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
申达股份600626.SH
最近收盘价3.272026-07-17
最近交易日2026-07-17
成交量（股）12,069,437
成交额（元）40,261,209
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.01 | — | — | — | 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 | 3.35 | 3.41 | 3.26 | 3.27 | 3.27 | qfq | 12,069,437 | 40,261,209 | -2.10% |
| 2026-07-16 | 3.29 | 3.38 | 3.24 | 3.34 | 3.34 | qfq | 10,810,825 | 36,051,399 | 0.91% |
| 2026-07-15 | 3.21 | 3.34 | 3.20 | 3.31 | 3.30 | qfq | 13,693,895 | 45,202,554 | 4.09% |
| 2026-07-14 | 3.13 | 3.19 | 3.09 | 3.18 | 3.17 | qfq | 10,515,717 | 33,132,489 | 2.58% |
| 2026-07-13 | 3.20 | 3.22 | 3.10 | 3.10 | 3.09 | qfq | 10,192,041 | 32,067,872 | -3.43% |
| 2026-07-10 | 3.15 | 3.27 | 3.10 | 3.21 | 3.20 | qfq | 13,571,000 | 43,404,397 | 2.23% |
| 2026-07-09 | 3.19 | 3.20 | 3.09 | 3.14 | 3.13 | qfq | 10,789,500 | 33,823,234 | -1.26% |
| 2026-07-08 | 3.20 | 3.23 | 3.13 | 3.18 | 3.17 | qfq | 9,859,700 | 31,376,459 | 0.00% |
| 2026-07-07 | 3.25 | 3.27 | 3.18 | 3.18 | 3.17 | qfq | 7,826,800 | 25,106,633 | -2.75% |
| 2026-07-06 | 3.37 | 3.37 | 3.23 | 3.27 | 3.26 | qfq | 10,986,701 | 35,972,443 | -1.51% |
| 2026-07-03 | 3.27 | 3.35 | 3.26 | 3.32 | 3.31 | qfq | 11,742,300 | 38,922,150 | 1.22% |
| 2026-07-02 | 3.25 | 3.36 | 3.25 | 3.28 | 3.27 | qfq | 12,313,066 | 40,702,741 | 0.00% |
| 2026-07-01 | 3.20 | 3.32 | 3.17 | 3.28 | 3.27 | qfq | 13,730,963 | 44,783,539 | 2.82% |
| 2026-06-30 | 3.20 | 3.24 | 3.14 | 3.19 | 3.18 | qfq | 10,990,500 | 34,937,739 | -0.93% |
| 2026-06-29 | 3.23 | 3.25 | 3.10 | 3.22 | 3.21 | qfq | 14,840,800 | 47,224,355 | -0.31% |
| 2026-06-26 | 3.31 | 3.32 | 3.20 | 3.23 | 3.22 | qfq | 11,362,265 | 36,962,892 | -2.42% |
| 2026-06-25 | 3.44 | 3.44 | 3.30 | 3.31 | 3.30 | qfq | 11,150,569 | 37,259,543 | -2.93% |
| 2026-06-24 | 3.55 | 3.56 | 3.39 | 3.41 | 3.40 | qfq | 13,162,800 | 45,362,637 | -3.94% |
| 2026-06-23 | 3.53 | 3.65 | 3.50 | 3.55 | 3.54 | qfq | 16,061,714 | 57,598,579 | 0.85% |
| 2026-06-22 | 3.45 | 3.54 | 3.36 | 3.52 | 3.51 | qfq | 15,980,314 | 55,192,287 | 2.33% |
| 2026-06-18 | 3.42 | 3.46 | 3.33 | 3.44 | 3.43 | qfq | 11,872,810 | 40,409,056 | 1.18% |
| 2026-06-17 | 3.44 | 3.45 | 3.37 | 3.40 | 3.39 | qfq | 10,021,000 | 34,063,383 | -1.16% |
| 2026-06-16 | 3.55 | 3.56 | 3.40 | 3.44 | 3.43 | qfq | 10,745,301 | 36,992,515 | -1.99% |
| 2026-06-15 | 3.47 | 3.61 | 3.47 | 3.51 | 3.50 | qfq | 11,135,301 | 39,390,363 | 1.15% |
| 2026-06-12 | 3.43 | 3.51 | 3.39 | 3.47 | 3.46 | qfq | 12,339,083 | 42,639,459 | 2.36% |
| 2026-06-11 | 3.41 | 3.47 | 3.34 | 3.39 | 3.38 | qfq | 12,059,600 | 40,895,636 | -1.45% |
| 2026-06-10 | 3.46 | 3.48 | 3.40 | 3.44 | 3.43 | qfq | 10,213,200 | 35,028,283 | -0.29% |
| 2026-06-09 | 3.46 | 3.48 | 3.39 | 3.45 | 3.44 | qfq | 11,213,900 | 38,495,368 | 0.29% |
| 2026-06-08 | 3.50 | 3.54 | 3.40 | 3.44 | 3.43 | qfq | 13,036,292 | 45,292,735 | -2.82% |
| 2026-06-05 | 3.52 | 3.60 | 3.48 | 3.54 | 3.53 | qfq | 12,711,369 | 45,067,105 | 0.85% |
| 2026-06-04 | 3.58 | 3.62 | 3.48 | 3.51 | 3.50 | qfq | 13,574,413 | 47,898,073 | -2.23% |
| 2026-06-03 | 3.65 | 3.65 | 3.57 | 3.59 | 3.58 | qfq | 11,729,700 | 42,324,362 | -1.91% |
| 2026-06-02 | 3.78 | 3.78 | 3.64 | 3.66 | 3.65 | qfq | 13,980,104 | 51,420,924 | -2.92% |
| 2026-06-01 | 3.65 | 3.82 | 3.60 | 3.77 | 3.76 | qfq | 17,653,904 | 66,497,083 | 2.45% |
| 2026-05-29 | 3.79 | 3.81 | 3.64 | 3.68 | 3.67 | qfq | 19,670,816 | 72,924,309 | -3.16% |
| 2026-05-28 | 3.78 | 3.84 | 3.70 | 3.80 | 3.79 | qfq | 17,906,501 | 67,352,549 | 0.00% |
| 2026-05-27 | 4.06 | 4.06 | 3.76 | 3.80 | 3.79 | qfq | 31,810,592 | 122,043,725 | -6.40% |
| 2026-05-26 | 4.10 | 4.14 | 3.99 | 4.06 | 4.05 | qfq | 22,281,509 | 90,697,631 | -1.93% |
| 2026-05-25 | 4.14 | 4.20 | 4.07 | 4.14 | 4.13 | qfq | 28,142,013 | 116,447,409 | 0.73% |
| 2026-05-22 | 4.22 | 4.28 | 4.03 | 4.11 | 4.10 | qfq | 30,361,586 | 124,563,591 | -1.44% |
| 2026-05-21 | 4.18 | 4.31 | 4.16 | 4.17 | 4.16 | qfq | 39,745,327 | 167,699,662 | -0.24% |
| 2026-05-20 | 4.16 | 4.26 | 4.06 | 4.18 | 4.17 | qfq | 62,908,805 | 263,166,007 | -0.71% |
| 2026-05-19 | 3.83 | 4.21 | 3.83 | 4.21 | 4.20 | qfq | 33,103,271 | 138,008,434 | 9.92% |
| 2026-05-18 | 3.96 | 3.99 | 3.73 | 3.83 | 3.82 | qfq | 36,612,880 | 139,256,313 | -4.01% |
| 2026-05-15 | 3.80 | 4.09 | 3.74 | 3.99 | 3.98 | qfq | 36,139,775 | 143,259,935 | 5.56% |
| 2026-05-14 | 3.86 | 3.89 | 3.78 | 3.78 | 3.77 | qfq | 12,973,665 | 49,445,414 | -2.07% |
| 2026-05-13 | 3.85 | 3.89 | 3.79 | 3.86 | 3.85 | qfq | 14,850,775 | 57,067,660 | 0.00% |
| 2026-05-12 | 4.00 | 4.01 | 3.84 | 3.86 | 3.85 | qfq | 22,039,578 | 86,054,372 | -3.74% |
| 2026-05-11 | 4.00 | 4.06 | 3.92 | 4.01 | 4.00 | qfq | 18,242,800 | 72,687,108 | -0.50% |
| 2026-05-08 | 3.91 | 4.06 | 3.88 | 4.03 | 4.02 | qfq | 23,528,478 | 94,078,506 | 3.33% |
| 2026-05-07 | 3.95 | 3.97 | 3.89 | 3.90 | 3.89 | qfq | 14,651,068 | 57,383,769 | -0.76% |
| 2026-05-06 | 3.93 | 3.95 | 3.90 | 3.93 | 3.92 | qfq | 15,988,801 | 62,833,849 | 0.26% |
| 2026-04-30 | 3.95 | 3.96 | 3.84 | 3.92 | 3.91 | qfq | 14,872,623 | 57,992,527 | -0.25% |
| 2026-04-29 | 3.85 | 3.96 | 3.84 | 3.93 | 3.92 | qfq | 11,217,910 | 44,064,890 | 1.29% |
| 2026-04-28 | 3.90 | 3.96 | 3.83 | 3.88 | 3.87 | qfq | 13,104,666 | 50,941,764 | -0.77% |
| 2026-04-27 | 3.88 | 3.92 | 3.78 | 3.91 | 3.90 | qfq | 12,471,100 | 48,007,446 | 1.03% |
| 2026-04-24 | 3.83 | 3.90 | 3.81 | 3.87 | 3.86 | qfq | 11,033,072 | 42,510,975 | 0.00% |
| 2026-04-23 | 3.90 | 3.92 | 3.84 | 3.87 | 3.86 | qfq | 11,292,500 | 43,717,682 | -0.26% |
| 2026-04-22 | 3.89 | 3.94 | 3.86 | 3.88 | 3.87 | qfq | 7,726,128 | 29,990,608 | -0.26% |
| 2026-04-21 | 3.91 | 3.92 | 3.85 | 3.89 | 3.88 | qfq | 8,050,146 | 31,290,655 | -0.77% |
| 2026-04-20 | 3.91 | 3.94 | 3.88 | 3.92 | 3.91 | qfq | 10,142,972 | 39,677,477 | 0.51% |
| 2026-04-17 | 3.95 | 3.98 | 3.86 | 3.90 | 3.89 | qfq | 13,505,000 | 52,613,107 | -1.52% |
| 2026-04-16 | 3.90 | 3.98 | 3.87 | 3.96 | 3.95 | qfq | 10,083,300 | 39,644,368 | 1.80% |
| 2026-04-15 | 3.96 | 3.96 | 3.87 | 3.89 | 3.88 | qfq | 11,113,200 | 43,451,102 | -1.27% |
| 2026-04-14 | 3.94 | 3.95 | 3.88 | 3.94 | 3.93 | qfq | 9,160,262 | 35,801,954 | 0.51% |
| 2026-04-13 | 3.94 | 3.95 | 3.89 | 3.92 | 3.91 | qfq | 7,567,700 | 29,639,121 | -0.51% |
| 2026-04-10 | 3.91 | 3.98 | 3.90 | 3.94 | 3.93 | qfq | 9,871,182 | 39,010,604 | 1.03% |
| 2026-04-09 | 3.98 | 3.98 | 3.88 | 3.90 | 3.89 | qfq | 12,671,700 | 49,727,876 | -1.76% |
| 2026-04-08 | 3.94 | 3.98 | 3.92 | 3.97 | 3.96 | qfq | 11,679,136 | 46,229,774 | 2.58% |
| 2026-04-07 | 3.78 | 3.88 | 3.77 | 3.87 | 3.86 | qfq | 10,835,489 | 41,651,514 | 2.11% |
| 2026-04-03 | 3.90 | 3.92 | 3.76 | 3.79 | 3.78 | qfq | 10,703,015 | 40,800,473 | -2.82% |
| 2026-04-02 | 4.01 | 4.01 | 3.88 | 3.90 | 3.89 | qfq | 12,431,531 | 48,783,128 | -2.50% |
| 2026-04-01 | 4.02 | 4.04 | 3.95 | 4.00 | 3.99 | qfq | 11,751,500 | 46,887,272 | 0.76% |
| 2026-03-31 | 4.04 | 4.11 | 3.95 | 3.97 | 3.96 | qfq | 13,162,424 | 52,961,710 | -1.24% |
| 2026-03-30 | 3.97 | 4.06 | 3.95 | 4.02 | 4.01 | qfq | 14,945,499 | 59,837,556 | 0.00% |
| 2026-03-27 | 3.88 | 4.04 | 3.88 | 4.02 | 4.01 | qfq | 21,897,300 | 87,514,366 | 2.29% |
| 2026-03-26 | 4.18 | 4.22 | 3.85 | 3.93 | 3.92 | qfq | 56,860,186 | 226,887,399 | -5.98% |
| 2026-03-25 | 4.12 | 4.20 | 4.12 | 4.18 | 4.17 | qfq | 13,292,309 | 55,416,636 | 1.21% |
| 2026-03-24 | 4.00 | 4.28 | 4.00 | 4.13 | 4.12 | qfq | 16,374,800 | 66,898,376 | 4.03% |
| 2026-03-23 | 4.18 | 4.18 | 3.90 | 3.97 | 3.96 | qfq | 15,265,973 | 61,818,067 | -6.37% |
| 2026-03-20 | 4.34 | 4.38 | 4.22 | 4.24 | 4.23 | qfq | 10,980,700 | 47,013,110 | -2.30% |
| 2026-03-19 | 4.45 | 4.45 | 4.32 | 4.34 | 4.33 | qfq | 9,030,600 | 39,503,586 | -2.47% |
| 2026-03-18 | 4.41 | 4.46 | 4.38 | 4.45 | 4.44 | qfq | 9,671,190 | 42,688,565 | 0.91% |
| 2026-03-17 | 4.47 | 4.51 | 4.39 | 4.41 | 4.40 | qfq | 9,203,713 | 41,025,158 | -1.34% |
| 2026-03-16 | 4.41 | 4.55 | 4.41 | 4.47 | 4.46 | qfq | 10,602,398 | 47,425,819 | -0.45% |
| 2026-03-13 | 4.51 | 4.56 | 4.47 | 4.49 | 4.48 | qfq | 8,959,298 | 40,501,777 | -0.88% |
| 2026-03-12 | 4.58 | 4.58 | 4.51 | 4.53 | 4.52 | qfq | 9,463,175 | 42,946,504 | -1.09% |
| 2026-03-11 | 4.65 | 4.65 | 4.52 | 4.58 | 4.57 | qfq | 12,861,877 | 58,664,640 | -1.29% |
