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
北巴传媒600386.SH
最近收盘价3.232026-07-17
最近交易日2026-07-17
成交量（股）12,792,500
成交额（元）42,025,561
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2025-08-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-21 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-17 | 2023-08-25 | cash_dividend | 0.08 | — | — | — | 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 | 3.32 | 3.39 | 3.21 | 3.23 | 3.23 | qfq | 12,792,500 | 42,025,561 | -2.71% |
| 2026-07-16 | 3.28 | 3.34 | 3.23 | 3.32 | 3.32 | qfq | 8,675,399 | 28,672,203 | 1.22% |
| 2026-07-15 | 3.18 | 3.29 | 3.16 | 3.28 | 3.28 | qfq | 8,765,200 | 28,515,304 | 2.18% |
| 2026-07-14 | 3.17 | 3.24 | 3.14 | 3.21 | 3.21 | qfq | 10,788,504 | 34,488,224 | 0.31% |
| 2026-07-13 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | qfq | 6,293,300 | 20,069,051 | -1.54% |
| 2026-07-10 | 3.16 | 3.30 | 3.10 | 3.25 | 3.25 | qfq | 9,858,528 | 31,805,779 | 2.85% |
| 2026-07-09 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | qfq | 6,563,000 | 20,615,029 | -0.32% |
| 2026-07-08 | 3.17 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 6,349,800 | 19,933,346 | 0.00% |
| 2026-07-07 | 3.24 | 3.25 | 3.12 | 3.17 | 3.17 | qfq | 5,415,739 | 17,157,165 | -2.16% |
| 2026-07-06 | 3.28 | 3.30 | 3.21 | 3.24 | 3.24 | qfq | 6,263,902 | 20,310,407 | -1.22% |
| 2026-07-03 | 3.23 | 3.29 | 3.18 | 3.28 | 3.28 | qfq | 8,169,563 | 26,514,937 | 2.50% |
| 2026-07-02 | 3.24 | 3.30 | 3.18 | 3.20 | 3.20 | qfq | 7,750,002 | 25,026,563 | -0.31% |
| 2026-07-01 | 3.15 | 3.27 | 3.09 | 3.21 | 3.21 | qfq | 11,259,424 | 35,935,283 | 2.88% |
| 2026-06-30 | 3.15 | 3.18 | 3.07 | 3.12 | 3.12 | qfq | 8,417,606 | 26,224,968 | -1.27% |
| 2026-06-29 | 3.17 | 3.17 | 3.02 | 3.16 | 3.16 | qfq | 8,977,880 | 27,885,075 | -0.94% |
| 2026-06-26 | 3.20 | 3.22 | 3.10 | 3.19 | 3.19 | qfq | 6,915,900 | 21,837,191 | -0.93% |
| 2026-06-25 | 3.30 | 3.31 | 3.18 | 3.22 | 3.22 | qfq | 7,222,687 | 23,217,299 | -2.42% |
| 2026-06-24 | 3.39 | 3.40 | 3.25 | 3.30 | 3.30 | qfq | 9,075,422 | 30,187,443 | -2.65% |
| 2026-06-23 | 3.32 | 3.44 | 3.30 | 3.39 | 3.39 | qfq | 8,762,912 | 29,735,768 | 1.50% |
| 2026-06-22 | 3.33 | 3.34 | 3.20 | 3.34 | 3.34 | qfq | 10,175,332 | 33,191,762 | 0.30% |
| 2026-06-18 | 3.34 | 3.35 | 3.24 | 3.33 | 3.33 | qfq | 7,232,544 | 23,894,218 | -0.30% |
| 2026-06-17 | 3.42 | 3.44 | 3.31 | 3.34 | 3.34 | qfq | 8,992,080 | 30,074,175 | -3.19% |
| 2026-06-16 | 3.48 | 3.48 | 3.35 | 3.45 | 3.45 | qfq | 9,974,256 | 33,887,421 | -0.86% |
| 2026-06-15 | 3.55 | 3.59 | 3.42 | 3.48 | 3.48 | qfq | 10,839,952 | 37,753,879 | -0.57% |
| 2026-06-12 | 3.46 | 3.55 | 3.40 | 3.50 | 3.50 | qfq | 11,062,900 | 38,669,425 | 1.45% |
| 2026-06-11 | 3.51 | 3.53 | 3.38 | 3.45 | 3.45 | qfq | 9,712,300 | 33,352,690 | -1.99% |
| 2026-06-10 | 3.53 | 3.55 | 3.45 | 3.52 | 3.52 | qfq | 6,126,800 | 21,432,785 | -0.56% |
| 2026-06-09 | 3.56 | 3.59 | 3.46 | 3.54 | 3.54 | qfq | 7,415,900 | 26,159,434 | 0.00% |
| 2026-06-08 | 3.58 | 3.66 | 3.45 | 3.54 | 3.54 | qfq | 10,031,002 | 35,620,394 | -2.48% |
| 2026-06-05 | 3.57 | 3.67 | 3.53 | 3.63 | 3.63 | qfq | 8,860,665 | 31,959,261 | 1.68% |
| 2026-06-04 | 3.63 | 3.69 | 3.52 | 3.57 | 3.57 | qfq | 8,430,564 | 30,213,712 | -2.19% |
| 2026-06-03 | 3.72 | 3.75 | 3.62 | 3.65 | 3.65 | qfq | 9,181,740 | 33,628,099 | -2.14% |
| 2026-06-02 | 3.83 | 3.87 | 3.68 | 3.73 | 3.73 | qfq | 9,990,415 | 37,424,388 | -2.86% |
| 2026-06-01 | 3.64 | 3.86 | 3.61 | 3.84 | 3.84 | qfq | 12,775,000 | 48,268,733 | 4.92% |
| 2026-05-29 | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | qfq | 9,084,783 | 33,530,102 | -2.14% |
| 2026-05-28 | 3.70 | 3.81 | 3.68 | 3.74 | 3.74 | qfq | 9,426,064 | 35,246,658 | 0.27% |
| 2026-05-27 | 3.83 | 3.83 | 3.69 | 3.73 | 3.73 | qfq | 10,797,483 | 40,312,759 | -2.61% |
| 2026-05-26 | 3.92 | 3.92 | 3.79 | 3.83 | 3.83 | qfq | 15,641,283 | 60,159,473 | -2.54% |
| 2026-05-25 | 3.94 | 3.97 | 3.88 | 3.93 | 3.93 | qfq | 11,054,500 | 43,288,557 | -0.25% |
| 2026-05-22 | 3.95 | 3.97 | 3.83 | 3.94 | 3.94 | qfq | 16,434,417 | 64,188,968 | 0.77% |
| 2026-05-21 | 4.13 | 4.20 | 3.90 | 3.91 | 3.91 | qfq | 22,487,800 | 91,421,309 | -6.24% |
| 2026-05-20 | 4.26 | 4.27 | 4.10 | 4.17 | 4.17 | qfq | 21,142,002 | 87,735,800 | -1.42% |
| 2026-05-19 | 4.20 | 4.28 | 4.20 | 4.23 | 4.23 | qfq | 25,158,502 | 106,668,942 | 0.00% |
| 2026-05-18 | 4.32 | 4.32 | 4.18 | 4.23 | 4.23 | qfq | 46,629,508 | 196,697,219 | -2.98% |
| 2026-05-15 | 3.96 | 4.36 | 3.96 | 4.36 | 4.36 | qfq | 51,335,142 | 218,389,373 | 10.10% |
| 2026-05-14 | 4.03 | 4.05 | 3.93 | 3.96 | 3.96 | qfq | 9,800,977 | 39,006,366 | -1.74% |
| 2026-05-13 | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | qfq | 8,229,910 | 33,002,139 | 1.26% |
| 2026-05-12 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | qfq | 10,964,000 | 44,096,730 | -2.93% |
| 2026-05-11 | 4.13 | 4.15 | 4.05 | 4.10 | 4.10 | qfq | 10,781,170 | 44,056,345 | -0.73% |
| 2026-05-08 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | qfq | 9,103,870 | 37,494,678 | 0.73% |
| 2026-05-07 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | qfq | 10,260,600 | 42,316,172 | -1.68% |
| 2026-05-06 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | qfq | 11,146,104 | 46,430,791 | 0.48% |
| 2026-04-30 | 4.15 | 4.23 | 4.12 | 4.15 | 4.15 | qfq | 10,751,200 | 44,938,805 | 0.00% |
| 2026-04-29 | 4.05 | 4.19 | 4.04 | 4.15 | 4.15 | qfq | 13,168,200 | 54,633,395 | 2.47% |
| 2026-04-28 | 4.05 | 4.12 | 4.00 | 4.05 | 4.05 | qfq | 9,423,122 | 38,198,756 | -0.49% |
| 2026-04-27 | 4.05 | 4.11 | 3.97 | 4.07 | 4.07 | qfq | 11,305,900 | 45,613,564 | 0.00% |
| 2026-04-24 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | qfq | 9,244,586 | 37,285,666 | 1.50% |
| 2026-04-23 | 4.05 | 4.06 | 3.96 | 4.01 | 4.01 | qfq | 8,563,400 | 34,267,140 | -1.23% |
| 2026-04-22 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | qfq | 9,224,000 | 37,095,610 | 0.25% |
| 2026-04-21 | 4.07 | 4.11 | 4.01 | 4.05 | 4.05 | qfq | 8,450,786 | 34,280,078 | -0.49% |
| 2026-04-20 | 4.00 | 4.09 | 3.96 | 4.07 | 4.07 | qfq | 10,330,700 | 41,672,362 | 1.50% |
| 2026-04-17 | 4.11 | 4.11 | 3.98 | 4.01 | 4.01 | qfq | 10,680,900 | 42,979,648 | -2.43% |
| 2026-04-16 | 4.03 | 4.16 | 4.00 | 4.11 | 4.11 | qfq | 10,164,500 | 41,576,049 | 1.99% |
| 2026-04-15 | 4.11 | 4.12 | 4.00 | 4.03 | 4.03 | qfq | 8,676,000 | 35,161,477 | -1.71% |
| 2026-04-14 | 4.14 | 4.19 | 4.07 | 4.10 | 4.10 | qfq | 10,583,548 | 43,653,338 | -0.49% |
| 2026-04-13 | 4.01 | 4.13 | 3.99 | 4.12 | 4.12 | qfq | 10,797,500 | 43,781,287 | 1.98% |
| 2026-04-10 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 8,485,980 | 34,288,396 | 0.75% |
| 2026-04-09 | 4.09 | 4.10 | 4.00 | 4.01 | 4.01 | qfq | 7,833,202 | 31,587,034 | -1.96% |
| 2026-04-08 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | qfq | 7,038,782 | 28,728,758 | 2.25% |
| 2026-04-07 | 3.88 | 4.01 | 3.86 | 4.00 | 4.00 | qfq | 8,943,602 | 35,358,384 | 2.83% |
| 2026-04-03 | 4.03 | 4.05 | 3.86 | 3.89 | 3.89 | qfq | 7,825,600 | 30,661,001 | -3.47% |
| 2026-04-02 | 4.08 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 7,144,382 | 28,898,273 | -1.23% |
| 2026-04-01 | 4.17 | 4.17 | 4.04 | 4.08 | 4.08 | qfq | 10,161,500 | 41,431,638 | -0.24% |
| 2026-03-31 | 4.12 | 4.19 | 4.08 | 4.09 | 4.09 | qfq | 6,708,700 | 27,795,404 | -0.73% |
| 2026-03-30 | 4.06 | 4.18 | 4.01 | 4.12 | 4.12 | qfq | 12,294,700 | 50,381,213 | 1.48% |
| 2026-03-27 | 3.94 | 4.07 | 3.94 | 4.06 | 4.06 | qfq | 7,138,200 | 28,818,919 | 1.75% |
| 2026-03-26 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | qfq | 8,602,200 | 34,621,752 | -0.99% |
| 2026-03-25 | 3.98 | 4.06 | 3.94 | 4.03 | 4.03 | qfq | 9,220,564 | 37,061,409 | 1.51% |
| 2026-03-24 | 3.86 | 3.97 | 3.79 | 3.97 | 3.97 | qfq | 15,285,616 | 59,551,866 | 5.59% |
| 2026-03-23 | 3.92 | 3.93 | 3.72 | 3.76 | 3.76 | qfq | 15,209,600 | 58,313,538 | -5.05% |
| 2026-03-20 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | qfq | 10,317,336 | 41,607,819 | -3.41% |
| 2026-03-19 | 4.17 | 4.20 | 4.08 | 4.10 | 4.10 | qfq | 9,530,885 | 39,458,937 | -1.91% |
| 2026-03-18 | 4.20 | 4.21 | 4.13 | 4.18 | 4.18 | qfq | 7,234,200 | 30,126,501 | -0.48% |
| 2026-03-17 | 4.26 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 8,882,900 | 37,728,808 | -1.18% |
| 2026-03-16 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 7,301,385 | 30,947,590 | 0.95% |
