13% |
| 2024-11-29 | 5.41 | 5.48 | 5.30 | 5.43 | 5.43 | qfq | 36,887,283 | 198,757,453 | -0.37% |
| 2024-11-28 | 5.33 | 5.59 | 5.29 | 5.45 | 5.45 | qfq | 49,602,280 | 269,688,154 | 2.06% |
| 2024-11-27 | 5.23 | 5.35 | 5.07 | 5.34 | 5.34 | qfq | 39,153,591 | 203,805,920 | 1.52% |
| 2024-11-26 | 5.44 | 5.53 | 5.25 | 5.26 | 5.26 | qfq | 36,300,700 | 194,087,260 | -3.49% |
| 2024-11-25 | 5.61 | 5.62 | 5.28 | 5.45 | 5.45 | qfq | 47,832,000 | 257,137,614 | -2.85% |
| 2024-11-22 | 5.50 | 5.98 | 5.46 | 5.61 | 5.61 | qfq | 87,709,084 | 501,465,468 | 1.45% |
| 2024-11-21 | 5.61 | 5.64 | 5.50 | 5.53 | 5.53 | qfq | 41,496,300 | 230,693,418 | -0.90% |
| 2024-11-20 | 5.43 | 5.58 | 5.37 | 5.58 | 5.58 | qfq | 53,225,200 | 292,838,480 | 3.53% |
| 2024-11-19 | 5.19 | 5.40 | 5.18 | 5.39 | 5.39 | qfq | 41,129,634 | 217,582,203 | 3.65% |
| 2024-11-18 | 5.39 | 5.48 | 5.14 | 5.20 | 5.20 | qfq | 47,604,100 | 250,491,774 | -3.70% |
| 2024-11-15 | 5.66 | 5.71 | 5.39 | 5.40 | 5.40 | qfq | 54,289,831 | 300,953,644 | -4.59% |
| 2024-11-14 | 5.88 | 5.88 | 5.62 | 5.66 | 5.66 | qfq | 63,063,365 | 362,958,293 | -4.87% |
| 2024-11-13 | 6.13 | 6.23 | 5.88 | 5.95 | 5.95 | qfq | 62,034,278 | 372,460,841 | -2.94% |
| 2024-11-12 | 6.00 | 6.28 | 6.00 | 6.13 | 6.13 | qfq | 95,990,918 | 588,144,734 | 2.17% |
| 2024-11-11 | 6.25 | 6.36 | 5.98 | 6.00 | 6.00 | qfq | 150,531,806 | 907,303,612 | -9.64% |
| 2024-11-08 | 6.76 | 7.58 | 6.50 | 6.64 | 6.64 | qfq | 196,381,786 | 1,374,045,330 | -7.78% |
| 2024-11-07 | 7.39 | 7.82 | 7.11 | 7.20 | 7.20 | qfq | 238,844,165 | 1,786,086,972 | 1.27% |
| 2024-11-06 | 6.33 | 7.11 | 6.33 | 7.11 | 7.11 | qfq | 86,981,040 | 602,521,269 | 10.06% |
| 2024-11-05 | 6.94 | 6.94 | 6.14 | 6.46 | 6.46 | qfq | 239,064,653 | 1,579,285,381 | 2.38% |
| 2024-11-04 | 6.10 | 6.31 | 6.02 | 6.31 | 6.31 | qfq | 33,806,944 | 211,697,857 | 9.93% |
| 2024-11-01 | 6.61 | 6.61 | 5.71 | 5.74 | 5.74 | qfq | 275,890,081 | 1,767,844,083 | -4.49% |
| 2024-10-31 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | qfq | 10,661,513 | 64,075,693 | 10.07% |
| 2024-10-30 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | qfq | 7,945,311 | 43,381,398 | 10.08% |
| 2024-10-29 | 4.53 | 4.96 | 4.50 | 4.96 | 4.96 | qfq | 32,356,737 | 157,011,170 | 9.98% |
| 2024-10-28 | 4.44 | 4.52 | 4.36 | 4.51 | 4.51 | qfq | 49,748,353 | 220,889,972 | 2.73% |
| 2024-10-25 | 4.34 | 4.42 | 4.30 | 4.39 | 4.39 | qfq | 43,416,752 | 189,297,451 | 1.86% |
| 2024-10-24 | 4.42 | 4.42 | 4.24 | 4.31 | 4.31 | qfq | 41,581,275 | 178,527,238 | -2.49% |
| 2024-10-23 | 4.25 | 4.55 | 4.22 | 4.42 | 4.42 | qfq | 73,885,144 | 326,050,015 | 3.76% |
| 2024-10-22 | 4.29 | 4.37 | 4.20 | 4.26 | 4.26 | qfq | 51,625,221 | 220,741,784 | 0.00% |
| 2024-10-21 | 4.19 | 4.30 | 4.16 | 4.26 | 4.26 | qfq | 47,094,924 | 199,767,147 | 2.16% |
| 2024-10-18 | 4.05 | 4.20 | 4.04 | 4.17 | 4.17 | qfq | 41,916,682 | 173,797,763 | 2.21% |
| 2024-10-17 | 4.09 | 4.20 | 4.08 | 4.08 | 4.08 | qfq | 38,422,967 | 159,294,916 | -0.97% |
| 2024-10-16 | 4.04 | 4.20 | 4.00 | 4.12 | 4.12 | qfq | 38,081,665 | 155,830,200 | -0.24% |
| 2024-10-15 | 4.17 | 4.34 | 4.11 | 4.13 | 4.13 | qfq | 60,029,262 | 254,889,154 | -1.90% |
| 2024-10-14 | 4.22 | 4.23 | 4.05 | 4.21 | 4.21 | qfq | 48,701,193 | 203,289,963 | 1.69% |
| 2024-10-11 | 4.05 | 4.24 | 3.99 | 4.14 | 4.14 | qfq | 49,985,178 | 205,549,467 | 2.22% |
| 2024-10-10 | 4.06 | 4.17 | 3.93 | 4.05 | 4.05 | qfq | 44,696,536 | 181,984,129 | -0.98% |
| 2024-10-09 | 4.39 | 4.40 | 4.09 | 4.09 | 4.09 | qfq | 62,436,786 | 263,758,423 | -9.91% |
| 2024-10-08 | 4.69 | 4.69 | 4.17 | 4.54 | 4.54 | qfq | 122,255,983 | 546,679,955 | 6.32% |
| 2024-09-30 | 4.02 | 4.31 | 3.94 | 4.27 | 4.27 | qfq | 125,397,919 | 517,701,202 | 8.38% |
| 2024-09-27 | 3.86 | 3.96 | 3.82 | 3.94 | 3.94 | qfq | 69,165,870 | 269,560,142 | 2.07% |
| 2024-09-26 | 3.76 | 3.87 | 3.70 | 3.86 | 3.86 | qfq | 95,751,744 | 361,810,558 | -1.28% |
