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
国新能源600617.SH
最近收盘价2.832026-07-17
最近交易日2026-07-17
成交量（股）26,883,440
成交额（元）76,934,132
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.145 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | bonus_share | — | — | 0.4 | — | 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 | 2.86 | 2.92 | 2.79 | 2.83 | 2.83 | qfq | 26,883,440 | 76,934,132 | -1.05% |
| 2026-07-16 | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | qfq | 25,883,400 | 74,440,466 | -0.69% |
| 2026-07-15 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | qfq | 31,343,084 | 89,878,021 | 1.05% |
| 2026-07-14 | 2.74 | 2.85 | 2.71 | 2.85 | 2.85 | qfq | 30,165,720 | 84,487,764 | 4.01% |
| 2026-07-13 | 2.80 | 2.86 | 2.72 | 2.74 | 2.74 | qfq | 35,633,115 | 99,130,843 | -1.44% |
| 2026-07-10 | 2.73 | 2.85 | 2.68 | 2.78 | 2.78 | qfq | 25,540,512 | 71,053,884 | 1.46% |
| 2026-07-09 | 2.73 | 2.80 | 2.70 | 2.74 | 2.74 | qfq | 23,800,360 | 65,306,707 | 0.74% |
| 2026-07-08 | 2.74 | 2.77 | 2.68 | 2.72 | 2.72 | qfq | 16,960,080 | 46,100,296 | 0.00% |
| 2026-07-07 | 2.78 | 2.79 | 2.69 | 2.72 | 2.72 | qfq | 18,385,100 | 50,026,369 | -2.86% |
| 2026-07-06 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | qfq | 18,750,880 | 52,529,158 | -1.41% |
| 2026-07-03 | 2.80 | 2.87 | 2.77 | 2.84 | 2.84 | qfq | 18,873,020 | 53,366,250 | 1.79% |
| 2026-07-02 | 2.81 | 2.91 | 2.77 | 2.79 | 2.79 | qfq | 26,408,660 | 74,727,473 | -0.71% |
| 2026-07-01 | 2.69 | 2.87 | 2.69 | 2.81 | 2.81 | qfq | 33,073,580 | 92,360,402 | 4.85% |
| 2026-06-30 | 2.63 | 2.71 | 2.60 | 2.68 | 2.68 | qfq | 24,500,020 | 65,088,296 | 1.90% |
| 2026-06-29 | 2.62 | 2.65 | 2.53 | 2.63 | 2.63 | qfq | 27,951,085 | 72,644,609 | 0.00% |
| 2026-06-26 | 2.72 | 2.74 | 2.61 | 2.63 | 2.63 | qfq | 26,819,520 | 71,379,941 | -3.66% |
| 2026-06-25 | 2.79 | 2.79 | 2.70 | 2.73 | 2.73 | qfq | 26,572,920 | 72,766,833 | -2.50% |
| 2026-06-24 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | qfq | 28,227,420 | 79,222,640 | -3.78% |
| 2026-06-23 | 2.90 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 21,250,620 | 62,001,061 | 0.34% |
| 2026-06-22 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | qfq | 25,864,476 | 74,128,829 | -0.68% |
| 2026-06-18 | 3.02 | 3.02 | 2.89 | 2.92 | 2.92 | qfq | 26,208,864 | 76,757,145 | -2.67% |
| 2026-06-17 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | qfq | 29,575,200 | 88,290,124 | -0.99% |
| 2026-06-16 | 3.09 | 3.10 | 3.00 | 3.03 | 3.03 | qfq | 29,541,560 | 89,608,505 | -1.94% |
| 2026-06-15 | 3.12 | 3.18 | 3.07 | 3.09 | 3.09 | qfq | 30,145,875 | 93,711,093 | -1.28% |
| 2026-06-12 | 3.09 | 3.16 | 3.01 | 3.13 | 3.13 | qfq | 31,223,640 | 96,762,506 | 1.29% |
| 2026-06-11 | 3.16 | 3.31 | 3.06 | 3.09 | 3.09 | qfq | 34,049,612 | 106,562,982 | -2.52% |
| 2026-06-10 | 3.14 | 3.23 | 3.06 | 3.17 | 3.17 | qfq | 43,886,723 | 138,365,216 | 0.00% |
| 2026-06-09 | 3.20 | 3.24 | 3.05 | 3.17 | 3.17 | qfq | 40,450,982 | 126,847,294 | -2.16% |
| 2026-06-08 | 3.40 | 3.45 | 3.18 | 3.24 | 3.24 | qfq | 57,097,000 | 188,696,766 | -6.90% |
| 2026-06-05 | 3.53 | 3.60 | 3.38 | 3.48 | 3.48 | qfq | 46,252,979 | 159,661,187 | -1.97% |
| 2026-06-04 | 3.58 | 3.61 | 3.51 | 3.55 | 3.55 | qfq | 42,050,378 | 149,433,443 | -1.39% |
| 2026-06-03 | 3.65 | 3.66 | 3.50 | 3.60 | 3.60 | qfq | 59,557,600 | 212,617,821 | -1.37% |
| 2026-06-02 | 3.72 | 3.76 | 3.59 | 3.65 | 3.65 | qfq | 95,784,259 | 349,697,632 | -0.54% |
| 2026-06-01 | 3.31 | 3.67 | 3.31 | 3.67 | 3.67 | qfq | 46,010,787 | 163,027,773 | 9.88% |
| 2026-05-29 | 3.39 | 3.44 | 3.31 | 3.34 | 3.34 | qfq | 35,551,880 | 119,914,416 | -2.62% |
| 2026-05-28 | 3.42 | 3.50 | 3.39 | 3.43 | 3.43 | qfq | 44,447,580 | 153,163,574 | 1.48% |
| 2026-05-27 | 3.44 | 3.49 | 3.34 | 3.38 | 3.38 | qfq | 45,648,938 | 154,716,763 | -2.03% |
| 2026-05-26 | 3.57 | 3.58 | 3.40 | 3.45 | 3.45 | qfq | 51,827,980 | 179,682,751 | -3.63% |
| 2026-05-25 | 3.61 | 3.70 | 3.54 | 3.58 | 3.58 | qfq | 39,564,832 | 143,290,815 | -0.56% |
| 2026-05-22 | 3.54 | 3.63 | 3.46 | 3.60 | 3.60 | qfq | 40,256,951 | 144,091,074 | 1.98% |
| 2026-05-21 | 3.67 | 3.69 | 3.50 | 3.53 | 3.53 | qfq | 50,555,852 | 181,791,547 | -5.11% |
| 2026-05-20 | 3.79 | 3.87 | 3.67 | 3.72 | 3.72 | qfq | 63,140,894 | 236,418,129 | -2.87% |
| 2026-05-19 | 3.81 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 77,159,454 | 291,730,818 | 0.00% |
| 2026-05-18 | 3.68 | 3.84 | 3.64 | 3.83 | 3.83 | qfq | 88,769,832 | 335,158,111 | 4.08% |
| 2026-05-15 | 3.65 | 3.80 | 3.48 | 3.68 | 3.68 | qfq | 86,971,785 | 317,338,179 | -0.54% |
| 2026-05-14 | 3.61 | 3.83 | 3.57 | 3.70 | 3.70 | qfq | 102,843,625 | 382,717,192 | 2.21% |
| 2026-05-13 | 3.49 | 3.65 | 3.48 | 3.62 | 3.62 | qfq | 51,529,380 | 185,503,881 | 3.72% |
| 2026-05-12 | 3.54 | 3.54 | 3.47 | 3.49 | 3.49 | qfq | 32,210,020 | 112,902,387 | -1.41% |
| 2026-05-11 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | qfq | 37,534,628 | 132,517,125 | -0.28% |
| 2026-05-08 | 3.55 | 3.67 | 3.53 | 3.55 | 3.55 | qfq | 48,035,082 | 171,962,910 | 0.00% |
| 2026-05-07 | 3.58 | 3.62 | 3.52 | 3.55 | 3.55 | qfq | 51,539,760 | 184,115,150 | -1.39% |
| 2026-05-06 | 3.61 | 3.62 | 3.47 | 3.60 | 3.60 | qfq | 61,967,110 | 220,001,276 | 0.28% |
| 2026-04-30 | 3.49 | 3.65 | 3.49 | 3.59 | 3.59 | qfq | 69,157,169 | 248,057,874 | 2.87% |
| 2026-04-29 | 3.43 | 3.52 | 3.38 | 3.49 | 3.49 | qfq | 53,486,063 | 185,881,052 | 0.87% |
| 2026-04-28 | 3.37 | 3.49 | 3.36 | 3.46 | 3.46 | qfq | 59,232,847 | 202,949,739 | 2.37% |
| 2026-04-27 | 3.29 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 45,871,049 | 154,126,318 | 1.81% |
| 2026-04-24 | 3.35 | 3.38 | 3.26 | 3.32 | 3.32 | qfq | 51,439,646 | 170,701,934 | -0.30% |
| 2026-04-23 | 3.27 | 3.34 | 3.21 | 3.33 | 3.33 | qfq | 60,386,909 | 198,894,666 | 1.52% |
| 2026-04-22 | 3.25 | 3.29 | 3.23 | 3.28 | 3.28 | qfq | 34,363,441 | 112,255,134 | 0.31% |
| 2026-04-21 | 3.19 | 3.28 | 3.15 | 3.27 | 3.27 | qfq | 49,149,941 | 158,397,572 | 1.87% |
| 2026-04-20 | 3.18 | 3.22 | 3.15 | 3.21 | 3.21 | qfq | 30,724,320 | 98,025,844 | 0.63% |
| 2026-04-17 | 3.24 | 3.25 | 3.16 | 3.19 | 3.19 | qfq | 34,397,757 | 109,680,505 | -1.54% |
| 2026-04-16 | 3.24 | 3.26 | 3.17 | 3.24 | 3.24 | qfq | 38,500,106 | 123,571,346 | 0.00% |
| 2026-04-15 | 3.32 | 3.34 | 3.22 | 3.24 | 3.24 | qfq | 42,630,694 | 138,630,504 | -2.70% |
| 2026-04-14 | 3.38 | 3.39 | 3.29 | 3.33 | 3.33 | qfq | 53,560,869 | 178,150,177 | -2.06% |
| 2026-04-13 | 3.33 | 3.40 | 3.29 | 3.40 | 3.40 | qfq | 74,448,204 | 248,923,757 | 3.98% |
| 2026-04-10 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 46,026,131 | 151,566,830 | -1.80% |
| 2026-04-09 | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | qfq | 56,566,969 | 187,843,486 | -1.77% |
| 2026-04-08 | 3.35 | 3.40 | 3.32 | 3.39 | 3.39 | qfq | 68,632,217 | 230,737,138 | -0.88% |
| 2026-04-07 | 3.30 | 3.45 | 3.22 | 3.42 | 3.42 | qfq | 68,771,091 | 232,240,716 | 2.70% |
| 2026-04-03 | 3.60 | 3.64 | 3.32 | 3.33 | 3.33 | qfq | 100,744,567 | 343,978,933 | -8.01% |
| 2026-04-02 | 3.70 | 3.77 | 3.61 | 3.62 | 3.62 | qfq | 80,718,520 | 297,240,622 | -2.16% |
| 2026-04-01 | 3.85 | 3.91 | 3.67 | 3.70 | 3.70 | qfq | 112,635,363 | 420,326,249 | -3.39% |
| 2026-03-31 | 4.00 | 4.25 | 3.83 | 3.83 | 3.83 | qfq | 136,241,458 | 542,363,697 | -6.36% |
| 2026-03-30 | 4.30 | 4.44 | 3.91 | 4.09 | 4.09 | qfq | 195,697,351 | 793,248,526 | -5.76% |
| 2026-03-27 | 4.26 | 4.62 | 4.24 | 4.34 | 4.34 | qfq | 214,110,555 | 943,861,255 | 2.60% |
| 2026-03-26 | 4.18 | 4.36 | 4.03 | 4.23 | 4.23 | qfq | 184,704,424 | 770,452,187 | -2.31% |
| 2026-03-25 | 4.01 | 4.35 | 3.88 | 4.33 | 4.33 | qfq | 249,094,140 | 1,035,352,077 | 2.12% |
| 2026-03-24 | 4.05 | 4.25 | 3.83 | 4.24 | 4.24 | qfq | 248,779,878 | 1,011,174,669 | 3.16% |
| 2026-03-23 | 4.07 | 4.39 | 4.04 | 4.11 | 4.11 | qfq | 316,832,937 | 1,332,120,476 | 3.01% |
| 2026-03-20 | 3.68 | 3.99 | 3.68 | 3.99 | 3.99 | qfq | 177,234,674 | 691,878,165 | 9.92% |
| 2026-03-19 | 3.38 | 3.63 | 3.33 | 3.63 | 3.63 | qfq | 136,367,308 | 482,084,346 | 10.00% |
| 2026-03-18 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | qfq | 42,436,441 | 139,871,372 | -2.65% |
| 2026-03-17 | 3.38 | 3.46 | 3.35 | 3.39 | 3.39 | qfq | 45,495,660 | 154,601,251 | 0.00% |
| 2026-03-16 | 3.41 | 3.51 | 3.37 | 3.39 | 3.39 | qfq | 48,826,241 | 166,825,053 | -2.02% |
| 2026-03-13 | 3.48 | 3.58 | 3.43 | 3.46 | 3.46 | qfq | 73,639,751 | 257,007,542 | -1.98% |
| 2026-03-12 | 3.51 | 3.60 | 3.44 | 3.53 | 3.53 | qfq | 108,875,232 | 382,729,751 | 3.22% |
| 2026-03-11 | 3.46 | 3.46 | 3.33 | 3.42 | 3.42 | qfq | 72,135,121 | 244,261,993 | -0.58% |
