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
中再资环600217.SH
最近收盘价3.042026-07-17
最近交易日2026-07-17
成交量（股）18,376,800
成交额（元）56,322,154
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.031 | — | — | — | 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 | 3.04 | 3.15 | 3.02 | 3.04 | 3.04 | qfq | 18,376,800 | 56,322,154 | 0.00% |
| 2026-07-16 | 2.98 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 12,350,890 | 37,281,684 | 1.33% |
| 2026-07-15 | 2.94 | 3.03 | 2.93 | 3.00 | 3.00 | qfq | 14,450,313 | 43,270,215 | 2.04% |
| 2026-07-14 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | qfq | 14,829,600 | 43,035,156 | 3.16% |
| 2026-07-13 | 2.90 | 2.93 | 2.82 | 2.85 | 2.85 | qfq | 12,565,701 | 35,937,549 | -2.06% |
| 2026-07-10 | 2.82 | 2.97 | 2.78 | 2.91 | 2.91 | qfq | 15,191,769 | 44,042,505 | 2.46% |
| 2026-07-09 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | qfq | 15,582,365 | 44,405,110 | -2.07% |
| 2026-07-08 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | qfq | 12,535,310 | 36,441,440 | -0.34% |
| 2026-07-07 | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | qfq | 12,010,000 | 35,114,004 | -3.32% |
| 2026-07-06 | 2.99 | 3.14 | 2.97 | 3.01 | 3.01 | qfq | 21,567,400 | 65,449,344 | 1.01% |
| 2026-07-03 | 2.87 | 3.04 | 2.87 | 2.98 | 2.98 | qfq | 19,846,800 | 58,621,667 | 2.76% |
| 2026-07-02 | 2.88 | 2.97 | 2.87 | 2.90 | 2.90 | qfq | 11,874,400 | 34,655,527 | 0.35% |
| 2026-07-01 | 2.81 | 2.97 | 2.81 | 2.89 | 2.89 | qfq | 13,343,902 | 38,611,502 | 2.48% |
| 2026-06-30 | 2.83 | 2.88 | 2.80 | 2.82 | 2.82 | qfq | 10,160,936 | 28,805,762 | -0.70% |
| 2026-06-29 | 2.85 | 2.88 | 2.77 | 2.84 | 2.84 | qfq | 12,300,169 | 34,839,652 | -0.70% |
| 2026-06-26 | 2.91 | 2.93 | 2.85 | 2.86 | 2.86 | qfq | 14,245,853 | 40,976,678 | -2.39% |
| 2026-06-25 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | qfq | 14,208,340 | 41,741,173 | -1.68% |
| 2026-06-24 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | qfq | 20,692,804 | 62,575,059 | -5.40% |
| 2026-06-23 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | qfq | 15,000,431 | 47,145,790 | 1.61% |
| 2026-06-22 | 3.07 | 3.10 | 3.00 | 3.10 | 3.10 | qfq | 16,399,317 | 49,872,148 | 0.65% |
| 2026-06-18 | 3.07 | 3.14 | 3.03 | 3.08 | 3.08 | qfq | 14,419,624 | 44,619,557 | 0.33% |
| 2026-06-17 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | qfq | 13,955,126 | 43,054,938 | -3.15% |
| 2026-06-16 | 3.12 | 3.17 | 3.06 | 3.17 | 3.17 | qfq | 17,320,286 | 53,931,571 | 1.28% |
| 2026-06-15 | 3.18 | 3.21 | 3.12 | 3.13 | 3.13 | qfq | 19,218,337 | 60,623,000 | -0.63% |
| 2026-06-12 | 3.18 | 3.23 | 3.11 | 3.15 | 3.15 | qfq | 19,560,267 | 62,223,977 | -0.32% |
| 2026-06-11 | 3.18 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 10,158,570 | 32,127,205 | -1.25% |
| 2026-06-10 | 3.22 | 3.24 | 3.16 | 3.20 | 3.20 | qfq | 13,650,800 | 43,549,186 | -1.54% |
| 2026-06-09 | 3.27 | 3.30 | 3.17 | 3.25 | 3.25 | qfq | 17,203,173 | 55,526,398 | -0.61% |
| 2026-06-08 | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | qfq | 14,941,100 | 49,408,743 | -3.25% |
| 2026-06-05 | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | qfq | 9,141,800 | 30,843,150 | 0.30% |
| 2026-06-04 | 3.38 | 3.43 | 3.36 | 3.37 | 3.37 | qfq | 8,683,700 | 29,375,979 | -0.59% |
| 2026-06-03 | 3.43 | 3.44 | 3.36 | 3.39 | 3.39 | qfq | 11,952,244 | 40,565,204 | -1.45% |
| 2026-06-02 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | qfq | 10,535,100 | 36,441,105 | -1.71% |
| 2026-06-01 | 3.41 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 14,980,382 | 52,018,437 | 2.34% |
| 2026-05-29 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | qfq | 13,044,600 | 44,283,025 | 0.88% |
| 2026-05-28 | 3.38 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 11,509,989 | 39,032,867 | 0.59% |
| 2026-05-27 | 3.43 | 3.44 | 3.36 | 3.37 | 3.37 | qfq | 11,288,139 | 38,230,685 | -1.75% |
| 2026-05-26 | 3.52 | 3.52 | 3.39 | 3.43 | 3.43 | qfq | 16,063,193 | 55,201,739 | -2.83% |
| 2026-05-25 | 3.38 | 3.68 | 3.38 | 3.53 | 3.53 | qfq | 29,866,733 | 105,127,311 | 4.13% |
| 2026-05-22 | 3.37 | 3.42 | 3.33 | 3.39 | 3.39 | qfq | 13,257,300 | 44,757,646 | 1.19% |
| 2026-05-21 | 3.45 | 3.47 | 3.35 | 3.35 | 3.35 | qfq | 17,592,272 | 59,978,529 | -2.62% |
| 2026-05-20 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 17,156,817 | 58,790,675 | -1.99% |
| 2026-05-19 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | qfq | 15,354,876 | 53,946,965 | -0.57% |
| 2026-05-18 | 3.56 | 3.57 | 3.50 | 3.53 | 3.53 | qfq | 11,389,626 | 40,200,864 | -0.56% |
| 2026-05-15 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | qfq | 14,998,375 | 53,547,222 | -1.39% |
| 2026-05-14 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | qfq | 15,557,419 | 56,005,958 | -1.37% |
| 2026-05-13 | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | qfq | 11,057,118 | 40,288,018 | -0.27% |
| 2026-05-12 | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 11,263,300 | 41,335,051 | -1.35% |
| 2026-05-11 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | qfq | 15,398,679 | 57,048,197 | 0.00% |
| 2026-05-08 | 3.72 | 3.75 | 3.70 | 3.71 | 3.71 | qfq | 11,045,699 | 41,086,170 | -0.54% |
| 2026-05-07 | 3.73 | 3.77 | 3.73 | 3.73 | 3.73 | qfq | 9,413,656 | 35,227,925 | 0.00% |
| 2026-05-06 | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | qfq | 17,816,580 | 66,897,803 | -1.32% |
| 2026-04-30 | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 13,450,568 | 50,940,305 | -1.31% |
| 2026-04-29 | 3.75 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 17,816,400 | 67,977,088 | 2.13% |
| 2026-04-28 | 3.66 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 16,122,429 | 60,136,845 | 1.90% |
| 2026-04-27 | 3.70 | 3.71 | 3.60 | 3.68 | 3.68 | qfq | 16,401,401 | 59,952,875 | -1.34% |
| 2026-04-24 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | qfq | 9,713,200 | 36,272,822 | 0.00% |
| 2026-04-23 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | qfq | 10,221,658 | 38,081,694 | 0.00% |
| 2026-04-22 | 3.74 | 3.75 | 3.72 | 3.73 | 3.73 | qfq | 7,107,900 | 26,527,860 | -0.53% |
| 2026-04-21 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 10,020,180 | 37,589,464 | -0.53% |
| 2026-04-20 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | qfq | 8,395,880 | 31,700,334 | -0.53% |
| 2026-04-17 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | qfq | 11,390,500 | 43,106,517 | -1.04% |
| 2026-04-16 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | qfq | 9,770,003 | 37,440,983 | 0.52% |
| 2026-04-15 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 9,780,400 | 37,456,424 | -0.78% |
| 2026-04-14 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 15,205,006 | 58,361,825 | 0.52% |
| 2026-04-13 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | qfq | 12,020,358 | 46,130,739 | -0.52% |
| 2026-04-10 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | qfq | 11,067,458 | 42,473,554 | 1.59% |
| 2026-04-09 | 3.84 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 11,877,199 | 45,127,012 | -2.07% |
| 2026-04-08 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | qfq | 14,417,838 | 55,479,251 | 1.85% |
| 2026-04-07 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | qfq | 10,981,000 | 41,381,905 | 2.71% |
| 2026-04-03 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | qfq | 9,326,900 | 34,593,230 | -2.12% |
| 2026-04-02 | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | qfq | 11,748,210 | 44,401,183 | -1.31% |
| 2026-04-01 | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 11,064,799 | 42,284,410 | 0.26% |
| 2026-03-31 | 3.85 | 3.92 | 3.80 | 3.81 | 3.81 | qfq | 15,583,338 | 60,014,889 | -1.55% |
| 2026-03-30 | 3.81 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 21,847,771 | 84,151,629 | 0.52% |
| 2026-03-27 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | qfq | 23,917,565 | 91,620,952 | -0.77% |
| 2026-03-26 | 3.76 | 4.07 | 3.73 | 3.88 | 3.88 | qfq | 44,713,837 | 174,583,750 | 2.92% |
| 2026-03-25 | 3.70 | 3.79 | 3.68 | 3.77 | 3.77 | qfq | 17,080,800 | 64,109,816 | 1.89% |
| 2026-03-24 | 3.67 | 3.71 | 3.60 | 3.70 | 3.70 | qfq | 18,266,981 | 66,880,182 | 2.78% |
| 2026-03-23 | 3.76 | 3.76 | 3.57 | 3.60 | 3.60 | qfq | 26,812,745 | 98,320,498 | -5.51% |
| 2026-03-20 | 3.90 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 18,478,568 | 71,099,541 | -2.31% |
| 2026-03-19 | 3.97 | 3.98 | 3.89 | 3.90 | 3.90 | qfq | 19,773,479 | 77,679,370 | -2.26% |
| 2026-03-18 | 4.03 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 24,982,929 | 99,672,034 | -0.99% |