| 2026-03-10 | 4.58 | 4.65 | 4.58 | 4.64 | 4.63 | qfq | 9,255,384 | 42,758,443 | 1.98% |
| 2026-03-09 | 4.63 | 4.63 | 4.50 | 4.55 | 4.54 | qfq | 13,369,311 | 60,809,913 | -2.57% |
| 2026-03-06 | 4.52 | 4.68 | 4.50 | 4.67 | 4.66 | qfq | 13,998,300 | 64,886,118 | 2.86% |
| 2026-03-05 | 4.63 | 4.65 | 4.51 | 4.54 | 4.53 | qfq | 13,273,630 | 60,627,840 | 1.11% |
| 2026-03-04 | 4.56 | 4.57 | 4.11 | 4.49 | 4.48 | qfq | 17,832,122 | 79,940,181 | -1.75% |
| 2026-03-03 | 4.65 | 4.74 | 4.56 | 4.57 | 4.56 | qfq | 17,305,011 | 80,576,606 | -1.93% |
| 2026-03-02 | 4.82 | 4.85 | 4.63 | 4.66 | 4.65 | qfq | 22,311,500 | 105,140,260 | -5.09% |
| 2026-02-27 | 4.86 | 4.91 | 4.82 | 4.91 | 4.90 | qfq | 11,878,700 | 57,705,976 | 1.03% |
| 2026-02-26 | 4.96 | 4.98 | 4.83 | 4.86 | 4.85 | qfq | 14,512,400 | 70,785,770 | -2.02% |
| 2026-02-25 | 4.95 | 5.05 | 4.93 | 4.96 | 4.95 | qfq | 12,560,004 | 62,719,828 | 0.20% |
| 2026-02-24 | 4.90 | 4.99 | 4.90 | 4.95 | 4.94 | qfq | 11,505,881 | 56,840,302 | 1.85% |
| 2026-02-13 | 4.84 | 4.93 | 4.83 | 4.86 | 4.85 | qfq | 10,072,164 | 49,114,232 | 0.00% |
| 2026-02-12 | 4.92 | 4.93 | 4.83 | 4.86 | 4.85 | qfq | 9,765,073 | 47,567,067 | -1.22% |
| 2026-02-11 | 4.90 | 4.97 | 4.90 | 4.92 | 4.91 | qfq | 8,440,100 | 41,609,345 | 0.00% |
| 2026-02-10 | 5.00 | 5.01 | 4.90 | 4.92 | 4.91 | qfq | 10,631,077 | 52,548,079 | -1.20% |
| 2026-02-09 | 5.02 | 5.04 | 4.95 | 4.98 | 4.96 | qfq | 14,890,773 | 74,349,678 | -0.20% |
| 2026-02-06 | 4.96 | 5.07 | 4.87 | 4.99 | 4.97 | qfq | 14,281,564 | 71,300,242 | 0.60% |
| 2026-02-05 | 4.94 | 5.08 | 4.89 | 4.96 | 4.95 | qfq | 13,952,911 | 69,495,700 | 0.40% |
| 2026-02-04 | 4.94 | 4.97 | 4.88 | 4.94 | 4.93 | qfq | 11,435,800 | 56,292,205 | 0.00% |
| 2026-02-03 | 4.88 | 4.96 | 4.85 | 4.94 | 4.93 | qfq | 15,210,225 | 74,484,570 | 1.86% |
| 2026-02-02 | 4.90 | 5.01 | 4.85 | 4.85 | 4.84 | qfq | 18,979,200 | 93,708,068 | -1.42% |
| 2026-01-30 | 4.93 | 5.03 | 4.87 | 4.92 | 4.91 | qfq | 17,411,200 | 85,939,444 | -0.61% |
| 2026-01-29 | 5.01 | 5.14 | 4.94 | 4.95 | 4.94 | qfq | 17,727,950 | 89,198,028 | -1.20% |
| 2026-01-28 | 5.05 | 5.08 | 4.98 | 5.01 | 4.99 | qfq | 14,394,282 | 72,313,351 | -1.57% |
| 2026-01-27 | 5.03 | 5.12 | 4.90 | 5.09 | 5.07 | qfq | 21,002,086 | 105,230,920 | 0.20% |
| 2026-01-26 | 5.30 | 5.32 | 5.00 | 5.08 | 5.06 | qfq | 33,039,034 | 169,528,305 | -4.69% |
| 2026-01-23 | 5.25 | 5.40 | 5.25 | 5.33 | 5.31 | qfq | 26,823,951 | 143,131,106 | 0.76% |
| 2026-01-22 | 5.20 | 5.36 | 5.20 | 5.29 | 5.27 | qfq | 21,809,177 | 115,061,703 | 0.57% |
| 2026-01-21 | 5.30 | 5.30 | 5.14 | 5.26 | 5.24 | qfq | 23,054,900 | 120,289,090 | -0.75% |
| 2026-01-20 | 5.18 | 5.34 | 5.14 | 5.30 | 5.28 | qfq | 35,798,925 | 187,526,797 | 1.73% |
| 2026-01-19 | 5.30 | 5.30 | 5.15 | 5.21 | 5.19 | qfq | 37,319,255 | 193,966,877 | -2.98% |
| 2026-01-16 | 5.09 | 5.45 | 5.01 | 5.37 | 5.35 | qfq | 53,942,605 | 283,993,808 | 5.71% |
| 2026-01-15 | 5.05 | 5.23 | 5.00 | 5.08 | 5.06 | qfq | 25,920,703 | 132,313,572 | 0.59% |
| 2026-01-14 | 5.09 | 5.17 | 4.98 | 5.05 | 5.03 | qfq | 32,223,331 | 163,733,712 | -0.39% |
| 2026-01-13 | 5.20 | 5.25 | 5.06 | 5.07 | 5.05 | qfq | 31,417,001 | 161,613,992 | -3.06% |
| 2026-01-12 | 5.10 | 5.32 | 5.10 | 5.23 | 5.21 | qfq | 44,531,927 | 232,993,888 | 3.98% |
| 2026-01-09 | 4.99 | 5.06 | 4.95 | 5.03 | 5.01 | qfq | 31,286,311 | 156,625,320 | -0.20% |
| 2026-01-08 | 4.85 | 5.18 | 4.84 | 5.04 | 5.02 | qfq | 47,584,965 | 240,426,980 | 2.65% |
| 2026-01-07 | 4.97 | 5.00 | 4.87 | 4.91 | 4.90 | qfq | 35,728,386 | 175,838,020 | -1.60% |
| 2026-01-06 | 4.88 | 5.03 | 4.82 | 4.99 | 4.97 | qfq | 61,871,038 | 304,034,046 | 1.84% |
| 2026-01-05 | 4.83 | 5.06 | 4.81 | 4.90 | 4.89 | qfq | 105,071,989 | 519,106,099 | 1.45% |
| 2025-12-31 | 4.38 | 4.83 | 4.36 | 4.83 | 4.82 | qfq | 64,162,187 | 302,652,331 | 10.02% |
| 2025-12-30 | 4.51 | 4.68 | 4.36 | 4.39 | 4.38 | qfq | 29,652,510 | 132,128,594 | -3.30% |
| 2025-12-29 | 4.52 | 4.57 | 4.48 | 4.54 | 4.53 | qfq | 14,712,135 | 66,534,999 | 0.22% |
| 2025-12-26 | 4.58 | 4.59 | 4.51 | 4.53 | 4.52 | qfq | 9,937,200 | 45,169,800 | -1.09% |
| 2025-12-25 | 4.55 | 4.62 | 4.51 | 4.58 | 4.57 | qfq | 10,348,007 | 47,261,416 | 0.66% |
| 2025-12-24 | 4.57 | 4.58 | 4.50 | 4.55 | 4.54 | qfq | 10,317,900 | 46,849,084 | 0.44% |
| 2025-12-23 | 4.68 | 4.69 | 4.51 | 4.53 | 4.52 | qfq | 13,714,892 | 62,563,436 | -3.21% |
| 2025-12-22 | 4.68 | 4.73 | 4.66 | 4.68 | 4.67 | qfq | 10,529,206 | 49,372,293 | 0.21% |
| 2025-12-19 | 4.55 | 4.67 | 4.52 | 4.67 | 4.66 | qfq | 10,674,969 | 49,368,834 | 2.64% |
| 2025-12-18 | 4.50 | 4.59 | 4.46 | 4.55 | 4.54 | qfq | 9,508,550 | 43,283,132 | 0.89% |
| 2025-12-17 | 4.44 | 4.52 | 4.38 | 4.51 | 4.50 | qfq | 13,624,529 | 60,681,324 | 2.27% |
| 2025-12-16 | 4.48 | 4.53 | 4.41 | 4.41 | 4.40 | qfq | 12,335,468 | 54,869,308 | -2.00% |
| 2025-12-15 | 4.49 | 4.56 | 4.47 | 4.50 | 4.49 | qfq | 10,086,700 | 45,537,021 | -0.44% |
| 2025-12-12 | 4.56 | 4.60 | 4.50 | 4.52 | 4.51 | qfq | 11,699,700 | 53,206,666 | -1.09% |
| 2025-12-11 | 4.66 | 4.69 | 4.56 | 4.57 | 4.56 | qfq | 12,079,081 | 55,551,705 | -2.56% |
| 2025-12-10 | 4.62 | 4.71 | 4.60 | 4.69 | 4.68 | qfq | 14,370,300 | 67,068,004 | 1.52% |
| 2025-12-09 | 4.70 | 4.72 | 4.60 | 4.62 | 4.61 | qfq | 11,708,378 | 54,421,563 | -1.91% |
| 2025-12-08 | 4.82 | 4.85 | 4.69 | 4.71 | 4.70 | qfq | 23,066,676 | 109,241,344 | -2.08% |
| 2025-12-05 | 4.60 | 4.81 | 4.58 | 4.81 | 4.80 | qfq | 20,196,611 | 95,451,205 | 4.34% |
| 2025-12-04 | 4.69 | 4.69 | 4.55 | 4.61 | 4.60 | qfq | 11,101,500 | 51,152,699 | -1.50% |
| 2025-12-03 | 4.69 | 4.71 | 4.61 | 4.68 | 4.67 | qfq | 12,840,665 | 59,690,874 | -0.43% |
| 2025-12-02 | 4.70 | 4.70 | 4.62 | 4.70 | 4.69 | qfq | 11,802,400 | 55,063,204 | -0.42% |
| 2025-12-01 | 4.70 | 4.75 | 4.69 | 4.72 | 4.71 | qfq | 11,646,490 | 54,934,736 | 0.43% |
| 2025-11-28 | 4.68 | 4.70 | 4.59 | 4.70 | 4.69 | qfq | 15,234,306 | 70,823,954 | 0.21% |
| 2025-11-27 | 4.61 | 4.77 | 4.59 | 4.69 | 4.68 | qfq | 22,891,903 | 107,538,909 | 1.74% |
| 2025-11-26 | 4.60 | 4.68 | 4.57 | 4.61 | 4.60 | qfq | 12,337,400 | 57,053,340 | 0.00% |
| 2025-11-25 | 4.54 | 4.68 | 4.50 | 4.61 | 4.60 | qfq | 17,028,500 | 78,534,304 | 1.99% |
| 2025-11-24 | 4.48 | 4.55 | 4.46 | 4.52 | 4.51 | qfq | 14,432,100 | 64,960,511 | 1.35% |
| 2025-11-21 | 4.64 | 4.65 | 4.44 | 4.46 | 4.45 | qfq | 21,593,193 | 97,530,889 | -4.09% |
| 2025-11-20 | 4.67 | 4.72 | 4.60 | 4.65 | 4.64 | qfq | 13,542,903 | 62,963,410 | -0.21% |
| 2025-11-19 | 4.82 | 4.84 | 4.63 | 4.66 | 4.65 | qfq | 21,238,810 | 99,678,694 | -3.32% |
| 2025-11-18 | 4.87 | 4.90 | 4.76 | 4.82 | 4.81 | qfq | 17,874,861 | 86,137,600 | -1.83% |
| 2025-11-17 | 5.02 | 5.04 | 4.89 | 4.91 | 4.90 | qfq | 22,076,050 | 108,912,218 | -2.19% |
| 2025-11-14 | 5.03 | 5.10 | 5.01 | 5.02 | 5.00 | qfq | 15,374,282 | 77,706,057 | -1.38% |
| 2025-11-13 | 5.05 | 5.10 | 4.97 | 5.09 | 5.07 | qfq | 18,340,464 | 92,838,059 | 0.59% |
| 2025-11-12 | 5.10 | 5.15 | 5.02 | 5.06 | 5.04 | qfq | 17,554,100 | 89,048,074 | -0.78% |
| 2025-11-11 | 5.17 | 5.17 | 5.08 | 5.10 | 5.08 | qfq | 15,936,126 | 81,520,315 | -0.97% |
| 2025-11-10 | 5.15 | 5.29 | 5.08 | 5.15 | 5.13 | qfq | 25,312,980 | 130,693,903 | 0.39% |
| 2025-11-07 | 5.21 | 5.26 | 5.10 | 5.13 | 5.11 | qfq | 22,181,108 | 114,120,107 | -2.29% |
| 2025-11-06 | 5.22 | 5.34 | 5.18 | 5.25 | 5.23 | qfq | 19,341,289 | 101,440,124 | 0.57% |
| 2025-11-05 | 5.06 | 5.24 | 5.05 | 5.22 | 5.20 | qfq | 20,031,744 | 103,947,923 | 1.56% |
| 2025-11-04 | 5.22 | 5.24 | 5.08 | 5.14 | 5.12 | qfq | 22,946,403 | 118,085,131 | -1.72% |
| 2025-11-03 | 5.36 | 5.40 | 5.18 | 5.23 | 5.21 | qfq | 27,694,262 | 145,405,298 | -2.24% |
| 2025-10-31 | 5.34 | 5.46 | 5.19 | 5.35 | 5.33 | qfq | 51,911,667 | 276,384,016 | 0.19% |
| 2025-10-30 | 5.14 | 5.36 | 5.04 | 5.34 | 5.32 | qfq | 58,937,309 | 307,477,861 | 4.50% |
| 2025-10-29 | 5.20 | 5.28 | 5.06 | 5.11 | 5.09 | qfq | 38,956,876 | 199,747,973 | -1.92% |
| 2025-10-28 | 5.25 | 5.27 | 5.14 | 5.21 | 5.19 | qfq | 34,639,215 | 180,185,662 | -0.95% |
| 2025-10-27 | 5.38 | 5.38 | 5.15 | 5.26 | 5.24 | qfq | 56,801,656 | 297,424,760 | -0.94% |
| 2025-10-24 | 5.65 | 5.72 | 5.24 | 5.31 | 5.29 | qfq | 89,965,687 | 485,287,709 | -6.02% |
| 2025-10-23 | 5.44 | 5.86 | 5.30 | 5.65 | 5.63 | qfq | 106,899,216 | 601,323,828 | 5.81% |