| 2026-03-10 | 3.51 | 3.56 | 3.44 | 3.44 | 3.44 | qfq | 123,693,052 | 431,244,355 | -4.71% |
| 2026-03-09 | 3.67 | 3.78 | 3.55 | 3.61 | 3.61 | qfq | 153,305,319 | 564,587,470 | 4.94% |
| 2026-03-06 | 3.41 | 3.48 | 3.31 | 3.44 | 3.44 | qfq | 73,945,982 | 252,083,234 | 0.29% |
| 2026-03-05 | 3.58 | 3.63 | 3.33 | 3.43 | 3.43 | qfq | 105,100,900 | 360,506,642 | -4.72% |
| 2026-03-04 | 3.96 | 3.96 | 3.47 | 3.60 | 3.60 | qfq | 190,838,879 | 695,411,731 | -2.70% |
| 2026-03-03 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | qfq | 59,691,463 | 218,618,125 | 10.12% |
| 2026-03-02 | 3.29 | 3.45 | 3.28 | 3.36 | 3.36 | qfq | 89,006,014 | 297,795,270 | 4.67% |
| 2026-02-27 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | qfq | 26,289,794 | 83,396,142 | 2.56% |
| 2026-02-26 | 3.21 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 29,265,540 | 92,253,589 | -2.49% |
| 2026-02-25 | 3.21 | 3.28 | 3.17 | 3.21 | 3.21 | qfq | 40,336,160 | 130,343,487 | 0.63% |
| 2026-02-24 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | qfq | 48,130,500 | 151,833,903 | 5.63% |
| 2026-02-13 | 3.06 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 21,409,060 | 64,902,362 | -0.98% |
| 2026-02-12 | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | qfq | 33,293,336 | 102,685,355 | -2.87% |
| 2026-02-11 | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 17,031,880 | 53,637,124 | -0.32% |
| 2026-02-10 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 18,227,320 | 57,429,017 | -0.94% |
| 2026-02-09 | 3.19 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 21,686,920 | 68,894,483 | 0.32% |
| 2026-02-06 | 3.12 | 3.20 | 3.09 | 3.17 | 3.17 | qfq | 24,870,400 | 78,606,456 | 0.96% |
| 2026-02-05 | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | qfq | 32,480,820 | 102,610,646 | -2.79% |
| 2026-02-04 | 3.13 | 3.24 | 3.11 | 3.23 | 3.23 | qfq | 41,551,930 | 132,719,852 | 3.19% |
| 2026-02-03 | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 25,479,540 | 79,508,614 | 0.64% |
| 2026-02-02 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | qfq | 52,145,920 | 166,160,537 | -6.33% |
| 2026-01-30 | 3.32 | 3.40 | 3.24 | 3.32 | 3.32 | qfq | 47,144,080 | 156,425,022 | -0.30% |
| 2026-01-29 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | qfq | 47,665,272 | 158,093,532 | 0.91% |
| 2026-01-28 | 3.19 | 3.33 | 3.18 | 3.30 | 3.30 | qfq | 47,269,721 | 154,251,880 | 3.13% |
| 2026-01-27 | 3.33 | 3.33 | 3.16 | 3.20 | 3.20 | qfq | 40,432,530 | 129,717,083 | -3.90% |
| 2026-01-26 | 3.32 | 3.36 | 3.26 | 3.33 | 3.33 | qfq | 41,699,807 | 138,034,283 | 0.30% |
| 2026-01-23 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 46,378,796 | 153,494,960 | -0.60% |
| 2026-01-22 | 3.24 | 3.41 | 3.23 | 3.34 | 3.34 | qfq | 76,851,101 | 256,162,515 | 3.41% |
| 2026-01-21 | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | qfq | 27,005,500 | 86,960,943 | 0.00% |
| 2026-01-20 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | qfq | 27,090,920 | 87,070,490 | 0.62% |
| 2026-01-19 | 3.10 | 3.21 | 3.10 | 3.21 | 3.21 | qfq | 33,904,321 | 107,918,563 | 2.88% |
| 2026-01-16 | 3.20 | 3.21 | 3.11 | 3.12 | 3.12 | qfq | 30,981,700 | 97,164,782 | -2.19% |
| 2026-01-15 | 3.22 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 25,552,866 | 81,603,441 | -1.24% |
| 2026-01-14 | 3.28 | 3.31 | 3.21 | 3.23 | 3.23 | qfq | 45,532,517 | 148,858,021 | -1.22% |
| 2026-01-13 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 44,241,720 | 145,144,877 | -0.61% |
| 2026-01-12 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | qfq | 40,568,205 | 132,423,386 | 1.54% |
| 2026-01-09 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | qfq | 30,691,683 | 98,957,281 | 0.62% |
| 2026-01-08 | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | qfq | 35,468,123 | 113,713,608 | 0.63% |
| 2026-01-07 | 3.25 | 3.26 | 3.16 | 3.20 | 3.20 | qfq | 42,729,063 | 136,428,778 | -1.23% |
| 2026-01-06 | 3.18 | 3.26 | 3.17 | 3.24 | 3.24 | qfq | 42,531,017 | 137,415,397 | 1.89% |
| 2026-01-05 | 3.15 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 31,554,555 | 100,333,836 | 1.27% |
| 2025-12-31 | 3.14 | 3.24 | 3.12 | 3.14 | 3.14 | qfq | 43,767,515 | 138,995,350 | 0.00% |
| 2025-12-30 | 3.16 | 3.18 | 3.11 | 3.14 | 3.14 | qfq | 21,320,880 | 67,002,641 | -1.26% |
| 2025-12-29 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | qfq | 22,200,760 | 71,027,977 | -1.24% |
| 2025-12-26 | 3.22 | 3.25 | 3.20 | 3.22 | 3.22 | qfq | 26,676,409 | 85,977,994 | 0.00% |
| 2025-12-25 | 3.21 | 3.23 | 3.18 | 3.22 | 3.22 | qfq | 20,456,700 | 65,668,174 | 0.00% |
| 2025-12-24 | 3.21 | 3.22 | 3.18 | 3.22 | 3.22 | qfq | 18,509,323 | 59,301,640 | 0.31% |
| 2025-12-23 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | qfq | 18,853,660 | 60,560,806 | -0.93% |
| 2025-12-22 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | qfq | 17,003,180 | 54,924,655 | 0.31% |
| 2025-12-19 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | qfq | 30,818,863 | 98,416,696 | 2.54% |
| 2025-12-18 | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | qfq | 19,685,291 | 62,174,844 | -0.32% |
| 2025-12-17 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | qfq | 26,246,307 | 82,118,587 | 0.32% |
| 2025-12-16 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 28,875,480 | 91,202,049 | -2.48% |
| 2025-12-15 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | qfq | 28,391,411 | 92,019,471 | -0.31% |
| 2025-12-12 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 28,926,360 | 94,345,284 | 0.00% |
| 2025-12-11 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | qfq | 26,920,096 | 87,676,115 | -1.52% |
| 2025-12-10 | 3.27 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 29,811,466 | 97,667,761 | 0.61% |
| 2025-12-09 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 37,391,020 | 122,898,282 | -2.39% |
| 2025-12-08 | 3.40 | 3.42 | 3.33 | 3.35 | 3.35 | qfq | 33,842,620 | 113,566,906 | -1.18% |
| 2025-12-05 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | qfq | 33,346,229 | 112,618,266 | 0.00% |
| 2025-12-04 | 3.47 | 3.55 | 3.39 | 3.39 | 3.39 | qfq | 43,809,298 | 150,527,468 | -2.31% |
| 2025-12-03 | 3.46 | 3.50 | 3.39 | 3.47 | 3.47 | qfq | 49,397,200 | 170,342,925 | 0.29% |
| 2025-12-02 | 3.42 | 3.46 | 3.36 | 3.46 | 3.46 | qfq | 31,442,912 | 107,558,751 | 0.58% |
| 2025-12-01 | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | qfq | 27,969,980 | 96,373,670 | 0.29% |
| 2025-11-28 | 3.35 | 3.43 | 3.33 | 3.43 | 3.43 | qfq | 35,522,504 | 120,691,468 | 2.08% |
| 2025-11-27 | 3.37 | 3.40 | 3.34 | 3.36 | 3.36 | qfq | 25,212,353 | 85,026,795 | 0.00% |
| 2025-11-26 | 3.41 | 3.44 | 3.36 | 3.36 | 3.36 | qfq | 31,839,111 | 108,226,766 | -1.47% |
| 2025-11-25 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 40,597,117 | 137,988,489 | 2.10% |
| 2025-11-24 | 3.38 | 3.43 | 3.29 | 3.34 | 3.34 | qfq | 45,715,918 | 152,918,141 | -1.18% |
| 2025-11-21 | 3.52 | 3.61 | 3.35 | 3.38 | 3.38 | qfq | 62,742,410 | 217,226,257 | -6.11% |
| 2025-11-20 | 3.70 | 3.73 | 3.57 | 3.60 | 3.60 | qfq | 64,634,579 | 235,070,095 | -1.64% |
| 2025-11-19 | 3.84 | 3.88 | 3.65 | 3.66 | 3.66 | qfq | 92,168,744 | 343,475,613 | -5.18% |
| 2025-11-18 | 4.24 | 4.24 | 3.84 | 3.86 | 3.86 | qfq | 152,186,367 | 598,762,230 | -9.60% |
| 2025-11-17 | 4.34 | 4.46 | 4.14 | 4.27 | 4.27 | qfq | 228,083,923 | 979,033,310 | 3.14% |
| 2025-11-14 | 3.78 | 4.14 | 3.78 | 4.14 | 4.14 | qfq | 122,728,548 | 493,429,307 | 10.11% |
| 2025-11-13 | 3.73 | 3.77 | 3.61 | 3.76 | 3.76 | qfq | 110,456,186 | 409,273,327 | -1.83% |
| 2025-11-12 | 3.62 | 3.92 | 3.60 | 3.83 | 3.83 | qfq | 182,901,325 | 688,628,158 | 6.39% |
| 2025-11-11 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | qfq | 45,838,145 | 164,523,641 | 1.12% |
| 2025-11-10 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | qfq | 40,746,780 | 144,642,226 | 0.00% |
| 2025-11-07 | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | qfq | 41,199,812 | 147,437,740 | -1.66% |
| 2025-11-06 | 3.60 | 3.63 | 3.55 | 3.62 | 3.62 | qfq | 52,353,919 | 188,197,990 | 0.00% |
| 2025-11-05 | 3.52 | 3.68 | 3.48 | 3.62 | 3.62 | qfq | 75,857,901 | 274,019,604 | 2.55% |
| 2025-11-04 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | qfq | 48,826,149 | 173,605,126 | -1.12% |
| 2025-11-03 | 3.57 | 3.61 | 3.53 | 3.57 | 3.57 | qfq | 66,312,629 | 236,876,156 | 1.13% |
| 2025-10-31 | 3.51 | 3.59 | 3.45 | 3.53 | 3.53 | qfq | 68,298,699 | 241,066,599 | -1.12% |
| 2025-10-30 | 3.65 | 3.75 | 3.56 | 3.57 | 3.57 | qfq | 113,493,442 | 414,627,129 | -1.92% |
| 2025-10-29 | 3.61 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 81,909,323 | 296,193,784 | 0.28% |