| 2026-03-17 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 16,576,455 | 67,224,670 | -0.49% |
| 2026-03-16 | 4.07 | 4.09 | 4.03 | 4.05 | 4.05 | qfq | 17,568,860 | 71,120,081 | -0.49% |
| 2026-03-13 | 4.10 | 4.13 | 4.06 | 4.07 | 4.07 | qfq | 20,622,103 | 84,482,037 | -0.73% |
| 2026-03-12 | 4.08 | 4.11 | 4.06 | 4.10 | 4.10 | qfq | 19,802,707 | 81,005,215 | 0.49% |
| 2026-03-11 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | qfq | 14,141,302 | 57,629,171 | -0.24% |
| 2026-03-10 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 17,921,600 | 73,435,554 | 0.00% |
| 2026-03-09 | 4.06 | 4.11 | 4.05 | 4.09 | 4.09 | qfq | 18,671,891 | 76,111,997 | -0.24% |
| 2026-03-06 | 4.02 | 4.11 | 4.00 | 4.10 | 4.10 | qfq | 20,472,217 | 83,267,494 | 1.99% |
| 2026-03-05 | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | qfq | 22,341,585 | 90,041,728 | -0.25% |
| 2026-03-04 | 4.01 | 4.08 | 3.99 | 4.03 | 4.03 | qfq | 24,270,620 | 97,917,449 | 0.00% |
| 2026-03-03 | 4.16 | 4.19 | 4.02 | 4.03 | 4.03 | qfq | 33,398,800 | 136,846,838 | -3.36% |
| 2026-03-02 | 4.19 | 4.22 | 4.12 | 4.17 | 4.17 | qfq | 28,936,300 | 120,745,686 | -1.42% |
| 2026-02-27 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 29,142,488 | 122,608,132 | 1.20% |
| 2026-02-26 | 4.15 | 4.21 | 4.11 | 4.18 | 4.18 | qfq | 25,786,060 | 107,035,817 | 0.97% |
| 2026-02-25 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | qfq | 19,940,312 | 82,532,955 | 1.22% |
| 2026-02-24 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | qfq | 16,968,847 | 69,313,536 | 1.74% |
| 2026-02-13 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | qfq | 19,747,800 | 80,246,767 | -1.71% |
| 2026-02-12 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | qfq | 16,470,076 | 67,554,760 | -1.21% |
| 2026-02-11 | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | qfq | 15,684,084 | 64,929,190 | 0.24% |
| 2026-02-10 | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 13,060,000 | 53,873,681 | 0.24% |
| 2026-02-09 | 4.12 | 4.14 | 4.10 | 4.12 | 4.12 | qfq | 15,103,853 | 62,241,388 | 0.49% |
| 2026-02-06 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | qfq | 15,831,900 | 64,929,304 | -0.24% |
| 2026-02-05 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | qfq | 16,116,875 | 66,185,439 | -0.48% |
| 2026-02-04 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | qfq | 18,880,371 | 77,619,571 | 0.98% |
| 2026-02-03 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | qfq | 25,699,590 | 104,939,350 | 0.49% |
| 2026-02-02 | 4.24 | 4.25 | 4.05 | 4.07 | 4.07 | qfq | 41,882,505 | 173,551,923 | -4.46% |
| 2026-01-30 | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | qfq | 29,191,500 | 124,698,741 | -2.07% |
| 2026-01-29 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | qfq | 38,568,379 | 167,999,297 | -0.91% |
| 2026-01-28 | 4.33 | 4.47 | 4.28 | 4.39 | 4.39 | qfq | 51,228,170 | 224,782,262 | 1.62% |
| 2026-01-27 | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | qfq | 26,257,759 | 112,768,629 | -0.92% |
| 2026-01-26 | 4.38 | 4.40 | 4.31 | 4.36 | 4.36 | qfq | 29,804,485 | 129,493,731 | 0.00% |
| 2026-01-23 | 4.27 | 4.37 | 4.26 | 4.36 | 4.36 | qfq | 32,218,729 | 139,706,581 | 1.87% |
| 2026-01-22 | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | qfq | 25,900,746 | 110,153,530 | 0.94% |
| 2026-01-21 | 4.20 | 4.26 | 4.17 | 4.24 | 4.24 | qfq | 28,012,101 | 118,324,041 | 0.71% |
| 2026-01-20 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | qfq | 16,609,294 | 69,648,922 | 0.48% |
| 2026-01-19 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | qfq | 17,704,973 | 74,051,252 | -0.24% |
| 2026-01-16 | 4.23 | 4.25 | 4.16 | 4.20 | 4.20 | qfq | 24,625,685 | 103,296,660 | -0.94% |
| 2026-01-15 | 4.17 | 4.29 | 4.14 | 4.24 | 4.24 | qfq | 32,074,596 | 134,977,286 | 1.44% |
| 2026-01-14 | 4.18 | 4.23 | 4.13 | 4.18 | 4.18 | qfq | 35,908,037 | 150,616,284 | -0.24% |
| 2026-01-13 | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 37,987,370 | 158,827,896 | 0.24% |
| 2026-01-12 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | qfq | 36,309,068 | 151,220,255 | -0.24% |
| 2026-01-09 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | qfq | 22,613,031 | 94,548,355 | 0.24% |
| 2026-01-08 | 4.14 | 4.18 | 4.13 | 4.18 | 4.18 | qfq | 20,942,770 | 87,058,066 | 0.72% |
| 2026-01-07 | 4.18 | 4.20 | 4.15 | 4.15 | 4.15 | qfq | 21,592,570 | 90,056,502 | -0.48% |
| 2026-01-06 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | qfq | 22,931,755 | 95,554,505 | 0.72% |
| 2026-01-05 | 4.16 | 4.20 | 4.13 | 4.14 | 4.14 | qfq | 28,221,559 | 117,319,983 | 1.47% |
| 2025-12-31 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | qfq | 17,449,400 | 71,145,681 | 0.74% |
| 2025-12-30 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | qfq | 12,776,401 | 51,795,139 | -0.49% |
| 2025-12-29 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | qfq | 13,905,597 | 56,854,085 | -1.21% |
| 2025-12-26 | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | qfq | 14,742,362 | 60,443,666 | 0.49% |
| 2025-12-25 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | qfq | 13,400,748 | 54,539,654 | 0.74% |
| 2025-12-24 | 4.04 | 4.07 | 4.03 | 4.07 | 4.07 | qfq | 11,695,328 | 47,426,512 | 0.74% |
| 2025-12-23 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 16,491,999 | 66,845,973 | -1.46% |
| 2025-12-22 | 4.08 | 4.15 | 4.04 | 4.10 | 4.10 | qfq | 19,363,799 | 79,532,228 | 0.49% |
| 2025-12-19 | 4.05 | 4.09 | 4.03 | 4.08 | 4.08 | qfq | 19,864,844 | 80,713,099 | 0.99% |
| 2025-12-18 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 17,876,180 | 72,311,329 | -0.49% |
| 2025-12-17 | 4.17 | 4.19 | 3.99 | 4.06 | 4.06 | qfq | 56,551,285 | 229,368,544 | -2.64% |
| 2025-12-16 | 4.19 | 4.21 | 4.13 | 4.17 | 4.17 | qfq | 17,884,300 | 74,504,564 | -0.48% |
| 2025-12-15 | 4.28 | 4.31 | 4.15 | 4.19 | 4.19 | qfq | 36,993,900 | 156,522,000 | -2.78% |
| 2025-12-12 | 4.23 | 4.36 | 4.22 | 4.31 | 4.31 | qfq | 37,014,175 | 159,420,281 | 1.89% |
| 2025-12-11 | 4.31 | 4.35 | 4.21 | 4.23 | 4.23 | qfq | 27,644,967 | 118,092,667 | -1.63% |
| 2025-12-10 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | qfq | 25,575,556 | 110,100,443 | -1.15% |
| 2025-12-09 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | qfq | 34,217,679 | 149,518,444 | -1.14% |
| 2025-12-08 | 4.36 | 4.41 | 4.32 | 4.40 | 4.40 | qfq | 47,760,002 | 209,002,505 | 0.92% |
| 2025-12-05 | 4.39 | 4.44 | 4.33 | 4.36 | 4.36 | qfq | 79,616,165 | 347,491,466 | -4.18% |
| 2025-12-04 | 4.15 | 4.55 | 4.09 | 4.55 | 4.55 | qfq | 143,502,794 | 637,996,071 | 9.90% |
| 2025-12-03 | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | qfq | 9,976,300 | 41,334,063 | -0.24% |
| 2025-12-02 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | qfq | 11,443,828 | 47,481,477 | 0.48% |
| 2025-12-01 | 4.13 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 12,908,513 | 53,271,066 | 0.00% |
| 2025-11-28 | 4.04 | 4.19 | 4.02 | 4.13 | 4.13 | qfq | 21,728,958 | 89,623,900 | 2.48% |
| 2025-11-27 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | qfq | 12,204,061 | 49,220,526 | 0.00% |
| 2025-11-26 | 4.06 | 4.10 | 4.03 | 4.03 | 4.03 | qfq | 16,816,556 | 68,337,738 | -0.74% |
| 2025-11-25 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | qfq | 16,211,306 | 65,851,858 | 0.00% |
| 2025-11-24 | 4.10 | 4.11 | 4.03 | 4.06 | 4.06 | qfq | 21,132,040 | 85,916,397 | -0.49% |
| 2025-11-21 | 4.28 | 4.29 | 4.07 | 4.08 | 4.08 | qfq | 34,190,410 | 141,867,320 | -4.67% |
| 2025-11-20 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | qfq | 15,761,616 | 67,457,194 | 0.47% |
| 2025-11-19 | 4.32 | 4.35 | 4.25 | 4.26 | 4.26 | qfq | 16,191,039 | 69,364,029 | -2.07% |
| 2025-11-18 | 4.41 | 4.43 | 4.32 | 4.35 | 4.35 | qfq | 17,068,385 | 74,304,703 | -1.58% |
| 2025-11-17 | 4.42 | 4.43 | 4.38 | 4.42 | 4.42 | qfq | 13,685,093 | 60,302,188 | 0.00% |
| 2025-11-14 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | qfq | 25,348,091 | 112,231,013 | 0.45% |
| 2025-11-13 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | qfq | 24,302,320 | 106,854,253 | 0.69% |
| 2025-11-12 | 4.39 | 4.40 | 4.35 | 4.37 | 4.37 | qfq | 12,645,637 | 55,265,321 | -0.46% |
| 2025-11-11 | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | qfq | 13,957,165 | 61,294,895 | 0.23% |
| 2025-11-10 | 4.36 | 4.40 | 4.34 | 4.38 | 4.38 | qfq | 14,274,800 | 62,472,535 | 0.46% |
| 2025-11-07 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | qfq | 21,115,869 | 91,901,562 | 1.16% |
| 2025-11-06 | 4.33 | 4.34 | 4.30 | 4.31 | 4.31 | qfq | 13,461,052 | 58,101,025 | -0.23% |
| 2025-11-05 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | qfq | 19,351,300 | 83,824,617 | 0.47% |