| 2025-10-22 | 5.29 | 5.59 | 5.23 | 5.34 | 5.32 | qfq | 113,502,662 | 616,307,570 | 0.56% |
| 2025-10-21 | 4.86 | 5.31 | 4.85 | 5.31 | 5.29 | qfq | 40,814,445 | 211,178,717 | 9.94% |
| 2025-10-20 | 4.90 | 5.02 | 4.81 | 4.83 | 4.82 | qfq | 46,298,910 | 226,801,043 | -0.62% |
| 2025-10-17 | 5.05 | 5.09 | 4.82 | 4.86 | 4.85 | qfq | 62,756,406 | 309,592,869 | -1.82% |
| 2025-10-16 | 5.32 | 5.40 | 4.94 | 4.95 | 4.94 | qfq | 108,571,756 | 554,537,733 | -1.98% |
| 2025-10-15 | 4.63 | 5.05 | 4.63 | 5.05 | 5.03 | qfq | 42,953,571 | 212,275,220 | 10.02% |
| 2025-10-14 | 4.73 | 4.82 | 4.56 | 4.59 | 4.58 | qfq | 44,844,759 | 208,557,868 | -0.43% |
| 2025-10-13 | 4.48 | 4.72 | 4.48 | 4.61 | 4.60 | qfq | 73,550,393 | 340,377,138 | -2.12% |
| 2025-10-10 | 4.29 | 4.71 | 4.26 | 4.71 | 4.70 | qfq | 76,542,525 | 356,751,891 | 10.05% |
| 2025-10-09 | 4.45 | 4.50 | 4.24 | 4.28 | 4.27 | qfq | 38,903,332 | 167,323,411 | -5.73% |
| 2025-09-30 | 4.30 | 4.54 | 4.30 | 4.54 | 4.53 | qfq | 30,026,530 | 132,872,114 | 5.58% |
| 2025-09-29 | 4.30 | 4.34 | 4.15 | 4.30 | 4.29 | qfq | 16,393,365 | 70,036,265 | -0.69% |
| 2025-09-26 | 4.28 | 4.43 | 4.20 | 4.33 | 4.32 | qfq | 18,370,895 | 79,748,409 | 0.23% |
| 2025-09-25 | 4.33 | 4.38 | 4.30 | 4.32 | 4.31 | qfq | 19,456,658 | 84,403,243 | -0.23% |
| 2025-09-24 | 4.15 | 4.34 | 4.07 | 4.33 | 4.32 | qfq | 19,660,992 | 83,203,895 | 4.09% |
| 2025-09-23 | 4.31 | 4.33 | 4.02 | 4.16 | 4.15 | qfq | 30,018,502 | 124,170,410 | -3.93% |
| 2025-09-22 | 4.42 | 4.45 | 4.29 | 4.33 | 4.32 | qfq | 19,002,700 | 82,360,567 | -2.26% |
| 2025-09-19 | 4.56 | 4.69 | 4.37 | 4.43 | 4.42 | qfq | 29,380,031 | 131,217,084 | -3.49% |
| 2025-09-18 | 4.64 | 4.75 | 4.51 | 4.59 | 4.58 | qfq | 34,404,870 | 160,522,424 | -0.65% |
| 2025-09-17 | 4.68 | 4.77 | 4.60 | 4.62 | 4.61 | qfq | 25,273,026 | 117,616,843 | -1.07% |
| 2025-09-16 | 4.46 | 4.82 | 4.43 | 4.67 | 4.66 | qfq | 44,731,402 | 208,605,058 | 4.47% |
| 2025-09-15 | 4.53 | 4.56 | 4.39 | 4.47 | 4.46 | qfq | 26,550,759 | 118,461,560 | -2.19% |
| 2025-09-12 | 4.48 | 4.59 | 4.43 | 4.57 | 4.56 | qfq | 24,184,796 | 109,016,205 | 2.24% |
| 2025-09-11 | 4.44 | 4.51 | 4.32 | 4.47 | 4.46 | qfq | 20,819,300 | 92,092,185 | 0.68% |
| 2025-09-10 | 4.49 | 4.52 | 4.41 | 4.44 | 4.43 | qfq | 15,527,773 | 69,413,876 | -0.45% |
| 2025-09-09 | 4.45 | 4.56 | 4.39 | 4.46 | 4.45 | qfq | 18,874,494 | 84,380,560 | 0.22% |
| 2025-09-08 | 4.41 | 4.49 | 4.33 | 4.45 | 4.44 | qfq | 18,319,011 | 81,276,104 | 0.45% |
| 2025-09-05 | 4.33 | 4.43 | 4.26 | 4.43 | 4.42 | qfq | 23,205,236 | 101,185,776 | 3.02% |
| 2025-09-04 | 4.36 | 4.43 | 4.23 | 4.30 | 4.29 | qfq | 23,622,801 | 102,797,263 | -1.15% |
| 2025-09-03 | 4.46 | 4.48 | 4.32 | 4.35 | 4.34 | qfq | 19,182,398 | 84,510,144 | -2.90% |
| 2025-09-02 | 4.53 | 4.53 | 4.37 | 4.48 | 4.47 | qfq | 25,946,781 | 115,224,491 | -1.32% |
| 2025-09-01 | 4.40 | 4.62 | 4.33 | 4.54 | 4.53 | qfq | 36,712,875 | 165,751,290 | 2.71% |
| 2025-08-29 | 4.45 | 4.49 | 4.37 | 4.42 | 4.41 | qfq | 21,310,544 | 93,847,267 | -1.34% |
| 2025-08-28 | 4.43 | 4.55 | 4.35 | 4.48 | 4.47 | qfq | 28,377,513 | 126,152,470 | 0.90% |
| 2025-08-27 | 4.57 | 4.66 | 4.43 | 4.44 | 4.43 | qfq | 34,847,588 | 158,887,012 | -3.27% |
| 2025-08-26 | 4.58 | 4.64 | 4.52 | 4.59 | 4.58 | qfq | 29,061,944 | 133,151,339 | 0.00% |
| 2025-08-25 | 4.55 | 4.70 | 4.46 | 4.59 | 4.58 | qfq | 57,133,751 | 261,775,916 | 2.46% |
| 2025-08-22 | 4.31 | 4.48 | 4.27 | 4.48 | 4.47 | qfq | 41,087,325 | 180,923,183 | 3.94% |
| 2025-08-21 | 4.32 | 4.37 | 4.27 | 4.31 | 4.30 | qfq | 24,179,786 | 104,389,363 | -0.23% |
| 2025-08-20 | 4.25 | 4.32 | 4.22 | 4.32 | 4.31 | qfq | 25,376,238 | 108,391,061 | 1.65% |
| 2025-08-19 | 4.16 | 4.31 | 4.16 | 4.25 | 4.24 | qfq | 29,722,542 | 125,952,584 | 1.43% |
| 2025-08-18 | 4.25 | 4.28 | 4.16 | 4.19 | 4.18 | qfq | 29,183,003 | 122,629,528 | -1.18% |
| 2025-08-15 | 4.14 | 4.25 | 4.13 | 4.24 | 4.23 | qfq | 27,908,444 | 117,106,257 | 2.66% |
| 2025-08-14 | 4.34 | 4.35 | 4.13 | 4.13 | 4.12 | qfq | 37,419,102 | 156,390,609 | -4.18% |
| 2025-08-13 | 4.39 | 4.43 | 4.28 | 4.31 | 4.30 | qfq | 38,758,606 | 167,835,586 | -1.82% |
| 2025-08-12 | 4.52 | 4.55 | 4.36 | 4.39 | 4.38 | qfq | 48,699,020 | 215,792,220 | -1.35% |
| 2025-08-11 | 4.48 | 4.59 | 4.43 | 4.45 | 4.44 | qfq | 63,727,919 | 286,788,743 | -1.77% |
| 2025-08-08 | 4.32 | 4.68 | 4.30 | 4.53 | 4.52 | qfq | 98,397,014 | 438,819,533 | 2.72% |
| 2025-08-07 | 4.25 | 4.54 | 4.15 | 4.41 | 4.40 | qfq | 105,368,806 | 450,524,272 | 2.32% |
| 2025-08-06 | 4.53 | 4.59 | 4.25 | 4.31 | 4.30 | qfq | 94,772,143 | 411,931,212 | -3.36% |
| 2025-08-05 | 4.11 | 4.46 | 4.04 | 4.46 | 4.45 | qfq | 29,064,704 | 126,713,515 | 10.12% |
| 2025-08-04 | 3.84 | 4.12 | 3.80 | 4.05 | 4.04 | qfq | 41,350,850 | 165,870,987 | 5.74% |
| 2025-08-01 | 3.83 | 3.85 | 3.80 | 3.83 | 3.82 | qfq | 15,036,102 | 57,601,311 | 0.26% |
| 2025-07-31 | 3.87 | 3.92 | 3.80 | 3.82 | 3.81 | qfq | 16,454,115 | 63,299,514 | -2.05% |
| 2025-07-30 | 3.92 | 3.93 | 3.88 | 3.90 | 3.89 | qfq | 15,636,878 | 60,966,505 | -0.76% |
| 2025-07-29 | 3.90 | 4.06 | 3.90 | 3.93 | 3.92 | qfq | 21,918,322 | 86,861,374 | 0.51% |
| 2025-07-28 | 3.92 | 3.94 | 3.84 | 3.91 | 3.90 | qfq | 14,947,900 | 58,201,463 | 0.51% |
| 2025-07-25 | 3.91 | 3.93 | 3.87 | 3.89 | 3.88 | qfq | 12,420,799 | 48,418,673 | -0.51% |
| 2025-07-24 | 3.80 | 3.95 | 3.77 | 3.91 | 3.90 | qfq | 23,339,024 | 90,832,381 | 2.89% |
| 2025-07-23 | 3.83 | 3.85 | 3.80 | 3.80 | 3.79 | qfq | 10,147,600 | 38,819,767 | -0.78% |
| 2025-07-22 | 3.84 | 3.84 | 3.77 | 3.83 | 3.82 | qfq | 12,754,916 | 48,532,187 | 0.00% |
| 2025-07-21 | 3.82 | 3.88 | 3.82 | 3.83 | 3.82 | qfq | 9,756,500 | 37,564,984 | 0.00% |
| 2025-07-18 | 3.84 | 3.85 | 3.76 | 3.83 | 3.82 | qfq | 11,437,500 | 43,478,006 | -0.26% |
| 2025-07-17 | 3.82 | 3.85 | 3.81 | 3.84 | 3.83 | qfq | 10,814,550 | 41,396,368 | 0.79% |
| 2025-07-16 | 3.72 | 3.83 | 3.72 | 3.81 | 3.80 | qfq | 16,122,968 | 61,024,907 | 2.42% |
| 2025-07-15 | 3.77 | 3.79 | 3.65 | 3.72 | 3.71 | qfq | 17,004,052 | 62,920,067 | -1.59% |
| 2025-07-14 | 3.77 | 3.82 | 3.75 | 3.78 | 3.77 | qfq | 10,206,799 | 38,661,928 | 0.27% |
| 2025-07-11 | 3.72 | 3.78 | 3.70 | 3.77 | 3.76 | qfq | 11,172,700 | 41,848,251 | 1.34% |
| 2025-07-10 | 3.67 | 3.73 | 3.66 | 3.72 | 3.71 | qfq | 8,698,600 | 32,209,759 | 0.81% |
| 2025-07-09 | 3.68 | 3.70 | 3.66 | 3.69 | 3.68 | qfq | 8,323,983 | 30,626,511 | 0.54% |
| 2025-07-08 | 3.65 | 3.68 | 3.62 | 3.67 | 3.66 | qfq | 8,403,000 | 30,714,337 | 0.82% |
| 2025-07-07 | 3.61 | 3.64 | 3.60 | 3.64 | 3.63 | qfq | 7,776,900 | 28,142,471 | 0.55% |
| 2025-07-04 | 3.63 | 3.64 | 3.59 | 3.62 | 3.61 | qfq | 8,189,514 | 29,607,752 | 0.00% |
| 2025-07-03 | 3.60 | 3.64 | 3.59 | 3.62 | 3.61 | qfq | 7,801,848 | 28,215,004 | 0.56% |
| 2025-07-02 | 3.62 | 3.63 | 3.57 | 3.60 | 3.59 | qfq | 9,290,770 | 33,384,017 | -0.28% |
| 2025-07-01 | 3.65 | 3.68 | 3.58 | 3.61 | 3.60 | qfq | 9,995,719 | 36,075,620 | -0.55% |
| 2025-06-30 | 3.61 | 3.66 | 3.55 | 3.63 | 3.62 | qfq | 13,679,019 | 49,529,089 | 0.55% |
| 2025-06-27 | 3.59 | 3.64 | 3.56 | 3.61 | 3.60 | qfq | 14,062,422 | 50,709,539 | 1.69% |
| 2025-06-26 | 3.57 | 3.60 | 3.53 | 3.55 | 3.54 | qfq | 12,015,893 | 42,864,228 | 0.00% |
| 2025-06-25 | 3.52 | 3.58 | 3.49 | 3.55 | 3.54 | qfq | 10,570,500 | 37,405,241 | 1.14% |
| 2025-06-24 | 3.40 | 3.51 | 3.40 | 3.51 | 3.50 | qfq | 14,534,001 | 50,518,826 | 3.54% |
| 2025-06-23 | 3.34 | 3.42 | 3.29 | 3.39 | 3.38 | qfq | 9,792,000 | 33,010,580 | 1.50% |
| 2025-06-20 | 3.36 | 3.40 | 3.33 | 3.34 | 3.33 | qfq | 8,464,500 | 28,426,837 | -0.60% |
| 2025-06-19 | 3.46 | 3.46 | 3.35 | 3.36 | 3.35 | qfq | 11,744,480 | 39,829,204 | -2.89% |
| 2025-06-18 | 3.49 | 3.51 | 3.44 | 3.46 | 3.45 | qfq | 11,788,327 | 40,898,970 | -1.42% |
| 2025-06-17 | 3.53 | 3.53 | 3.47 | 3.51 | 3.50 | qfq | 9,278,318 | 32,472,044 | 0.57% |
| 2025-06-16 | 3.48 | 3.54 | 3.44 | 3.49 | 3.48 | qfq | 12,138,000 | 42,579,974 | 0.58% |
| 2025-06-13 | 3.58 | 3.61 | 3.46 | 3.47 | 3.46 | qfq | 14,191,500 | 49,795,600 | -3.61% |
| 2025-06-12 | 3.62 | 3.64 | 3.57 | 3.60 | 3.59 | qfq | 12,979,701 | 46,674,086 | -0.83% |
| 2025-06-11 | 3.54 | 3.70 | 3.53 | 3.63 | 3.62 | qfq | 18,245,301 | 66,096,090 | 2.25% |
| 2025-06-10 | 3.61 | 3.62 | 3.49 | 3.55 | 3.54 | qfq | 13,741,900 | 48,767,516 | -1.66% |