| 2025-10-28 | 3.64 | 3.67 | 3.57 | 3.63 | 3.63 | qfq | 83,571,671 | 302,302,496 | -0.55% |
| 2025-10-27 | 3.67 | 3.69 | 3.60 | 3.65 | 3.65 | qfq | 126,011,046 | 458,528,999 | -1.35% |
| 2025-10-24 | 3.81 | 3.89 | 3.69 | 3.70 | 3.70 | qfq | 191,924,963 | 714,661,654 | -9.76% |
| 2025-10-23 | 4.00 | 4.50 | 3.87 | 4.10 | 4.10 | qfq | 214,442,334 | 909,785,517 | -1.91% |
| 2025-10-22 | 4.39 | 4.42 | 4.18 | 4.18 | 4.18 | qfq | 222,463,880 | 942,148,826 | -9.91% |
| 2025-10-21 | 4.56 | 4.83 | 4.21 | 4.64 | 4.64 | qfq | 303,147,838 | 1,389,695,103 | 5.45% |
| 2025-10-20 | 4.07 | 4.40 | 3.80 | 4.40 | 4.40 | qfq | 246,624,599 | 1,014,261,984 | 10.00% |
| 2025-10-17 | 3.57 | 4.00 | 3.52 | 4.00 | 4.00 | qfq | 225,004,844 | 858,809,724 | 9.89% |
| 2025-10-16 | 3.98 | 4.00 | 3.51 | 3.64 | 3.64 | qfq | 268,058,782 | 1,004,823,458 | -1.62% |
| 2025-10-15 | 3.43 | 3.70 | 3.43 | 3.70 | 3.70 | qfq | 66,186,810 | 240,073,470 | 10.12% |
| 2025-10-14 | 3.08 | 3.36 | 3.06 | 3.36 | 3.36 | qfq | 106,338,054 | 346,870,706 | 10.16% |
| 2025-10-13 | 3.03 | 3.07 | 2.99 | 3.05 | 3.05 | qfq | 28,990,605 | 87,846,517 | -1.93% |
| 2025-10-10 | 3.03 | 3.15 | 3.00 | 3.11 | 3.11 | qfq | 49,111,840 | 152,612,954 | 2.98% |
| 2025-10-09 | 2.92 | 3.03 | 2.91 | 3.02 | 3.02 | qfq | 29,567,201 | 88,218,556 | 3.78% |
| 2025-09-30 | 2.94 | 2.96 | 2.90 | 2.91 | 2.91 | qfq | 14,580,224 | 42,602,303 | -1.02% |
| 2025-09-29 | 2.93 | 2.95 | 2.88 | 2.94 | 2.94 | qfq | 16,709,461 | 48,767,950 | 0.34% |
| 2025-09-26 | 2.88 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 20,282,838 | 59,223,505 | 1.38% |
| 2025-09-25 | 2.97 | 2.99 | 2.88 | 2.89 | 2.89 | qfq | 23,452,198 | 68,505,252 | -3.67% |
| 2025-09-24 | 2.93 | 3.05 | 2.90 | 3.00 | 3.00 | qfq | 28,439,020 | 84,843,715 | 2.39% |
| 2025-09-23 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | qfq | 29,331,640 | 85,855,250 | -0.68% |
| 2025-09-22 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 27,877,980 | 82,176,687 | -1.34% |
| 2025-09-19 | 2.94 | 3.04 | 2.92 | 2.99 | 2.99 | qfq | 47,686,543 | 141,749,978 | 1.70% |
| 2025-09-18 | 2.99 | 3.02 | 2.92 | 2.94 | 2.94 | qfq | 39,465,286 | 117,281,366 | -1.67% |
| 2025-09-17 | 2.96 | 2.99 | 2.91 | 2.99 | 2.99 | qfq | 34,348,594 | 101,457,028 | 1.01% |
| 2025-09-16 | 2.86 | 2.98 | 2.86 | 2.96 | 2.96 | qfq | 44,457,677 | 130,305,384 | 2.78% |
| 2025-09-15 | 2.86 | 2.90 | 2.83 | 2.88 | 2.88 | qfq | 23,615,268 | 67,607,172 | 0.70% |
| 2025-09-12 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | qfq | 32,763,565 | 92,992,226 | 1.78% |
| 2025-09-11 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | qfq | 17,800,260 | 49,449,668 | 0.36% |
| 2025-09-10 | 2.79 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 13,091,230 | 36,520,304 | 0.36% |
| 2025-09-09 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | qfq | 15,765,460 | 44,065,187 | -1.06% |
| 2025-09-08 | 2.78 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 24,343,440 | 68,586,491 | 1.44% |
| 2025-09-05 | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 21,601,140 | 59,524,150 | 0.72% |
| 2025-09-04 | 2.76 | 2.80 | 2.72 | 2.76 | 2.76 | qfq | 22,307,500 | 61,746,223 | 0.00% |
| 2025-09-03 | 2.84 | 2.86 | 2.75 | 2.76 | 2.76 | qfq | 23,240,234 | 64,942,552 | -2.47% |
| 2025-09-02 | 2.84 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 27,736,300 | 78,378,284 | -0.70% |
| 2025-09-01 | 2.87 | 2.87 | 2.80 | 2.85 | 2.85 | qfq | 22,828,160 | 64,759,100 | -0.35% |
| 2025-08-29 | 2.86 | 2.89 | 2.84 | 2.86 | 2.86 | qfq | 21,063,157 | 60,318,849 | -0.35% |
| 2025-08-28 | 2.89 | 2.95 | 2.79 | 2.87 | 2.87 | qfq | 30,776,900 | 87,967,631 | -1.03% |
| 2025-08-27 | 2.97 | 2.99 | 2.90 | 2.90 | 2.90 | qfq | 27,276,273 | 80,347,268 | -2.36% |
| 2025-08-26 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | qfq | 23,779,783 | 70,402,192 | 1.02% |
| 2025-08-25 | 2.94 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 23,060,390 | 67,800,353 | 0.34% |
| 2025-08-22 | 2.96 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 24,112,883 | 70,108,266 | -1.01% |
| 2025-08-21 | 2.93 | 2.97 | 2.91 | 2.96 | 2.96 | qfq | 30,164,060 | 88,715,948 | 1.02% |
| 2025-08-20 | 2.93 | 2.94 | 2.88 | 2.93 | 2.93 | qfq | 23,822,540 | 69,171,662 | 0.00% |
| 2025-08-19 | 2.92 | 2.94 | 2.89 | 2.93 | 2.93 | qfq | 19,029,680 | 55,510,914 | 0.34% |
| 2025-08-18 | 2.91 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 23,344,760 | 68,175,210 | 1.04% |
| 2025-08-15 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | qfq | 22,996,940 | 66,561,650 | 0.00% |
| 2025-08-14 | 2.99 | 3.02 | 2.88 | 2.89 | 2.89 | qfq | 33,676,900 | 98,505,166 | -3.02% |
| 2025-08-13 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | qfq | 24,188,664 | 72,064,784 | -1.32% |
| 2025-08-12 | 2.95 | 3.06 | 2.93 | 3.02 | 3.02 | qfq | 39,644,342 | 119,043,199 | 2.72% |
| 2025-08-11 | 2.96 | 2.97 | 2.91 | 2.94 | 2.94 | qfq | 19,156,129 | 56,187,182 | -0.68% |
| 2025-08-08 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | qfq | 23,541,370 | 69,374,360 | 0.68% |
| 2025-08-07 | 2.90 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 27,853,136 | 81,502,124 | 1.38% |
| 2025-08-06 | 2.89 | 2.91 | 2.86 | 2.90 | 2.90 | qfq | 22,491,180 | 64,978,004 | 0.00% |
| 2025-08-05 | 2.92 | 2.95 | 2.86 | 2.90 | 2.90 | qfq | 36,047,620 | 104,611,437 | 0.00% |
| 2025-08-04 | 2.78 | 2.95 | 2.75 | 2.90 | 2.90 | qfq | 58,060,780 | 166,945,126 | 4.69% |
| 2025-08-01 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | qfq | 17,559,988 | 48,678,470 | 0.36% |
| 2025-07-31 | 2.82 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 25,213,115 | 69,831,877 | -2.47% |
| 2025-07-30 | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | qfq | 17,179,460 | 48,617,866 | 0.35% |
| 2025-07-29 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | qfq | 19,445,622 | 54,630,652 | -1.05% |
| 2025-07-28 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | qfq | 15,994,440 | 45,600,735 | -0.70% |
| 2025-07-25 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | qfq | 19,409,360 | 56,004,157 | -1.37% |
| 2025-07-24 | 2.89 | 2.91 | 2.86 | 2.91 | 2.91 | qfq | 16,826,060 | 48,691,972 | 0.69% |
| 2025-07-23 | 2.94 | 2.95 | 2.88 | 2.89 | 2.89 | qfq | 26,301,682 | 76,496,717 | -1.37% |
| 2025-07-22 | 2.89 | 2.93 | 2.86 | 2.93 | 2.93 | qfq | 26,514,020 | 76,785,907 | 1.38% |
| 2025-07-21 | 2.81 | 2.90 | 2.80 | 2.89 | 2.89 | qfq | 31,347,400 | 89,870,051 | 3.21% |
| 2025-07-18 | 2.78 | 2.81 | 2.77 | 2.80 | 2.80 | qfq | 14,207,380 | 39,654,486 | 0.72% |
| 2025-07-17 | 2.80 | 2.80 | 2.77 | 2.78 | 2.78 | qfq | 14,983,680 | 41,685,844 | -0.71% |
| 2025-07-16 | 2.81 | 2.82 | 2.78 | 2.80 | 2.80 | qfq | 14,400,320 | 40,266,248 | -0.36% |
| 2025-07-15 | 2.89 | 2.89 | 2.77 | 2.81 | 2.81 | qfq | 26,358,969 | 74,082,386 | -2.77% |
| 2025-07-14 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | qfq | 23,687,129 | 68,018,359 | 1.40% |
| 2025-07-11 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 21,293,580 | 60,500,025 | 0.00% |
| 2025-07-10 | 2.84 | 2.86 | 2.82 | 2.85 | 2.85 | qfq | 19,542,540 | 55,487,521 | 0.35% |
| 2025-07-09 | 2.82 | 2.87 | 2.81 | 2.84 | 2.84 | qfq | 28,894,247 | 81,987,996 | 0.71% |
| 2025-07-08 | 2.81 | 2.82 | 2.78 | 2.82 | 2.82 | qfq | 21,091,160 | 59,058,693 | 0.36% |
| 2025-07-07 | 2.76 | 2.82 | 2.75 | 2.81 | 2.81 | qfq | 27,693,990 | 77,212,410 | 2.18% |
| 2025-07-04 | 2.77 | 2.81 | 2.74 | 2.75 | 2.75 | qfq | 24,326,900 | 67,374,673 | -0.72% |
| 2025-07-03 | 2.79 | 2.80 | 2.75 | 2.77 | 2.77 | qfq | 19,746,280 | 54,578,060 | -0.72% |
| 2025-07-02 | 2.75 | 2.80 | 2.73 | 2.79 | 2.79 | qfq | 35,051,287 | 97,255,349 | 1.82% |
| 2025-07-01 | 2.71 | 2.75 | 2.71 | 2.74 | 2.74 | qfq | 25,949,587 | 70,859,255 | 0.74% |
| 2025-06-30 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | qfq | 30,456,900 | 82,302,696 | 1.49% |
| 2025-06-27 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | qfq | 26,943,560 | 72,345,539 | -1.47% |
| 2025-06-26 | 2.70 | 2.73 | 2.68 | 2.72 | 2.72 | qfq | 41,163,101 | 111,185,541 | 0.37% |
| 2025-06-25 | 2.75 | 2.77 | 2.68 | 2.71 | 2.71 | qfq | 62,602,912 | 169,680,122 | -2.52% |
| 2025-06-24 | 2.82 | 2.85 | 2.70 | 2.78 | 2.78 | qfq | 80,393,920 | 223,672,794 | -6.71% |
| 2025-06-23 | 3.01 | 3.06 | 2.92 | 2.98 | 2.98 | qfq | 66,574,145 | 198,145,016 | 2.05% |
| 2025-06-20 | 2.96 | 3.07 | 2.87 | 2.92 | 2.92 | qfq | 91,500,756 | 270,087,428 | -4.58% |
| 2025-06-19 | 2.94 | 3.19 | 2.80 | 3.06 | 3.06 | qfq | 142,461,868 | 427,055,392 | 5.15% |
| 2025-06-18 | 2.98 | 3.13 | 2.91 | 2.91 | 2.91 | qfq | 128,870,627 | 390,464,925 | -1.69% |