| 2025-11-04 | 4.28 | 4.32 | 4.27 | 4.30 | 4.30 | qfq | 13,239,678 | 56,887,378 | 0.23% |
| 2025-11-03 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | qfq | 12,462,701 | 53,260,597 | -0.23% |
| 2025-10-31 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | qfq | 25,593,952 | 110,405,722 | 1.18% |
| 2025-10-30 | 4.24 | 4.28 | 4.23 | 4.25 | 4.25 | qfq | 16,125,112 | 68,736,067 | 0.00% |
| 2025-10-29 | 4.24 | 4.25 | 4.21 | 4.25 | 4.25 | qfq | 8,075,195 | 34,179,015 | 0.24% |
| 2025-10-28 | 4.23 | 4.26 | 4.23 | 4.24 | 4.24 | qfq | 8,794,439 | 37,349,960 | 0.24% |
| 2025-10-27 | 4.28 | 4.30 | 4.23 | 4.23 | 4.23 | qfq | 20,615,117 | 87,924,774 | -1.40% |
| 2025-10-24 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | qfq | 11,754,900 | 50,442,802 | -0.46% |
| 2025-10-23 | 4.29 | 4.32 | 4.28 | 4.31 | 4.31 | qfq | 13,499,800 | 57,994,926 | 0.00% |
| 2025-10-22 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | qfq | 12,130,225 | 51,980,617 | 0.47% |
| 2025-10-21 | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | qfq | 11,156,800 | 47,878,218 | 0.23% |
| 2025-10-20 | 4.29 | 4.31 | 4.26 | 4.28 | 4.28 | qfq | 11,886,557 | 50,946,517 | 0.00% |
| 2025-10-17 | 4.36 | 4.37 | 4.25 | 4.28 | 4.28 | qfq | 19,039,360 | 81,986,251 | -2.06% |
| 2025-10-16 | 4.26 | 4.39 | 4.23 | 4.37 | 4.37 | qfq | 32,020,705 | 138,547,236 | 2.58% |
| 2025-10-15 | 4.23 | 4.28 | 4.23 | 4.26 | 4.26 | qfq | 10,379,900 | 44,189,958 | 0.24% |
| 2025-10-14 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | qfq | 15,657,533 | 66,974,841 | -0.93% |
| 2025-10-13 | 4.17 | 4.29 | 4.16 | 4.29 | 4.29 | qfq | 12,737,246 | 54,082,807 | -0.46% |
| 2025-10-10 | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | qfq | 17,887,835 | 76,309,164 | 1.41% |
| 2025-10-09 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | qfq | 21,016,627 | 88,435,323 | 1.67% |
| 2025-09-30 | 4.20 | 4.21 | 4.15 | 4.18 | 4.18 | qfq | 17,868,525 | 74,542,645 | -0.71% |
| 2025-09-29 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 13,018,874 | 54,674,926 | 0.72% |
| 2025-09-26 | 4.17 | 4.21 | 4.16 | 4.18 | 4.18 | qfq | 9,772,900 | 40,898,639 | 0.00% |
| 2025-09-25 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | qfq | 11,615,317 | 48,580,217 | -0.71% |
| 2025-09-24 | 4.17 | 4.22 | 4.15 | 4.21 | 4.21 | qfq | 11,717,970 | 49,085,789 | 0.72% |
| 2025-09-23 | 4.26 | 4.27 | 4.16 | 4.18 | 4.18 | qfq | 22,911,374 | 96,139,650 | -2.11% |
| 2025-09-22 | 4.33 | 4.34 | 4.25 | 4.27 | 4.27 | qfq | 14,948,600 | 63,952,919 | -1.39% |
| 2025-09-19 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | qfq | 23,974,700 | 104,155,050 | -1.14% |
| 2025-09-18 | 4.45 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 24,598,189 | 108,429,440 | -1.79% |
| 2025-09-17 | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | qfq | 15,570,365 | 69,370,921 | 0.00% |
| 2025-09-16 | 4.40 | 4.51 | 4.39 | 4.46 | 4.46 | qfq | 30,748,047 | 137,246,859 | 1.59% |
| 2025-09-15 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 13,668,619 | 60,241,579 | -0.23% |
| 2025-09-12 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | qfq | 14,567,890 | 64,055,748 | 0.00% |
| 2025-09-11 | 4.39 | 4.41 | 4.36 | 4.40 | 4.40 | qfq | 13,180,915 | 57,793,898 | 0.23% |
| 2025-09-10 | 4.38 | 4.39 | 4.36 | 4.39 | 4.39 | qfq | 8,155,905 | 35,682,941 | 0.23% |
| 2025-09-09 | 4.40 | 4.41 | 4.37 | 4.38 | 4.38 | qfq | 9,738,211 | 42,697,179 | -0.45% |
| 2025-09-08 | 4.38 | 4.42 | 4.37 | 4.40 | 4.40 | qfq | 14,001,560 | 61,546,263 | 0.46% |
| 2025-09-05 | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | qfq | 11,210,256 | 48,984,195 | 0.23% |
| 2025-09-04 | 4.35 | 4.38 | 4.34 | 4.37 | 4.37 | qfq | 13,839,922 | 60,360,357 | 0.46% |
| 2025-09-03 | 4.40 | 4.41 | 4.34 | 4.35 | 4.35 | qfq | 17,524,676 | 76,538,588 | -1.14% |
| 2025-09-02 | 4.42 | 4.43 | 4.35 | 4.40 | 4.40 | qfq | 25,541,686 | 111,991,880 | -0.45% |
| 2025-09-01 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | qfq | 19,471,699 | 86,026,596 | -0.23% |
| 2025-08-29 | 4.42 | 4.45 | 4.40 | 4.43 | 4.43 | qfq | 20,784,747 | 91,940,644 | 0.00% |
| 2025-08-28 | 4.45 | 4.49 | 4.35 | 4.43 | 4.43 | qfq | 37,048,745 | 163,440,265 | -0.67% |
| 2025-08-27 | 4.56 | 4.59 | 4.45 | 4.46 | 4.46 | qfq | 31,171,500 | 141,312,209 | -1.98% |
| 2025-08-26 | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | qfq | 20,504,410 | 93,388,947 | 0.22% |
| 2025-08-25 | 4.52 | 4.57 | 4.52 | 4.54 | 4.54 | qfq | 28,519,880 | 129,503,844 | 0.44% |
| 2025-08-22 | 4.52 | 4.52 | 4.47 | 4.52 | 4.52 | qfq | 20,039,101 | 90,060,587 | 0.00% |
| 2025-08-21 | 4.52 | 4.53 | 4.48 | 4.52 | 4.52 | qfq | 22,142,401 | 99,855,712 | 0.00% |
| 2025-08-20 | 4.49 | 4.52 | 4.45 | 4.52 | 4.52 | qfq | 20,550,341 | 92,259,171 | 0.00% |
| 2025-08-19 | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | qfq | 24,392,370 | 109,951,491 | -0.44% |
| 2025-08-18 | 4.40 | 4.69 | 4.40 | 4.54 | 4.54 | qfq | 64,814,758 | 295,367,822 | 2.95% |
| 2025-08-15 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | qfq | 17,093,144 | 75,163,914 | 0.46% |
| 2025-08-14 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | qfq | 25,806,904 | 113,944,593 | -1.35% |
| 2025-08-13 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | qfq | 14,421,357 | 63,959,731 | 0.45% |
| 2025-08-12 | 4.46 | 4.47 | 4.43 | 4.43 | 4.43 | qfq | 11,839,957 | 52,696,513 | -0.89% |
| 2025-08-11 | 4.42 | 4.47 | 4.41 | 4.47 | 4.47 | qfq | 17,430,850 | 77,560,492 | 0.90% |
| 2025-08-08 | 4.41 | 4.43 | 4.36 | 4.43 | 4.43 | qfq | 22,608,666 | 99,504,814 | 0.23% |
| 2025-08-07 | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | qfq | 13,754,702 | 60,897,685 | -0.67% |
| 2025-08-06 | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | qfq | 13,381,635 | 59,416,213 | -0.22% |
| 2025-08-05 | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | qfq | 11,796,811 | 52,587,008 | -0.22% |
| 2025-08-04 | 4.47 | 4.47 | 4.43 | 4.47 | 4.47 | qfq | 10,966,200 | 48,817,739 | -0.22% |
| 2025-08-01 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | qfq | 12,627,700 | 56,453,613 | 0.67% |
| 2025-07-31 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | qfq | 20,872,211 | 93,389,409 | -1.77% |
| 2025-07-30 | 4.51 | 4.54 | 4.49 | 4.53 | 4.53 | qfq | 16,995,016 | 76,733,572 | 0.22% |
| 2025-07-29 | 4.52 | 4.53 | 4.46 | 4.52 | 4.52 | qfq | 21,095,805 | 94,782,131 | 0.22% |
| 2025-07-28 | 4.54 | 4.56 | 4.50 | 4.51 | 4.51 | qfq | 16,409,940 | 74,144,968 | -0.66% |
| 2025-07-25 | 4.57 | 4.58 | 4.53 | 4.54 | 4.54 | qfq | 17,954,208 | 81,739,856 | -0.66% |
| 2025-07-24 | 4.52 | 4.57 | 4.50 | 4.57 | 4.57 | qfq | 22,502,612 | 102,183,182 | 1.33% |
| 2025-07-23 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | qfq | 17,119,495 | 77,464,766 | -0.44% |
| 2025-07-22 | 4.48 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 22,372,007 | 100,384,303 | 0.89% |
| 2025-07-21 | 4.40 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 30,483,501 | 135,801,916 | 2.28% |
| 2025-07-18 | 4.39 | 4.40 | 4.37 | 4.39 | 4.39 | qfq | 10,848,639 | 47,601,734 | 0.23% |
| 2025-07-17 | 4.39 | 4.40 | 4.36 | 4.38 | 4.38 | qfq | 15,511,258 | 67,861,990 | -0.23% |
| 2025-07-16 | 4.36 | 4.40 | 4.35 | 4.39 | 4.39 | qfq | 14,218,700 | 62,242,520 | 0.23% |
| 2025-07-15 | 4.46 | 4.46 | 4.35 | 4.38 | 4.38 | qfq | 48,074,746 | 211,453,768 | -4.16% |
| 2025-07-14 | 4.61 | 4.65 | 4.56 | 4.57 | 4.57 | qfq | 22,114,430 | 101,601,462 | -1.30% |
| 2025-07-11 | 4.59 | 4.65 | 4.55 | 4.63 | 4.63 | qfq | 39,278,028 | 180,285,438 | 0.43% |
| 2025-07-10 | 4.56 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 45,490,670 | 209,646,405 | 2.44% |
| 2025-07-09 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | qfq | 20,778,123 | 93,785,988 | 0.00% |
| 2025-07-08 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | qfq | 16,157,122 | 72,371,573 | 0.90% |
| 2025-07-07 | 4.43 | 4.46 | 4.42 | 4.46 | 4.46 | qfq | 11,979,400 | 53,232,476 | 0.45% |
| 2025-07-04 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | qfq | 19,881,300 | 88,586,513 | -0.89% |
| 2025-07-03 | 4.47 | 4.49 | 4.46 | 4.48 | 4.48 | qfq | 12,047,045 | 53,911,234 | 0.22% |
| 2025-07-02 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | qfq | 17,584,275 | 78,420,715 | 0.22% |
| 2025-07-01 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | qfq | 12,180,900 | 54,292,598 | -0.45% |
| 2025-06-30 | 4.50 | 4.51 | 4.46 | 4.48 | 4.48 | qfq | 11,219,400 | 50,280,658 | -0.22% |
| 2025-06-27 | 4.44 | 4.54 | 4.44 | 4.49 | 4.49 | qfq | 19,058,375 | 85,657,182 | 1.13% |