| 2026-03-13 | 4.22 | 4.29 | 4.20 | 4.21 | 4.21 | qfq | 7,842,985 | 33,331,538 | -0.47% |
| 2026-03-12 | 4.27 | 4.31 | 4.23 | 4.23 | 4.23 | qfq | 8,844,185 | 37,758,385 | -1.17% |
| 2026-03-11 | 4.30 | 4.31 | 4.24 | 4.28 | 4.28 | qfq | 7,603,100 | 32,485,728 | -0.47% |
| 2026-03-10 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | qfq | 7,112,000 | 30,602,441 | 0.70% |
| 2026-03-09 | 4.29 | 4.29 | 4.20 | 4.27 | 4.27 | qfq | 11,621,300 | 49,309,966 | -0.70% |
| 2026-03-06 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | qfq | 10,652,240 | 45,253,135 | 2.38% |
| 2026-03-05 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | qfq | 9,925,575 | 41,881,140 | 1.20% |
| 2026-03-04 | 4.17 | 4.21 | 4.11 | 4.15 | 4.15 | qfq | 11,551,043 | 48,016,821 | -1.19% |
| 2026-03-03 | 4.33 | 4.35 | 4.19 | 4.20 | 4.20 | qfq | 14,335,824 | 61,221,151 | -2.33% |
| 2026-03-02 | 4.40 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 12,928,398 | 56,113,115 | -3.15% |
| 2026-02-27 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | qfq | 7,504,278 | 33,343,462 | -0.89% |
| 2026-02-26 | 4.53 | 4.56 | 4.45 | 4.48 | 4.48 | qfq | 9,715,629 | 43,624,031 | -1.32% |
| 2026-02-25 | 4.52 | 4.59 | 4.51 | 4.54 | 4.54 | qfq | 10,947,300 | 49,885,562 | 0.67% |
| 2026-02-24 | 4.49 | 4.54 | 4.48 | 4.51 | 4.51 | qfq | 7,886,946 | 35,577,862 | 0.67% |
| 2026-02-13 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | qfq | 13,147,142 | 59,026,385 | 0.00% |
| 2026-02-12 | 4.57 | 4.60 | 4.42 | 4.48 | 4.48 | qfq | 25,931,853 | 116,313,180 | -1.97% |
| 2026-02-11 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | qfq | 19,946,799 | 92,198,847 | -2.77% |
| 2026-02-10 | 4.66 | 4.75 | 4.62 | 4.70 | 4.70 | qfq | 21,583,005 | 101,488,043 | 0.86% |
| 2026-02-09 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 10,715,600 | 49,701,961 | 0.65% |
| 2026-02-06 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 10,144,002 | 47,051,796 | -0.64% |
| 2026-02-05 | 4.67 | 4.70 | 4.62 | 4.66 | 4.66 | qfq | 9,699,100 | 45,171,552 | -0.21% |
| 2026-02-04 | 4.56 | 4.67 | 4.55 | 4.67 | 4.67 | qfq | 14,006,300 | 64,883,151 | 1.97% |
| 2026-02-03 | 4.60 | 4.68 | 4.57 | 4.58 | 4.58 | qfq | 10,913,429 | 50,314,666 | 0.44% |
| 2026-02-02 | 4.56 | 4.63 | 4.53 | 4.56 | 4.56 | qfq | 12,596,200 | 57,843,254 | -0.22% |
| 2026-01-30 | 4.56 | 4.64 | 4.51 | 4.57 | 4.57 | qfq | 11,717,777 | 53,467,839 | 0.00% |
| 2026-01-29 | 4.58 | 4.66 | 4.53 | 4.57 | 4.57 | qfq | 10,277,700 | 47,242,671 | -0.44% |
| 2026-01-28 | 4.56 | 4.62 | 4.52 | 4.59 | 4.59 | qfq | 10,986,300 | 50,163,242 | 0.44% |
| 2026-01-27 | 4.63 | 4.63 | 4.48 | 4.57 | 4.57 | qfq | 10,979,843 | 49,956,434 | -1.51% |
| 2026-01-26 | 4.66 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 14,167,683 | 65,210,138 | -0.43% |
| 2026-01-23 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | qfq | 11,164,900 | 51,448,831 | 1.30% |
| 2026-01-22 | 4.55 | 4.60 | 4.52 | 4.60 | 4.60 | qfq | 8,624,302 | 39,471,814 | 1.10% |
| 2026-01-21 | 4.55 | 4.57 | 4.48 | 4.55 | 4.55 | qfq | 8,955,400 | 40,658,401 | -0.22% |
| 2026-01-20 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | qfq | 11,398,280 | 51,899,443 | -0.22% |
| 2026-01-19 | 4.54 | 4.60 | 4.50 | 4.57 | 4.57 | qfq | 9,172,290 | 41,873,037 | 0.44% |
| 2026-01-16 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | qfq | 10,598,988 | 48,105,553 | -0.66% |
| 2026-01-15 | 4.62 | 4.76 | 4.54 | 4.58 | 4.58 | qfq | 17,513,855 | 81,428,761 | -0.43% |
| 2026-01-14 | 4.52 | 4.63 | 4.51 | 4.60 | 4.60 | qfq | 18,688,862 | 85,537,148 | 2.00% |
| 2026-01-13 | 4.58 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 13,992,710 | 63,642,730 | -1.74% |
| 2026-01-12 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | qfq | 14,594,699 | 66,341,460 | 2.68% |
| 2026-01-09 | 4.42 | 4.47 | 4.40 | 4.47 | 4.47 | qfq | 10,469,555 | 46,522,991 | 0.90% |
| 2026-01-08 | 4.38 | 4.44 | 4.36 | 4.43 | 4.43 | qfq | 7,816,762 | 34,473,196 | 1.37% |
| 2026-01-07 | 4.45 | 4.45 | 4.37 | 4.37 | 4.37 | qfq | 9,136,804 | 40,222,777 | -1.58% |
| 2026-01-06 | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | qfq | 12,724,604 | 56,384,126 | 1.37% |
| 2026-01-05 | 4.39 | 4.41 | 4.33 | 4.38 | 4.38 | qfq | 12,118,250 | 53,025,059 | -0.23% |
| 2025-12-31 | 4.39 | 4.44 | 4.29 | 4.39 | 4.39 | qfq | 10,070,700 | 43,757,180 | 0.00% |
| 2025-12-30 | 4.35 | 4.45 | 4.31 | 4.39 | 4.39 | qfq | 10,536,292 | 46,166,043 | 0.92% |
| 2025-12-29 | 4.36 | 4.38 | 4.31 | 4.35 | 4.35 | qfq | 7,829,678 | 33,956,740 | -0.23% |
| 2025-12-26 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | qfq | 8,311,600 | 36,276,441 | 0.00% |
| 2025-12-25 | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | qfq | 5,888,500 | 25,628,484 | -0.23% |
| 2025-12-24 | 4.38 | 4.39 | 4.32 | 4.37 | 4.37 | qfq | 7,771,302 | 33,917,076 | 0.69% |
| 2025-12-23 | 4.40 | 4.41 | 4.31 | 4.34 | 4.34 | qfq | 6,973,700 | 30,323,999 | -1.36% |
| 2025-12-22 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | qfq | 7,164,400 | 31,614,241 | -1.35% |
| 2025-12-19 | 4.36 | 4.47 | 4.32 | 4.46 | 4.46 | qfq | 9,258,297 | 40,820,046 | 2.76% |
| 2025-12-18 | 4.24 | 4.36 | 4.23 | 4.34 | 4.34 | qfq | 10,477,002 | 45,266,384 | 2.12% |
| 2025-12-17 | 4.30 | 4.32 | 4.18 | 4.25 | 4.25 | qfq | 12,109,300 | 51,366,612 | -1.16% |
| 2025-12-16 | 4.37 | 4.40 | 4.29 | 4.30 | 4.30 | qfq | 7,720,230 | 33,386,976 | -1.15% |
| 2025-12-15 | 4.30 | 4.36 | 4.27 | 4.35 | 4.35 | qfq | 8,592,691 | 37,214,900 | 1.16% |
| 2025-12-12 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | qfq | 13,858,800 | 60,124,996 | -1.60% |
| 2025-12-11 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | qfq | 14,969,900 | 66,594,140 | -4.59% |
| 2025-12-10 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | qfq | 11,666,704 | 53,455,125 | -1.08% |
| 2025-12-09 | 4.64 | 4.68 | 4.57 | 4.63 | 4.63 | qfq | 8,315,400 | 38,495,092 | -0.86% |
| 2025-12-08 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | qfq | 7,690,902 | 35,931,994 | -0.43% |
| 2025-12-05 | 4.63 | 4.69 | 4.56 | 4.69 | 4.69 | qfq | 8,722,000 | 40,471,200 | 1.52% |
| 2025-12-04 | 4.66 | 4.69 | 4.58 | 4.62 | 4.62 | qfq | 9,749,028 | 45,079,940 | -1.49% |
| 2025-12-03 | 4.75 | 4.79 | 4.65 | 4.69 | 4.69 | qfq | 15,014,200 | 70,637,142 | -1.88% |
| 2025-12-02 | 4.67 | 4.85 | 4.59 | 4.78 | 4.78 | qfq | 25,783,599 | 122,613,482 | 3.02% |
| 2025-12-01 | 4.65 | 4.73 | 4.64 | 4.64 | 4.64 | qfq | 11,466,692 | 53,692,890 | -0.22% |
| 2025-11-28 | 4.57 | 4.65 | 4.53 | 4.65 | 4.65 | qfq | 11,239,200 | 51,769,772 | 1.75% |
| 2025-11-27 | 4.57 | 4.64 | 4.51 | 4.57 | 4.57 | qfq | 11,549,880 | 52,900,698 | 0.88% |
| 2025-11-26 | 4.54 | 4.62 | 4.51 | 4.53 | 4.53 | qfq | 10,185,000 | 46,378,479 | 0.00% |
| 2025-11-25 | 4.52 | 4.57 | 4.49 | 4.53 | 4.53 | qfq | 9,205,300 | 41,819,990 | 0.67% |
| 2025-11-24 | 4.54 | 4.60 | 4.46 | 4.50 | 4.50 | qfq | 14,523,100 | 65,525,224 | 0.00% |
| 2025-11-21 | 4.78 | 4.82 | 4.49 | 4.50 | 4.50 | qfq | 21,550,606 | 99,393,651 | -5.66% |
| 2025-11-20 | 4.82 | 4.84 | 4.73 | 4.77 | 4.77 | qfq | 12,734,500 | 60,868,742 | -0.42% |
| 2025-11-19 | 5.01 | 5.03 | 4.76 | 4.79 | 4.79 | qfq | 19,012,752 | 91,934,406 | -4.01% |
| 2025-11-18 | 5.08 | 5.09 | 4.94 | 4.99 | 4.99 | qfq | 13,072,680 | 65,197,021 | -1.77% |
| 2025-11-17 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | qfq | 10,217,862 | 51,531,393 | 1.20% |
| 2025-11-14 | 4.95 | 5.07 | 4.92 | 5.02 | 5.02 | qfq | 10,921,324 | 54,805,861 | 1.21% |
| 2025-11-13 | 4.95 | 4.98 | 4.92 | 4.96 | 4.96 | qfq | 7,571,302 | 37,477,916 | 0.20% |
| 2025-11-12 | 5.00 | 5.01 | 4.93 | 4.95 | 4.95 | qfq | 7,361,902 | 36,507,810 | -1.00% |
| 2025-11-11 | 5.02 | 5.03 | 4.96 | 5.00 | 5.00 | qfq | 8,676,798 | 43,317,913 | 0.00% |
| 2025-11-10 | 4.95 | 5.01 | 4.93 | 5.00 | 5.00 | qfq | 8,851,070 | 44,093,362 | 0.81% |
| 2025-11-07 | 4.97 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 10,391,460 | 51,632,504 | -0.80% |
| 2025-11-06 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | qfq | 11,070,710 | 55,362,851 | -1.19% |
| 2025-11-05 | 4.89 | 5.09 | 4.85 | 5.06 | 5.06 | qfq | 20,009,802 | 100,536,983 | 2.85% |
| 2025-11-04 | 4.93 | 4.94 | 4.86 | 4.92 | 4.92 | qfq | 12,560,400 | 61,571,997 | -0.61% |
| 2025-11-03 | 4.87 | 4.96 | 4.85 | 4.95 | 4.95 | qfq | 14,774,000 | 72,729,800 | 2.06% |
| 2025-10-31 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | qfq | 13,293,508 | 64,317,034 | 0.83% |