| 2024-09-25 | 3.85 | 4.13 | 3.85 | 3.91 | 3.91 | qfq | 136,479,028 | 539,272,514 | -6.01% |
| 2024-09-24 | 4.25 | 4.47 | 4.02 | 4.16 | 4.16 | qfq | 198,687,158 | 840,027,618 | 2.46% |
| 2024-09-23 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 11,305,600 | 45,900,736 | 10.03% |
| 2024-09-20 | 3.41 | 3.69 | 3.41 | 3.69 | 3.69 | qfq | 50,853,053 | 184,847,052 | 10.15% |
| 2024-09-19 | 3.21 | 3.41 | 3.20 | 3.35 | 3.35 | qfq | 30,955,809 | 102,690,586 | 6.01% |
| 2024-09-18 | 3.20 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 11,028,982 | 34,672,197 | -1.86% |
| 2024-09-13 | 3.23 | 3.23 | 3.16 | 3.22 | 3.22 | qfq | 10,883,502 | 34,830,939 | 0.31% |
| 2024-09-12 | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 8,425,432 | 27,112,107 | 0.31% |
| 2024-09-11 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | qfq | 11,177,400 | 35,860,772 | -1.84% |
| 2024-09-10 | 3.24 | 3.29 | 3.18 | 3.26 | 3.26 | qfq | 11,568,800 | 37,353,942 | 1.56% |
| 2024-09-09 | 3.23 | 3.27 | 3.17 | 3.21 | 3.21 | qfq | 10,429,412 | 33,491,281 | -1.23% |
| 2024-09-06 | 3.34 | 3.35 | 3.23 | 3.25 | 3.25 | qfq | 18,435,100 | 60,441,555 | -2.99% |
| 2024-09-05 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 20,618,200 | 68,830,508 | 0.30% |
| 2024-09-04 | 3.43 | 3.45 | 3.32 | 3.34 | 3.34 | qfq | 40,357,800 | 135,597,504 | -3.47% |
| 2024-09-03 | 3.27 | 3.61 | 3.25 | 3.46 | 3.46 | qfq | 67,348,300 | 234,727,586 | 5.49% |
| 2024-09-02 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | qfq | 10,485,399 | 34,687,472 | -0.91% |
| 2024-08-30 | 3.23 | 3.35 | 3.23 | 3.31 | 3.31 | qfq | 16,058,500 | 53,236,824 | 2.16% |
| 2024-08-29 | 3.13 | 3.26 | 3.12 | 3.24 | 3.24 | qfq | 10,208,701 | 32,651,311 | 2.53% |
| 2024-08-28 | 3.09 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 11,389,601 | 35,892,274 | 1.94% |
| 2024-08-27 | 3.20 | 3.24 | 3.08 | 3.10 | 3.10 | qfq | 16,469,300 | 51,569,185 | -4.32% |
| 2024-08-26 | 3.20 | 3.24 | 3.15 | 3.24 | 3.24 | qfq | 9,444,364 | 30,248,076 | 1.57% |
| 2024-08-23 | 3.21 | 3.29 | 3.15 | 3.19 | 3.19 | qfq | 8,563,200 | 27,381,621 | -0.31% |
| 2024-08-22 | 3.27 | 3.30 | 3.19 | 3.20 | 3.20 | qfq | 10,550,400 | 34,117,312 | -2.44% |
| 2024-08-21 | 3.24 | 3.36 | 3.22 | 3.28 | 3.28 | qfq | 13,736,104 | 45,162,049 | 0.31% |
| 2024-08-20 | 3.28 | 3.33 | 3.25 | 3.27 | 3.27 | qfq | 10,011,514 | 32,854,983 | 0.00% |
| 2024-08-19 | 3.36 | 3.37 | 3.27 | 3.27 | 3.27 | qfq | 9,682,201 | 31,959,475 | -2.39% |
| 2024-08-16 | 3.33 | 3.39 | 3.29 | 3.35 | 3.35 | qfq | 17,566,801 | 59,109,914 | 0.60% |
| 2024-08-15 | 3.23 | 3.33 | 3.22 | 3.33 | 3.33 | qfq | 16,064,184 | 52,981,533 | 2.15% |
| 2024-08-14 | 3.18 | 3.29 | 3.16 | 3.26 | 3.26 | qfq | 13,899,800 | 45,136,913 | 2.52% |
| 2024-08-13 | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | qfq | 6,454,784 | 20,375,701 | 0.63% |
| 2024-08-12 | 3.22 | 3.23 | 3.14 | 3.16 | 3.16 | qfq | 8,702,128 | 27,698,298 | -2.47% |
| 2024-08-09 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 8,751,899 | 28,522,588 | 0.00% |
| 2024-08-08 | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 10,893,300 | 34,996,751 | -0.31% |
| 2024-08-07 | 3.18 | 3.31 | 3.18 | 3.25 | 3.25 | qfq | 14,542,001 | 47,307,718 | 2.20% |
| 2024-08-06 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | qfq | 9,708,412 | 30,744,150 | 1.92% |
| 2024-08-05 | 3.22 | 3.28 | 3.11 | 3.12 | 3.12 | qfq | 17,987,200 | 57,542,425 | -4.00% |
| 2024-08-02 | 3.26 | 3.46 | 3.23 | 3.25 | 3.25 | qfq | 23,030,779 | 76,479,198 | -0.31% |
| 2024-08-01 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | qfq | 11,868,212 | 38,801,626 | 0.31% |
| 2024-07-31 | 3.21 | 3.26 | 3.20 | 3.25 | 3.25 | qfq | 15,444,901 | 49,968,979 | 1.56% |
| 2024-07-30 | 3.12 | 3.22 | 3.11 | 3.20 | 3.20 | qfq | 13,588,802 | 43,193,822 | 1.91% |
| 2024-07-29 | 3.10 | 3.16 | 3.08 | 3.14 | 3.14 | qfq | 8,046,900 | 25,152,751 | 1.62% |
| 2024-07-26 | 3.03 | 3.10 | 3.02 | 3.09 | 3.09 | qfq | 7,395,813 | 22,765,881 | 1.64% |