| 2025-06-26 | 4.44 | 4.49 | 4.44 | 4.44 | 4.44 | qfq | 10,702,085 | 47,794,413 | -0.45% |
| 2025-06-25 | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | qfq | 10,629,300 | 47,235,445 | 0.68% |
| 2025-06-24 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | qfq | 9,236,423 | 40,700,025 | 1.61% |
| 2025-06-23 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | qfq | 8,361,904 | 36,372,287 | 0.46% |
| 2025-06-20 | 4.37 | 4.40 | 4.34 | 4.34 | 4.34 | qfq | 7,353,379 | 32,072,902 | -0.69% |
| 2025-06-19 | 4.45 | 4.45 | 4.35 | 4.37 | 4.37 | qfq | 16,685,379 | 73,203,581 | -1.58% |
| 2025-06-18 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 10,087,111 | 44,845,195 | -1.11% |
| 2025-06-17 | 4.47 | 4.49 | 4.45 | 4.49 | 4.49 | qfq | 9,962,441 | 44,533,732 | 0.45% |
| 2025-06-16 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | qfq | 9,982,460 | 44,582,991 | 0.00% |
| 2025-06-13 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | qfq | 24,238,200 | 108,927,144 | -1.76% |
| 2025-06-12 | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | qfq | 14,238,200 | 64,654,584 | -0.66% |
| 2025-06-11 | 4.55 | 4.60 | 4.55 | 4.58 | 4.58 | qfq | 15,163,666 | 69,449,868 | 0.22% |
| 2025-06-10 | 4.58 | 4.59 | 4.49 | 4.57 | 4.57 | qfq | 16,788,700 | 76,376,717 | -0.22% |
| 2025-06-09 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | qfq | 12,093,112 | 55,334,476 | 0.22% |
| 2025-06-06 | 4.58 | 4.61 | 4.55 | 4.57 | 4.57 | qfq | 14,217,592 | 64,989,273 | 0.22% |
| 2025-06-05 | 4.50 | 4.59 | 4.48 | 4.56 | 4.56 | qfq | 21,893,640 | 99,616,905 | 1.56% |
| 2025-06-04 | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | qfq | 8,599,440 | 38,606,586 | 0.22% |
| 2025-06-03 | 4.49 | 4.51 | 4.46 | 4.48 | 4.48 | qfq | 11,048,435 | 49,522,153 | -0.44% |
| 2025-05-30 | 4.54 | 4.58 | 4.50 | 4.50 | 4.50 | qfq | 14,615,900 | 66,204,415 | -0.88% |
| 2025-05-29 | 4.48 | 4.56 | 4.45 | 4.54 | 4.54 | qfq | 16,099,508 | 72,916,357 | 1.11% |
| 2025-05-28 | 4.53 | 4.64 | 4.47 | 4.49 | 4.49 | qfq | 16,974,180 | 76,918,597 | -0.66% |
| 2025-05-27 | 4.44 | 4.54 | 4.42 | 4.52 | 4.52 | qfq | 16,495,900 | 74,013,385 | 1.35% |
| 2025-05-26 | 4.38 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 14,310,061 | 63,617,688 | 1.59% |
| 2025-05-23 | 4.47 | 4.50 | 4.38 | 4.39 | 4.39 | qfq | 17,746,600 | 78,848,847 | -1.79% |
| 2025-05-22 | 4.56 | 4.57 | 4.46 | 4.47 | 4.47 | qfq | 16,587,280 | 74,813,421 | -2.40% |
| 2025-05-21 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 14,705,722 | 67,100,055 | 0.22% |
| 2025-05-20 | 4.56 | 4.57 | 4.53 | 4.57 | 4.57 | qfq | 13,029,400 | 59,320,261 | 0.22% |
| 2025-05-19 | 4.47 | 4.56 | 4.45 | 4.56 | 4.56 | qfq | 21,171,120 | 95,826,570 | 2.47% |
| 2025-05-16 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | qfq | 11,833,679 | 52,901,094 | -0.67% |
| 2025-05-15 | 4.53 | 4.54 | 4.47 | 4.48 | 4.48 | qfq | 10,512,512 | 47,269,883 | -1.32% |
| 2025-05-14 | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | qfq | 17,538,407 | 79,103,052 | 0.44% |
| 2025-05-13 | 4.56 | 4.59 | 4.51 | 4.52 | 4.52 | qfq | 15,045,200 | 68,264,851 | -0.22% |
| 2025-05-12 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | qfq | 12,600,900 | 57,163,387 | 0.00% |
| 2025-05-09 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | qfq | 13,534,100 | 61,377,902 | -1.31% |
| 2025-05-08 | 4.56 | 4.59 | 4.52 | 4.59 | 4.59 | qfq | 14,817,700 | 67,726,097 | 0.66% |
| 2025-05-07 | 4.54 | 4.59 | 4.51 | 4.56 | 4.56 | qfq | 19,304,545 | 87,847,335 | 1.11% |
| 2025-05-06 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | qfq | 16,519,862 | 74,290,612 | 1.81% |
| 2025-04-30 | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | qfq | 11,146,781 | 49,545,354 | 0.23% |
| 2025-04-29 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | qfq | 8,371,000 | 37,109,095 | -0.23% |
| 2025-04-28 | 4.51 | 4.51 | 4.42 | 4.43 | 4.43 | qfq | 12,857,639 | 57,224,224 | -1.77% |
| 2025-04-25 | 4.51 | 4.55 | 4.50 | 4.51 | 4.51 | qfq | 12,185,419 | 55,123,924 | -0.22% |
| 2025-04-24 | 4.58 | 4.58 | 4.47 | 4.52 | 4.52 | qfq | 20,519,888 | 92,772,829 | -1.53% |
| 2025-04-23 | 4.64 | 4.67 | 4.58 | 4.59 | 4.59 | qfq | 18,183,157 | 83,850,343 | -1.08% |
| 2025-04-22 | 4.57 | 4.72 | 4.56 | 4.64 | 4.64 | qfq | 28,594,496 | 132,913,434 | 1.75% |
| 2025-04-21 | 4.53 | 4.58 | 4.50 | 4.56 | 4.56 | qfq | 13,376,370 | 60,770,196 | 0.00% |
| 2025-04-18 | 4.51 | 4.68 | 4.47 | 4.56 | 4.56 | qfq | 19,734,970 | 89,782,504 | 0.44% |
| 2025-04-17 | 4.52 | 4.60 | 4.50 | 4.54 | 4.54 | qfq | 14,455,075 | 65,858,131 | -0.22% |
| 2025-04-16 | 4.65 | 4.67 | 4.50 | 4.55 | 4.55 | qfq | 24,968,062 | 114,145,407 | -3.19% |
| 2025-04-15 | 4.56 | 4.77 | 4.55 | 4.70 | 4.70 | qfq | 33,426,627 | 154,811,553 | -0.42% |
| 2025-04-14 | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | qfq | 18,668,515 | 87,763,127 | 1.51% |
| 2025-04-11 | 4.63 | 4.68 | 4.61 | 4.65 | 4.65 | qfq | 18,779,933 | 87,282,143 | -0.21% |
| 2025-04-10 | 4.67 | 4.74 | 4.63 | 4.66 | 4.66 | qfq | 29,127,696 | 136,473,886 | 0.87% |
| 2025-04-09 | 4.53 | 4.65 | 4.30 | 4.62 | 4.62 | qfq | 35,354,169 | 158,912,648 | 1.09% |
| 2025-04-08 | 4.51 | 4.63 | 4.47 | 4.57 | 4.57 | qfq | 27,753,191 | 126,423,520 | 1.33% |
| 2025-04-07 | 4.78 | 4.84 | 4.51 | 4.51 | 4.51 | qfq | 39,202,900 | 180,712,902 | -9.98% |
| 2025-04-03 | 4.92 | 5.03 | 4.89 | 5.01 | 5.01 | qfq | 16,263,243 | 80,820,460 | 0.80% |
| 2025-04-02 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | qfq | 12,773,217 | 63,690,098 | 0.00% |
| 2025-04-01 | 4.90 | 5.06 | 4.88 | 4.97 | 4.97 | qfq | 24,233,631 | 120,648,591 | 1.64% |
| 2025-03-31 | 5.03 | 5.03 | 4.84 | 4.89 | 4.89 | qfq | 28,938,394 | 142,574,852 | -2.59% |
| 2025-03-28 | 5.06 | 5.12 | 5.01 | 5.02 | 5.02 | qfq | 22,527,214 | 114,063,495 | -0.59% |
| 2025-03-27 | 5.08 | 5.09 | 4.98 | 5.05 | 5.05 | qfq | 27,212,042 | 136,694,677 | -0.59% |
| 2025-03-26 | 4.96 | 5.09 | 4.96 | 5.08 | 5.08 | qfq | 27,301,062 | 137,832,692 | 2.01% |
| 2025-03-25 | 4.97 | 5.01 | 4.90 | 4.98 | 4.98 | qfq | 25,181,905 | 125,004,770 | 0.40% |
| 2025-03-24 | 5.02 | 5.03 | 4.88 | 4.96 | 4.96 | qfq | 26,033,409 | 128,740,476 | -1.20% |
| 2025-03-21 | 5.05 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 25,461,539 | 128,291,728 | -0.59% |
| 2025-03-20 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | qfq | 19,779,617 | 100,441,438 | -0.59% |
| 2025-03-19 | 5.14 | 5.14 | 5.05 | 5.08 | 5.08 | qfq | 23,590,258 | 119,822,208 | -0.97% |
| 2025-03-18 | 5.16 | 5.19 | 5.10 | 5.13 | 5.13 | qfq | 24,339,215 | 125,039,585 | -0.58% |
| 2025-03-17 | 5.03 | 5.20 | 5.03 | 5.16 | 5.16 | qfq | 52,123,101 | 266,846,116 | 2.58% |
| 2025-03-14 | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | qfq | 35,936,488 | 179,783,886 | 1.21% |
| 2025-03-13 | 5.05 | 5.07 | 4.95 | 4.97 | 4.97 | qfq | 34,652,458 | 172,731,599 | -2.17% |
| 2025-03-12 | 5.05 | 5.13 | 5.02 | 5.08 | 5.08 | qfq | 46,600,375 | 236,360,408 | 0.40% |
| 2025-03-11 | 5.12 | 5.12 | 4.97 | 5.06 | 5.06 | qfq | 54,014,528 | 271,308,784 | -2.13% |
| 2025-03-10 | 5.21 | 5.27 | 5.16 | 5.17 | 5.17 | qfq | 31,940,457 | 166,030,755 | -1.15% |
| 2025-03-07 | 5.28 | 5.33 | 5.22 | 5.23 | 5.23 | qfq | 32,941,958 | 173,630,060 | -1.32% |
| 2025-03-06 | 5.31 | 5.32 | 5.24 | 5.30 | 5.30 | qfq | 39,688,713 | 209,476,435 | 0.19% |
| 2025-03-05 | 5.43 | 5.43 | 5.26 | 5.29 | 5.29 | qfq | 32,495,916 | 172,349,828 | -2.58% |
| 2025-03-04 | 5.48 | 5.48 | 5.37 | 5.43 | 5.43 | qfq | 40,762,993 | 221,261,546 | -1.45% |
| 2025-03-03 | 5.35 | 5.51 | 5.33 | 5.51 | 5.51 | qfq | 57,933,732 | 314,208,485 | 3.38% |
| 2025-02-28 | 5.27 | 5.43 | 5.18 | 5.33 | 5.33 | qfq | 43,537,842 | 231,006,379 | 0.76% |
| 2025-02-27 | 5.28 | 5.32 | 5.14 | 5.29 | 5.29 | qfq | 41,664,344 | 218,397,486 | 0.57% |
| 2025-02-26 | 5.24 | 5.29 | 5.23 | 5.26 | 5.26 | qfq | 27,018,580 | 142,011,987 | 0.38% |
| 2025-02-25 | 5.31 | 5.34 | 5.22 | 5.24 | 5.24 | qfq | 34,435,672 | 181,536,028 | -1.87% |
| 2025-02-24 | 5.43 | 5.50 | 5.31 | 5.34 | 5.34 | qfq | 53,298,144 | 287,434,645 | -1.29% |
| 2025-02-21 | 5.50 | 5.50 | 5.37 | 5.41 | 5.41 | qfq | 55,445,279 | 299,803,391 | -2.35% |
| 2025-02-20 | 5.37 | 5.65 | 5.30 | 5.54 | 5.54 | qfq | 83,070,309 | 454,416,012 | 2.78% |
| 2025-02-19 | 5.26 | 5.44 | 5.26 | 5.39 | 5.39 | qfq | 64,912,496 | 348,455,609 | 2.67% |
| 2025-02-18 | 5.46 | 5.48 | 5.20 | 5.25 | 5.25 | qfq | 125,446,092 | 671,997,226 | -1.13% |
| 2025-02-17 | 4.81 | 5.31 | 4.80 | 5.31 | 5.31 | qfq | 95,348,559 | 490,803,383 | 9.94% |
| 2025-02-14 | 4.90 | 4.93 | 4.81 | 4.83 | 4.83 | qfq | 39,277,117 | 190,645,226 | -1.02% |
| 2025-02-13 | 4.93 | 4.97 | 4.87 | 4.88 | 4.88 | qfq | 37,285,816 | 182,959,087 | -1.01% |