| 2025-10-30 | 4.81 | 4.88 | 4.79 | 4.81 | 4.81 | qfq | 10,691,794 | 51,644,780 | -0.41% |
| 2025-10-29 | 4.84 | 4.88 | 4.76 | 4.83 | 4.83 | qfq | 12,633,500 | 60,581,194 | -0.21% |
| 2025-10-28 | 4.80 | 4.87 | 4.76 | 4.84 | 4.84 | qfq | 12,163,798 | 58,794,291 | 0.83% |
| 2025-10-27 | 4.83 | 4.86 | 4.73 | 4.80 | 4.80 | qfq | 17,426,200 | 83,569,342 | -0.41% |
| 2025-10-24 | 4.87 | 4.92 | 4.81 | 4.82 | 4.82 | qfq | 15,772,968 | 76,734,732 | -1.03% |
| 2025-10-23 | 4.73 | 4.89 | 4.71 | 4.87 | 4.87 | qfq | 16,297,968 | 78,156,006 | 2.53% |
| 2025-10-22 | 4.71 | 4.79 | 4.65 | 4.75 | 4.75 | qfq | 17,737,500 | 83,980,219 | -0.84% |
| 2025-10-21 | 4.60 | 4.80 | 4.57 | 4.79 | 4.79 | qfq | 22,692,662 | 107,116,072 | 4.59% |
| 2025-10-20 | 4.55 | 4.60 | 4.53 | 4.58 | 4.58 | qfq | 14,560,284 | 66,604,908 | 1.55% |
| 2025-10-17 | 4.53 | 4.61 | 4.50 | 4.51 | 4.51 | qfq | 13,366,300 | 60,689,830 | -1.31% |
| 2025-10-16 | 4.50 | 4.62 | 4.47 | 4.57 | 4.57 | qfq | 25,036,968 | 113,881,007 | 1.78% |
| 2025-10-15 | 4.44 | 4.52 | 4.44 | 4.49 | 4.49 | qfq | 7,962,250 | 35,667,724 | 0.90% |
| 2025-10-14 | 4.48 | 4.52 | 4.43 | 4.45 | 4.45 | qfq | 10,986,200 | 49,191,107 | -0.22% |
| 2025-10-13 | 4.42 | 4.47 | 4.30 | 4.46 | 4.46 | qfq | 13,295,000 | 58,840,172 | -0.89% |
| 2025-10-10 | 4.45 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 17,492,128 | 78,821,319 | 1.12% |
| 2025-10-09 | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | qfq | 13,029,100 | 58,022,663 | -0.67% |
| 2025-09-30 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | qfq | 10,705,700 | 48,167,596 | -0.88% |
| 2025-09-29 | 4.60 | 4.61 | 4.42 | 4.52 | 4.52 | qfq | 16,326,802 | 73,475,652 | -1.31% |
| 2025-09-26 | 4.53 | 4.64 | 4.49 | 4.58 | 4.58 | qfq | 14,747,300 | 67,504,398 | 0.88% |
| 2025-09-25 | 4.62 | 4.66 | 4.52 | 4.54 | 4.54 | qfq | 16,892,302 | 77,398,019 | -1.94% |
| 2025-09-24 | 4.67 | 4.69 | 4.61 | 4.63 | 4.63 | qfq | 13,005,500 | 60,453,717 | -1.07% |
| 2025-09-23 | 4.77 | 4.77 | 4.56 | 4.68 | 4.68 | qfq | 20,585,800 | 95,450,563 | -1.68% |
| 2025-09-22 | 4.83 | 4.84 | 4.71 | 4.76 | 4.76 | qfq | 24,465,000 | 116,424,511 | -1.86% |
| 2025-09-19 | 4.93 | 5.06 | 4.78 | 4.85 | 4.85 | qfq | 44,720,600 | 217,343,140 | -3.39% |
| 2025-09-18 | 4.95 | 5.40 | 4.91 | 5.02 | 5.02 | qfq | 66,510,123 | 342,023,655 | 2.24% |
| 2025-09-17 | 4.90 | 4.94 | 4.84 | 4.91 | 4.91 | qfq | 13,168,764 | 64,521,987 | 0.41% |
| 2025-09-16 | 4.88 | 4.91 | 4.83 | 4.89 | 4.89 | qfq | 12,513,980 | 61,054,571 | 0.20% |
| 2025-09-15 | 4.83 | 4.88 | 4.76 | 4.88 | 4.88 | qfq | 14,710,980 | 70,996,479 | 1.24% |
| 2025-09-12 | 4.80 | 4.85 | 4.74 | 4.82 | 4.82 | qfq | 13,992,562 | 67,411,012 | 0.42% |
| 2025-09-11 | 4.78 | 4.81 | 4.73 | 4.80 | 4.80 | qfq | 16,323,600 | 77,976,973 | 0.21% |
| 2025-09-10 | 4.73 | 4.86 | 4.69 | 4.79 | 4.79 | qfq | 20,679,053 | 99,027,479 | 1.70% |
| 2025-09-09 | 4.74 | 4.74 | 4.67 | 4.71 | 4.71 | qfq | 10,749,100 | 50,520,617 | 0.21% |
| 2025-09-08 | 4.61 | 4.73 | 4.60 | 4.70 | 4.70 | qfq | 13,658,100 | 63,882,841 | 1.95% |
| 2025-09-05 | 4.56 | 4.62 | 4.47 | 4.61 | 4.61 | qfq | 10,863,400 | 49,541,352 | 1.54% |
| 2025-09-04 | 4.48 | 4.60 | 4.47 | 4.54 | 4.54 | qfq | 12,996,000 | 59,105,477 | 0.89% |
| 2025-09-03 | 4.66 | 4.67 | 4.49 | 4.50 | 4.50 | qfq | 11,028,800 | 50,427,688 | -3.43% |
| 2025-09-02 | 4.69 | 4.69 | 4.55 | 4.66 | 4.66 | qfq | 16,521,638 | 76,200,485 | -0.43% |
| 2025-09-01 | 4.66 | 4.73 | 4.62 | 4.68 | 4.68 | qfq | 14,280,844 | 66,894,127 | 0.43% |
| 2025-08-29 | 4.63 | 4.76 | 4.60 | 4.66 | 4.66 | qfq | 16,635,958 | 77,809,056 | 0.87% |
| 2025-08-28 | 4.64 | 4.70 | 4.46 | 4.62 | 4.62 | qfq | 13,727,600 | 62,979,094 | 0.00% |
| 2025-08-27 | 4.76 | 4.78 | 4.61 | 4.62 | 4.62 | qfq | 12,769,876 | 59,998,787 | -2.94% |
| 2025-08-26 | 4.72 | 4.79 | 4.67 | 4.76 | 4.76 | qfq | 14,049,921 | 66,655,313 | 1.28% |
| 2025-08-25 | 4.73 | 4.74 | 4.68 | 4.70 | 4.69 | qfq | 11,925,400 | 56,151,649 | -0.63% |
| 2025-08-22 | 4.74 | 4.76 | 4.65 | 4.73 | 4.72 | qfq | 11,519,500 | 54,069,026 | 0.21% |
| 2025-08-21 | 4.67 | 4.77 | 4.65 | 4.72 | 4.71 | qfq | 15,135,793 | 71,366,200 | 1.07% |
| 2025-08-20 | 4.61 | 4.67 | 4.59 | 4.67 | 4.66 | qfq | 10,789,021 | 50,091,266 | 1.08% |
| 2025-08-19 | 4.59 | 4.63 | 4.55 | 4.62 | 4.61 | qfq | 9,194,662 | 42,280,858 | 1.09% |
| 2025-08-18 | 4.55 | 4.66 | 4.53 | 4.57 | 4.56 | qfq | 13,607,800 | 62,667,407 | 0.44% |
| 2025-08-15 | 4.56 | 4.61 | 4.53 | 4.55 | 4.54 | qfq | 12,629,600 | 57,493,377 | -0.22% |
| 2025-08-14 | 4.73 | 4.73 | 4.56 | 4.56 | 4.55 | qfq | 15,352,200 | 71,031,849 | -3.39% |
| 2025-08-13 | 4.73 | 4.75 | 4.70 | 4.72 | 4.71 | qfq | 7,141,100 | 33,708,481 | -0.21% |
| 2025-08-12 | 4.71 | 4.75 | 4.69 | 4.73 | 4.72 | qfq | 7,849,800 | 37,079,175 | 0.42% |
| 2025-08-11 | 4.67 | 4.72 | 4.66 | 4.71 | 4.70 | qfq | 6,941,268 | 32,609,146 | 0.86% |
| 2025-08-08 | 4.69 | 4.70 | 4.64 | 4.67 | 4.66 | qfq | 8,820,320 | 41,166,959 | -0.64% |
| 2025-08-07 | 4.72 | 4.74 | 4.68 | 4.70 | 4.69 | qfq | 8,041,302 | 37,814,230 | -0.63% |
| 2025-08-06 | 4.74 | 4.77 | 4.67 | 4.73 | 4.72 | qfq | 12,510,000 | 59,014,663 | 0.00% |
| 2025-08-05 | 4.69 | 4.77 | 4.67 | 4.73 | 4.72 | qfq | 11,711,096 | 55,385,685 | 1.28% |
| 2025-08-04 | 4.64 | 4.70 | 4.60 | 4.67 | 4.66 | qfq | 9,160,700 | 42,699,599 | 0.00% |
| 2025-08-01 | 4.60 | 4.68 | 4.60 | 4.67 | 4.66 | qfq | 12,961,700 | 60,259,537 | 0.43% |
| 2025-07-31 | 4.73 | 4.92 | 4.64 | 4.65 | 4.64 | qfq | 23,977,896 | 113,579,295 | -1.69% |
| 2025-07-30 | 4.74 | 4.75 | 4.68 | 4.73 | 4.72 | qfq | 8,307,400 | 39,229,572 | -0.21% |
| 2025-07-29 | 4.75 | 4.76 | 4.68 | 4.74 | 4.73 | qfq | 11,390,200 | 53,687,076 | -0.21% |
| 2025-07-28 | 4.79 | 4.81 | 4.73 | 4.75 | 4.74 | qfq | 12,359,700 | 58,853,695 | -0.63% |
| 2025-07-25 | 4.83 | 4.85 | 4.78 | 4.78 | 4.77 | qfq | 10,717,120 | 51,530,757 | -1.04% |
| 2025-07-24 | 4.77 | 4.83 | 4.76 | 4.83 | 4.82 | qfq | 15,858,000 | 75,951,346 | 1.26% |
| 2025-07-23 | 4.85 | 4.94 | 4.73 | 4.77 | 4.76 | qfq | 33,353,230 | 160,988,720 | -3.64% |
| 2025-07-22 | 4.79 | 4.98 | 4.73 | 4.95 | 4.94 | qfq | 31,067,449 | 150,991,105 | 3.13% |
| 2025-07-21 | 4.75 | 4.82 | 4.73 | 4.80 | 4.79 | qfq | 13,672,050 | 65,346,700 | 0.84% |
| 2025-07-18 | 4.74 | 4.79 | 4.68 | 4.76 | 4.75 | qfq | 15,339,632 | 72,681,159 | 1.06% |
| 2025-07-17 | 4.69 | 4.74 | 4.67 | 4.71 | 4.70 | qfq | 8,268,800 | 38,820,691 | 0.43% |
| 2025-07-16 | 4.59 | 4.75 | 4.59 | 4.69 | 4.68 | qfq | 13,257,100 | 61,982,919 | 1.96% |
| 2025-07-15 | 4.69 | 4.70 | 4.53 | 4.60 | 4.59 | qfq | 12,214,299 | 56,019,399 | -1.92% |
| 2025-07-14 | 4.67 | 4.73 | 4.65 | 4.69 | 4.68 | qfq | 10,268,244 | 48,067,312 | 0.43% |
| 2025-07-11 | 4.65 | 4.68 | 4.60 | 4.67 | 4.66 | qfq | 11,444,044 | 53,159,212 | 0.43% |
| 2025-07-10 | 4.64 | 4.67 | 4.62 | 4.65 | 4.64 | qfq | 8,942,602 | 41,574,156 | 0.22% |
| 2025-07-09 | 4.66 | 4.68 | 4.62 | 4.64 | 4.63 | qfq | 9,656,600 | 44,916,285 | 0.00% |
| 2025-07-08 | 4.59 | 4.65 | 4.57 | 4.64 | 4.63 | qfq | 12,115,138 | 55,992,884 | 1.09% |
| 2025-07-07 | 4.54 | 4.60 | 4.51 | 4.59 | 4.58 | qfq | 8,168,870 | 37,357,611 | 1.32% |
| 2025-07-04 | 4.62 | 4.63 | 4.52 | 4.53 | 4.52 | qfq | 9,645,800 | 44,047,207 | -1.95% |
| 2025-07-03 | 4.57 | 4.63 | 4.57 | 4.62 | 4.61 | qfq | 10,929,300 | 50,287,102 | 1.09% |
| 2025-07-02 | 4.57 | 4.58 | 4.53 | 4.57 | 4.56 | qfq | 7,507,100 | 34,203,234 | 0.00% |
| 2025-07-01 | 4.57 | 4.59 | 4.52 | 4.57 | 4.56 | qfq | 8,461,400 | 38,542,664 | 0.00% |
| 2025-06-30 | 4.56 | 4.59 | 4.54 | 4.57 | 4.56 | qfq | 9,897,100 | 45,157,143 | 0.00% |
| 2025-06-27 | 4.53 | 4.60 | 4.53 | 4.57 | 4.56 | qfq | 8,494,153 | 38,760,877 | 0.88% |
| 2025-06-26 | 4.56 | 4.59 | 4.52 | 4.53 | 4.52 | qfq | 9,242,000 | 42,132,047 | -0.88% |
| 2025-06-25 | 4.55 | 4.57 | 4.49 | 4.57 | 4.56 | qfq | 13,555,600 | 61,469,626 | 0.44% |
| 2025-06-24 | 4.47 | 4.60 | 4.47 | 4.55 | 4.54 | qfq | 18,197,902 | 82,776,392 | 3.64% |
| 2025-06-23 | 4.31 | 4.40 | 4.27 | 4.39 | 4.38 | qfq | 7,915,750 | 34,489,486 | 1.86% |
| 2025-06-20 | 4.35 | 4.39 | 4.29 | 4.31 | 4.30 | qfq | 7,966,100 | 34,488,587 | -0.92% |
| 2025-06-19 | 4.44 | 4.47 | 4.35 | 4.35 | 4.34 | qfq | 11,222,600 | 49,326,079 | -2.68% |
| 2025-06-18 | 4.59 | 4.59 | 4.42 | 4.47 | 4.46 | qfq | 12,819,296 | 57,331,003 | -1.76% |
| 2025-06-17 | 4.60 | 4.64 | 4.52 | 4.55 | 4.54 | qfq | 9,967,100 | 45,604,099 | -1.09% |