| 2025-06-17 | 2.67 | 2.96 | 2.66 | 2.96 | 2.96 | qfq | 65,156,264 | 188,118,446 | 10.04% |
| 2025-06-16 | 2.74 | 2.78 | 2.66 | 2.69 | 2.69 | qfq | 36,161,640 | 97,944,465 | 0.37% |
| 2025-06-13 | 2.62 | 2.78 | 2.61 | 2.68 | 2.68 | qfq | 35,506,800 | 95,456,683 | 2.29% |
| 2025-06-12 | 2.64 | 2.64 | 2.59 | 2.62 | 2.62 | qfq | 9,660,060 | 25,246,945 | -0.38% |
| 2025-06-11 | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 8,046,171 | 21,267,746 | 0.00% |
| 2025-06-10 | 2.65 | 2.66 | 2.60 | 2.63 | 2.63 | qfq | 13,354,480 | 35,119,240 | -1.13% |
| 2025-06-09 | 2.66 | 2.67 | 2.64 | 2.66 | 2.66 | qfq | 9,494,187 | 25,167,194 | -0.37% |
| 2025-06-06 | 2.66 | 2.67 | 2.65 | 2.67 | 2.67 | qfq | 8,392,900 | 22,323,001 | 0.75% |
| 2025-06-05 | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | qfq | 13,133,840 | 34,942,702 | -1.49% |
| 2025-06-04 | 2.64 | 2.70 | 2.63 | 2.69 | 2.69 | qfq | 16,782,003 | 44,736,288 | 2.28% |
| 2025-06-03 | 2.60 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 10,660,826 | 27,751,297 | 1.15% |
| 2025-05-30 | 2.62 | 2.64 | 2.58 | 2.60 | 2.60 | qfq | 9,616,040 | 25,018,861 | -1.14% |
| 2025-05-29 | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 10,807,420 | 28,352,694 | 1.15% |
| 2025-05-28 | 2.60 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 8,506,740 | 22,084,790 | 0.00% |
| 2025-05-27 | 2.57 | 2.60 | 2.56 | 2.60 | 2.60 | qfq | 10,182,260 | 26,320,366 | 0.78% |
| 2025-05-26 | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 10,095,349 | 26,003,683 | 1.57% |
| 2025-05-23 | 2.59 | 2.60 | 2.54 | 2.54 | 2.54 | qfq | 11,051,778 | 28,384,746 | -1.55% |
| 2025-05-22 | 2.64 | 2.64 | 2.57 | 2.58 | 2.58 | qfq | 12,600,320 | 32,700,293 | -1.90% |
| 2025-05-21 | 2.63 | 2.65 | 2.62 | 2.63 | 2.63 | qfq | 8,427,181 | 22,198,249 | 0.00% |
| 2025-05-20 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | qfq | 8,781,800 | 23,158,815 | -0.75% |
| 2025-05-19 | 2.62 | 2.66 | 2.61 | 2.65 | 2.65 | qfq | 12,118,040 | 32,014,141 | 1.53% |
| 2025-05-16 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | qfq | 8,615,060 | 22,621,213 | -0.76% |
| 2025-05-15 | 2.63 | 2.67 | 2.61 | 2.63 | 2.63 | qfq | 12,803,780 | 33,810,681 | 0.00% |
| 2025-05-14 | 2.63 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 13,329,520 | 34,886,879 | 0.00% |
| 2025-05-13 | 2.66 | 2.69 | 2.60 | 2.63 | 2.63 | qfq | 23,694,454 | 62,224,458 | -1.13% |
| 2025-05-12 | 2.69 | 2.73 | 2.65 | 2.66 | 2.66 | qfq | 21,268,480 | 57,003,776 | -0.37% |
| 2025-05-09 | 2.64 | 2.70 | 2.64 | 2.67 | 2.67 | qfq | 15,633,010 | 41,619,516 | 1.14% |
| 2025-05-08 | 2.60 | 2.65 | 2.59 | 2.64 | 2.64 | qfq | 14,375,009 | 37,624,892 | 1.54% |
| 2025-05-07 | 2.59 | 2.66 | 2.58 | 2.60 | 2.60 | qfq | 26,186,420 | 68,513,756 | 0.78% |
| 2025-05-06 | 2.55 | 2.58 | 2.52 | 2.58 | 2.58 | qfq | 17,550,207 | 44,953,030 | 1.98% |
| 2025-04-30 | 2.54 | 2.58 | 2.51 | 2.53 | 2.53 | qfq | 24,460,280 | 62,276,127 | 0.00% |
| 2025-04-29 | 2.45 | 2.54 | 2.43 | 2.53 | 2.53 | qfq | 29,126,440 | 72,667,051 | 3.69% |
| 2025-04-28 | 2.45 | 2.46 | 2.39 | 2.44 | 2.44 | qfq | 17,935,680 | 43,640,331 | -0.81% |
| 2025-04-25 | 2.40 | 2.58 | 2.39 | 2.46 | 2.46 | qfq | 25,939,060 | 64,560,036 | 2.07% |
| 2025-04-24 | 2.37 | 2.42 | 2.35 | 2.41 | 2.41 | qfq | 13,570,940 | 32,514,964 | 1.69% |
| 2025-04-23 | 2.39 | 2.40 | 2.36 | 2.37 | 2.37 | qfq | 11,922,680 | 28,276,895 | -0.42% |
| 2025-04-22 | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | qfq | 15,479,100 | 36,585,653 | 1.71% |
| 2025-04-21 | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | qfq | 11,659,860 | 27,135,248 | 1.30% |
| 2025-04-18 | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 7,511,120 | 17,336,358 | -0.43% |
| 2025-04-17 | 2.29 | 2.34 | 2.27 | 2.32 | 2.32 | qfq | 11,777,160 | 27,298,690 | 0.87% |
| 2025-04-16 | 2.32 | 2.34 | 2.27 | 2.30 | 2.30 | qfq | 13,782,340 | 31,705,155 | -1.29% |
| 2025-04-15 | 2.34 | 2.35 | 2.30 | 2.33 | 2.33 | qfq | 12,443,520 | 28,870,596 | -0.85% |
| 2025-04-14 | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | qfq | 18,058,300 | 42,158,395 | 2.17% |
| 2025-04-11 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | qfq | 15,244,987 | 35,201,180 | -0.86% |
| 2025-04-10 | 2.30 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 23,187,387 | 53,579,080 | 2.65% |
| 2025-04-09 | 2.23 | 2.27 | 2.11 | 2.26 | 2.26 | qfq | 24,493,687 | 53,861,520 | 0.44% |
| 2025-04-08 | 2.25 | 2.28 | 2.19 | 2.25 | 2.25 | qfq | 24,415,727 | 54,535,689 | 0.00% |
| 2025-04-07 | 2.44 | 2.45 | 2.25 | 2.25 | 2.25 | qfq | 26,405,060 | 60,653,923 | -10.00% |
| 2025-04-03 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 14,875,739 | 37,053,388 | 0.81% |
| 2025-04-02 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | qfq | 8,802,020 | 21,951,327 | -1.20% |
| 2025-04-01 | 2.46 | 2.53 | 2.45 | 2.51 | 2.51 | qfq | 11,271,654 | 28,193,615 | 2.03% |
| 2025-03-31 | 2.49 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 11,474,300 | 28,276,960 | -1.60% |
| 2025-03-28 | 2.56 | 2.56 | 2.49 | 2.50 | 2.50 | qfq | 14,262,673 | 35,850,450 | -2.34% |
| 2025-03-27 | 2.61 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 13,394,303 | 34,425,742 | -1.92% |
| 2025-03-26 | 2.57 | 2.61 | 2.56 | 2.61 | 2.61 | qfq | 15,004,760 | 38,976,081 | 1.56% |
| 2025-03-25 | 2.52 | 2.58 | 2.50 | 2.57 | 2.57 | qfq | 16,531,620 | 42,018,249 | 1.58% |
| 2025-03-24 | 2.60 | 2.61 | 2.49 | 2.53 | 2.53 | qfq | 25,357,800 | 64,228,638 | -2.32% |
| 2025-03-21 | 2.59 | 2.63 | 2.57 | 2.59 | 2.59 | qfq | 13,944,037 | 36,245,924 | 0.00% |
| 2025-03-20 | 2.56 | 2.61 | 2.55 | 2.59 | 2.59 | qfq | 16,770,880 | 43,398,845 | 1.17% |
| 2025-03-19 | 2.57 | 2.60 | 2.54 | 2.56 | 2.56 | qfq | 15,253,680 | 39,148,333 | -0.78% |
| 2025-03-18 | 2.59 | 2.60 | 2.54 | 2.58 | 2.58 | qfq | 12,531,900 | 32,136,594 | 0.00% |
| 2025-03-17 | 2.54 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 19,390,280 | 49,912,429 | 1.98% |
| 2025-03-14 | 2.49 | 2.54 | 2.48 | 2.53 | 2.53 | qfq | 19,255,180 | 48,390,202 | 1.61% |
| 2025-03-13 | 2.46 | 2.50 | 2.44 | 2.49 | 2.49 | qfq | 17,407,220 | 42,929,420 | 1.22% |
| 2025-03-12 | 2.45 | 2.47 | 2.44 | 2.46 | 2.46 | qfq | 11,097,400 | 27,236,288 | 0.41% |
| 2025-03-11 | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | qfq | 8,340,380 | 20,301,954 | 0.00% |
| 2025-03-10 | 2.42 | 2.47 | 2.41 | 2.45 | 2.45 | qfq | 12,698,291 | 31,051,961 | 1.66% |
| 2025-03-07 | 2.43 | 2.45 | 2.41 | 2.41 | 2.41 | qfq | 10,474,966 | 25,427,266 | -0.82% |
| 2025-03-06 | 2.43 | 2.45 | 2.39 | 2.43 | 2.43 | qfq | 12,406,384 | 30,114,736 | 0.41% |
| 2025-03-05 | 2.46 | 2.47 | 2.40 | 2.42 | 2.42 | qfq | 14,006,460 | 33,877,477 | -1.63% |
| 2025-03-04 | 2.47 | 2.47 | 2.43 | 2.46 | 2.46 | qfq | 10,533,720 | 25,797,997 | 0.00% |
| 2025-03-03 | 2.46 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 10,725,400 | 26,538,047 | 0.00% |
| 2025-02-28 | 2.50 | 2.52 | 2.45 | 2.46 | 2.46 | qfq | 15,323,420 | 38,095,726 | -1.99% |
| 2025-02-27 | 2.53 | 2.54 | 2.47 | 2.51 | 2.51 | qfq | 12,212,660 | 30,574,350 | -0.79% |
| 2025-02-26 | 2.46 | 2.53 | 2.45 | 2.53 | 2.53 | qfq | 19,470,640 | 48,902,644 | 2.43% |
| 2025-02-25 | 2.46 | 2.50 | 2.43 | 2.47 | 2.47 | qfq | 13,940,692 | 34,419,462 | -0.40% |
| 2025-02-24 | 2.46 | 2.51 | 2.44 | 2.48 | 2.48 | qfq | 14,046,907 | 34,830,831 | 0.81% |
| 2025-02-21 | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 12,830,120 | 31,430,911 | -0.40% |
| 2025-02-20 | 2.47 | 2.49 | 2.44 | 2.47 | 2.47 | qfq | 10,356,520 | 25,517,827 | 0.41% |
| 2025-02-19 | 2.46 | 2.49 | 2.43 | 2.46 | 2.46 | qfq | 12,154,940 | 29,840,683 | 0.00% |
| 2025-02-18 | 2.54 | 2.55 | 2.45 | 2.46 | 2.46 | qfq | 14,394,560 | 35,822,761 | -3.15% |
| 2025-02-17 | 2.47 | 2.55 | 2.44 | 2.54 | 2.54 | qfq | 21,693,520 | 54,280,574 | 3.25% |
| 2025-02-14 | 2.49 | 2.51 | 2.44 | 2.46 | 2.46 | qfq | 12,754,238 | 31,542,577 | -1.20% |
| 2025-02-13 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | qfq | 15,292,320 | 38,256,412 | -0.40% |
| 2025-02-12 | 2.48 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 11,443,120 | 28,463,084 | 0.40% |
| 2025-02-11 | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 12,720,520 | 31,593,327 | -0.40% |
| 2025-02-10 | 2.47 | 2.51 | 2.46 | 2.50 | 2.50 | qfq | 18,184,140 | 45,262,929 | 1.63% |
| 2025-02-07 | 2.42 | 2.49 | 2.41 | 2.46 | 2.46 | qfq | 18,644,861 | 45,861,186 | 1.23% |
| 2025-02-06 | 2.40 | 2.43 | 2.37 | 2.43 | 2.43 | qfq | 14,307,120 | 34,398,093 | 1.67% |
| 2025-02-05 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | qfq | 14,462,203 | 34,670,512 | -0.42% |