| 2025-02-12 | 4.87 | 4.93 | 4.84 | 4.93 | 4.93 | qfq | 44,190,776 | 215,483,504 | 1.02% |
| 2025-02-11 | 4.96 | 4.98 | 4.85 | 4.88 | 4.88 | qfq | 50,455,380 | 246,408,996 | -1.81% |
| 2025-02-10 | 5.03 | 5.05 | 4.78 | 4.97 | 4.97 | qfq | 112,772,559 | 550,370,348 | -2.17% |
| 2025-02-07 | 5.02 | 5.11 | 5.00 | 5.08 | 5.08 | qfq | 17,906,919 | 90,940,857 | 1.60% |
| 2025-02-06 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | qfq | 13,214,395 | 65,540,640 | 1.42% |
| 2025-02-05 | 4.93 | 5.00 | 4.88 | 4.93 | 4.93 | qfq | 13,288,601 | 65,646,747 | 0.82% |
| 2025-01-27 | 4.98 | 5.06 | 4.88 | 4.89 | 4.89 | qfq | 15,561,917 | 76,841,727 | -2.40% |
| 2025-01-24 | 5.01 | 5.05 | 4.96 | 5.01 | 5.01 | qfq | 11,386,600 | 57,120,424 | 0.20% |
| 2025-01-23 | 5.05 | 5.14 | 4.99 | 5.00 | 5.00 | qfq | 13,514,617 | 68,429,607 | -0.20% |
| 2025-01-22 | 5.05 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 8,785,400 | 43,949,549 | -0.99% |
| 2025-01-21 | 5.18 | 5.25 | 5.03 | 5.06 | 5.06 | qfq | 16,609,100 | 84,705,712 | -2.50% |
| 2025-01-20 | 5.13 | 5.25 | 5.09 | 5.19 | 5.19 | qfq | 18,086,610 | 93,691,456 | 1.37% |
| 2025-01-17 | 5.08 | 5.14 | 5.04 | 5.12 | 5.12 | qfq | 11,900,280 | 60,663,026 | 0.20% |
| 2025-01-16 | 5.08 | 5.20 | 5.06 | 5.11 | 5.11 | qfq | 14,644,800 | 75,174,575 | 0.99% |
| 2025-01-15 | 5.10 | 5.14 | 4.99 | 5.06 | 5.06 | qfq | 13,260,600 | 66,799,641 | -0.98% |
| 2025-01-14 | 5.01 | 5.13 | 4.98 | 5.11 | 5.11 | qfq | 19,367,710 | 98,409,218 | 2.20% |
| 2025-01-13 | 4.87 | 5.07 | 4.83 | 5.00 | 5.00 | qfq | 16,518,800 | 81,737,751 | 0.40% |
| 2025-01-10 | 5.21 | 5.24 | 4.98 | 4.98 | 4.98 | qfq | 21,468,047 | 109,116,911 | -4.96% |
| 2025-01-09 | 5.22 | 5.42 | 5.22 | 5.24 | 5.24 | qfq | 27,968,097 | 148,244,844 | -1.13% |
| 2025-01-08 | 5.09 | 5.53 | 4.96 | 5.30 | 5.30 | qfq | 47,989,840 | 251,121,987 | 3.92% |
| 2025-01-07 | 5.08 | 5.12 | 5.03 | 5.10 | 5.10 | qfq | 11,350,758 | 57,607,630 | 0.39% |
| 2025-01-06 | 5.00 | 5.10 | 4.90 | 5.08 | 5.08 | qfq | 15,339,016 | 77,020,097 | 1.60% |
| 2025-01-03 | 5.14 | 5.18 | 5.00 | 5.00 | 5.00 | qfq | 17,795,860 | 90,311,190 | -2.72% |
| 2025-01-02 | 5.29 | 5.33 | 5.10 | 5.14 | 5.14 | qfq | 16,666,700 | 86,934,579 | -3.02% |
| 2024-12-31 | 5.42 | 5.49 | 5.30 | 5.30 | 5.30 | qfq | 12,498,718 | 67,307,217 | -2.93% |
| 2024-12-30 | 5.47 | 5.51 | 5.39 | 5.46 | 5.46 | qfq | 12,255,762 | 66,658,193 | -0.18% |
| 2024-12-27 | 5.45 | 5.51 | 5.40 | 5.47 | 5.47 | qfq | 14,355,039 | 78,543,240 | 0.55% |
| 2024-12-26 | 5.44 | 5.55 | 5.43 | 5.44 | 5.44 | qfq | 12,134,555 | 66,618,202 | -0.91% |
| 2024-12-25 | 5.61 | 5.62 | 5.39 | 5.49 | 5.49 | qfq | 16,456,184 | 89,918,382 | -2.14% |
| 2024-12-24 | 5.58 | 5.64 | 5.53 | 5.61 | 5.61 | qfq | 10,358,235 | 57,869,376 | 0.54% |
| 2024-12-23 | 5.76 | 5.80 | 5.55 | 5.58 | 5.58 | qfq | 19,117,331 | 107,681,176 | -3.46% |
| 2024-12-20 | 5.81 | 5.88 | 5.76 | 5.78 | 5.78 | qfq | 11,578,689 | 67,336,534 | -0.86% |
| 2024-12-19 | 5.80 | 5.87 | 5.72 | 5.83 | 5.83 | qfq | 11,963,838 | 69,340,267 | -0.17% |
| 2024-12-18 | 5.84 | 5.91 | 5.81 | 5.84 | 5.84 | qfq | 9,986,103 | 58,537,958 | 0.17% |
| 2024-12-17 | 5.96 | 6.00 | 5.82 | 5.83 | 5.83 | qfq | 17,225,479 | 101,697,628 | -2.51% |
| 2024-12-16 | 6.02 | 6.07 | 5.96 | 5.98 | 5.98 | qfq | 14,499,403 | 87,015,456 | -0.83% |
| 2024-12-13 | 6.12 | 6.15 | 6.02 | 6.03 | 6.03 | qfq | 19,611,843 | 119,123,392 | -2.11% |
| 2024-12-12 | 6.21 | 6.21 | 6.08 | 6.16 | 6.16 | qfq | 16,758,432 | 102,739,677 | -0.65% |
| 2024-12-11 | 6.09 | 6.25 | 6.05 | 6.20 | 6.20 | qfq | 24,493,335 | 151,389,526 | 1.97% |
| 2024-12-10 | 6.22 | 6.26 | 6.07 | 6.08 | 6.08 | qfq | 20,230,636 | 124,287,261 | 0.00% |
| 2024-12-09 | 6.18 | 6.20 | 5.99 | 6.08 | 6.08 | qfq | 21,619,102 | 131,390,227 | -1.62% |
| 2024-12-06 | 6.13 | 6.20 | 6.10 | 6.18 | 6.18 | qfq | 19,608,426 | 120,920,571 | 0.65% |
| 2024-12-05 | 6.04 | 6.18 | 6.01 | 6.14 | 6.14 | qfq | 17,205,520 | 105,116,550 | 1.32% |
| 2024-12-04 | 6.17 | 6.20 | 6.03 | 6.06 | 6.06 | qfq | 20,314,795 | 124,317,434 | -1.94% |
| 2024-12-03 | 6.18 | 6.28 | 6.11 | 6.18 | 6.18 | qfq | 25,868,471 | 159,591,107 | -0.16% |
| 2024-12-02 | 6.12 | 6.29 | 6.05 | 6.19 | 6.19 | qfq | 31,786,888 | 196,696,433 | 1.14% |
| 2024-11-29 | 6.06 | 6.21 | 5.91 | 6.12 | 6.12 | qfq | 35,586,355 | 215,161,389 | -0.16% |
| 2024-11-28 | 5.95 | 6.32 | 5.92 | 6.13 | 6.13 | qfq | 48,408,632 | 295,927,995 | 3.72% |
| 2024-11-27 | 5.78 | 5.92 | 5.66 | 5.91 | 5.91 | qfq | 21,381,515 | 123,342,908 | 1.90% |
| 2024-11-26 | 5.86 | 5.95 | 5.78 | 5.80 | 5.80 | qfq | 13,692,077 | 80,107,149 | -1.69% |
| 2024-11-25 | 5.95 | 5.97 | 5.77 | 5.90 | 5.90 | qfq | 20,906,946 | 122,390,951 | -0.34% |
| 2024-11-22 | 6.14 | 6.20 | 5.89 | 5.92 | 5.92 | qfq | 25,484,704 | 154,587,023 | -4.05% |
| 2024-11-21 | 6.13 | 6.26 | 6.11 | 6.17 | 6.17 | qfq | 25,355,601 | 156,647,048 | 0.16% |
| 2024-11-20 | 6.12 | 6.21 | 6.01 | 6.16 | 6.16 | qfq | 26,037,142 | 158,888,736 | 0.65% |
| 2024-11-19 | 6.07 | 6.19 | 5.97 | 6.12 | 6.12 | qfq | 27,050,502 | 164,470,061 | 1.66% |
| 2024-11-18 | 6.20 | 6.25 | 5.98 | 6.02 | 6.02 | qfq | 31,537,689 | 191,257,096 | -1.95% |
| 2024-11-15 | 6.47 | 6.54 | 6.13 | 6.14 | 6.14 | qfq | 37,943,481 | 240,283,202 | -5.39% |
| 2024-11-14 | 6.91 | 7.04 | 6.45 | 6.49 | 6.49 | qfq | 45,755,152 | 305,380,008 | -5.67% |
| 2024-11-13 | 6.80 | 7.03 | 6.76 | 6.88 | 6.88 | qfq | 41,894,005 | 287,844,163 | 0.58% |
| 2024-11-12 | 6.96 | 6.98 | 6.77 | 6.84 | 6.84 | qfq | 41,805,829 | 286,691,445 | -1.87% |
| 2024-11-11 | 7.10 | 7.13 | 6.93 | 6.97 | 6.97 | qfq | 46,776,735 | 326,972,952 | -1.83% |
| 2024-11-08 | 7.30 | 7.50 | 7.06 | 7.10 | 7.10 | qfq | 63,702,755 | 460,534,858 | -2.47% |
| 2024-11-07 | 7.13 | 7.33 | 7.05 | 7.28 | 7.28 | qfq | 61,364,735 | 441,684,621 | 0.55% |
| 2024-11-06 | 7.09 | 7.59 | 7.05 | 7.24 | 7.24 | qfq | 84,870,797 | 616,530,505 | 2.12% |
| 2024-11-05 | 6.84 | 7.23 | 6.84 | 7.09 | 7.09 | qfq | 75,084,790 | 529,598,478 | 2.16% |
| 2024-11-04 | 6.80 | 7.08 | 6.72 | 6.94 | 6.94 | qfq | 67,088,940 | 463,042,238 | 1.17% |
| 2024-11-01 | 6.74 | 6.96 | 6.32 | 6.86 | 6.86 | qfq | 85,312,448 | 566,090,573 | 0.44% |
| 2024-10-31 | 6.63 | 7.00 | 6.48 | 6.83 | 6.83 | qfq | 97,102,251 | 658,931,061 | 2.71% |
| 2024-10-30 | 6.79 | 6.86 | 6.57 | 6.65 | 6.65 | qfq | 42,092,560 | 279,855,980 | -1.19% |
| 2024-10-29 | 6.96 | 7.04 | 6.68 | 6.73 | 6.73 | qfq | 71,730,448 | 490,029,895 | -3.17% |
| 2024-10-28 | 6.80 | 7.10 | 6.66 | 6.95 | 6.95 | qfq | 82,710,904 | 570,268,856 | 0.87% |
| 2024-10-25 | 6.47 | 7.00 | 6.44 | 6.89 | 6.89 | qfq | 98,118,543 | 663,903,420 | 4.71% |
| 2024-10-24 | 6.69 | 6.90 | 6.56 | 6.58 | 6.58 | qfq | 110,364,166 | 736,326,006 | -7.45% |
| 2024-10-23 | 6.90 | 7.70 | 6.81 | 7.11 | 7.11 | qfq | 175,981,234 | 1,274,944,709 | 0.99% |
| 2024-10-22 | 6.99 | 7.04 | 6.40 | 7.04 | 7.04 | qfq | 215,201,893 | 1,443,457,297 | 10.00% |
| 2024-10-21 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | qfq | 8,504,931 | 54,431,558 | 9.97% |
| 2024-10-18 | 5.30 | 5.82 | 5.22 | 5.82 | 5.82 | qfq | 39,011,518 | 216,894,101 | 10.02% |
| 2024-10-17 | 5.22 | 5.63 | 5.12 | 5.29 | 5.29 | qfq | 53,196,083 | 284,140,263 | 1.34% |
| 2024-10-16 | 5.20 | 5.27 | 5.16 | 5.22 | 5.19 | qfq | 21,612,435 | 112,712,268 | -1.14% |
| 2024-10-15 | 5.43 | 5.53 | 5.22 | 5.28 | 5.25 | qfq | 28,727,538 | 154,631,945 | -2.76% |
| 2024-10-14 | 5.40 | 5.50 | 5.26 | 5.43 | 5.40 | qfq | 33,827,408 | 182,454,481 | 1.88% |
| 2024-10-11 | 5.48 | 5.60 | 5.28 | 5.33 | 5.30 | qfq | 42,341,694 | 228,739,692 | -5.50% |
| 2024-10-10 | 5.57 | 5.80 | 5.46 | 5.64 | 5.61 | qfq | 56,851,227 | 321,572,394 | 1.99% |
| 2024-10-09 | 5.54 | 5.83 | 5.37 | 5.53 | 5.50 | qfq | 80,554,424 | 448,322,830 | -2.30% |
| 2024-10-08 | 6.01 | 6.02 | 5.33 | 5.66 | 5.63 | qfq | 99,562,282 | 565,435,964 | 3.47% |
| 2024-09-30 | 5.13 | 5.48 | 5.13 | 5.47 | 5.44 | qfq | 93,976,038 | 501,577,416 | 8.10% |
| 2024-09-27 | 5.05 | 5.10 | 4.96 | 5.06 | 5.03 | qfq | 50,313,312 | 253,417,778 | 2.02% |
| 2024-09-26 | 4.88 | 5.03 | 4.82 | 4.96 | 4.93 | qfq | 67,946,473 | 333,366,528 | 0.00% |
| 2024-09-25 | 5.39 | 5.39 | 4.92 | 4.96 | 4.93 | qfq | 133,670,573 | 693,097,994 | -0.20% |
| 2024-09-24 | 4.82 | 4.97 | 4.75 | 4.97 | 4.94 | qfq | 87,078,679 | 431,195,351 | 9.96% |
| 2024-09-23 | 4.37 | 4.57 | 4.33 | 4.52 | 4.49 | qfq | 18,894,184 | 84,554,996 | 3.20% |
| 2024-09-20 | 4.38 | 4.43 | 4.33 | 4.38 | 4.35 | qfq | 5,562,200 | 24,296,546 | -1.13% |
| 2024-09-19 | 4.27 | 4.44 | 4.27 | 4.43 | 4.40 | qfq | 9,370,890 | 41,121,732 | 3.26% |