| 2024-07-25 | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 6,973,500 | 20,994,454 | 0.66% |
| 2024-07-24 | 3.05 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 7,732,300 | 23,525,989 | -1.31% |
| 2024-07-23 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | qfq | 8,527,612 | 26,501,347 | -2.55% |
| 2024-07-22 | 3.08 | 3.17 | 3.07 | 3.14 | 3.14 | qfq | 8,720,401 | 27,251,342 | 1.62% |
| 2024-07-19 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | qfq | 5,870,201 | 18,087,244 | 0.65% |
| 2024-07-18 | 3.06 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 7,221,939 | 22,060,762 | 0.00% |
| 2024-07-17 | 3.13 | 3.13 | 3.04 | 3.07 | 3.07 | qfq | 10,128,700 | 31,128,091 | -1.92% |
| 2024-07-16 | 3.13 | 3.18 | 3.10 | 3.13 | 3.13 | qfq | 7,104,500 | 22,208,357 | -0.63% |
| 2024-07-15 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 6,888,700 | 21,867,797 | -2.48% |
| 2024-07-12 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | qfq | 7,231,200 | 23,399,735 | -0.92% |
| 2024-07-11 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | qfq | 14,527,002 | 46,683,135 | 4.49% |
| 2024-07-10 | 3.14 | 3.17 | 3.12 | 3.12 | 3.12 | qfq | 7,616,300 | 23,902,409 | -1.27% |
| 2024-07-09 | 3.06 | 3.16 | 3.03 | 3.16 | 3.16 | qfq | 11,070,594 | 34,303,557 | 2.93% |
| 2024-07-08 | 3.11 | 3.12 | 3.04 | 3.07 | 3.07 | qfq | 10,513,175 | 32,246,241 | -1.29% |
| 2024-07-05 | 3.06 | 3.12 | 3.01 | 3.11 | 3.11 | qfq | 8,380,300 | 25,814,691 | 1.63% |
| 2024-07-04 | 3.18 | 3.20 | 3.06 | 3.06 | 3.06 | qfq | 11,114,700 | 34,608,325 | -3.77% |
| 2024-07-03 | 3.20 | 3.21 | 3.17 | 3.18 | 3.18 | qfq | 8,239,099 | 26,280,274 | -0.31% |
| 2024-07-02 | 3.16 | 3.23 | 3.15 | 3.19 | 3.19 | qfq | 10,828,752 | 34,654,823 | 0.95% |
| 2024-07-01 | 3.16 | 3.19 | 3.09 | 3.16 | 3.16 | qfq | 11,126,500 | 34,951,769 | -0.94% |
| 2024-06-28 | 3.12 | 3.21 | 3.08 | 3.19 | 3.19 | qfq | 12,259,479 | 39,033,940 | 1.92% |
| 2024-06-27 | 3.16 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 9,350,200 | 29,623,965 | -1.26% |
| 2024-06-26 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | qfq | 9,604,200 | 29,873,390 | 2.92% |
| 2024-06-25 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | qfq | 8,830,428 | 27,023,261 | 1.32% |
| 2024-06-24 | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | qfq | 12,149,600 | 37,205,145 | -2.88% |
| 2024-06-21 | 3.15 | 3.17 | 3.09 | 3.13 | 3.13 | qfq | 7,316,000 | 22,965,835 | -0.32% |
| 2024-06-20 | 3.26 | 3.26 | 3.13 | 3.14 | 3.14 | qfq | 10,495,629 | 33,320,978 | -3.38% |
| 2024-06-19 | 3.28 | 3.30 | 3.24 | 3.25 | 3.25 | qfq | 8,106,112 | 26,478,207 | -0.31% |
| 2024-06-18 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | qfq | 10,366,900 | 33,674,861 | 2.19% |
| 2024-06-17 | 3.18 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 9,044,312 | 28,978,671 | 0.00% |
| 2024-06-14 | 3.15 | 3.20 | 3.13 | 3.19 | 3.19 | qfq | 9,139,200 | 29,013,895 | 1.27% |
| 2024-06-13 | 3.20 | 3.22 | 3.14 | 3.15 | 3.15 | qfq | 10,058,500 | 31,915,059 | -1.25% |
| 2024-06-12 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | qfq | 12,263,819 | 38,923,231 | 2.24% |
| 2024-06-11 | 3.06 | 3.12 | 3.00 | 3.12 | 3.12 | qfq | 10,186,801 | 31,372,538 | 1.30% |
| 2024-06-07 | 3.00 | 3.10 | 2.99 | 3.08 | 3.08 | qfq | 13,526,496 | 41,189,880 | 3.70% |
| 2024-06-06 | 3.06 | 3.11 | 2.95 | 2.97 | 2.97 | qfq | 18,596,177 | 55,822,032 | -3.26% |
| 2024-06-05 | 3.10 | 3.12 | 3.06 | 3.07 | 3.07 | qfq | 11,074,200 | 34,235,384 | -1.60% |
| 2024-06-04 | 3.25 | 3.25 | 3.00 | 3.12 | 3.12 | qfq | 21,353,229 | 66,304,840 | -3.41% |
| 2024-06-03 | 3.38 | 3.39 | 3.21 | 3.23 | 3.23 | qfq | 18,680,328 | 61,285,975 | -4.15% |
| 2024-05-31 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | qfq | 18,417,500 | 62,395,128 | 1.20% |
| 2024-05-30 | 3.35 | 3.46 | 3.30 | 3.33 | 3.33 | qfq | 21,183,800 | 71,451,178 | -1.48% |
| 2024-05-29 | 3.30 | 3.48 | 3.29 | 3.38 | 3.38 | qfq | 26,788,500 | 90,340,399 | 0.90% |