| 2025-01-27 | 2.39 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 15,871,700 | 38,518,778 | 0.42% |
| 2025-01-24 | 2.38 | 2.40 | 2.35 | 2.39 | 2.39 | qfq | 13,100,760 | 31,092,219 | 0.42% |
| 2025-01-23 | 2.42 | 2.48 | 2.37 | 2.38 | 2.38 | qfq | 17,873,950 | 43,427,954 | -1.24% |
| 2025-01-22 | 2.43 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 11,290,840 | 27,073,295 | -0.82% |
| 2025-01-21 | 2.50 | 2.51 | 2.41 | 2.43 | 2.43 | qfq | 18,010,580 | 43,974,747 | -2.41% |
| 2025-01-20 | 2.52 | 2.53 | 2.41 | 2.49 | 2.49 | qfq | 24,362,102 | 60,114,763 | -2.35% |
| 2025-01-17 | 2.58 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 10,888,060 | 27,876,884 | -1.54% |
| 2025-01-16 | 2.57 | 2.63 | 2.55 | 2.59 | 2.59 | qfq | 13,741,800 | 35,620,187 | 0.78% |
| 2025-01-15 | 2.62 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 11,014,280 | 28,367,701 | -0.77% |
| 2025-01-14 | 2.50 | 2.60 | 2.48 | 2.59 | 2.59 | qfq | 18,479,836 | 47,144,780 | 4.02% |
| 2025-01-13 | 2.45 | 2.51 | 2.43 | 2.49 | 2.49 | qfq | 11,220,360 | 27,730,147 | 0.81% |
| 2025-01-10 | 2.54 | 2.54 | 2.47 | 2.47 | 2.47 | qfq | 11,829,810 | 29,544,914 | -2.37% |
| 2025-01-09 | 2.53 | 2.56 | 2.51 | 2.53 | 2.53 | qfq | 10,861,730 | 27,544,802 | -0.39% |
| 2025-01-08 | 2.57 | 2.57 | 2.47 | 2.54 | 2.54 | qfq | 14,427,588 | 36,360,937 | -0.78% |
| 2025-01-07 | 2.53 | 2.57 | 2.50 | 2.56 | 2.56 | qfq | 9,931,300 | 25,185,888 | 1.19% |
| 2025-01-06 | 2.54 | 2.56 | 2.47 | 2.53 | 2.53 | qfq | 14,816,740 | 37,311,764 | -0.78% |
| 2025-01-03 | 2.65 | 2.66 | 2.53 | 2.55 | 2.55 | qfq | 19,903,892 | 51,420,699 | -3.41% |
| 2025-01-02 | 2.70 | 2.75 | 2.62 | 2.64 | 2.64 | qfq | 25,905,020 | 69,730,151 | -2.22% |
| 2024-12-31 | 2.75 | 2.83 | 2.69 | 2.70 | 2.70 | qfq | 34,944,017 | 96,719,993 | -0.37% |
| 2024-12-30 | 2.80 | 2.81 | 2.69 | 2.71 | 2.71 | qfq | 17,849,300 | 48,404,547 | -3.21% |
| 2024-12-27 | 2.73 | 2.81 | 2.72 | 2.80 | 2.80 | qfq | 15,498,220 | 43,197,580 | 2.56% |
| 2024-12-26 | 2.70 | 2.74 | 2.69 | 2.73 | 2.73 | qfq | 12,025,974 | 32,682,579 | 0.74% |
| 2024-12-25 | 2.80 | 2.81 | 2.69 | 2.71 | 2.71 | qfq | 13,558,800 | 36,970,574 | -3.21% |
| 2024-12-24 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | qfq | 13,508,880 | 37,756,622 | 0.00% |
| 2024-12-23 | 2.92 | 2.93 | 2.79 | 2.80 | 2.80 | qfq | 18,109,020 | 51,354,984 | -3.11% |
| 2024-12-20 | 2.94 | 2.96 | 2.88 | 2.89 | 2.89 | qfq | 17,560,360 | 51,112,724 | -2.03% |
| 2024-12-19 | 2.98 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 15,200,220 | 44,839,967 | -1.67% |
| 2024-12-18 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 16,288,159 | 49,140,286 | -0.66% |
| 2024-12-17 | 3.14 | 3.16 | 3.00 | 3.02 | 3.02 | qfq | 23,455,800 | 71,646,694 | -3.51% |
| 2024-12-16 | 3.10 | 3.18 | 3.09 | 3.13 | 3.13 | qfq | 20,931,960 | 65,663,721 | 0.97% |
| 2024-12-13 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | qfq | 23,958,360 | 75,246,464 | -3.43% |
| 2024-12-12 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | qfq | 19,190,179 | 61,313,375 | 0.31% |
| 2024-12-11 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | qfq | 34,340,246 | 109,008,025 | 2.56% |
| 2024-12-10 | 3.20 | 3.24 | 3.10 | 3.12 | 3.12 | qfq | 31,244,820 | 98,321,647 | -1.27% |
| 2024-12-09 | 3.17 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 34,634,876 | 110,468,692 | -0.32% |
| 2024-12-06 | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | qfq | 37,189,393 | 116,645,371 | 2.92% |
| 2024-12-05 | 3.00 | 3.11 | 2.97 | 3.08 | 3.08 | qfq | 24,868,280 | 75,589,145 | 2.33% |
| 2024-12-04 | 3.06 | 3.10 | 2.98 | 3.01 | 3.01 | qfq | 26,404,660 | 80,276,903 | -2.27% |
| 2024-12-03 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | qfq | 24,436,000 | 75,061,103 | 0.33% |
| 2024-12-02 | 2.97 | 3.09 | 2.95 | 3.07 | 3.07 | qfq | 33,701,956 | 102,800,721 | 3.72% |
| 2024-11-29 | 2.97 | 3.00 | 2.93 | 2.96 | 2.96 | qfq | 20,857,140 | 61,625,219 | 0.68% |
| 2024-11-28 | 2.92 | 2.99 | 2.90 | 2.94 | 2.94 | qfq | 19,723,280 | 58,146,551 | 0.68% |
| 2024-11-27 | 2.89 | 2.92 | 2.80 | 2.92 | 2.92 | qfq | 22,479,600 | 64,368,611 | 0.34% |
| 2024-11-26 | 2.92 | 2.98 | 2.90 | 2.91 | 2.91 | qfq | 19,780,297 | 58,028,130 | 0.00% |
| 2024-11-25 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | qfq | 21,703,040 | 62,729,565 | 0.34% |
| 2024-11-22 | 2.94 | 3.07 | 2.89 | 2.90 | 2.90 | qfq | 37,623,060 | 112,238,901 | -1.02% |
| 2024-11-21 | 2.98 | 3.00 | 2.90 | 2.93 | 2.93 | qfq | 16,384,980 | 48,169,526 | -1.35% |
| 2024-11-20 | 2.89 | 2.98 | 2.88 | 2.97 | 2.97 | qfq | 19,017,900 | 55,979,133 | 2.06% |
| 2024-11-19 | 2.87 | 2.91 | 2.82 | 2.91 | 2.91 | qfq | 20,175,917 | 57,771,754 | 1.39% |
| 2024-11-18 | 2.92 | 2.97 | 2.85 | 2.87 | 2.87 | qfq | 26,842,360 | 78,163,606 | -1.03% |
| 2024-11-15 | 2.92 | 3.00 | 2.89 | 2.90 | 2.90 | qfq | 24,315,260 | 71,609,889 | -1.02% |
| 2024-11-14 | 3.05 | 3.06 | 2.91 | 2.93 | 2.93 | qfq | 27,952,500 | 82,921,942 | -3.93% |
| 2024-11-13 | 3.01 | 3.15 | 3.01 | 3.05 | 3.05 | qfq | 30,430,660 | 93,261,938 | 0.00% |
| 2024-11-12 | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | qfq | 36,199,638 | 111,165,311 | -1.93% |
| 2024-11-11 | 3.14 | 3.14 | 3.04 | 3.11 | 3.11 | qfq | 45,492,257 | 140,021,106 | -0.96% |
| 2024-11-08 | 3.18 | 3.29 | 3.10 | 3.14 | 3.14 | qfq | 57,694,107 | 183,924,354 | -0.95% |
| 2024-11-07 | 3.07 | 3.27 | 3.03 | 3.17 | 3.17 | qfq | 86,577,162 | 274,842,123 | 0.32% |
| 2024-11-06 | 2.93 | 3.21 | 2.92 | 3.16 | 3.16 | qfq | 100,667,353 | 317,497,985 | 8.22% |
| 2024-11-05 | 2.88 | 2.93 | 2.86 | 2.92 | 2.92 | qfq | 24,384,209 | 70,815,939 | 1.39% |
| 2024-11-04 | 2.82 | 2.90 | 2.78 | 2.88 | 2.88 | qfq | 21,891,820 | 62,449,725 | 2.13% |
| 2024-11-01 | 2.87 | 2.91 | 2.75 | 2.82 | 2.82 | qfq | 30,016,528 | 84,754,677 | -1.40% |
| 2024-10-31 | 2.75 | 2.93 | 2.75 | 2.86 | 2.86 | qfq | 42,402,918 | 120,990,327 | 4.00% |
| 2024-10-30 | 2.73 | 2.77 | 2.68 | 2.75 | 2.75 | qfq | 22,601,137 | 61,619,902 | -0.36% |
| 2024-10-29 | 2.88 | 2.90 | 2.74 | 2.76 | 2.76 | qfq | 27,092,580 | 75,924,274 | -3.50% |
| 2024-10-28 | 2.71 | 2.87 | 2.70 | 2.86 | 2.86 | qfq | 35,519,268 | 99,667,679 | 5.54% |
| 2024-10-25 | 2.70 | 2.75 | 2.69 | 2.71 | 2.71 | qfq | 20,507,387 | 55,583,996 | 0.37% |
| 2024-10-24 | 2.69 | 2.71 | 2.65 | 2.70 | 2.70 | qfq | 18,070,303 | 48,447,070 | 0.75% |
| 2024-10-23 | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | qfq | 22,152,760 | 59,595,789 | -0.74% |
| 2024-10-22 | 2.63 | 2.76 | 2.61 | 2.70 | 2.70 | qfq | 26,518,995 | 71,677,298 | 2.66% |
| 2024-10-21 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | qfq | 27,560,135 | 72,090,768 | 2.33% |
| 2024-10-18 | 2.51 | 2.58 | 2.49 | 2.57 | 2.57 | qfq | 24,480,390 | 61,900,699 | 2.39% |
| 2024-10-17 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | qfq | 14,036,440 | 35,811,294 | -1.95% |
| 2024-10-16 | 2.53 | 2.59 | 2.51 | 2.56 | 2.56 | qfq | 18,547,287 | 47,491,515 | 0.39% |
| 2024-10-15 | 2.60 | 2.60 | 2.54 | 2.55 | 2.55 | qfq | 21,019,100 | 53,961,159 | -1.92% |
| 2024-10-14 | 2.58 | 2.63 | 2.55 | 2.60 | 2.60 | qfq | 21,970,800 | 56,935,964 | 0.78% |
| 2024-10-11 | 2.66 | 2.68 | 2.54 | 2.58 | 2.58 | qfq | 20,897,780 | 54,440,501 | -3.01% |
| 2024-10-10 | 2.62 | 2.72 | 2.57 | 2.66 | 2.66 | qfq | 29,382,420 | 77,968,295 | 1.92% |
| 2024-10-09 | 2.84 | 2.84 | 2.58 | 2.61 | 2.61 | qfq | 41,482,888 | 110,732,592 | -8.42% |
| 2024-10-08 | 2.98 | 2.98 | 2.71 | 2.85 | 2.85 | qfq | 56,478,230 | 161,337,066 | 5.17% |
| 2024-09-30 | 2.54 | 2.74 | 2.53 | 2.71 | 2.71 | qfq | 46,359,719 | 122,787,143 | 8.84% |
| 2024-09-27 | 2.42 | 2.49 | 2.38 | 2.49 | 2.49 | qfq | 18,759,812 | 45,821,523 | 4.62% |
| 2024-09-26 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | qfq | 16,048,763 | 37,619,165 | 3.03% |
| 2024-09-25 | 2.27 | 2.36 | 2.27 | 2.31 | 2.31 | qfq | 15,983,742 | 37,153,932 | 1.76% |
| 2024-09-24 | 2.20 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 19,876,683 | 44,614,899 | 3.65% |
| 2024-09-23 | 2.17 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 6,208,407 | 13,535,255 | 0.46% |
| 2024-09-20 | 2.20 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 6,576,083 | 14,314,705 | -0.91% |
| 2024-09-19 | 2.15 | 2.21 | 2.14 | 2.20 | 2.20 | qfq | 10,693,074 | 23,295,125 | 2.33% |
| 2024-09-18 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | qfq | 5,554,760 | 11,839,222 | 0.47% |
| 2024-09-13 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | qfq | 4,870,180 | 10,476,583 | -0.93% |
| 2024-09-12 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | qfq | 7,480,776 | 16,158,145 | 0.93% |
| 2024-09-11 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 9,036,160 | 19,392,083 | -2.28% |