| 2024-09-18 | 4.37 | 4.39 | 4.24 | 4.29 | 4.26 | qfq | 6,322,229 | 27,181,608 | -2.05% |
| 2024-09-13 | 4.36 | 4.43 | 4.33 | 4.38 | 4.35 | qfq | 6,918,900 | 30,383,621 | 0.92% |
| 2024-09-12 | 4.35 | 4.40 | 4.33 | 4.34 | 4.31 | qfq | 4,402,573 | 19,186,010 | -0.23% |
| 2024-09-11 | 4.35 | 4.40 | 4.30 | 4.35 | 4.32 | qfq | 5,279,100 | 22,940,330 | -0.68% |
| 2024-09-10 | 4.40 | 4.42 | 4.27 | 4.38 | 4.35 | qfq | 7,464,395 | 32,400,377 | -0.45% |
| 2024-09-09 | 4.41 | 4.46 | 4.37 | 4.40 | 4.37 | qfq | 6,815,412 | 30,115,406 | -0.90% |
| 2024-09-06 | 4.50 | 4.54 | 4.40 | 4.44 | 4.41 | qfq | 6,620,000 | 29,715,443 | -1.11% |
| 2024-09-05 | 4.40 | 4.50 | 4.40 | 4.49 | 4.46 | qfq | 7,699,701 | 34,371,554 | 1.58% |
| 2024-09-04 | 4.45 | 4.48 | 4.40 | 4.42 | 4.39 | qfq | 7,981,500 | 35,376,034 | -0.67% |
| 2024-09-03 | 4.50 | 4.54 | 4.41 | 4.45 | 4.42 | qfq | 13,878,179 | 62,129,979 | -1.55% |
| 2024-09-02 | 4.29 | 4.63 | 4.29 | 4.52 | 4.49 | qfq | 29,530,369 | 133,949,254 | 4.39% |
| 2024-08-30 | 4.30 | 4.38 | 4.24 | 4.33 | 4.30 | qfq | 9,168,004 | 39,642,081 | 1.17% |
| 2024-08-29 | 4.26 | 4.29 | 4.21 | 4.28 | 4.25 | qfq | 6,550,800 | 27,894,272 | 0.94% |
| 2024-08-28 | 4.21 | 4.31 | 4.19 | 4.24 | 4.21 | qfq | 6,942,280 | 29,607,307 | 0.71% |
| 2024-08-27 | 4.23 | 4.26 | 4.17 | 4.21 | 4.18 | qfq | 5,066,179 | 21,302,281 | -0.94% |
| 2024-08-26 | 4.22 | 4.33 | 4.14 | 4.25 | 4.22 | qfq | 8,830,361 | 37,396,731 | 2.66% |
| 2024-08-23 | 4.15 | 4.18 | 4.10 | 4.14 | 4.12 | qfq | 5,820,700 | 24,090,247 | 0.24% |
| 2024-08-22 | 4.18 | 4.22 | 4.11 | 4.13 | 4.11 | qfq | 6,877,300 | 28,646,905 | -1.67% |
| 2024-08-21 | 4.27 | 4.28 | 4.17 | 4.20 | 4.18 | qfq | 7,007,200 | 29,491,070 | -1.64% |
| 2024-08-20 | 4.32 | 4.34 | 4.25 | 4.27 | 4.24 | qfq | 6,617,300 | 28,334,316 | -1.39% |
| 2024-08-19 | 4.32 | 4.40 | 4.32 | 4.33 | 4.30 | qfq | 6,227,900 | 27,155,013 | 0.46% |
| 2024-08-16 | 4.41 | 4.41 | 4.30 | 4.31 | 4.28 | qfq | 5,683,900 | 24,611,868 | -1.82% |
| 2024-08-15 | 4.29 | 4.44 | 4.29 | 4.39 | 4.36 | qfq | 7,247,416 | 31,795,270 | -0.23% |
| 2024-08-14 | 4.49 | 4.51 | 4.37 | 4.40 | 4.37 | qfq | 6,814,700 | 30,200,362 | -2.44% |
| 2024-08-13 | 4.48 | 4.51 | 4.35 | 4.51 | 4.48 | qfq | 10,667,592 | 47,301,045 | 1.58% |
| 2024-08-12 | 4.60 | 4.65 | 4.41 | 4.44 | 4.41 | qfq | 17,217,779 | 77,339,399 | -0.89% |
| 2024-08-09 | 4.49 | 4.58 | 4.46 | 4.48 | 4.45 | qfq | 7,346,404 | 33,235,968 | -0.22% |
| 2024-08-08 | 4.48 | 4.52 | 4.44 | 4.49 | 4.46 | qfq | 5,850,992 | 26,233,877 | -0.22% |
| 2024-08-07 | 4.49 | 4.54 | 4.46 | 4.50 | 4.47 | qfq | 6,431,621 | 28,941,551 | -0.66% |
| 2024-08-06 | 4.51 | 4.57 | 4.47 | 4.53 | 4.50 | qfq | 10,165,768 | 45,923,479 | 1.12% |
| 2024-08-05 | 4.53 | 4.61 | 4.46 | 4.48 | 4.45 | qfq | 12,243,700 | 55,469,359 | -1.97% |
| 2024-08-02 | 4.64 | 4.69 | 4.56 | 4.57 | 4.54 | qfq | 12,839,779 | 59,183,495 | -2.14% |
| 2024-08-01 | 4.69 | 4.73 | 4.64 | 4.67 | 4.64 | qfq | 19,572,400 | 91,700,207 | -0.85% |
| 2024-07-31 | 4.54 | 4.74 | 4.54 | 4.71 | 4.68 | qfq | 28,530,553 | 132,423,883 | 2.17% |
| 2024-07-30 | 4.41 | 4.69 | 4.35 | 4.61 | 4.58 | qfq | 31,343,490 | 143,144,100 | 4.06% |
| 2024-07-29 | 4.31 | 4.45 | 4.24 | 4.43 | 4.40 | qfq | 24,679,997 | 107,704,864 | 3.26% |
| 2024-07-26 | 4.34 | 4.42 | 4.21 | 4.29 | 4.26 | qfq | 20,535,501 | 87,976,033 | 5.41% |
| 2024-07-25 | 4.13 | 4.13 | 3.97 | 4.07 | 4.05 | qfq | 16,319,179 | 65,806,468 | -0.73% |
| 2024-07-24 | 4.26 | 4.30 | 4.08 | 4.10 | 4.08 | qfq | 20,365,199 | 84,404,190 | -4.65% |
| 2024-07-23 | 4.29 | 4.38 | 4.28 | 4.30 | 4.27 | qfq | 8,511,700 | 36,904,346 | -0.23% |
| 2024-07-22 | 4.39 | 4.40 | 4.28 | 4.31 | 4.28 | qfq | 9,843,400 | 42,469,813 | -1.60% |
| 2024-07-19 | 4.35 | 4.39 | 4.31 | 4.38 | 4.35 | qfq | 9,811,999 | 42,738,827 | 0.46% |
| 2024-07-18 | 4.28 | 4.37 | 4.25 | 4.36 | 4.33 | qfq | 10,564,490 | 45,692,668 | 0.46% |
| 2024-07-17 | 4.39 | 4.40 | 4.30 | 4.34 | 4.31 | qfq | 11,834,400 | 51,276,538 | -1.36% |
| 2024-07-16 | 4.30 | 4.41 | 4.25 | 4.40 | 4.37 | qfq | 20,880,708 | 90,743,158 | 4.27% |
| 2024-07-15 | 4.24 | 4.31 | 4.20 | 4.22 | 4.19 | qfq | 14,829,282 | 63,098,406 | -0.47% |
| 2024-07-12 | 4.33 | 4.35 | 4.17 | 4.24 | 4.21 | qfq | 22,077,600 | 93,774,349 | 0.00% |
| 2024-07-11 | 4.20 | 4.29 | 4.14 | 4.24 | 4.21 | qfq | 38,174,393 | 160,973,450 | 4.43% |
| 2024-07-10 | 4.06 | 4.06 | 3.98 | 4.06 | 4.04 | qfq | 12,860,907 | 52,172,003 | 10.03% |
| 2024-07-09 | 3.65 | 3.72 | 3.57 | 3.69 | 3.67 | qfq | 5,666,293 | 20,698,852 | 1.10% |
| 2024-07-08 | 3.73 | 3.73 | 3.62 | 3.65 | 3.63 | qfq | 4,236,000 | 15,475,129 | -1.88% |
| 2024-07-05 | 3.68 | 3.74 | 3.67 | 3.72 | 3.70 | qfq | 3,683,071 | 13,651,865 | 0.54% |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.70 | 3.68 | qfq | 4,565,855 | 17,061,326 | -2.37% |
| 2024-07-03 | 3.83 | 3.87 | 3.78 | 3.79 | 3.77 | qfq | 3,875,579 | 14,814,759 | -0.26% |
| 2024-07-02 | 3.75 | 3.84 | 3.74 | 3.80 | 3.78 | qfq | 4,900,175 | 18,639,430 | 0.53% |
| 2024-07-01 | 3.70 | 3.82 | 3.69 | 3.78 | 3.76 | qfq | 7,583,760 | 28,548,078 | 0.53% |
| 2024-06-28 | 3.87 | 3.92 | 3.63 | 3.76 | 3.74 | qfq | 15,276,612 | 57,786,148 | -2.34% |
| 2024-06-27 | 3.98 | 3.99 | 3.85 | 3.85 | 3.83 | qfq | 4,613,100 | 17,978,567 | -2.53% |
| 2024-06-26 | 3.89 | 3.96 | 3.86 | 3.95 | 3.93 | qfq | 5,346,200 | 20,922,200 | 1.28% |
| 2024-06-25 | 3.92 | 3.93 | 3.85 | 3.90 | 3.88 | qfq | 3,836,397 | 14,943,528 | 0.78% |
| 2024-06-24 | 4.00 | 4.00 | 3.85 | 3.87 | 3.85 | qfq | 5,249,900 | 20,462,212 | -3.01% |
| 2024-06-21 | 4.02 | 4.02 | 3.95 | 3.99 | 3.97 | qfq | 2,888,000 | 11,534,113 | 0.25% |
| 2024-06-20 | 4.07 | 4.09 | 3.96 | 3.98 | 3.96 | qfq | 6,284,082 | 25,173,011 | -2.21% |
| 2024-06-19 | 4.15 | 4.16 | 4.06 | 4.07 | 4.05 | qfq | 3,955,634 | 16,179,297 | -1.69% |
| 2024-06-18 | 4.09 | 4.14 | 4.05 | 4.14 | 4.12 | qfq | 4,592,482 | 18,924,850 | 1.47% |
| 2024-06-17 | 4.07 | 4.12 | 4.05 | 4.08 | 4.06 | qfq | 4,565,967 | 18,688,550 | 0.25% |
| 2024-06-14 | 3.98 | 4.07 | 3.97 | 4.07 | 4.05 | qfq | 6,193,101 | 24,975,696 | 1.24% |
| 2024-06-13 | 4.05 | 4.08 | 4.00 | 4.02 | 4.00 | qfq | 5,309,338 | 21,334,628 | -0.74% |
| 2024-06-12 | 4.05 | 4.10 | 4.03 | 4.05 | 4.03 | qfq | 6,359,400 | 25,798,900 | -0.25% |
| 2024-06-11 | 4.07 | 4.08 | 4.00 | 4.06 | 4.04 | qfq | 6,085,195 | 24,604,421 | -0.98% |
| 2024-06-07 | 4.04 | 4.12 | 4.00 | 4.10 | 4.08 | qfq | 6,938,200 | 28,286,068 | 2.24% |
| 2024-06-06 | 4.16 | 4.18 | 3.98 | 4.01 | 3.99 | qfq | 12,142,843 | 49,170,250 | -3.61% |
| 2024-06-05 | 4.16 | 4.20 | 4.13 | 4.16 | 4.14 | qfq | 5,777,521 | 24,080,302 | -0.24% |
| 2024-06-04 | 4.14 | 4.22 | 4.07 | 4.17 | 4.15 | qfq | 11,358,300 | 46,786,403 | 0.24% |
| 2024-06-03 | 4.37 | 4.37 | 4.11 | 4.16 | 4.14 | qfq | 16,253,113 | 68,494,447 | -4.59% |
| 2024-05-31 | 4.32 | 4.39 | 4.31 | 4.36 | 4.33 | qfq | 7,792,845 | 33,922,782 | 0.46% |
| 2024-05-30 | 4.38 | 4.44 | 4.31 | 4.34 | 4.31 | qfq | 13,349,276 | 58,362,691 | 0.70% |
| 2024-05-29 | 4.29 | 4.32 | 4.25 | 4.31 | 4.28 | qfq | 6,535,398 | 28,036,715 | 1.17% |
| 2024-05-28 | 4.30 | 4.32 | 4.26 | 4.26 | 4.23 | qfq | 4,598,200 | 19,713,078 | -0.70% |
| 2024-05-27 | 4.30 | 4.30 | 4.23 | 4.29 | 4.26 | qfq | 6,377,490 | 27,177,795 | 0.23% |
| 2024-05-24 | 4.29 | 4.33 | 4.27 | 4.28 | 4.25 | qfq | 5,171,101 | 22,253,485 | -0.23% |
| 2024-05-23 | 4.41 | 4.41 | 4.28 | 4.29 | 4.26 | qfq | 8,498,190 | 36,669,732 | -2.50% |
| 2024-05-22 | 4.40 | 4.42 | 4.36 | 4.40 | 4.37 | qfq | 6,703,711 | 29,443,046 | 0.00% |
| 2024-05-21 | 4.51 | 4.52 | 4.38 | 4.40 | 4.37 | qfq | 10,529,200 | 46,608,476 | -2.65% |
| 2024-05-20 | 4.57 | 4.63 | 4.50 | 4.52 | 4.49 | qfq | 9,904,199 | 45,197,508 | -1.31% |
| 2024-05-17 | 4.51 | 4.59 | 4.49 | 4.58 | 4.55 | qfq | 6,741,031 | 30,537,500 | 1.55% |
| 2024-05-16 | 4.50 | 4.57 | 4.50 | 4.51 | 4.48 | qfq | 6,163,464 | 27,938,442 | 0.22% |
| 2024-05-15 | 4.55 | 4.58 | 4.48 | 4.50 | 4.47 | qfq | 7,158,693 | 32,314,323 | -1.32% |
| 2024-05-14 | 4.59 | 4.64 | 4.54 | 4.56 | 4.53 | qfq | 6,149,289 | 28,127,397 | -0.44% |
| 2024-05-13 | 4.66 | 4.66 | 4.56 | 4.58 | 4.55 | qfq | 8,720,419 | 40,098,490 | -1.93% |
| 2024-05-10 | 4.72 | 4.75 | 4.63 | 4.67 | 4.64 | qfq | 8,134,500 | 37,971,882 | -1.06% |
| 2024-05-09 | 4.60 | 4.76 | 4.60 | 4.72 | 4.69 | qfq | 11,752,986 | 55,422,635 | 2.61% |
| 2024-05-08 | 4.70 | 4.71 | 4.59 | 4.60 | 4.57 | qfq | 10,467,600 | 48,505,052 | -2.13% |
| 2024-05-07 | 4.74 | 4.76 | 4.68 | 4.70 | 4.67 | qfq | 11,298,509 | 53,300,028 | -0.84% |
| 2024-05-06 | 4.68 | 4.77 | 4.65 | 4.74 | 4.71 | qfq | 20,591,231 | 97,332,411 | 2.38% |
| 2024-04-30 | 4.72 | 4.76 | 4.54 | 4.63 | 4.60 | qfq | 19,542,300 | 90,200,471 | -2.32% |