| 2025-06-16 | 4.50 | 4.67 | 4.50 | 4.60 | 4.59 | qfq | 11,314,300 | 52,036,854 | 1.10% |
| 2025-06-13 | 4.68 | 4.70 | 4.52 | 4.55 | 4.54 | qfq | 17,029,740 | 77,906,627 | -2.99% |
| 2025-06-12 | 4.69 | 4.78 | 4.66 | 4.69 | 4.68 | qfq | 14,092,396 | 66,157,622 | -0.85% |
| 2025-06-11 | 4.58 | 4.80 | 4.58 | 4.73 | 4.72 | qfq | 28,996,762 | 136,499,424 | 3.05% |
| 2025-06-10 | 4.65 | 4.66 | 4.51 | 4.59 | 4.58 | qfq | 16,434,940 | 75,253,439 | -1.29% |
| 2025-06-09 | 4.63 | 4.66 | 4.61 | 4.65 | 4.64 | qfq | 13,740,600 | 63,758,745 | 0.43% |
| 2025-06-06 | 4.65 | 4.73 | 4.57 | 4.63 | 4.62 | qfq | 16,819,141 | 77,835,964 | -0.22% |
| 2025-06-05 | 4.70 | 4.73 | 4.58 | 4.64 | 4.63 | qfq | 19,500,400 | 90,164,772 | 0.00% |
| 2025-06-04 | 4.75 | 4.83 | 4.60 | 4.64 | 4.63 | qfq | 39,813,300 | 185,666,336 | -2.73% |
| 2025-06-03 | 4.65 | 5.07 | 4.60 | 4.77 | 4.76 | qfq | 56,217,353 | 271,996,108 | 2.14% |
| 2025-05-30 | 4.62 | 4.75 | 4.52 | 4.67 | 4.66 | qfq | 39,432,300 | 182,976,158 | 0.65% |
| 2025-05-29 | 4.61 | 4.72 | 4.50 | 4.64 | 4.63 | qfq | 37,401,989 | 173,356,724 | 1.09% |
| 2025-05-28 | 4.43 | 4.85 | 4.43 | 4.59 | 4.58 | qfq | 49,549,700 | 231,520,359 | 4.08% |
| 2025-05-27 | 4.26 | 4.58 | 4.23 | 4.41 | 4.40 | qfq | 39,371,802 | 174,291,892 | 2.80% |
| 2025-05-26 | 4.20 | 4.31 | 4.16 | 4.29 | 4.28 | qfq | 13,111,700 | 55,600,958 | 2.39% |
| 2025-05-23 | 4.31 | 4.32 | 4.17 | 4.19 | 4.18 | qfq | 17,537,900 | 74,413,757 | -2.78% |
| 2025-05-22 | 4.35 | 4.51 | 4.30 | 4.31 | 4.30 | qfq | 18,899,600 | 82,929,452 | -1.37% |
| 2025-05-21 | 4.39 | 4.41 | 4.32 | 4.37 | 4.36 | qfq | 7,933,100 | 34,569,298 | -0.68% |
| 2025-05-20 | 4.32 | 4.40 | 4.29 | 4.40 | 4.39 | qfq | 10,814,000 | 47,202,761 | 1.85% |
| 2025-05-19 | 4.28 | 4.35 | 4.24 | 4.32 | 4.31 | qfq | 10,065,800 | 43,417,891 | 1.65% |
| 2025-05-16 | 4.25 | 4.27 | 4.22 | 4.25 | 4.24 | qfq | 8,067,400 | 34,277,317 | -0.23% |
| 2025-05-15 | 4.31 | 4.33 | 4.26 | 4.26 | 4.25 | qfq | 8,030,700 | 34,404,189 | -1.39% |
| 2025-05-14 | 4.30 | 4.35 | 4.25 | 4.32 | 4.31 | qfq | 9,711,000 | 41,701,614 | 0.00% |
| 2025-05-13 | 4.36 | 4.40 | 4.30 | 4.32 | 4.31 | qfq | 9,400,000 | 40,711,402 | -0.23% |
| 2025-05-12 | 4.35 | 4.36 | 4.29 | 4.33 | 4.32 | qfq | 8,614,069 | 37,204,606 | 0.23% |
| 2025-05-09 | 4.41 | 4.43 | 4.30 | 4.32 | 4.31 | qfq | 11,407,300 | 49,481,883 | -2.04% |
| 2025-05-08 | 4.39 | 4.45 | 4.35 | 4.41 | 4.40 | qfq | 21,878,600 | 96,604,326 | 0.46% |
| 2025-05-07 | 4.38 | 4.66 | 4.34 | 4.39 | 4.38 | qfq | 31,675,400 | 140,629,448 | 0.92% |
| 2025-05-06 | 4.19 | 4.36 | 4.19 | 4.35 | 4.34 | qfq | 16,215,700 | 70,008,332 | 4.57% |
| 2025-04-30 | 4.28 | 4.31 | 4.15 | 4.16 | 4.15 | qfq | 15,432,510 | 65,049,360 | -2.80% |
| 2025-04-29 | 4.20 | 4.31 | 4.17 | 4.28 | 4.27 | qfq | 11,974,600 | 51,226,206 | 1.90% |
| 2025-04-28 | 4.33 | 4.34 | 4.18 | 4.20 | 4.19 | qfq | 12,311,610 | 52,148,743 | -3.23% |
| 2025-04-25 | 4.30 | 4.40 | 4.28 | 4.34 | 4.33 | qfq | 9,952,010 | 43,249,353 | 1.40% |
| 2025-04-24 | 4.30 | 4.40 | 4.26 | 4.28 | 4.27 | qfq | 11,741,000 | 50,739,786 | -0.93% |
| 2025-04-23 | 4.31 | 4.35 | 4.30 | 4.32 | 4.31 | qfq | 11,038,300 | 47,732,536 | 0.23% |
| 2025-04-22 | 4.25 | 4.33 | 4.24 | 4.31 | 4.30 | qfq | 12,854,901 | 55,096,544 | 1.41% |
| 2025-04-21 | 4.23 | 4.28 | 4.19 | 4.25 | 4.24 | qfq | 8,659,181 | 36,838,814 | 0.71% |
| 2025-04-18 | 4.20 | 4.24 | 4.16 | 4.22 | 4.21 | qfq | 7,712,500 | 32,391,415 | 0.48% |
| 2025-04-17 | 4.18 | 4.27 | 4.17 | 4.20 | 4.19 | qfq | 8,740,800 | 36,986,550 | 0.00% |
| 2025-04-16 | 4.24 | 4.25 | 4.10 | 4.20 | 4.19 | qfq | 13,705,800 | 57,301,043 | -0.94% |
| 2025-04-15 | 4.22 | 4.29 | 4.20 | 4.24 | 4.23 | qfq | 12,115,200 | 51,387,513 | 0.47% |
| 2025-04-14 | 4.28 | 4.32 | 4.21 | 4.22 | 4.21 | qfq | 23,667,804 | 100,834,233 | -1.17% |
| 2025-04-11 | 4.11 | 4.48 | 4.11 | 4.27 | 4.26 | qfq | 24,392,700 | 103,988,947 | 2.89% |
| 2025-04-10 | 4.14 | 4.23 | 4.10 | 4.15 | 4.14 | qfq | 15,230,200 | 63,584,461 | 1.97% |
| 2025-04-09 | 3.90 | 4.10 | 3.59 | 4.07 | 4.06 | qfq | 21,553,700 | 84,144,877 | 2.78% |
| 2025-04-08 | 4.06 | 4.10 | 3.86 | 3.96 | 3.95 | qfq | 23,273,300 | 92,154,522 | -2.46% |
| 2025-04-07 | 4.23 | 4.33 | 4.06 | 4.06 | 4.05 | qfq | 17,816,200 | 73,223,832 | -9.98% |
| 2025-04-03 | 4.45 | 4.53 | 4.43 | 4.51 | 4.50 | qfq | 11,830,000 | 53,093,990 | 0.00% |
| 2025-04-02 | 4.48 | 4.62 | 4.44 | 4.51 | 4.50 | qfq | 17,063,700 | 77,232,514 | 0.89% |
| 2025-04-01 | 4.46 | 4.58 | 4.45 | 4.47 | 4.46 | qfq | 13,757,500 | 61,856,809 | -0.22% |
| 2025-03-31 | 4.53 | 4.56 | 4.37 | 4.48 | 4.47 | qfq | 18,277,000 | 81,186,480 | -0.67% |
| 2025-03-28 | 4.81 | 4.84 | 4.51 | 4.51 | 4.50 | qfq | 27,669,675 | 128,096,170 | -6.82% |
| 2025-03-27 | 4.90 | 4.98 | 4.81 | 4.84 | 4.83 | qfq | 26,209,000 | 127,508,735 | -3.20% |
| 2025-03-26 | 4.79 | 5.15 | 4.72 | 5.00 | 4.99 | qfq | 37,305,035 | 185,023,856 | 5.49% |
| 2025-03-25 | 4.80 | 4.81 | 4.69 | 4.74 | 4.73 | qfq | 16,274,546 | 77,156,100 | -1.25% |
| 2025-03-24 | 4.97 | 5.02 | 4.68 | 4.80 | 4.79 | qfq | 24,207,900 | 116,686,365 | -3.42% |
| 2025-03-21 | 5.16 | 5.19 | 4.96 | 4.97 | 4.96 | qfq | 29,186,702 | 146,973,601 | -3.68% |
| 2025-03-20 | 4.98 | 5.27 | 4.98 | 5.16 | 5.15 | qfq | 41,535,896 | 215,083,216 | 2.99% |
| 2025-03-19 | 5.04 | 5.06 | 4.91 | 5.01 | 5.00 | qfq | 22,064,700 | 110,130,651 | 0.40% |
| 2025-03-18 | 5.10 | 5.38 | 4.97 | 4.99 | 4.98 | qfq | 49,421,348 | 253,044,707 | -0.60% |
| 2025-03-17 | 5.01 | 5.15 | 5.00 | 5.02 | 5.01 | qfq | 18,757,100 | 95,005,277 | -0.20% |
| 2025-03-14 | 4.97 | 5.14 | 4.95 | 5.03 | 5.02 | qfq | 20,565,100 | 103,383,167 | 1.21% |
| 2025-03-13 | 4.97 | 5.04 | 4.84 | 4.97 | 4.96 | qfq | 19,126,900 | 94,524,546 | -0.20% |
| 2025-03-12 | 4.98 | 5.21 | 4.97 | 4.98 | 4.97 | qfq | 35,818,539 | 180,660,482 | -0.20% |
| 2025-03-11 | 4.70 | 5.02 | 4.67 | 4.99 | 4.98 | qfq | 32,852,800 | 160,613,458 | 5.05% |
| 2025-03-10 | 4.85 | 4.86 | 4.71 | 4.75 | 4.74 | qfq | 11,897,900 | 56,809,845 | -1.45% |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.82 | 4.81 | qfq | 15,547,900 | 74,492,025 | 0.42% |
| 2025-03-06 | 4.62 | 4.94 | 4.61 | 4.80 | 4.79 | qfq | 26,882,920 | 128,019,137 | 3.90% |
| 2025-03-05 | 4.69 | 4.69 | 4.51 | 4.62 | 4.61 | qfq | 15,834,900 | 72,463,649 | -0.65% |
| 2025-03-04 | 4.62 | 4.68 | 4.58 | 4.65 | 4.64 | qfq | 11,873,500 | 55,071,840 | 0.65% |
| 2025-03-03 | 4.62 | 4.71 | 4.56 | 4.62 | 4.61 | qfq | 15,491,100 | 71,979,550 | 0.00% |
| 2025-02-28 | 4.85 | 4.87 | 4.61 | 4.62 | 4.61 | qfq | 24,322,500 | 114,873,195 | -5.33% |
| 2025-02-27 | 4.92 | 4.97 | 4.80 | 4.88 | 4.87 | qfq | 19,897,151 | 96,829,293 | -0.41% |
| 2025-02-26 | 4.90 | 4.94 | 4.86 | 4.90 | 4.89 | qfq | 22,511,849 | 110,135,207 | -1.61% |
| 2025-02-25 | 5.01 | 5.15 | 4.86 | 4.98 | 4.97 | qfq | 33,741,344 | 167,784,056 | 0.20% |
| 2025-02-24 | 4.95 | 5.07 | 4.89 | 4.97 | 4.96 | qfq | 27,317,800 | 135,975,674 | 1.64% |
| 2025-02-21 | 4.88 | 4.93 | 4.76 | 4.89 | 4.88 | qfq | 23,400,700 | 113,659,831 | 0.82% |
| 2025-02-20 | 4.90 | 4.91 | 4.84 | 4.85 | 4.84 | qfq | 20,736,500 | 101,040,468 | -1.02% |
| 2025-02-19 | 4.85 | 4.96 | 4.74 | 4.90 | 4.89 | qfq | 31,487,600 | 152,811,571 | 1.24% |
| 2025-02-18 | 5.02 | 5.10 | 4.80 | 4.84 | 4.83 | qfq | 43,658,800 | 213,552,026 | -3.78% |
| 2025-02-17 | 4.94 | 5.10 | 4.75 | 5.03 | 5.02 | qfq | 53,183,650 | 264,328,337 | 2.86% |
| 2025-02-14 | 4.96 | 5.36 | 4.88 | 4.89 | 4.88 | qfq | 69,685,115 | 350,805,344 | -1.81% |
| 2025-02-13 | 5.20 | 5.22 | 4.88 | 4.98 | 4.97 | qfq | 94,174,055 | 473,065,153 | 1.22% |
| 2025-02-12 | 4.47 | 4.92 | 4.43 | 4.92 | 4.91 | qfq | 27,242,700 | 127,958,520 | 10.07% |
| 2025-02-11 | 4.52 | 4.52 | 4.40 | 4.47 | 4.46 | qfq | 13,072,702 | 58,143,693 | -0.67% |
| 2025-02-10 | 4.42 | 4.51 | 4.41 | 4.50 | 4.49 | qfq | 12,169,020 | 54,214,321 | 2.74% |
| 2025-02-07 | 4.32 | 4.46 | 4.32 | 4.38 | 4.37 | qfq | 15,309,300 | 67,476,410 | 1.15% |
| 2025-02-06 | 4.29 | 4.34 | 4.18 | 4.33 | 4.32 | qfq | 16,017,900 | 68,467,533 | 0.46% |
| 2025-02-05 | 4.28 | 4.33 | 4.24 | 4.31 | 4.30 | qfq | 10,609,200 | 45,629,738 | 1.65% |
| 2025-01-27 | 4.34 | 4.47 | 4.23 | 4.24 | 4.23 | qfq | 12,251,500 | 52,847,029 | -1.40% |
| 2025-01-24 | 4.20 | 4.32 | 4.15 | 4.30 | 4.29 | qfq | 10,887,922 | 46,170,111 | 2.63% |
| 2025-01-23 | 4.19 | 4.31 | 4.19 | 4.19 | 4.18 | qfq | 10,431,900 | 44,394,329 | 0.48% |
| 2025-01-22 | 4.25 | 4.25 | 4.14 | 4.17 | 4.16 | qfq | 10,556,900 | 44,092,504 | -1.88% |