| 2024-09-10 | 2.15 | 2.20 | 2.14 | 2.19 | 2.19 | qfq | 8,857,020 | 19,174,997 | 0.92% |
| 2024-09-09 | 2.14 | 2.17 | 2.11 | 2.17 | 2.17 | qfq | 7,508,477 | 16,120,817 | 0.00% |
| 2024-09-06 | 2.19 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 8,751,000 | 19,149,197 | -0.91% |
| 2024-09-05 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | qfq | 9,738,870 | 21,266,115 | -0.45% |
| 2024-09-04 | 2.19 | 2.22 | 2.17 | 2.20 | 2.20 | qfq | 9,397,701 | 20,655,688 | 0.00% |
| 2024-09-03 | 2.25 | 2.26 | 2.18 | 2.20 | 2.20 | qfq | 17,631,431 | 38,843,292 | -2.22% |
| 2024-09-02 | 2.31 | 2.33 | 2.25 | 2.25 | 2.25 | qfq | 14,964,295 | 34,149,230 | -3.02% |
| 2024-08-30 | 2.27 | 2.34 | 2.25 | 2.32 | 2.32 | qfq | 15,805,659 | 36,341,654 | 2.20% |
| 2024-08-29 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 12,442,455 | 28,269,795 | -1.73% |
| 2024-08-28 | 2.29 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 8,275,820 | 19,194,132 | 0.43% |
| 2024-08-27 | 2.34 | 2.34 | 2.28 | 2.30 | 2.30 | qfq | 7,273,320 | 16,752,456 | -1.71% |
| 2024-08-26 | 2.29 | 2.34 | 2.28 | 2.34 | 2.34 | qfq | 6,323,678 | 14,663,993 | 2.18% |
| 2024-08-23 | 2.28 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 5,171,160 | 11,789,957 | 0.44% |
| 2024-08-22 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | qfq | 5,114,880 | 11,741,043 | -1.72% |
| 2024-08-21 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | qfq | 5,442,717 | 12,624,123 | 0.00% |
| 2024-08-20 | 2.37 | 2.38 | 2.31 | 2.32 | 2.32 | qfq | 7,992,420 | 18,673,626 | -2.52% |
| 2024-08-19 | 2.37 | 2.40 | 2.36 | 2.38 | 2.38 | qfq | 5,101,460 | 12,144,798 | 0.42% |
| 2024-08-16 | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | qfq | 7,446,160 | 17,770,495 | -1.66% |
| 2024-08-15 | 2.39 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 6,981,520 | 16,766,831 | 0.84% |
| 2024-08-14 | 2.42 | 2.42 | 2.39 | 2.39 | 2.39 | qfq | 6,337,360 | 15,206,039 | -0.83% |
| 2024-08-13 | 2.38 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 7,628,120 | 18,215,805 | 1.69% |
| 2024-08-12 | 2.39 | 2.40 | 2.36 | 2.37 | 2.37 | qfq | 5,892,884 | 13,996,130 | -0.42% |
| 2024-08-09 | 2.41 | 2.43 | 2.38 | 2.38 | 2.38 | qfq | 7,591,280 | 18,222,851 | -1.24% |
| 2024-08-08 | 2.39 | 2.41 | 2.35 | 2.41 | 2.41 | qfq | 10,520,560 | 25,019,773 | 1.26% |
| 2024-08-07 | 2.40 | 2.41 | 2.38 | 2.38 | 2.38 | qfq | 6,121,380 | 14,659,423 | -0.83% |
| 2024-08-06 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | qfq | 8,484,060 | 20,263,286 | 1.27% |
| 2024-08-05 | 2.42 | 2.45 | 2.36 | 2.37 | 2.37 | qfq | 11,259,480 | 27,073,924 | -2.07% |
| 2024-08-02 | 2.46 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 9,841,760 | 24,011,826 | -1.63% |
| 2024-08-01 | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 12,357,580 | 30,451,886 | -0.40% |
| 2024-07-31 | 2.40 | 2.48 | 2.38 | 2.47 | 2.47 | qfq | 12,310,700 | 30,093,913 | 3.35% |
| 2024-07-30 | 2.38 | 2.40 | 2.35 | 2.39 | 2.39 | qfq | 7,506,100 | 17,922,118 | 0.84% |
| 2024-07-29 | 2.37 | 2.39 | 2.32 | 2.37 | 2.37 | qfq | 9,434,800 | 22,350,773 | 0.00% |
| 2024-07-26 | 2.32 | 2.38 | 2.31 | 2.37 | 2.37 | qfq | 12,668,291 | 29,897,144 | 2.16% |
| 2024-07-25 | 2.28 | 2.33 | 2.26 | 2.32 | 2.32 | qfq | 8,169,000 | 18,803,449 | 1.31% |
| 2024-07-24 | 2.32 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 11,127,925 | 25,642,709 | -1.72% |
| 2024-07-23 | 2.34 | 2.40 | 2.33 | 2.33 | 2.33 | qfq | 9,273,980 | 21,898,768 | -0.43% |
| 2024-07-22 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 7,866,500 | 18,358,083 | 0.86% |
| 2024-07-19 | 2.32 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 8,208,960 | 19,069,726 | -1.69% |
| 2024-07-18 | 2.33 | 2.36 | 2.28 | 2.36 | 2.36 | qfq | 12,670,864 | 29,530,738 | 1.29% |
| 2024-07-17 | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | qfq | 8,643,760 | 20,207,845 | -1.69% |
| 2024-07-16 | 2.38 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 7,131,820 | 16,857,188 | -0.42% |
| 2024-07-15 | 2.46 | 2.46 | 2.35 | 2.38 | 2.38 | qfq | 11,418,645 | 27,267,675 | -3.25% |
| 2024-07-12 | 2.50 | 2.52 | 2.44 | 2.46 | 2.46 | qfq | 14,817,640 | 36,691,682 | -2.38% |
| 2024-07-11 | 2.40 | 2.54 | 2.39 | 2.52 | 2.52 | qfq | 19,317,240 | 47,732,010 | 7.23% |
| 2024-07-10 | 2.40 | 2.42 | 2.34 | 2.35 | 2.35 | qfq | 10,996,120 | 26,165,169 | -2.49% |
| 2024-07-09 | 2.37 | 2.43 | 2.32 | 2.41 | 2.41 | qfq | 12,491,144 | 29,708,663 | 0.84% |
| 2024-07-08 | 2.44 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 13,263,443 | 31,890,223 | -2.45% |
| 2024-07-05 | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 9,977,300 | 24,330,682 | 0.41% |
| 2024-07-04 | 2.53 | 2.55 | 2.44 | 2.44 | 2.44 | qfq | 16,915,574 | 42,114,390 | -3.56% |
| 2024-07-03 | 2.53 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 15,593,118 | 39,765,197 | -0.39% |
| 2024-07-02 | 2.55 | 2.55 | 2.50 | 2.54 | 2.54 | qfq | 20,418,538 | 51,526,832 | 0.00% |
| 2024-07-01 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | qfq | 16,711,017 | 42,157,079 | 1.60% |
| 2024-06-28 | 2.47 | 2.54 | 2.45 | 2.50 | 2.50 | qfq | 17,830,896 | 44,718,609 | 0.81% |
| 2024-06-27 | 2.52 | 2.54 | 2.46 | 2.48 | 2.48 | qfq | 16,509,111 | 41,157,653 | -32.61% |
| 2024-06-26 | 3.68 | 3.72 | 3.63 | 3.68 | 2.52 | qfq | 14,925,761 | 54,771,039 | -0.27% |
| 2024-06-25 | 3.64 | 3.76 | 3.62 | 3.69 | 2.53 | qfq | 13,000,505 | 48,051,958 | 1.65% |
| 2024-06-24 | 3.78 | 3.80 | 3.61 | 3.63 | 2.49 | qfq | 15,429,479 | 56,657,108 | -4.97% |
| 2024-06-21 | 3.78 | 3.90 | 3.76 | 3.82 | 2.62 | qfq | 22,583,960 | 86,296,372 | 3.52% |
| 2024-06-20 | 3.76 | 3.78 | 3.67 | 3.69 | 2.53 | qfq | 10,671,500 | 39,533,164 | -2.12% |
| 2024-06-19 | 3.78 | 3.84 | 3.75 | 3.77 | 2.59 | qfq | 7,955,460 | 30,134,297 | -0.26% |
| 2024-06-18 | 3.80 | 3.81 | 3.73 | 3.78 | 2.59 | qfq | 8,701,533 | 32,804,404 | -0.26% |
| 2024-06-17 | 3.86 | 3.87 | 3.76 | 3.79 | 2.60 | qfq | 10,657,500 | 40,598,577 | -1.81% |
| 2024-06-14 | 3.83 | 3.92 | 3.83 | 3.86 | 2.65 | qfq | 8,064,926 | 31,280,914 | 0.78% |
| 2024-06-13 | 3.96 | 3.97 | 3.81 | 3.83 | 2.63 | qfq | 9,824,046 | 37,927,806 | -3.28% |
| 2024-06-12 | 3.90 | 3.97 | 3.86 | 3.96 | 2.72 | qfq | 8,877,113 | 34,909,838 | 1.54% |
| 2024-06-11 | 3.95 | 3.97 | 3.84 | 3.90 | 2.68 | qfq | 12,736,300 | 49,427,762 | -1.02% |
| 2024-06-07 | 3.80 | 3.95 | 3.80 | 3.94 | 2.70 | qfq | 14,055,821 | 54,641,610 | 4.23% |
| 2024-06-06 | 3.90 | 3.92 | 3.71 | 3.78 | 2.59 | qfq | 16,220,200 | 61,790,467 | -3.08% |
| 2024-06-05 | 4.00 | 4.03 | 3.89 | 3.90 | 2.68 | qfq | 11,342,000 | 44,848,200 | -3.47% |
| 2024-06-04 | 4.00 | 4.04 | 3.95 | 4.04 | 2.77 | qfq | 9,534,100 | 38,216,935 | -0.25% |
| 2024-06-03 | 4.11 | 4.13 | 3.98 | 4.05 | 2.78 | qfq | 16,618,200 | 67,336,449 | -1.70% |
| 2024-05-31 | 4.15 | 4.16 | 4.09 | 4.12 | 2.83 | qfq | 9,258,323 | 38,143,369 | -1.20% |
| 2024-05-30 | 4.21 | 4.22 | 4.12 | 4.17 | 2.86 | qfq | 9,126,700 | 37,981,153 | -0.95% |
| 2024-05-29 | 4.20 | 4.23 | 4.15 | 4.21 | 2.89 | qfq | 9,564,600 | 40,141,985 | 0.24% |
| 2024-05-28 | 4.17 | 4.22 | 4.16 | 4.20 | 2.88 | qfq | 11,609,900 | 48,724,632 | 0.72% |
| 2024-05-27 | 4.15 | 4.22 | 4.14 | 4.17 | 2.86 | qfq | 9,875,500 | 41,139,164 | 0.00% |
| 2024-05-24 | 4.19 | 4.23 | 4.13 | 4.17 | 2.86 | qfq | 12,224,500 | 51,204,382 | 0.97% |
| 2024-05-23 | 4.22 | 4.27 | 4.11 | 4.13 | 2.83 | qfq | 18,904,544 | 78,884,788 | -2.59% |
| 2024-05-22 | 4.29 | 4.36 | 4.24 | 4.24 | 2.91 | qfq | 15,299,994 | 65,565,140 | -1.40% |
| 2024-05-21 | 4.26 | 4.33 | 4.21 | 4.30 | 2.95 | qfq | 15,332,996 | 65,716,361 | 1.18% |
| 2024-05-20 | 4.15 | 4.33 | 4.14 | 4.25 | 2.92 | qfq | 20,381,600 | 86,470,831 | 2.16% |
| 2024-05-17 | 4.07 | 4.16 | 4.07 | 4.16 | 2.85 | qfq | 13,524,300 | 55,778,472 | 2.21% |
| 2024-05-16 | 4.07 | 4.10 | 4.05 | 4.07 | 2.79 | qfq | 12,323,800 | 50,194,152 | 0.25% |
| 2024-05-15 | 4.01 | 4.12 | 4.01 | 4.06 | 2.79 | qfq | 19,091,100 | 77,556,478 | 1.00% |
| 2024-05-14 | 4.14 | 4.14 | 4.00 | 4.02 | 2.76 | qfq | 28,767,902 | 116,059,576 | -3.37% |
| 2024-05-13 | 3.98 | 4.18 | 3.98 | 4.16 | 2.85 | qfq | 28,267,870 | 115,598,875 | 4.26% |
| 2024-05-10 | 3.98 | 4.09 | 3.93 | 3.99 | 2.74 | qfq | 17,497,228 | 69,885,243 | 0.76% |
| 2024-05-09 | 3.87 | 3.99 | 3.84 | 3.96 | 2.72 | qfq | 17,677,005 | 69,678,134 | 2.59% |
| 2024-05-08 | 3.84 | 3.90 | 3.80 | 3.86 | 2.65 | qfq | 15,926,600 | 61,163,366 | 0.26% |
| 2024-05-07 | 3.84 | 3.87 | 3.74 | 3.85 | 2.64 | qfq | 19,380,894 | 73,714,857 | 0.52% |
| 2024-05-06 | 3.78 | 3.83 | 3.71 | 3.83 | 2.63 | qfq | 20,999,900 | 79,486,445 | 2.41% |