| 2024-04-29 | 4.47 | 4.82 | 4.47 | 4.74 | 4.71 | qfq | 26,205,663 | 122,660,552 | 6.04% |
| 2024-04-26 | 4.39 | 4.48 | 4.35 | 4.47 | 4.44 | qfq | 10,199,541 | 45,062,116 | 1.82% |
| 2024-04-25 | 4.37 | 4.49 | 4.34 | 4.39 | 4.36 | qfq | 10,238,633 | 45,197,495 | 0.00% |
| 2024-04-24 | 4.36 | 4.40 | 4.25 | 4.39 | 4.36 | qfq | 13,641,700 | 58,936,387 | 1.15% |
| 2024-04-23 | 4.47 | 4.52 | 4.32 | 4.34 | 4.31 | qfq | 14,868,300 | 65,351,458 | -3.56% |
| 2024-04-22 | 4.58 | 4.62 | 4.47 | 4.50 | 4.47 | qfq | 11,750,041 | 53,200,094 | -2.17% |
| 2024-04-19 | 4.62 | 4.73 | 4.56 | 4.60 | 4.57 | qfq | 13,635,123 | 63,203,276 | -0.43% |
| 2024-04-18 | 4.72 | 4.72 | 4.60 | 4.62 | 4.59 | qfq | 13,444,500 | 62,507,108 | -1.70% |
| 2024-04-17 | 4.47 | 4.70 | 4.47 | 4.70 | 4.67 | qfq | 18,442,294 | 85,249,329 | 5.86% |
| 2024-04-16 | 4.73 | 4.76 | 4.43 | 4.44 | 4.41 | qfq | 24,244,540 | 110,539,059 | -7.50% |
| 2024-04-15 | 4.84 | 4.94 | 4.63 | 4.80 | 4.77 | qfq | 29,125,701 | 139,471,833 | -1.23% |
| 2024-04-12 | 4.70 | 4.90 | 4.70 | 4.86 | 4.83 | qfq | 26,538,431 | 128,016,795 | 4.29% |
| 2024-04-11 | 4.63 | 4.74 | 4.61 | 4.66 | 4.63 | qfq | 12,707,855 | 59,564,755 | -0.21% |
| 2024-04-10 | 4.74 | 4.75 | 4.61 | 4.67 | 4.64 | qfq | 13,316,095 | 62,021,797 | -1.27% |
| 2024-04-09 | 4.71 | 4.79 | 4.70 | 4.73 | 4.70 | qfq | 9,666,200 | 45,752,342 | 0.00% |
| 2024-04-08 | 4.88 | 4.91 | 4.72 | 4.73 | 4.70 | qfq | 17,823,000 | 85,556,022 | -2.47% |
| 2024-04-03 | 4.80 | 4.97 | 4.74 | 4.85 | 4.82 | qfq | 27,189,275 | 131,999,413 | 0.41% |
| 2024-04-02 | 4.80 | 4.92 | 4.67 | 4.83 | 4.80 | qfq | 30,787,618 | 147,609,125 | 1.47% |
| 2024-04-01 | 4.68 | 4.82 | 4.67 | 4.76 | 4.73 | qfq | 19,225,709 | 91,184,155 | 0.42% |
| 2024-03-29 | 4.57 | 4.78 | 4.57 | 4.74 | 4.71 | qfq | 29,417,447 | 138,170,589 | 3.95% |
| 2024-03-28 | 4.55 | 4.67 | 4.51 | 4.56 | 4.53 | qfq | 20,872,752 | 95,715,035 | -1.08% |
| 2024-03-27 | 4.66 | 4.72 | 4.59 | 4.61 | 4.58 | qfq | 15,843,455 | 73,671,761 | -1.28% |
| 2024-03-26 | 4.51 | 4.72 | 4.48 | 4.67 | 4.64 | qfq | 23,876,782 | 110,243,872 | 3.78% |
| 2024-03-25 | 4.62 | 4.71 | 4.49 | 4.50 | 4.47 | qfq | 19,734,203 | 90,887,623 | -3.02% |
| 2024-03-22 | 4.78 | 4.78 | 4.61 | 4.64 | 4.61 | qfq | 22,560,255 | 105,240,540 | -2.52% |
| 2024-03-21 | 4.85 | 4.85 | 4.73 | 4.76 | 4.73 | qfq | 21,125,318 | 100,681,782 | -1.45% |
| 2024-03-20 | 4.85 | 4.90 | 4.73 | 4.83 | 4.80 | qfq | 30,747,004 | 148,024,497 | -0.41% |
| 2024-03-19 | 4.94 | 5.01 | 4.81 | 4.85 | 4.82 | qfq | 39,052,769 | 191,310,597 | -2.41% |
| 2024-03-18 | 5.05 | 5.14 | 4.93 | 4.97 | 4.94 | qfq | 60,475,934 | 302,567,102 | 0.20% |
| 2024-03-15 | 4.69 | 5.07 | 4.57 | 4.96 | 4.93 | qfq | 81,697,556 | 393,680,484 | 5.31% |
| 2024-03-14 | 5.00 | 5.01 | 4.69 | 4.71 | 4.68 | qfq | 103,070,977 | 510,632,069 | 3.52% |
| 2024-03-13 | 4.45 | 4.65 | 4.43 | 4.55 | 4.52 | qfq | 22,557,763 | 102,599,593 | 2.02% |
| 2024-03-12 | 4.45 | 4.47 | 4.38 | 4.46 | 4.43 | qfq | 12,863,696 | 57,027,463 | 0.00% |
| 2024-03-11 | 4.47 | 4.49 | 4.40 | 4.46 | 4.43 | qfq | 13,234,536 | 58,665,876 | -1.11% |
| 2024-03-08 | 4.54 | 4.58 | 4.41 | 4.51 | 4.48 | qfq | 17,196,000 | 76,889,944 | -1.31% |
| 2024-03-07 | 4.45 | 4.72 | 4.45 | 4.57 | 4.54 | qfq | 35,475,849 | 162,453,711 | 3.86% |
| 2024-03-06 | 4.40 | 4.45 | 4.38 | 4.40 | 4.37 | qfq | 9,766,606 | 43,021,900 | 0.00% |
| 2024-03-05 | 4.38 | 4.53 | 4.36 | 4.40 | 4.37 | qfq | 15,197,846 | 67,017,554 | -1.35% |
| 2024-03-04 | 4.48 | 4.58 | 4.36 | 4.46 | 4.43 | qfq | 31,753,814 | 142,634,357 | 3.96% |
| 2024-03-01 | 4.28 | 4.36 | 4.23 | 4.29 | 4.26 | qfq | 15,833,101 | 67,949,421 | 0.47% |
| 2024-02-29 | 4.14 | 4.30 | 4.12 | 4.27 | 4.24 | qfq | 21,086,036 | 89,291,133 | 1.67% |
| 2024-02-28 | 4.45 | 4.55 | 4.18 | 4.20 | 4.18 | qfq | 34,752,111 | 152,963,838 | -5.62% |
| 2024-02-27 | 4.40 | 4.63 | 4.36 | 4.45 | 4.42 | qfq | 51,078,026 | 228,154,866 | -1.77% |
| 2024-02-26 | 4.30 | 4.53 | 4.30 | 4.53 | 4.50 | qfq | 55,275,633 | 248,280,834 | 9.95% |
| 2024-02-23 | 4.14 | 4.17 | 4.04 | 4.12 | 4.10 | qfq | 7,769,769 | 31,787,861 | 0.00% |
| 2024-02-22 | 4.05 | 4.24 | 4.04 | 4.12 | 4.10 | qfq | 10,155,736 | 41,888,368 | 1.98% |
| 2024-02-21 | 3.99 | 4.18 | 3.97 | 4.04 | 4.02 | qfq | 12,677,237 | 51,550,918 | 1.76% |
| 2024-02-20 | 3.95 | 4.00 | 3.92 | 3.97 | 3.95 | qfq | 7,838,740 | 31,083,222 | -0.75% |
| 2024-02-19 | 4.18 | 4.19 | 3.92 | 4.00 | 3.98 | qfq | 21,341,604 | 86,001,895 | -4.08% |
| 2024-02-08 | 3.86 | 4.19 | 3.84 | 4.17 | 4.15 | qfq | 22,223,955 | 91,770,288 | 9.45% |
| 2024-02-07 | 3.70 | 3.85 | 3.63 | 3.81 | 3.79 | qfq | 14,554,157 | 54,637,698 | 2.70% |
| 2024-02-06 | 3.50 | 3.79 | 3.31 | 3.71 | 3.69 | qfq | 18,175,823 | 64,407,083 | 3.06% |
| 2024-02-05 | 3.88 | 3.91 | 3.60 | 3.60 | 3.58 | qfq | 18,627,997 | 68,597,331 | -10.00% |
| 2024-02-02 | 4.13 | 4.18 | 3.79 | 4.00 | 3.98 | qfq | 14,462,800 | 57,873,016 | -3.38% |
| 2024-02-01 | 4.26 | 4.27 | 4.08 | 4.14 | 4.12 | qfq | 10,298,086 | 42,965,937 | -1.90% |
| 2024-01-31 | 4.26 | 4.29 | 4.12 | 4.22 | 4.19 | qfq | 10,928,779 | 46,068,763 | -0.94% |
| 2024-01-30 | 4.39 | 4.44 | 4.24 | 4.26 | 4.23 | qfq | 8,326,700 | 36,189,273 | -4.05% |
| 2024-01-29 | 4.46 | 4.56 | 4.41 | 4.44 | 4.41 | qfq | 12,041,062 | 53,981,384 | -0.67% |
| 2024-01-26 | 4.37 | 4.51 | 4.35 | 4.47 | 4.44 | qfq | 12,207,660 | 54,308,369 | 2.52% |
| 2024-01-25 | 4.16 | 4.38 | 4.16 | 4.36 | 4.33 | qfq | 10,224,119 | 43,954,267 | 4.31% |
| 2024-01-24 | 4.04 | 4.20 | 4.00 | 4.18 | 4.16 | qfq | 11,544,930 | 47,093,729 | 3.47% |
| 2024-01-23 | 3.94 | 4.06 | 3.89 | 4.04 | 4.02 | qfq | 7,795,600 | 31,071,424 | 1.76% |
| 2024-01-22 | 4.21 | 4.23 | 3.93 | 3.97 | 3.95 | qfq | 10,055,612 | 41,043,457 | -6.37% |
| 2024-01-19 | 4.33 | 4.34 | 4.22 | 4.24 | 4.21 | qfq | 6,281,893 | 26,890,918 | -2.53% |
| 2024-01-18 | 4.40 | 4.41 | 4.24 | 4.35 | 4.32 | qfq | 9,738,524 | 41,931,095 | -1.36% |
| 2024-01-17 | 4.50 | 4.51 | 4.41 | 4.41 | 4.38 | qfq | 6,030,400 | 26,886,684 | -2.00% |
| 2024-01-16 | 4.50 | 4.54 | 4.42 | 4.50 | 4.47 | qfq | 6,675,769 | 29,868,125 | -0.22% |
| 2024-01-15 | 4.57 | 4.60 | 4.50 | 4.51 | 4.48 | qfq | 7,220,800 | 32,729,453 | -2.17% |
| 2024-01-12 | 4.59 | 4.66 | 4.54 | 4.61 | 4.58 | qfq | 16,780,510 | 77,374,805 | 1.54% |
| 2024-01-11 | 4.56 | 4.58 | 4.47 | 4.54 | 4.51 | qfq | 10,578,612 | 47,753,280 | -1.30% |
| 2024-01-10 | 4.46 | 4.63 | 4.42 | 4.60 | 4.57 | qfq | 13,542,580 | 61,592,662 | 2.91% |
| 2024-01-09 | 4.50 | 4.53 | 4.43 | 4.47 | 4.44 | qfq | 7,489,823 | 33,589,570 | -0.67% |
| 2024-01-08 | 4.47 | 4.54 | 4.40 | 4.50 | 4.47 | qfq | 12,776,901 | 57,416,883 | 0.45% |
| 2024-01-05 | 4.60 | 4.62 | 4.46 | 4.48 | 4.45 | qfq | 21,036,613 | 94,994,929 | -4.27% |
| 2024-01-04 | 4.66 | 4.87 | 4.55 | 4.68 | 4.65 | qfq | 39,958,801 | 189,429,570 | 4.46% |
| 2024-01-03 | 4.46 | 4.50 | 4.43 | 4.48 | 4.45 | qfq | 5,662,778 | 25,308,189 | 0.90% |
| 2024-01-02 | 4.38 | 4.48 | 4.37 | 4.44 | 4.41 | qfq | 7,344,418 | 32,669,797 | 1.37% |
| 2023-12-29 | 4.40 | 4.42 | 4.37 | 4.38 | 4.35 | qfq | 5,757,900 | 25,281,880 | -0.45% |
| 2023-12-28 | 4.34 | 4.43 | 4.28 | 4.40 | 4.37 | qfq | 5,381,879 | 23,554,545 | 1.38% |
| 2023-12-27 | 4.32 | 4.36 | 4.27 | 4.34 | 4.31 | qfq | 4,888,996 | 21,086,774 | 0.00% |
| 2023-12-26 | 4.33 | 4.39 | 4.32 | 4.34 | 4.31 | qfq | 3,965,718 | 17,263,871 | -0.46% |
| 2023-12-25 | 4.38 | 4.38 | 4.32 | 4.36 | 4.33 | qfq | 5,169,756 | 22,483,015 | -0.68% |
| 2023-12-22 | 4.45 | 4.46 | 4.37 | 4.39 | 4.36 | qfq | 5,380,967 | 23,665,204 | -1.13% |
| 2023-12-21 | 4.44 | 4.45 | 4.36 | 4.44 | 4.41 | qfq | 5,758,674 | 25,408,353 | 0.23% |
| 2023-12-20 | 4.53 | 4.56 | 4.43 | 4.43 | 4.40 | qfq | 7,507,457 | 33,662,531 | -2.21% |
| 2023-12-19 | 4.58 | 4.62 | 4.51 | 4.53 | 4.50 | qfq | 6,610,653 | 30,057,984 | -1.31% |
| 2023-12-18 | 4.66 | 4.68 | 4.59 | 4.59 | 4.56 | qfq | 7,202,500 | 33,392,448 | -1.92% |
| 2023-12-15 | 4.69 | 4.71 | 4.66 | 4.68 | 4.65 | qfq | 7,887,880 | 36,944,165 | 0.43% |
| 2023-12-14 | 4.66 | 4.70 | 4.65 | 4.66 | 4.63 | qfq | 5,916,591 | 27,663,567 | 0.00% |
| 2023-12-13 | 4.67 | 4.71 | 4.65 | 4.66 | 4.63 | qfq | 7,597,600 | 35,605,397 | 0.00% |
| 2023-12-12 | 4.63 | 4.68 | 4.59 | 4.66 | 4.63 | qfq | 5,234,045 | 24,288,014 | 0.87% |
| 2023-12-11 | 4.57 | 4.63 | 4.51 | 4.62 | 4.59 | qfq | 5,364,039 | 24,560,475 | 1.32% |
| 2023-12-08 | 4.61 | 4.64 | 4.56 | 4.56 | 4.53 | qfq | 5,249,367 | 24,154,671 | -0.87% |
| 2023-12-07 | 4.65 | 4.66 | 4.58 | 4.60 | 4.57 | qfq | 4,992,443 | 23,019,140 | -1.08% |
| 2023-12-06 | 4.68 | 4.69 | 4.64 | 4.65 | 4.62 | qfq | 4,999,501 | 23,295,017 | 0.00% |