| 2025-01-21 | 4.29 | 4.32 | 4.22 | 4.25 | 4.24 | qfq | 9,784,300 | 41,694,837 | -0.70% |
| 2025-01-20 | 4.23 | 4.33 | 4.18 | 4.28 | 4.27 | qfq | 12,300,100 | 52,486,231 | 1.66% |
| 2025-01-17 | 4.26 | 4.27 | 4.15 | 4.21 | 4.20 | qfq | 11,214,100 | 47,185,525 | -1.17% |
| 2025-01-16 | 4.22 | 4.36 | 4.21 | 4.26 | 4.25 | qfq | 15,292,158 | 65,492,223 | 1.19% |
| 2025-01-15 | 4.20 | 4.28 | 4.14 | 4.21 | 4.20 | qfq | 13,540,200 | 57,060,722 | 0.48% |
| 2025-01-14 | 3.97 | 4.20 | 3.95 | 4.19 | 4.18 | qfq | 16,525,900 | 68,300,384 | 6.08% |
| 2025-01-13 | 3.90 | 3.97 | 3.78 | 3.95 | 3.94 | qfq | 15,087,328 | 58,682,510 | -0.50% |
| 2025-01-10 | 4.17 | 4.22 | 3.97 | 3.97 | 3.96 | qfq | 23,011,838 | 94,696,438 | -4.80% |
| 2025-01-09 | 4.13 | 4.25 | 4.12 | 4.17 | 4.16 | qfq | 16,870,500 | 70,630,326 | -0.24% |
| 2025-01-08 | 4.07 | 4.20 | 4.01 | 4.18 | 4.17 | qfq | 25,645,002 | 105,294,592 | 2.45% |
| 2025-01-07 | 3.93 | 4.08 | 3.91 | 4.08 | 4.07 | qfq | 23,609,720 | 94,322,427 | 4.35% |
| 2025-01-06 | 4.08 | 4.08 | 3.84 | 3.91 | 3.90 | qfq | 21,295,200 | 83,979,398 | -4.40% |
| 2025-01-03 | 4.41 | 4.49 | 4.05 | 4.09 | 4.08 | qfq | 30,514,000 | 128,300,846 | -7.05% |
| 2025-01-02 | 4.43 | 4.55 | 4.34 | 4.40 | 4.39 | qfq | 22,301,100 | 99,203,624 | -1.57% |
| 2024-12-31 | 4.66 | 4.70 | 4.44 | 4.47 | 4.46 | qfq | 32,231,900 | 146,357,148 | -4.69% |
| 2024-12-30 | 4.79 | 4.84 | 4.61 | 4.69 | 4.68 | qfq | 33,953,458 | 159,066,709 | -3.50% |
| 2024-12-27 | 4.80 | 5.25 | 4.74 | 4.86 | 4.85 | qfq | 43,911,300 | 218,294,853 | 1.46% |
| 2024-12-26 | 4.73 | 4.89 | 4.64 | 4.79 | 4.78 | qfq | 36,462,692 | 174,181,802 | -1.24% |
| 2024-12-25 | 5.08 | 5.14 | 4.60 | 4.85 | 4.84 | qfq | 61,894,938 | 297,288,336 | -5.09% |
| 2024-12-24 | 4.98 | 5.38 | 4.90 | 5.11 | 5.10 | qfq | 76,834,702 | 393,862,859 | 4.29% |
| 2024-12-23 | 5.22 | 5.22 | 4.81 | 4.90 | 4.89 | qfq | 68,382,302 | 338,175,128 | -6.31% |
| 2024-12-20 | 4.77 | 5.23 | 4.72 | 5.23 | 5.22 | qfq | 17,825,800 | 91,600,802 | 10.11% |
| 2024-12-19 | 4.79 | 4.88 | 4.65 | 4.75 | 4.74 | qfq | 26,009,358 | 123,447,396 | -2.26% |
| 2024-12-18 | 4.80 | 4.94 | 4.66 | 4.86 | 4.85 | qfq | 23,449,516 | 113,514,928 | 1.04% |
| 2024-12-17 | 5.13 | 5.17 | 4.77 | 4.81 | 4.80 | qfq | 39,641,168 | 193,929,612 | -6.96% |
| 2024-12-16 | 5.10 | 5.30 | 5.04 | 5.17 | 5.16 | qfq | 44,221,300 | 229,772,236 | 2.38% |
| 2024-12-13 | 5.13 | 5.26 | 5.04 | 5.05 | 5.04 | qfq | 41,995,500 | 215,794,267 | -1.37% |
| 2024-12-12 | 5.00 | 5.13 | 4.95 | 5.12 | 5.11 | qfq | 38,116,800 | 193,527,057 | 2.20% |
| 2024-12-11 | 4.92 | 5.01 | 4.87 | 5.01 | 5.00 | qfq | 32,776,756 | 163,266,842 | 2.87% |
| 2024-12-10 | 4.97 | 5.02 | 4.86 | 4.87 | 4.86 | qfq | 33,297,002 | 164,334,396 | -0.20% |
| 2024-12-09 | 4.98 | 5.08 | 4.84 | 4.88 | 4.87 | qfq | 36,289,700 | 179,674,241 | -2.01% |
| 2024-12-06 | 4.86 | 5.05 | 4.78 | 4.98 | 4.97 | qfq | 49,867,000 | 246,444,127 | 2.26% |
| 2024-12-05 | 4.92 | 4.94 | 4.74 | 4.87 | 4.86 | qfq | 46,565,388 | 225,255,172 | 0.83% |
| 2024-12-04 | 5.05 | 5.11 | 4.79 | 4.83 | 4.82 | qfq | 68,266,102 | 336,562,889 | -6.40% |
| 2024-12-03 | 5.31 | 5.44 | 4.98 | 5.16 | 5.15 | qfq | 104,939,042 | 543,814,503 | -5.67% |
| 2024-12-02 | 4.80 | 5.47 | 4.72 | 5.47 | 5.46 | qfq | 118,141,600 | 618,777,865 | 10.06% |
| 2024-11-29 | 5.07 | 5.07 | 4.74 | 4.97 | 4.96 | qfq | 107,742,502 | 523,446,794 | 4.41% |
| 2024-11-28 | 4.36 | 4.76 | 4.36 | 4.76 | 4.75 | qfq | 27,975,142 | 129,996,895 | 9.93% |
| 2024-11-27 | 4.32 | 4.33 | 4.10 | 4.33 | 4.32 | qfq | 19,221,002 | 80,866,861 | 0.70% |
| 2024-11-26 | 4.25 | 4.40 | 4.25 | 4.30 | 4.29 | qfq | 18,490,802 | 80,132,272 | 0.94% |
| 2024-11-25 | 4.18 | 4.27 | 4.08 | 4.26 | 4.25 | qfq | 21,339,986 | 89,114,189 | 2.40% |
| 2024-11-22 | 4.30 | 4.40 | 4.15 | 4.16 | 4.15 | qfq | 20,451,500 | 88,138,525 | -3.48% |
| 2024-11-21 | 4.28 | 4.37 | 4.24 | 4.31 | 4.30 | qfq | 17,406,400 | 74,850,414 | 1.41% |
| 2024-11-20 | 4.17 | 4.28 | 4.16 | 4.25 | 4.24 | qfq | 14,011,200 | 59,294,123 | 1.67% |
| 2024-11-19 | 4.10 | 4.20 | 4.05 | 4.18 | 4.17 | qfq | 12,233,086 | 50,348,859 | 1.95% |
| 2024-11-18 | 4.17 | 4.25 | 4.05 | 4.10 | 4.09 | qfq | 19,837,702 | 81,770,122 | -1.91% |
| 2024-11-15 | 4.23 | 4.34 | 4.17 | 4.18 | 4.17 | qfq | 17,765,700 | 75,681,938 | -0.95% |
| 2024-11-14 | 4.36 | 4.38 | 4.21 | 4.22 | 4.21 | qfq | 17,809,900 | 76,106,030 | -2.76% |
| 2024-11-13 | 4.34 | 4.45 | 4.28 | 4.34 | 4.33 | qfq | 19,014,700 | 82,749,909 | -0.91% |
| 2024-11-12 | 4.44 | 4.49 | 4.33 | 4.38 | 4.37 | qfq | 20,046,700 | 88,323,229 | -1.13% |
| 2024-11-11 | 4.40 | 4.44 | 4.33 | 4.43 | 4.42 | qfq | 16,594,331 | 72,725,410 | 0.91% |
| 2024-11-08 | 4.53 | 4.57 | 4.36 | 4.39 | 4.38 | qfq | 23,653,300 | 104,944,063 | -2.01% |
| 2024-11-07 | 4.36 | 4.51 | 4.32 | 4.48 | 4.47 | qfq | 23,537,765 | 104,677,929 | 2.99% |
| 2024-11-06 | 4.37 | 4.42 | 4.27 | 4.35 | 4.34 | qfq | 22,751,130 | 98,867,819 | 1.16% |
| 2024-11-05 | 4.21 | 4.31 | 4.19 | 4.30 | 4.29 | qfq | 17,366,077 | 74,092,541 | 2.38% |
| 2024-11-04 | 4.10 | 4.29 | 4.03 | 4.20 | 4.19 | qfq | 24,122,412 | 100,434,285 | 1.94% |
| 2024-11-01 | 4.40 | 4.45 | 4.10 | 4.12 | 4.11 | qfq | 29,696,179 | 124,936,971 | -6.58% |
| 2024-10-31 | 4.33 | 4.49 | 4.32 | 4.41 | 4.40 | qfq | 30,795,000 | 135,603,617 | 2.08% |
| 2024-10-30 | 4.19 | 4.36 | 4.18 | 4.32 | 4.31 | qfq | 29,839,600 | 127,293,670 | 2.13% |
| 2024-10-29 | 4.40 | 4.44 | 4.21 | 4.23 | 4.22 | qfq | 34,915,885 | 151,148,142 | -1.17% |
| 2024-10-28 | 4.11 | 4.28 | 4.11 | 4.28 | 4.27 | qfq | 24,188,337 | 102,451,952 | 4.39% |
| 2024-10-25 | 3.99 | 4.13 | 3.99 | 4.10 | 4.09 | qfq | 22,157,340 | 90,299,739 | 3.54% |
| 2024-10-24 | 3.93 | 3.98 | 3.90 | 3.96 | 3.95 | qfq | 14,300,940 | 56,382,657 | -0.25% |
| 2024-10-23 | 3.98 | 4.07 | 3.94 | 3.97 | 3.96 | qfq | 23,907,600 | 95,587,369 | -1.00% |
| 2024-10-22 | 3.89 | 4.02 | 3.84 | 4.01 | 4.00 | qfq | 21,057,600 | 83,412,832 | 3.35% |
| 2024-10-21 | 3.83 | 3.93 | 3.83 | 3.88 | 3.87 | qfq | 21,822,016 | 84,631,408 | 1.31% |
| 2024-10-18 | 3.77 | 3.87 | 3.71 | 3.83 | 3.82 | qfq | 20,626,784 | 78,163,086 | 1.32% |
| 2024-10-17 | 3.81 | 3.85 | 3.74 | 3.78 | 3.77 | qfq | 16,597,501 | 62,873,503 | 0.00% |
| 2024-10-16 | 3.76 | 3.82 | 3.71 | 3.78 | 3.77 | qfq | 13,743,700 | 51,863,338 | 0.53% |
| 2024-10-15 | 3.81 | 3.89 | 3.75 | 3.76 | 3.75 | qfq | 18,413,500 | 70,446,738 | -1.31% |
| 2024-10-14 | 3.76 | 3.82 | 3.68 | 3.81 | 3.80 | qfq | 18,366,901 | 69,056,594 | 3.53% |
| 2024-10-11 | 3.85 | 3.87 | 3.64 | 3.68 | 3.67 | qfq | 22,309,401 | 83,696,000 | -5.15% |
| 2024-10-10 | 3.86 | 3.98 | 3.81 | 3.88 | 3.87 | qfq | 30,118,910 | 117,399,959 | 1.04% |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.84 | 3.83 | qfq | 36,335,306 | 145,239,696 | -9.65% |
| 2024-10-08 | 4.44 | 4.44 | 4.01 | 4.25 | 4.24 | qfq | 55,020,521 | 232,055,924 | 5.20% |
| 2024-09-30 | 3.88 | 4.09 | 3.71 | 4.04 | 4.03 | qfq | 55,085,935 | 215,349,795 | 8.02% |
| 2024-09-27 | 3.64 | 3.77 | 3.62 | 3.74 | 3.73 | qfq | 20,860,400 | 76,929,120 | 3.31% |
| 2024-09-26 | 3.50 | 3.62 | 3.49 | 3.62 | 3.61 | qfq | 25,644,920 | 91,780,582 | 2.84% |
| 2024-09-25 | 3.51 | 3.62 | 3.46 | 3.52 | 3.51 | qfq | 35,514,206 | 126,006,352 | 1.44% |
| 2024-09-24 | 3.38 | 3.47 | 3.34 | 3.47 | 3.46 | qfq | 25,650,900 | 87,743,142 | 3.27% |
| 2024-09-23 | 3.30 | 3.36 | 3.26 | 3.36 | 3.35 | qfq | 17,482,700 | 58,107,639 | 1.51% |
| 2024-09-20 | 3.35 | 3.35 | 3.28 | 3.31 | 3.30 | qfq | 17,365,340 | 57,427,994 | -1.19% |
| 2024-09-19 | 3.22 | 3.35 | 3.18 | 3.35 | 3.34 | qfq | 26,156,790 | 85,703,820 | 5.02% |
| 2024-09-18 | 3.23 | 3.23 | 3.12 | 3.19 | 3.18 | qfq | 15,823,261 | 50,144,315 | -0.93% |
| 2024-09-13 | 3.22 | 3.25 | 3.18 | 3.22 | 3.21 | qfq | 15,454,421 | 49,874,232 | 0.00% |
| 2024-09-12 | 3.22 | 3.28 | 3.21 | 3.22 | 3.21 | qfq | 14,961,521 | 48,522,277 | -0.31% |
| 2024-09-11 | 3.26 | 3.27 | 3.21 | 3.23 | 3.22 | qfq | 19,103,800 | 61,755,286 | -2.12% |
| 2024-09-10 | 3.29 | 3.32 | 3.21 | 3.30 | 3.29 | qfq | 29,669,567 | 96,765,306 | 1.23% |
| 2024-09-09 | 3.46 | 3.47 | 3.23 | 3.26 | 3.25 | qfq | 53,821,490 | 177,165,979 | -7.65% |
| 2024-09-06 | 3.44 | 3.54 | 3.39 | 3.53 | 3.52 | qfq | 58,778,926 | 204,303,938 | 4.13% |
| 2024-09-05 | 3.28 | 3.41 | 3.27 | 3.39 | 3.38 | qfq | 34,556,600 | 116,037,351 | 3.04% |
| 2024-09-04 | 3.26 | 3.32 | 3.25 | 3.29 | 3.28 | qfq | 15,775,010 | 51,922,827 | 0.00% |