| 2025-06-09 | 3.54 | 3.61 | 3.52 | 3.61 | 3.60 | qfq | 13,517,209 | 48,362,406 | 1.98% |
| 2025-06-06 | 3.53 | 3.55 | 3.51 | 3.54 | 3.53 | qfq | 8,175,001 | 28,883,193 | 0.28% |
| 2025-06-05 | 3.57 | 3.57 | 3.50 | 3.53 | 3.52 | qfq | 9,173,900 | 32,390,739 | -0.28% |
| 2025-06-04 | 3.51 | 3.55 | 3.46 | 3.54 | 3.53 | qfq | 11,630,900 | 40,853,629 | 1.43% |
| 2025-06-03 | 3.42 | 3.50 | 3.41 | 3.49 | 3.48 | qfq | 12,792,700 | 44,431,488 | 1.16% |
| 2025-05-30 | 3.48 | 3.51 | 3.43 | 3.45 | 3.44 | qfq | 12,406,039 | 42,917,909 | -1.15% |
| 2025-05-29 | 3.40 | 3.53 | 3.40 | 3.49 | 3.48 | qfq | 16,278,000 | 56,827,959 | 2.35% |
| 2025-05-28 | 3.47 | 3.51 | 3.39 | 3.41 | 3.40 | qfq | 14,585,407 | 50,067,200 | -2.01% |
| 2025-05-27 | 3.43 | 3.49 | 3.40 | 3.48 | 3.47 | qfq | 10,476,500 | 36,223,626 | 1.46% |
| 2025-05-26 | 3.39 | 3.46 | 3.36 | 3.43 | 3.42 | qfq | 8,680,097 | 29,695,165 | 1.18% |
| 2025-05-23 | 3.49 | 3.51 | 3.39 | 3.39 | 3.38 | qfq | 10,961,800 | 37,788,724 | -3.14% |
| 2025-05-22 | 3.50 | 3.58 | 3.48 | 3.50 | 3.49 | qfq | 12,051,600 | 42,377,457 | -0.85% |
| 2025-05-21 | 3.58 | 3.58 | 3.50 | 3.53 | 3.52 | qfq | 9,742,022 | 34,396,766 | -1.40% |
| 2025-05-20 | 3.56 | 3.59 | 3.51 | 3.58 | 3.57 | qfq | 12,063,011 | 42,871,402 | 1.13% |
| 2025-05-19 | 3.50 | 3.54 | 3.46 | 3.54 | 3.53 | qfq | 15,300,622 | 53,650,718 | 3.21% |
| 2025-05-16 | 3.44 | 3.48 | 3.40 | 3.43 | 3.42 | qfq | 12,286,500 | 42,157,357 | -0.29% |
| 2025-05-15 | 3.43 | 3.48 | 3.40 | 3.44 | 3.43 | qfq | 11,044,100 | 38,066,252 | 0.29% |
| 2025-05-14 | 3.42 | 3.45 | 3.38 | 3.43 | 3.42 | qfq | 13,510,510 | 46,038,839 | 0.00% |
| 2025-05-13 | 3.52 | 3.68 | 3.43 | 3.43 | 3.42 | qfq | 24,741,975 | 86,823,834 | -0.87% |
| 2025-05-12 | 3.43 | 3.58 | 3.41 | 3.46 | 3.45 | qfq | 19,904,067 | 68,958,257 | 2.06% |
| 2025-05-09 | 3.41 | 3.47 | 3.37 | 3.39 | 3.38 | qfq | 15,543,700 | 53,097,661 | -0.29% |
| 2025-05-08 | 3.36 | 3.43 | 3.33 | 3.40 | 3.39 | qfq | 15,069,200 | 51,120,402 | 1.19% |
| 2025-05-07 | 3.36 | 3.46 | 3.33 | 3.36 | 3.35 | qfq | 22,056,700 | 74,596,576 | 1.82% |
| 2025-05-06 | 3.21 | 3.35 | 3.19 | 3.30 | 3.29 | qfq | 22,429,678 | 73,648,879 | 3.77% |
| 2025-04-30 | 3.19 | 3.27 | 3.15 | 3.18 | 3.17 | qfq | 22,064,600 | 70,416,628 | 0.32% |
| 2025-04-29 | 3.44 | 3.44 | 3.15 | 3.17 | 3.16 | qfq | 40,822,751 | 132,297,151 | -8.65% |
| 2025-04-28 | 3.58 | 3.59 | 3.42 | 3.47 | 3.46 | qfq | 12,987,300 | 45,156,247 | -3.07% |
| 2025-04-25 | 3.54 | 3.63 | 3.52 | 3.58 | 3.57 | qfq | 9,537,000 | 34,223,107 | 1.13% |
| 2025-04-24 | 3.58 | 3.59 | 3.51 | 3.54 | 3.53 | qfq | 8,300,900 | 29,396,828 | -0.28% |
| 2025-04-23 | 3.56 | 3.61 | 3.54 | 3.55 | 3.54 | qfq | 9,875,300 | 35,327,036 | -0.56% |
| 2025-04-22 | 3.47 | 3.58 | 3.46 | 3.57 | 3.56 | qfq | 12,822,300 | 45,559,324 | 2.88% |
| 2025-04-21 | 3.47 | 3.50 | 3.43 | 3.47 | 3.46 | qfq | 5,848,900 | 20,295,498 | 0.00% |
| 2025-04-18 | 3.42 | 3.48 | 3.40 | 3.47 | 3.46 | qfq | 7,552,802 | 25,992,415 | 1.17% |
| 2025-04-17 | 3.42 | 3.48 | 3.39 | 3.43 | 3.42 | qfq | 5,445,500 | 18,763,836 | 0.29% |
| 2025-04-16 | 3.48 | 3.50 | 3.33 | 3.42 | 3.41 | qfq | 10,111,383 | 34,460,960 | -2.01% |
| 2025-04-15 | 3.51 | 3.53 | 3.46 | 3.49 | 3.48 | qfq | 9,090,220 | 31,682,369 | 0.29% |
| 2025-04-14 | 3.39 | 3.53 | 3.39 | 3.48 | 3.47 | qfq | 12,716,709 | 44,253,496 | 3.26% |
| 2025-04-11 | 3.34 | 3.43 | 3.28 | 3.37 | 3.36 | qfq | 14,733,450 | 49,823,057 | 1.51% |
| 2025-04-10 | 3.30 | 3.39 | 3.28 | 3.32 | 3.31 | qfq | 16,398,530 | 54,815,741 | 3.11% |
| 2025-04-09 | 3.08 | 3.26 | 2.90 | 3.22 | 3.21 | qfq | 20,540,800 | 63,140,265 | 2.88% |
| 2025-04-08 | 3.25 | 3.28 | 3.05 | 3.13 | 3.12 | qfq | 24,280,200 | 76,247,856 | -6.01% |
| 2025-04-07 | 3.39 | 3.50 | 3.33 | 3.33 | 3.32 | qfq | 13,314,300 | 44,763,037 | -10.00% |
| 2025-04-03 | 3.68 | 3.72 | 3.65 | 3.70 | 3.69 | qfq | 8,719,000 | 32,184,577 | 0.00% |
| 2025-04-02 | 3.67 | 3.73 | 3.66 | 3.70 | 3.69 | qfq | 6,669,320 | 24,663,735 | 0.54% |
| 2025-04-01 | 3.67 | 3.76 | 3.67 | 3.68 | 3.67 | qfq | 9,294,500 | 34,505,846 | 0.27% |
| 2025-03-31 | 3.74 | 3.78 | 3.64 | 3.67 | 3.66 | qfq | 13,216,900 | 48,893,474 | -2.39% |
| 2025-03-28 | 3.84 | 3.85 | 3.76 | 3.76 | 3.75 | qfq | 10,342,900 | 39,161,406 | -2.08% |
| 2025-03-27 | 3.87 | 3.89 | 3.79 | 3.84 | 3.83 | qfq | 9,916,400 | 38,106,484 | -1.03% |
| 2025-03-26 | 3.75 | 3.90 | 3.74 | 3.88 | 3.87 | qfq | 15,756,766 | 60,641,510 | 3.47% |
| 2025-03-25 | 3.75 | 3.80 | 3.71 | 3.75 | 3.74 | qfq | 13,019,582 | 48,796,328 | -0.27% |
| 2025-03-24 | 3.90 | 3.94 | 3.71 | 3.76 | 3.75 | qfq | 21,180,193 | 80,542,129 | -4.33% |
| 2025-03-21 | 4.08 | 4.16 | 3.91 | 3.93 | 3.92 | qfq | 29,243,842 | 116,157,092 | -1.01% |
| 2025-03-20 | 3.87 | 4.00 | 3.87 | 3.97 | 3.96 | qfq | 17,682,966 | 69,986,180 | 2.06% |
| 2025-03-19 | 3.89 | 3.93 | 3.85 | 3.89 | 3.88 | qfq | 11,479,250 | 44,622,799 | 0.26% |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.88 | 3.87 | qfq | 10,295,901 | 39,936,280 | -0.77% |
| 2025-03-17 | 3.82 | 3.91 | 3.81 | 3.91 | 3.90 | qfq | 17,480,267 | 67,732,439 | 2.36% |
| 2025-03-14 | 3.73 | 3.83 | 3.72 | 3.82 | 3.81 | qfq | 16,400,000 | 62,044,421 | 2.14% |
| 2025-03-13 | 3.75 | 3.76 | 3.69 | 3.74 | 3.73 | qfq | 13,440,300 | 50,047,205 | -0.53% |
| 2025-03-12 | 3.75 | 3.78 | 3.74 | 3.76 | 3.75 | qfq | 11,866,154 | 44,614,276 | 0.53% |
| 2025-03-11 | 3.71 | 3.76 | 3.68 | 3.74 | 3.73 | qfq | 11,144,600 | 41,498,737 | 0.00% |
| 2025-03-10 | 3.76 | 3.83 | 3.73 | 3.74 | 3.73 | qfq | 11,942,135 | 45,053,267 | -0.53% |
| 2025-03-07 | 3.80 | 3.82 | 3.74 | 3.76 | 3.75 | qfq | 11,567,746 | 43,542,364 | -1.05% |
| 2025-03-06 | 3.79 | 3.84 | 3.73 | 3.80 | 3.79 | qfq | 14,270,587 | 54,129,990 | 0.53% |
| 2025-03-05 | 3.76 | 3.79 | 3.71 | 3.78 | 3.77 | qfq | 13,801,300 | 51,676,303 | 0.27% |
| 2025-03-04 | 3.75 | 3.79 | 3.70 | 3.77 | 3.76 | qfq | 10,884,000 | 40,906,270 | 1.07% |
| 2025-03-03 | 3.80 | 3.83 | 3.72 | 3.73 | 3.72 | qfq | 15,001,585 | 56,524,810 | -1.32% |
| 2025-02-28 | 3.89 | 3.90 | 3.77 | 3.78 | 3.77 | qfq | 18,062,501 | 69,285,186 | -3.32% |
| 2025-02-27 | 3.87 | 3.97 | 3.80 | 3.91 | 3.90 | qfq | 25,187,635 | 97,828,799 | 1.03% |
| 2025-02-26 | 3.83 | 3.96 | 3.82 | 3.87 | 3.86 | qfq | 24,485,247 | 94,809,572 | 1.04% |
| 2025-02-25 | 3.85 | 3.89 | 3.81 | 3.83 | 3.82 | qfq | 15,032,603 | 57,913,467 | -0.78% |
| 2025-02-24 | 3.83 | 3.90 | 3.81 | 3.86 | 3.85 | qfq | 15,418,151 | 59,404,279 | 0.78% |
| 2025-02-21 | 3.82 | 3.84 | 3.77 | 3.83 | 3.82 | qfq | 12,150,511 | 46,287,953 | 0.00% |
| 2025-02-20 | 3.81 | 3.86 | 3.78 | 3.83 | 3.82 | qfq | 11,198,607 | 42,857,675 | 0.00% |
| 2025-02-19 | 3.76 | 3.84 | 3.76 | 3.83 | 3.82 | qfq | 10,955,427 | 41,763,732 | 1.86% |
| 2025-02-18 | 3.91 | 3.93 | 3.74 | 3.76 | 3.75 | qfq | 16,407,927 | 62,734,366 | -4.33% |
| 2025-02-17 | 3.84 | 3.94 | 3.80 | 3.93 | 3.92 | qfq | 20,328,927 | 78,632,028 | 2.88% |
| 2025-02-14 | 3.85 | 3.88 | 3.82 | 3.82 | 3.81 | qfq | 11,980,880 | 46,037,894 | -0.78% |
| 2025-02-13 | 3.88 | 3.92 | 3.85 | 3.85 | 3.84 | qfq | 12,066,100 | 46,753,419 | -0.77% |
| 2025-02-12 | 3.83 | 3.90 | 3.82 | 3.88 | 3.87 | qfq | 17,277,010 | 66,729,299 | 0.78% |
| 2025-02-11 | 3.85 | 3.87 | 3.79 | 3.85 | 3.84 | qfq | 16,184,307 | 61,934,407 | -0.52% |
| 2025-02-10 | 3.75 | 3.87 | 3.75 | 3.87 | 3.86 | qfq | 20,328,216 | 77,596,025 | 3.48% |
| 2025-02-07 | 3.69 | 3.83 | 3.68 | 3.74 | 3.73 | qfq | 25,399,900 | 95,585,384 | 1.08% |
| 2025-02-06 | 3.63 | 3.71 | 3.60 | 3.70 | 3.69 | qfq | 17,513,931 | 64,149,514 | 1.93% |
| 2025-02-05 | 3.61 | 3.65 | 3.54 | 3.63 | 3.62 | qfq | 21,199,400 | 76,451,732 | 0.28% |
| 2025-01-27 | 3.43 | 3.70 | 3.42 | 3.62 | 3.61 | qfq | 37,301,115 | 134,769,442 | 4.02% |
| 2025-01-24 | 3.53 | 3.69 | 3.44 | 3.48 | 3.47 | qfq | 34,820,202 | 122,410,272 | 3.57% |
| 2025-01-23 | 3.42 | 3.53 | 3.35 | 3.36 | 3.35 | qfq | 21,059,501 | 72,250,585 | -1.47% |
| 2025-01-22 | 3.48 | 3.48 | 3.39 | 3.41 | 3.40 | qfq | 10,767,431 | 36,794,207 | -2.01% |
| 2025-01-21 | 3.58 | 3.59 | 3.46 | 3.48 | 3.47 | qfq | 13,705,800 | 48,087,740 | -2.25% |
| 2025-01-20 | 3.53 | 3.60 | 3.44 | 3.56 | 3.55 | qfq | 15,390,784 | 54,443,741 | 2.30% |
| 2025-01-17 | 3.52 | 3.57 | 3.45 | 3.48 | 3.47 | qfq | 11,276,200 | 39,382,270 | -1.97% |
| 2025-01-16 | 3.48 | 3.61 | 3.48 | 3.55 | 3.54 | qfq | 13,027,584 | 46,259,763 | 1.72% |