| 2024-05-28 | 3.32 | 3.49 | 3.29 | 3.35 | 3.35 | qfq | 26,134,827 | 88,460,248 | 2.76% |
| 2024-05-27 | 3.32 | 3.33 | 3.18 | 3.26 | 3.26 | qfq | 12,510,139 | 40,334,113 | -0.61% |
| 2024-05-24 | 3.32 | 3.37 | 3.28 | 3.28 | 3.28 | qfq | 11,114,600 | 36,835,803 | -1.80% |
| 2024-05-23 | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | qfq | 12,793,500 | 42,965,368 | -2.91% |
| 2024-05-22 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 9,072,510 | 31,076,018 | 1.18% |
| 2024-05-21 | 3.44 | 3.46 | 3.38 | 3.40 | 3.40 | qfq | 9,121,281 | 31,138,462 | -1.16% |
| 2024-05-20 | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | qfq | 12,581,668 | 43,338,848 | -0.58% |
| 2024-05-17 | 3.45 | 3.48 | 3.38 | 3.46 | 3.46 | qfq | 15,096,300 | 51,971,955 | 1.17% |
| 2024-05-16 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | qfq | 15,892,100 | 54,293,472 | 2.09% |
| 2024-05-15 | 3.34 | 3.43 | 3.30 | 3.35 | 3.35 | qfq | 13,739,095 | 46,355,751 | 0.00% |
| 2024-05-14 | 3.29 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 13,675,970 | 45,683,430 | 1.52% |
| 2024-05-13 | 3.39 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 22,211,240 | 73,678,694 | -3.79% |
| 2024-05-10 | 3.52 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 27,824,820 | 95,893,518 | -3.11% |
| 2024-05-09 | 3.59 | 3.60 | 3.46 | 3.54 | 3.54 | qfq | 54,325,367 | 191,251,957 | -4.07% |
| 2024-05-08 | 3.45 | 3.77 | 3.41 | 3.69 | 3.69 | qfq | 64,459,604 | 232,769,835 | 6.34% |
| 2024-05-07 | 3.41 | 3.55 | 3.41 | 3.47 | 3.47 | qfq | 21,014,679 | 72,884,266 | 1.46% |
| 2024-05-06 | 3.48 | 3.49 | 3.39 | 3.42 | 3.42 | qfq | 15,588,795 | 53,519,804 | 0.00% |
| 2024-04-30 | 3.50 | 3.53 | 3.37 | 3.42 | 3.42 | qfq | 19,694,400 | 67,627,767 | -2.84% |
| 2024-04-29 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | qfq | 16,528,208 | 57,331,105 | 4.14% |
| 2024-04-26 | 3.26 | 3.41 | 3.26 | 3.38 | 3.38 | qfq | 14,760,500 | 49,549,961 | 2.74% |
| 2024-04-25 | 3.28 | 3.33 | 3.26 | 3.29 | 3.29 | qfq | 11,199,588 | 36,981,259 | 0.00% |
| 2024-04-24 | 3.21 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 13,690,369 | 44,855,732 | 2.81% |
| 2024-04-23 | 3.06 | 3.23 | 3.06 | 3.20 | 3.20 | qfq | 14,248,686 | 45,310,339 | 1.91% |
| 2024-04-22 | 3.14 | 3.18 | 3.03 | 3.14 | 3.14 | qfq | 13,122,098 | 40,957,565 | 0.00% |
| 2024-04-19 | 3.17 | 3.22 | 3.10 | 3.14 | 3.14 | qfq | 15,043,800 | 47,345,692 | -1.57% |
| 2024-04-18 | 3.21 | 3.27 | 3.13 | 3.19 | 3.19 | qfq | 21,064,200 | 67,429,002 | -0.31% |
| 2024-04-17 | 3.03 | 3.20 | 2.95 | 3.20 | 3.20 | qfq | 27,086,547 | 84,812,356 | 8.84% |
| 2024-04-16 | 3.16 | 3.19 | 2.92 | 2.94 | 2.94 | qfq | 36,506,203 | 109,692,947 | -8.13% |
| 2024-04-15 | 3.50 | 3.54 | 3.20 | 3.20 | 3.20 | qfq | 46,968,295 | 154,143,394 | -9.86% |
| 2024-04-12 | 3.61 | 3.66 | 3.53 | 3.55 | 3.55 | qfq | 14,278,500 | 51,193,456 | -1.39% |
| 2024-04-11 | 3.59 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 15,093,946 | 54,604,237 | 0.00% |
| 2024-04-10 | 3.75 | 3.75 | 3.56 | 3.60 | 3.60 | qfq | 25,151,700 | 91,344,187 | -4.26% |
| 2024-04-09 | 3.67 | 3.76 | 3.64 | 3.76 | 3.76 | qfq | 21,196,540 | 78,948,481 | 2.17% |
| 2024-04-08 | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | qfq | 28,055,745 | 105,103,162 | -4.66% |
| 2024-04-03 | 3.95 | 3.95 | 3.82 | 3.86 | 3.86 | qfq | 25,201,967 | 97,359,830 | -2.28% |
| 2024-04-02 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | qfq | 23,629,514 | 93,405,871 | -1.25% |
| 2024-04-01 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | qfq | 36,427,175 | 144,870,823 | -0.50% |
| 2024-03-29 | 3.98 | 4.04 | 3.80 | 4.02 | 4.02 | qfq | 50,851,724 | 199,160,453 | 1.52% |
| 2024-03-28 | 3.78 | 3.99 | 3.75 | 3.96 | 3.96 | qfq | 50,468,094 | 196,133,292 | 3.66% |
| 2024-03-27 | 4.05 | 4.07 | 3.81 | 3.82 | 3.82 | qfq | 85,570,658 | 334,213,801 | -7.73% |
| 2024-03-26 | 3.86 | 4.26 | 3.83 | 4.14 | 4.14 | qfq | 107,283,859 | 444,625,994 | 6.98% |