| 2024-09-03 | 3.27 | 3.33 | 3.26 | 3.29 | 3.28 | qfq | 14,591,510 | 48,046,315 | 0.30% |
| 2024-09-02 | 3.32 | 3.37 | 3.28 | 3.28 | 3.27 | qfq | 19,699,102 | 65,606,950 | -1.20% |
| 2024-08-30 | 3.26 | 3.36 | 3.23 | 3.32 | 3.31 | qfq | 27,086,102 | 89,476,698 | 1.53% |
| 2024-08-29 | 3.26 | 3.28 | 3.21 | 3.27 | 3.26 | qfq | 26,315,650 | 85,450,871 | 0.62% |
| 2024-08-28 | 3.17 | 3.31 | 3.16 | 3.25 | 3.24 | qfq | 36,945,711 | 120,038,342 | 3.17% |
| 2024-08-27 | 3.19 | 3.21 | 3.13 | 3.15 | 3.14 | qfq | 17,362,702 | 55,052,976 | -1.25% |
| 2024-08-26 | 3.21 | 3.23 | 3.15 | 3.19 | 3.18 | qfq | 23,224,000 | 74,194,381 | -0.62% |
| 2024-08-23 | 3.27 | 3.34 | 3.19 | 3.21 | 3.20 | qfq | 30,781,410 | 100,273,611 | -2.13% |
| 2024-08-22 | 3.42 | 3.42 | 3.26 | 3.28 | 3.27 | qfq | 42,366,900 | 141,238,049 | -3.53% |
| 2024-08-21 | 3.30 | 3.43 | 3.27 | 3.40 | 3.39 | qfq | 45,676,800 | 153,829,472 | 2.41% |
| 2024-08-20 | 3.36 | 3.40 | 3.30 | 3.32 | 3.29 | qfq | 24,895,335 | 82,985,652 | -1.78% |
| 2024-08-19 | 3.39 | 3.44 | 3.28 | 3.38 | 3.35 | qfq | 33,512,170 | 113,235,647 | -0.29% |
| 2024-08-16 | 3.47 | 3.50 | 3.37 | 3.39 | 3.36 | qfq | 31,754,452 | 108,768,290 | -2.31% |
| 2024-08-15 | 3.45 | 3.49 | 3.35 | 3.47 | 3.44 | qfq | 45,099,581 | 154,350,168 | -0.86% |
| 2024-08-14 | 3.49 | 3.58 | 3.47 | 3.50 | 3.47 | qfq | 45,998,483 | 162,203,661 | 0.00% |
| 2024-08-13 | 3.43 | 3.51 | 3.41 | 3.50 | 3.47 | qfq | 37,810,510 | 131,192,285 | 1.16% |
| 2024-08-12 | 3.48 | 3.55 | 3.40 | 3.46 | 3.43 | qfq | 44,568,518 | 154,018,888 | -2.54% |
| 2024-08-09 | 3.66 | 3.68 | 3.52 | 3.55 | 3.52 | qfq | 56,824,235 | 203,957,580 | -2.74% |
| 2024-08-08 | 3.87 | 3.98 | 3.62 | 3.65 | 3.62 | qfq | 73,795,710 | 275,073,174 | -5.93% |
| 2024-08-07 | 3.86 | 4.05 | 3.82 | 3.88 | 3.85 | qfq | 103,640,688 | 404,214,370 | -8.49% |
| 2024-08-06 | 4.33 | 4.41 | 4.24 | 4.24 | 4.21 | qfq | 60,408,200 | 258,276,302 | -9.98% |
| 2024-08-05 | 5.40 | 5.67 | 4.65 | 4.71 | 4.67 | qfq | 160,355,036 | 822,310,418 | -8.90% |
| 2024-08-02 | 4.99 | 5.17 | 4.60 | 5.17 | 5.13 | qfq | 167,029,478 | 844,538,667 | 10.00% |
| 2024-08-01 | 4.58 | 4.70 | 4.58 | 4.70 | 4.66 | qfq | 40,392,585 | 188,712,787 | 10.07% |
| 2024-07-31 | 4.27 | 4.27 | 3.64 | 4.27 | 4.24 | qfq | 132,132,098 | 527,998,200 | 10.05% |
| 2024-07-30 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | qfq | 12,629,098 | 49,000,900 | 9.92% |
| 2024-07-29 | 3.24 | 3.53 | 3.23 | 3.53 | 3.50 | qfq | 38,948,922 | 134,627,365 | 9.97% |
| 2024-07-26 | 3.20 | 3.31 | 3.13 | 3.21 | 3.18 | qfq | 46,243,055 | 148,721,061 | 4.90% |
| 2024-07-25 | 2.95 | 3.08 | 2.88 | 3.06 | 3.04 | qfq | 29,272,782 | 88,413,466 | 3.03% |
| 2024-07-24 | 3.07 | 3.09 | 2.95 | 2.97 | 2.95 | qfq | 28,481,400 | 85,788,469 | -5.71% |
| 2024-07-23 | 3.11 | 3.24 | 3.06 | 3.15 | 3.12 | qfq | 35,892,255 | 114,275,338 | 1.29% |
| 2024-07-22 | 3.09 | 3.16 | 3.03 | 3.11 | 3.08 | qfq | 30,435,500 | 94,443,962 | -0.32% |
| 2024-07-19 | 3.13 | 3.33 | 3.12 | 3.12 | 3.09 | qfq | 43,894,900 | 140,510,308 | -1.89% |
| 2024-07-18 | 3.19 | 3.25 | 3.04 | 3.18 | 3.15 | qfq | 61,152,992 | 192,511,111 | -5.92% |
| 2024-07-17 | 3.11 | 3.45 | 3.08 | 3.38 | 3.35 | qfq | 91,180,227 | 298,891,745 | 7.64% |
| 2024-07-16 | 2.85 | 3.14 | 2.79 | 3.14 | 3.11 | qfq | 50,196,238 | 154,534,693 | 10.18% |
| 2024-07-15 | 2.96 | 2.97 | 2.85 | 2.85 | 2.83 | qfq | 12,240,100 | 35,598,351 | -2.73% |
| 2024-07-12 | 2.92 | 2.99 | 2.90 | 2.93 | 2.91 | qfq | 17,789,203 | 52,351,442 | 1.03% |
| 2024-07-11 | 2.87 | 2.94 | 2.85 | 2.90 | 2.88 | qfq | 22,923,920 | 66,411,272 | 1.05% |
| 2024-07-10 | 2.76 | 3.01 | 2.74 | 2.87 | 2.85 | qfq | 28,140,502 | 80,987,015 | 3.99% |
| 2024-07-09 | 2.73 | 2.96 | 2.66 | 2.76 | 2.74 | qfq | 15,468,102 | 42,666,958 | 1.10% |
| 2024-07-08 | 2.86 | 2.87 | 2.70 | 2.73 | 2.71 | qfq | 8,468,900 | 23,263,881 | -4.21% |
| 2024-07-05 | 2.82 | 2.88 | 2.78 | 2.85 | 2.83 | qfq | 5,371,800 | 15,279,510 | 0.71% |
| 2024-07-04 | 2.96 | 2.96 | 2.82 | 2.83 | 2.81 | qfq | 5,337,100 | 15,302,443 | -4.07% |
| 2024-07-03 | 2.92 | 2.99 | 2.90 | 2.95 | 2.93 | qfq | 6,871,700 | 20,320,714 | 1.03% |
| 2024-07-02 | 2.84 | 2.94 | 2.83 | 2.92 | 2.90 | qfq | 8,055,300 | 23,445,357 | 2.46% |
| 2024-07-01 | 2.79 | 2.86 | 2.76 | 2.85 | 2.83 | qfq | 9,128,576 | 25,645,979 | 2.15% |
| 2024-06-28 | 2.81 | 2.83 | 2.77 | 2.79 | 2.77 | qfq | 7,464,500 | 20,897,038 | 0.36% |
| 2024-06-27 | 2.82 | 2.87 | 2.77 | 2.78 | 2.76 | qfq | 7,237,200 | 20,390,655 | -1.42% |
| 2024-06-26 | 2.71 | 2.83 | 2.68 | 2.82 | 2.80 | qfq | 8,118,000 | 22,424,123 | 4.44% |
| 2024-06-25 | 2.68 | 2.73 | 2.61 | 2.70 | 2.68 | qfq | 6,603,400 | 17,820,615 | 1.50% |
| 2024-06-24 | 2.76 | 2.76 | 2.62 | 2.66 | 2.64 | qfq | 10,456,502 | 27,937,323 | -3.62% |
| 2024-06-21 | 2.80 | 2.83 | 2.75 | 2.76 | 2.74 | qfq | 8,886,645 | 24,695,200 | -1.43% |
| 2024-06-20 | 2.92 | 2.93 | 2.79 | 2.80 | 2.78 | qfq | 10,710,570 | 30,394,961 | -4.44% |
| 2024-06-19 | 2.87 | 2.97 | 2.86 | 2.93 | 2.91 | qfq | 14,790,700 | 43,285,617 | 2.45% |
| 2024-06-18 | 2.82 | 2.88 | 2.80 | 2.86 | 2.84 | qfq | 7,483,500 | 21,334,423 | 1.42% |
| 2024-06-17 | 2.87 | 2.91 | 2.81 | 2.82 | 2.80 | qfq | 10,457,770 | 29,810,242 | -1.40% |
| 2024-06-14 | 2.89 | 2.91 | 2.83 | 2.86 | 2.84 | qfq | 6,798,541 | 19,487,006 | -0.35% |
| 2024-06-13 | 2.97 | 2.99 | 2.85 | 2.87 | 2.85 | qfq | 10,468,000 | 30,388,266 | -2.71% |
| 2024-06-12 | 2.91 | 2.97 | 2.88 | 2.95 | 2.93 | qfq | 7,220,500 | 21,219,911 | 1.37% |
| 2024-06-11 | 2.93 | 2.94 | 2.82 | 2.91 | 2.89 | qfq | 14,240,102 | 41,104,532 | -0.34% |
| 2024-06-07 | 2.81 | 2.94 | 2.77 | 2.92 | 2.90 | qfq | 22,231,300 | 63,963,906 | 5.80% |
| 2024-06-06 | 3.02 | 3.04 | 2.76 | 2.76 | 2.74 | qfq | 33,991,038 | 96,482,908 | -10.10% |
| 2024-06-05 | 3.12 | 3.20 | 3.06 | 3.07 | 3.05 | qfq | 18,086,000 | 56,672,886 | -1.29% |
| 2024-06-04 | 3.14 | 3.15 | 3.05 | 3.11 | 3.08 | qfq | 14,395,200 | 44,531,837 | -0.96% |
| 2024-06-03 | 3.29 | 3.32 | 3.12 | 3.14 | 3.11 | qfq | 14,217,800 | 45,371,110 | -3.38% |
| 2024-05-31 | 3.28 | 3.28 | 3.23 | 3.25 | 3.22 | qfq | 8,638,100 | 28,136,346 | -1.22% |
| 2024-05-30 | 3.28 | 3.38 | 3.25 | 3.29 | 3.26 | qfq | 11,699,900 | 38,845,182 | 0.61% |
| 2024-05-29 | 3.24 | 3.32 | 3.24 | 3.27 | 3.24 | qfq | 5,713,000 | 18,765,117 | 0.31% |
| 2024-05-28 | 3.31 | 3.31 | 3.26 | 3.26 | 3.23 | qfq | 5,524,192 | 18,125,487 | -1.51% |
| 2024-05-27 | 3.34 | 3.36 | 3.24 | 3.31 | 3.28 | qfq | 6,605,500 | 21,735,515 | -0.30% |
| 2024-05-24 | 3.35 | 3.40 | 3.32 | 3.32 | 3.29 | qfq | 7,675,400 | 25,739,936 | -0.60% |
| 2024-05-23 | 3.46 | 3.46 | 3.33 | 3.34 | 3.31 | qfq | 8,525,900 | 28,741,403 | -3.47% |
| 2024-05-22 | 3.43 | 3.49 | 3.42 | 3.46 | 3.43 | qfq | 5,662,240 | 19,614,280 | 0.58% |
| 2024-05-21 | 3.50 | 3.50 | 3.42 | 3.44 | 3.41 | qfq | 7,125,000 | 24,584,232 | -1.15% |
| 2024-05-20 | 3.52 | 3.55 | 3.48 | 3.48 | 3.45 | qfq | 8,579,500 | 30,047,922 | -1.42% |
| 2024-05-17 | 3.53 | 3.54 | 3.47 | 3.53 | 3.50 | qfq | 7,776,140 | 27,200,610 | 0.00% |
| 2024-05-16 | 3.43 | 3.55 | 3.43 | 3.53 | 3.50 | qfq | 12,412,000 | 43,501,551 | 2.62% |
| 2024-05-15 | 3.44 | 3.49 | 3.40 | 3.44 | 3.41 | qfq | 11,225,400 | 38,687,048 | 0.29% |
| 2024-05-14 | 3.38 | 3.44 | 3.38 | 3.43 | 3.40 | qfq | 7,921,000 | 27,062,445 | 1.78% |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.37 | 3.34 | qfq | 8,790,900 | 29,728,841 | -1.75% |
| 2024-05-10 | 3.49 | 3.49 | 3.40 | 3.43 | 3.40 | qfq | 7,499,600 | 25,743,236 | -1.15% |
| 2024-05-09 | 3.41 | 3.50 | 3.41 | 3.47 | 3.44 | qfq | 6,780,600 | 23,456,544 | 2.06% |
| 2024-05-08 | 3.48 | 3.48 | 3.40 | 3.40 | 3.37 | qfq | 7,486,400 | 25,628,173 | -2.58% |
| 2024-05-07 | 3.48 | 3.51 | 3.43 | 3.49 | 3.46 | qfq | 8,568,400 | 29,815,998 | 0.87% |
| 2024-05-06 | 3.44 | 3.49 | 3.43 | 3.46 | 3.43 | qfq | 8,920,540 | 30,889,135 | 1.47% |
| 2024-04-30 | 3.50 | 3.51 | 3.35 | 3.41 | 3.38 | qfq | 12,743,200 | 43,452,377 | -2.57% |
| 2024-04-29 | 3.34 | 3.51 | 3.31 | 3.50 | 3.47 | qfq | 15,038,156 | 52,048,867 | 5.11% |
| 2024-04-26 | 3.24 | 3.36 | 3.21 | 3.33 | 3.30 | qfq | 12,521,891 | 41,267,962 | 2.78% |
| 2024-04-25 | 3.21 | 3.29 | 3.19 | 3.24 | 3.21 | qfq | 8,505,441 | 27,615,717 | 0.62% |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.22 | 3.19 | qfq | 7,623,077 | 24,457,154 | 1.90% |
| 2024-04-23 | 3.16 | 3.21 | 3.14 | 3.16 | 3.13 | qfq | 8,027,027 | 25,520,758 | 0.96% |