| 2025-01-15 | 3.48 | 3.53 | 3.41 | 3.49 | 3.48 | qfq | 14,109,501 | 48,946,467 | 0.29% |
| 2025-01-14 | 3.39 | 3.49 | 3.34 | 3.48 | 3.47 | qfq | 14,552,801 | 49,984,811 | 4.19% |
| 2025-01-13 | 3.25 | 3.35 | 3.21 | 3.34 | 3.33 | qfq | 12,800,831 | 42,167,011 | 0.30% |
| 2025-01-10 | 3.51 | 3.53 | 3.33 | 3.33 | 3.32 | qfq | 14,555,700 | 49,838,712 | -5.13% |
| 2025-01-09 | 3.48 | 3.53 | 3.42 | 3.51 | 3.50 | qfq | 10,928,900 | 38,190,180 | 0.86% |
| 2025-01-08 | 3.48 | 3.51 | 3.38 | 3.48 | 3.47 | qfq | 14,163,900 | 48,831,141 | 0.00% |
| 2025-01-07 | 3.38 | 3.48 | 3.36 | 3.48 | 3.47 | qfq | 12,874,254 | 44,085,708 | 2.65% |
| 2025-01-06 | 3.40 | 3.41 | 3.22 | 3.39 | 3.38 | qfq | 19,392,101 | 64,740,138 | 0.30% |
| 2025-01-03 | 3.62 | 3.68 | 3.37 | 3.38 | 3.37 | qfq | 23,995,200 | 83,171,794 | -6.63% |
| 2025-01-02 | 3.65 | 3.80 | 3.57 | 3.62 | 3.61 | qfq | 19,173,030 | 70,704,555 | -0.82% |
| 2024-12-31 | 3.73 | 3.76 | 3.63 | 3.65 | 3.64 | qfq | 15,918,326 | 58,782,106 | -2.14% |
| 2024-12-30 | 3.81 | 3.82 | 3.66 | 3.73 | 3.72 | qfq | 22,387,801 | 83,036,936 | -2.86% |
| 2024-12-27 | 3.86 | 3.96 | 3.83 | 3.84 | 3.83 | qfq | 22,327,341 | 87,105,207 | -0.52% |
| 2024-12-26 | 3.78 | 3.90 | 3.76 | 3.86 | 3.85 | qfq | 25,233,100 | 96,595,740 | 1.58% |
| 2024-12-25 | 3.97 | 3.97 | 3.66 | 3.80 | 3.79 | qfq | 36,602,117 | 138,290,020 | -3.55% |
| 2024-12-24 | 4.07 | 4.24 | 3.89 | 3.94 | 3.93 | qfq | 53,571,900 | 213,618,988 | -5.06% |
| 2024-12-23 | 4.61 | 4.64 | 4.15 | 4.15 | 4.14 | qfq | 71,993,628 | 307,700,826 | -9.98% |
| 2024-12-20 | 4.68 | 4.85 | 4.53 | 4.61 | 4.60 | qfq | 110,433,933 | 513,625,626 | -3.96% |
| 2024-12-19 | 4.86 | 5.16 | 4.69 | 4.80 | 4.79 | qfq | 178,048,323 | 885,985,803 | 2.35% |
| 2024-12-18 | 4.24 | 4.69 | 4.18 | 4.69 | 4.68 | qfq | 62,964,096 | 286,640,686 | 10.09% |
| 2024-12-17 | 4.54 | 4.58 | 4.24 | 4.26 | 4.25 | qfq | 33,330,402 | 144,424,741 | -5.96% |
| 2024-12-16 | 4.59 | 4.66 | 4.47 | 4.53 | 4.52 | qfq | 29,878,600 | 136,329,921 | -0.22% |
| 2024-12-13 | 4.58 | 4.81 | 4.53 | 4.54 | 4.53 | qfq | 45,200,218 | 210,020,760 | -1.30% |
| 2024-12-12 | 4.45 | 4.65 | 4.39 | 4.60 | 4.59 | qfq | 47,529,216 | 215,155,548 | 1.32% |
| 2024-12-11 | 4.27 | 4.59 | 4.27 | 4.54 | 4.53 | qfq | 64,694,727 | 290,236,469 | 8.10% |
| 2024-12-10 | 4.29 | 4.33 | 4.18 | 4.20 | 4.19 | qfq | 19,929,989 | 84,278,210 | 0.00% |
| 2024-12-09 | 4.30 | 4.31 | 4.17 | 4.20 | 4.19 | qfq | 18,299,700 | 77,532,769 | -2.78% |
| 2024-12-06 | 4.20 | 4.35 | 4.15 | 4.32 | 4.31 | qfq | 28,082,900 | 120,131,296 | 2.86% |
| 2024-12-05 | 4.17 | 4.22 | 4.15 | 4.20 | 4.19 | qfq | 16,467,481 | 68,819,216 | 0.72% |
| 2024-12-04 | 4.28 | 4.28 | 4.14 | 4.17 | 4.16 | qfq | 16,738,301 | 70,482,179 | -2.57% |
| 2024-12-03 | 4.30 | 4.31 | 4.22 | 4.28 | 4.27 | qfq | 21,630,000 | 92,248,903 | -0.23% |
| 2024-12-02 | 4.10 | 4.32 | 4.09 | 4.29 | 4.28 | qfq | 30,449,700 | 129,340,629 | 4.38% |
| 2024-11-29 | 4.08 | 4.12 | 4.01 | 4.11 | 4.10 | qfq | 18,151,600 | 73,916,071 | 0.49% |
| 2024-11-28 | 3.96 | 4.18 | 3.95 | 4.09 | 4.08 | qfq | 23,127,200 | 94,821,024 | 3.54% |
| 2024-11-27 | 3.99 | 3.99 | 3.82 | 3.95 | 3.94 | qfq | 25,736,058 | 100,096,940 | -0.75% |
| 2024-11-26 | 4.01 | 4.09 | 3.98 | 3.98 | 3.97 | qfq | 14,314,750 | 57,764,050 | -1.00% |
| 2024-11-25 | 4.01 | 4.07 | 3.93 | 4.02 | 4.01 | qfq | 17,042,820 | 67,913,741 | -0.25% |
| 2024-11-22 | 4.15 | 4.24 | 4.01 | 4.03 | 4.02 | qfq | 27,590,400 | 114,345,161 | -3.36% |
| 2024-11-21 | 4.18 | 4.22 | 4.05 | 4.17 | 4.16 | qfq | 29,088,100 | 120,165,070 | 0.24% |
| 2024-11-20 | 4.03 | 4.18 | 4.01 | 4.16 | 4.15 | qfq | 28,071,024 | 115,852,656 | 2.21% |
| 2024-11-19 | 3.93 | 4.08 | 3.91 | 4.07 | 4.06 | qfq | 23,606,627 | 94,387,856 | 2.52% |
| 2024-11-18 | 4.19 | 4.23 | 3.94 | 3.97 | 3.96 | qfq | 33,755,627 | 135,661,148 | -3.41% |
| 2024-11-15 | 3.98 | 4.23 | 3.93 | 4.11 | 4.10 | qfq | 56,318,927 | 231,898,655 | 1.73% |
| 2024-11-14 | 4.30 | 4.34 | 4.04 | 4.04 | 4.03 | qfq | 81,929,278 | 339,941,172 | -10.02% |
| 2024-11-13 | 4.30 | 4.61 | 4.29 | 4.49 | 4.48 | qfq | 117,080,851 | 530,669,622 | 7.16% |
| 2024-11-12 | 4.32 | 4.40 | 4.13 | 4.19 | 4.18 | qfq | 35,030,204 | 148,994,517 | -3.01% |
| 2024-11-11 | 4.29 | 4.48 | 4.20 | 4.32 | 4.31 | qfq | 48,998,606 | 209,988,595 | -0.69% |
| 2024-11-08 | 4.69 | 4.73 | 4.27 | 4.35 | 4.34 | qfq | 107,467,490 | 483,215,100 | -0.91% |
| 2024-11-07 | 3.98 | 4.39 | 3.93 | 4.39 | 4.38 | qfq | 26,861,644 | 114,913,557 | 10.03% |
| 2024-11-06 | 3.83 | 4.03 | 3.76 | 3.99 | 3.98 | qfq | 47,830,875 | 188,200,934 | 3.91% |
| 2024-11-05 | 3.76 | 3.87 | 3.75 | 3.84 | 3.83 | qfq | 24,776,786 | 94,195,664 | 1.86% |
| 2024-11-04 | 3.71 | 3.81 | 3.64 | 3.77 | 3.76 | qfq | 22,271,152 | 83,096,608 | 2.17% |
| 2024-11-01 | 3.87 | 3.97 | 3.67 | 3.69 | 3.68 | qfq | 43,892,138 | 166,327,165 | -4.65% |
| 2024-10-31 | 3.88 | 4.00 | 3.77 | 3.87 | 3.86 | qfq | 64,747,501 | 250,625,090 | -5.38% |
| 2024-10-30 | 3.95 | 4.13 | 3.82 | 4.09 | 4.08 | qfq | 41,016,446 | 164,067,189 | 3.54% |
| 2024-10-29 | 4.04 | 4.04 | 3.93 | 3.95 | 3.94 | qfq | 30,234,850 | 120,397,987 | -1.99% |
| 2024-10-28 | 3.78 | 4.05 | 3.78 | 4.03 | 4.02 | qfq | 41,136,840 | 162,468,318 | 7.75% |
| 2024-10-25 | 3.61 | 3.84 | 3.61 | 3.74 | 3.73 | qfq | 30,390,900 | 113,660,879 | 3.60% |
| 2024-10-24 | 3.54 | 3.64 | 3.51 | 3.61 | 3.60 | qfq | 29,326,317 | 105,098,759 | 2.56% |
| 2024-10-23 | 3.80 | 3.94 | 3.49 | 3.52 | 3.51 | qfq | 59,296,170 | 216,339,257 | -7.85% |
| 2024-10-22 | 3.65 | 3.94 | 3.64 | 3.82 | 3.81 | qfq | 26,202,113 | 99,168,554 | 4.95% |
| 2024-10-21 | 3.64 | 3.74 | 3.62 | 3.64 | 3.63 | qfq | 17,498,943 | 64,326,291 | 0.55% |
| 2024-10-18 | 3.64 | 3.68 | 3.60 | 3.62 | 3.61 | qfq | 21,847,598 | 79,591,609 | 0.00% |
| 2024-10-17 | 3.65 | 3.78 | 3.61 | 3.62 | 3.61 | qfq | 20,066,000 | 74,006,301 | -1.09% |
| 2024-10-16 | 3.58 | 3.67 | 3.56 | 3.66 | 3.65 | qfq | 14,848,500 | 53,992,394 | 0.83% |
| 2024-10-15 | 3.72 | 3.74 | 3.62 | 3.63 | 3.62 | qfq | 14,989,600 | 55,184,966 | -2.42% |
| 2024-10-14 | 3.78 | 3.78 | 3.59 | 3.72 | 3.71 | qfq | 21,946,238 | 80,489,007 | 1.64% |
| 2024-10-11 | 3.86 | 3.87 | 3.63 | 3.66 | 3.65 | qfq | 18,273,000 | 68,143,330 | -3.94% |
| 2024-10-10 | 3.95 | 3.99 | 3.79 | 3.81 | 3.80 | qfq | 32,524,579 | 126,844,170 | -0.78% |
| 2024-10-09 | 3.88 | 4.05 | 3.74 | 3.84 | 3.83 | qfq | 42,199,799 | 163,733,455 | -3.03% |
| 2024-10-08 | 4.13 | 4.13 | 3.81 | 3.96 | 3.95 | qfq | 45,248,985 | 179,467,408 | 5.60% |
| 2024-09-30 | 3.55 | 3.78 | 3.51 | 3.75 | 3.74 | qfq | 37,261,865 | 135,892,525 | 7.45% |
| 2024-09-27 | 3.42 | 3.56 | 3.38 | 3.49 | 3.48 | qfq | 15,630,299 | 54,083,671 | 1.75% |
| 2024-09-26 | 3.28 | 3.44 | 3.25 | 3.43 | 3.42 | qfq | 19,774,751 | 66,351,162 | 3.94% |
| 2024-09-25 | 3.35 | 3.44 | 3.29 | 3.30 | 3.29 | qfq | 19,774,689 | 66,186,890 | -0.60% |
| 2024-09-24 | 3.20 | 3.33 | 3.20 | 3.32 | 3.31 | qfq | 21,590,304 | 70,500,365 | 3.43% |
| 2024-09-23 | 3.28 | 3.28 | 3.19 | 3.21 | 3.20 | qfq | 23,229,100 | 74,863,106 | -2.43% |
| 2024-09-20 | 3.11 | 3.30 | 3.09 | 3.29 | 3.28 | qfq | 29,310,200 | 94,537,426 | 6.13% |
| 2024-09-19 | 3.03 | 3.11 | 3.03 | 3.10 | 3.09 | qfq | 14,837,550 | 45,780,862 | 1.64% |
| 2024-09-18 | 2.99 | 3.14 | 2.99 | 3.05 | 3.04 | qfq | 18,718,950 | 57,097,074 | 0.99% |
| 2024-09-13 | 3.04 | 3.07 | 2.99 | 3.02 | 3.01 | qfq | 16,917,000 | 51,211,150 | -0.66% |
| 2024-09-12 | 3.01 | 3.08 | 3.01 | 3.04 | 3.03 | qfq | 16,634,701 | 50,721,045 | 0.33% |
| 2024-09-11 | 3.05 | 3.07 | 3.00 | 3.03 | 3.02 | qfq | 15,124,400 | 45,904,775 | -1.62% |
| 2024-09-10 | 3.03 | 3.13 | 3.00 | 3.08 | 3.07 | qfq | 21,516,501 | 65,959,980 | 1.65% |
| 2024-09-09 | 2.94 | 3.04 | 2.93 | 3.03 | 3.02 | qfq | 18,790,200 | 56,231,192 | 3.06% |
| 2024-09-06 | 2.99 | 3.06 | 2.94 | 2.94 | 2.93 | qfq | 17,140,896 | 51,236,206 | -1.67% |
| 2024-09-05 | 2.90 | 3.02 | 2.90 | 2.99 | 2.98 | qfq | 16,819,600 | 49,804,985 | 2.40% |
| 2024-09-04 | 2.87 | 2.96 | 2.83 | 2.92 | 2.91 | qfq | 12,794,600 | 37,318,543 | 1.39% |
| 2024-09-03 | 2.88 | 2.93 | 2.83 | 2.88 | 2.87 | qfq | 11,031,500 | 31,744,601 | 0.35% |
| 2024-09-02 | 2.83 | 3.00 | 2.83 | 2.87 | 2.86 | qfq | 13,070,300 | 38,199,953 | 0.35% |
| 2024-08-30 | 2.79 | 2.92 | 2.77 | 2.86 | 2.85 | qfq | 10,205,700 | 29,174,985 | 3.25% |