| 2024-03-25 | 4.02 | 4.02 | 3.87 | 3.87 | 3.87 | qfq | 29,367,500 | 116,351,644 | -3.97% |
| 2024-03-22 | 3.97 | 4.06 | 3.96 | 4.03 | 4.03 | qfq | 32,832,111 | 131,761,888 | 0.75% |
| 2024-03-21 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | qfq | 26,904,901 | 107,442,282 | -0.74% |
| 2024-03-20 | 3.98 | 4.07 | 3.97 | 4.03 | 4.03 | qfq | 32,260,582 | 129,221,181 | 2.28% |
| 2024-03-19 | 3.94 | 3.99 | 3.92 | 3.94 | 3.94 | qfq | 28,365,386 | 112,260,081 | -0.25% |
| 2024-03-18 | 3.85 | 3.95 | 3.84 | 3.95 | 3.95 | qfq | 31,782,786 | 123,912,422 | 2.86% |
| 2024-03-15 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | qfq | 18,237,001 | 69,315,775 | 1.32% |
| 2024-03-14 | 3.81 | 3.84 | 3.70 | 3.79 | 3.79 | qfq | 26,139,846 | 98,799,041 | -1.04% |
| 2024-03-13 | 3.85 | 3.90 | 3.81 | 3.83 | 3.83 | qfq | 27,723,129 | 106,880,687 | -0.26% |
| 2024-03-12 | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | qfq | 29,233,000 | 111,736,883 | 0.79% |
| 2024-03-11 | 3.78 | 3.81 | 3.70 | 3.81 | 3.81 | qfq | 29,299,969 | 110,314,242 | -0.26% |
| 2024-03-08 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 24,229,816 | 91,806,388 | 2.14% |
| 2024-03-07 | 3.87 | 3.90 | 3.72 | 3.74 | 3.74 | qfq | 36,111,100 | 137,355,037 | -3.36% |
| 2024-03-06 | 3.85 | 3.96 | 3.79 | 3.87 | 3.87 | qfq | 42,109,458 | 162,765,579 | -0.77% |
| 2024-03-05 | 3.94 | 4.07 | 3.82 | 3.90 | 3.90 | qfq | 67,780,707 | 266,048,448 | -4.65% |
| 2024-03-04 | 3.82 | 4.14 | 3.66 | 4.09 | 4.09 | qfq | 88,443,820 | 346,015,548 | 6.51% |
| 2024-03-01 | 3.55 | 3.93 | 3.55 | 3.84 | 3.84 | qfq | 74,270,420 | 281,497,086 | 7.56% |
| 2024-02-29 | 3.38 | 3.58 | 3.38 | 3.57 | 3.57 | qfq | 35,583,353 | 125,004,280 | 4.69% |
| 2024-02-28 | 3.80 | 3.88 | 3.39 | 3.41 | 3.41 | qfq | 54,048,024 | 197,128,594 | -9.55% |
| 2024-02-27 | 3.59 | 3.78 | 3.56 | 3.77 | 3.77 | qfq | 28,254,501 | 104,139,285 | 4.43% |
| 2024-02-26 | 3.56 | 3.71 | 3.49 | 3.61 | 3.61 | qfq | 34,062,102 | 122,599,152 | 1.69% |
| 2024-02-23 | 3.40 | 3.57 | 3.36 | 3.55 | 3.55 | qfq | 37,611,738 | 130,773,279 | 5.03% |
| 2024-02-22 | 3.24 | 3.38 | 3.22 | 3.38 | 3.38 | qfq | 29,936,253 | 99,072,904 | 4.32% |
| 2024-02-21 | 3.11 | 3.39 | 3.06 | 3.24 | 3.24 | qfq | 39,220,827 | 127,420,905 | 3.85% |
| 2024-02-20 | 3.06 | 3.13 | 2.97 | 3.12 | 3.12 | qfq | 23,498,507 | 72,065,199 | 1.96% |
| 2024-02-19 | 2.92 | 3.12 | 2.92 | 3.06 | 3.06 | qfq | 39,872,836 | 121,121,153 | 5.88% |
| 2024-02-08 | 2.68 | 2.90 | 2.61 | 2.89 | 2.89 | qfq | 46,562,874 | 127,823,923 | 9.47% |
| 2024-02-07 | 2.85 | 2.86 | 2.57 | 2.64 | 2.64 | qfq | 61,924,472 | 166,234,954 | -7.69% |
| 2024-02-06 | 2.89 | 3.03 | 2.67 | 2.86 | 2.86 | qfq | 54,063,303 | 149,944,458 | -3.70% |
| 2024-02-05 | 3.28 | 3.28 | 2.97 | 2.97 | 2.97 | qfq | 26,072,100 | 78,711,670 | -10.00% |
| 2024-02-02 | 3.47 | 3.58 | 3.18 | 3.30 | 3.30 | qfq | 22,854,900 | 77,193,864 | -5.44% |
| 2024-02-01 | 3.57 | 3.59 | 3.40 | 3.49 | 3.49 | qfq | 19,212,200 | 67,054,244 | -2.51% |
| 2024-01-31 | 3.85 | 3.88 | 3.57 | 3.58 | 3.58 | qfq | 25,370,008 | 93,806,701 | -7.25% |
| 2024-01-30 | 3.94 | 4.02 | 3.86 | 3.86 | 3.86 | qfq | 14,715,900 | 57,895,450 | -3.02% |
| 2024-01-29 | 4.18 | 4.19 | 3.97 | 3.98 | 3.98 | qfq | 17,368,700 | 70,335,529 | -4.33% |
| 2024-01-26 | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | qfq | 18,385,815 | 76,787,494 | -0.24% |
| 2024-01-25 | 4.04 | 4.18 | 3.98 | 4.17 | 4.17 | qfq | 21,329,612 | 87,768,264 | 3.73% |
| 2024-01-24 | 4.01 | 4.06 | 3.85 | 4.02 | 4.02 | qfq | 19,910,164 | 78,970,403 | 0.75% |
| 2024-01-23 | 4.01 | 4.04 | 3.91 | 3.99 | 3.99 | qfq | 18,716,115 | 74,346,200 | -0.75% |
| 2024-01-22 | 4.24 | 4.27 | 3.98 | 4.02 | 4.02 | qfq | 18,771,600 | 77,624,849 | -5.85% |
| 2024-01-19 | 4.30 | 4.34 | 4.26 | 4.27 | 4.27 | qfq | 11,832,112 | 50,892,582 | -0.70% |
| 2024-01-18 | 4.27 | 4.34 | 4.18 | 4.30 | 4.30 | qfq | 15,771,468 | 67,062,277 | 0.00% |