| 2024-04-22 | 3.19 | 3.22 | 3.09 | 3.13 | 3.10 | qfq | 10,282,076 | 32,277,303 | -1.88% |
| 2024-04-19 | 3.23 | 3.28 | 3.17 | 3.19 | 3.16 | qfq | 10,220,600 | 32,777,197 | -1.85% |
| 2024-04-18 | 3.28 | 3.31 | 3.20 | 3.25 | 3.22 | qfq | 11,459,465 | 37,381,125 | -0.61% |
| 2024-04-17 | 3.09 | 3.29 | 3.09 | 3.27 | 3.24 | qfq | 18,390,859 | 59,262,737 | 8.28% |
| 2024-04-16 | 3.23 | 3.27 | 3.01 | 3.02 | 3.00 | qfq | 19,591,485 | 60,346,374 | -7.36% |
| 2024-04-15 | 3.49 | 3.52 | 3.21 | 3.26 | 3.23 | qfq | 25,822,456 | 85,612,920 | -8.17% |
| 2024-04-12 | 3.58 | 3.66 | 3.54 | 3.55 | 3.52 | qfq | 14,508,517 | 52,303,618 | 0.00% |
| 2024-04-11 | 3.49 | 3.60 | 3.45 | 3.55 | 3.52 | qfq | 10,693,688 | 38,037,276 | 1.43% |
| 2024-04-10 | 3.60 | 3.62 | 3.47 | 3.50 | 3.47 | qfq | 15,595,716 | 54,999,041 | -3.31% |
| 2024-04-09 | 3.59 | 3.64 | 3.56 | 3.62 | 3.59 | qfq | 12,581,299 | 45,467,463 | 0.00% |
| 2024-04-08 | 3.70 | 3.80 | 3.61 | 3.62 | 3.59 | qfq | 18,303,076 | 67,101,178 | -1.90% |
| 2024-04-03 | 3.78 | 3.81 | 3.67 | 3.69 | 3.66 | qfq | 23,235,455 | 86,302,175 | -3.40% |
| 2024-04-02 | 3.78 | 3.83 | 3.74 | 3.82 | 3.79 | qfq | 22,697,500 | 85,907,614 | 0.79% |
| 2024-04-01 | 3.71 | 3.81 | 3.70 | 3.79 | 3.76 | qfq | 32,083,027 | 120,504,918 | 1.07% |
| 2024-03-29 | 3.61 | 3.90 | 3.61 | 3.75 | 3.72 | qfq | 37,520,783 | 141,190,675 | 3.88% |
| 2024-03-28 | 3.53 | 3.67 | 3.53 | 3.61 | 3.58 | qfq | 15,058,900 | 54,365,334 | 1.12% |
| 2024-03-27 | 3.69 | 3.75 | 3.55 | 3.57 | 3.54 | qfq | 19,513,794 | 71,018,668 | -3.25% |
| 2024-03-26 | 3.61 | 3.73 | 3.60 | 3.69 | 3.66 | qfq | 27,730,106 | 101,637,666 | 1.93% |
| 2024-03-25 | 3.80 | 3.82 | 3.61 | 3.62 | 3.59 | qfq | 35,664,315 | 132,452,225 | -5.24% |
| 2024-03-22 | 3.85 | 3.90 | 3.76 | 3.82 | 3.79 | qfq | 38,911,641 | 149,115,611 | 0.26% |
| 2024-03-21 | 3.82 | 3.91 | 3.79 | 3.81 | 3.78 | qfq | 35,932,595 | 138,053,093 | -1.30% |
| 2024-03-20 | 3.85 | 3.92 | 3.80 | 3.86 | 3.83 | qfq | 35,288,907 | 135,803,179 | 0.00% |
| 2024-03-19 | 3.91 | 3.99 | 3.85 | 3.86 | 3.83 | qfq | 56,515,802 | 220,514,912 | -4.22% |
| 2024-03-18 | 3.74 | 4.07 | 3.68 | 4.03 | 4.00 | qfq | 83,850,832 | 326,433,189 | 7.47% |
| 2024-03-15 | 3.51 | 3.83 | 3.47 | 3.75 | 3.72 | qfq | 72,445,870 | 264,339,337 | 5.34% |
| 2024-03-14 | 3.54 | 3.84 | 3.48 | 3.56 | 3.53 | qfq | 57,237,959 | 209,233,309 | 2.01% |
| 2024-03-13 | 3.44 | 3.53 | 3.39 | 3.49 | 3.46 | qfq | 17,646,600 | 61,026,520 | 1.75% |
| 2024-03-12 | 3.36 | 3.47 | 3.32 | 3.43 | 3.40 | qfq | 16,576,430 | 56,042,442 | 2.69% |
| 2024-03-11 | 3.28 | 3.34 | 3.26 | 3.34 | 3.31 | qfq | 9,927,700 | 32,888,923 | 2.14% |
| 2024-03-08 | 3.30 | 3.32 | 3.24 | 3.27 | 3.24 | qfq | 11,072,000 | 36,273,086 | -1.21% |
| 2024-03-07 | 3.30 | 3.39 | 3.28 | 3.31 | 3.28 | qfq | 14,118,550 | 47,083,311 | 0.61% |
| 2024-03-06 | 3.26 | 3.32 | 3.21 | 3.29 | 3.26 | qfq | 11,944,302 | 39,232,897 | 1.23% |
| 2024-03-05 | 3.30 | 3.33 | 3.22 | 3.25 | 3.22 | qfq | 12,221,900 | 39,891,658 | -2.11% |
| 2024-03-04 | 3.33 | 3.37 | 3.25 | 3.32 | 3.29 | qfq | 14,094,200 | 46,630,309 | -0.30% |
| 2024-03-01 | 3.37 | 3.41 | 3.26 | 3.33 | 3.30 | qfq | 17,032,300 | 56,784,217 | 0.30% |
| 2024-02-29 | 3.10 | 3.34 | 3.10 | 3.32 | 3.29 | qfq | 23,819,902 | 77,642,383 | 4.73% |
| 2024-02-28 | 3.52 | 3.63 | 3.17 | 3.17 | 3.14 | qfq | 36,171,300 | 122,910,951 | -9.94% |
| 2024-02-27 | 3.46 | 3.53 | 3.43 | 3.52 | 3.49 | qfq | 16,288,300 | 56,824,224 | 1.73% |
| 2024-02-26 | 3.40 | 3.54 | 3.34 | 3.46 | 3.43 | qfq | 22,599,920 | 77,794,494 | 2.67% |
| 2024-02-23 | 3.25 | 3.41 | 3.20 | 3.37 | 3.34 | qfq | 22,003,726 | 72,911,165 | 4.98% |
| 2024-02-22 | 3.08 | 3.21 | 3.08 | 3.21 | 3.18 | qfq | 18,292,261 | 57,829,031 | 3.55% |
| 2024-02-21 | 2.94 | 3.19 | 2.92 | 3.10 | 3.07 | qfq | 26,828,056 | 82,779,410 | 4.38% |
| 2024-02-20 | 2.92 | 2.98 | 2.85 | 2.97 | 2.95 | qfq | 23,998,167 | 70,164,833 | 2.06% |
| 2024-02-19 | 2.75 | 2.95 | 2.75 | 2.91 | 2.89 | qfq | 37,957,376 | 108,613,183 | 6.20% |
| 2024-02-08 | 2.58 | 2.75 | 2.36 | 2.74 | 2.72 | qfq | 53,386,647 | 135,998,935 | 6.61% |
| 2024-02-07 | 2.85 | 2.85 | 2.57 | 2.57 | 2.55 | qfq | 47,153,600 | 123,550,462 | -9.82% |
| 2024-02-06 | 2.88 | 3.02 | 2.79 | 2.85 | 2.83 | qfq | 39,663,638 | 112,527,752 | -8.06% |
| 2024-02-05 | 3.41 | 3.41 | 3.10 | 3.10 | 3.07 | qfq | 16,484,900 | 51,790,991 | -9.88% |
| 2024-02-02 | 3.60 | 3.75 | 3.30 | 3.44 | 3.41 | qfq | 18,351,448 | 64,667,227 | -4.18% |
| 2024-02-01 | 3.74 | 3.76 | 3.56 | 3.59 | 3.56 | qfq | 17,578,900 | 63,875,574 | -4.77% |
| 2024-01-31 | 3.88 | 3.96 | 3.76 | 3.77 | 3.74 | qfq | 13,023,102 | 50,218,816 | -3.83% |
| 2024-01-30 | 4.00 | 4.06 | 3.91 | 3.92 | 3.89 | qfq | 10,465,800 | 41,672,700 | -2.73% |
| 2024-01-29 | 4.21 | 4.23 | 4.02 | 4.03 | 4.00 | qfq | 12,143,000 | 49,574,418 | -4.28% |
| 2024-01-26 | 4.14 | 4.27 | 4.11 | 4.21 | 4.18 | qfq | 14,847,400 | 62,543,390 | 2.18% |
| 2024-01-25 | 3.90 | 4.13 | 3.86 | 4.12 | 4.09 | qfq | 14,192,000 | 57,193,756 | 6.19% |
| 2024-01-24 | 3.79 | 3.90 | 3.74 | 3.88 | 3.85 | qfq | 12,040,300 | 46,030,968 | 2.37% |
| 2024-01-23 | 3.84 | 3.84 | 3.73 | 3.79 | 3.76 | qfq | 14,374,900 | 54,376,900 | -0.52% |
| 2024-01-22 | 4.02 | 4.08 | 3.77 | 3.81 | 3.78 | qfq | 11,439,500 | 44,780,414 | -6.39% |
| 2024-01-19 | 4.07 | 4.13 | 4.05 | 4.07 | 4.04 | qfq | 9,592,900 | 39,168,656 | -0.25% |
| 2024-01-18 | 4.11 | 4.16 | 3.95 | 4.08 | 4.05 | qfq | 12,339,000 | 49,718,501 | -1.45% |
| 2024-01-17 | 4.22 | 4.25 | 4.13 | 4.14 | 4.11 | qfq | 7,833,487 | 32,799,444 | -2.13% |
| 2024-01-16 | 4.31 | 4.31 | 4.14 | 4.23 | 4.20 | qfq | 11,489,295 | 48,354,071 | -0.94% |
| 2024-01-15 | 4.27 | 4.31 | 4.25 | 4.27 | 4.24 | qfq | 7,744,500 | 33,149,364 | 0.00% |
| 2024-01-12 | 4.35 | 4.40 | 4.26 | 4.27 | 4.24 | qfq | 10,922,900 | 47,242,270 | -1.84% |
| 2024-01-11 | 4.32 | 4.36 | 4.27 | 4.35 | 4.31 | qfq | 9,734,300 | 42,090,887 | 0.93% |
| 2024-01-10 | 4.36 | 4.38 | 4.26 | 4.31 | 4.27 | qfq | 10,506,894 | 45,278,380 | -1.60% |
| 2024-01-09 | 4.34 | 4.43 | 4.32 | 4.38 | 4.34 | qfq | 12,474,800 | 54,599,913 | 0.92% |
| 2024-01-08 | 4.34 | 4.40 | 4.31 | 4.34 | 4.30 | qfq | 13,626,000 | 59,493,441 | 0.00% |
| 2024-01-05 | 4.46 | 4.46 | 4.31 | 4.34 | 4.30 | qfq | 15,461,652 | 67,516,111 | -2.47% |
| 2024-01-04 | 4.42 | 4.49 | 4.37 | 4.45 | 4.41 | qfq | 15,426,981 | 68,565,845 | 0.45% |
| 2024-01-03 | 4.39 | 4.46 | 4.36 | 4.43 | 4.39 | qfq | 14,216,596 | 62,760,080 | 0.23% |
| 2024-01-02 | 4.53 | 4.53 | 4.40 | 4.42 | 4.38 | qfq | 16,498,296 | 73,280,591 | -1.34% |
| 2023-12-29 | 4.42 | 4.53 | 4.40 | 4.48 | 4.44 | qfq | 16,303,800 | 73,097,198 | 1.36% |
| 2023-12-28 | 4.45 | 4.49 | 4.38 | 4.42 | 4.38 | qfq | 15,014,195 | 66,609,362 | 0.00% |
| 2023-12-27 | 4.47 | 4.50 | 4.41 | 4.42 | 4.38 | qfq | 14,119,991 | 62,610,123 | -1.34% |
| 2023-12-26 | 4.55 | 4.59 | 4.44 | 4.48 | 4.44 | qfq | 16,157,700 | 72,802,080 | -1.75% |
| 2023-12-25 | 4.60 | 4.72 | 4.51 | 4.56 | 4.52 | qfq | 24,520,200 | 112,094,498 | -1.94% |
| 2023-12-22 | 4.83 | 4.88 | 4.55 | 4.65 | 4.61 | qfq | 39,115,830 | 183,473,689 | -3.73% |
| 2023-12-21 | 4.85 | 4.91 | 4.72 | 4.83 | 4.79 | qfq | 40,101,700 | 193,410,580 | -1.43% |
| 2023-12-20 | 5.01 | 5.17 | 4.88 | 4.90 | 4.86 | qfq | 42,703,895 | 213,603,094 | -1.01% |
| 2023-12-19 | 5.02 | 5.10 | 4.86 | 4.95 | 4.91 | qfq | 47,011,980 | 232,765,567 | -1.59% |
| 2023-12-18 | 5.10 | 5.30 | 5.00 | 5.03 | 4.99 | qfq | 58,197,532 | 296,993,391 | -0.79% |
| 2023-12-15 | 4.98 | 5.20 | 4.87 | 5.07 | 5.03 | qfq | 80,441,622 | 407,433,049 | 1.60% |
| 2023-12-14 | 5.18 | 5.37 | 4.98 | 4.99 | 4.95 | qfq | 82,353,382 | 421,098,653 | -5.13% |
| 2023-12-13 | 5.13 | 5.60 | 5.10 | 5.26 | 5.22 | qfq | 108,104,385 | 572,632,527 | 0.19% |
| 2023-12-12 | 5.68 | 5.68 | 5.11 | 5.25 | 5.21 | qfq | 133,674,334 | 710,865,670 | 0.96% |
| 2023-12-11 | 4.74 | 5.20 | 4.73 | 5.20 | 5.16 | qfq | 55,445,096 | 284,436,069 | 9.94% |
| 2023-12-08 | 5.00 | 5.00 | 4.64 | 4.73 | 4.69 | qfq | 94,442,677 | 452,825,598 | -7.98% |
| 2023-12-07 | 4.85 | 5.69 | 4.78 | 5.14 | 5.10 | qfq | 139,614,404 | 714,492,437 | -0.77% |
| 2023-12-06 | 4.71 | 5.18 | 4.66 | 5.18 | 5.14 | qfq | 121,929,758 | 610,881,483 | 9.98% |
| 2023-12-05 | 4.95 | 5.18 | 4.59 | 4.71 | 4.67 | qfq | 84,683,629 | 419,381,222 | 0.00% |
| 2023-12-04 | 4.28 | 4.71 | 4.28 | 4.71 | 4.67 | qfq | 42,292,850 | 193,392,094 | 10.05% |