| 2024-08-29 | 2.74 | 2.80 | 2.70 | 2.77 | 2.76 | qfq | 7,177,800 | 19,824,874 | 0.73% |
| 2024-08-28 | 2.72 | 2.80 | 2.70 | 2.75 | 2.74 | qfq | 6,317,956 | 17,424,316 | 0.73% |
| 2024-08-27 | 2.76 | 2.77 | 2.70 | 2.73 | 2.72 | qfq | 5,186,100 | 14,181,890 | -1.09% |
| 2024-08-26 | 2.69 | 2.80 | 2.69 | 2.76 | 2.75 | qfq | 7,637,801 | 21,094,442 | 1.85% |
| 2024-08-23 | 2.76 | 2.77 | 2.68 | 2.71 | 2.70 | qfq | 6,431,715 | 17,515,666 | -1.81% |
| 2024-08-22 | 2.81 | 2.84 | 2.75 | 2.76 | 2.75 | qfq | 6,139,000 | 17,061,311 | -2.13% |
| 2024-08-21 | 2.83 | 2.85 | 2.82 | 2.82 | 2.81 | qfq | 3,492,500 | 9,892,263 | -0.70% |
| 2024-08-20 | 2.88 | 2.91 | 2.82 | 2.84 | 2.83 | qfq | 5,964,900 | 17,010,966 | -2.07% |
| 2024-08-19 | 2.85 | 2.93 | 2.84 | 2.90 | 2.89 | qfq | 6,836,700 | 19,740,840 | 1.05% |
| 2024-08-16 | 2.90 | 2.92 | 2.86 | 2.87 | 2.86 | qfq | 7,764,616 | 22,338,903 | -1.37% |
| 2024-08-15 | 2.86 | 2.93 | 2.83 | 2.91 | 2.90 | qfq | 9,953,400 | 28,793,915 | 0.69% |
| 2024-08-14 | 2.91 | 2.91 | 2.86 | 2.89 | 2.88 | qfq | 5,586,800 | 16,123,434 | 0.00% |
| 2024-08-13 | 2.87 | 2.92 | 2.84 | 2.89 | 2.88 | qfq | 7,884,100 | 22,695,363 | 0.00% |
| 2024-08-12 | 2.89 | 2.93 | 2.85 | 2.89 | 2.88 | qfq | 9,951,390 | 28,682,546 | -1.37% |
| 2024-08-09 | 2.93 | 2.98 | 2.90 | 2.93 | 2.92 | qfq | 8,851,700 | 26,067,381 | -0.34% |
| 2024-08-08 | 2.99 | 3.01 | 2.91 | 2.94 | 2.93 | qfq | 13,366,273 | 39,373,150 | -2.00% |
| 2024-08-07 | 3.02 | 3.04 | 2.98 | 3.00 | 2.99 | qfq | 11,687,400 | 35,104,393 | -0.33% |
| 2024-08-06 | 3.02 | 3.07 | 2.95 | 3.01 | 3.00 | qfq | 16,331,500 | 48,925,154 | -0.66% |
| 2024-08-05 | 3.12 | 3.13 | 2.99 | 3.03 | 3.02 | qfq | 21,138,900 | 64,473,945 | -2.57% |
| 2024-08-02 | 3.18 | 3.22 | 3.10 | 3.11 | 3.10 | qfq | 34,806,929 | 109,163,553 | -4.31% |
| 2024-08-01 | 3.33 | 3.42 | 3.19 | 3.25 | 3.24 | qfq | 51,023,994 | 166,203,656 | -2.11% |
| 2024-07-31 | 3.02 | 3.32 | 3.00 | 3.32 | 3.31 | qfq | 37,048,000 | 119,965,973 | 9.93% |
| 2024-07-30 | 3.09 | 3.13 | 2.97 | 3.02 | 3.01 | qfq | 30,942,050 | 93,676,177 | -2.27% |
| 2024-07-29 | 3.00 | 3.14 | 2.94 | 3.09 | 3.08 | qfq | 40,398,656 | 123,721,779 | 5.10% |
| 2024-07-26 | 2.82 | 3.04 | 2.80 | 2.94 | 2.93 | qfq | 37,730,350 | 110,104,653 | 3.52% |
| 2024-07-25 | 2.71 | 2.87 | 2.69 | 2.84 | 2.83 | qfq | 23,088,850 | 64,817,721 | 3.65% |
| 2024-07-24 | 2.78 | 2.81 | 2.71 | 2.74 | 2.73 | qfq | 18,098,300 | 49,531,816 | -2.14% |
| 2024-07-23 | 2.77 | 2.87 | 2.75 | 2.80 | 2.79 | qfq | 22,905,200 | 64,472,715 | 1.08% |
| 2024-07-22 | 2.75 | 2.83 | 2.71 | 2.77 | 2.76 | qfq | 25,582,700 | 71,050,490 | 0.73% |
| 2024-07-19 | 2.77 | 2.91 | 2.74 | 2.75 | 2.74 | qfq | 37,137,065 | 103,742,689 | -4.18% |
| 2024-07-18 | 2.75 | 2.96 | 2.68 | 2.87 | 2.86 | qfq | 56,519,309 | 158,688,250 | -3.69% |
| 2024-07-17 | 3.25 | 3.54 | 2.98 | 2.98 | 2.97 | qfq | 85,928,691 | 281,384,599 | -7.74% |
| 2024-07-16 | 3.18 | 3.23 | 3.11 | 3.23 | 3.22 | qfq | 32,736,782 | 105,019,730 | 9.86% |
| 2024-07-15 | 2.66 | 2.94 | 2.55 | 2.94 | 2.93 | qfq | 36,380,589 | 97,744,993 | 10.11% |
| 2024-07-12 | 2.67 | 2.67 | 2.60 | 2.67 | 2.66 | qfq | 15,045,363 | 40,128,004 | 9.88% |
| 2024-07-11 | 2.35 | 2.45 | 2.35 | 2.43 | 2.42 | qfq | 7,553,500 | 18,103,773 | 6.11% |
| 2024-07-10 | 2.31 | 2.35 | 2.27 | 2.29 | 2.28 | qfq | 3,853,500 | 8,911,274 | -0.87% |
| 2024-07-09 | 2.30 | 2.33 | 2.23 | 2.31 | 2.30 | qfq | 4,487,001 | 10,265,150 | 0.87% |
| 2024-07-08 | 2.39 | 2.39 | 2.27 | 2.29 | 2.28 | qfq | 5,260,400 | 12,200,101 | -4.18% |
| 2024-07-05 | 2.36 | 2.41 | 2.33 | 2.39 | 2.38 | qfq | 4,240,100 | 10,099,394 | 1.27% |
| 2024-07-04 | 2.47 | 2.48 | 2.35 | 2.36 | 2.35 | qfq | 7,962,655 | 19,057,807 | -4.84% |
| 2024-07-03 | 2.50 | 2.53 | 2.45 | 2.48 | 2.47 | qfq | 5,187,417 | 12,915,587 | -0.80% |
| 2024-07-02 | 2.45 | 2.53 | 2.44 | 2.50 | 2.49 | qfq | 4,596,110 | 11,467,554 | 2.46% |
| 2024-07-01 | 2.40 | 2.46 | 2.38 | 2.44 | 2.43 | qfq | 5,003,400 | 12,103,388 | 0.83% |
| 2024-06-28 | 2.43 | 2.47 | 2.41 | 2.42 | 2.41 | qfq | 3,958,700 | 9,690,319 | -0.41% |
| 2024-06-27 | 2.49 | 2.49 | 2.42 | 2.43 | 2.42 | qfq | 3,804,100 | 9,284,821 | -2.02% |
| 2024-06-26 | 2.42 | 2.49 | 2.40 | 2.48 | 2.47 | qfq | 4,698,880 | 11,539,208 | 2.48% |
| 2024-06-25 | 2.40 | 2.47 | 2.37 | 2.42 | 2.41 | qfq | 5,901,810 | 14,351,630 | 0.83% |
| 2024-06-24 | 2.49 | 2.49 | 2.36 | 2.40 | 2.39 | qfq | 7,550,800 | 18,210,458 | -2.83% |
| 2024-06-21 | 2.52 | 2.55 | 2.47 | 2.47 | 2.46 | qfq | 6,691,196 | 16,795,333 | -2.37% |
| 2024-06-20 | 2.61 | 2.62 | 2.51 | 2.53 | 2.52 | qfq | 5,920,200 | 15,077,714 | -3.07% |
| 2024-06-19 | 2.64 | 2.66 | 2.59 | 2.61 | 2.60 | qfq | 3,706,635 | 9,748,290 | -1.14% |
| 2024-06-18 | 2.58 | 2.65 | 2.55 | 2.64 | 2.63 | qfq | 4,904,400 | 12,811,464 | 2.33% |
| 2024-06-17 | 2.61 | 2.64 | 2.55 | 2.58 | 2.57 | qfq | 4,040,736 | 10,469,328 | -1.15% |
| 2024-06-14 | 2.61 | 2.65 | 2.58 | 2.61 | 2.60 | qfq | 4,522,280 | 11,800,397 | 0.00% |
| 2024-06-13 | 2.70 | 2.70 | 2.60 | 2.61 | 2.60 | qfq | 6,661,193 | 17,484,662 | -3.33% |
| 2024-06-12 | 2.61 | 2.70 | 2.59 | 2.70 | 2.69 | qfq | 7,564,296 | 20,198,301 | 3.45% |
| 2024-06-11 | 2.64 | 2.64 | 2.54 | 2.61 | 2.60 | qfq | 7,221,937 | 18,618,321 | -0.38% |
| 2024-06-07 | 2.50 | 2.66 | 2.50 | 2.62 | 2.61 | qfq | 12,724,054 | 33,101,221 | 3.15% |
| 2024-06-06 | 2.78 | 2.79 | 2.54 | 2.54 | 2.53 | qfq | 23,869,576 | 61,864,604 | -9.93% |
| 2024-06-05 | 2.86 | 3.03 | 2.79 | 2.82 | 2.81 | qfq | 18,458,883 | 53,638,097 | -1.40% |
| 2024-06-04 | 2.77 | 2.93 | 2.70 | 2.86 | 2.85 | qfq | 14,476,100 | 40,737,810 | 2.88% |
| 2024-06-03 | 2.84 | 3.08 | 2.76 | 2.78 | 2.77 | qfq | 15,779,106 | 45,322,247 | -2.11% |
| 2024-05-31 | 2.90 | 2.93 | 2.82 | 2.84 | 2.83 | qfq | 11,858,300 | 33,917,388 | -2.41% |
| 2024-05-30 | 3.01 | 3.06 | 2.88 | 2.91 | 2.90 | qfq | 20,417,522 | 60,246,604 | -3.32% |
| 2024-05-29 | 2.95 | 3.19 | 2.86 | 3.01 | 3.00 | qfq | 22,541,551 | 69,171,238 | 3.79% |
| 2024-05-28 | 2.93 | 2.97 | 2.89 | 2.90 | 2.89 | qfq | 5,520,785 | 16,184,297 | -0.34% |
| 2024-05-27 | 2.93 | 2.97 | 2.89 | 2.91 | 2.90 | qfq | 7,090,701 | 20,723,596 | 0.34% |
| 2024-05-24 | 2.96 | 2.99 | 2.88 | 2.90 | 2.89 | qfq | 6,793,078 | 19,859,921 | -1.69% |
| 2024-05-23 | 3.08 | 3.08 | 2.94 | 2.95 | 2.94 | qfq | 8,220,100 | 24,481,589 | -3.59% |
| 2024-05-22 | 3.11 | 3.15 | 3.02 | 3.06 | 3.05 | qfq | 7,615,800 | 23,505,288 | -0.33% |
| 2024-05-21 | 3.00 | 3.09 | 2.99 | 3.07 | 3.06 | qfq | 6,716,210 | 20,440,976 | 1.66% |
| 2024-05-20 | 3.07 | 3.07 | 2.99 | 3.02 | 3.01 | qfq | 7,184,112 | 21,642,253 | -0.98% |
| 2024-05-17 | 2.99 | 3.05 | 2.98 | 3.05 | 3.04 | qfq | 5,787,893 | 17,461,711 | 1.67% |
| 2024-05-16 | 2.94 | 3.02 | 2.94 | 3.00 | 2.99 | qfq | 7,941,747 | 23,807,149 | 2.39% |
| 2024-05-15 | 2.97 | 2.99 | 2.89 | 2.93 | 2.92 | qfq | 6,204,041 | 18,275,655 | -0.34% |
| 2024-05-14 | 2.85 | 2.97 | 2.85 | 2.94 | 2.93 | qfq | 7,732,000 | 22,615,384 | 3.52% |
| 2024-05-13 | 2.94 | 2.96 | 2.83 | 2.84 | 2.83 | qfq | 8,309,500 | 23,813,938 | -3.40% |
| 2024-05-10 | 2.99 | 3.04 | 2.94 | 2.94 | 2.93 | qfq | 5,392,300 | 16,044,526 | -1.01% |
| 2024-05-09 | 2.89 | 3.07 | 2.85 | 2.97 | 2.96 | qfq | 7,338,600 | 21,951,738 | 0.00% |
| 2024-05-08 | 2.89 | 3.04 | 2.89 | 2.97 | 2.96 | qfq | 6,124,000 | 18,234,483 | 0.00% |
| 2024-05-07 | 3.00 | 3.04 | 2.94 | 2.97 | 2.96 | qfq | 9,375,673 | 27,972,047 | -1.98% |
| 2024-05-06 | 2.88 | 3.05 | 2.83 | 3.03 | 3.02 | qfq | 13,238,294 | 39,562,548 | 6.32% |
| 2024-04-30 | 2.93 | 3.00 | 2.81 | 2.85 | 2.84 | qfq | 12,555,600 | 36,309,078 | 1.79% |
| 2024-04-29 | 2.60 | 2.83 | 2.60 | 2.80 | 2.79 | qfq | 10,689,442 | 29,347,436 | 7.28% |
| 2024-04-26 | 2.57 | 2.62 | 2.55 | 2.61 | 2.60 | qfq | 6,374,500 | 16,512,721 | 1.56% |
| 2024-04-25 | 2.54 | 2.59 | 2.51 | 2.57 | 2.56 | qfq | 5,933,803 | 15,213,402 | 1.58% |
| 2024-04-24 | 2.52 | 2.55 | 2.50 | 2.53 | 2.52 | qfq | 5,038,685 | 12,736,070 | 0.80% |
| 2024-04-23 | 2.49 | 2.55 | 2.48 | 2.51 | 2.50 | qfq | 4,275,200 | 10,773,749 | 1.21% |
| 2024-04-22 | 2.58 | 2.60 | 2.46 | 2.48 | 2.47 | qfq | 6,195,000 | 15,523,085 | -2.36% |
| 2024-04-19 | 2.61 | 2.64 | 2.53 | 2.54 | 2.53 | qfq | 6,623,600 | 16,999,137 | -2.31% |