| 2024-01-17 | 4.43 | 4.46 | 4.30 | 4.30 | 4.30 | qfq | 10,739,000 | 47,016,828 | -2.93% |
| 2024-01-16 | 4.45 | 4.48 | 4.36 | 4.43 | 4.43 | qfq | 11,639,400 | 51,232,309 | -0.23% |
| 2024-01-15 | 4.38 | 4.47 | 4.38 | 4.44 | 4.44 | qfq | 12,848,300 | 56,862,832 | 0.00% |
| 2024-01-12 | 4.56 | 4.57 | 4.40 | 4.44 | 4.44 | qfq | 20,695,452 | 92,435,632 | -3.06% |
| 2024-01-11 | 4.44 | 4.60 | 4.44 | 4.58 | 4.58 | qfq | 14,276,701 | 64,684,619 | 2.92% |
| 2024-01-10 | 4.52 | 4.52 | 4.40 | 4.45 | 4.45 | qfq | 15,261,201 | 68,130,425 | -1.98% |
| 2024-01-09 | 4.52 | 4.60 | 4.48 | 4.54 | 4.54 | qfq | 10,299,000 | 46,819,966 | 0.67% |
| 2024-01-08 | 4.60 | 4.61 | 4.49 | 4.51 | 4.51 | qfq | 10,050,100 | 45,700,054 | -1.74% |
| 2024-01-05 | 4.66 | 4.72 | 4.56 | 4.59 | 4.59 | qfq | 14,754,688 | 68,414,665 | -1.92% |
| 2024-01-04 | 4.70 | 4.73 | 4.66 | 4.68 | 4.68 | qfq | 9,717,800 | 45,679,736 | -0.85% |
| 2024-01-03 | 4.76 | 4.77 | 4.67 | 4.72 | 4.72 | qfq | 14,453,107 | 68,094,756 | -1.26% |
| 2024-01-02 | 4.81 | 4.85 | 4.77 | 4.78 | 4.78 | qfq | 13,757,000 | 66,039,207 | -0.62% |
| 2023-12-29 | 4.71 | 4.82 | 4.67 | 4.81 | 4.81 | qfq | 14,396,181 | 68,869,216 | 1.91% |
| 2023-12-28 | 4.67 | 4.76 | 4.60 | 4.72 | 4.72 | qfq | 15,191,000 | 71,356,561 | 1.07% |
| 2023-12-27 | 4.55 | 4.68 | 4.53 | 4.67 | 4.67 | qfq | 16,790,100 | 77,538,325 | 2.86% |
| 2023-12-26 | 4.63 | 4.65 | 4.52 | 4.54 | 4.54 | qfq | 16,699,564 | 76,368,739 | -1.94% |
| 2023-12-25 | 4.70 | 4.72 | 4.62 | 4.63 | 4.63 | qfq | 9,828,900 | 45,749,635 | -1.07% |
| 2023-12-22 | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | qfq | 15,477,701 | 72,928,559 | -1.27% |
| 2023-12-21 | 4.69 | 4.77 | 4.64 | 4.74 | 4.74 | qfq | 15,113,600 | 71,069,213 | 0.42% |
| 2023-12-20 | 4.83 | 4.84 | 4.72 | 4.72 | 4.72 | qfq | 13,963,261 | 66,709,815 | -1.87% |
| 2023-12-19 | 4.78 | 4.86 | 4.76 | 4.81 | 4.81 | qfq | 12,364,141 | 59,275,218 | 0.21% |
| 2023-12-18 | 4.82 | 4.85 | 4.79 | 4.80 | 4.80 | qfq | 14,154,776 | 68,245,084 | -0.62% |
| 2023-12-15 | 4.84 | 4.88 | 4.80 | 4.83 | 4.83 | qfq | 14,909,202 | 72,066,692 | -0.82% |
| 2023-12-14 | 4.86 | 4.94 | 4.84 | 4.87 | 4.87 | qfq | 17,233,700 | 84,332,325 | -0.20% |
| 2023-12-13 | 4.93 | 4.95 | 4.87 | 4.88 | 4.88 | qfq | 15,720,953 | 77,062,077 | -0.81% |
| 2023-12-12 | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | qfq | 22,530,086 | 110,930,196 | 1.23% |
| 2023-12-11 | 4.81 | 4.90 | 4.80 | 4.86 | 4.86 | qfq | 22,888,683 | 111,000,723 | 0.62% |
| 2023-12-08 | 4.93 | 5.00 | 4.83 | 4.83 | 4.83 | qfq | 31,000,739 | 151,277,011 | -2.23% |
| 2023-12-07 | 5.00 | 5.04 | 4.91 | 4.94 | 4.94 | qfq | 27,038,000 | 134,184,963 | -1.40% |
| 2023-12-06 | 5.06 | 5.12 | 4.98 | 5.01 | 5.01 | qfq | 31,570,469 | 158,887,122 | -1.57% |
| 2023-12-05 | 5.28 | 5.29 | 5.09 | 5.09 | 5.09 | qfq | 26,240,435 | 135,282,551 | -3.60% |
| 2023-12-04 | 5.22 | 5.39 | 5.20 | 5.28 | 5.28 | qfq | 33,516,000 | 177,338,280 | 0.96% |
| 2023-12-01 | 5.18 | 5.24 | 5.10 | 5.23 | 5.23 | qfq | 26,632,477 | 137,987,708 | 1.55% |
| 2023-11-30 | 5.26 | 5.31 | 5.08 | 5.15 | 5.15 | qfq | 46,634,988 | 240,877,891 | -2.65% |
| 2023-11-29 | 5.30 | 5.42 | 5.28 | 5.29 | 5.29 | qfq | 31,398,823 | 167,713,969 | -0.56% |
| 2023-11-28 | 5.30 | 5.41 | 5.25 | 5.32 | 5.32 | qfq | 35,404,971 | 188,428,873 | 0.38% |
| 2023-11-27 | 5.38 | 5.45 | 5.16 | 5.30 | 5.30 | qfq | 45,915,282 | 241,916,728 | -1.85% |
| 2023-11-24 | 5.62 | 5.65 | 5.38 | 5.40 | 5.40 | qfq | 58,906,982 | 321,190,674 | -3.91% |
| 2023-11-23 | 5.52 | 5.77 | 5.52 | 5.62 | 5.62 | qfq | 61,517,646 | 346,708,081 | -0.88% |
| 2023-11-22 | 5.83 | 6.09 | 5.64 | 5.67 | 5.67 | qfq | 95,374,018 | 555,766,553 | -2.74% |
| 2023-11-21 | 5.65 | 6.24 | 5.61 | 5.83 | 5.83 | qfq | 113,685,531 | 671,165,226 | 2.28% |
| 2023-11-20 | 5.59 | 5.83 | 5.56 | 5.70 | 5.70 | qfq | 73,647,053 | 419,072,793 | 0.71% |
| 2023-11-17 | 5.69 | 5.79 | 5.61 | 5.66 | 5.66 | qfq | 64,189,896 | 365,149,222 | -0.70% |