| 2024-04-30 | 3.64 | 3.83 | 3.64 | 3.74 | 2.57 | qfq | 28,511,451 | 106,545,517 | 2.47% |
| 2024-04-29 | 3.59 | 3.71 | 3.49 | 3.65 | 2.50 | qfq | 44,237,684 | 159,966,250 | 3.99% |
| 2024-04-26 | 3.44 | 3.51 | 3.44 | 3.51 | 2.41 | qfq | 9,326,600 | 32,690,118 | 10.03% |
| 2024-04-25 | 3.12 | 3.20 | 3.12 | 3.19 | 2.19 | qfq | 7,547,732 | 23,959,092 | 1.92% |
| 2024-04-24 | 3.12 | 3.14 | 3.08 | 3.13 | 2.15 | qfq | 7,399,680 | 23,005,486 | 0.32% |
| 2024-04-23 | 3.13 | 3.17 | 3.11 | 3.12 | 2.14 | qfq | 7,827,518 | 24,534,675 | -0.64% |
| 2024-04-22 | 3.24 | 3.24 | 3.13 | 3.14 | 2.15 | qfq | 6,991,203 | 22,078,388 | -3.09% |
| 2024-04-19 | 3.19 | 3.32 | 3.17 | 3.24 | 2.22 | qfq | 8,863,909 | 28,929,866 | 0.93% |
| 2024-04-18 | 3.31 | 3.35 | 3.19 | 3.21 | 2.20 | qfq | 10,425,100 | 33,881,476 | -2.73% |
| 2024-04-17 | 3.11 | 3.31 | 3.11 | 3.30 | 2.26 | qfq | 10,867,500 | 35,284,660 | 6.45% |
| 2024-04-16 | 3.34 | 3.41 | 3.10 | 3.10 | 2.13 | qfq | 15,793,000 | 51,012,517 | -9.88% |
| 2024-04-15 | 3.48 | 3.56 | 3.38 | 3.44 | 2.36 | qfq | 11,813,292 | 40,932,854 | -1.99% |
| 2024-04-12 | 3.56 | 3.58 | 3.50 | 3.51 | 2.41 | qfq | 6,605,900 | 23,323,893 | -1.13% |
| 2024-04-11 | 3.51 | 3.59 | 3.45 | 3.55 | 2.44 | qfq | 7,426,748 | 26,341,436 | 0.85% |
| 2024-04-10 | 3.50 | 3.54 | 3.47 | 3.52 | 2.42 | qfq | 7,628,200 | 26,749,893 | 0.28% |
| 2024-04-09 | 3.53 | 3.55 | 3.49 | 3.51 | 2.41 | qfq | 6,788,000 | 23,847,822 | 0.29% |
| 2024-04-08 | 3.47 | 3.53 | 3.44 | 3.50 | 2.40 | qfq | 9,247,900 | 32,334,827 | 0.57% |
| 2024-04-03 | 3.47 | 3.50 | 3.42 | 3.48 | 2.39 | qfq | 8,402,000 | 29,086,083 | 0.58% |
| 2024-04-02 | 3.41 | 3.47 | 3.40 | 3.46 | 2.37 | qfq | 7,490,332 | 25,809,539 | 1.76% |
| 2024-04-01 | 3.35 | 3.40 | 3.34 | 3.40 | 2.33 | qfq | 6,301,322 | 21,217,306 | 2.10% |
| 2024-03-29 | 3.33 | 3.35 | 3.32 | 3.33 | 2.28 | qfq | 6,619,700 | 22,072,821 | 0.00% |
| 2024-03-28 | 3.31 | 3.36 | 3.28 | 3.33 | 2.28 | qfq | 4,907,202 | 16,333,202 | 0.30% |
| 2024-03-27 | 3.39 | 3.41 | 3.32 | 3.32 | 2.28 | qfq | 5,439,500 | 18,283,739 | -1.48% |
| 2024-03-26 | 3.36 | 3.38 | 3.33 | 3.37 | 2.31 | qfq | 6,388,500 | 21,426,992 | 0.00% |
| 2024-03-25 | 3.41 | 3.43 | 3.37 | 3.37 | 2.31 | qfq | 6,703,000 | 22,817,094 | -0.88% |
| 2024-03-22 | 3.45 | 3.46 | 3.39 | 3.40 | 2.33 | qfq | 6,449,500 | 21,982,466 | -1.45% |
| 2024-03-21 | 3.45 | 3.47 | 3.42 | 3.45 | 2.37 | qfq | 5,570,104 | 19,208,367 | 0.00% |
| 2024-03-20 | 3.44 | 3.47 | 3.41 | 3.45 | 2.37 | qfq | 6,948,309 | 23,915,170 | 0.29% |
| 2024-03-19 | 3.47 | 3.48 | 3.44 | 3.44 | 2.36 | qfq | 4,759,709 | 16,454,138 | -0.58% |
| 2024-03-18 | 3.44 | 3.47 | 3.43 | 3.46 | 2.37 | qfq | 6,486,209 | 22,360,508 | 0.58% |
| 2024-03-15 | 3.40 | 3.46 | 3.37 | 3.44 | 2.36 | qfq | 7,798,250 | 26,665,170 | 1.18% |
| 2024-03-14 | 3.41 | 3.44 | 3.36 | 3.40 | 2.33 | qfq | 6,045,900 | 20,585,837 | 0.00% |
| 2024-03-13 | 3.46 | 3.46 | 3.39 | 3.40 | 2.33 | qfq | 5,699,200 | 19,420,532 | -1.73% |
| 2024-03-12 | 3.39 | 3.47 | 3.35 | 3.46 | 2.37 | qfq | 10,313,200 | 35,256,544 | 2.06% |
| 2024-03-11 | 3.34 | 3.40 | 3.33 | 3.39 | 2.33 | qfq | 7,130,400 | 24,028,011 | 1.50% |
| 2024-03-08 | 3.34 | 3.36 | 3.27 | 3.34 | 2.29 | qfq | 7,406,000 | 24,585,628 | 0.91% |
| 2024-03-07 | 3.31 | 3.36 | 3.28 | 3.31 | 2.27 | qfq | 6,845,076 | 22,734,732 | 0.30% |
| 2024-03-06 | 3.24 | 3.34 | 3.22 | 3.30 | 2.26 | qfq | 9,159,776 | 30,162,519 | 1.85% |
| 2024-03-05 | 3.34 | 3.34 | 3.22 | 3.24 | 2.22 | qfq | 8,549,500 | 27,847,209 | -3.28% |
| 2024-03-04 | 3.37 | 3.39 | 3.29 | 3.35 | 2.30 | qfq | 8,212,850 | 27,317,545 | 0.00% |
| 2024-03-01 | 3.31 | 3.36 | 3.29 | 3.35 | 2.30 | qfq | 8,426,464 | 28,079,196 | 1.52% |
| 2024-02-29 | 3.21 | 3.30 | 3.20 | 3.30 | 2.26 | qfq | 9,621,300 | 31,299,574 | 2.48% |
| 2024-02-28 | 3.39 | 3.47 | 3.21 | 3.22 | 2.21 | qfq | 15,185,350 | 50,778,101 | -4.45% |
| 2024-02-27 | 3.31 | 3.38 | 3.29 | 3.37 | 2.31 | qfq | 7,935,303 | 26,555,391 | 1.20% |
| 2024-02-26 | 3.32 | 3.37 | 3.30 | 3.33 | 2.28 | qfq | 8,998,173 | 29,986,436 | 0.30% |
| 2024-02-23 | 3.29 | 3.33 | 3.25 | 3.32 | 2.28 | qfq | 7,070,017 | 23,243,165 | 1.84% |
| 2024-02-22 | 3.22 | 3.28 | 3.21 | 3.26 | 2.24 | qfq | 5,737,400 | 18,683,118 | 0.62% |
| 2024-02-21 | 3.19 | 3.30 | 3.15 | 3.24 | 2.22 | qfq | 8,223,300 | 26,681,608 | 1.89% |
| 2024-02-20 | 3.18 | 3.21 | 3.13 | 3.18 | 2.18 | qfq | 6,657,900 | 21,150,784 | 0.00% |
| 2024-02-19 | 3.06 | 3.21 | 3.04 | 3.18 | 2.18 | qfq | 13,082,954 | 41,226,570 | 3.92% |
| 2024-02-08 | 2.93 | 3.08 | 2.83 | 3.06 | 2.10 | qfq | 17,568,348 | 51,985,682 | 5.52% |
| 2024-02-07 | 3.04 | 3.04 | 2.83 | 2.90 | 1.99 | qfq | 18,165,200 | 52,715,425 | -4.61% |
| 2024-02-06 | 2.85 | 3.12 | 2.72 | 3.04 | 2.09 | qfq | 23,065,959 | 66,532,057 | 3.40% |
| 2024-02-05 | 3.26 | 3.28 | 2.94 | 2.94 | 2.02 | qfq | 18,077,000 | 54,125,540 | -10.09% |
| 2024-02-02 | 3.51 | 3.51 | 3.13 | 3.27 | 2.24 | qfq | 13,656,600 | 45,795,338 | -5.49% |
| 2024-02-01 | 3.53 | 3.54 | 3.41 | 3.46 | 2.37 | qfq | 9,972,300 | 34,731,236 | -2.54% |
| 2024-01-31 | 3.67 | 3.72 | 3.52 | 3.55 | 2.44 | qfq | 13,121,300 | 47,397,242 | -3.01% |
| 2024-01-30 | 3.75 | 3.81 | 3.66 | 3.66 | 2.51 | qfq | 9,566,600 | 35,701,561 | -3.17% |
| 2024-01-29 | 3.85 | 3.88 | 3.76 | 3.78 | 2.59 | qfq | 8,847,400 | 33,768,994 | -1.31% |
| 2024-01-26 | 3.78 | 3.87 | 3.77 | 3.83 | 2.63 | qfq | 8,022,400 | 30,717,155 | 1.32% |
| 2024-01-25 | 3.64 | 3.79 | 3.62 | 3.78 | 2.59 | qfq | 10,999,400 | 40,752,825 | 5.00% |
| 2024-01-24 | 3.52 | 3.61 | 3.46 | 3.60 | 2.47 | qfq | 7,708,558 | 27,361,706 | 2.56% |
| 2024-01-23 | 3.52 | 3.54 | 3.40 | 3.51 | 2.41 | qfq | 8,761,151 | 30,546,946 | -0.57% |
| 2024-01-22 | 3.71 | 3.76 | 3.48 | 3.53 | 2.42 | qfq | 9,652,512 | 34,939,416 | -6.12% |
| 2024-01-19 | 3.77 | 3.79 | 3.70 | 3.76 | 2.58 | qfq | 5,840,900 | 21,878,979 | -0.27% |
| 2024-01-18 | 3.83 | 3.83 | 3.66 | 3.77 | 2.59 | qfq | 10,921,488 | 40,669,369 | -1.57% |
| 2024-01-17 | 3.90 | 3.92 | 3.83 | 3.83 | 2.63 | qfq | 6,443,287 | 24,929,064 | -1.79% |
| 2024-01-16 | 3.96 | 3.96 | 3.86 | 3.90 | 2.68 | qfq | 8,364,800 | 32,595,769 | -1.27% |
| 2024-01-15 | 3.97 | 3.99 | 3.93 | 3.95 | 2.71 | qfq | 3,776,800 | 14,962,354 | -0.50% |
| 2024-01-12 | 3.94 | 4.01 | 3.92 | 3.97 | 2.72 | qfq | 6,246,001 | 24,907,408 | 0.76% |
| 2024-01-11 | 3.88 | 3.95 | 3.87 | 3.94 | 2.70 | qfq | 5,138,100 | 20,100,519 | 1.55% |
| 2024-01-10 | 3.90 | 3.91 | 3.86 | 3.88 | 2.66 | qfq | 4,834,993 | 18,796,787 | -0.51% |
| 2024-01-09 | 3.89 | 3.93 | 3.88 | 3.90 | 2.68 | qfq | 4,826,500 | 18,853,616 | 0.26% |
| 2024-01-08 | 3.94 | 3.94 | 3.87 | 3.89 | 2.67 | qfq | 6,714,773 | 26,244,780 | -1.52% |
| 2024-01-05 | 3.97 | 4.02 | 3.93 | 3.95 | 2.71 | qfq | 7,143,300 | 28,418,851 | -0.75% |
| 2024-01-04 | 3.97 | 4.03 | 3.96 | 3.98 | 2.73 | qfq | 6,319,500 | 25,243,179 | 0.25% |
| 2024-01-03 | 3.92 | 3.99 | 3.91 | 3.97 | 2.72 | qfq | 7,641,801 | 30,298,864 | 1.28% |
| 2024-01-02 | 3.86 | 3.95 | 3.85 | 3.92 | 2.69 | qfq | 7,399,711 | 29,002,014 | 1.55% |
| 2023-12-29 | 3.87 | 3.87 | 3.83 | 3.86 | 2.65 | qfq | 7,086,401 | 27,310,063 | 0.00% |
| 2023-12-28 | 3.83 | 3.89 | 3.81 | 3.86 | 2.65 | qfq | 5,785,600 | 22,303,838 | 1.05% |
| 2023-12-27 | 3.79 | 3.83 | 3.75 | 3.82 | 2.62 | qfq | 5,927,200 | 22,488,534 | 1.06% |
| 2023-12-26 | 3.82 | 3.84 | 3.76 | 3.78 | 2.59 | qfq | 4,557,200 | 17,277,325 | -1.05% |
| 2023-12-25 | 3.89 | 3.89 | 3.80 | 3.82 | 2.62 | qfq | 9,099,200 | 34,841,763 | -1.80% |
| 2023-12-22 | 3.97 | 3.97 | 3.88 | 3.89 | 2.67 | qfq | 9,227,323 | 36,119,232 | -2.02% |
| 2023-12-21 | 3.95 | 3.98 | 3.88 | 3.97 | 2.72 | qfq | 8,387,901 | 32,994,795 | 0.00% |
| 2023-12-20 | 3.98 | 4.06 | 3.96 | 3.97 | 2.72 | qfq | 7,045,363 | 28,224,643 | -0.75% |
| 2023-12-19 | 4.03 | 4.07 | 3.98 | 4.00 | 2.74 | qfq | 10,729,500 | 42,989,791 | -1.23% |
| 2023-12-18 | 4.16 | 4.16 | 4.03 | 4.05 | 2.78 | qfq | 11,164,998 | 45,530,895 | -2.64% |
| 2023-12-15 | 4.20 | 4.24 | 4.14 | 4.16 | 2.85 | qfq | 16,682,202 | 69,722,547 | 0.00% |
| 2023-12-14 | 4.08 | 4.19 | 4.08 | 4.16 | 2.85 | qfq | 12,104,600 | 50,239,828 | 1.22% |
| 2023-12-13 | 4.06 | 4.15 | 4.05 | 4.11 | 2.82 | qfq | 9,870,308 | 40,656,572 | 0.74% |
| 2023-12-12 | 4.05 | 4.08 | 4.00 | 4.08 | 2.80 | qfq | 8,034,137 | 32,403,671 | 0.99% |
| 2023-12-11 | 4.02 | 4.06 | 3.97 | 4.04 | 2.77 | qfq | 8,773,295 | 35,249,955 | 0.75% |
| 2023-12-08 | 4.05 | 4.11 | 4.00 | 4.01 | 2.75 | qfq | 7,113,852 | 28,846,155 | -0.50% |
| 2023-12-07 | 4.06 | 4.06 | 4.00 | 4.03 | 2.77 | qfq | 4,985,480 | 20,061,982 | -0.25% |
| 2023-12-06 | 4.07 | 4.08 | 4.03 | 4.04 | 2.77 | qfq | 4,488,200 | 18,194,035 | 0.00% |