| 2024-04-18 | 2.62 | 2.65 | 2.57 | 2.60 | 2.59 | qfq | 8,492,404 | 22,245,777 | -0.38% |
| 2024-04-17 | 2.36 | 2.65 | 2.36 | 2.61 | 2.60 | qfq | 14,110,934 | 35,977,282 | 8.30% |
| 2024-04-16 | 2.68 | 2.68 | 2.41 | 2.41 | 2.40 | qfq | 13,763,307 | 34,032,984 | -10.07% |
| 2024-04-15 | 2.86 | 2.90 | 2.62 | 2.68 | 2.67 | qfq | 16,359,437 | 44,829,798 | -7.59% |
| 2024-04-12 | 2.96 | 2.98 | 2.90 | 2.90 | 2.89 | qfq | 8,220,449 | 24,080,236 | -1.36% |
| 2024-04-11 | 2.93 | 2.99 | 2.88 | 2.94 | 2.93 | qfq | 6,888,640 | 20,313,112 | 0.00% |
| 2024-04-10 | 3.02 | 3.03 | 2.90 | 2.94 | 2.93 | qfq | 10,095,412 | 29,749,025 | -3.29% |
| 2024-04-09 | 3.01 | 3.05 | 2.98 | 3.04 | 3.03 | qfq | 5,767,350 | 17,362,431 | 1.00% |
| 2024-04-08 | 3.08 | 3.10 | 3.00 | 3.01 | 3.00 | qfq | 11,682,957 | 35,584,620 | -3.22% |
| 2024-04-03 | 3.11 | 3.13 | 3.04 | 3.11 | 3.10 | qfq | 9,184,102 | 28,292,803 | -0.64% |
| 2024-04-02 | 3.10 | 3.17 | 3.07 | 3.13 | 3.12 | qfq | 13,278,078 | 41,368,015 | 1.62% |
| 2024-04-01 | 3.06 | 3.10 | 3.04 | 3.08 | 3.07 | qfq | 10,504,058 | 32,213,318 | 0.65% |
| 2024-03-29 | 3.01 | 3.06 | 3.00 | 3.06 | 3.05 | qfq | 7,720,100 | 23,375,301 | 1.66% |
| 2024-03-28 | 2.96 | 3.05 | 2.94 | 3.01 | 3.00 | qfq | 6,360,200 | 19,128,528 | 1.69% |
| 2024-03-27 | 3.04 | 3.06 | 2.96 | 2.96 | 2.95 | qfq | 8,027,300 | 24,074,669 | -2.31% |
| 2024-03-26 | 3.02 | 3.08 | 2.99 | 3.03 | 3.02 | qfq | 7,491,126 | 22,716,941 | -0.33% |
| 2024-03-25 | 3.11 | 3.14 | 3.03 | 3.04 | 3.03 | qfq | 9,986,300 | 30,862,615 | -1.94% |
| 2024-03-22 | 3.16 | 3.17 | 3.09 | 3.10 | 3.09 | qfq | 8,349,289 | 26,018,611 | -1.90% |
| 2024-03-21 | 3.16 | 3.17 | 3.08 | 3.16 | 3.15 | qfq | 9,235,000 | 29,004,989 | 0.64% |
| 2024-03-20 | 3.10 | 3.15 | 3.06 | 3.14 | 3.13 | qfq | 9,067,200 | 28,278,499 | 1.95% |
| 2024-03-19 | 3.08 | 3.12 | 3.07 | 3.08 | 3.07 | qfq | 8,672,002 | 26,812,933 | 0.00% |
| 2024-03-18 | 3.03 | 3.12 | 3.03 | 3.08 | 3.07 | qfq | 11,902,081 | 36,681,607 | 1.65% |
| 2024-03-15 | 2.97 | 3.05 | 2.96 | 3.03 | 3.02 | qfq | 10,548,121 | 31,778,923 | 2.36% |
| 2024-03-14 | 2.99 | 3.03 | 2.92 | 2.96 | 2.95 | qfq | 11,908,351 | 35,431,512 | -1.33% |
| 2024-03-13 | 2.91 | 3.08 | 2.88 | 3.00 | 2.99 | qfq | 21,747,897 | 64,903,932 | 2.74% |
| 2024-03-12 | 2.85 | 2.93 | 2.84 | 2.92 | 2.91 | qfq | 12,529,510 | 36,146,786 | 2.46% |
| 2024-03-11 | 2.79 | 2.85 | 2.79 | 2.85 | 2.84 | qfq | 6,716,550 | 18,945,434 | 1.06% |
| 2024-03-08 | 2.77 | 2.84 | 2.73 | 2.82 | 2.81 | qfq | 8,576,780 | 23,960,164 | 1.81% |
| 2024-03-07 | 2.78 | 2.84 | 2.74 | 2.77 | 2.76 | qfq | 9,355,790 | 26,138,852 | 0.36% |
| 2024-03-06 | 2.69 | 2.82 | 2.67 | 2.76 | 2.75 | qfq | 13,866,647 | 38,290,147 | 2.22% |
| 2024-03-05 | 2.79 | 2.79 | 2.68 | 2.70 | 2.69 | qfq | 10,782,590 | 29,203,397 | -3.57% |
| 2024-03-04 | 2.85 | 2.90 | 2.74 | 2.80 | 2.79 | qfq | 11,528,400 | 32,177,126 | -2.10% |
| 2024-03-01 | 2.87 | 2.93 | 2.80 | 2.86 | 2.85 | qfq | 11,461,200 | 32,658,179 | -0.35% |
| 2024-02-29 | 2.73 | 2.87 | 2.72 | 2.87 | 2.86 | qfq | 11,988,000 | 33,658,116 | 4.74% |
| 2024-02-28 | 3.02 | 3.12 | 2.73 | 2.74 | 2.73 | qfq | 26,143,177 | 76,187,246 | -9.27% |
| 2024-02-27 | 2.91 | 3.03 | 2.90 | 3.02 | 3.01 | qfq | 13,519,709 | 40,171,276 | 3.07% |
| 2024-02-26 | 2.86 | 3.00 | 2.84 | 2.93 | 2.92 | qfq | 15,721,318 | 45,927,068 | 2.45% |
| 2024-02-23 | 2.77 | 2.93 | 2.77 | 2.86 | 2.85 | qfq | 17,709,890 | 50,175,085 | 5.15% |
| 2024-02-22 | 2.69 | 2.73 | 2.66 | 2.72 | 2.71 | qfq | 11,146,572 | 30,111,656 | 2.26% |
| 2024-02-21 | 2.59 | 2.74 | 2.56 | 2.66 | 2.65 | qfq | 14,547,786 | 38,978,082 | 2.70% |
| 2024-02-20 | 2.55 | 2.61 | 2.48 | 2.59 | 2.58 | qfq | 13,220,532 | 33,908,986 | 1.97% |
| 2024-02-19 | 2.45 | 2.58 | 2.41 | 2.54 | 2.53 | qfq | 18,191,013 | 45,536,205 | 5.83% |
| 2024-02-08 | 2.27 | 2.41 | 2.16 | 2.40 | 2.39 | qfq | 24,286,089 | 55,876,582 | 6.67% |
| 2024-02-07 | 2.51 | 2.52 | 2.24 | 2.25 | 2.24 | qfq | 32,276,330 | 74,493,318 | -9.64% |
| 2024-02-06 | 2.57 | 2.66 | 2.42 | 2.49 | 2.48 | qfq | 33,823,700 | 83,937,336 | -7.43% |
| 2024-02-05 | 2.99 | 2.99 | 2.69 | 2.69 | 2.68 | qfq | 23,544,400 | 64,019,031 | -10.03% |
| 2024-02-02 | 3.17 | 3.22 | 2.90 | 2.99 | 2.98 | qfq | 20,773,591 | 63,565,330 | -5.38% |
| 2024-02-01 | 3.32 | 3.33 | 3.10 | 3.16 | 3.15 | qfq | 21,363,099 | 67,926,204 | -5.11% |
| 2024-01-31 | 3.57 | 3.71 | 3.30 | 3.33 | 3.32 | qfq | 27,885,300 | 95,969,188 | -7.76% |
| 2024-01-30 | 3.70 | 3.85 | 3.57 | 3.61 | 3.60 | qfq | 40,805,857 | 151,014,049 | -6.23% |
| 2024-01-29 | 3.72 | 3.99 | 3.67 | 3.85 | 3.84 | qfq | 55,970,261 | 212,569,246 | 2.39% |
| 2024-01-26 | 3.61 | 3.84 | 3.57 | 3.76 | 3.75 | qfq | 52,195,257 | 193,494,309 | 4.16% |
| 2024-01-25 | 3.60 | 3.70 | 3.50 | 3.61 | 3.60 | qfq | 55,109,696 | 197,014,601 | 3.74% |
| 2024-01-24 | 3.18 | 3.48 | 3.17 | 3.48 | 3.47 | qfq | 15,528,938 | 52,410,480 | 10.13% |
| 2024-01-23 | 3.15 | 3.21 | 3.07 | 3.16 | 3.15 | qfq | 12,364,400 | 38,777,229 | 0.32% |
| 2024-01-22 | 3.32 | 3.36 | 3.10 | 3.15 | 3.14 | qfq | 13,005,066 | 42,092,893 | -5.41% |
| 2024-01-19 | 3.38 | 3.40 | 3.32 | 3.33 | 3.32 | qfq | 9,361,149 | 31,438,135 | -1.77% |
| 2024-01-18 | 3.45 | 3.45 | 3.29 | 3.39 | 3.38 | qfq | 14,150,966 | 47,512,853 | -1.74% |
| 2024-01-17 | 3.54 | 3.54 | 3.44 | 3.45 | 3.44 | qfq | 10,027,000 | 34,870,791 | -2.82% |
| 2024-01-16 | 3.58 | 3.59 | 3.46 | 3.55 | 3.54 | qfq | 12,385,268 | 43,433,516 | -1.11% |
| 2024-01-15 | 3.58 | 3.64 | 3.56 | 3.59 | 3.58 | qfq | 7,341,936 | 26,444,500 | -0.83% |
| 2024-01-12 | 3.66 | 3.71 | 3.59 | 3.62 | 3.61 | qfq | 10,403,705 | 38,019,015 | -1.09% |
| 2024-01-11 | 3.58 | 3.67 | 3.57 | 3.66 | 3.65 | qfq | 10,896,013 | 39,590,175 | 1.95% |
| 2024-01-10 | 3.60 | 3.63 | 3.53 | 3.59 | 3.58 | qfq | 14,587,972 | 52,214,138 | -0.83% |
| 2024-01-09 | 3.56 | 3.64 | 3.56 | 3.62 | 3.61 | qfq | 14,485,580 | 52,178,946 | 1.69% |
| 2024-01-08 | 3.71 | 3.72 | 3.55 | 3.56 | 3.55 | qfq | 23,701,335 | 85,788,172 | -5.07% |
| 2024-01-05 | 4.05 | 4.07 | 3.74 | 3.75 | 3.74 | qfq | 44,289,454 | 171,151,162 | -7.18% |
| 2024-01-04 | 4.11 | 4.14 | 3.98 | 4.04 | 4.03 | qfq | 24,883,908 | 100,304,502 | -2.18% |
| 2024-01-03 | 4.15 | 4.18 | 4.06 | 4.13 | 4.12 | qfq | 31,407,804 | 129,196,455 | -2.59% |
| 2024-01-02 | 4.17 | 4.33 | 4.07 | 4.24 | 4.23 | qfq | 51,446,812 | 216,758,596 | 1.68% |
| 2023-12-29 | 4.08 | 4.42 | 4.04 | 4.17 | 4.16 | qfq | 47,540,079 | 199,133,252 | 2.71% |
| 2023-12-28 | 4.16 | 4.24 | 3.95 | 4.06 | 4.05 | qfq | 37,324,142 | 150,984,391 | -1.69% |
| 2023-12-27 | 4.10 | 4.16 | 3.93 | 4.13 | 4.12 | qfq | 44,633,689 | 181,732,123 | -2.59% |
| 2023-12-26 | 4.32 | 4.47 | 4.14 | 4.24 | 4.23 | qfq | 59,467,974 | 253,897,781 | -0.24% |
| 2023-12-25 | 4.20 | 4.45 | 4.09 | 4.25 | 4.24 | qfq | 63,895,095 | 272,918,294 | 0.00% |
| 2023-12-22 | 4.13 | 4.53 | 4.09 | 4.25 | 4.24 | qfq | 73,739,041 | 316,686,909 | 0.95% |
| 2023-12-21 | 4.05 | 4.24 | 3.99 | 4.21 | 4.20 | qfq | 51,942,551 | 214,546,338 | 2.93% |
| 2023-12-20 | 4.16 | 4.30 | 4.09 | 4.09 | 4.08 | qfq | 58,476,443 | 243,902,864 | -1.68% |
| 2023-12-19 | 4.38 | 4.43 | 4.10 | 4.16 | 4.15 | qfq | 79,716,539 | 334,922,720 | -4.37% |
| 2023-12-18 | 3.93 | 4.35 | 3.89 | 4.35 | 4.34 | qfq | 30,920,067 | 127,339,887 | 10.13% |
| 2023-12-15 | 3.94 | 3.98 | 3.88 | 3.95 | 3.94 | qfq | 12,953,295 | 50,947,580 | 0.77% |
| 2023-12-14 | 3.89 | 3.95 | 3.85 | 3.92 | 3.91 | qfq | 9,784,189 | 38,195,193 | 1.29% |
| 2023-12-13 | 3.86 | 3.92 | 3.84 | 3.87 | 3.86 | qfq | 8,998,577 | 34,918,710 | 0.52% |
| 2023-12-12 | 3.80 | 3.86 | 3.77 | 3.85 | 3.84 | qfq | 8,817,827 | 33,710,436 | 2.12% |
| 2023-12-11 | 3.69 | 3.79 | 3.63 | 3.77 | 3.76 | qfq | 11,886,100 | 44,457,027 | 1.89% |
| 2023-12-08 | 3.80 | 3.85 | 3.69 | 3.70 | 3.69 | qfq | 15,915,789 | 59,537,237 | -3.39% |
| 2023-12-07 | 3.88 | 3.88 | 3.78 | 3.83 | 3.82 | qfq | 12,460,450 | 47,574,056 | -1.54% |
| 2023-12-06 | 3.77 | 3.90 | 3.74 | 3.89 | 3.88 | qfq | 15,076,201 | 58,229,338 | 2.64% |
| 2023-12-05 | 3.80 | 3.88 | 3.77 | 3.79 | 3.78 | qfq | 17,184,900 | 65,971,431 | 0.26% |
| 2023-12-04 | 3.80 | 3.82 | 3.77 | 3.78 | 3.77 | qfq | 5,493,400 | 20,851,321 | -0.26% |
| 2023-12-01 | 3.80 | 3.83 | 3.77 | 3.79 | 3.78 | qfq | 5,208,900 | 19,805,502 | 0.26% |
| 2023-11-30 | 3.80 | 3.82 | 3.75 | 3.78 | 3.77 | qfq | 5,821,815 | 22,030,363 | -0.53% |