| 2023-11-16 | 5.95 | 5.96 | 5.67 | 5.70 | 5.70 | qfq | 119,164,003 | 687,225,465 | -3.55% |
| 2023-11-15 | 5.35 | 5.91 | 5.25 | 5.91 | 5.91 | qfq | 141,628,829 | 799,778,299 | 10.06% |
| 2023-11-14 | 5.29 | 5.41 | 5.20 | 5.37 | 5.37 | qfq | 53,455,655 | 284,459,697 | 1.90% |
| 2023-11-13 | 5.24 | 5.30 | 5.16 | 5.27 | 5.27 | qfq | 41,559,071 | 217,626,815 | 1.54% |
| 2023-11-10 | 5.22 | 5.31 | 5.14 | 5.19 | 5.19 | qfq | 51,788,769 | 271,391,482 | -1.70% |
| 2023-11-09 | 5.65 | 5.68 | 5.26 | 5.28 | 5.28 | qfq | 91,196,598 | 490,869,911 | -6.38% |
| 2023-11-08 | 5.53 | 5.88 | 5.51 | 5.64 | 5.64 | qfq | 100,211,146 | 566,549,290 | 0.53% |
| 2023-11-07 | 5.55 | 5.70 | 5.47 | 5.61 | 5.61 | qfq | 114,875,138 | 642,594,049 | -0.53% |
| 2023-11-06 | 5.75 | 5.95 | 5.42 | 5.64 | 5.64 | qfq | 200,681,225 | 1,141,527,175 | 0.18% |
| 2023-11-03 | 5.05 | 5.63 | 5.04 | 5.63 | 5.63 | qfq | 151,527,199 | 830,900,442 | 9.96% |
| 2023-11-02 | 5.02 | 5.32 | 5.00 | 5.12 | 5.12 | qfq | 56,035,343 | 287,442,701 | 1.39% |
| 2023-11-01 | 5.02 | 5.10 | 4.96 | 5.05 | 5.05 | qfq | 54,663,364 | 274,721,582 | -1.75% |
| 2023-10-31 | 4.93 | 5.26 | 4.87 | 5.14 | 5.14 | qfq | 98,682,084 | 503,616,012 | 4.26% |
| 2023-10-30 | 4.88 | 4.98 | 4.83 | 4.93 | 4.93 | qfq | 48,257,843 | 236,943,629 | 0.00% |
| 2023-10-27 | 5.08 | 5.11 | 4.86 | 4.93 | 4.93 | qfq | 80,606,073 | 399,051,102 | -4.83% |
| 2023-10-26 | 5.04 | 5.27 | 4.96 | 5.18 | 5.18 | qfq | 109,401,099 | 558,213,032 | 0.58% |
| 2023-10-25 | 5.37 | 5.53 | 5.08 | 5.15 | 5.15 | qfq | 178,470,197 | 940,577,109 | 0.59% |
| 2023-10-24 | 4.68 | 5.12 | 4.62 | 5.12 | 5.12 | qfq | 101,859,933 | 506,588,792 | 10.11% |
| 2023-10-23 | 4.49 | 4.92 | 4.46 | 4.65 | 4.65 | qfq | 81,389,231 | 383,490,407 | 3.33% |
| 2023-10-20 | 4.41 | 4.61 | 4.40 | 4.50 | 4.50 | qfq | 30,883,723 | 139,191,154 | -0.88% |
| 2023-10-19 | 4.51 | 4.73 | 4.48 | 4.54 | 4.54 | qfq | 39,805,185 | 183,047,406 | 0.00% |
| 2023-10-18 | 4.53 | 4.59 | 4.49 | 4.54 | 4.54 | qfq | 32,139,469 | 145,671,203 | -1.09% |
| 2023-10-17 | 4.48 | 4.77 | 4.43 | 4.59 | 4.59 | qfq | 55,803,190 | 256,629,507 | 2.46% |
| 2023-10-16 | 4.46 | 4.51 | 4.42 | 4.48 | 4.48 | qfq | 15,019,805 | 66,939,379 | 0.00% |
| 2023-10-13 | 4.43 | 4.53 | 4.41 | 4.48 | 4.48 | qfq | 16,482,405 | 73,832,826 | 0.22% |
| 2023-10-12 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | qfq | 16,232,533 | 72,463,470 | 0.22% |
| 2023-10-11 | 4.48 | 4.48 | 4.38 | 4.46 | 4.46 | qfq | 18,975,856 | 84,246,058 | -0.22% |
| 2023-10-10 | 4.37 | 4.50 | 4.35 | 4.47 | 4.47 | qfq | 26,648,256 | 118,690,186 | 2.29% |
| 2023-10-09 | 4.35 | 4.39 | 4.30 | 4.37 | 4.37 | qfq | 16,957,992 | 73,672,528 | 0.46% |
| 2023-09-28 | 4.18 | 4.36 | 4.18 | 4.35 | 4.35 | qfq | 27,388,149 | 118,114,722 | 4.57% |
| 2023-09-27 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | qfq | 15,844,384 | 66,454,455 | -1.65% |
| 2023-09-26 | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | qfq | 9,386,900 | 39,789,840 | -1.17% |
| 2023-09-25 | 4.32 | 4.34 | 4.24 | 4.28 | 4.28 | qfq | 12,229,110 | 52,275,805 | -0.93% |
| 2023-09-22 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | qfq | 13,553,101 | 58,089,038 | 1.41% |
| 2023-09-21 | 4.20 | 4.32 | 4.19 | 4.26 | 4.26 | qfq | 13,663,400 | 58,338,437 | 1.19% |
| 2023-09-20 | 4.22 | 4.29 | 4.21 | 4.21 | 4.21 | qfq | 8,538,519 | 36,230,338 | -0.47% |
| 2023-09-19 | 4.28 | 4.29 | 4.20 | 4.23 | 4.23 | qfq | 10,855,322 | 45,977,925 | -1.17% |
| 2023-09-18 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | qfq | 12,055,227 | 51,558,038 | 0.23% |
| 2023-09-15 | 4.31 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 13,695,796 | 58,504,000 | -0.47% |
| 2023-09-14 | 4.30 | 4.36 | 4.26 | 4.29 | 4.29 | qfq | 13,407,301 | 57,838,803 | 0.00% |
| 2023-09-13 | 4.36 | 4.36 | 4.25 | 4.29 | 4.29 | qfq | 17,950,268 | 77,144,331 | -1.61% |
| 2023-09-12 | 4.35 | 4.46 | 4.33 | 4.36 | 4.36 | qfq | 18,274,314 | 79,858,705 | 0.69% |