| 2023-12-05 | 4.10 | 4.11 | 4.04 | 4.04 | 2.77 | qfq | 5,979,200 | 24,374,627 | -1.70% |
| 2023-12-04 | 4.10 | 4.13 | 4.08 | 4.11 | 2.82 | qfq | 7,378,592 | 30,328,814 | 0.49% |
| 2023-12-01 | 4.10 | 4.11 | 4.06 | 4.09 | 2.81 | qfq | 4,073,879 | 16,636,311 | 0.49% |
| 2023-11-30 | 4.06 | 4.09 | 4.04 | 4.07 | 2.79 | qfq | 4,557,925 | 18,549,525 | 0.25% |
| 2023-11-29 | 4.09 | 4.10 | 4.04 | 4.06 | 2.79 | qfq | 5,499,800 | 22,387,354 | -0.73% |
| 2023-11-28 | 4.10 | 4.10 | 4.05 | 4.09 | 2.81 | qfq | 6,440,008 | 26,231,461 | -0.24% |
| 2023-11-27 | 4.15 | 4.15 | 4.07 | 4.10 | 2.81 | qfq | 7,327,140 | 30,024,680 | -0.73% |
| 2023-11-24 | 4.16 | 4.17 | 4.13 | 4.13 | 2.83 | qfq | 5,727,200 | 23,751,760 | -0.72% |
| 2023-11-23 | 4.15 | 4.17 | 4.13 | 4.16 | 2.85 | qfq | 5,256,800 | 21,826,706 | 0.48% |
| 2023-11-22 | 4.15 | 4.18 | 4.14 | 4.14 | 2.84 | qfq | 6,174,500 | 25,661,330 | -0.48% |
| 2023-11-21 | 4.18 | 4.19 | 4.15 | 4.16 | 2.85 | qfq | 7,885,600 | 32,909,046 | -0.24% |
| 2023-11-20 | 4.16 | 4.18 | 4.13 | 4.17 | 2.86 | qfq | 6,360,186 | 26,503,232 | 0.48% |
| 2023-11-17 | 4.15 | 4.16 | 4.12 | 4.15 | 2.85 | qfq | 4,243,800 | 17,582,051 | 0.24% |
| 2023-11-16 | 4.17 | 4.18 | 4.14 | 4.14 | 2.84 | qfq | 5,032,500 | 20,914,250 | -0.96% |
| 2023-11-15 | 4.20 | 4.20 | 4.15 | 4.18 | 2.87 | qfq | 5,667,478 | 23,653,361 | 0.48% |
| 2023-11-14 | 4.20 | 4.21 | 4.15 | 4.16 | 2.85 | qfq | 6,269,960 | 26,114,938 | -0.72% |
| 2023-11-13 | 4.15 | 4.23 | 4.15 | 4.19 | 2.87 | qfq | 9,964,293 | 41,643,105 | 0.72% |
| 2023-11-10 | 4.11 | 4.18 | 4.07 | 4.16 | 2.85 | qfq | 11,739,454 | 48,567,464 | 1.46% |
| 2023-11-09 | 4.12 | 4.12 | 4.08 | 4.10 | 2.81 | qfq | 6,685,001 | 27,402,145 | -0.24% |
| 2023-11-08 | 4.15 | 4.16 | 4.09 | 4.11 | 2.82 | qfq | 8,076,697 | 33,266,489 | -0.96% |
| 2023-11-07 | 4.16 | 4.17 | 4.14 | 4.15 | 2.85 | qfq | 6,441,700 | 26,751,821 | -0.24% |
| 2023-11-06 | 4.16 | 4.19 | 4.14 | 4.16 | 2.85 | qfq | 6,983,354 | 29,012,011 | 0.24% |
| 2023-11-03 | 4.13 | 4.15 | 4.12 | 4.15 | 2.85 | qfq | 6,086,409 | 25,156,484 | 0.73% |
| 2023-11-02 | 4.16 | 4.17 | 4.10 | 4.12 | 2.83 | qfq | 7,024,327 | 29,022,145 | -0.96% |
| 2023-11-01 | 4.14 | 4.18 | 4.12 | 4.16 | 2.85 | qfq | 7,174,500 | 29,760,199 | 0.73% |
| 2023-10-31 | 4.17 | 4.18 | 4.10 | 4.13 | 2.83 | qfq | 7,889,229 | 32,551,305 | -0.96% |
| 2023-10-30 | 4.12 | 4.21 | 4.11 | 4.17 | 2.86 | qfq | 7,589,163 | 31,703,424 | 0.72% |
| 2023-10-27 | 4.08 | 4.15 | 4.05 | 4.14 | 2.84 | qfq | 6,941,066 | 28,569,489 | 1.22% |
| 2023-10-26 | 4.08 | 4.09 | 4.03 | 4.09 | 2.81 | qfq | 6,996,300 | 28,442,487 | 0.00% |
| 2023-10-25 | 4.04 | 4.14 | 4.03 | 4.09 | 2.81 | qfq | 9,172,164 | 37,566,360 | 1.24% |
| 2023-10-24 | 3.89 | 4.04 | 3.88 | 4.04 | 2.77 | qfq | 10,157,472 | 40,373,459 | 4.12% |
| 2023-10-23 | 4.06 | 4.06 | 3.86 | 3.88 | 2.66 | qfq | 13,059,034 | 51,499,525 | -4.67% |
| 2023-10-20 | 4.06 | 4.12 | 4.04 | 4.07 | 2.79 | qfq | 4,642,200 | 18,939,057 | 0.00% |
| 2023-10-19 | 4.12 | 4.16 | 4.05 | 4.07 | 2.79 | qfq | 7,188,600 | 29,408,343 | -1.45% |
| 2023-10-18 | 4.22 | 4.22 | 4.12 | 4.13 | 2.83 | qfq | 8,038,700 | 33,399,861 | -2.13% |
| 2023-10-17 | 4.27 | 4.28 | 4.20 | 4.22 | 2.90 | qfq | 6,330,400 | 26,750,483 | -1.17% |
| 2023-10-16 | 4.19 | 4.28 | 4.17 | 4.27 | 2.93 | qfq | 10,454,814 | 44,460,934 | 2.15% |
| 2023-10-13 | 4.23 | 4.25 | 4.17 | 4.18 | 2.87 | qfq | 5,766,650 | 24,233,617 | -1.65% |
| 2023-10-12 | 4.22 | 4.27 | 4.19 | 4.25 | 2.92 | qfq | 7,259,950 | 30,732,207 | 0.95% |
| 2023-10-11 | 4.30 | 4.30 | 4.20 | 4.21 | 2.89 | qfq | 10,472,610 | 44,236,857 | -1.86% |
| 2023-10-10 | 4.28 | 4.38 | 4.27 | 4.29 | 2.94 | qfq | 7,041,550 | 30,349,522 | 0.00% |
| 2023-10-09 | 4.33 | 4.36 | 4.27 | 4.29 | 2.94 | qfq | 7,776,100 | 33,494,561 | -0.69% |
| 2023-09-28 | 4.21 | 4.33 | 4.21 | 4.32 | 2.96 | qfq | 11,079,760 | 47,522,133 | 2.86% |
| 2023-09-27 | 4.20 | 4.25 | 4.19 | 4.20 | 2.88 | qfq | 5,338,200 | 22,489,291 | -0.24% |
| 2023-09-26 | 4.21 | 4.25 | 4.16 | 4.21 | 2.89 | qfq | 6,117,700 | 25,712,407 | 0.24% |
| 2023-09-25 | 4.23 | 4.25 | 4.19 | 4.20 | 2.88 | qfq | 5,853,600 | 24,668,728 | -0.71% |
| 2023-09-22 | 4.23 | 4.27 | 4.21 | 4.23 | 2.90 | qfq | 7,141,600 | 30,218,939 | -0.47% |
| 2023-09-21 | 4.29 | 4.30 | 4.24 | 4.25 | 2.92 | qfq | 4,760,587 | 20,282,149 | -0.93% |
| 2023-09-20 | 4.36 | 4.36 | 4.29 | 4.29 | 2.94 | qfq | 4,815,200 | 20,763,222 | -1.15% |
| 2023-09-19 | 4.34 | 4.39 | 4.32 | 4.34 | 2.98 | qfq | 6,584,000 | 28,745,966 | 0.00% |
| 2023-09-18 | 4.34 | 4.36 | 4.28 | 4.34 | 2.98 | qfq | 6,630,404 | 28,607,309 | -0.46% |
| 2023-09-15 | 4.35 | 4.38 | 4.33 | 4.36 | 2.99 | qfq | 7,860,100 | 34,190,942 | 0.23% |
| 2023-09-14 | 4.32 | 4.37 | 4.31 | 4.35 | 2.98 | qfq | 6,187,300 | 26,853,360 | 0.46% |
| 2023-09-13 | 4.34 | 4.38 | 4.29 | 4.33 | 2.97 | qfq | 6,665,502 | 28,915,799 | -0.23% |
| 2023-09-12 | 4.33 | 4.40 | 4.31 | 4.34 | 2.98 | qfq | 8,022,800 | 34,979,863 | 0.23% |
| 2023-09-11 | 4.24 | 4.35 | 4.23 | 4.33 | 2.97 | qfq | 13,400,438 | 57,709,963 | 2.36% |
| 2023-09-08 | 4.24 | 4.24 | 4.18 | 4.23 | 2.90 | qfq | 5,277,200 | 22,237,618 | 0.48% |
| 2023-09-07 | 4.28 | 4.29 | 4.20 | 4.21 | 2.89 | qfq | 7,867,240 | 33,361,584 | -1.64% |
| 2023-09-06 | 4.26 | 4.32 | 4.24 | 4.28 | 2.94 | qfq | 10,302,727 | 44,157,446 | 0.47% |
| 2023-09-05 | 4.25 | 4.27 | 4.21 | 4.26 | 2.92 | qfq | 10,234,310 | 43,425,769 | -0.47% |
| 2023-09-04 | 4.17 | 4.30 | 4.17 | 4.28 | 2.94 | qfq | 18,593,573 | 79,131,973 | 2.88% |
| 2023-09-01 | 4.11 | 4.20 | 4.08 | 4.16 | 2.85 | qfq | 12,792,300 | 53,028,084 | 0.73% |
| 2023-08-31 | 4.17 | 4.19 | 4.09 | 4.13 | 2.83 | qfq | 12,898,300 | 53,133,316 | -0.96% |
| 2023-08-30 | 4.33 | 4.35 | 4.16 | 4.17 | 2.86 | qfq | 27,524,800 | 116,421,340 | -5.01% |
| 2023-08-29 | 4.37 | 4.42 | 4.35 | 4.39 | 3.01 | qfq | 12,651,965 | 55,437,360 | 0.46% |
| 2023-08-28 | 4.55 | 4.58 | 4.34 | 4.37 | 3.00 | qfq | 15,863,240 | 70,121,764 | 1.63% |
| 2023-08-25 | 4.31 | 4.43 | 4.25 | 4.30 | 2.95 | qfq | 9,056,040 | 39,314,124 | 0.23% |
| 2023-08-24 | 4.38 | 4.38 | 4.26 | 4.29 | 2.94 | qfq | 9,042,870 | 38,865,218 | -1.61% |
| 2023-08-23 | 4.41 | 4.45 | 4.34 | 4.36 | 2.99 | qfq | 7,127,165 | 31,313,428 | -1.58% |
| 2023-08-22 | 4.45 | 4.50 | 4.36 | 4.43 | 3.04 | qfq | 11,585,396 | 51,200,535 | -0.45% |
| 2023-08-21 | 4.45 | 4.51 | 4.44 | 4.45 | 3.05 | qfq | 7,150,569 | 31,970,649 | -0.22% |
| 2023-08-18 | 4.46 | 4.56 | 4.44 | 4.46 | 3.06 | qfq | 11,508,700 | 51,786,306 | 0.00% |
| 2023-08-17 | 4.37 | 4.48 | 4.34 | 4.46 | 3.06 | qfq | 12,869,379 | 56,839,891 | 1.36% |
| 2023-08-16 | 4.41 | 4.47 | 4.38 | 4.40 | 3.02 | qfq | 7,323,900 | 32,318,968 | -0.68% |
| 2023-08-15 | 4.45 | 4.49 | 4.37 | 4.43 | 3.04 | qfq | 8,258,900 | 36,622,359 | -0.45% |
| 2023-08-14 | 4.38 | 4.47 | 4.31 | 4.45 | 3.05 | qfq | 13,458,813 | 59,353,633 | 0.68% |
| 2023-08-11 | 4.65 | 4.65 | 4.42 | 4.42 | 3.03 | qfq | 23,551,100 | 105,559,651 | -4.74% |
| 2023-08-10 | 4.52 | 4.69 | 4.52 | 4.64 | 3.18 | qfq | 23,910,594 | 110,056,861 | 3.57% |
| 2023-08-09 | 4.52 | 4.54 | 4.44 | 4.48 | 3.07 | qfq | 7,591,170 | 34,058,077 | -1.54% |
| 2023-08-08 | 4.50 | 4.56 | 4.44 | 4.55 | 3.12 | qfq | 8,778,254 | 39,521,890 | 1.11% |
| 2023-08-07 | 4.55 | 4.57 | 4.49 | 4.50 | 3.09 | qfq | 7,434,500 | 33,619,318 | -1.53% |
| 2023-08-04 | 4.57 | 4.63 | 4.56 | 4.57 | 3.14 | qfq | 7,612,846 | 34,870,120 | 0.00% |
| 2023-08-03 | 4.59 | 4.62 | 4.55 | 4.57 | 3.14 | qfq | 8,291,400 | 37,937,265 | -0.65% |
| 2023-08-02 | 4.67 | 4.67 | 4.58 | 4.60 | 3.16 | qfq | 10,819,573 | 49,913,094 | -1.50% |
| 2023-08-01 | 4.59 | 4.70 | 4.56 | 4.67 | 3.20 | qfq | 20,501,388 | 95,437,296 | 2.19% |
| 2023-07-31 | 4.55 | 4.58 | 4.52 | 4.57 | 3.14 | qfq | 9,822,412 | 44,703,521 | 1.11% |
| 2023-07-28 | 4.49 | 4.52 | 4.44 | 4.52 | 3.10 | qfq | 7,967,700 | 35,771,217 | 1.12% |
| 2023-07-27 | 4.48 | 4.56 | 4.46 | 4.47 | 3.07 | qfq | 7,542,268 | 34,044,271 | -0.22% |
| 2023-07-26 | 4.43 | 4.52 | 4.42 | 4.48 | 3.07 | qfq | 8,188,900 | 36,632,416 | 1.13% |
| 2023-07-25 | 4.42 | 4.44 | 4.39 | 4.43 | 3.04 | qfq | 7,613,600 | 33,628,145 | 0.91% |
| 2023-07-24 | 4.42 | 4.43 | 4.37 | 4.39 | 3.01 | qfq | 5,176,500 | 22,770,649 | -0.45% |
| 2023-07-21 | 4.45 | 4.45 | 4.38 | 4.41 | 3.03 | qfq | 5,872,200 | 25,875,418 | 0.68% |
| 2023-07-20 | 4.48 | 4.48 | 4.38 | 4.38 | 3.01 | qfq | 9,543,829 | 42,153,001 | -2.01% |
| 2023-07-19 | 4.46 | 4.51 | 4.45 | 4.47 | 3.07 | qfq | 5,849,173 | 26,166,366 | 0.00% |
| 2023-07-18 | 4.49 | 4.50 | 4.40 | 4.47 | 3.07 | qfq | 11,306,000 | 50,291,976 | -0.67% |
| 2023-07-17 | 4.54 | 4.55 | 4.47 | 4.50 | 3.09 | qfq | 7,813,505 | 35,212,983 | -0.88% |