| 2023-11-29 | 3.84 | 3.86 | 3.78 | 3.80 | 3.79 | qfq | 6,045,800 | 23,008,991 | -1.04% |
| 2023-11-28 | 3.81 | 3.89 | 3.78 | 3.84 | 3.83 | qfq | 8,584,850 | 32,935,893 | 0.52% |
| 2023-11-27 | 3.85 | 3.86 | 3.78 | 3.82 | 3.81 | qfq | 9,174,953 | 34,935,956 | -0.52% |
| 2023-11-24 | 3.87 | 3.90 | 3.81 | 3.84 | 3.83 | qfq | 7,129,123 | 27,476,689 | -0.78% |
| 2023-11-23 | 3.86 | 3.89 | 3.83 | 3.87 | 3.86 | qfq | 6,398,922 | 24,697,908 | 0.52% |
| 2023-11-22 | 3.83 | 3.89 | 3.83 | 3.85 | 3.84 | qfq | 7,885,441 | 30,426,593 | 0.79% |
| 2023-11-21 | 3.86 | 3.89 | 3.81 | 3.82 | 3.81 | qfq | 7,346,641 | 28,337,869 | -1.04% |
| 2023-11-20 | 3.84 | 3.88 | 3.83 | 3.86 | 3.85 | qfq | 9,005,614 | 34,636,774 | 0.78% |
| 2023-11-17 | 3.75 | 3.84 | 3.75 | 3.83 | 3.82 | qfq | 10,409,887 | 39,598,455 | 1.86% |
| 2023-11-16 | 3.78 | 3.81 | 3.74 | 3.76 | 3.75 | qfq | 6,120,518 | 23,065,106 | -0.53% |
| 2023-11-15 | 3.79 | 3.80 | 3.73 | 3.78 | 3.77 | qfq | 9,823,175 | 37,029,688 | 0.00% |
| 2023-11-14 | 3.82 | 3.90 | 3.62 | 3.78 | 3.77 | qfq | 17,260,852 | 64,704,539 | 0.80% |
| 2023-11-13 | 3.72 | 3.76 | 3.70 | 3.75 | 3.74 | qfq | 6,362,501 | 23,716,782 | 0.81% |
| 2023-11-10 | 3.74 | 3.76 | 3.69 | 3.72 | 3.71 | qfq | 8,367,938 | 31,102,028 | -0.80% |
| 2023-11-09 | 3.78 | 3.84 | 3.73 | 3.75 | 3.74 | qfq | 10,877,501 | 41,100,961 | -1.06% |
| 2023-11-08 | 3.69 | 3.81 | 3.67 | 3.79 | 3.78 | qfq | 15,115,481 | 56,921,294 | 2.71% |
| 2023-11-07 | 3.65 | 3.70 | 3.61 | 3.69 | 3.68 | qfq | 7,007,853 | 25,730,624 | 1.37% |
| 2023-11-06 | 3.65 | 3.68 | 3.61 | 3.64 | 3.63 | qfq | 6,841,250 | 24,902,241 | 0.83% |
| 2023-11-03 | 3.69 | 3.70 | 3.61 | 3.61 | 3.60 | qfq | 6,234,668 | 22,718,463 | -1.90% |
| 2023-11-02 | 3.63 | 3.70 | 3.63 | 3.68 | 3.67 | qfq | 8,414,475 | 30,932,852 | 0.55% |
| 2023-11-01 | 3.59 | 3.68 | 3.59 | 3.66 | 3.65 | qfq | 8,222,917 | 30,019,052 | 1.67% |
| 2023-10-31 | 3.59 | 3.63 | 3.57 | 3.60 | 3.59 | qfq | 5,878,900 | 21,144,997 | -0.28% |
| 2023-10-30 | 3.62 | 3.67 | 3.59 | 3.61 | 3.60 | qfq | 7,567,057 | 27,397,637 | -1.10% |
| 2023-10-27 | 3.58 | 3.71 | 3.57 | 3.65 | 3.64 | qfq | 7,328,939 | 26,755,557 | 1.67% |
| 2023-10-26 | 3.57 | 3.59 | 3.53 | 3.59 | 3.58 | qfq | 6,968,165 | 24,866,060 | 0.84% |
| 2023-10-25 | 3.48 | 3.59 | 3.46 | 3.56 | 3.55 | qfq | 8,383,815 | 29,738,787 | 3.19% |
| 2023-10-24 | 3.36 | 3.46 | 3.35 | 3.45 | 3.44 | qfq | 5,731,415 | 19,633,662 | 2.99% |
| 2023-10-23 | 3.45 | 3.47 | 3.33 | 3.35 | 3.34 | qfq | 5,582,200 | 18,899,804 | -2.90% |
| 2023-10-20 | 3.44 | 3.51 | 3.44 | 3.45 | 3.44 | qfq | 3,917,195 | 13,596,748 | -0.58% |
| 2023-10-19 | 3.46 | 3.50 | 3.43 | 3.47 | 3.46 | qfq | 4,688,639 | 16,258,937 | -0.57% |
| 2023-10-18 | 3.50 | 3.52 | 3.46 | 3.49 | 3.48 | qfq | 4,633,425 | 16,163,702 | -0.57% |
| 2023-10-17 | 3.50 | 3.52 | 3.48 | 3.51 | 3.50 | qfq | 4,023,200 | 14,081,470 | 0.00% |
| 2023-10-16 | 3.47 | 3.54 | 3.46 | 3.51 | 3.50 | qfq | 5,794,700 | 20,263,514 | 1.74% |
| 2023-10-13 | 3.49 | 3.50 | 3.43 | 3.45 | 3.44 | qfq | 3,797,600 | 13,133,360 | -0.58% |
| 2023-10-12 | 3.41 | 3.49 | 3.41 | 3.47 | 3.46 | qfq | 6,708,357 | 23,201,409 | 1.76% |
| 2023-10-11 | 3.51 | 3.53 | 3.41 | 3.41 | 3.40 | qfq | 7,441,307 | 25,573,006 | -2.85% |
| 2023-10-10 | 3.53 | 3.55 | 3.49 | 3.51 | 3.50 | qfq | 3,953,307 | 13,923,827 | 0.57% |
| 2023-10-09 | 3.51 | 3.55 | 3.47 | 3.49 | 3.48 | qfq | 5,915,500 | 20,698,633 | -0.85% |
| 2023-09-28 | 3.44 | 3.54 | 3.43 | 3.52 | 3.51 | qfq | 6,861,301 | 24,025,254 | 2.92% |
| 2023-09-27 | 3.42 | 3.46 | 3.39 | 3.42 | 3.41 | qfq | 5,212,312 | 17,868,854 | -0.58% |
| 2023-09-26 | 3.50 | 3.52 | 3.41 | 3.44 | 3.43 | qfq | 4,909,300 | 16,960,346 | -1.99% |
| 2023-09-25 | 3.58 | 3.58 | 3.49 | 3.51 | 3.50 | qfq | 5,585,982 | 19,674,166 | -1.68% |
| 2023-09-22 | 3.50 | 3.57 | 3.48 | 3.57 | 3.56 | qfq | 6,649,000 | 23,454,619 | 2.29% |
| 2023-09-21 | 3.55 | 3.56 | 3.48 | 3.49 | 3.48 | qfq | 6,018,500 | 21,128,830 | -1.97% |
| 2023-09-20 | 3.56 | 3.58 | 3.52 | 3.56 | 3.55 | qfq | 6,208,200 | 22,040,865 | 0.28% |
| 2023-09-19 | 3.59 | 3.61 | 3.53 | 3.55 | 3.54 | qfq | 5,735,600 | 20,451,632 | -1.39% |
| 2023-09-18 | 3.53 | 3.61 | 3.49 | 3.60 | 3.59 | qfq | 9,205,206 | 32,815,264 | 2.27% |
| 2023-09-15 | 3.51 | 3.54 | 3.47 | 3.52 | 3.51 | qfq | 4,276,700 | 15,020,058 | 1.15% |
| 2023-09-14 | 3.53 | 3.53 | 3.46 | 3.48 | 3.47 | qfq | 4,307,922 | 15,028,199 | -1.42% |
| 2023-09-13 | 3.57 | 3.59 | 3.52 | 3.53 | 3.52 | qfq | 5,342,915 | 18,966,403 | -0.84% |
| 2023-09-12 | 3.57 | 3.61 | 3.56 | 3.56 | 3.55 | qfq | 5,319,333 | 19,045,935 | -0.56% |
| 2023-09-11 | 3.54 | 3.58 | 3.50 | 3.58 | 3.57 | qfq | 5,932,502 | 21,100,347 | 1.70% |
| 2023-09-08 | 3.52 | 3.56 | 3.49 | 3.52 | 3.51 | qfq | 4,820,706 | 16,973,262 | 0.57% |
| 2023-09-07 | 3.55 | 3.57 | 3.49 | 3.50 | 3.49 | qfq | 4,294,306 | 15,158,542 | -1.41% |
| 2023-09-06 | 3.52 | 3.58 | 3.50 | 3.55 | 3.54 | qfq | 3,745,409 | 13,251,548 | 0.28% |
| 2023-09-05 | 3.57 | 3.59 | 3.53 | 3.54 | 3.53 | qfq | 4,421,391 | 15,716,099 | -0.84% |
| 2023-09-04 | 3.53 | 3.58 | 3.50 | 3.57 | 3.56 | qfq | 5,386,283 | 19,133,367 | 1.71% |
| 2023-09-01 | 3.51 | 3.53 | 3.44 | 3.51 | 3.50 | qfq | 6,710,100 | 23,436,012 | 0.57% |
| 2023-08-31 | 3.58 | 3.61 | 3.48 | 3.49 | 3.48 | qfq | 8,120,096 | 28,589,675 | -2.79% |
| 2023-08-30 | 3.65 | 3.66 | 3.57 | 3.59 | 3.58 | qfq | 4,654,752 | 16,814,631 | -1.37% |
| 2023-08-29 | 3.57 | 3.65 | 3.57 | 3.64 | 3.63 | qfq | 6,293,034 | 22,779,376 | 1.68% |
| 2023-08-28 | 3.65 | 3.75 | 3.56 | 3.58 | 3.57 | qfq | 8,453,260 | 30,727,505 | 2.87% |
| 2023-08-25 | 3.52 | 3.59 | 3.46 | 3.48 | 3.47 | qfq | 4,984,566 | 17,560,200 | -1.14% |
| 2023-08-24 | 3.53 | 3.57 | 3.51 | 3.52 | 3.51 | qfq | 4,716,944 | 16,669,404 | 0.00% |
| 2023-08-23 | 3.58 | 3.60 | 3.50 | 3.52 | 3.51 | qfq | 4,902,751 | 17,382,715 | -2.22% |
| 2023-08-22 | 3.63 | 3.66 | 3.54 | 3.60 | 3.59 | qfq | 5,932,217 | 21,312,219 | -1.10% |
| 2023-08-21 | 3.64 | 3.70 | 3.62 | 3.64 | 3.63 | qfq | 5,462,700 | 19,992,769 | -0.27% |
| 2023-08-18 | 3.72 | 3.75 | 3.64 | 3.65 | 3.64 | qfq | 8,273,895 | 30,495,701 | -2.41% |
| 2023-08-17 | 3.63 | 3.74 | 3.61 | 3.74 | 3.73 | qfq | 10,353,203 | 38,314,248 | 3.03% |
| 2023-08-16 | 3.60 | 3.68 | 3.57 | 3.63 | 3.62 | qfq | 8,812,605 | 32,078,429 | 0.55% |
| 2023-08-15 | 3.61 | 3.64 | 3.58 | 3.61 | 3.60 | qfq | 5,247,292 | 18,945,132 | 0.00% |
| 2023-08-14 | 3.56 | 3.62 | 3.55 | 3.61 | 3.60 | qfq | 5,515,507 | 19,791,907 | 0.56% |
| 2023-08-11 | 3.64 | 3.66 | 3.56 | 3.59 | 3.58 | qfq | 6,218,600 | 22,452,513 | -1.37% |
| 2023-08-10 | 3.66 | 3.69 | 3.64 | 3.64 | 3.63 | qfq | 3,432,500 | 12,557,616 | -0.82% |
| 2023-08-09 | 3.70 | 3.73 | 3.65 | 3.67 | 3.66 | qfq | 6,160,400 | 22,652,351 | -0.81% |
| 2023-08-08 | 3.77 | 3.77 | 3.70 | 3.70 | 3.69 | qfq | 4,806,100 | 17,876,221 | -1.60% |
| 2023-08-07 | 3.79 | 3.81 | 3.74 | 3.76 | 3.75 | qfq | 7,486,200 | 28,123,025 | -1.05% |
| 2023-08-04 | 3.85 | 3.85 | 3.76 | 3.80 | 3.79 | qfq | 7,163,105 | 27,204,281 | -0.52% |
| 2023-08-03 | 3.85 | 3.85 | 3.79 | 3.82 | 3.81 | qfq | 7,213,227 | 27,556,989 | -0.78% |
| 2023-08-02 | 3.88 | 3.88 | 3.81 | 3.85 | 3.84 | qfq | 9,469,746 | 36,376,802 | 0.52% |
| 2023-08-01 | 3.81 | 3.88 | 3.77 | 3.83 | 3.82 | qfq | 9,261,847 | 35,442,676 | 0.79% |
| 2023-07-31 | 3.73 | 3.82 | 3.71 | 3.80 | 3.79 | qfq | 9,987,977 | 37,712,541 | 1.88% |
| 2023-07-28 | 3.68 | 3.75 | 3.67 | 3.73 | 3.72 | qfq | 6,288,400 | 23,344,659 | 1.08% |
| 2023-07-27 | 3.69 | 3.74 | 3.68 | 3.69 | 3.68 | qfq | 7,381,387 | 27,353,465 | 0.54% |
| 2023-07-26 | 3.65 | 3.69 | 3.65 | 3.67 | 3.66 | qfq | 4,238,401 | 15,550,974 | 0.55% |
| 2023-07-25 | 3.60 | 3.65 | 3.58 | 3.65 | 3.64 | qfq | 6,761,085 | 24,509,681 | 1.96% |
| 2023-07-24 | 3.55 | 3.63 | 3.53 | 3.58 | 3.57 | qfq | 4,179,700 | 14,962,710 | 0.56% |
| 2023-07-21 | 3.55 | 3.56 | 3.52 | 3.56 | 3.55 | qfq | 3,481,500 | 12,342,989 | 0.56% |
| 2023-07-20 | 3.58 | 3.59 | 3.53 | 3.54 | 3.53 | qfq | 3,471,000 | 12,350,732 | -0.84% |
| 2023-07-19 | 3.59 | 3.62 | 3.55 | 3.57 | 3.56 | qfq | 2,961,836 | 10,605,171 | -0.56% |
| 2023-07-18 | 3.54 | 3.60 | 3.52 | 3.59 | 3.58 | qfq | 4,845,987 | 17,262,968 | 1.13% |
| 2023-07-17 | 3.58 | 3.58 | 3.50 | 3.55 | 3.54 | qfq | 5,290,000 | 18,690,629 | -0.28% |