| 2023-12-01 | 4.20 | 4.32 | 4.15 | 4.28 | 4.25 | qfq | 11,806,300 | 50,123,600 | 2.88% |
| 2023-11-30 | 4.18 | 4.21 | 4.13 | 4.16 | 4.13 | qfq | 6,577,700 | 27,395,843 | -0.72% |
| 2023-11-29 | 4.19 | 4.23 | 4.16 | 4.19 | 4.16 | qfq | 7,653,902 | 32,052,552 | 0.00% |
| 2023-11-28 | 4.19 | 4.19 | 4.15 | 4.19 | 4.16 | qfq | 6,598,278 | 27,522,703 | 0.00% |
| 2023-11-27 | 4.21 | 4.23 | 4.15 | 4.19 | 4.16 | qfq | 11,002,300 | 45,985,831 | -0.48% |
| 2023-11-24 | 4.23 | 4.27 | 4.19 | 4.21 | 4.18 | qfq | 7,798,290 | 32,927,436 | -0.47% |
| 2023-11-23 | 4.25 | 4.25 | 4.18 | 4.23 | 4.20 | qfq | 8,266,702 | 34,885,199 | 0.48% |
| 2023-11-22 | 4.17 | 4.25 | 4.17 | 4.21 | 4.18 | qfq | 7,743,306 | 32,760,999 | 0.00% |
| 2023-11-21 | 4.19 | 4.23 | 4.18 | 4.21 | 4.18 | qfq | 7,673,600 | 32,315,638 | 0.48% |
| 2023-11-20 | 4.19 | 4.23 | 4.17 | 4.19 | 4.16 | qfq | 9,287,000 | 39,033,970 | 0.24% |
| 2023-11-17 | 4.14 | 4.19 | 4.10 | 4.18 | 4.15 | qfq | 11,112,182 | 46,270,866 | 1.46% |
| 2023-11-16 | 4.08 | 4.15 | 4.07 | 4.12 | 4.09 | qfq | 8,706,064 | 35,891,722 | 0.98% |
| 2023-11-15 | 4.12 | 4.13 | 4.07 | 4.08 | 4.05 | qfq | 7,184,599 | 29,403,377 | 0.25% |
| 2023-11-14 | 4.05 | 4.09 | 4.04 | 4.07 | 4.04 | qfq | 8,696,702 | 35,349,879 | 0.00% |
| 2023-11-13 | 4.02 | 4.08 | 4.02 | 4.07 | 4.04 | qfq | 7,817,500 | 31,709,113 | 1.75% |
| 2023-11-10 | 4.01 | 4.05 | 4.00 | 4.00 | 3.97 | qfq | 5,948,947 | 23,875,236 | -0.99% |
| 2023-11-09 | 4.09 | 4.10 | 4.02 | 4.04 | 4.01 | qfq | 9,863,300 | 39,931,850 | -1.22% |
| 2023-11-08 | 4.04 | 4.11 | 4.03 | 4.09 | 4.06 | qfq | 12,020,220 | 49,051,811 | 1.24% |
| 2023-11-07 | 4.01 | 4.06 | 4.01 | 4.04 | 4.01 | qfq | 8,749,200 | 35,365,439 | 0.50% |
| 2023-11-06 | 3.96 | 4.04 | 3.95 | 4.02 | 3.99 | qfq | 12,698,820 | 50,874,228 | 2.29% |
| 2023-11-03 | 3.93 | 3.98 | 3.91 | 3.93 | 3.90 | qfq | 8,135,400 | 32,075,279 | -0.76% |
| 2023-11-02 | 3.91 | 3.98 | 3.90 | 3.96 | 3.93 | qfq | 10,753,600 | 42,526,936 | 1.02% |
| 2023-11-01 | 3.90 | 3.94 | 3.87 | 3.92 | 3.89 | qfq | 9,513,600 | 37,261,369 | 1.29% |
| 2023-10-31 | 3.87 | 3.90 | 3.85 | 3.87 | 3.84 | qfq | 5,077,276 | 19,691,526 | -0.26% |
| 2023-10-30 | 3.90 | 3.91 | 3.83 | 3.88 | 3.85 | qfq | 7,653,800 | 29,581,013 | 0.00% |
| 2023-10-27 | 3.88 | 3.90 | 3.82 | 3.88 | 3.85 | qfq | 5,730,350 | 22,186,162 | 0.52% |
| 2023-10-26 | 3.83 | 3.87 | 3.77 | 3.86 | 3.83 | qfq | 6,236,700 | 23,852,321 | 1.05% |
| 2023-10-25 | 3.73 | 3.84 | 3.72 | 3.82 | 3.79 | qfq | 6,768,901 | 25,720,433 | 2.96% |
| 2023-10-24 | 3.60 | 3.72 | 3.59 | 3.71 | 3.68 | qfq | 5,334,300 | 19,600,402 | 3.06% |
| 2023-10-23 | 3.68 | 3.70 | 3.58 | 3.60 | 3.57 | qfq | 6,984,900 | 25,310,677 | -2.17% |
| 2023-10-20 | 3.70 | 3.74 | 3.67 | 3.68 | 3.65 | qfq | 4,857,300 | 17,977,467 | -0.54% |
| 2023-10-19 | 3.70 | 3.78 | 3.70 | 3.70 | 3.67 | qfq | 5,281,100 | 19,740,753 | -0.80% |
| 2023-10-18 | 3.78 | 3.78 | 3.71 | 3.73 | 3.70 | qfq | 5,879,348 | 21,966,829 | -1.06% |
| 2023-10-17 | 3.83 | 3.83 | 3.75 | 3.77 | 3.74 | qfq | 6,482,548 | 24,490,614 | -1.31% |
| 2023-10-16 | 3.84 | 3.85 | 3.80 | 3.82 | 3.79 | qfq | 5,836,799 | 22,322,622 | -0.26% |
| 2023-10-13 | 3.89 | 3.89 | 3.82 | 3.83 | 3.80 | qfq | 6,486,200 | 25,001,704 | -1.29% |
| 2023-10-12 | 3.89 | 3.90 | 3.86 | 3.88 | 3.85 | qfq | 4,445,900 | 17,255,088 | 0.52% |
| 2023-10-11 | 3.91 | 3.91 | 3.85 | 3.86 | 3.83 | qfq | 5,307,200 | 20,592,319 | -0.77% |
| 2023-10-10 | 3.90 | 3.93 | 3.88 | 3.89 | 3.86 | qfq | 5,953,500 | 23,234,461 | 0.52% |
| 2023-10-09 | 3.92 | 3.95 | 3.86 | 3.87 | 3.84 | qfq | 7,663,702 | 29,776,781 | -1.28% |
| 2023-09-28 | 3.87 | 3.94 | 3.86 | 3.92 | 3.89 | qfq | 6,326,302 | 24,706,087 | 1.55% |
| 2023-09-27 | 3.88 | 3.92 | 3.86 | 3.86 | 3.83 | qfq | 5,642,800 | 21,924,935 | -1.03% |
| 2023-09-26 | 3.90 | 3.92 | 3.89 | 3.90 | 3.87 | qfq | 2,642,400 | 10,320,238 | -0.51% |
| 2023-09-25 | 3.94 | 3.98 | 3.90 | 3.92 | 3.89 | qfq | 5,637,554 | 22,170,855 | -0.51% |
| 2023-09-22 | 3.87 | 3.95 | 3.86 | 3.94 | 3.91 | qfq | 4,438,157 | 17,377,517 | 1.55% |
| 2023-09-21 | 3.90 | 3.92 | 3.87 | 3.88 | 3.85 | qfq | 3,376,207 | 13,153,609 | -0.51% |
| 2023-09-20 | 3.94 | 3.96 | 3.89 | 3.90 | 3.87 | qfq | 5,073,609 | 19,917,553 | -0.76% |
| 2023-09-19 | 3.99 | 3.99 | 3.91 | 3.93 | 3.90 | qfq | 4,691,700 | 18,494,567 | -1.26% |
| 2023-09-18 | 3.91 | 3.99 | 3.88 | 3.98 | 3.95 | qfq | 8,395,588 | 33,227,235 | 1.53% |
| 2023-09-15 | 3.88 | 3.92 | 3.85 | 3.92 | 3.89 | qfq | 5,027,700 | 19,601,289 | 1.29% |
| 2023-09-14 | 3.92 | 3.92 | 3.85 | 3.87 | 3.84 | qfq | 6,551,000 | 25,380,489 | -1.02% |
| 2023-09-13 | 3.95 | 3.99 | 3.89 | 3.91 | 3.88 | qfq | 7,026,144 | 27,584,554 | -1.26% |
| 2023-09-12 | 3.97 | 3.99 | 3.94 | 3.96 | 3.93 | qfq | 6,437,400 | 25,489,168 | 0.00% |
| 2023-09-11 | 3.93 | 3.98 | 3.89 | 3.96 | 3.93 | qfq | 6,819,853 | 26,895,705 | 1.28% |
| 2023-09-08 | 3.96 | 3.98 | 3.88 | 3.91 | 3.88 | qfq | 7,467,600 | 29,253,906 | -1.01% |
| 2023-09-07 | 4.03 | 4.07 | 3.95 | 3.95 | 3.92 | qfq | 5,324,900 | 21,323,198 | -1.99% |
| 2023-09-06 | 4.06 | 4.06 | 4.01 | 4.03 | 4.00 | qfq | 5,731,900 | 23,093,759 | -0.74% |
| 2023-09-05 | 4.09 | 4.11 | 4.04 | 4.06 | 4.03 | qfq | 5,754,900 | 23,398,889 | -1.22% |
| 2023-09-04 | 4.09 | 4.11 | 4.05 | 4.11 | 4.08 | qfq | 6,880,200 | 28,139,806 | 0.74% |
| 2023-09-01 | 4.04 | 4.08 | 4.02 | 4.08 | 4.05 | qfq | 8,706,993 | 35,385,135 | 0.99% |
| 2023-08-31 | 4.06 | 4.07 | 4.01 | 4.04 | 4.01 | qfq | 7,225,900 | 29,123,289 | -0.49% |
| 2023-08-30 | 4.03 | 4.08 | 4.02 | 4.06 | 4.03 | qfq | 11,522,600 | 46,774,537 | 0.74% |
| 2023-08-29 | 3.92 | 4.03 | 3.91 | 4.03 | 4.00 | qfq | 10,328,278 | 41,297,425 | 2.28% |
| 2023-08-28 | 4.04 | 4.07 | 3.91 | 3.94 | 3.91 | qfq | 12,545,024 | 49,918,722 | 1.81% |
| 2023-08-25 | 3.91 | 3.96 | 3.85 | 3.87 | 3.84 | qfq | 7,753,502 | 30,197,984 | -3.01% |
| 2023-08-24 | 3.95 | 4.02 | 3.93 | 3.99 | 3.88 | qfq | 7,051,600 | 28,094,922 | 1.01% |
| 2023-08-23 | 4.02 | 4.02 | 3.95 | 3.95 | 3.84 | qfq | 5,685,200 | 22,630,788 | -1.74% |
| 2023-08-22 | 4.00 | 4.03 | 3.94 | 4.02 | 3.91 | qfq | 7,317,600 | 29,164,887 | 0.50% |
| 2023-08-21 | 4.02 | 4.05 | 3.99 | 4.00 | 3.89 | qfq | 9,531,702 | 38,327,738 | -0.50% |
| 2023-08-18 | 4.07 | 4.12 | 4.02 | 4.02 | 3.91 | qfq | 5,849,700 | 23,757,129 | -1.95% |
| 2023-08-17 | 4.00 | 4.11 | 3.99 | 4.10 | 3.99 | qfq | 7,871,730 | 31,967,260 | 2.24% |
| 2023-08-16 | 4.05 | 4.06 | 3.98 | 4.01 | 3.90 | qfq | 4,865,000 | 19,555,893 | -0.74% |
| 2023-08-15 | 4.08 | 4.10 | 4.02 | 4.04 | 3.93 | qfq | 5,394,271 | 21,903,369 | -1.46% |
| 2023-08-14 | 4.00 | 4.13 | 4.00 | 4.10 | 3.99 | qfq | 5,492,300 | 22,300,172 | 1.23% |
| 2023-08-11 | 4.12 | 4.15 | 4.03 | 4.05 | 3.94 | qfq | 6,498,793 | 26,535,746 | -1.70% |
| 2023-08-10 | 4.14 | 4.17 | 4.09 | 4.12 | 4.00 | qfq | 7,037,400 | 29,041,978 | -0.24% |
| 2023-08-09 | 4.24 | 4.26 | 4.12 | 4.13 | 4.01 | qfq | 10,742,402 | 44,820,379 | -2.59% |
| 2023-08-08 | 4.21 | 4.31 | 4.20 | 4.24 | 4.12 | qfq | 11,104,915 | 47,316,478 | 0.71% |
| 2023-08-07 | 4.23 | 4.26 | 4.18 | 4.21 | 4.09 | qfq | 6,980,722 | 29,407,426 | -0.47% |
| 2023-08-04 | 4.19 | 4.28 | 4.18 | 4.23 | 4.11 | qfq | 10,762,700 | 45,653,929 | 1.20% |
| 2023-08-03 | 4.24 | 4.26 | 4.16 | 4.18 | 4.06 | qfq | 9,913,700 | 41,581,673 | -1.88% |
| 2023-08-02 | 4.28 | 4.30 | 4.25 | 4.26 | 4.14 | qfq | 8,678,302 | 37,031,866 | -0.23% |
| 2023-08-01 | 4.37 | 4.37 | 4.25 | 4.27 | 4.15 | qfq | 12,085,400 | 51,726,150 | -1.84% |
| 2023-07-31 | 4.25 | 4.36 | 4.22 | 4.35 | 4.23 | qfq | 15,677,920 | 67,801,199 | 2.84% |
| 2023-07-28 | 4.25 | 4.28 | 4.20 | 4.23 | 4.11 | qfq | 13,049,219 | 55,363,100 | -0.47% |
| 2023-07-27 | 4.32 | 4.35 | 4.25 | 4.25 | 4.13 | qfq | 9,011,500 | 38,704,796 | -1.39% |
| 2023-07-26 | 4.39 | 4.39 | 4.29 | 4.31 | 4.19 | qfq | 10,174,726 | 44,006,086 | -1.82% |
| 2023-07-25 | 4.49 | 4.49 | 4.36 | 4.39 | 4.27 | qfq | 14,370,281 | 63,098,063 | 0.23% |
| 2023-07-24 | 4.30 | 4.44 | 4.29 | 4.38 | 4.26 | qfq | 14,130,805 | 62,005,625 | 1.39% |
| 2023-07-21 | 4.30 | 4.35 | 4.28 | 4.32 | 4.20 | qfq | 8,951,030 | 38,609,109 | -0.23% |
| 2023-07-20 | 4.35 | 4.37 | 4.28 | 4.33 | 4.21 | qfq | 11,267,600 | 48,762,884 | -0.46% |
| 2023-07-19 | 4.30 | 4.35 | 4.28 | 4.35 | 4.23 | qfq | 9,711,640 | 41,980,408 | 1.40% |
| 2023-07-18 | 4.31 | 4.32 | 4.24 | 4.29 | 4.17 | qfq | 7,537,500 | 32,340,732 | 0.23% |
| 2023-07-17 | 4.29 | 4.31 | 4.21 | 4.28 | 4.16 | qfq | 8,168,956 | 34,897,982 | -0.70% |