| 2023-12-05 | 4.71 | 4.71 | 4.65 | 4.65 | 4.62 | qfq | 4,795,100 | 22,436,681 | -1.06% |
| 2023-12-04 | 4.69 | 4.71 | 4.67 | 4.70 | 4.67 | qfq | 5,671,279 | 26,628,180 | 0.43% |
| 2023-12-01 | 4.65 | 4.70 | 4.64 | 4.68 | 4.65 | qfq | 5,089,375 | 23,759,604 | 0.86% |
| 2023-11-30 | 4.67 | 4.69 | 4.63 | 4.64 | 4.61 | qfq | 5,184,379 | 24,117,019 | -0.64% |
| 2023-11-29 | 4.70 | 4.72 | 4.66 | 4.67 | 4.64 | qfq | 5,154,229 | 24,161,249 | -0.85% |
| 2023-11-28 | 4.65 | 4.73 | 4.63 | 4.71 | 4.68 | qfq | 9,311,569 | 43,751,602 | 0.86% |
| 2023-11-27 | 4.67 | 4.70 | 4.65 | 4.67 | 4.64 | qfq | 5,999,737 | 28,002,866 | -0.43% |
| 2023-11-24 | 4.67 | 4.70 | 4.64 | 4.69 | 4.66 | qfq | 7,840,800 | 36,672,289 | 0.43% |
| 2023-11-23 | 4.60 | 4.67 | 4.60 | 4.67 | 4.64 | qfq | 5,904,607 | 27,404,840 | 1.52% |
| 2023-11-22 | 4.66 | 4.68 | 4.59 | 4.60 | 4.57 | qfq | 7,055,262 | 32,711,955 | -1.08% |
| 2023-11-21 | 4.68 | 4.70 | 4.64 | 4.65 | 4.62 | qfq | 6,400,016 | 29,916,883 | -0.64% |
| 2023-11-20 | 4.66 | 4.68 | 4.65 | 4.68 | 4.65 | qfq | 6,644,061 | 31,014,324 | 0.65% |
| 2023-11-17 | 4.64 | 4.66 | 4.61 | 4.65 | 4.62 | qfq | 4,318,632 | 20,018,161 | 0.43% |
| 2023-11-16 | 4.68 | 4.68 | 4.63 | 4.63 | 4.60 | qfq | 5,449,076 | 25,345,948 | -1.07% |
| 2023-11-15 | 4.66 | 4.69 | 4.64 | 4.68 | 4.65 | qfq | 9,416,211 | 43,975,171 | 0.86% |
| 2023-11-14 | 4.65 | 4.70 | 4.62 | 4.64 | 4.61 | qfq | 5,713,276 | 26,575,508 | -0.43% |
| 2023-11-13 | 4.59 | 4.66 | 4.58 | 4.66 | 4.63 | qfq | 7,112,438 | 32,902,473 | 1.75% |
| 2023-11-10 | 4.59 | 4.60 | 4.55 | 4.58 | 4.55 | qfq | 4,654,810 | 21,286,797 | 0.00% |
| 2023-11-09 | 4.62 | 4.64 | 4.58 | 4.58 | 4.55 | qfq | 7,837,691 | 36,094,385 | -0.65% |
| 2023-11-08 | 4.66 | 4.66 | 4.60 | 4.61 | 4.58 | qfq | 7,838,400 | 36,331,964 | -1.07% |
| 2023-11-07 | 4.67 | 4.68 | 4.64 | 4.66 | 4.63 | qfq | 6,135,187 | 28,586,330 | -0.21% |
| 2023-11-06 | 4.67 | 4.68 | 4.61 | 4.67 | 4.64 | qfq | 12,238,691 | 56,805,069 | 0.43% |
| 2023-11-03 | 4.65 | 4.68 | 4.64 | 4.65 | 4.62 | qfq | 4,439,100 | 20,680,221 | 0.22% |
| 2023-11-02 | 4.66 | 4.68 | 4.63 | 4.64 | 4.61 | qfq | 3,077,291 | 14,320,712 | -0.85% |
| 2023-11-01 | 4.67 | 4.70 | 4.64 | 4.68 | 4.65 | qfq | 4,261,694 | 19,901,652 | 0.65% |
| 2023-10-31 | 4.65 | 4.68 | 4.64 | 4.65 | 4.62 | qfq | 4,255,544 | 19,806,347 | -0.21% |
| 2023-10-30 | 4.64 | 4.68 | 4.62 | 4.66 | 4.63 | qfq | 4,549,132 | 21,195,087 | -0.21% |
| 2023-10-27 | 4.57 | 4.67 | 4.56 | 4.67 | 4.64 | qfq | 5,433,543 | 25,156,419 | 1.74% |
| 2023-10-26 | 4.63 | 4.65 | 4.56 | 4.59 | 4.56 | qfq | 4,990,906 | 22,906,500 | -0.86% |
| 2023-10-25 | 4.64 | 4.67 | 4.61 | 4.63 | 4.60 | qfq | 6,328,174 | 29,399,969 | 0.87% |
| 2023-10-24 | 4.53 | 4.61 | 4.50 | 4.59 | 4.56 | qfq | 4,177,190 | 19,090,752 | 1.10% |
| 2023-10-23 | 4.63 | 4.63 | 4.51 | 4.54 | 4.51 | qfq | 4,460,349 | 20,320,472 | -0.44% |
| 2023-10-20 | 4.60 | 4.64 | 4.56 | 4.56 | 4.53 | qfq | 5,373,465 | 24,659,974 | -1.08% |
| 2023-10-19 | 4.66 | 4.75 | 4.60 | 4.61 | 4.58 | qfq | 10,332,983 | 48,286,261 | 0.66% |
| 2023-10-18 | 4.59 | 4.61 | 4.55 | 4.58 | 4.55 | qfq | 3,856,524 | 17,633,346 | -0.43% |
| 2023-10-17 | 4.64 | 4.65 | 4.58 | 4.60 | 4.57 | qfq | 3,707,625 | 17,054,841 | -0.65% |
| 2023-10-16 | 4.69 | 4.69 | 4.61 | 4.63 | 4.60 | qfq | 3,422,954 | 15,875,868 | -1.07% |
| 2023-10-13 | 4.67 | 4.70 | 4.66 | 4.68 | 4.65 | qfq | 3,331,554 | 15,601,660 | -0.43% |
| 2023-10-12 | 4.64 | 4.71 | 4.63 | 4.70 | 4.67 | qfq | 6,783,032 | 31,655,847 | 1.29% |
| 2023-10-11 | 4.68 | 4.68 | 4.63 | 4.64 | 4.61 | qfq | 3,595,557 | 16,690,040 | -0.43% |
| 2023-10-10 | 4.69 | 4.70 | 4.66 | 4.66 | 4.63 | qfq | 2,662,400 | 12,437,358 | -0.43% |
| 2023-10-09 | 4.67 | 4.68 | 4.61 | 4.68 | 4.65 | qfq | 7,829,520 | 36,306,401 | 0.21% |
| 2023-09-28 | 4.72 | 4.73 | 4.67 | 4.67 | 4.64 | qfq | 6,459,826 | 30,300,853 | -1.06% |
| 2023-09-27 | 4.72 | 4.75 | 4.71 | 4.72 | 4.69 | qfq | 4,994,434 | 23,604,248 | 0.00% |
| 2023-09-26 | 4.76 | 4.76 | 4.71 | 4.72 | 4.69 | qfq | 3,221,182 | 15,226,297 | -0.84% |
| 2023-09-25 | 4.73 | 4.78 | 4.72 | 4.76 | 4.73 | qfq | 5,832,683 | 27,669,124 | 0.42% |
| 2023-09-22 | 4.67 | 4.76 | 4.64 | 4.74 | 4.71 | qfq | 7,351,391 | 34,615,846 | 1.72% |
| 2023-09-21 | 4.74 | 4.75 | 4.66 | 4.66 | 4.63 | qfq | 4,233,700 | 19,855,380 | -0.43% |
| 2023-09-20 | 4.67 | 4.75 | 4.65 | 4.68 | 4.65 | qfq | 6,193,820 | 29,089,974 | 0.21% |
| 2023-09-19 | 4.70 | 4.75 | 4.67 | 4.67 | 4.64 | qfq | 5,689,176 | 26,757,744 | -1.27% |
| 2023-09-18 | 4.71 | 4.73 | 4.64 | 4.73 | 4.70 | qfq | 7,955,566 | 37,244,312 | 0.21% |
| 2023-09-15 | 4.76 | 4.77 | 4.69 | 4.72 | 4.69 | qfq | 6,759,658 | 31,985,600 | -0.42% |
| 2023-09-14 | 4.75 | 4.77 | 4.70 | 4.74 | 4.71 | qfq | 8,526,891 | 40,490,110 | 0.21% |
| 2023-09-13 | 4.70 | 4.76 | 4.69 | 4.73 | 4.70 | qfq | 10,040,300 | 47,414,134 | 0.21% |
| 2023-09-12 | 4.74 | 4.75 | 4.68 | 4.72 | 4.69 | qfq | 7,533,176 | 35,442,159 | 0.21% |
| 2023-09-11 | 4.66 | 4.73 | 4.60 | 4.71 | 4.68 | qfq | 14,855,116 | 69,602,539 | 1.07% |
| 2023-09-08 | 4.64 | 4.66 | 4.56 | 4.66 | 4.63 | qfq | 8,876,900 | 40,967,107 | 0.00% |
| 2023-09-07 | 4.66 | 4.69 | 4.62 | 4.66 | 4.63 | qfq | 7,584,300 | 35,228,206 | 0.00% |
| 2023-09-06 | 4.72 | 4.72 | 4.64 | 4.66 | 4.63 | qfq | 8,602,000 | 40,134,706 | -1.27% |
| 2023-09-05 | 4.74 | 4.76 | 4.70 | 4.72 | 4.69 | qfq | 7,500,726 | 35,405,811 | -0.63% |
| 2023-09-04 | 4.73 | 4.77 | 4.69 | 4.75 | 4.72 | qfq | 11,362,998 | 53,683,357 | -0.21% |
| 2023-09-01 | 4.71 | 4.80 | 4.65 | 4.76 | 4.73 | qfq | 8,372,126 | 39,367,052 | 1.49% |
| 2023-08-31 | 4.77 | 4.79 | 4.68 | 4.69 | 4.66 | qfq | 5,629,500 | 26,497,700 | -1.88% |
| 2023-08-30 | 4.86 | 4.87 | 4.78 | 4.78 | 4.75 | qfq | 5,444,100 | 26,237,703 | -1.65% |
| 2023-08-29 | 4.80 | 4.87 | 4.79 | 4.86 | 4.83 | qfq | 7,409,300 | 35,819,135 | 1.04% |
| 2023-08-28 | 4.89 | 4.92 | 4.79 | 4.81 | 4.78 | qfq | 9,403,828 | 45,620,001 | 1.26% |
| 2023-08-25 | 4.72 | 4.86 | 4.67 | 4.75 | 4.72 | qfq | 11,286,979 | 53,952,751 | 1.50% |
| 2023-08-24 | 4.72 | 4.74 | 4.63 | 4.68 | 4.65 | qfq | 4,965,400 | 23,241,398 | -0.64% |
| 2023-08-23 | 4.78 | 4.81 | 4.70 | 4.71 | 4.68 | qfq | 4,774,200 | 22,646,032 | -1.46% |
| 2023-08-22 | 4.86 | 4.88 | 4.69 | 4.78 | 4.75 | qfq | 7,357,700 | 35,020,046 | -1.65% |
| 2023-08-21 | 4.83 | 4.92 | 4.81 | 4.86 | 4.83 | qfq | 8,591,400 | 41,918,075 | 1.04% |
| 2023-08-18 | 4.77 | 4.91 | 4.77 | 4.81 | 4.78 | qfq | 8,684,500 | 41,990,916 | 0.63% |
| 2023-08-17 | 4.70 | 4.80 | 4.64 | 4.78 | 4.75 | qfq | 6,341,836 | 29,982,270 | 1.06% |
| 2023-08-16 | 4.85 | 4.85 | 4.73 | 4.73 | 4.70 | qfq | 8,118,104 | 38,777,920 | -3.07% |
| 2023-08-15 | 4.84 | 4.95 | 4.83 | 4.88 | 4.85 | qfq | 6,931,374 | 33,884,833 | 0.62% |
| 2023-08-14 | 4.81 | 4.86 | 4.71 | 4.85 | 4.82 | qfq | 6,031,178 | 28,853,086 | 0.00% |
| 2023-08-11 | 4.94 | 4.94 | 4.83 | 4.85 | 4.82 | qfq | 7,033,800 | 34,295,907 | -1.82% |
| 2023-08-10 | 4.89 | 4.95 | 4.86 | 4.94 | 4.91 | qfq | 6,313,200 | 30,932,987 | 0.82% |
| 2023-08-09 | 4.92 | 4.93 | 4.88 | 4.90 | 4.87 | qfq | 3,334,800 | 16,352,779 | -0.41% |
| 2023-08-08 | 4.90 | 4.95 | 4.89 | 4.92 | 4.89 | qfq | 4,382,640 | 21,521,650 | 0.20% |
| 2023-08-07 | 4.88 | 4.92 | 4.84 | 4.91 | 4.88 | qfq | 5,975,926 | 29,160,201 | 0.41% |
| 2023-08-04 | 4.91 | 4.94 | 4.87 | 4.89 | 4.86 | qfq | 5,420,745 | 26,561,063 | -0.41% |
| 2023-08-03 | 4.91 | 4.93 | 4.88 | 4.91 | 4.88 | qfq | 4,461,315 | 21,886,481 | -0.20% |
| 2023-08-02 | 4.90 | 4.93 | 4.87 | 4.92 | 4.89 | qfq | 6,641,500 | 32,526,263 | 0.41% |
| 2023-08-01 | 4.90 | 4.91 | 4.87 | 4.90 | 4.87 | qfq | 6,112,828 | 29,887,680 | 0.20% |
| 2023-07-31 | 4.84 | 4.89 | 4.83 | 4.89 | 4.86 | qfq | 7,236,284 | 35,265,093 | 1.03% |
| 2023-07-28 | 4.80 | 4.87 | 4.78 | 4.84 | 4.81 | qfq | 6,431,581 | 31,056,147 | 0.41% |
| 2023-07-27 | 4.85 | 4.87 | 4.80 | 4.82 | 4.79 | qfq | 6,263,555 | 30,283,108 | -1.03% |
| 2023-07-26 | 4.83 | 4.91 | 4.81 | 4.87 | 4.84 | qfq | 13,757,066 | 66,759,696 | 0.83% |
| 2023-07-25 | 4.87 | 4.87 | 4.80 | 4.83 | 4.80 | qfq | 6,934,362 | 33,539,242 | -0.21% |
| 2023-07-24 | 4.83 | 4.86 | 4.81 | 4.84 | 4.81 | qfq | 3,552,634 | 17,200,164 | 0.21% |
| 2023-07-21 | 4.79 | 4.85 | 4.79 | 4.83 | 4.80 | qfq | 5,744,441 | 27,750,426 | 0.63% |
| 2023-07-20 | 4.82 | 4.84 | 4.80 | 4.80 | 4.77 | qfq | 4,365,070 | 21,062,969 | -0.41% |
| 2023-07-19 | 4.80 | 4.84 | 4.78 | 4.82 | 4.79 | qfq | 2,998,600 | 14,429,602 | 0.42% |
| 2023-07-18 | 4.81 | 4.81 | 4.76 | 4.80 | 4.77 | qfq | 3,986,380 | 19,069,602 | 0.00% |
| 2023-07-17 | 4.76 | 4.81 | 4.71 | 4.80 | 4.77 | qfq | 3,616,691 | 17,223,483 | 0.42% |