| 2023-09-11 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | qfq | 22,850,713 | 99,363,703 | -2.04% |
| 2023-09-08 | 4.34 | 4.49 | 4.27 | 4.42 | 4.42 | qfq | 33,787,196 | 148,170,413 | 2.08% |
| 2023-09-07 | 4.46 | 4.52 | 4.32 | 4.33 | 4.33 | qfq | 40,912,545 | 179,288,248 | -2.26% |
| 2023-09-06 | 4.29 | 4.46 | 4.25 | 4.43 | 4.43 | qfq | 77,292,572 | 337,294,548 | 1.61% |
| 2023-09-05 | 4.14 | 4.55 | 4.11 | 4.36 | 4.36 | qfq | 84,530,408 | 372,340,064 | 5.31% |
| 2023-09-04 | 4.11 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 6,855,912 | 28,269,195 | 0.98% |
| 2023-09-01 | 4.15 | 4.17 | 4.07 | 4.10 | 4.10 | qfq | 8,896,700 | 36,628,249 | -0.73% |
| 2023-08-31 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | qfq | 11,401,083 | 47,230,888 | 0.00% |
| 2023-08-30 | 4.08 | 4.21 | 4.06 | 4.13 | 4.13 | qfq | 18,544,069 | 76,807,083 | 1.72% |
| 2023-08-29 | 3.91 | 4.08 | 3.90 | 4.06 | 4.06 | qfq | 14,745,353 | 59,171,826 | 4.10% |
| 2023-08-28 | 4.03 | 4.05 | 3.89 | 3.90 | 3.90 | qfq | 15,536,501 | 61,608,628 | 1.83% |
| 2023-08-25 | 3.98 | 3.98 | 3.82 | 3.83 | 3.83 | qfq | 15,039,200 | 58,491,646 | -4.25% |
| 2023-08-24 | 4.04 | 4.05 | 3.97 | 4.00 | 4.00 | qfq | 7,306,100 | 29,291,157 | -0.25% |
| 2023-08-23 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 7,960,200 | 32,163,658 | -1.72% |
| 2023-08-22 | 4.05 | 4.09 | 3.97 | 4.08 | 4.08 | qfq | 11,498,506 | 46,358,818 | 1.75% |
| 2023-08-21 | 4.01 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 8,456,600 | 34,247,531 | -0.25% |
| 2023-08-18 | 4.10 | 4.12 | 4.01 | 4.02 | 4.02 | qfq | 8,356,800 | 34,064,055 | -1.95% |
| 2023-08-17 | 4.02 | 4.11 | 3.99 | 4.10 | 4.10 | qfq | 9,286,200 | 37,723,154 | 1.74% |
| 2023-08-16 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | qfq | 8,839,200 | 35,833,464 | -1.23% |
| 2023-08-15 | 4.15 | 4.16 | 4.06 | 4.08 | 4.08 | qfq | 9,335,500 | 38,226,195 | -1.45% |
| 2023-08-14 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | qfq | 10,217,695 | 41,926,634 | 1.22% |
| 2023-08-11 | 4.18 | 4.21 | 4.09 | 4.09 | 4.09 | qfq | 9,601,610 | 39,824,536 | -1.92% |
| 2023-08-10 | 4.21 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 9,646,700 | 40,394,245 | -0.95% |
| 2023-08-09 | 4.30 | 4.31 | 4.20 | 4.21 | 4.21 | qfq | 7,672,160 | 32,549,560 | -2.09% |
| 2023-08-08 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | qfq | 6,923,395 | 29,695,522 | 0.00% |
| 2023-08-07 | 4.33 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 9,307,513 | 40,117,875 | -0.46% |
| 2023-08-04 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | qfq | 9,867,073 | 42,741,783 | 0.00% |
| 2023-08-03 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | qfq | 11,970,926 | 51,670,136 | 0.23% |
| 2023-08-02 | 4.25 | 4.33 | 4.23 | 4.31 | 4.31 | qfq | 13,163,592 | 56,552,300 | 1.17% |
| 2023-08-01 | 4.23 | 4.26 | 4.19 | 4.26 | 4.26 | qfq | 9,064,563 | 38,352,094 | 0.47% |
| 2023-07-31 | 4.19 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 10,613,701 | 44,741,402 | 1.44% |
| 2023-07-28 | 4.13 | 4.18 | 4.09 | 4.18 | 4.18 | qfq | 8,394,800 | 34,789,472 | 0.97% |
| 2023-07-27 | 4.15 | 4.19 | 4.13 | 4.14 | 4.14 | qfq | 6,742,200 | 28,042,088 | -0.48% |
| 2023-07-26 | 4.22 | 4.23 | 4.15 | 4.16 | 4.16 | qfq | 8,574,400 | 35,798,117 | -1.42% |
| 2023-07-25 | 4.22 | 4.25 | 4.19 | 4.22 | 4.22 | qfq | 12,831,000 | 54,047,209 | 0.96% |
| 2023-07-24 | 4.11 | 4.24 | 4.10 | 4.18 | 4.18 | qfq | 10,149,902 | 42,510,019 | 1.21% |
| 2023-07-21 | 4.11 | 4.16 | 4.10 | 4.13 | 4.13 | qfq | 7,754,600 | 31,984,187 | 0.49% |
| 2023-07-20 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | qfq | 8,673,395 | 35,983,961 | -1.91% |
| 2023-07-19 | 4.21 | 4.25 | 4.16 | 4.19 | 4.19 | qfq | 8,491,700 | 35,651,303 | -0.71% |
| 2023-07-18 | 4.28 | 4.30 | 4.20 | 4.22 | 4.22 | qfq | 9,072,500 | 38,514,698 | -1.17% |
| 2023-07-17 | 4.30 | 4.30 | 4.23 | 4.27 | 4.27 | qfq | 7,736,200 | 32,975,269 | -0.70% |